date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:10:00,22.25,22.27,22.2,22.21,237150.0,14.1241,14.1368,14.0924,14.0987,237150.0
2005-01-03 10:20:00,22.21,22.24,22.21,22.23,16950.0,14.0987,14.1177,14.0987,14.1114,16950.0
2005-01-03 10:30:00,22.22,22.23,22.17,22.2,50550.0,14.1051,14.1114,14.0733,14.0924,50550.0
2005-01-03 10:40:00,22.21,22.23,22.21,22.21,6300.0,14.0987,14.1114,14.0987,14.0987,6300.0
2005-01-03 10:50:00,22.21,22.22,22.2,22.22,11250.0,14.0987,14.1051,14.0924,14.1051,11250.0
2005-01-03 11:00:00,22.21,22.25,22.2,22.23,16800.0,14.0987,14.1241,14.0924,14.1114,16800.0
2005-01-03 11:10:00,22.21,22.22,22.21,22.21,26250.0,14.0987,14.1051,14.0987,14.0987,26250.0
2005-01-03 11:20:00,22.21,22.21,22.2,22.21,12150.0,14.0987,14.0987,14.0924,14.0987,12150.0
2005-01-03 11:30:00,22.21,22.25,22.21,22.23,42150.0,14.0987,14.1241,14.0987,14.1114,42150.0
2005-01-03 11:40:00,22.23,22.23,22.19,22.23,25200.0,14.1114,14.1114,14.086,14.1114,25200.0
2005-01-03 11:50:00,22.23,22.23,22.21,22.22,23550.0,14.1114,14.1114,14.0987,14.1051,23550.0
2005-01-03 12:00:00,22.21,22.23,22.19,22.23,23550.0,14.0987,14.1114,14.086,14.1114,23550.0
2005-01-03 12:10:00,22.23,22.23,22.2,22.2,18600.0,14.1114,14.1114,14.0924,14.0924,18600.0
2005-01-03 12:20:00,22.2,22.21,22.19,22.21,33300.0,14.0924,14.0987,14.086,14.0987,33300.0
2005-01-03 12:30:00,22.21,22.23,22.21,22.23,16350.0,14.0987,14.1114,14.0987,14.1114,16350.0
2005-01-03 12:40:00,22.23,22.23,22.21,22.23,21900.0,14.1114,14.1114,14.0987,14.1114,21900.0
2005-01-03 12:50:00,22.23,22.24,22.22,22.23,8550.0,14.1114,14.1177,14.1051,14.1114,8550.0
2005-01-03 13:00:00,22.23,22.24,22.23,22.23,11400.0,14.1114,14.1177,14.1114,14.1114,11400.0
2005-01-03 13:10:00,22.23,22.23,22.23,22.23,4350.0,14.1114,14.1114,14.1114,14.1114,4350.0
2005-01-03 13:20:00,22.23,22.26,22.21,22.26,25350.0,14.1114,14.1304,14.0987,14.1304,25350.0
2005-01-03 13:30:00,22.25,22.25,22.23,22.23,8850.0,14.1241,14.1241,14.1114,14.1114,8850.0
2005-01-03 13:40:00,22.23,22.23,22.21,22.21,9900.0,14.1114,14.1114,14.0987,14.0987,9900.0
2005-01-03 13:50:00,22.21,22.21,22.19,22.19,8550.0,14.0987,14.0987,14.086,14.086,8550.0
2005-01-03 14:00:00,22.18,22.19,22.16,22.17,11700.0,14.0797,14.086,14.067,14.0733,11700.0
2005-01-03 14:10:00,22.18,22.24,22.18,22.23,29550.0,14.0797,14.1177,14.0797,14.1114,29550.0
2005-01-03 14:20:00,22.23,22.23,22.23,22.23,13200.0,14.1114,14.1114,14.1114,14.1114,13200.0
2005-01-03 14:30:00,22.23,22.27,22.23,22.24,19650.0,14.1114,14.1368,14.1114,14.1177,19650.0
2005-01-03 14:40:00,22.25,22.25,22.23,22.23,32850.0,14.1241,14.1241,14.1114,14.1114,32850.0
2005-01-03 14:50:00,22.23,22.25,22.23,22.23,16500.0,14.1114,14.1241,14.1114,14.1114,16500.0
2005-01-03 15:00:00,22.23,22.27,22.21,22.24,22650.0,14.1114,14.1368,14.0987,14.1177,22650.0
2005-01-03 15:10:00,22.24,22.24,22.17,22.17,18300.0,14.1177,14.1177,14.0733,14.0733,18300.0
2005-01-03 15:20:00,22.18,22.23,22.17,22.22,55200.0,14.0797,14.1114,14.0733,14.1051,55200.0
2005-01-03 15:30:00,22.22,22.25,22.22,22.23,47100.0,14.1051,14.1241,14.1051,14.1114,47100.0
2005-01-03 15:40:00,22.23,22.23,22.13,22.13,28500.0,14.1114,14.1114,14.0479,14.0479,28500.0
2005-01-03 15:50:00,22.13,22.17,22.11,22.17,122100.0,14.0479,14.0733,14.0352,14.0733,122100.0
2005-01-04 09:30:00,22.19,22.19,22.19,22.19,10350.0,14.086,14.086,14.086,14.086,10350.0
2005-01-04 09:40:00,22.19,22.25,22.19,22.25,4800.0,14.086,14.1241,14.086,14.1241,4800.0
2005-01-04 09:50:00,22.25,22.29,22.25,22.26,6000.0,14.1241,14.1495,14.1241,14.1304,6000.0
2005-01-04 10:00:00,22.26,22.29,22.25,22.25,15300.0,14.1304,14.1495,14.1241,14.1241,15300.0
2005-01-04 10:10:00,22.25,22.27,22.21,22.23,8850.0,14.1241,14.1368,14.0987,14.1114,8850.0
2005-01-04 10:20:00,22.21,22.21,22.13,22.16,15150.0,14.0987,14.0987,14.0479,14.067,15150.0
2005-01-04 10:30:00,22.16,22.17,22.1,22.17,334350.0,14.067,14.0733,14.0289,14.0733,334350.0
2005-01-04 10:40:00,22.16,22.17,22.15,22.15,28200.0,14.067,14.0733,14.0606,14.0606,28200.0
2005-01-04 10:50:00,22.16,22.19,22.16,22.18,10350.0,14.067,14.086,14.067,14.0797,10350.0
2005-01-04 11:00:00,22.18,22.19,22.16,22.17,5700.0,14.0797,14.086,14.067,14.0733,5700.0
2005-01-04 11:10:00,22.16,22.21,22.16,22.21,3300.0,14.067,14.0987,14.067,14.0987,3300.0
2005-01-04 11:20:00,22.21,22.23,22.19,22.19,10800.0,14.0987,14.1114,14.086,14.086,10800.0
2005-01-04 11:30:00,22.19,22.2,22.17,22.19,232800.0,14.086,14.0924,14.0733,14.086,232800.0
2005-01-04 11:40:00,22.19,22.19,22.14,22.15,4800.0,14.086,14.086,14.0543,14.0606,4800.0
2005-01-04 11:50:00,22.13,22.17,22.13,22.16,6000.0,14.0479,14.0733,14.0479,14.067,6000.0
2005-01-04 12:00:00,22.16,22.16,22.14,22.15,9600.0,14.067,14.067,14.0543,14.0606,9600.0
2005-01-04 12:10:00,22.15,22.18,22.14,22.15,7200.0,14.0606,14.0797,14.0543,14.0606,7200.0
2005-01-04 12:20:00,22.15,22.15,22.14,22.15,5250.0,14.0606,14.0606,14.0543,14.0606,5250.0
2005-01-04 12:30:00,22.16,22.19,22.15,22.15,10800.0,14.067,14.086,14.0606,14.0606,10800.0
2005-01-04 12:40:00,22.15,22.15,22.15,22.15,4200.0,14.0606,14.0606,14.0606,14.0606,4200.0
2005-01-04 12:50:00,22.15,22.17,22.15,22.15,25050.0,14.0606,14.0733,14.0606,14.0606,25050.0
2005-01-04 13:00:00,22.17,22.17,22.15,22.16,11100.0,14.0733,14.0733,14.0606,14.067,11100.0
2005-01-04 13:10:00,22.17,22.18,22.13,22.14,5400.0,14.0733,14.0797,14.0479,14.0543,5400.0
2005-01-04 13:20:00,22.15,22.16,22.13,22.14,10500.0,14.0606,14.067,14.0479,14.0543,10500.0
2005-01-04 13:30:00,22.15,22.15,22.13,22.13,8700.0,14.0606,14.0606,14.0479,14.0479,8700.0
2005-01-04 13:40:00,22.13,22.14,22.13,22.14,10350.0,14.0479,14.0543,14.0479,14.0543,10350.0
2005-01-04 13:50:00,22.13,22.15,22.13,22.15,6300.0,14.0479,14.0606,14.0479,14.0606,6300.0
2005-01-04 14:00:00,22.15,22.17,22.13,22.13,10200.0,14.0606,14.0733,14.0479,14.0479,10200.0
2005-01-04 14:10:00,22.14,22.17,22.14,22.16,3600.0,14.0543,14.0733,14.0543,14.067,3600.0
2005-01-04 14:20:00,22.17,22.17,22.13,22.13,17550.0,14.0733,14.0733,14.0479,14.0479,17550.0
2005-01-04 14:30:00,22.14,22.14,22.13,22.13,15300.0,14.0543,14.0543,14.0479,14.0479,15300.0
2005-01-04 14:40:00,22.13,22.14,22.11,22.13,26100.0,14.0479,14.0543,14.0352,14.0479,26100.0
2005-01-04 14:50:00,22.12,22.13,22.11,22.13,51450.0,14.0416,14.0479,14.0352,14.0479,51450.0
2005-01-04 15:00:00,22.12,22.12,22.01,22.05,92250.0,14.0416,14.0416,13.9717,13.9971,92250.0
2005-01-04 15:10:00,22.05,22.06,22.05,22.05,16350.0,13.9971,14.0035,13.9971,13.9971,16350.0
2005-01-04 15:20:00,22.05,22.07,22.04,22.07,133950.0,13.9971,14.0098,13.9908,14.0098,133950.0
2005-01-04 15:30:00,22.07,22.11,22.07,22.09,17550.0,14.0098,14.0352,14.0098,14.0225,17550.0
2005-01-04 15:40:00,22.09,22.1,22.07,22.07,19800.0,14.0225,14.0289,14.0098,14.0098,19800.0
2005-01-04 15:50:00,22.07,22.07,22.06,22.07,35550.0,14.0098,14.0098,14.0035,14.0098,35550.0
2005-01-05 09:30:00,22.0,22.0,21.86,21.87,23850.0,13.9654,13.9654,13.8765,13.8829,23850.0
2005-01-05 09:40:00,21.89,21.92,21.89,21.91,39000.0,13.8956,13.9146,13.8956,13.9083,39000.0
2005-01-05 09:50:00,21.91,21.93,21.9,21.92,18600.0,13.9083,13.921,13.9019,13.9146,18600.0
2005-01-05 10:00:00,21.93,21.97,21.93,21.97,9150.0,13.921,13.9464,13.921,13.9464,9150.0
2005-01-05 10:10:00,21.97,22.05,21.97,21.99,13500.0,13.9464,13.9971,13.9464,13.959,13500.0
2005-01-05 10:20:00,21.98,21.99,21.96,21.96,15150.0,13.9527,13.959,13.94,13.94,15150.0
2005-01-05 10:30:00,21.97,21.98,21.95,21.97,14250.0,13.9464,13.9527,13.9337,13.9464,14250.0
2005-01-05 10:40:00,21.97,21.99,21.97,21.99,16200.0,13.9464,13.959,13.9464,13.959,16200.0
2005-01-05 10:50:00,21.99,21.99,21.95,21.95,10950.0,13.959,13.959,13.9337,13.9337,10950.0
2005-01-05 11:00:00,21.94,21.99,21.94,21.99,10650.0,13.9273,13.959,13.9273,13.959,10650.0
2005-01-05 11:10:00,21.99,22.0,21.98,22.0,13350.0,13.959,13.9654,13.9527,13.9654,13350.0
2005-01-05 11:20:00,22.0,22.03,21.98,22.0,26400.0,13.9654,13.9844,13.9527,13.9654,26400.0
2005-01-05 11:30:00,22.0,22.02,22.0,22.01,23550.0,13.9654,13.9781,13.9654,13.9717,23550.0
2005-01-05 11:40:00,22.01,22.02,22.01,22.02,6300.0,13.9717,13.9781,13.9717,13.9781,6300.0
2005-01-05 11:50:00,22.01,22.01,22.01,22.01,4350.0,13.9717,13.9717,13.9717,13.9717,4350.0
2005-01-05 12:00:00,22.01,22.01,22.0,22.0,43050.0,13.9717,13.9717,13.9654,13.9654,43050.0
2005-01-05 12:10:00,22.0,22.01,22.0,22.01,9900.0,13.9654,13.9717,13.9654,13.9717,9900.0
2005-01-05 12:20:00,22.01,22.01,21.95,21.95,16500.0,13.9717,13.9717,13.9337,13.9337,16500.0
2005-01-05 12:30:00,21.95,21.96,21.9,21.91,13050.0,13.9337,13.94,13.9019,13.9083,13050.0
2005-01-05 12:40:00,21.91,21.93,21.91,21.93,6450.0,13.9083,13.921,13.9083,13.921,6450.0
2005-01-05 12:50:00,21.93,21.95,21.93,21.93,3600.0,13.921,13.9337,13.921,13.921,3600.0
2005-01-05 13:00:00,21.93,21.95,21.92,21.95,9450.0,13.921,13.9337,13.9146,13.9337,9450.0
2005-01-05 13:10:00,21.95,21.95,21.94,21.95,11700.0,13.9337,13.9337,13.9273,13.9337,11700.0
2005-01-05 13:20:00,21.95,21.97,21.95,21.96,16950.0,13.9337,13.9464,13.9337,13.94,16950.0
2005-01-05 13:30:00,21.96,22.0,21.96,21.98,10500.0,13.94,13.9654,13.94,13.9527,10500.0
2005-01-05 13:40:00,21.98,21.99,21.96,21.96,24000.0,13.9527,13.959,13.94,13.94,24000.0
2005-01-05 13:50:00,21.96,21.96,21.95,21.95,13800.0,13.94,13.94,13.9337,13.9337,13800.0
2005-01-05 14:00:00,21.95,21.95,21.91,21.91,16500.0,13.9337,13.9337,13.9083,13.9083,16500.0
2005-01-05 14:10:00,21.91,21.97,21.91,21.97,28350.0,13.9083,13.9464,13.9083,13.9464,28350.0
2005-01-05 14:20:00,21.97,21.97,21.94,21.94,9600.0,13.9464,13.9464,13.9273,13.9273,9600.0
2005-01-05 14:30:00,21.95,21.95,21.93,21.94,10350.0,13.9337,13.9337,13.921,13.9273,10350.0
2005-01-05 14:40:00,21.94,21.97,21.91,21.97,81300.0,13.9273,13.9464,13.9083,13.9464,81300.0
2005-01-05 14:50:00,21.97,21.97,21.96,21.96,36450.0,13.9464,13.9464,13.94,13.94,36450.0
2005-01-05 15:00:00,21.97,21.97,21.95,21.96,64500.0,13.9464,13.9464,13.9337,13.94,64500.0
2005-01-05 15:10:00,21.96,21.97,21.95,21.96,14700.0,13.94,13.9464,13.9337,13.94,14700.0
2005-01-05 15:20:00,21.96,21.96,21.94,21.94,13950.0,13.94,13.94,13.9273,13.9273,13950.0
2005-01-05 15:30:00,21.94,21.96,21.93,21.94,23100.0,13.9273,13.94,13.921,13.9273,23100.0
2005-01-05 15:40:00,21.93,21.97,21.91,21.95,50250.0,13.921,13.9464,13.9083,13.9337,50250.0
2005-01-05 15:50:00,21.94,21.96,21.87,21.91,49500.0,13.9273,13.94,13.8829,13.9083,49500.0
2005-01-06 09:30:00,21.83,21.86,21.73,21.82,12900.0,13.8575,13.8765,13.794,13.8511,12900.0
2005-01-06 09:40:00,21.83,21.87,21.78,21.83,7500.0,13.8575,13.8829,13.8257,13.8575,7500.0
2005-01-06 09:50:00,21.78,21.8,21.74,21.8,9150.0,13.8257,13.8384,13.8004,13.8384,9150.0
2005-01-06 10:00:00,21.77,21.8,21.73,21.8,15150.0,13.8194,13.8384,13.794,13.8384,15150.0
2005-01-06 10:10:00,21.8,21.89,21.8,21.86,14550.0,13.8384,13.8956,13.8384,13.8765,14550.0
2005-01-06 10:20:00,21.87,21.87,21.79,21.79,10650.0,13.8829,13.8829,13.8321,13.8321,10650.0
2005-01-06 10:30:00,21.8,21.87,21.8,21.87,15600.0,13.8384,13.8829,13.8384,13.8829,15600.0
2005-01-06 10:40:00,21.85,21.85,21.79,21.81,24900.0,13.8702,13.8702,13.8321,13.8448,24900.0
2005-01-06 10:50:00,21.83,21.87,21.82,21.87,22500.0,13.8575,13.8829,13.8511,13.8829,22500.0
2005-01-06 11:00:00,21.87,21.9,21.84,21.89,18300.0,13.8829,13.9019,13.8638,13.8956,18300.0
2005-01-06 11:10:00,21.89,21.91,21.87,21.87,83400.0,13.8956,13.9083,13.8829,13.8829,83400.0
2005-01-06 11:20:00,21.86,21.89,21.86,21.87,17700.0,13.8765,13.8956,13.8765,13.8829,17700.0
2005-01-06 11:30:00,21.88,21.91,21.88,21.89,5700.0,13.8892,13.9083,13.8892,13.8956,5700.0
2005-01-06 11:40:00,21.89,21.89,21.87,21.88,2850.0,13.8956,13.8956,13.8829,13.8892,2850.0
2005-01-06 11:50:00,21.87,21.88,21.85,21.85,14550.0,13.8829,13.8892,13.8702,13.8702,14550.0
2005-01-06 12:00:00,21.85,21.87,21.85,21.85,123300.0,13.8702,13.8829,13.8702,13.8702,123300.0
2005-01-06 12:10:00,21.85,21.85,21.85,21.85,3600.0,13.8702,13.8702,13.8702,13.8702,3600.0
2005-01-06 12:20:00,21.85,21.85,21.84,21.85,9150.0,13.8702,13.8702,13.8638,13.8702,9150.0
2005-01-06 12:30:00,21.85,21.85,21.85,21.85,3750.0,13.8702,13.8702,13.8702,13.8702,3750.0
2005-01-06 12:40:00,21.85,21.85,21.84,21.84,3600.0,13.8702,13.8702,13.8638,13.8638,3600.0
2005-01-06 12:50:00,21.85,21.87,21.83,21.84,41700.0,13.8702,13.8829,13.8575,13.8638,41700.0
2005-01-06 13:00:00,21.84,21.87,21.84,21.85,6900.0,13.8638,13.8829,13.8638,13.8702,6900.0
2005-01-06 13:10:00,21.86,21.86,21.85,21.86,8100.0,13.8765,13.8765,13.8702,13.8765,8100.0
2005-01-06 13:20:00,21.87,21.9,21.85,21.9,15450.0,13.8829,13.9019,13.8702,13.9019,15450.0
2005-01-06 13:30:00,21.9,21.9,21.85,21.86,5850.0,13.9019,13.9019,13.8702,13.8765,5850.0
2005-01-06 13:40:00,21.86,21.87,21.84,21.87,8100.0,13.8765,13.8829,13.8638,13.8829,8100.0
2005-01-06 13:50:00,21.87,21.91,21.86,21.86,13800.0,13.8829,13.9083,13.8765,13.8765,13800.0
2005-01-06 14:00:00,21.86,21.87,21.85,21.87,2700.0,13.8765,13.8829,13.8702,13.8829,2700.0
2005-01-06 14:10:00,21.86,21.93,21.85,21.89,6900.0,13.8765,13.921,13.8702,13.8956,6900.0
2005-01-06 14:20:00,21.89,21.92,21.89,21.92,6600.0,13.8956,13.9146,13.8956,13.9146,6600.0
2005-01-06 14:30:00,21.92,21.93,21.89,21.89,8400.0,13.9146,13.921,13.8956,13.8956,8400.0
2005-01-06 14:40:00,21.89,21.91,21.86,21.88,9300.0,13.8956,13.9083,13.8765,13.8892,9300.0
2005-01-06 14:50:00,21.88,21.89,21.85,21.85,7050.0,13.8892,13.8956,13.8702,13.8702,7050.0
2005-01-06 15:00:00,21.85,21.86,21.84,21.84,11700.0,13.8702,13.8765,13.8638,13.8638,11700.0
2005-01-06 15:10:00,21.84,21.9,21.84,21.87,15600.0,13.8638,13.9019,13.8638,13.8829,15600.0
2005-01-06 15:20:00,21.89,21.91,21.87,21.9,22500.0,13.8956,13.9083,13.8829,13.9019,22500.0
2005-01-06 15:30:00,21.9,21.91,21.9,21.9,8400.0,13.9019,13.9083,13.9019,13.9019,8400.0
2005-01-06 15:40:00,21.91,21.91,21.89,21.9,19200.0,13.9083,13.9083,13.8956,13.9019,19200.0
2005-01-06 15:50:00,21.91,21.91,21.84,21.87,66900.0,13.9083,13.9083,13.8638,13.8829,66900.0
2005-01-07 09:30:00,21.9,21.9,21.83,21.89,5100.0,13.9019,13.9019,13.8575,13.8956,5100.0
2005-01-07 09:40:00,21.87,21.87,21.85,21.85,2550.0,13.8829,13.8829,13.8702,13.8702,2550.0
2005-01-07 09:50:00,21.85,21.86,21.81,21.83,7350.0,13.8702,13.8765,13.8448,13.8575,7350.0
2005-01-07 10:00:00,21.87,21.93,21.86,21.87,16350.0,13.8829,13.921,13.8765,13.8829,16350.0
2005-01-07 10:10:00,21.88,21.9,21.87,21.87,14100.0,13.8892,13.9019,13.8829,13.8829,14100.0
2005-01-07 10:20:00,21.87,21.88,21.85,21.85,15600.0,13.8829,13.8892,13.8702,13.8702,15600.0
2005-01-07 10:30:00,21.85,21.86,21.84,21.85,9150.0,13.8702,13.8765,13.8638,13.8702,9150.0
2005-01-07 10:40:00,21.85,21.87,21.85,21.87,10500.0,13.8702,13.8829,13.8702,13.8829,10500.0
2005-01-07 10:50:00,21.85,21.88,21.85,21.88,4050.0,13.8702,13.8892,13.8702,13.8892,4050.0
2005-01-07 11:00:00,21.87,21.92,21.85,21.92,7800.0,13.8829,13.9146,13.8702,13.9146,7800.0
2005-01-07 11:10:00,21.89,21.91,21.88,21.89,3600.0,13.8956,13.9083,13.8892,13.8956,3600.0
2005-01-07 11:20:00,21.89,21.96,21.88,21.95,11100.0,13.8956,13.94,13.8892,13.9337,11100.0
2005-01-07 11:30:00,21.94,21.95,21.9,21.93,9450.0,13.9273,13.9337,13.9019,13.921,9450.0
2005-01-07 11:40:00,21.93,21.93,21.89,21.91,10200.0,13.921,13.921,13.8956,13.9083,10200.0
2005-01-07 11:50:00,21.93,21.93,21.89,21.91,8250.0,13.921,13.921,13.8956,13.9083,8250.0
2005-01-07 12:00:00,21.91,21.91,21.87,21.9,3150.0,13.9083,13.9083,13.8829,13.9019,3150.0
2005-01-07 12:10:00,21.9,21.91,21.87,21.87,7200.0,13.9019,13.9083,13.8829,13.8829,7200.0
2005-01-07 12:20:00,21.89,21.95,21.89,21.95,3150.0,13.8956,13.9337,13.8956,13.9337,3150.0
2005-01-07 12:30:00,21.94,21.97,21.9,21.9,10350.0,13.9273,13.9464,13.9019,13.9019,10350.0
2005-01-07 12:40:00,21.9,21.9,21.87,21.89,6000.0,13.9019,13.9019,13.8829,13.8956,6000.0
2005-01-07 12:50:00,21.87,21.95,21.87,21.92,9150.0,13.8829,13.9337,13.8829,13.9146,9150.0
2005-01-07 13:00:00,21.93,21.95,21.92,21.93,3600.0,13.921,13.9337,13.9146,13.921,3600.0
2005-01-07 13:10:00,21.91,21.91,21.88,21.89,6600.0,13.9083,13.9083,13.8892,13.8956,6600.0
2005-01-07 13:20:00,21.89,21.89,21.87,21.88,5850.0,13.8956,13.8956,13.8829,13.8892,5850.0
2005-01-07 13:30:00,21.89,21.91,21.88,21.91,12150.0,13.8956,13.9083,13.8892,13.9083,12150.0
2005-01-07 13:40:00,21.92,21.96,21.89,21.96,22800.0,13.9146,13.94,13.8956,13.94,22800.0
2005-01-07 13:50:00,21.95,21.95,21.93,21.94,1950.0,13.9337,13.9337,13.921,13.9273,1950.0
2005-01-07 14:00:00,21.93,21.95,21.93,21.93,4800.0,13.921,13.9337,13.921,13.921,4800.0
2005-01-07 14:10:00,21.93,21.93,21.9,21.91,13650.0,13.921,13.921,13.9019,13.9083,13650.0
2005-01-07 14:20:00,21.91,21.95,21.9,21.94,7350.0,13.9083,13.9337,13.9019,13.9273,7350.0
2005-01-07 14:30:00,21.93,21.94,21.87,21.89,11850.0,13.921,13.9273,13.8829,13.8956,11850.0
2005-01-07 14:40:00,21.89,21.89,21.84,21.87,43650.0,13.8956,13.8956,13.8638,13.8829,43650.0
2005-01-07 14:50:00,21.87,21.87,21.84,21.86,10500.0,13.8829,13.8829,13.8638,13.8765,10500.0
2005-01-07 15:00:00,21.87,21.89,21.85,21.89,21150.0,13.8829,13.8956,13.8702,13.8956,21150.0
2005-01-07 15:10:00,21.89,21.89,21.85,21.87,10500.0,13.8956,13.8956,13.8702,13.8829,10500.0
2005-01-07 15:20:00,21.87,21.9,21.87,21.87,13350.0,13.8829,13.9019,13.8829,13.8829,13350.0
2005-01-07 15:30:00,21.87,21.88,21.86,21.86,10500.0,13.8829,13.8892,13.8765,13.8765,10500.0
2005-01-07 15:40:00,21.86,21.87,21.82,21.82,17400.0,13.8765,13.8829,13.8511,13.8511,17400.0
2005-01-07 15:50:00,21.82,21.82,21.75,21.77,19050.0,13.8511,13.8511,13.8067,13.8194,19050.0
2005-01-10 09:30:00,21.78,21.83,21.63,21.83,43800.0,13.8257,13.8575,13.7305,13.8575,43800.0
2005-01-10 09:40:00,21.85,21.99,21.83,21.99,20400.0,13.8702,13.959,13.8575,13.959,20400.0
2005-01-10 09:50:00,21.99,22.02,21.93,21.93,21300.0,13.959,13.9781,13.921,13.921,21300.0
2005-01-10 10:00:00,21.94,21.94,21.89,21.91,36900.0,13.9273,13.9273,13.8956,13.9083,36900.0
2005-01-10 10:10:00,21.91,21.99,21.9,21.99,26550.0,13.9083,13.959,13.9019,13.959,26550.0
2005-01-10 10:20:00,21.99,21.99,21.9,21.97,11850.0,13.959,13.959,13.9019,13.9464,11850.0
2005-01-10 10:30:00,21.97,21.97,21.9,21.96,89400.0,13.9464,13.9464,13.9019,13.94,89400.0
2005-01-10 10:40:00,21.96,21.99,21.92,21.95,9000.0,13.94,13.959,13.9146,13.9337,9000.0
2005-01-10 10:50:00,21.95,21.95,21.91,21.92,5250.0,13.9337,13.9337,13.9083,13.9146,5250.0
2005-01-10 11:00:00,21.92,22.03,21.91,21.97,36300.0,13.9146,13.9844,13.9083,13.9464,36300.0
2005-01-10 11:10:00,21.97,21.99,21.94,21.95,8250.0,13.9464,13.959,13.9273,13.9337,8250.0
2005-01-10 11:20:00,21.96,21.99,21.91,21.99,7500.0,13.94,13.959,13.9083,13.959,7500.0
2005-01-10 11:30:00,21.94,21.97,21.94,21.95,6450.0,13.9273,13.9464,13.9273,13.9337,6450.0
2005-01-10 11:40:00,21.96,21.99,21.94,21.94,6300.0,13.94,13.959,13.9273,13.9273,6300.0
2005-01-10 11:50:00,21.94,21.95,21.94,21.94,2850.0,13.9273,13.9337,13.9273,13.9273,2850.0
2005-01-10 12:00:00,21.95,21.99,21.93,21.95,7650.0,13.9337,13.959,13.921,13.9337,7650.0
2005-01-10 12:10:00,21.92,21.93,21.91,21.91,3750.0,13.9146,13.921,13.9083,13.9083,3750.0
2005-01-10 12:20:00,21.93,21.97,21.92,21.93,2550.0,13.921,13.9464,13.9146,13.921,2550.0
2005-01-10 12:30:00,21.93,21.97,21.89,21.97,5850.0,13.921,13.9464,13.8956,13.9464,5850.0
2005-01-10 12:40:00,21.97,21.97,21.94,21.97,6000.0,13.9464,13.9464,13.9273,13.9464,6000.0
2005-01-10 12:50:00,21.97,21.97,21.93,21.93,3900.0,13.9464,13.9464,13.921,13.921,3900.0
2005-01-10 13:00:00,21.95,21.95,21.94,21.94,1950.0,13.9337,13.9337,13.9273,13.9273,1950.0
2005-01-10 13:10:00,21.94,21.95,21.93,21.94,22350.0,13.9273,13.9337,13.921,13.9273,22350.0
2005-01-10 13:20:00,21.95,21.95,21.93,21.94,6600.0,13.9337,13.9337,13.921,13.9273,6600.0
2005-01-10 13:30:00,21.94,21.94,21.91,21.91,4950.0,13.9273,13.9273,13.9083,13.9083,4950.0
2005-01-10 13:40:00,21.91,21.93,21.91,21.93,4350.0,13.9083,13.921,13.9083,13.921,4350.0
2005-01-10 13:50:00,21.93,21.94,21.93,21.93,7200.0,13.921,13.9273,13.921,13.921,7200.0
2005-01-10 14:00:00,21.93,21.94,21.93,21.93,6000.0,13.921,13.9273,13.921,13.921,6000.0
2005-01-10 14:10:00,21.93,21.93,21.9,21.92,9000.0,13.921,13.921,13.9019,13.9146,9000.0
2005-01-10 14:20:00,21.92,21.95,21.91,21.91,8700.0,13.9146,13.9337,13.9083,13.9083,8700.0
2005-01-10 14:30:00,21.92,21.95,21.91,21.93,14550.0,13.9146,13.9337,13.9083,13.921,14550.0
2005-01-10 14:40:00,21.93,21.93,21.9,21.9,8850.0,13.921,13.921,13.9019,13.9019,8850.0
2005-01-10 14:50:00,21.9,21.93,21.9,21.93,10050.0,13.9019,13.921,13.9019,13.921,10050.0
2005-01-10 15:00:00,21.93,21.95,21.91,21.95,15450.0,13.921,13.9337,13.9083,13.9337,15450.0
2005-01-10 15:10:00,21.95,21.95,21.91,21.92,8850.0,13.9337,13.9337,13.9083,13.9146,8850.0
2005-01-10 15:20:00,21.92,21.93,21.91,21.91,13050.0,13.9146,13.921,13.9083,13.9083,13050.0
2005-01-10 15:30:00,21.91,21.93,21.91,21.93,45150.0,13.9083,13.921,13.9083,13.921,45150.0
2005-01-10 15:40:00,21.93,21.99,21.92,21.97,84900.0,13.921,13.959,13.9146,13.9464,84900.0
2005-01-10 15:50:00,21.97,21.97,21.89,21.94,52800.0,13.9464,13.9464,13.8956,13.9273,52800.0
2005-01-11 09:30:00,21.9,21.93,21.83,21.93,9450.0,13.9019,13.921,13.8575,13.921,9450.0
2005-01-11 09:40:00,21.93,21.99,21.93,21.98,5250.0,13.921,13.959,13.921,13.9527,5250.0
2005-01-11 09:50:00,21.99,21.99,21.99,21.99,5850.0,13.959,13.959,13.959,13.959,5850.0
2005-01-11 10:00:00,21.99,21.99,21.93,21.95,8400.0,13.959,13.959,13.921,13.9337,8400.0
2005-01-11 10:10:00,21.95,21.95,21.94,21.95,10200.0,13.9337,13.9337,13.9273,13.9337,10200.0
2005-01-11 10:20:00,21.95,22.04,21.95,22.01,7500.0,13.9337,13.9908,13.9337,13.9717,7500.0
2005-01-11 10:30:00,22.0,22.04,21.96,22.04,11100.0,13.9654,13.9908,13.94,13.9908,11100.0
2005-01-11 10:40:00,22.01,22.03,22.0,22.03,2850.0,13.9717,13.9844,13.9654,13.9844,2850.0
2005-01-11 10:50:00,22.02,22.02,22.01,22.01,4500.0,13.9781,13.9781,13.9717,13.9717,4500.0
2005-01-11 11:00:00,22.01,22.07,22.01,22.07,30300.0,13.9717,14.0098,13.9717,14.0098,30300.0
2005-01-11 11:10:00,22.06,22.06,22.01,22.01,13650.0,14.0035,14.0035,13.9717,13.9717,13650.0
2005-01-11 11:20:00,22.01,22.01,22.01,22.01,4800.0,13.9717,13.9717,13.9717,13.9717,4800.0
2005-01-11 11:30:00,22.02,22.05,21.99,22.0,26550.0,13.9781,13.9971,13.959,13.9654,26550.0
2005-01-11 11:40:00,22.0,22.01,21.99,22.01,6600.0,13.9654,13.9717,13.959,13.9717,6600.0
2005-01-11 11:50:00,21.99,22.0,21.97,21.99,16650.0,13.959,13.9654,13.9464,13.959,16650.0
2005-01-11 12:00:00,21.99,21.99,21.99,21.99,1350.0,13.959,13.959,13.959,13.959,1350.0
2005-01-11 12:10:00,21.99,22.0,21.97,21.97,40650.0,13.959,13.9654,13.9464,13.9464,40650.0
2005-01-11 12:20:00,21.97,21.98,21.95,21.97,15600.0,13.9464,13.9527,13.9337,13.9464,15600.0
2005-01-11 12:30:00,21.97,21.97,21.96,21.96,3900.0,13.9464,13.9464,13.94,13.94,3900.0
2005-01-11 12:40:00,21.95,21.99,21.95,21.97,19650.0,13.9337,13.959,13.9337,13.9464,19650.0
2005-01-11 12:50:00,21.96,21.96,21.93,21.93,17550.0,13.94,13.94,13.921,13.921,17550.0
2005-01-11 13:00:00,21.93,21.95,21.92,21.95,18150.0,13.921,13.9337,13.9146,13.9337,18150.0
2005-01-11 13:10:00,21.95,21.99,21.95,21.95,14400.0,13.9337,13.959,13.9337,13.9337,14400.0
2005-01-11 13:20:00,21.95,21.96,21.93,21.93,13500.0,13.9337,13.94,13.921,13.921,13500.0
2005-01-11 13:30:00,21.93,21.93,21.92,21.92,12000.0,13.921,13.921,13.9146,13.9146,12000.0
2005-01-11 13:40:00,21.92,21.93,21.92,21.93,3750.0,13.9146,13.921,13.9146,13.921,3750.0
2005-01-11 13:50:00,21.93,21.97,21.93,21.96,15300.0,13.921,13.9464,13.921,13.94,15300.0
2005-01-11 14:00:00,21.97,21.99,21.93,21.97,15000.0,13.9464,13.959,13.921,13.9464,15000.0
2005-01-11 14:10:00,21.98,21.98,21.97,21.97,22800.0,13.9527,13.9527,13.9464,13.9464,22800.0
2005-01-11 14:20:00,21.97,21.97,21.94,21.94,6300.0,13.9464,13.9464,13.9273,13.9273,6300.0
2005-01-11 14:30:00,21.94,21.94,21.93,21.93,8400.0,13.9273,13.9273,13.921,13.921,8400.0
2005-01-11 14:40:00,21.93,21.93,21.92,21.92,21150.0,13.921,13.921,13.9146,13.9146,21150.0
2005-01-11 14:50:00,21.92,21.94,21.91,21.93,20100.0,13.9146,13.9273,13.9083,13.921,20100.0
2005-01-11 15:00:00,21.93,21.93,21.91,21.92,14850.0,13.921,13.921,13.9083,13.9146,14850.0
2005-01-11 15:10:00,21.93,21.93,21.9,21.9,10500.0,13.921,13.921,13.9019,13.9019,10500.0
2005-01-11 15:20:00,21.89,21.92,21.89,21.92,7800.0,13.8956,13.9146,13.8956,13.9146,7800.0
2005-01-11 15:30:00,21.93,21.93,21.91,21.93,6450.0,13.921,13.921,13.9083,13.921,6450.0
2005-01-11 15:40:00,21.93,21.94,21.93,21.93,11550.0,13.921,13.9273,13.921,13.921,11550.0
2005-01-11 15:50:00,21.93,21.93,21.91,21.92,22800.0,13.921,13.921,13.9083,13.9146,22800.0
2005-01-12 09:30:00,21.9,21.96,21.9,21.93,15450.0,13.9019,13.94,13.9019,13.921,15450.0
2005-01-12 09:40:00,21.93,21.94,21.81,21.81,9000.0,13.921,13.9273,13.8448,13.8448,9000.0
2005-01-12 09:50:00,21.77,21.77,21.65,21.73,58050.0,13.8194,13.8194,13.7432,13.794,58050.0
2005-01-12 10:00:00,21.69,21.75,21.68,21.7,18450.0,13.7686,13.8067,13.7623,13.775,18450.0
2005-01-12 10:10:00,21.71,21.74,21.63,21.67,61500.0,13.7813,13.8004,13.7305,13.7559,61500.0
2005-01-12 10:20:00,21.73,21.73,21.58,21.59,27750.0,13.794,13.794,13.6988,13.7051,27750.0
2005-01-12 10:30:00,21.59,21.62,21.57,21.57,21750.0,13.7051,13.7242,13.6924,13.6924,21750.0
2005-01-12 10:40:00,21.57,21.63,21.5,21.59,33900.0,13.6924,13.7305,13.648,13.7051,33900.0
2005-01-12 10:50:00,21.59,21.59,21.48,21.57,27600.0,13.7051,13.7051,13.6353,13.6924,27600.0
2005-01-12 11:00:00,21.57,21.57,21.51,21.55,25500.0,13.6924,13.6924,13.6543,13.6797,25500.0
2005-01-12 11:10:00,21.56,21.56,21.51,21.52,15900.0,13.6861,13.6861,13.6543,13.6607,15900.0
2005-01-12 11:20:00,21.52,21.52,21.48,21.52,19050.0,13.6607,13.6607,13.6353,13.6607,19050.0
2005-01-12 11:30:00,21.55,21.63,21.53,21.62,25200.0,13.6797,13.7305,13.667,13.7242,25200.0
2005-01-12 11:40:00,21.62,21.65,21.62,21.63,67800.0,13.7242,13.7432,13.7242,13.7305,67800.0
2005-01-12 11:50:00,21.63,21.67,21.63,21.65,57600.0,13.7305,13.7559,13.7305,13.7432,57600.0
2005-01-12 12:00:00,21.65,21.67,21.64,21.64,18300.0,13.7432,13.7559,13.7369,13.7369,18300.0
2005-01-12 12:10:00,21.66,21.67,21.63,21.66,35850.0,13.7496,13.7559,13.7305,13.7496,35850.0
2005-01-12 12:20:00,21.66,21.76,21.66,21.76,60900.0,13.7496,13.813,13.7496,13.813,60900.0
2005-01-12 12:30:00,21.76,21.76,21.67,21.67,23250.0,13.813,13.813,13.7559,13.7559,23250.0
2005-01-12 12:40:00,21.68,21.69,21.66,21.66,30750.0,13.7623,13.7686,13.7496,13.7496,30750.0
2005-01-12 12:50:00,21.66,21.67,21.65,21.66,7800.0,13.7496,13.7559,13.7432,13.7496,7800.0
2005-01-12 13:00:00,21.65,21.68,21.65,21.67,18900.0,13.7432,13.7623,13.7432,13.7559,18900.0
2005-01-12 13:10:00,21.68,21.75,21.68,21.75,13650.0,13.7623,13.8067,13.7623,13.8067,13650.0
2005-01-12 13:20:00,21.75,21.77,21.75,21.77,29100.0,13.8067,13.8194,13.8067,13.8194,29100.0
2005-01-12 13:30:00,21.77,21.78,21.76,21.77,13500.0,13.8194,13.8257,13.813,13.8194,13500.0
2005-01-12 13:40:00,21.78,21.84,21.78,21.83,26100.0,13.8257,13.8638,13.8257,13.8575,26100.0
2005-01-12 13:50:00,21.83,21.91,21.83,21.91,33300.0,13.8575,13.9083,13.8575,13.9083,33300.0
2005-01-12 14:00:00,21.89,21.93,21.89,21.93,16950.0,13.8956,13.921,13.8956,13.921,16950.0
2005-01-12 14:10:00,21.93,21.93,21.83,21.83,24600.0,13.921,13.921,13.8575,13.8575,24600.0
2005-01-12 14:20:00,21.83,21.83,21.77,21.77,17550.0,13.8575,13.8575,13.8194,13.8194,17550.0
2005-01-12 14:30:00,21.77,21.77,21.76,21.76,12900.0,13.8194,13.8194,13.813,13.813,12900.0
2005-01-12 14:40:00,21.76,21.78,21.75,21.76,13950.0,13.813,13.8257,13.8067,13.813,13950.0
2005-01-12 14:50:00,21.76,21.77,21.71,21.71,13050.0,13.813,13.8194,13.7813,13.7813,13050.0
2005-01-12 15:00:00,21.71,21.71,21.64,21.65,40050.0,13.7813,13.7813,13.7369,13.7432,40050.0
2005-01-12 15:10:00,21.65,21.67,21.62,21.62,71700.0,13.7432,13.7559,13.7242,13.7242,71700.0
2005-01-12 15:20:00,21.62,21.67,21.61,21.67,22350.0,13.7242,13.7559,13.7178,13.7559,22350.0
2005-01-12 15:30:00,21.67,21.69,21.66,21.69,53850.0,13.7559,13.7686,13.7496,13.7686,53850.0
2005-01-12 15:40:00,21.69,21.69,21.65,21.66,22350.0,13.7686,13.7686,13.7432,13.7496,22350.0
2005-01-12 15:50:00,21.66,21.67,21.63,21.65,119700.0,13.7496,13.7559,13.7305,13.7432,119700.0
2005-01-13 09:30:00,21.64,21.77,21.64,21.69,20100.0,13.7369,13.8194,13.7369,13.7686,20100.0
2005-01-13 09:40:00,21.69,21.69,21.6,21.6,19500.0,13.7686,13.7686,13.7115,13.7115,19500.0
2005-01-13 09:50:00,21.6,21.65,21.58,21.65,15150.0,13.7115,13.7432,13.6988,13.7432,15150.0
2005-01-13 10:00:00,21.65,21.72,21.63,21.72,60300.0,13.7432,13.7877,13.7305,13.7877,60300.0
2005-01-13 10:10:00,21.72,21.74,21.67,21.7,16200.0,13.7877,13.8004,13.7559,13.775,16200.0
2005-01-13 10:20:00,21.7,21.77,21.67,21.67,13650.0,13.775,13.8194,13.7559,13.7559,13650.0
2005-01-13 10:30:00,21.67,21.7,21.65,21.69,7950.0,13.7559,13.775,13.7432,13.7686,7950.0
2005-01-13 10:40:00,21.69,21.7,21.67,21.7,6900.0,13.7686,13.775,13.7559,13.775,6900.0
2005-01-13 10:50:00,21.7,21.7,21.67,21.7,5700.0,13.775,13.775,13.7559,13.775,5700.0
2005-01-13 11:00:00,21.7,21.77,21.7,21.77,8400.0,13.775,13.8194,13.775,13.8194,8400.0
2005-01-13 11:10:00,21.77,21.79,21.77,21.79,9300.0,13.8194,13.8321,13.8194,13.8321,9300.0
2005-01-13 11:20:00,21.79,21.82,21.79,21.81,5250.0,13.8321,13.8511,13.8321,13.8448,5250.0
2005-01-13 11:30:00,21.81,21.83,21.81,21.83,137100.0,13.8448,13.8575,13.8448,13.8575,137100.0
2005-01-13 11:40:00,21.82,21.82,21.75,21.8,6300.0,13.8511,13.8511,13.8067,13.8384,6300.0
2005-01-13 11:50:00,21.81,21.82,21.8,21.81,4500.0,13.8448,13.8511,13.8384,13.8448,4500.0
2005-01-13 12:00:00,21.81,21.88,21.77,21.88,7050.0,13.8448,13.8892,13.8194,13.8892,7050.0
2005-01-13 12:10:00,21.87,21.88,21.84,21.85,7200.0,13.8829,13.8892,13.8638,13.8702,7200.0
2005-01-13 12:20:00,21.85,21.87,21.85,21.87,1950.0,13.8702,13.8829,13.8702,13.8829,1950.0
2005-01-13 12:30:00,21.87,21.92,21.86,21.87,9900.0,13.8829,13.9146,13.8765,13.8829,9900.0
2005-01-13 12:40:00,21.89,21.89,21.86,21.86,5100.0,13.8956,13.8956,13.8765,13.8765,5100.0
2005-01-13 12:50:00,21.86,21.86,21.8,21.81,6600.0,13.8765,13.8765,13.8384,13.8448,6600.0
2005-01-13 13:00:00,21.83,21.85,21.8,21.8,12450.0,13.8575,13.8702,13.8384,13.8384,12450.0
2005-01-13 13:10:00,21.79,21.8,21.75,21.76,8100.0,13.8321,13.8384,13.8067,13.813,8100.0
2005-01-13 13:20:00,21.76,21.79,21.76,21.78,7200.0,13.813,13.8321,13.813,13.8257,7200.0
2005-01-13 13:30:00,21.77,21.81,21.77,21.8,5100.0,13.8194,13.8448,13.8194,13.8384,5100.0
2005-01-13 13:40:00,21.8,21.81,21.79,21.8,3600.0,13.8384,13.8448,13.8321,13.8384,3600.0
2005-01-13 13:50:00,21.81,21.83,21.8,21.82,10050.0,13.8448,13.8575,13.8384,13.8511,10050.0
2005-01-13 14:00:00,21.82,21.82,21.8,21.82,14250.0,13.8511,13.8511,13.8384,13.8511,14250.0
2005-01-13 14:10:00,21.82,21.87,21.8,21.87,21150.0,13.8511,13.8829,13.8384,13.8829,21150.0
2005-01-13 14:20:00,21.87,21.91,21.87,21.88,12450.0,13.8829,13.9083,13.8829,13.8892,12450.0
2005-01-13 14:30:00,21.88,21.9,21.87,21.89,13950.0,13.8892,13.9019,13.8829,13.8956,13950.0
2005-01-13 14:40:00,21.89,21.89,21.82,21.87,8550.0,13.8956,13.8956,13.8511,13.8829,8550.0
2005-01-13 14:50:00,21.87,21.87,21.81,21.82,15150.0,13.8829,13.8829,13.8448,13.8511,15150.0
2005-01-13 15:00:00,21.82,21.84,21.81,21.84,9300.0,13.8511,13.8638,13.8448,13.8638,9300.0
2005-01-13 15:10:00,21.84,21.87,21.8,21.81,16200.0,13.8638,13.8829,13.8384,13.8448,16200.0
2005-01-13 15:20:00,21.81,21.82,21.75,21.75,22050.0,13.8448,13.8511,13.8067,13.8067,22050.0
2005-01-13 15:30:00,21.75,21.79,21.72,21.77,12300.0,13.8067,13.8321,13.7877,13.8194,12300.0
2005-01-13 15:40:00,21.77,21.77,21.67,21.7,15300.0,13.8194,13.8194,13.7559,13.775,15300.0
2005-01-13 15:50:00,21.71,21.71,21.67,21.69,23850.0,13.7813,13.7813,13.7559,13.7686,23850.0
2005-01-14 09:30:00,21.76,21.79,21.71,21.72,7050.0,13.813,13.8321,13.7813,13.7877,7050.0
2005-01-14 09:40:00,21.67,21.71,21.62,21.63,3900.0,13.7559,13.7813,13.7242,13.7305,3900.0
2005-01-14 09:50:00,21.62,21.64,21.62,21.63,7050.0,13.7242,13.7369,13.7242,13.7305,7050.0
2005-01-14 10:00:00,21.63,21.68,21.63,21.65,8100.0,13.7305,13.7623,13.7305,13.7432,8100.0
2005-01-14 10:10:00,21.67,21.75,21.65,21.74,6000.0,13.7559,13.8067,13.7432,13.8004,6000.0
2005-01-14 10:20:00,21.73,21.73,21.73,21.73,2700.0,13.794,13.794,13.794,13.794,2700.0
2005-01-14 10:30:00,21.73,21.73,21.72,21.72,4200.0,13.794,13.794,13.7877,13.7877,4200.0
2005-01-14 10:40:00,21.73,21.75,21.73,21.73,8700.0,13.794,13.8067,13.794,13.794,8700.0
2005-01-14 10:50:00,21.73,21.73,21.69,21.69,9450.0,13.794,13.794,13.7686,13.7686,9450.0
2005-01-14 11:00:00,21.69,21.71,21.67,21.71,9750.0,13.7686,13.7813,13.7559,13.7813,9750.0
2005-01-14 11:10:00,21.7,21.7,21.69,21.69,1800.0,13.775,13.775,13.7686,13.7686,1800.0
2005-01-14 11:20:00,21.69,21.69,21.68,21.68,3150.0,13.7686,13.7686,13.7623,13.7623,3150.0
2005-01-14 11:30:00,21.68,21.69,21.67,21.69,12300.0,13.7623,13.7686,13.7559,13.7686,12300.0
2005-01-14 11:40:00,21.69,21.69,21.65,21.65,11550.0,13.7686,13.7686,13.7432,13.7432,11550.0
2005-01-14 11:50:00,21.66,21.67,21.66,21.67,29100.0,13.7496,13.7559,13.7496,13.7559,29100.0
2005-01-14 12:00:00,21.67,21.67,21.66,21.66,21300.0,13.7559,13.7559,13.7496,13.7496,21300.0
2005-01-14 12:10:00,21.67,21.67,21.67,21.67,2850.0,13.7559,13.7559,13.7559,13.7559,2850.0
2005-01-14 12:20:00,21.66,21.75,21.66,21.73,44700.0,13.7496,13.8067,13.7496,13.794,44700.0
2005-01-14 12:30:00,21.73,21.74,21.71,21.72,6150.0,13.794,13.8004,13.7813,13.7877,6150.0
2005-01-14 12:40:00,21.71,21.73,21.65,21.67,7350.0,13.7813,13.794,13.7432,13.7559,7350.0
2005-01-14 12:50:00,21.67,21.67,21.66,21.67,3750.0,13.7559,13.7559,13.7496,13.7559,3750.0
2005-01-14 13:00:00,21.66,21.66,21.65,21.66,4800.0,13.7496,13.7496,13.7432,13.7496,4800.0
2005-01-14 13:10:00,21.66,21.67,21.65,21.66,4800.0,13.7496,13.7559,13.7432,13.7496,4800.0
2005-01-14 13:20:00,21.66,21.67,21.66,21.67,6900.0,13.7496,13.7559,13.7496,13.7559,6900.0
2005-01-14 13:30:00,21.66,21.67,21.66,21.66,900.0,13.7496,13.7559,13.7496,13.7496,900.0
2005-01-14 13:40:00,21.67,21.67,21.61,21.64,22950.0,13.7559,13.7559,13.7178,13.7369,22950.0
2005-01-14 13:50:00,21.64,21.65,21.64,21.64,3450.0,13.7369,13.7432,13.7369,13.7369,3450.0
2005-01-14 14:00:00,21.65,21.65,21.63,21.63,16500.0,13.7432,13.7432,13.7305,13.7305,16500.0
2005-01-14 14:10:00,21.63,21.63,21.58,21.6,20850.0,13.7305,13.7305,13.6988,13.7115,20850.0
2005-01-14 14:20:00,21.6,21.62,21.59,21.61,8850.0,13.7115,13.7242,13.7051,13.7178,8850.0
2005-01-14 14:30:00,21.61,21.62,21.61,21.61,6750.0,13.7178,13.7242,13.7178,13.7178,6750.0
2005-01-14 14:40:00,21.61,21.63,21.57,21.59,8850.0,13.7178,13.7305,13.6924,13.7051,8850.0
2005-01-14 14:50:00,21.59,21.62,21.59,21.61,5100.0,13.7051,13.7242,13.7051,13.7178,5100.0
2005-01-14 15:00:00,21.61,21.62,21.59,21.6,14100.0,13.7178,13.7242,13.7051,13.7115,14100.0
2005-01-14 15:10:00,21.6,21.61,21.6,21.61,15900.0,13.7115,13.7178,13.7115,13.7178,15900.0
2005-01-14 15:20:00,21.61,21.61,21.56,21.61,15600.0,13.7178,13.7178,13.6861,13.7178,15600.0
2005-01-14 15:30:00,21.61,21.61,21.59,21.6,19650.0,13.7178,13.7178,13.7051,13.7115,19650.0
2005-01-14 15:40:00,21.6,21.61,21.58,21.59,34650.0,13.7115,13.7178,13.6988,13.7051,34650.0
2005-01-14 15:50:00,21.58,21.63,21.58,21.63,69450.0,13.6988,13.7305,13.6988,13.7305,69450.0
2005-01-18 09:30:00,21.43,21.43,21.33,21.37,38400.0,13.6036,13.6036,13.5401,13.5655,38400.0
2005-01-18 09:40:00,21.38,21.49,21.38,21.47,89700.0,13.5718,13.6417,13.5718,13.629,89700.0
2005-01-18 09:50:00,21.47,21.47,21.37,21.39,8850.0,13.629,13.629,13.5655,13.5782,8850.0
2005-01-18 10:00:00,21.39,21.44,21.39,21.4,16650.0,13.5782,13.6099,13.5782,13.5845,16650.0
2005-01-18 10:10:00,21.43,21.49,21.43,21.49,12450.0,13.6036,13.6417,13.6036,13.6417,12450.0
2005-01-18 10:20:00,21.51,21.53,21.46,21.49,28350.0,13.6543,13.667,13.6226,13.6417,28350.0
2005-01-18 10:30:00,21.49,21.61,21.49,21.61,26250.0,13.6417,13.7178,13.6417,13.7178,26250.0
2005-01-18 10:40:00,21.65,21.67,21.64,21.64,7050.0,13.7432,13.7559,13.7369,13.7369,7050.0
2005-01-18 10:50:00,21.65,21.67,21.63,21.63,12600.0,13.7432,13.7559,13.7305,13.7305,12600.0
2005-01-18 11:00:00,21.66,21.67,21.65,21.66,22500.0,13.7496,13.7559,13.7432,13.7496,22500.0
2005-01-18 11:10:00,21.66,21.66,21.61,21.61,9450.0,13.7496,13.7496,13.7178,13.7178,9450.0
2005-01-18 11:20:00,21.6,21.63,21.6,21.61,12300.0,13.7115,13.7305,13.7115,13.7178,12300.0
2005-01-18 11:30:00,21.61,21.63,21.58,21.63,59100.0,13.7178,13.7305,13.6988,13.7305,59100.0
2005-01-18 11:40:00,21.63,21.63,21.62,21.63,7800.0,13.7305,13.7305,13.7242,13.7305,7800.0
2005-01-18 11:50:00,21.63,21.63,21.62,21.63,8850.0,13.7305,13.7305,13.7242,13.7305,8850.0
2005-01-18 12:00:00,21.63,21.63,21.58,21.61,9750.0,13.7305,13.7305,13.6988,13.7178,9750.0
2005-01-18 12:10:00,21.63,21.66,21.63,21.63,25350.0,13.7305,13.7496,13.7305,13.7305,25350.0
2005-01-18 12:20:00,21.63,21.64,21.63,21.64,18600.0,13.7305,13.7369,13.7305,13.7369,18600.0
2005-01-18 12:30:00,21.64,21.66,21.63,21.65,26400.0,13.7369,13.7496,13.7305,13.7432,26400.0
2005-01-18 12:40:00,21.65,21.66,21.65,21.66,8250.0,13.7432,13.7496,13.7432,13.7496,8250.0
2005-01-18 12:50:00,21.66,21.67,21.65,21.67,13200.0,13.7496,13.7559,13.7432,13.7559,13200.0
2005-01-18 13:00:00,21.67,21.69,21.67,21.69,4500.0,13.7559,13.7686,13.7559,13.7686,4500.0
2005-01-18 13:10:00,21.69,21.69,21.69,21.69,12750.0,13.7686,13.7686,13.7686,13.7686,12750.0
2005-01-18 13:20:00,21.69,21.69,21.67,21.67,18150.0,13.7686,13.7686,13.7559,13.7559,18150.0
2005-01-18 13:30:00,21.68,21.73,21.68,21.73,46800.0,13.7623,13.794,13.7623,13.794,46800.0
2005-01-18 13:40:00,21.73,21.77,21.73,21.76,24600.0,13.794,13.8194,13.794,13.813,24600.0
2005-01-18 13:50:00,21.76,21.76,21.72,21.76,14850.0,13.813,13.813,13.7877,13.813,14850.0
2005-01-18 14:00:00,21.76,21.78,21.75,21.78,5250.0,13.813,13.8257,13.8067,13.8257,5250.0
2005-01-18 14:10:00,21.79,21.82,21.79,21.79,9450.0,13.8321,13.8511,13.8321,13.8321,9450.0
2005-01-18 14:20:00,21.79,21.83,21.79,21.83,10350.0,13.8321,13.8575,13.8321,13.8575,10350.0
2005-01-18 14:30:00,21.83,21.86,21.83,21.85,33000.0,13.8575,13.8765,13.8575,13.8702,33000.0
2005-01-18 14:40:00,21.85,21.86,21.8,21.82,40950.0,13.8702,13.8765,13.8384,13.8511,40950.0
2005-01-18 14:50:00,21.82,21.89,21.82,21.89,40050.0,13.8511,13.8956,13.8511,13.8956,40050.0
2005-01-18 15:00:00,21.89,21.91,21.88,21.91,22650.0,13.8956,13.9083,13.8892,13.9083,22650.0
2005-01-18 15:10:00,21.91,21.91,21.87,21.9,18900.0,13.9083,13.9083,13.8829,13.9019,18900.0
2005-01-18 15:20:00,21.9,21.92,21.86,21.89,28200.0,13.9019,13.9146,13.8765,13.8956,28200.0
2005-01-18 15:30:00,21.89,21.92,21.87,21.88,39750.0,13.8956,13.9146,13.8829,13.8892,39750.0
2005-01-18 15:40:00,21.89,21.92,21.89,21.89,41400.0,13.8956,13.9146,13.8956,13.8956,41400.0
2005-01-18 15:50:00,21.89,21.93,21.89,21.9,20100.0,13.8956,13.921,13.8956,13.9019,20100.0
2005-01-19 09:30:00,21.83,21.93,21.8,21.88,7800.0,13.8575,13.921,13.8384,13.8892,7800.0
2005-01-19 09:40:00,21.89,21.9,21.83,21.85,6750.0,13.8956,13.9019,13.8575,13.8702,6750.0
2005-01-19 09:50:00,21.86,21.89,21.86,21.88,10500.0,13.8765,13.8956,13.8765,13.8892,10500.0
2005-01-19 10:00:00,21.89,21.93,21.87,21.93,11550.0,13.8956,13.921,13.8829,13.921,11550.0
2005-01-19 10:10:00,21.94,21.95,21.88,21.88,11850.0,13.9273,13.9337,13.8892,13.8892,11850.0
2005-01-19 10:20:00,21.88,21.89,21.86,21.87,6450.0,13.8892,13.8956,13.8765,13.8829,6450.0
2005-01-19 10:30:00,21.85,21.87,21.81,21.82,16500.0,13.8702,13.8829,13.8448,13.8511,16500.0
2005-01-19 10:40:00,21.81,21.83,21.8,21.8,7800.0,13.8448,13.8575,13.8384,13.8384,7800.0
2005-01-19 10:50:00,21.8,21.81,21.8,21.81,6450.0,13.8384,13.8448,13.8384,13.8448,6450.0
2005-01-19 11:00:00,21.81,21.84,21.81,21.84,9300.0,13.8448,13.8638,13.8448,13.8638,9300.0
2005-01-19 11:10:00,21.85,21.89,21.85,21.88,7500.0,13.8702,13.8956,13.8702,13.8892,7500.0
2005-01-19 11:20:00,21.87,21.9,21.87,21.89,8550.0,13.8829,13.9019,13.8829,13.8956,8550.0
2005-01-19 11:30:00,21.89,21.95,21.89,21.94,7950.0,13.8956,13.9337,13.8956,13.9273,7950.0
2005-01-19 11:40:00,21.94,21.94,21.91,21.92,4650.0,13.9273,13.9273,13.9083,13.9146,4650.0
2005-01-19 11:50:00,21.92,21.93,21.91,21.92,7950.0,13.9146,13.921,13.9083,13.9146,7950.0
2005-01-19 12:00:00,21.93,21.93,21.87,21.87,34650.0,13.921,13.921,13.8829,13.8829,34650.0
2005-01-19 12:10:00,21.88,21.92,21.88,21.91,8100.0,13.8892,13.9146,13.8892,13.9083,8100.0
2005-01-19 12:20:00,21.92,21.95,21.89,21.91,15750.0,13.9146,13.9337,13.8956,13.9083,15750.0
2005-01-19 12:30:00,21.91,21.93,21.9,21.93,1800.0,13.9083,13.921,13.9019,13.921,1800.0
2005-01-19 12:40:00,21.93,21.93,21.93,21.93,5550.0,13.921,13.921,13.921,13.921,5550.0
2005-01-19 12:50:00,21.93,21.93,21.89,21.9,6150.0,13.921,13.921,13.8956,13.9019,6150.0
2005-01-19 13:00:00,21.91,21.91,21.87,21.9,8550.0,13.9083,13.9083,13.8829,13.9019,8550.0
2005-01-19 13:10:00,21.89,21.91,21.89,21.9,5550.0,13.8956,13.9083,13.8956,13.9019,5550.0
2005-01-19 13:20:00,21.91,21.92,21.91,21.92,3600.0,13.9083,13.9146,13.9083,13.9146,3600.0
2005-01-19 13:30:00,21.91,21.91,21.84,21.85,8100.0,13.9083,13.9083,13.8638,13.8702,8100.0
2005-01-19 13:40:00,21.85,21.9,21.85,21.9,3000.0,13.8702,13.9019,13.8702,13.9019,3000.0
2005-01-19 13:50:00,21.88,21.9,21.83,21.85,34650.0,13.8892,13.9019,13.8575,13.8702,34650.0
2005-01-19 14:00:00,21.85,21.87,21.83,21.84,7050.0,13.8702,13.8829,13.8575,13.8638,7050.0
2005-01-19 14:10:00,21.84,21.86,21.84,21.86,5400.0,13.8638,13.8765,13.8638,13.8765,5400.0
2005-01-19 14:20:00,21.85,21.85,21.83,21.84,10950.0,13.8702,13.8702,13.8575,13.8638,10950.0
2005-01-19 14:30:00,21.84,21.84,21.83,21.84,8850.0,13.8638,13.8638,13.8575,13.8638,8850.0
2005-01-19 14:40:00,21.84,21.85,21.84,21.85,5700.0,13.8638,13.8702,13.8638,13.8702,5700.0
2005-01-19 14:50:00,21.86,21.89,21.85,21.88,46800.0,13.8765,13.8956,13.8702,13.8892,46800.0
2005-01-19 15:00:00,21.88,21.91,21.88,21.91,8550.0,13.8892,13.9083,13.8892,13.9083,8550.0
2005-01-19 15:10:00,21.91,21.91,21.87,21.9,22650.0,13.9083,13.9083,13.8829,13.9019,22650.0
2005-01-19 15:20:00,21.91,21.94,21.84,21.84,15300.0,13.9083,13.9273,13.8638,13.8638,15300.0
2005-01-19 15:30:00,21.83,21.84,21.81,21.84,27150.0,13.8575,13.8638,13.8448,13.8638,27150.0
2005-01-19 15:40:00,21.84,21.85,21.83,21.83,101250.0,13.8638,13.8702,13.8575,13.8575,101250.0
2005-01-19 15:50:00,21.82,21.84,21.76,21.78,23700.0,13.8511,13.8638,13.813,13.8257,23700.0
2005-01-20 09:30:00,21.7,21.79,21.61,21.78,15150.0,13.775,13.8321,13.7178,13.8257,15150.0
2005-01-20 09:40:00,21.82,21.83,21.78,21.78,2850.0,13.8511,13.8575,13.8257,13.8257,2850.0
2005-01-20 09:50:00,21.75,21.84,21.75,21.82,8100.0,13.8067,13.8638,13.8067,13.8511,8100.0
2005-01-20 10:00:00,21.82,21.82,21.7,21.8,13050.0,13.8511,13.8511,13.775,13.8384,13050.0
2005-01-20 10:10:00,21.79,21.8,21.79,21.8,12900.0,13.8321,13.8384,13.8321,13.8384,12900.0
2005-01-20 10:20:00,21.8,21.8,21.7,21.71,13800.0,13.8384,13.8384,13.775,13.7813,13800.0
2005-01-20 10:30:00,21.7,21.73,21.7,21.73,11100.0,13.775,13.794,13.775,13.794,11100.0
2005-01-20 10:40:00,21.73,21.79,21.73,21.77,4800.0,13.794,13.8321,13.794,13.8194,4800.0
2005-01-20 10:50:00,21.79,21.8,21.77,21.79,8100.0,13.8321,13.8384,13.8194,13.8321,8100.0
2005-01-20 11:00:00,21.8,21.84,21.79,21.79,73800.0,13.8384,13.8638,13.8321,13.8321,73800.0
2005-01-20 11:10:00,21.8,21.85,21.8,21.85,6750.0,13.8384,13.8702,13.8384,13.8702,6750.0
2005-01-20 11:20:00,21.81,21.81,21.8,21.8,2400.0,13.8448,13.8448,13.8384,13.8384,2400.0
2005-01-20 11:30:00,21.8,21.8,21.74,21.79,13200.0,13.8384,13.8384,13.8004,13.8321,13200.0
2005-01-20 11:40:00,21.8,21.85,21.76,21.84,13950.0,13.8384,13.8702,13.813,13.8638,13950.0
2005-01-20 11:50:00,21.84,21.85,21.77,21.78,12150.0,13.8638,13.8702,13.8194,13.8257,12150.0
2005-01-20 12:00:00,21.79,21.79,21.73,21.75,4650.0,13.8321,13.8321,13.794,13.8067,4650.0
2005-01-20 12:10:00,21.77,21.77,21.75,21.77,3750.0,13.8194,13.8194,13.8067,13.8194,3750.0
2005-01-20 12:20:00,21.77,21.79,21.74,21.79,3450.0,13.8194,13.8321,13.8004,13.8321,3450.0
2005-01-20 12:30:00,21.78,21.79,21.75,21.75,2550.0,13.8257,13.8321,13.8067,13.8067,2550.0
2005-01-20 12:40:00,21.75,21.76,21.75,21.76,3750.0,13.8067,13.813,13.8067,13.813,3750.0
2005-01-20 12:50:00,21.77,21.81,21.77,21.79,12300.0,13.8194,13.8448,13.8194,13.8321,12300.0
2005-01-20 13:00:00,21.79,21.8,21.77,21.78,11100.0,13.8321,13.8384,13.8194,13.8257,11100.0
2005-01-20 13:10:00,21.78,21.78,21.65,21.67,10950.0,13.8257,13.8257,13.7432,13.7559,10950.0
2005-01-20 13:20:00,21.67,21.73,21.67,21.72,5550.0,13.7559,13.794,13.7559,13.7877,5550.0
2005-01-20 13:30:00,21.72,21.73,21.72,21.73,4650.0,13.7877,13.794,13.7877,13.794,4650.0
2005-01-20 13:40:00,21.73,21.75,21.72,21.75,5550.0,13.794,13.8067,13.7877,13.8067,5550.0
2005-01-20 13:50:00,21.74,21.75,21.74,21.75,4350.0,13.8004,13.8067,13.8004,13.8067,4350.0
2005-01-20 14:00:00,21.75,21.82,21.75,21.82,8100.0,13.8067,13.8511,13.8067,13.8511,8100.0
2005-01-20 14:10:00,21.83,21.87,21.83,21.86,13800.0,13.8575,13.8829,13.8575,13.8765,13800.0
2005-01-20 14:20:00,21.86,21.87,21.81,21.81,7500.0,13.8765,13.8829,13.8448,13.8448,7500.0
2005-01-20 14:30:00,21.83,21.86,21.83,21.85,15150.0,13.8575,13.8765,13.8575,13.8702,15150.0
2005-01-20 14:40:00,21.85,21.87,21.85,21.85,12600.0,13.8702,13.8829,13.8702,13.8702,12600.0
2005-01-20 14:50:00,21.85,21.86,21.85,21.85,12600.0,13.8702,13.8765,13.8702,13.8702,12600.0
2005-01-20 15:00:00,21.85,21.85,21.76,21.76,11850.0,13.8702,13.8702,13.813,13.813,11850.0
2005-01-20 15:10:00,21.76,21.77,21.73,21.75,12900.0,13.813,13.8194,13.794,13.8067,12900.0
2005-01-20 15:20:00,21.76,21.81,21.76,21.79,12450.0,13.813,13.8448,13.813,13.8321,12450.0
2005-01-20 15:30:00,21.79,21.79,21.75,21.75,7800.0,13.8321,13.8321,13.8067,13.8067,7800.0
2005-01-20 15:40:00,21.76,21.79,21.69,21.7,27300.0,13.813,13.8321,13.7686,13.775,27300.0
2005-01-20 15:50:00,21.72,21.74,21.69,21.73,26400.0,13.7877,13.8004,13.7686,13.794,26400.0
2005-01-21 09:30:00,21.67,21.67,21.5,21.62,19050.0,13.7559,13.7559,13.648,13.7242,19050.0
2005-01-21 09:40:00,21.62,21.63,21.57,21.63,5400.0,13.7242,13.7305,13.6924,13.7305,5400.0
2005-01-21 09:50:00,21.63,21.75,21.56,21.75,10500.0,13.7305,13.8067,13.6861,13.8067,10500.0
2005-01-21 10:00:00,21.77,21.81,21.77,21.79,4350.0,13.8194,13.8448,13.8194,13.8321,4350.0
2005-01-21 10:10:00,21.79,21.79,21.75,21.77,8250.0,13.8321,13.8321,13.8067,13.8194,8250.0
2005-01-21 10:20:00,21.76,21.8,21.7,21.79,92100.0,13.813,13.8384,13.775,13.8321,92100.0
2005-01-21 10:30:00,21.78,21.79,21.77,21.79,24300.0,13.8257,13.8321,13.8194,13.8321,24300.0
2005-01-21 10:40:00,21.79,21.8,21.78,21.78,33600.0,13.8321,13.8384,13.8257,13.8257,33600.0
2005-01-21 10:50:00,21.79,21.81,21.78,21.81,5250.0,13.8321,13.8448,13.8257,13.8448,5250.0
2005-01-21 11:00:00,21.81,21.83,21.8,21.81,7200.0,13.8448,13.8575,13.8384,13.8448,7200.0
2005-01-21 11:10:00,21.82,21.82,21.79,21.79,3450.0,13.8511,13.8511,13.8321,13.8321,3450.0
2005-01-21 11:20:00,21.79,21.89,21.79,21.89,9450.0,13.8321,13.8956,13.8321,13.8956,9450.0
2005-01-21 11:30:00,21.89,21.89,21.88,21.88,3450.0,13.8956,13.8956,13.8892,13.8892,3450.0
2005-01-21 11:40:00,21.88,21.88,21.87,21.87,3600.0,13.8892,13.8892,13.8829,13.8829,3600.0
2005-01-21 11:50:00,21.88,21.88,21.87,21.87,3150.0,13.8892,13.8892,13.8829,13.8829,3150.0
2005-01-21 12:00:00,21.88,21.88,21.85,21.85,2100.0,13.8892,13.8892,13.8702,13.8702,2100.0
2005-01-21 12:10:00,21.87,21.88,21.86,21.87,4200.0,13.8829,13.8892,13.8765,13.8829,4200.0
2005-01-21 12:20:00,21.87,21.87,21.85,21.87,3300.0,13.8829,13.8829,13.8702,13.8829,3300.0
2005-01-21 12:30:00,21.86,21.87,21.86,21.86,2100.0,13.8765,13.8829,13.8765,13.8765,2100.0
2005-01-21 12:40:00,21.87,21.88,21.87,21.88,8850.0,13.8829,13.8892,13.8829,13.8892,8850.0
2005-01-21 12:50:00,21.87,21.89,21.87,21.88,1950.0,13.8829,13.8956,13.8829,13.8892,1950.0
2005-01-21 13:00:00,21.87,21.87,21.87,21.87,13950.0,13.8829,13.8829,13.8829,13.8829,13950.0
2005-01-21 13:10:00,21.87,21.89,21.87,21.87,7350.0,13.8829,13.8956,13.8829,13.8829,7350.0
2005-01-21 13:20:00,21.87,21.87,21.87,21.87,31200.0,13.8829,13.8829,13.8829,13.8829,31200.0
2005-01-21 13:30:00,21.87,21.87,21.84,21.84,16950.0,13.8829,13.8829,13.8638,13.8638,16950.0
2005-01-21 13:40:00,21.84,21.85,21.83,21.83,22950.0,13.8638,13.8702,13.8575,13.8575,22950.0
2005-01-21 13:50:00,21.83,21.83,21.8,21.81,15750.0,13.8575,13.8575,13.8384,13.8448,15750.0
2005-01-21 14:00:00,21.81,21.82,21.8,21.8,10650.0,13.8448,13.8511,13.8384,13.8384,10650.0
2005-01-21 14:10:00,21.8,21.8,21.78,21.78,32400.0,13.8384,13.8384,13.8257,13.8257,32400.0
2005-01-21 14:20:00,21.78,21.81,21.78,21.81,33450.0,13.8257,13.8448,13.8257,13.8448,33450.0
2005-01-21 14:30:00,21.81,21.82,21.8,21.81,6300.0,13.8448,13.8511,13.8384,13.8448,6300.0
2005-01-21 14:40:00,21.81,21.81,21.8,21.8,22800.0,13.8448,13.8448,13.8384,13.8384,22800.0
2005-01-21 14:50:00,21.79,21.81,21.79,21.81,9150.0,13.8321,13.8448,13.8321,13.8448,9150.0
2005-01-21 15:00:00,21.81,21.82,21.8,21.8,12300.0,13.8448,13.8511,13.8384,13.8384,12300.0
2005-01-21 15:10:00,21.8,21.8,21.75,21.75,14700.0,13.8384,13.8384,13.8067,13.8067,14700.0
2005-01-21 15:20:00,21.75,21.79,21.74,21.77,40950.0,13.8067,13.8321,13.8004,13.8194,40950.0
2005-01-21 15:30:00,21.77,21.79,21.76,21.79,14700.0,13.8194,13.8321,13.813,13.8321,14700.0
2005-01-21 15:40:00,21.79,21.8,21.76,21.8,5100.0,13.8321,13.8384,13.813,13.8384,5100.0
2005-01-21 15:50:00,21.79,21.79,21.75,21.76,42900.0,13.8321,13.8321,13.8067,13.813,42900.0
2005-01-24 09:30:00,21.75,21.76,21.71,21.71,10050.0,13.8067,13.813,13.7813,13.7813,10050.0
2005-01-24 09:40:00,21.71,21.77,21.71,21.77,6600.0,13.7813,13.8194,13.7813,13.8194,6600.0
2005-01-24 09:50:00,21.77,21.77,21.69,21.69,10200.0,13.8194,13.8194,13.7686,13.7686,10200.0
2005-01-24 10:00:00,21.69,21.69,21.59,21.63,12600.0,13.7686,13.7686,13.7051,13.7305,12600.0
2005-01-24 10:10:00,21.63,21.69,21.57,21.69,11250.0,13.7305,13.7686,13.6924,13.7686,11250.0
2005-01-24 10:20:00,21.68,21.71,21.68,21.71,13950.0,13.7623,13.7813,13.7623,13.7813,13950.0
2005-01-24 10:30:00,21.69,21.79,21.69,21.75,9150.0,13.7686,13.8321,13.7686,13.8067,9150.0
2005-01-24 10:40:00,21.76,21.76,21.75,21.76,5250.0,13.813,13.813,13.8067,13.813,5250.0
2005-01-24 10:50:00,21.76,21.76,21.73,21.74,11700.0,13.813,13.813,13.794,13.8004,11700.0
2005-01-24 11:00:00,21.74,21.77,21.73,21.77,12450.0,13.8004,13.8194,13.794,13.8194,12450.0
2005-01-24 11:10:00,21.77,21.86,21.77,21.86,7500.0,13.8194,13.8765,13.8194,13.8765,7500.0
2005-01-24 11:20:00,21.85,21.86,21.81,21.83,8550.0,13.8702,13.8765,13.8448,13.8575,8550.0
2005-01-24 11:30:00,21.81,21.87,21.81,21.85,6750.0,13.8448,13.8829,13.8448,13.8702,6750.0
2005-01-24 11:40:00,21.87,21.88,21.83,21.88,9150.0,13.8829,13.8892,13.8575,13.8892,9150.0
2005-01-24 11:50:00,21.89,21.92,21.89,21.92,3600.0,13.8956,13.9146,13.8956,13.9146,3600.0
2005-01-24 12:00:00,21.93,21.93,21.87,21.89,8550.0,13.921,13.921,13.8829,13.8956,8550.0
2005-01-24 12:10:00,21.9,21.91,21.87,21.87,5100.0,13.9019,13.9083,13.8829,13.8829,5100.0
2005-01-24 12:20:00,21.89,21.9,21.84,21.84,4050.0,13.8956,13.9019,13.8638,13.8638,4050.0
2005-01-24 12:30:00,21.84,21.87,21.84,21.87,7050.0,13.8638,13.8829,13.8638,13.8829,7050.0
2005-01-24 12:40:00,21.86,21.88,21.85,21.85,8250.0,13.8765,13.8892,13.8702,13.8702,8250.0
2005-01-24 12:50:00,21.85,21.86,21.85,21.86,4800.0,13.8702,13.8765,13.8702,13.8765,4800.0
2005-01-24 13:00:00,21.86,21.87,21.85,21.85,6300.0,13.8765,13.8829,13.8702,13.8702,6300.0
2005-01-24 13:10:00,21.85,21.86,21.85,21.85,7050.0,13.8702,13.8765,13.8702,13.8702,7050.0
2005-01-24 13:20:00,21.85,21.86,21.85,21.86,4800.0,13.8702,13.8765,13.8702,13.8765,4800.0
2005-01-24 13:30:00,21.83,21.85,21.83,21.83,4650.0,13.8575,13.8702,13.8575,13.8575,4650.0
2005-01-24 13:40:00,21.83,21.84,21.83,21.83,3600.0,13.8575,13.8638,13.8575,13.8575,3600.0
2005-01-24 13:50:00,21.83,21.83,21.8,21.81,5100.0,13.8575,13.8575,13.8384,13.8448,5100.0
2005-01-24 14:00:00,21.8,21.82,21.8,21.81,6150.0,13.8384,13.8511,13.8384,13.8448,6150.0
2005-01-24 14:10:00,21.81,21.83,21.81,21.81,5550.0,13.8448,13.8575,13.8448,13.8448,5550.0
2005-01-24 14:20:00,21.82,21.84,21.81,21.83,7800.0,13.8511,13.8638,13.8448,13.8575,7800.0
2005-01-24 14:30:00,21.83,21.83,21.81,21.83,9600.0,13.8575,13.8575,13.8448,13.8575,9600.0
2005-01-24 14:40:00,21.83,21.85,21.81,21.83,13950.0,13.8575,13.8702,13.8448,13.8575,13950.0
2005-01-24 14:50:00,21.82,21.83,21.79,21.8,45150.0,13.8511,13.8575,13.8321,13.8384,45150.0
2005-01-24 15:00:00,21.79,21.81,21.79,21.81,6300.0,13.8321,13.8448,13.8321,13.8448,6300.0
2005-01-24 15:10:00,21.81,21.84,21.81,21.81,9000.0,13.8448,13.8638,13.8448,13.8448,9000.0
2005-01-24 15:20:00,21.82,21.82,21.79,21.81,6000.0,13.8511,13.8511,13.8321,13.8448,6000.0
2005-01-24 15:30:00,21.81,21.81,21.79,21.79,12150.0,13.8448,13.8448,13.8321,13.8321,12150.0
2005-01-24 15:40:00,21.8,21.81,21.78,21.81,33750.0,13.8384,13.8448,13.8257,13.8448,33750.0
2005-01-24 15:50:00,21.81,21.81,21.79,21.8,39600.0,13.8448,13.8448,13.8321,13.8384,39600.0
2005-01-25 09:30:00,21.83,21.87,21.79,21.87,4650.0,13.8575,13.8829,13.8321,13.8829,4650.0
2005-01-25 09:40:00,21.91,21.97,21.89,21.91,7500.0,13.9083,13.9464,13.8956,13.9083,7500.0
2005-01-25 09:50:00,21.94,21.95,21.9,21.91,4950.0,13.9273,13.9337,13.9019,13.9083,4950.0
2005-01-25 10:00:00,21.86,21.91,21.85,21.87,7500.0,13.8765,13.9083,13.8702,13.8829,7500.0
2005-01-25 10:10:00,21.87,21.92,21.84,21.91,8550.0,13.8829,13.9146,13.8638,13.9083,8550.0
2005-01-25 10:20:00,21.91,21.95,21.8,21.95,18000.0,13.9083,13.9337,13.8384,13.9337,18000.0
2005-01-25 10:30:00,21.95,21.97,21.95,21.96,4050.0,13.9337,13.9464,13.9337,13.94,4050.0
2005-01-25 10:40:00,21.91,21.91,21.87,21.87,3000.0,13.9083,13.9083,13.8829,13.8829,3000.0
2005-01-25 10:50:00,21.83,21.85,21.83,21.85,3000.0,13.8575,13.8702,13.8575,13.8702,3000.0
2005-01-25 11:00:00,21.86,21.89,21.86,21.87,9300.0,13.8765,13.8956,13.8765,13.8829,9300.0
2005-01-25 11:10:00,21.87,21.89,21.86,21.87,5550.0,13.8829,13.8956,13.8765,13.8829,5550.0
2005-01-25 11:20:00,21.87,21.93,21.87,21.89,13800.0,13.8829,13.921,13.8829,13.8956,13800.0
2005-01-25 11:30:00,21.9,21.9,21.87,21.87,4350.0,13.9019,13.9019,13.8829,13.8829,4350.0
2005-01-25 11:40:00,21.86,21.87,21.81,21.81,6450.0,13.8765,13.8829,13.8448,13.8448,6450.0
2005-01-25 11:50:00,21.82,21.87,21.81,21.85,8700.0,13.8511,13.8829,13.8448,13.8702,8700.0
2005-01-25 12:00:00,21.85,21.85,21.79,21.84,9600.0,13.8702,13.8702,13.8321,13.8638,9600.0
2005-01-25 12:10:00,21.85,21.85,21.81,21.81,2850.0,13.8702,13.8702,13.8448,13.8448,2850.0
2005-01-25 12:20:00,21.81,21.81,21.81,21.81,3300.0,13.8448,13.8448,13.8448,13.8448,3300.0
2005-01-25 12:30:00,21.81,21.83,21.81,21.81,1950.0,13.8448,13.8575,13.8448,13.8448,1950.0
2005-01-25 12:40:00,21.81,21.84,21.81,21.82,5850.0,13.8448,13.8638,13.8448,13.8511,5850.0
2005-01-25 12:50:00,21.81,21.81,21.8,21.8,6450.0,13.8448,13.8448,13.8384,13.8384,6450.0
2005-01-25 13:00:00,21.81,21.87,21.81,21.87,8400.0,13.8448,13.8829,13.8448,13.8829,8400.0
2005-01-25 13:10:00,21.87,21.87,21.85,21.85,17700.0,13.8829,13.8829,13.8702,13.8702,17700.0
2005-01-25 13:20:00,21.85,21.89,21.84,21.87,6900.0,13.8702,13.8956,13.8638,13.8829,6900.0
2005-01-25 13:30:00,21.87,21.87,21.82,21.83,8100.0,13.8829,13.8829,13.8511,13.8575,8100.0
2005-01-25 13:40:00,21.82,21.84,21.82,21.83,7350.0,13.8511,13.8638,13.8511,13.8575,7350.0
2005-01-25 13:50:00,21.83,21.83,21.82,21.83,1650.0,13.8575,13.8575,13.8511,13.8575,1650.0
2005-01-25 14:00:00,21.82,21.83,21.81,21.81,5700.0,13.8511,13.8575,13.8448,13.8448,5700.0
2005-01-25 14:10:00,21.81,21.82,21.81,21.81,13350.0,13.8448,13.8511,13.8448,13.8448,13350.0
2005-01-25 14:20:00,21.81,21.83,21.81,21.82,28350.0,13.8448,13.8575,13.8448,13.8511,28350.0
2005-01-25 14:30:00,21.82,21.83,21.81,21.82,19800.0,13.8511,13.8575,13.8448,13.8511,19800.0
2005-01-25 14:40:00,21.81,21.83,21.81,21.83,7200.0,13.8448,13.8575,13.8448,13.8575,7200.0
2005-01-25 14:50:00,21.83,21.83,21.8,21.81,16050.0,13.8575,13.8575,13.8384,13.8448,16050.0
2005-01-25 15:00:00,21.81,21.85,21.81,21.84,5100.0,13.8448,13.8702,13.8448,13.8638,5100.0
2005-01-25 15:10:00,21.84,21.84,21.79,21.79,9900.0,13.8638,13.8638,13.8321,13.8321,9900.0
2005-01-25 15:20:00,21.79,21.8,21.77,21.77,19500.0,13.8321,13.8384,13.8194,13.8194,19500.0
2005-01-25 15:30:00,21.77,21.78,21.76,21.78,28350.0,13.8194,13.8257,13.813,13.8257,28350.0
2005-01-25 15:40:00,21.78,21.78,21.76,21.77,11550.0,13.8257,13.8257,13.813,13.8194,11550.0
2005-01-25 15:50:00,21.77,21.78,21.73,21.78,37800.0,13.8194,13.8257,13.794,13.8257,37800.0
2005-01-26 09:30:00,21.83,21.87,21.83,21.87,11550.0,13.8575,13.8829,13.8575,13.8829,11550.0
2005-01-26 09:40:00,21.87,21.9,21.83,21.87,8700.0,13.8829,13.9019,13.8575,13.8829,8700.0
2005-01-26 09:50:00,21.87,21.87,21.85,21.85,4500.0,13.8829,13.8829,13.8702,13.8702,4500.0
2005-01-26 10:00:00,21.85,21.87,21.85,21.87,7050.0,13.8702,13.8829,13.8702,13.8829,7050.0
2005-01-26 10:10:00,21.87,21.9,21.86,21.87,7650.0,13.8829,13.9019,13.8765,13.8829,7650.0
2005-01-26 10:20:00,21.87,21.89,21.85,21.89,3000.0,13.8829,13.8956,13.8702,13.8956,3000.0
2005-01-26 10:30:00,21.89,21.89,21.79,21.87,41400.0,13.8956,13.8956,13.8321,13.8829,41400.0
2005-01-26 10:40:00,21.86,21.93,21.86,21.91,9750.0,13.8765,13.921,13.8765,13.9083,9750.0
2005-01-26 10:50:00,21.91,21.95,21.91,21.95,7350.0,13.9083,13.9337,13.9083,13.9337,7350.0
2005-01-26 11:00:00,21.95,21.98,21.92,21.92,12000.0,13.9337,13.9527,13.9146,13.9146,12000.0
2005-01-26 11:10:00,21.91,21.91,21.9,21.9,10650.0,13.9083,13.9083,13.9019,13.9019,10650.0
2005-01-26 11:20:00,21.89,21.91,21.87,21.9,38850.0,13.8956,13.9083,13.8829,13.9019,38850.0
2005-01-26 11:30:00,21.9,21.91,21.89,21.91,54300.0,13.9019,13.9083,13.8956,13.9083,54300.0
2005-01-26 11:40:00,21.91,21.93,21.87,21.87,57150.0,13.9083,13.921,13.8829,13.8829,57150.0
2005-01-26 11:50:00,21.87,21.89,21.85,21.87,5400.0,13.8829,13.8956,13.8702,13.8829,5400.0
2005-01-26 12:00:00,21.87,21.87,21.87,21.87,3000.0,13.8829,13.8829,13.8829,13.8829,3000.0
2005-01-26 12:10:00,21.87,21.9,21.87,21.9,1800.0,13.8829,13.9019,13.8829,13.9019,1800.0
2005-01-26 12:20:00,21.89,21.89,21.87,21.87,2550.0,13.8956,13.8956,13.8829,13.8829,2550.0
2005-01-26 12:30:00,21.86,21.87,21.86,21.87,10800.0,13.8765,13.8829,13.8765,13.8829,10800.0
2005-01-26 12:40:00,21.87,21.87,21.86,21.86,21900.0,13.8829,13.8829,13.8765,13.8765,21900.0
2005-01-26 12:50:00,21.86,21.86,21.85,21.86,35550.0,13.8765,13.8765,13.8702,13.8765,35550.0
2005-01-26 13:00:00,21.85,21.86,21.85,21.85,6000.0,13.8702,13.8765,13.8702,13.8702,6000.0
2005-01-26 13:10:00,21.85,21.86,21.85,21.85,6900.0,13.8702,13.8765,13.8702,13.8702,6900.0
2005-01-26 13:20:00,21.85,21.87,21.85,21.87,4800.0,13.8702,13.8829,13.8702,13.8829,4800.0
2005-01-26 13:30:00,21.87,21.87,21.86,21.86,6750.0,13.8829,13.8829,13.8765,13.8765,6750.0
2005-01-26 13:40:00,21.87,21.93,21.87,21.91,7650.0,13.8829,13.921,13.8829,13.9083,7650.0
2005-01-26 13:50:00,21.92,21.95,21.92,21.95,6450.0,13.9146,13.9337,13.9146,13.9337,6450.0
2005-01-26 14:00:00,21.95,21.97,21.94,21.96,11700.0,13.9337,13.9464,13.9273,13.94,11700.0
2005-01-26 14:10:00,21.94,21.97,21.94,21.97,10350.0,13.9273,13.9464,13.9273,13.9464,10350.0
2005-01-26 14:20:00,21.97,21.98,21.96,21.97,9450.0,13.9464,13.9527,13.94,13.9464,9450.0
2005-01-26 14:30:00,21.97,21.97,21.96,21.96,6000.0,13.9464,13.9464,13.94,13.94,6000.0
2005-01-26 14:40:00,21.95,21.97,21.94,21.95,7350.0,13.9337,13.9464,13.9273,13.9337,7350.0
2005-01-26 14:50:00,21.95,21.95,21.94,21.94,10050.0,13.9337,13.9337,13.9273,13.9273,10050.0
2005-01-26 15:00:00,21.94,21.96,21.94,21.95,7950.0,13.9273,13.94,13.9273,13.9337,7950.0
2005-01-26 15:10:00,21.95,21.95,21.87,21.89,19800.0,13.9337,13.9337,13.8829,13.8956,19800.0
2005-01-26 15:20:00,21.89,21.97,21.89,21.95,16950.0,13.8956,13.9464,13.8956,13.9337,16950.0
2005-01-26 15:30:00,21.94,21.97,21.93,21.97,59100.0,13.9273,13.9464,13.921,13.9464,59100.0
2005-01-26 15:40:00,21.97,22.02,21.96,22.02,20700.0,13.9464,13.9781,13.94,13.9781,20700.0
2005-01-26 15:50:00,22.01,22.03,22.0,22.01,19050.0,13.9717,13.9844,13.9654,13.9717,19050.0
2005-01-27 09:30:00,21.99,22.05,21.94,22.05,8400.0,13.959,13.9971,13.9273,13.9971,8400.0
2005-01-27 09:40:00,22.05,22.05,22.01,22.02,4500.0,13.9971,13.9971,13.9717,13.9781,4500.0
2005-01-27 09:50:00,22.02,22.04,21.99,22.0,5700.0,13.9781,13.9908,13.959,13.9654,5700.0
2005-01-27 10:00:00,22.01,22.05,22.0,22.03,9000.0,13.9717,13.9971,13.9654,13.9844,9000.0
2005-01-27 10:10:00,22.02,22.02,21.93,21.96,44250.0,13.9781,13.9781,13.921,13.94,44250.0
2005-01-27 10:20:00,21.97,21.97,21.91,21.92,13800.0,13.9464,13.9464,13.9083,13.9146,13800.0
2005-01-27 10:30:00,21.92,21.99,21.92,21.99,7800.0,13.9146,13.959,13.9146,13.959,7800.0
2005-01-27 10:40:00,21.99,22.0,21.93,22.0,16950.0,13.959,13.9654,13.921,13.9654,16950.0
2005-01-27 10:50:00,22.01,22.04,21.99,22.03,3900.0,13.9717,13.9908,13.959,13.9844,3900.0
2005-01-27 11:00:00,22.03,22.05,22.01,22.02,88050.0,13.9844,13.9971,13.9717,13.9781,88050.0
2005-01-27 11:10:00,22.02,22.04,22.01,22.01,5250.0,13.9781,13.9908,13.9717,13.9717,5250.0
2005-01-27 11:20:00,22.01,22.01,21.98,21.99,9300.0,13.9717,13.9717,13.9527,13.959,9300.0
2005-01-27 11:30:00,21.99,22.0,21.98,22.0,28050.0,13.959,13.9654,13.9527,13.9654,28050.0
2005-01-27 11:40:00,21.98,22.0,21.98,21.99,6750.0,13.9527,13.9654,13.9527,13.959,6750.0
2005-01-27 11:50:00,22.0,22.0,21.99,21.99,13200.0,13.9654,13.9654,13.959,13.959,13200.0
2005-01-27 12:00:00,21.99,21.99,21.98,21.99,4500.0,13.959,13.959,13.9527,13.959,4500.0
2005-01-27 12:10:00,21.99,21.99,21.99,21.99,2850.0,13.959,13.959,13.959,13.959,2850.0
2005-01-27 12:20:00,21.99,22.03,21.99,21.99,30600.0,13.959,13.9844,13.959,13.959,30600.0
2005-01-27 12:30:00,22.0,22.01,21.99,22.0,5400.0,13.9654,13.9717,13.959,13.9654,5400.0
2005-01-27 12:40:00,22.0,22.03,21.99,22.03,2400.0,13.9654,13.9844,13.959,13.9844,2400.0
2005-01-27 12:50:00,22.03,22.03,22.03,22.03,1500.0,13.9844,13.9844,13.9844,13.9844,1500.0
2005-01-27 13:00:00,22.01,22.01,21.99,22.0,2550.0,13.9717,13.9717,13.959,13.9654,2550.0
2005-01-27 13:10:00,22.0,22.02,21.99,22.02,5100.0,13.9654,13.9781,13.959,13.9781,5100.0
2005-01-27 13:20:00,22.03,22.03,22.01,22.01,3150.0,13.9844,13.9844,13.9717,13.9717,3150.0
2005-01-27 13:30:00,22.01,22.01,22.01,22.01,4350.0,13.9717,13.9717,13.9717,13.9717,4350.0
2005-01-27 13:40:00,22.01,22.01,22.0,22.0,11850.0,13.9717,13.9717,13.9654,13.9654,11850.0
2005-01-27 13:50:00,22.0,22.03,21.99,22.03,33300.0,13.9654,13.9844,13.959,13.9844,33300.0
2005-01-27 14:00:00,22.02,22.03,21.99,22.01,45150.0,13.9781,13.9844,13.959,13.9717,45150.0
2005-01-27 14:10:00,22.01,22.01,22.01,22.01,2850.0,13.9717,13.9717,13.9717,13.9717,2850.0
2005-01-27 14:20:00,22.01,22.01,22.01,22.01,7350.0,13.9717,13.9717,13.9717,13.9717,7350.0
2005-01-27 14:30:00,22.01,22.01,22.0,22.01,7650.0,13.9717,13.9717,13.9654,13.9717,7650.0
2005-01-27 14:40:00,22.01,22.01,22.0,22.01,12000.0,13.9717,13.9717,13.9654,13.9717,12000.0
2005-01-27 14:50:00,22.01,22.01,22.0,22.01,8400.0,13.9717,13.9717,13.9654,13.9717,8400.0
2005-01-27 15:00:00,22.01,22.02,22.0,22.01,45300.0,13.9717,13.9781,13.9654,13.9717,45300.0
2005-01-27 15:10:00,22.01,22.03,22.0,22.01,12600.0,13.9717,13.9844,13.9654,13.9717,12600.0
2005-01-27 15:20:00,22.01,22.02,22.01,22.01,6000.0,13.9717,13.9781,13.9717,13.9717,6000.0
2005-01-27 15:30:00,22.01,22.03,22.0,22.01,36900.0,13.9717,13.9844,13.9654,13.9717,36900.0
2005-01-27 15:40:00,22.01,22.03,22.0,22.01,22050.0,13.9717,13.9844,13.9654,13.9717,22050.0
2005-01-27 15:50:00,22.01,22.01,22.0,22.01,23850.0,13.9717,13.9717,13.9654,13.9717,23850.0
2005-01-28 09:30:00,21.93,22.03,21.93,21.99,14250.0,13.921,13.9844,13.921,13.959,14250.0
2005-01-28 09:40:00,21.99,21.99,21.87,21.91,18150.0,13.959,13.959,13.8829,13.9083,18150.0
2005-01-28 09:50:00,21.91,22.02,21.91,21.96,9900.0,13.9083,13.9781,13.9083,13.94,9900.0
2005-01-28 10:00:00,21.96,22.01,21.93,21.95,12000.0,13.94,13.9717,13.921,13.9337,12000.0
2005-01-28 10:10:00,21.97,21.97,21.93,21.93,3600.0,13.9464,13.9464,13.921,13.921,3600.0
2005-01-28 10:20:00,21.95,22.04,21.95,22.04,7500.0,13.9337,13.9908,13.9337,13.9908,7500.0
2005-01-28 10:30:00,22.01,22.01,22.0,22.01,2400.0,13.9717,13.9717,13.9654,13.9717,2400.0
2005-01-28 10:40:00,22.0,22.01,22.0,22.0,2400.0,13.9654,13.9717,13.9654,13.9654,2400.0
2005-01-28 10:50:00,22.0,22.0,21.95,21.95,2850.0,13.9654,13.9654,13.9337,13.9337,2850.0
2005-01-28 11:00:00,21.95,21.96,21.93,21.96,20400.0,13.9337,13.94,13.921,13.94,20400.0
2005-01-28 11:10:00,21.95,21.95,21.9,21.9,48450.0,13.9337,13.9337,13.9019,13.9019,48450.0
2005-01-28 11:20:00,21.9,21.96,21.9,21.95,28350.0,13.9019,13.94,13.9019,13.9337,28350.0
2005-01-28 11:30:00,21.95,21.99,21.95,21.99,14700.0,13.9337,13.959,13.9337,13.959,14700.0
2005-01-28 11:40:00,21.99,22.01,21.99,22.0,7050.0,13.959,13.9717,13.959,13.9654,7050.0
2005-01-28 11:50:00,22.0,22.01,21.99,22.0,6000.0,13.9654,13.9717,13.959,13.9654,6000.0
2005-01-28 12:00:00,22.0,22.0,21.99,21.99,8700.0,13.9654,13.9654,13.959,13.959,8700.0
2005-01-28 12:10:00,21.99,21.99,21.99,21.99,1500.0,13.959,13.959,13.959,13.959,1500.0
2005-01-28 12:20:00,21.97,22.02,21.97,22.02,4200.0,13.9464,13.9781,13.9464,13.9781,4200.0
2005-01-28 12:30:00,22.01,22.01,22.0,22.0,3450.0,13.9717,13.9717,13.9654,13.9654,3450.0
2005-01-28 12:40:00,22.0,22.02,22.0,22.01,4500.0,13.9654,13.9781,13.9654,13.9717,4500.0
2005-01-28 12:50:00,22.02,22.03,22.01,22.01,13200.0,13.9781,13.9844,13.9717,13.9717,13200.0
2005-01-28 13:00:00,22.02,22.02,21.99,22.01,5700.0,13.9781,13.9781,13.959,13.9717,5700.0
2005-01-28 13:10:00,22.01,22.05,22.01,22.05,6300.0,13.9717,13.9971,13.9717,13.9971,6300.0
2005-01-28 13:20:00,22.04,22.04,22.03,22.03,5700.0,13.9908,13.9908,13.9844,13.9844,5700.0
2005-01-28 13:30:00,22.03,22.03,22.0,22.0,3300.0,13.9844,13.9844,13.9654,13.9654,3300.0
2005-01-28 13:40:00,22.0,22.04,22.0,22.03,21900.0,13.9654,13.9908,13.9654,13.9844,21900.0
2005-01-28 13:50:00,22.04,22.05,22.03,22.03,11850.0,13.9908,13.9971,13.9844,13.9844,11850.0
2005-01-28 14:00:00,22.03,22.04,22.0,22.0,11700.0,13.9844,13.9908,13.9654,13.9654,11700.0
2005-01-28 14:10:00,22.01,22.01,22.0,22.01,11700.0,13.9717,13.9717,13.9654,13.9717,11700.0
2005-01-28 14:20:00,22.0,22.02,22.0,22.02,5100.0,13.9654,13.9781,13.9654,13.9781,5100.0
2005-01-28 14:30:00,22.03,22.03,22.01,22.01,4350.0,13.9844,13.9844,13.9717,13.9717,4350.0
2005-01-28 14:40:00,22.01,22.01,22.0,22.0,1950.0,13.9717,13.9717,13.9654,13.9654,1950.0
2005-01-28 14:50:00,22.01,22.01,21.99,21.99,15900.0,13.9717,13.9717,13.959,13.959,15900.0
2005-01-28 15:00:00,21.99,22.05,21.99,22.01,45150.0,13.959,13.9971,13.959,13.9717,45150.0
2005-01-28 15:10:00,22.02,22.02,21.99,22.0,4950.0,13.9781,13.9781,13.959,13.9654,4950.0
2005-01-28 15:20:00,21.99,21.99,21.93,21.94,14700.0,13.959,13.959,13.921,13.9273,14700.0
2005-01-28 15:30:00,21.95,21.99,21.91,21.97,30900.0,13.9337,13.959,13.9083,13.9464,30900.0
2005-01-28 15:40:00,21.97,22.05,21.97,22.03,17100.0,13.9464,13.9971,13.9464,13.9844,17100.0
2005-01-28 15:50:00,22.03,22.03,22.0,22.01,38400.0,13.9844,13.9844,13.9654,13.9717,38400.0
2005-01-31 09:30:00,21.99,22.0,21.82,21.82,41400.0,13.959,13.9654,13.8511,13.8511,41400.0
2005-01-31 09:40:00,21.82,21.91,21.82,21.91,88200.0,13.8511,13.9083,13.8511,13.9083,88200.0
2005-01-31 09:50:00,21.93,21.93,21.91,21.93,24900.0,13.921,13.921,13.9083,13.921,24900.0
2005-01-31 10:00:00,21.93,21.93,21.92,21.92,100200.0,13.921,13.921,13.9146,13.9146,100200.0
2005-01-31 10:10:00,21.92,21.92,21.9,21.9,8400.0,13.9146,13.9146,13.9019,13.9019,8400.0
2005-01-31 10:20:00,21.9,21.93,21.9,21.9,28050.0,13.9019,13.921,13.9019,13.9019,28050.0
2005-01-31 10:30:00,21.9,21.9,21.89,21.89,27450.0,13.9019,13.9019,13.8956,13.8956,27450.0
2005-01-31 10:40:00,21.89,21.89,21.88,21.88,3300.0,13.8956,13.8956,13.8892,13.8892,3300.0
2005-01-31 10:50:00,21.88,21.89,21.86,21.87,15000.0,13.8892,13.8956,13.8765,13.8829,15000.0
2005-01-31 11:00:00,21.86,21.89,21.85,21.87,6450.0,13.8765,13.8956,13.8702,13.8829,6450.0
2005-01-31 11:10:00,21.85,21.86,21.85,21.86,6000.0,13.8702,13.8765,13.8702,13.8765,6000.0
2005-01-31 11:20:00,21.86,21.89,21.86,21.89,8700.0,13.8765,13.8956,13.8765,13.8956,8700.0
2005-01-31 11:30:00,21.85,21.87,21.82,21.83,110700.0,13.8702,13.8829,13.8511,13.8575,110700.0
2005-01-31 11:40:00,21.83,21.83,21.81,21.83,7050.0,13.8575,13.8575,13.8448,13.8575,7050.0
2005-01-31 11:50:00,21.81,21.82,21.79,21.82,12600.0,13.8448,13.8511,13.8321,13.8511,12600.0
2005-01-31 12:00:00,21.82,21.82,21.8,21.8,15300.0,13.8511,13.8511,13.8384,13.8384,15300.0
2005-01-31 12:10:00,21.8,21.8,21.74,21.75,18300.0,13.8384,13.8384,13.8004,13.8067,18300.0
2005-01-31 12:20:00,21.75,21.81,21.75,21.81,14100.0,13.8067,13.8448,13.8067,13.8448,14100.0
2005-01-31 12:30:00,21.81,21.81,21.79,21.79,4800.0,13.8448,13.8448,13.8321,13.8321,4800.0
2005-01-31 12:40:00,21.79,21.79,21.75,21.77,5700.0,13.8321,13.8321,13.8067,13.8194,5700.0
2005-01-31 12:50:00,21.77,21.79,21.77,21.78,3000.0,13.8194,13.8321,13.8194,13.8257,3000.0
2005-01-31 13:00:00,21.79,21.79,21.77,21.78,5550.0,13.8321,13.8321,13.8194,13.8257,5550.0
2005-01-31 13:10:00,21.79,21.82,21.79,21.81,18150.0,13.8321,13.8511,13.8321,13.8448,18150.0
2005-01-31 13:20:00,21.81,21.83,21.81,21.82,4500.0,13.8448,13.8575,13.8448,13.8511,4500.0
2005-01-31 13:30:00,21.82,21.83,21.82,21.83,2550.0,13.8511,13.8575,13.8511,13.8575,2550.0
2005-01-31 13:40:00,21.83,21.83,21.83,21.83,4350.0,13.8575,13.8575,13.8575,13.8575,4350.0
2005-01-31 13:50:00,21.82,21.83,21.81,21.83,3450.0,13.8511,13.8575,13.8448,13.8575,3450.0
2005-01-31 14:00:00,21.82,21.83,21.82,21.83,94350.0,13.8511,13.8575,13.8511,13.8575,94350.0
2005-01-31 14:10:00,21.86,21.96,21.85,21.92,15900.0,13.8765,13.94,13.8702,13.9146,15900.0
2005-01-31 14:20:00,21.91,21.95,21.91,21.94,87150.0,13.9083,13.9337,13.9083,13.9273,87150.0
2005-01-31 14:30:00,21.95,21.95,21.9,21.9,15000.0,13.9337,13.9337,13.9019,13.9019,15000.0
2005-01-31 14:40:00,21.89,21.9,21.86,21.87,10950.0,13.8956,13.9019,13.8765,13.8829,10950.0
2005-01-31 14:50:00,21.86,21.86,21.83,21.83,16050.0,13.8765,13.8765,13.8575,13.8575,16050.0
2005-01-31 15:00:00,21.83,21.86,21.81,21.85,12600.0,13.8575,13.8765,13.8448,13.8702,12600.0
2005-01-31 15:10:00,21.85,21.91,21.85,21.91,17700.0,13.8702,13.9083,13.8702,13.9083,17700.0
2005-01-31 15:20:00,21.91,21.91,21.85,21.87,28500.0,13.9083,13.9083,13.8702,13.8829,28500.0
2005-01-31 15:30:00,21.87,21.89,21.87,21.89,15750.0,13.8829,13.8956,13.8829,13.8956,15750.0
2005-01-31 15:40:00,21.89,21.99,21.89,21.96,22800.0,13.8956,13.959,13.8956,13.94,22800.0
2005-01-31 15:50:00,21.96,21.98,21.91,21.97,64050.0,13.94,13.9527,13.9083,13.9464,64050.0
2005-02-01 09:30:00,22.05,22.06,22.01,22.02,38400.0,13.9971,14.0035,13.9717,13.9781,38400.0
2005-02-01 09:40:00,22.02,22.03,22.0,22.03,93300.0,13.9781,13.9844,13.9654,13.9844,93300.0
2005-02-01 09:50:00,22.03,22.03,22.02,22.02,11100.0,13.9844,13.9844,13.9781,13.9781,11100.0
2005-02-01 10:00:00,22.02,22.03,21.99,22.01,88950.0,13.9781,13.9844,13.959,13.9717,88950.0
2005-02-01 10:10:00,22.02,22.02,22.0,22.01,83550.0,13.9781,13.9781,13.9654,13.9717,83550.0
2005-02-01 10:20:00,22.01,22.02,22.0,22.02,8550.0,13.9717,13.9781,13.9654,13.9781,8550.0
2005-02-01 10:30:00,22.01,22.01,21.99,21.99,13200.0,13.9717,13.9717,13.959,13.959,13200.0
2005-02-01 10:40:00,21.99,22.0,21.99,22.0,13950.0,13.959,13.9654,13.959,13.9654,13950.0
2005-02-01 10:50:00,22.02,22.02,22.0,22.01,31500.0,13.9781,13.9781,13.9654,13.9717,31500.0
2005-02-01 11:00:00,21.99,22.02,21.97,22.01,12150.0,13.959,13.9781,13.9464,13.9717,12150.0
2005-02-01 11:10:00,22.01,22.02,22.01,22.01,13800.0,13.9717,13.9781,13.9717,13.9717,13800.0
2005-02-01 11:20:00,22.01,22.01,21.99,22.0,4950.0,13.9717,13.9717,13.959,13.9654,4950.0
2005-02-01 11:30:00,22.0,22.01,21.99,22.01,29100.0,13.9654,13.9717,13.959,13.9717,29100.0
2005-02-01 11:40:00,22.0,22.01,21.99,22.01,32100.0,13.9654,13.9717,13.959,13.9717,32100.0
2005-02-01 11:50:00,22.0,22.02,22.0,22.02,27000.0,13.9654,13.9781,13.9654,13.9781,27000.0
2005-02-01 12:00:00,22.02,22.07,22.02,22.07,55050.0,13.9781,14.0098,13.9781,14.0098,55050.0
2005-02-01 12:10:00,22.07,22.08,22.07,22.08,6450.0,14.0098,14.0162,14.0098,14.0162,6450.0
2005-02-01 12:20:00,22.09,22.1,22.03,22.04,13800.0,14.0225,14.0289,13.9844,13.9908,13800.0
2005-02-01 12:30:00,22.05,22.05,22.03,22.04,3750.0,13.9971,13.9971,13.9844,13.9908,3750.0
2005-02-01 12:40:00,22.04,22.04,21.99,22.01,6000.0,13.9908,13.9908,13.959,13.9717,6000.0
2005-02-01 12:50:00,22.03,22.03,22.03,22.03,2550.0,13.9844,13.9844,13.9844,13.9844,2550.0
2005-02-01 13:00:00,22.03,22.03,22.02,22.02,7200.0,13.9844,13.9844,13.9781,13.9781,7200.0
2005-02-01 13:10:00,22.03,22.03,22.02,22.03,2400.0,13.9844,13.9844,13.9781,13.9844,2400.0
2005-02-01 13:20:00,22.03,22.07,22.03,22.06,12150.0,13.9844,14.0098,13.9844,14.0035,12150.0
2005-02-01 13:30:00,22.06,22.06,22.04,22.05,4200.0,14.0035,14.0035,13.9908,13.9971,4200.0
2005-02-01 13:40:00,22.07,22.08,22.07,22.08,2100.0,14.0098,14.0162,14.0098,14.0162,2100.0
2005-02-01 13:50:00,22.08,22.09,22.07,22.09,10050.0,14.0162,14.0225,14.0098,14.0225,10050.0
2005-02-01 14:00:00,22.07,22.12,22.07,22.12,19650.0,14.0098,14.0416,14.0098,14.0416,19650.0
2005-02-01 14:10:00,22.12,22.14,22.12,22.14,34200.0,14.0416,14.0543,14.0416,14.0543,34200.0
2005-02-01 14:20:00,22.15,22.18,22.15,22.18,11100.0,14.0606,14.0797,14.0606,14.0797,11100.0
2005-02-01 14:30:00,22.18,22.18,22.16,22.17,24600.0,14.0797,14.0797,14.067,14.0733,24600.0
2005-02-01 14:40:00,22.17,22.17,22.16,22.16,48900.0,14.0733,14.0733,14.067,14.067,48900.0
2005-02-01 14:50:00,22.17,22.17,22.16,22.16,20550.0,14.0733,14.0733,14.067,14.067,20550.0
2005-02-01 15:00:00,22.16,22.16,22.13,22.15,12900.0,14.067,14.067,14.0479,14.0606,12900.0
2005-02-01 15:10:00,22.15,22.15,22.08,22.12,25950.0,14.0606,14.0606,14.0162,14.0416,25950.0
2005-02-01 15:20:00,22.12,22.13,22.11,22.12,20550.0,14.0416,14.0479,14.0352,14.0416,20550.0
2005-02-01 15:30:00,22.12,22.12,22.08,22.11,31950.0,14.0416,14.0416,14.0162,14.0352,31950.0
2005-02-01 15:40:00,22.11,22.13,22.11,22.13,18750.0,14.0352,14.0479,14.0352,14.0479,18750.0
2005-02-01 15:50:00,22.13,22.17,22.12,22.17,26250.0,14.0479,14.0733,14.0416,14.0733,26250.0
2005-02-02 09:30:00,22.07,22.12,22.07,22.09,23400.0,14.0098,14.0416,14.0098,14.0225,23400.0
2005-02-02 09:40:00,22.1,22.17,22.09,22.17,9150.0,14.0289,14.0733,14.0225,14.0733,9150.0
2005-02-02 09:50:00,22.17,22.19,22.12,22.12,24150.0,14.0733,14.086,14.0416,14.0416,24150.0
2005-02-02 10:00:00,22.13,22.13,22.1,22.11,28350.0,14.0479,14.0479,14.0289,14.0352,28350.0
2005-02-02 10:10:00,22.15,22.17,22.13,22.15,31050.0,14.0606,14.0733,14.0479,14.0606,31050.0
2005-02-02 10:20:00,22.17,22.17,22.13,22.14,36150.0,14.0733,14.0733,14.0479,14.0543,36150.0
2005-02-02 10:30:00,22.13,22.15,22.13,22.15,7350.0,14.0479,14.0606,14.0479,14.0606,7350.0
2005-02-02 10:40:00,22.15,22.15,22.13,22.14,4650.0,14.0606,14.0606,14.0479,14.0543,4650.0
2005-02-02 10:50:00,22.15,22.15,22.11,22.12,11400.0,14.0606,14.0606,14.0352,14.0416,11400.0
2005-02-02 11:00:00,22.13,22.2,22.12,22.19,141300.0,14.0479,14.0924,14.0416,14.086,141300.0
2005-02-02 11:10:00,22.19,22.23,22.19,22.23,5550.0,14.086,14.1114,14.086,14.1114,5550.0
2005-02-02 11:20:00,22.23,22.25,22.23,22.25,24900.0,14.1114,14.1241,14.1114,14.1241,24900.0
2005-02-02 11:30:00,22.25,22.28,22.25,22.28,16800.0,14.1241,14.1431,14.1241,14.1431,16800.0
2005-02-02 11:40:00,22.28,22.3,22.28,22.29,10800.0,14.1431,14.1558,14.1431,14.1495,10800.0
2005-02-02 11:50:00,22.29,22.33,22.29,22.33,14100.0,14.1495,14.1749,14.1495,14.1749,14100.0
2005-02-02 12:00:00,22.33,22.33,22.28,22.29,20250.0,14.1749,14.1749,14.1431,14.1495,20250.0
2005-02-02 12:10:00,22.29,22.31,22.29,22.3,11850.0,14.1495,14.1622,14.1495,14.1558,11850.0
2005-02-02 12:20:00,22.29,22.29,22.29,22.29,5700.0,14.1495,14.1495,14.1495,14.1495,5700.0
2005-02-02 12:30:00,22.29,22.3,22.29,22.3,12750.0,14.1495,14.1558,14.1495,14.1558,12750.0
2005-02-02 12:40:00,22.3,22.3,22.29,22.29,4350.0,14.1558,14.1558,14.1495,14.1495,4350.0
2005-02-02 12:50:00,22.3,22.32,22.3,22.32,13050.0,14.1558,14.1685,14.1558,14.1685,13050.0
2005-02-02 13:00:00,22.33,22.34,22.33,22.33,12900.0,14.1749,14.1812,14.1749,14.1749,12900.0
2005-02-02 13:10:00,22.33,22.33,22.3,22.32,21450.0,14.1749,14.1749,14.1558,14.1685,21450.0
2005-02-02 13:20:00,22.32,22.33,22.32,22.33,5550.0,14.1685,14.1749,14.1685,14.1749,5550.0
2005-02-02 13:30:00,22.33,22.35,22.33,22.35,10650.0,14.1749,14.1876,14.1749,14.1876,10650.0
2005-02-02 13:40:00,22.36,22.37,22.36,22.37,7050.0,14.1939,14.2003,14.1939,14.2003,7050.0
2005-02-02 13:50:00,22.37,22.42,22.37,22.42,14700.0,14.2003,14.232,14.2003,14.232,14700.0
2005-02-02 14:00:00,22.42,22.42,22.39,22.41,9300.0,14.232,14.232,14.213,14.2257,9300.0
2005-02-02 14:10:00,22.41,22.43,22.4,22.43,15900.0,14.2257,14.2384,14.2193,14.2384,15900.0
2005-02-02 14:20:00,22.43,22.43,22.41,22.43,10950.0,14.2384,14.2384,14.2257,14.2384,10950.0
2005-02-02 14:30:00,22.44,22.44,22.4,22.41,7950.0,14.2447,14.2447,14.2193,14.2257,7950.0
2005-02-02 14:40:00,22.41,22.41,22.4,22.41,15450.0,14.2257,14.2257,14.2193,14.2257,15450.0
2005-02-02 14:50:00,22.4,22.4,22.36,22.37,25200.0,14.2193,14.2193,14.1939,14.2003,25200.0
2005-02-02 15:00:00,22.37,22.37,22.33,22.33,32250.0,14.2003,14.2003,14.1749,14.1749,32250.0
2005-02-02 15:10:00,22.34,22.35,22.32,22.32,15150.0,14.1812,14.1876,14.1685,14.1685,15150.0
2005-02-02 15:20:00,22.33,22.33,22.32,22.32,10050.0,14.1749,14.1749,14.1685,14.1685,10050.0
2005-02-02 15:30:00,22.33,22.35,22.33,22.35,34650.0,14.1749,14.1876,14.1749,14.1876,34650.0
2005-02-02 15:40:00,22.35,22.37,22.35,22.37,19800.0,14.1876,14.2003,14.1876,14.2003,19800.0
2005-02-02 15:50:00,22.37,22.39,22.37,22.39,41100.0,14.2003,14.213,14.2003,14.213,41100.0
2005-02-03 09:30:00,22.2,22.2,22.11,22.11,21450.0,14.0924,14.0924,14.0352,14.0352,21450.0
2005-02-03 09:40:00,22.12,22.16,22.11,22.14,22800.0,14.0416,14.067,14.0352,14.0543,22800.0
2005-02-03 09:50:00,22.14,22.17,22.14,22.15,10200.0,14.0543,14.0733,14.0543,14.0606,10200.0
2005-02-03 10:00:00,22.15,22.2,22.13,22.2,26400.0,14.0606,14.0924,14.0479,14.0924,26400.0
2005-02-03 10:10:00,22.21,22.23,22.18,22.23,29850.0,14.0987,14.1114,14.0797,14.1114,29850.0
2005-02-03 10:20:00,22.23,22.29,22.23,22.27,20400.0,14.1114,14.1495,14.1114,14.1368,20400.0
2005-02-03 10:30:00,22.27,22.3,22.27,22.3,13200.0,14.1368,14.1558,14.1368,14.1558,13200.0
2005-02-03 10:40:00,22.3,22.31,22.25,22.26,20700.0,14.1558,14.1622,14.1241,14.1304,20700.0
2005-02-03 10:50:00,22.25,22.26,22.2,22.21,15600.0,14.1241,14.1304,14.0924,14.0987,15600.0
2005-02-03 11:00:00,22.2,22.23,22.19,22.2,37500.0,14.0924,14.1114,14.086,14.0924,37500.0
2005-02-03 11:10:00,22.2,22.24,22.2,22.23,10800.0,14.0924,14.1177,14.0924,14.1114,10800.0
2005-02-03 11:20:00,22.24,22.25,22.24,22.24,5850.0,14.1177,14.1241,14.1177,14.1177,5850.0
2005-02-03 11:30:00,22.23,22.25,22.18,22.23,27000.0,14.1114,14.1241,14.0797,14.1114,27000.0
2005-02-03 11:40:00,22.23,22.23,22.22,22.23,5100.0,14.1114,14.1114,14.1051,14.1114,5100.0
2005-02-03 11:50:00,22.23,22.23,22.2,22.21,9600.0,14.1114,14.1114,14.0924,14.0987,9600.0
2005-02-03 12:00:00,22.21,22.25,22.21,22.25,13950.0,14.0987,14.1241,14.0987,14.1241,13950.0
2005-02-03 12:10:00,22.25,22.27,22.25,22.27,9000.0,14.1241,14.1368,14.1241,14.1368,9000.0
2005-02-03 12:20:00,22.27,22.28,22.25,22.27,12150.0,14.1368,14.1431,14.1241,14.1368,12150.0
2005-02-03 12:30:00,22.27,22.29,22.27,22.29,10800.0,14.1368,14.1495,14.1368,14.1495,10800.0
2005-02-03 12:40:00,22.29,22.29,22.25,22.25,4050.0,14.1495,14.1495,14.1241,14.1241,4050.0
2005-02-03 12:50:00,22.24,22.25,22.23,22.24,7200.0,14.1177,14.1241,14.1114,14.1177,7200.0
2005-02-03 13:00:00,22.24,22.24,22.18,22.2,26550.0,14.1177,14.1177,14.0797,14.0924,26550.0
2005-02-03 13:10:00,22.2,22.23,22.2,22.23,12600.0,14.0924,14.1114,14.0924,14.1114,12600.0
2005-02-03 13:20:00,22.22,22.24,22.21,22.24,12000.0,14.1051,14.1177,14.0987,14.1177,12000.0
2005-02-03 13:30:00,22.26,22.26,22.21,22.22,36300.0,14.1304,14.1304,14.0987,14.1051,36300.0
2005-02-03 13:40:00,22.22,22.22,22.22,22.22,8400.0,14.1051,14.1051,14.1051,14.1051,8400.0
2005-02-03 13:50:00,22.22,22.22,22.21,22.21,9600.0,14.1051,14.1051,14.0987,14.0987,9600.0
2005-02-03 14:00:00,22.21,22.21,22.21,22.21,6150.0,14.0987,14.0987,14.0987,14.0987,6150.0
2005-02-03 14:10:00,22.2,22.2,22.19,22.19,9000.0,14.0924,14.0924,14.086,14.086,9000.0
2005-02-03 14:20:00,22.2,22.22,22.2,22.21,9600.0,14.0924,14.1051,14.0924,14.0987,9600.0
2005-02-03 14:30:00,22.21,22.22,22.18,22.22,19050.0,14.0987,14.1051,14.0797,14.1051,19050.0
2005-02-03 14:40:00,22.22,22.23,22.22,22.23,18600.0,14.1051,14.1114,14.1051,14.1114,18600.0
2005-02-03 14:50:00,22.23,22.23,22.22,22.22,15900.0,14.1114,14.1114,14.1051,14.1051,15900.0
2005-02-03 15:00:00,22.23,22.23,22.22,22.22,7950.0,14.1114,14.1114,14.1051,14.1051,7950.0
2005-02-03 15:10:00,22.22,22.22,22.21,22.22,31050.0,14.1051,14.1051,14.0987,14.1051,31050.0
2005-02-03 15:20:00,22.22,22.24,22.22,22.24,23400.0,14.1051,14.1177,14.1051,14.1177,23400.0
2005-02-03 15:30:00,22.25,22.3,22.25,22.29,15750.0,14.1241,14.1558,14.1241,14.1495,15750.0
2005-02-03 15:40:00,22.29,22.29,22.25,22.27,18300.0,14.1495,14.1495,14.1241,14.1368,18300.0
2005-02-03 15:50:00,22.23,22.27,22.21,22.22,26400.0,14.1114,14.1368,14.0987,14.1051,26400.0
2005-02-04 09:30:00,22.11,22.15,22.03,22.15,13500.0,14.0352,14.0606,13.9844,14.0606,13500.0
2005-02-04 09:40:00,22.17,22.17,22.13,22.15,9300.0,14.0733,14.0733,14.0479,14.0606,9300.0
2005-02-04 09:50:00,22.14,22.3,22.14,22.3,17550.0,14.0543,14.1558,14.0543,14.1558,17550.0
2005-02-04 10:00:00,22.3,22.32,22.29,22.29,15150.0,14.1558,14.1685,14.1495,14.1495,15150.0
2005-02-04 10:10:00,22.29,22.29,22.28,22.28,3750.0,14.1495,14.1495,14.1431,14.1431,3750.0
2005-02-04 10:20:00,22.3,22.32,22.28,22.28,15000.0,14.1558,14.1685,14.1431,14.1431,15000.0
2005-02-04 10:30:00,22.29,22.29,22.2,22.21,34500.0,14.1495,14.1495,14.0924,14.0987,34500.0
2005-02-04 10:40:00,22.21,22.21,22.1,22.1,33600.0,14.0987,14.0987,14.0289,14.0289,33600.0
2005-02-04 10:50:00,22.1,22.18,22.1,22.18,15000.0,14.0289,14.0797,14.0289,14.0797,15000.0
2005-02-04 11:00:00,22.18,22.18,22.13,22.13,50700.0,14.0797,14.0797,14.0479,14.0479,50700.0
2005-02-04 11:10:00,22.13,22.13,22.07,22.1,41250.0,14.0479,14.0479,14.0098,14.0289,41250.0
2005-02-04 11:20:00,22.11,22.13,22.1,22.11,11850.0,14.0352,14.0479,14.0289,14.0352,11850.0
2005-02-04 11:30:00,22.1,22.11,22.1,22.1,8850.0,14.0289,14.0352,14.0289,14.0289,8850.0
2005-02-04 11:40:00,22.11,22.11,22.07,22.09,41400.0,14.0352,14.0352,14.0098,14.0225,41400.0
2005-02-04 11:50:00,22.1,22.1,22.09,22.09,13800.0,14.0289,14.0289,14.0225,14.0225,13800.0
2005-02-04 12:00:00,22.09,22.1,22.08,22.08,33900.0,14.0225,14.0289,14.0162,14.0162,33900.0
2005-02-04 12:10:00,22.1,22.11,22.1,22.11,15450.0,14.0289,14.0352,14.0289,14.0352,15450.0
2005-02-04 12:20:00,22.1,22.11,22.07,22.08,43050.0,14.0289,14.0352,14.0098,14.0162,43050.0
2005-02-04 12:30:00,22.09,22.1,22.09,22.1,17100.0,14.0225,14.0289,14.0225,14.0289,17100.0
2005-02-04 12:40:00,22.1,22.1,22.1,22.1,10500.0,14.0289,14.0289,14.0289,14.0289,10500.0
2005-02-04 12:50:00,22.1,22.15,22.09,22.13,33000.0,14.0289,14.0606,14.0225,14.0479,33000.0
2005-02-04 13:00:00,22.13,22.15,22.13,22.13,37650.0,14.0479,14.0606,14.0479,14.0479,37650.0
2005-02-04 13:10:00,22.14,22.15,22.13,22.13,11250.0,14.0543,14.0606,14.0479,14.0479,11250.0
2005-02-04 13:20:00,22.13,22.13,22.13,22.13,1500.0,14.0479,14.0479,14.0479,14.0479,1500.0
2005-02-04 13:30:00,22.13,22.17,22.13,22.17,6600.0,14.0479,14.0733,14.0479,14.0733,6600.0
2005-02-04 13:40:00,22.18,22.18,22.13,22.13,25050.0,14.0797,14.0797,14.0479,14.0479,25050.0
2005-02-04 13:50:00,22.15,22.19,22.15,22.17,16050.0,14.0606,14.086,14.0606,14.0733,16050.0
2005-02-04 14:00:00,22.16,22.18,22.15,22.16,24000.0,14.067,14.0797,14.0606,14.067,24000.0
2005-02-04 14:10:00,22.17,22.18,22.13,22.13,22350.0,14.0733,14.0797,14.0479,14.0479,22350.0
2005-02-04 14:20:00,22.14,22.14,22.11,22.13,26850.0,14.0543,14.0543,14.0352,14.0479,26850.0
2005-02-04 14:30:00,22.13,22.13,22.1,22.13,22650.0,14.0479,14.0479,14.0289,14.0479,22650.0
2005-02-04 14:40:00,22.13,22.13,22.1,22.1,19650.0,14.0479,14.0479,14.0289,14.0289,19650.0
2005-02-04 14:50:00,22.1,22.13,22.1,22.1,43200.0,14.0289,14.0479,14.0289,14.0289,43200.0
2005-02-04 15:00:00,22.1,22.12,22.09,22.1,28650.0,14.0289,14.0416,14.0225,14.0289,28650.0
2005-02-04 15:10:00,22.11,22.11,22.09,22.09,18900.0,14.0352,14.0352,14.0225,14.0225,18900.0
2005-02-04 15:20:00,22.09,22.13,22.09,22.13,32250.0,14.0225,14.0479,14.0225,14.0479,32250.0
2005-02-04 15:30:00,22.1,22.12,22.09,22.12,21900.0,14.0289,14.0416,14.0225,14.0416,21900.0
2005-02-04 15:40:00,22.13,22.13,22.1,22.11,33150.0,14.0479,14.0479,14.0289,14.0352,33150.0
2005-02-04 15:50:00,22.11,22.17,22.1,22.16,64350.0,14.0352,14.0733,14.0289,14.067,64350.0
2005-02-07 09:30:00,22.05,22.05,21.95,21.98,29100.0,13.9971,13.9971,13.9337,13.9527,29100.0
2005-02-07 09:40:00,21.95,21.95,21.8,21.9,38100.0,13.9337,13.9337,13.8384,13.9019,38100.0
2005-02-07 09:50:00,21.93,21.93,21.91,21.91,53100.0,13.921,13.921,13.9083,13.9083,53100.0
2005-02-07 10:00:00,21.92,21.93,21.9,21.92,45450.0,13.9146,13.921,13.9019,13.9146,45450.0
2005-02-07 10:10:00,21.91,21.92,21.87,21.92,30750.0,13.9083,13.9146,13.8829,13.9146,30750.0
2005-02-07 10:20:00,21.91,21.91,21.83,21.9,21150.0,13.9083,13.9083,13.8575,13.9019,21150.0
2005-02-07 10:30:00,21.9,21.9,21.8,21.89,43950.0,13.9019,13.9019,13.8384,13.8956,43950.0
2005-02-07 10:40:00,21.89,21.93,21.87,21.88,24000.0,13.8956,13.921,13.8829,13.8892,24000.0
2005-02-07 10:50:00,21.88,21.88,21.87,21.87,25800.0,13.8892,13.8892,13.8829,13.8829,25800.0
2005-02-07 11:00:00,21.87,21.87,21.85,21.86,24750.0,13.8829,13.8829,13.8702,13.8765,24750.0
2005-02-07 11:10:00,21.86,21.9,21.85,21.85,28350.0,13.8765,13.9019,13.8702,13.8702,28350.0
2005-02-07 11:20:00,21.85,21.85,21.82,21.82,11550.0,13.8702,13.8702,13.8511,13.8511,11550.0
2005-02-07 11:30:00,21.81,21.84,21.8,21.83,45300.0,13.8448,13.8638,13.8384,13.8575,45300.0
2005-02-07 11:40:00,21.83,21.84,21.82,21.83,12900.0,13.8575,13.8638,13.8511,13.8575,12900.0
2005-02-07 11:50:00,21.83,21.85,21.83,21.85,9750.0,13.8575,13.8702,13.8575,13.8702,9750.0
2005-02-07 12:00:00,21.85,21.85,21.84,21.85,10650.0,13.8702,13.8702,13.8638,13.8702,10650.0
2005-02-07 12:10:00,21.85,21.87,21.85,21.85,17850.0,13.8702,13.8829,13.8702,13.8702,17850.0
2005-02-07 12:20:00,21.85,21.86,21.77,21.77,33000.0,13.8702,13.8765,13.8194,13.8194,33000.0
2005-02-07 12:30:00,21.77,21.81,21.75,21.8,65550.0,13.8194,13.8448,13.8067,13.8384,65550.0
2005-02-07 12:40:00,21.8,21.81,21.79,21.8,29550.0,13.8384,13.8448,13.8321,13.8384,29550.0
2005-02-07 12:50:00,21.81,21.81,21.8,21.81,11100.0,13.8448,13.8448,13.8384,13.8448,11100.0
2005-02-07 13:00:00,21.81,21.83,21.81,21.83,20550.0,13.8448,13.8575,13.8448,13.8575,20550.0
2005-02-07 13:10:00,21.83,21.83,21.81,21.82,29250.0,13.8575,13.8575,13.8448,13.8511,29250.0
2005-02-07 13:20:00,21.82,21.83,21.81,21.83,27600.0,13.8511,13.8575,13.8448,13.8575,27600.0
2005-02-07 13:30:00,21.82,21.83,21.81,21.81,33150.0,13.8511,13.8575,13.8448,13.8448,33150.0
2005-02-07 13:40:00,21.81,21.82,21.8,21.81,22200.0,13.8448,13.8511,13.8384,13.8448,22200.0
2005-02-07 13:50:00,21.81,21.82,21.81,21.81,25500.0,13.8448,13.8511,13.8448,13.8448,25500.0
2005-02-07 14:00:00,21.81,21.82,21.81,21.82,27300.0,13.8448,13.8511,13.8448,13.8511,27300.0
2005-02-07 14:10:00,21.82,21.82,21.8,21.8,37200.0,13.8511,13.8511,13.8384,13.8384,37200.0
2005-02-07 14:20:00,21.82,21.82,21.81,21.81,20550.0,13.8511,13.8511,13.8448,13.8448,20550.0
2005-02-07 14:30:00,21.81,21.82,21.79,21.81,62400.0,13.8448,13.8511,13.8321,13.8448,62400.0
2005-02-07 14:40:00,21.81,21.82,21.79,21.81,38550.0,13.8448,13.8511,13.8321,13.8448,38550.0
2005-02-07 14:50:00,21.8,21.81,21.8,21.81,13650.0,13.8384,13.8448,13.8384,13.8448,13650.0
2005-02-07 15:00:00,21.81,21.81,21.78,21.81,20550.0,13.8448,13.8448,13.8257,13.8448,20550.0
2005-02-07 15:10:00,21.81,21.81,21.79,21.8,29250.0,13.8448,13.8448,13.8321,13.8384,29250.0
2005-02-07 15:20:00,21.81,21.83,21.79,21.83,49950.0,13.8448,13.8575,13.8321,13.8575,49950.0
2005-02-07 15:30:00,21.83,21.84,21.82,21.84,40800.0,13.8575,13.8638,13.8511,13.8638,40800.0
2005-02-07 15:40:00,21.84,21.85,21.83,21.84,42150.0,13.8638,13.8702,13.8575,13.8638,42150.0
2005-02-07 15:50:00,21.84,21.85,21.83,21.85,47550.0,13.8638,13.8702,13.8575,13.8702,47550.0
2005-02-08 09:30:00,21.93,21.96,21.93,21.94,18000.0,13.921,13.94,13.921,13.9273,18000.0
2005-02-08 09:40:00,21.95,21.97,21.95,21.96,23250.0,13.9337,13.9464,13.9337,13.94,23250.0
2005-02-08 09:50:00,21.94,22.01,21.93,22.01,24900.0,13.9273,13.9717,13.921,13.9717,24900.0
2005-02-08 10:00:00,22.01,22.09,22.01,22.03,28800.0,13.9717,14.0225,13.9717,13.9844,28800.0
2005-02-08 10:10:00,22.03,22.04,22.0,22.03,21600.0,13.9844,13.9908,13.9654,13.9844,21600.0
2005-02-08 10:20:00,22.03,22.03,22.01,22.02,35550.0,13.9844,13.9844,13.9717,13.9781,35550.0
2005-02-08 10:30:00,22.03,22.03,21.99,22.03,21750.0,13.9844,13.9844,13.959,13.9844,21750.0
2005-02-08 10:40:00,22.03,22.09,22.01,22.01,25650.0,13.9844,14.0225,13.9717,13.9717,25650.0
2005-02-08 10:50:00,22.01,22.03,21.99,22.03,13500.0,13.9717,13.9844,13.959,13.9844,13500.0
2005-02-08 11:00:00,22.03,22.03,22.01,22.03,8700.0,13.9844,13.9844,13.9717,13.9844,8700.0
2005-02-08 11:10:00,22.03,22.05,22.03,22.03,13650.0,13.9844,13.9971,13.9844,13.9844,13650.0
2005-02-08 11:20:00,22.03,22.04,22.0,22.01,12600.0,13.9844,13.9908,13.9654,13.9717,12600.0
2005-02-08 11:30:00,22.01,22.04,22.01,22.03,14850.0,13.9717,13.9908,13.9717,13.9844,14850.0
2005-02-08 11:40:00,22.03,22.04,22.0,22.01,17700.0,13.9844,13.9908,13.9654,13.9717,17700.0
2005-02-08 11:50:00,22.01,22.04,22.01,22.03,12000.0,13.9717,13.9908,13.9717,13.9844,12000.0
2005-02-08 12:00:00,22.03,22.04,22.01,22.03,20100.0,13.9844,13.9908,13.9717,13.9844,20100.0
2005-02-08 12:10:00,22.03,22.03,22.02,22.03,14400.0,13.9844,13.9844,13.9781,13.9844,14400.0
2005-02-08 12:20:00,22.03,22.03,22.01,22.03,13800.0,13.9844,13.9844,13.9717,13.9844,13800.0
2005-02-08 12:30:00,22.03,22.03,22.01,22.01,11850.0,13.9844,13.9844,13.9717,13.9717,11850.0
2005-02-08 12:40:00,22.01,22.03,22.01,22.03,8100.0,13.9717,13.9844,13.9717,13.9844,8100.0
2005-02-08 12:50:00,22.03,22.03,22.02,22.03,8700.0,13.9844,13.9844,13.9781,13.9844,8700.0
2005-02-08 13:00:00,22.03,22.04,22.01,22.04,17550.0,13.9844,13.9908,13.9717,13.9908,17550.0
2005-02-08 13:10:00,22.04,22.05,22.03,22.03,11700.0,13.9908,13.9971,13.9844,13.9844,11700.0
2005-02-08 13:20:00,22.04,22.06,22.04,22.05,11250.0,13.9908,14.0035,13.9908,13.9971,11250.0
2005-02-08 13:30:00,22.05,22.06,22.03,22.03,12900.0,13.9971,14.0035,13.9844,13.9844,12900.0
2005-02-08 13:40:00,22.03,22.05,22.03,22.05,24750.0,13.9844,13.9971,13.9844,13.9971,24750.0
2005-02-08 13:50:00,22.05,22.05,22.03,22.03,15150.0,13.9971,13.9971,13.9844,13.9844,15150.0
2005-02-08 14:00:00,22.03,22.03,22.01,22.01,31050.0,13.9844,13.9844,13.9717,13.9717,31050.0
2005-02-08 14:10:00,22.01,22.01,21.99,21.99,31650.0,13.9717,13.9717,13.959,13.959,31650.0
2005-02-08 14:20:00,22.0,22.0,21.99,21.99,25800.0,13.9654,13.9654,13.959,13.959,25800.0
2005-02-08 14:30:00,21.98,21.99,21.97,21.99,16500.0,13.9527,13.959,13.9464,13.959,16500.0
2005-02-08 14:40:00,21.98,22.01,21.97,22.01,28800.0,13.9527,13.9717,13.9464,13.9717,28800.0
2005-02-08 14:50:00,22.01,22.02,21.99,22.01,14850.0,13.9717,13.9781,13.959,13.9717,14850.0
2005-02-08 15:00:00,22.02,22.02,21.99,22.01,30300.0,13.9781,13.9781,13.959,13.9717,30300.0
2005-02-08 15:10:00,22.01,22.03,22.0,22.02,25350.0,13.9717,13.9844,13.9654,13.9781,25350.0
2005-02-08 15:20:00,22.02,22.03,22.0,22.01,27000.0,13.9781,13.9844,13.9654,13.9717,27000.0
2005-02-08 15:30:00,22.01,22.01,21.99,22.0,53100.0,13.9717,13.9717,13.959,13.9654,53100.0
2005-02-08 15:40:00,22.0,22.0,21.99,21.99,25200.0,13.9654,13.9654,13.959,13.959,25200.0
2005-02-08 15:50:00,21.99,22.0,21.99,22.0,28800.0,13.959,13.9654,13.959,13.9654,28800.0
2005-02-09 09:30:00,20.67,20.67,20.53,20.53,1650.0,13.1211,13.1211,13.0323,13.0323,1650.0
2005-02-09 09:40:00,21.23,21.23,21.02,21.09,332550.0,13.4766,13.4766,13.3433,13.3877,332550.0
2005-02-09 09:50:00,21.11,21.27,21.08,21.11,315300.0,13.4004,13.502,13.3814,13.4004,315300.0
2005-02-09 10:00:00,21.07,21.21,21.05,21.1,315450.0,13.375,13.4639,13.3623,13.3941,315450.0
2005-02-09 10:10:00,21.08,21.08,20.97,20.97,216750.0,13.3814,13.3814,13.3116,13.3116,216750.0
2005-02-09 10:20:00,20.97,20.97,20.53,20.67,224250.0,13.3116,13.3116,13.0323,13.1211,224250.0
2005-02-09 10:30:00,20.67,20.71,20.61,20.67,156900.0,13.1211,13.1465,13.083,13.1211,156900.0
2005-02-09 10:40:00,20.67,20.67,20.61,20.65,86250.0,13.1211,13.1211,13.083,13.1084,86250.0
2005-02-09 10:50:00,20.65,20.77,20.6,20.61,240450.0,13.1084,13.1846,13.0767,13.083,240450.0
2005-02-09 11:00:00,20.61,20.62,20.53,20.57,233100.0,13.083,13.0894,13.0323,13.0576,233100.0
2005-02-09 11:10:00,20.67,20.83,20.63,20.8,115200.0,13.1211,13.2227,13.0957,13.2036,115200.0
2005-02-09 11:20:00,20.79,20.9,20.79,20.83,223050.0,13.1973,13.2671,13.1973,13.2227,223050.0
2005-02-09 11:30:00,20.83,20.85,20.78,20.83,81450.0,13.2227,13.2354,13.191,13.2227,81450.0
2005-02-09 11:40:00,20.83,20.84,20.81,20.83,126000.0,13.2227,13.229,13.21,13.2227,126000.0
2005-02-09 11:50:00,20.82,20.83,20.81,20.83,36600.0,13.2163,13.2227,13.21,13.2227,36600.0
2005-02-09 12:00:00,20.82,20.83,20.77,20.79,100050.0,13.2163,13.2227,13.1846,13.1973,100050.0
2005-02-09 12:10:00,20.79,20.87,20.79,20.85,151500.0,13.1973,13.2481,13.1973,13.2354,151500.0
2005-02-09 12:20:00,20.85,20.94,20.85,20.94,263850.0,13.2354,13.2925,13.2354,13.2925,263850.0
2005-02-09 12:30:00,20.94,20.99,20.84,20.98,128100.0,13.2925,13.3243,13.229,13.3179,128100.0
2005-02-09 12:40:00,20.99,21.0,20.89,20.89,88200.0,13.3243,13.3306,13.2608,13.2608,88200.0
2005-02-09 12:50:00,20.87,20.91,20.83,20.9,97350.0,13.2481,13.2735,13.2227,13.2671,97350.0
2005-02-09 13:00:00,20.89,20.9,20.83,20.84,143250.0,13.2608,13.2671,13.2227,13.229,143250.0
2005-02-09 13:10:00,20.84,20.89,20.83,20.85,58500.0,13.229,13.2608,13.2227,13.2354,58500.0
2005-02-09 13:20:00,20.85,20.88,20.75,20.76,72600.0,13.2354,13.2544,13.1719,13.1783,72600.0
2005-02-09 13:30:00,20.76,20.87,20.76,20.78,55500.0,13.1783,13.2481,13.1783,13.191,55500.0
2005-02-09 13:40:00,20.79,20.83,20.77,20.81,23550.0,13.1973,13.2227,13.1846,13.21,23550.0
2005-02-09 13:50:00,20.8,20.83,20.79,20.81,30450.0,13.2036,13.2227,13.1973,13.21,30450.0
2005-02-09 14:00:00,20.81,20.82,20.68,20.69,117600.0,13.21,13.2163,13.1275,13.1338,117600.0
2005-02-09 14:10:00,20.68,20.73,20.61,20.72,134400.0,13.1275,13.1592,13.083,13.1529,134400.0
2005-02-09 14:20:00,20.73,20.77,20.72,20.77,143850.0,13.1592,13.1846,13.1529,13.1846,143850.0
2005-02-09 14:30:00,20.76,20.77,20.73,20.73,147600.0,13.1783,13.1846,13.1592,13.1592,147600.0
2005-02-09 14:40:00,20.73,20.75,20.71,20.73,96150.0,13.1592,13.1719,13.1465,13.1592,96150.0
2005-02-09 14:50:00,20.73,20.75,20.7,20.72,169050.0,13.1592,13.1719,13.1402,13.1529,169050.0
2005-02-09 15:00:00,20.71,20.73,20.69,20.69,81000.0,13.1465,13.1592,13.1338,13.1338,81000.0
2005-02-09 15:10:00,20.7,20.73,20.69,20.7,71400.0,13.1402,13.1592,13.1338,13.1402,71400.0
2005-02-09 15:20:00,20.69,20.71,20.68,20.69,27750.0,13.1338,13.1465,13.1275,13.1338,27750.0
2005-02-09 15:30:00,20.69,20.69,20.63,20.64,134400.0,13.1338,13.1338,13.0957,13.1021,134400.0
2005-02-09 15:40:00,20.64,20.67,20.59,20.65,113250.0,13.1021,13.1211,13.0703,13.1084,113250.0
2005-02-09 15:50:00,20.65,20.65,20.6,20.61,159600.0,13.1084,13.1084,13.0767,13.083,159600.0
2005-02-10 09:30:00,20.59,20.6,20.55,20.55,65250.0,13.0703,13.0767,13.045,13.045,65250.0
2005-02-10 09:40:00,20.53,20.53,20.27,20.33,81000.0,13.0323,13.0323,12.8672,12.9053,81000.0
2005-02-10 09:50:00,20.32,20.34,20.24,20.29,105600.0,12.8989,12.9116,12.8482,12.8799,105600.0
2005-02-10 10:00:00,20.29,20.31,20.25,20.25,105450.0,12.8799,12.8926,12.8545,12.8545,105450.0
2005-02-10 10:10:00,20.26,20.3,20.23,20.25,127800.0,12.8609,12.8863,12.8418,12.8545,127800.0
2005-02-10 10:20:00,20.23,20.24,20.17,20.17,33000.0,12.8418,12.8482,12.8037,12.8037,33000.0
2005-02-10 10:30:00,20.17,20.27,20.17,20.19,97350.0,12.8037,12.8672,12.8037,12.8164,97350.0
2005-02-10 10:40:00,20.19,20.2,20.16,20.17,44550.0,12.8164,12.8228,12.7974,12.8037,44550.0
2005-02-10 10:50:00,20.17,20.22,20.17,20.22,183600.0,12.8037,12.8355,12.8037,12.8355,183600.0
2005-02-10 11:00:00,20.2,20.26,20.19,20.21,238050.0,12.8228,12.8609,12.8164,12.8291,238050.0
2005-02-10 11:10:00,20.21,20.22,20.1,20.11,112200.0,12.8291,12.8355,12.7593,12.7656,112200.0
2005-02-10 11:20:00,20.1,20.13,20.07,20.13,57750.0,12.7593,12.7783,12.7403,12.7783,57750.0
2005-02-10 11:30:00,20.13,20.23,20.13,20.19,156150.0,12.7783,12.8418,12.7783,12.8164,156150.0
2005-02-10 11:40:00,20.19,20.25,20.19,20.25,47100.0,12.8164,12.8545,12.8164,12.8545,47100.0
2005-02-10 11:50:00,20.27,20.31,20.23,20.23,206550.0,12.8672,12.8926,12.8418,12.8418,206550.0
2005-02-10 12:00:00,20.23,20.29,20.23,20.27,32850.0,12.8418,12.8799,12.8418,12.8672,32850.0
2005-02-10 12:10:00,20.27,20.3,20.27,20.3,59700.0,12.8672,12.8863,12.8672,12.8863,59700.0
2005-02-10 12:20:00,20.3,20.33,20.29,20.32,95700.0,12.8863,12.9053,12.8799,12.8989,95700.0
2005-02-10 12:30:00,20.31,20.33,20.31,20.33,31200.0,12.8926,12.9053,12.8926,12.9053,31200.0
2005-02-10 12:40:00,20.33,20.33,20.28,20.32,26850.0,12.9053,12.9053,12.8736,12.8989,26850.0
2005-02-10 12:50:00,20.33,20.34,20.31,20.33,67950.0,12.9053,12.9116,12.8926,12.9053,67950.0
2005-02-10 13:00:00,20.33,20.37,20.33,20.35,45600.0,12.9053,12.9307,12.9053,12.918,45600.0
2005-02-10 13:10:00,20.37,20.37,20.33,20.35,29850.0,12.9307,12.9307,12.9053,12.918,29850.0
2005-02-10 13:20:00,20.35,20.4,20.35,20.4,125550.0,12.918,12.9497,12.918,12.9497,125550.0
2005-02-10 13:30:00,20.41,20.5,20.4,20.47,51150.0,12.9561,13.0132,12.9497,12.9942,51150.0
2005-02-10 13:40:00,20.47,20.47,20.43,20.47,35700.0,12.9942,12.9942,12.9688,12.9942,35700.0
2005-02-10 13:50:00,20.45,20.45,20.37,20.38,78000.0,12.9815,12.9815,12.9307,12.937,78000.0
2005-02-10 14:00:00,20.38,20.43,20.38,20.4,51900.0,12.937,12.9688,12.937,12.9497,51900.0
2005-02-10 14:10:00,20.4,20.4,20.37,20.4,36450.0,12.9497,12.9497,12.9307,12.9497,36450.0
2005-02-10 14:20:00,20.39,20.41,20.37,20.4,109800.0,12.9434,12.9561,12.9307,12.9497,109800.0
2005-02-10 14:30:00,20.4,20.43,20.39,20.41,129000.0,12.9497,12.9688,12.9434,12.9561,129000.0
2005-02-10 14:40:00,20.41,20.43,20.39,20.43,31800.0,12.9561,12.9688,12.9434,12.9688,31800.0
2005-02-10 14:50:00,20.42,20.43,20.4,20.43,70650.0,12.9624,12.9688,12.9497,12.9688,70650.0
2005-02-10 15:00:00,20.42,20.42,20.4,20.4,18000.0,12.9624,12.9624,12.9497,12.9497,18000.0
2005-02-10 15:10:00,20.4,20.41,20.39,20.41,108450.0,12.9497,12.9561,12.9434,12.9561,108450.0
2005-02-10 15:20:00,20.41,20.41,20.38,20.39,43350.0,12.9561,12.9561,12.937,12.9434,43350.0
2005-02-10 15:30:00,20.39,20.41,20.37,20.4,99000.0,12.9434,12.9561,12.9307,12.9497,99000.0
2005-02-10 15:40:00,20.4,20.41,20.39,20.41,147300.0,12.9497,12.9561,12.9434,12.9561,147300.0
2005-02-10 15:50:00,20.39,20.39,20.37,20.38,45300.0,12.9434,12.9434,12.9307,12.937,45300.0
2005-02-11 09:30:00,20.38,20.39,20.28,20.29,16800.0,12.937,12.9434,12.8736,12.8799,16800.0
2005-02-11 09:40:00,20.31,20.37,20.27,20.29,31050.0,12.8926,12.9307,12.8672,12.8799,31050.0
2005-02-11 09:50:00,20.3,20.34,20.3,20.31,13650.0,12.8863,12.9116,12.8863,12.8926,13650.0
2005-02-11 10:00:00,20.31,20.31,20.18,20.18,87450.0,12.8926,12.8926,12.8101,12.8101,87450.0
2005-02-11 10:10:00,20.17,20.22,20.15,20.22,50700.0,12.8037,12.8355,12.791,12.8355,50700.0
2005-02-11 10:20:00,20.21,20.25,20.19,20.21,68100.0,12.8291,12.8545,12.8164,12.8291,68100.0
2005-02-11 10:30:00,20.2,20.21,20.19,20.19,21150.0,12.8228,12.8291,12.8164,12.8164,21150.0
2005-02-11 10:40:00,20.19,20.2,20.18,20.19,64950.0,12.8164,12.8228,12.8101,12.8164,64950.0
2005-02-11 10:50:00,20.19,20.19,20.19,20.19,91650.0,12.8164,12.8164,12.8164,12.8164,91650.0
2005-02-11 11:00:00,20.19,20.2,20.19,20.2,75450.0,12.8164,12.8228,12.8164,12.8228,75450.0
2005-02-11 11:10:00,20.2,20.25,20.19,20.2,96000.0,12.8228,12.8545,12.8164,12.8228,96000.0
2005-02-11 11:20:00,20.2,20.25,20.19,20.25,36900.0,12.8228,12.8545,12.8164,12.8545,36900.0
2005-02-11 11:30:00,20.25,20.25,20.22,20.23,564600.0,12.8545,12.8545,12.8355,12.8418,564600.0
2005-02-11 11:40:00,20.23,20.28,20.23,20.24,95400.0,12.8418,12.8736,12.8418,12.8482,95400.0
2005-02-11 11:50:00,20.24,20.25,20.23,20.25,23700.0,12.8482,12.8545,12.8418,12.8545,23700.0
2005-02-11 12:00:00,20.25,20.31,20.25,20.31,52500.0,12.8545,12.8926,12.8545,12.8926,52500.0
2005-02-11 12:10:00,20.31,20.31,20.25,20.25,45150.0,12.8926,12.8926,12.8545,12.8545,45150.0
2005-02-11 12:20:00,20.26,20.26,20.25,20.26,100500.0,12.8609,12.8609,12.8545,12.8609,100500.0
2005-02-11 12:30:00,20.26,20.3,20.25,20.26,50700.0,12.8609,12.8863,12.8545,12.8609,50700.0
2005-02-11 12:40:00,20.26,20.27,20.26,20.26,23550.0,12.8609,12.8672,12.8609,12.8609,23550.0
2005-02-11 12:50:00,20.26,20.28,20.26,20.26,41400.0,12.8609,12.8736,12.8609,12.8609,41400.0
2005-02-11 13:00:00,20.26,20.27,20.25,20.25,21900.0,12.8609,12.8672,12.8545,12.8545,21900.0
2005-02-11 13:10:00,20.25,20.26,20.23,20.23,35700.0,12.8545,12.8609,12.8418,12.8418,35700.0
2005-02-11 13:20:00,20.24,20.24,20.23,20.23,27150.0,12.8482,12.8482,12.8418,12.8418,27150.0
2005-02-11 13:30:00,20.22,20.22,20.17,20.17,129750.0,12.8355,12.8355,12.8037,12.8037,129750.0
2005-02-11 13:40:00,20.17,20.22,20.13,20.22,94650.0,12.8037,12.8355,12.7783,12.8355,94650.0
2005-02-11 13:50:00,20.21,20.25,20.2,20.23,229950.0,12.8291,12.8545,12.8228,12.8418,229950.0
2005-02-11 14:00:00,20.24,20.24,20.21,20.23,30750.0,12.8482,12.8482,12.8291,12.8418,30750.0
2005-02-11 14:10:00,20.23,20.23,20.18,20.18,46050.0,12.8418,12.8418,12.8101,12.8101,46050.0
2005-02-11 14:20:00,20.19,20.19,20.18,20.18,9300.0,12.8164,12.8164,12.8101,12.8101,9300.0
2005-02-11 14:30:00,20.17,20.21,20.15,20.21,44700.0,12.8037,12.8291,12.791,12.8291,44700.0
2005-02-11 14:40:00,20.21,20.23,20.21,20.22,12450.0,12.8291,12.8418,12.8291,12.8355,12450.0
2005-02-11 14:50:00,20.22,20.23,20.22,20.23,31800.0,12.8355,12.8418,12.8355,12.8418,31800.0
2005-02-11 15:00:00,20.22,20.23,20.22,20.23,13950.0,12.8355,12.8418,12.8355,12.8418,13950.0
2005-02-11 15:10:00,20.23,20.23,20.21,20.21,25800.0,12.8418,12.8418,12.8291,12.8291,25800.0
2005-02-11 15:20:00,20.21,20.22,20.2,20.22,13050.0,12.8291,12.8355,12.8228,12.8355,13050.0
2005-02-11 15:30:00,20.23,20.23,20.21,20.21,51900.0,12.8418,12.8418,12.8291,12.8291,51900.0
2005-02-11 15:40:00,20.21,20.23,20.21,20.23,131700.0,12.8291,12.8418,12.8291,12.8418,131700.0
2005-02-11 15:50:00,20.23,20.23,20.21,20.23,39150.0,12.8418,12.8418,12.8291,12.8418,39150.0
2005-02-14 09:30:00,20.23,20.23,20.2,20.21,48450.0,12.8418,12.8418,12.8228,12.8291,48450.0
2005-02-14 09:40:00,20.21,20.33,20.21,20.29,58500.0,12.8291,12.9053,12.8291,12.8799,58500.0
2005-02-14 09:50:00,20.29,20.39,20.29,20.38,38550.0,12.8799,12.9434,12.8799,12.937,38550.0
2005-02-14 10:00:00,20.38,20.43,20.37,20.43,143700.0,12.937,12.9688,12.9307,12.9688,143700.0
2005-02-14 10:10:00,20.42,20.43,20.4,20.4,42900.0,12.9624,12.9688,12.9497,12.9497,42900.0
2005-02-14 10:20:00,20.4,20.42,20.4,20.4,31650.0,12.9497,12.9624,12.9497,12.9497,31650.0
2005-02-14 10:30:00,20.4,20.4,20.39,20.39,96600.0,12.9497,12.9497,12.9434,12.9434,96600.0
2005-02-14 10:40:00,20.39,20.42,20.39,20.42,95700.0,12.9434,12.9624,12.9434,12.9624,95700.0
2005-02-14 10:50:00,20.42,20.45,20.4,20.41,48750.0,12.9624,12.9815,12.9497,12.9561,48750.0
2005-02-14 11:00:00,20.41,20.43,20.39,20.39,78150.0,12.9561,12.9688,12.9434,12.9434,78150.0
2005-02-14 11:10:00,20.4,20.41,20.39,20.4,41400.0,12.9497,12.9561,12.9434,12.9497,41400.0
2005-02-14 11:20:00,20.4,20.4,20.39,20.4,45300.0,12.9497,12.9497,12.9434,12.9497,45300.0
2005-02-14 11:30:00,20.4,20.4,20.39,20.4,11700.0,12.9497,12.9497,12.9434,12.9497,11700.0
2005-02-14 11:40:00,20.4,20.4,20.39,20.39,64500.0,12.9497,12.9497,12.9434,12.9434,64500.0
2005-02-14 11:50:00,20.4,20.43,20.39,20.43,40050.0,12.9497,12.9688,12.9434,12.9688,40050.0
2005-02-14 12:00:00,20.43,20.43,20.38,20.4,23700.0,12.9688,12.9688,12.937,12.9497,23700.0
2005-02-14 12:10:00,20.4,20.4,20.39,20.4,18750.0,12.9497,12.9497,12.9434,12.9497,18750.0
2005-02-14 12:20:00,20.4,20.4,20.39,20.39,30600.0,12.9497,12.9497,12.9434,12.9434,30600.0
2005-02-14 12:30:00,20.39,20.4,20.39,20.4,30450.0,12.9434,12.9497,12.9434,12.9497,30450.0
2005-02-14 12:40:00,20.4,20.41,20.39,20.41,61050.0,12.9497,12.9561,12.9434,12.9561,61050.0
2005-02-14 12:50:00,20.41,20.41,20.39,20.39,10950.0,12.9561,12.9561,12.9434,12.9434,10950.0
2005-02-14 13:00:00,20.39,20.4,20.39,20.39,21300.0,12.9434,12.9497,12.9434,12.9434,21300.0
2005-02-14 13:10:00,20.39,20.43,20.39,20.4,134400.0,12.9434,12.9688,12.9434,12.9497,134400.0
2005-02-14 13:20:00,20.39,20.41,20.39,20.4,155850.0,12.9434,12.9561,12.9434,12.9497,155850.0
2005-02-14 13:30:00,20.39,20.41,20.38,20.41,55200.0,12.9434,12.9561,12.937,12.9561,55200.0
2005-02-14 13:40:00,20.4,20.42,20.4,20.41,125250.0,12.9497,12.9624,12.9497,12.9561,125250.0
2005-02-14 13:50:00,20.41,20.41,20.39,20.39,19350.0,12.9561,12.9561,12.9434,12.9434,19350.0
2005-02-14 14:00:00,20.39,20.39,20.34,20.36,40050.0,12.9434,12.9434,12.9116,12.9243,40050.0
2005-02-14 14:10:00,20.37,20.39,20.36,20.39,15900.0,12.9307,12.9434,12.9243,12.9434,15900.0
2005-02-14 14:20:00,20.39,20.4,20.39,20.39,26100.0,12.9434,12.9497,12.9434,12.9434,26100.0
2005-02-14 14:30:00,20.39,20.4,20.38,20.38,28800.0,12.9434,12.9497,12.937,12.937,28800.0
2005-02-14 14:40:00,20.37,20.38,20.37,20.37,20850.0,12.9307,12.937,12.9307,12.9307,20850.0
2005-02-14 14:50:00,20.37,20.37,20.36,20.37,29400.0,12.9307,12.9307,12.9243,12.9307,29400.0
2005-02-14 15:00:00,20.37,20.37,20.36,20.37,64050.0,12.9307,12.9307,12.9243,12.9307,64050.0
2005-02-14 15:10:00,20.37,20.39,20.37,20.39,38550.0,12.9307,12.9434,12.9307,12.9434,38550.0
2005-02-14 15:20:00,20.39,20.4,20.39,20.39,125100.0,12.9434,12.9497,12.9434,12.9434,125100.0
2005-02-14 15:30:00,20.39,20.41,20.37,20.4,70050.0,12.9434,12.9561,12.9307,12.9497,70050.0
2005-02-14 15:40:00,20.41,20.45,20.41,20.45,29550.0,12.9561,12.9815,12.9561,12.9815,29550.0
2005-02-14 15:50:00,20.44,20.44,20.41,20.42,32700.0,12.9751,12.9751,12.9561,12.9624,32700.0
2005-02-15 09:30:00,20.37,20.39,20.37,20.38,39750.0,12.9307,12.9434,12.9307,12.937,39750.0
2005-02-15 09:40:00,20.39,20.5,20.39,20.49,62250.0,12.9434,13.0132,12.9434,13.0069,62250.0
2005-02-15 09:50:00,20.49,20.55,20.47,20.51,97650.0,13.0069,13.045,12.9942,13.0196,97650.0
2005-02-15 10:00:00,20.51,20.54,20.5,20.54,25200.0,13.0196,13.0386,13.0132,13.0386,25200.0
2005-02-15 10:10:00,20.53,20.53,20.47,20.51,117150.0,13.0323,13.0323,12.9942,13.0196,117150.0
2005-02-15 10:20:00,20.51,20.53,20.49,20.5,57600.0,13.0196,13.0323,13.0069,13.0132,57600.0
2005-02-15 10:30:00,20.5,20.53,20.47,20.53,61800.0,13.0132,13.0323,12.9942,13.0323,61800.0
2005-02-15 10:40:00,20.53,20.55,20.53,20.55,10050.0,13.0323,13.045,13.0323,13.045,10050.0
2005-02-15 10:50:00,20.55,20.56,20.53,20.54,16650.0,13.045,13.0513,13.0323,13.0386,16650.0
2005-02-15 11:00:00,20.55,20.57,20.53,20.54,40350.0,13.045,13.0576,13.0323,13.0386,40350.0
2005-02-15 11:10:00,20.54,20.54,20.51,20.51,60750.0,13.0386,13.0386,13.0196,13.0196,60750.0
2005-02-15 11:20:00,20.51,20.52,20.49,20.5,161550.0,13.0196,13.0259,13.0069,13.0132,161550.0
2005-02-15 11:30:00,20.5,20.51,20.49,20.5,159900.0,13.0132,13.0196,13.0069,13.0132,159900.0
2005-02-15 11:40:00,20.5,20.51,20.5,20.51,6600.0,13.0132,13.0196,13.0132,13.0196,6600.0
2005-02-15 11:50:00,20.5,20.51,20.5,20.5,121800.0,13.0132,13.0196,13.0132,13.0132,121800.0
2005-02-15 12:00:00,20.5,20.5,20.45,20.45,34500.0,13.0132,13.0132,12.9815,12.9815,34500.0
2005-02-15 12:10:00,20.46,20.48,20.45,20.47,13050.0,12.9878,13.0005,12.9815,12.9942,13050.0
2005-02-15 12:20:00,20.49,20.49,20.45,20.47,29400.0,13.0069,13.0069,12.9815,12.9942,29400.0
2005-02-15 12:30:00,20.47,20.48,20.45,20.47,10200.0,12.9942,13.0005,12.9815,12.9942,10200.0
2005-02-15 12:40:00,20.47,20.5,20.47,20.5,17850.0,12.9942,13.0132,12.9942,13.0132,17850.0
2005-02-15 12:50:00,20.5,20.51,20.49,20.51,46500.0,13.0132,13.0196,13.0069,13.0196,46500.0
2005-02-15 13:00:00,20.51,20.53,20.48,20.49,54450.0,13.0196,13.0323,13.0005,13.0069,54450.0
2005-02-15 13:10:00,20.49,20.5,20.49,20.49,18750.0,13.0069,13.0132,13.0069,13.0069,18750.0
2005-02-15 13:20:00,20.49,20.5,20.48,20.48,49350.0,13.0069,13.0132,13.0005,13.0005,49350.0
2005-02-15 13:30:00,20.48,20.52,20.47,20.52,57150.0,13.0005,13.0259,12.9942,13.0259,57150.0
2005-02-15 13:40:00,20.5,20.5,20.47,20.47,21600.0,13.0132,13.0132,12.9942,12.9942,21600.0
2005-02-15 13:50:00,20.47,20.47,20.39,20.39,35700.0,12.9942,12.9942,12.9434,12.9434,35700.0
2005-02-15 14:00:00,20.39,20.4,20.37,20.39,8250.0,12.9434,12.9497,12.9307,12.9434,8250.0
2005-02-15 14:10:00,20.39,20.39,20.37,20.37,35700.0,12.9434,12.9434,12.9307,12.9307,35700.0
2005-02-15 14:20:00,20.37,20.39,20.34,20.38,10800.0,12.9307,12.9434,12.9116,12.937,10800.0
2005-02-15 14:30:00,20.38,20.46,20.38,20.44,41100.0,12.937,12.9878,12.937,12.9751,41100.0
2005-02-15 14:40:00,20.44,20.46,20.44,20.45,12750.0,12.9751,12.9878,12.9751,12.9815,12750.0
2005-02-15 14:50:00,20.44,20.46,20.44,20.45,26100.0,12.9751,12.9878,12.9751,12.9815,26100.0
2005-02-15 15:00:00,20.46,20.47,20.45,20.47,28500.0,12.9878,12.9942,12.9815,12.9942,28500.0
2005-02-15 15:10:00,20.47,20.47,20.46,20.47,28350.0,12.9942,12.9942,12.9878,12.9942,28350.0
2005-02-15 15:20:00,20.47,20.48,20.45,20.46,14550.0,12.9942,13.0005,12.9815,12.9878,14550.0
2005-02-15 15:30:00,20.45,20.47,20.44,20.44,13200.0,12.9815,12.9942,12.9751,12.9751,13200.0
2005-02-15 15:40:00,20.44,20.44,20.39,20.39,31200.0,12.9751,12.9751,12.9434,12.9434,31200.0
2005-02-15 15:50:00,20.39,20.41,20.38,20.41,36900.0,12.9434,12.9561,12.937,12.9561,36900.0
2005-02-16 09:30:00,20.3,20.33,20.23,20.26,22800.0,12.8863,12.9053,12.8418,12.8609,22800.0
2005-02-16 09:40:00,20.26,20.39,20.25,20.35,24450.0,12.8609,12.9434,12.8545,12.918,24450.0
2005-02-16 09:50:00,20.35,20.53,20.35,20.53,66000.0,12.918,13.0323,12.918,13.0323,66000.0
2005-02-16 10:00:00,20.53,20.59,20.53,20.55,84600.0,13.0323,13.0703,13.0323,13.045,84600.0
2005-02-16 10:10:00,20.55,20.55,20.47,20.49,78450.0,13.045,13.045,12.9942,13.0069,78450.0
2005-02-16 10:20:00,20.5,20.57,20.49,20.51,48000.0,13.0132,13.0576,13.0069,13.0196,48000.0
2005-02-16 10:30:00,20.52,20.52,20.45,20.45,23700.0,13.0259,13.0259,12.9815,12.9815,23700.0
2005-02-16 10:40:00,20.44,20.47,20.44,20.45,41700.0,12.9751,12.9942,12.9751,12.9815,41700.0
2005-02-16 10:50:00,20.44,20.48,20.43,20.47,83550.0,12.9751,13.0005,12.9688,12.9942,83550.0
2005-02-16 11:00:00,20.47,20.5,20.45,20.5,37200.0,12.9942,13.0132,12.9815,13.0132,37200.0
2005-02-16 11:10:00,20.49,20.5,20.47,20.5,20250.0,13.0069,13.0132,12.9942,13.0132,20250.0
2005-02-16 11:20:00,20.49,20.53,20.49,20.5,16800.0,13.0069,13.0323,13.0069,13.0132,16800.0
2005-02-16 11:30:00,20.5,20.51,20.47,20.49,63150.0,13.0132,13.0196,12.9942,13.0069,63150.0
2005-02-16 11:40:00,20.5,20.51,20.5,20.51,25200.0,13.0132,13.0196,13.0132,13.0196,25200.0
2005-02-16 11:50:00,20.51,20.53,20.5,20.51,34200.0,13.0196,13.0323,13.0132,13.0196,34200.0
2005-02-16 12:00:00,20.51,20.51,20.5,20.51,7050.0,13.0196,13.0196,13.0132,13.0196,7050.0
2005-02-16 12:10:00,20.51,20.51,20.5,20.51,4800.0,13.0196,13.0196,13.0132,13.0196,4800.0
2005-02-16 12:20:00,20.5,20.5,20.49,20.49,19050.0,13.0132,13.0132,13.0069,13.0069,19050.0
2005-02-16 12:30:00,20.49,20.49,20.47,20.47,15600.0,13.0069,13.0069,12.9942,12.9942,15600.0
2005-02-16 12:40:00,20.47,20.51,20.47,20.51,29700.0,12.9942,13.0196,12.9942,13.0196,29700.0
2005-02-16 12:50:00,20.51,20.51,20.46,20.46,87600.0,13.0196,13.0196,12.9878,12.9878,87600.0
2005-02-16 13:00:00,20.46,20.5,20.46,20.5,6150.0,12.9878,13.0132,12.9878,13.0132,6150.0
2005-02-16 13:10:00,20.5,20.53,20.5,20.5,61200.0,13.0132,13.0323,13.0132,13.0132,61200.0
2005-02-16 13:20:00,20.5,20.52,20.5,20.51,28500.0,13.0132,13.0259,13.0132,13.0196,28500.0
2005-02-16 13:30:00,20.52,20.57,20.52,20.53,40500.0,13.0259,13.0576,13.0259,13.0323,40500.0
2005-02-16 13:40:00,20.53,20.53,20.51,20.51,16500.0,13.0323,13.0323,13.0196,13.0196,16500.0
2005-02-16 13:50:00,20.51,20.55,20.51,20.53,7800.0,13.0196,13.045,13.0196,13.0323,7800.0
2005-02-16 14:00:00,20.53,20.53,20.51,20.52,17700.0,13.0323,13.0323,13.0196,13.0259,17700.0
2005-02-16 14:10:00,20.52,20.53,20.5,20.51,35850.0,13.0259,13.0323,13.0132,13.0196,35850.0
2005-02-16 14:20:00,20.51,20.51,20.51,20.51,14400.0,13.0196,13.0196,13.0196,13.0196,14400.0
2005-02-16 14:30:00,20.51,20.52,20.51,20.51,35400.0,13.0196,13.0259,13.0196,13.0196,35400.0
2005-02-16 14:40:00,20.51,20.54,20.51,20.53,22350.0,13.0196,13.0386,13.0196,13.0323,22350.0
2005-02-16 14:50:00,20.54,20.55,20.53,20.53,34650.0,13.0386,13.045,13.0323,13.0323,34650.0
2005-02-16 15:00:00,20.54,20.55,20.53,20.55,24450.0,13.0386,13.045,13.0323,13.045,24450.0
2005-02-16 15:10:00,20.54,20.55,20.53,20.55,13050.0,13.0386,13.045,13.0323,13.045,13050.0
2005-02-16 15:20:00,20.55,20.57,20.54,20.57,58500.0,13.045,13.0576,13.0386,13.0576,58500.0
2005-02-16 15:30:00,20.56,20.61,20.56,20.59,49800.0,13.0513,13.083,13.0513,13.0703,49800.0
2005-02-16 15:40:00,20.6,20.62,20.59,20.61,208650.0,13.0767,13.0894,13.0703,13.083,208650.0
2005-02-16 15:50:00,20.61,20.61,20.59,20.6,70050.0,13.083,13.083,13.0703,13.0767,70050.0
2005-02-17 09:30:00,20.5,20.51,20.47,20.49,71850.0,13.0132,13.0196,12.9942,13.0069,71850.0
2005-02-17 09:40:00,20.46,20.58,20.46,20.57,126600.0,12.9878,13.064,12.9878,13.0576,126600.0
2005-02-17 09:50:00,20.57,20.69,20.57,20.69,87150.0,13.0576,13.1338,13.0576,13.1338,87150.0
2005-02-17 10:00:00,20.69,20.79,20.69,20.7,117450.0,13.1338,13.1973,13.1338,13.1402,117450.0
2005-02-17 10:10:00,20.73,20.73,20.67,20.67,37050.0,13.1592,13.1592,13.1211,13.1211,37050.0
2005-02-17 10:20:00,20.67,20.75,20.66,20.74,109500.0,13.1211,13.1719,13.1148,13.1656,109500.0
2005-02-17 10:30:00,20.72,20.73,20.67,20.67,90600.0,13.1529,13.1592,13.1211,13.1211,90600.0
2005-02-17 10:40:00,20.67,20.71,20.65,20.66,88350.0,13.1211,13.1465,13.1084,13.1148,88350.0
2005-02-17 10:50:00,20.67,20.77,20.67,20.75,67800.0,13.1211,13.1846,13.1211,13.1719,67800.0
2005-02-17 11:00:00,20.76,20.83,20.76,20.77,71700.0,13.1783,13.2227,13.1783,13.1846,71700.0
2005-02-17 11:10:00,20.77,20.77,20.73,20.75,38550.0,13.1846,13.1846,13.1592,13.1719,38550.0
2005-02-17 11:20:00,20.77,20.78,20.75,20.76,20850.0,13.1846,13.191,13.1719,13.1783,20850.0
2005-02-17 11:30:00,20.78,20.78,20.77,20.78,15600.0,13.191,13.191,13.1846,13.191,15600.0
2005-02-17 11:40:00,20.78,20.84,20.77,20.83,40350.0,13.191,13.229,13.1846,13.2227,40350.0
2005-02-17 11:50:00,20.83,20.83,20.8,20.82,43200.0,13.2227,13.2227,13.2036,13.2163,43200.0
2005-02-17 12:00:00,20.83,20.86,20.82,20.86,38700.0,13.2227,13.2417,13.2163,13.2417,38700.0
2005-02-17 12:10:00,20.86,20.89,20.86,20.86,21900.0,13.2417,13.2608,13.2417,13.2417,21900.0
2005-02-17 12:20:00,20.87,20.9,20.87,20.9,9300.0,13.2481,13.2671,13.2481,13.2671,9300.0
2005-02-17 12:30:00,20.89,20.89,20.85,20.85,42300.0,13.2608,13.2608,13.2354,13.2354,42300.0
2005-02-17 12:40:00,20.85,20.86,20.85,20.85,9450.0,13.2354,13.2417,13.2354,13.2354,9450.0
2005-02-17 12:50:00,20.85,20.86,20.84,20.85,15150.0,13.2354,13.2417,13.229,13.2354,15150.0
2005-02-17 13:00:00,20.84,20.85,20.83,20.83,112200.0,13.229,13.2354,13.2227,13.2227,112200.0
2005-02-17 13:10:00,20.83,20.84,20.77,20.79,72150.0,13.2227,13.229,13.1846,13.1973,72150.0
2005-02-17 13:20:00,20.79,20.85,20.79,20.81,120900.0,13.1973,13.2354,13.1973,13.21,120900.0
2005-02-17 13:30:00,20.81,20.81,20.8,20.8,67650.0,13.21,13.21,13.2036,13.2036,67650.0
2005-02-17 13:40:00,20.8,20.81,20.8,20.8,22800.0,13.2036,13.21,13.2036,13.2036,22800.0
2005-02-17 13:50:00,20.8,20.8,20.75,20.76,54450.0,13.2036,13.2036,13.1719,13.1783,54450.0
2005-02-17 14:00:00,20.74,20.83,20.74,20.81,134850.0,13.1656,13.2227,13.1656,13.21,134850.0
2005-02-17 14:10:00,20.8,20.87,20.8,20.82,36450.0,13.2036,13.2481,13.2036,13.2163,36450.0
2005-02-17 14:20:00,20.81,20.84,20.81,20.83,14400.0,13.21,13.229,13.21,13.2227,14400.0
2005-02-17 14:30:00,20.83,20.84,20.8,20.8,25950.0,13.2227,13.229,13.2036,13.2036,25950.0
2005-02-17 14:40:00,20.8,20.8,20.76,20.77,39750.0,13.2036,13.2036,13.1783,13.1846,39750.0
2005-02-17 14:50:00,20.77,20.81,20.77,20.8,28350.0,13.1846,13.21,13.1846,13.2036,28350.0
2005-02-17 15:00:00,20.79,20.8,20.73,20.73,74400.0,13.1973,13.2036,13.1592,13.1592,74400.0
2005-02-17 15:10:00,20.73,20.73,20.71,20.73,36000.0,13.1592,13.1592,13.1465,13.1592,36000.0
2005-02-17 15:20:00,20.73,20.76,20.72,20.75,41850.0,13.1592,13.1783,13.1529,13.1719,41850.0
2005-02-17 15:30:00,20.74,20.74,20.7,20.7,41100.0,13.1656,13.1656,13.1402,13.1402,41100.0
2005-02-17 15:40:00,20.7,20.72,20.67,20.71,64650.0,13.1402,13.1529,13.1211,13.1465,64650.0
2005-02-17 15:50:00,20.71,20.71,20.68,20.69,58950.0,13.1465,13.1465,13.1275,13.1338,58950.0
2005-02-18 09:30:00,20.73,20.73,20.67,20.67,68700.0,13.1592,13.1592,13.1211,13.1211,68700.0
2005-02-18 09:40:00,20.67,20.69,20.63,20.67,9000.0,13.1211,13.1338,13.0957,13.1211,9000.0
2005-02-18 09:50:00,20.65,20.7,20.65,20.69,20250.0,13.1084,13.1402,13.1084,13.1338,20250.0
2005-02-18 10:00:00,20.66,20.69,20.63,20.63,31050.0,13.1148,13.1338,13.0957,13.0957,31050.0
2005-02-18 10:10:00,20.63,20.65,20.61,20.64,20250.0,13.0957,13.1084,13.083,13.1021,20250.0
2005-02-18 10:20:00,20.65,20.71,20.64,20.71,78000.0,13.1084,13.1465,13.1021,13.1465,78000.0
2005-02-18 10:30:00,20.69,20.7,20.67,20.67,8850.0,13.1338,13.1402,13.1211,13.1211,8850.0
2005-02-18 10:40:00,20.67,20.69,20.66,20.69,37950.0,13.1211,13.1338,13.1148,13.1338,37950.0
2005-02-18 10:50:00,20.7,20.75,20.7,20.75,10050.0,13.1402,13.1719,13.1402,13.1719,10050.0
2005-02-18 11:00:00,20.75,20.78,20.75,20.77,24300.0,13.1719,13.191,13.1719,13.1846,24300.0
2005-02-18 11:10:00,20.77,20.77,20.74,20.77,17400.0,13.1846,13.1846,13.1656,13.1846,17400.0
2005-02-18 11:20:00,20.77,20.78,20.76,20.77,18600.0,13.1846,13.191,13.1783,13.1846,18600.0
2005-02-18 11:30:00,20.77,20.78,20.75,20.78,26250.0,13.1846,13.191,13.1719,13.191,26250.0
2005-02-18 11:40:00,20.79,20.81,20.78,20.8,32400.0,13.1973,13.21,13.191,13.2036,32400.0
2005-02-18 11:50:00,20.8,20.8,20.75,20.77,8700.0,13.2036,13.2036,13.1719,13.1846,8700.0
2005-02-18 12:00:00,20.79,20.85,20.79,20.83,30000.0,13.1973,13.2354,13.1973,13.2227,30000.0
2005-02-18 12:10:00,20.83,20.86,20.83,20.83,34650.0,13.2227,13.2417,13.2227,13.2227,34650.0
2005-02-18 12:20:00,20.83,20.83,20.77,20.77,29250.0,13.2227,13.2227,13.1846,13.1846,29250.0
2005-02-18 12:30:00,20.77,20.8,20.76,20.79,16050.0,13.1846,13.2036,13.1783,13.1973,16050.0
2005-02-18 12:40:00,20.79,20.85,20.79,20.83,21000.0,13.1973,13.2354,13.1973,13.2227,21000.0
2005-02-18 12:50:00,20.83,20.84,20.83,20.83,8850.0,13.2227,13.229,13.2227,13.2227,8850.0
2005-02-18 13:00:00,20.83,20.84,20.83,20.83,35700.0,13.2227,13.229,13.2227,13.2227,35700.0
2005-02-18 13:10:00,20.83,20.83,20.81,20.81,35250.0,13.2227,13.2227,13.21,13.21,35250.0
2005-02-18 13:20:00,20.81,20.82,20.81,20.82,21300.0,13.21,13.2163,13.21,13.2163,21300.0
2005-02-18 13:30:00,20.82,20.85,20.82,20.82,18000.0,13.2163,13.2354,13.2163,13.2163,18000.0
2005-02-18 13:40:00,20.83,20.83,20.8,20.81,18300.0,13.2227,13.2227,13.2036,13.21,18300.0
2005-02-18 13:50:00,20.82,20.83,20.82,20.82,39600.0,13.2163,13.2227,13.2163,13.2163,39600.0
2005-02-18 14:00:00,20.82,20.85,20.81,20.83,11850.0,13.2163,13.2354,13.21,13.2227,11850.0
2005-02-18 14:10:00,20.83,20.83,20.81,20.81,31650.0,13.2227,13.2227,13.21,13.21,31650.0
2005-02-18 14:20:00,20.81,20.82,20.81,20.82,20100.0,13.21,13.2163,13.21,13.2163,20100.0
2005-02-18 14:30:00,20.82,20.83,20.81,20.82,29250.0,13.2163,13.2227,13.21,13.2163,29250.0
2005-02-18 14:40:00,20.82,20.83,20.81,20.83,8400.0,13.2163,13.2227,13.21,13.2227,8400.0
2005-02-18 14:50:00,20.83,20.84,20.82,20.82,23550.0,13.2227,13.229,13.2163,13.2163,23550.0
2005-02-18 15:00:00,20.82,20.83,20.81,20.82,13500.0,13.2163,13.2227,13.21,13.2163,13500.0
2005-02-18 15:10:00,20.81,20.83,20.81,20.82,19800.0,13.21,13.2227,13.21,13.2163,19800.0
2005-02-18 15:20:00,20.82,20.83,20.81,20.81,73500.0,13.2163,13.2227,13.21,13.21,73500.0
2005-02-18 15:30:00,20.81,20.83,20.81,20.81,55650.0,13.21,13.2227,13.21,13.21,55650.0
2005-02-18 15:40:00,20.81,20.82,20.8,20.81,62550.0,13.21,13.2163,13.2036,13.21,62550.0
2005-02-18 15:50:00,20.8,20.8,20.75,20.75,69750.0,13.2036,13.2036,13.1719,13.1719,69750.0
2005-02-22 09:30:00,20.78,20.87,20.78,20.81,129300.0,13.191,13.2481,13.191,13.21,129300.0
2005-02-22 09:40:00,20.81,20.93,20.73,20.73,45900.0,13.21,13.2862,13.1592,13.1592,45900.0
2005-02-22 09:50:00,20.75,20.87,20.75,20.83,29850.0,13.1719,13.2481,13.1719,13.2227,29850.0
2005-02-22 10:00:00,20.83,20.84,20.79,20.79,63150.0,13.2227,13.229,13.1973,13.1973,63150.0
2005-02-22 10:10:00,20.78,20.79,20.78,20.79,58050.0,13.191,13.1973,13.191,13.1973,58050.0
2005-02-22 10:20:00,20.78,20.83,20.78,20.79,55800.0,13.191,13.2227,13.191,13.1973,55800.0
2005-02-22 10:30:00,20.79,20.81,20.77,20.81,38100.0,13.1973,13.21,13.1846,13.21,38100.0
2005-02-22 10:40:00,20.81,20.83,20.77,20.78,31950.0,13.21,13.2227,13.1846,13.191,31950.0
2005-02-22 10:50:00,20.78,20.81,20.77,20.81,73500.0,13.191,13.21,13.1846,13.21,73500.0
2005-02-22 11:00:00,20.81,20.81,20.79,20.79,85800.0,13.21,13.21,13.1973,13.1973,85800.0
2005-02-22 11:10:00,20.79,20.8,20.76,20.8,31800.0,13.1973,13.2036,13.1783,13.2036,31800.0
2005-02-22 11:20:00,20.79,20.8,20.74,20.75,25050.0,13.1973,13.2036,13.1656,13.1719,25050.0
2005-02-22 11:30:00,20.75,20.76,20.75,20.75,5100.0,13.1719,13.1783,13.1719,13.1719,5100.0
2005-02-22 11:40:00,20.75,20.79,20.75,20.77,10350.0,13.1719,13.1973,13.1719,13.1846,10350.0
2005-02-22 11:50:00,20.78,20.78,20.76,20.77,14700.0,13.191,13.191,13.1783,13.1846,14700.0
2005-02-22 12:00:00,20.77,20.79,20.77,20.77,24750.0,13.1846,13.1973,13.1846,13.1846,24750.0
2005-02-22 12:10:00,20.78,20.81,20.77,20.79,49500.0,13.191,13.21,13.1846,13.1973,49500.0
2005-02-22 12:20:00,20.79,20.81,20.79,20.8,92550.0,13.1973,13.21,13.1973,13.2036,92550.0
2005-02-22 12:30:00,20.81,20.87,20.8,20.85,63600.0,13.21,13.2481,13.2036,13.2354,63600.0
2005-02-22 12:40:00,20.85,20.85,20.83,20.84,36900.0,13.2354,13.2354,13.2227,13.229,36900.0
2005-02-22 12:50:00,20.83,20.84,20.83,20.84,27600.0,13.2227,13.229,13.2227,13.229,27600.0
2005-02-22 13:00:00,20.83,20.84,20.83,20.84,68550.0,13.2227,13.229,13.2227,13.229,68550.0
2005-02-22 13:10:00,20.85,20.85,20.81,20.82,38400.0,13.2354,13.2354,13.21,13.2163,38400.0
2005-02-22 13:20:00,20.82,20.84,20.82,20.83,22500.0,13.2163,13.229,13.2163,13.2227,22500.0
2005-02-22 13:30:00,20.83,20.85,20.83,20.83,29550.0,13.2227,13.2354,13.2227,13.2227,29550.0
2005-02-22 13:40:00,20.84,20.84,20.83,20.83,15300.0,13.229,13.229,13.2227,13.2227,15300.0
2005-02-22 13:50:00,20.83,20.85,20.83,20.83,50850.0,13.2227,13.2354,13.2227,13.2227,50850.0
2005-02-22 14:00:00,20.83,20.84,20.83,20.83,49050.0,13.2227,13.229,13.2227,13.2227,49050.0
2005-02-22 14:10:00,20.84,20.85,20.83,20.85,54150.0,13.229,13.2354,13.2227,13.2354,54150.0
2005-02-22 14:20:00,20.85,20.85,20.83,20.84,20250.0,13.2354,13.2354,13.2227,13.229,20250.0
2005-02-22 14:30:00,20.84,20.84,20.83,20.84,16050.0,13.229,13.229,13.2227,13.229,16050.0
2005-02-22 14:40:00,20.84,20.84,20.83,20.84,33750.0,13.229,13.229,13.2227,13.229,33750.0
2005-02-22 14:50:00,20.83,20.84,20.83,20.83,25650.0,13.2227,13.229,13.2227,13.2227,25650.0
2005-02-22 15:00:00,20.84,20.84,20.81,20.81,67650.0,13.229,13.229,13.21,13.21,67650.0
2005-02-22 15:10:00,20.81,20.81,20.79,20.8,37050.0,13.21,13.21,13.1973,13.2036,37050.0
2005-02-22 15:20:00,20.8,20.81,20.76,20.77,46200.0,13.2036,13.21,13.1783,13.1846,46200.0
2005-02-22 15:30:00,20.76,20.77,20.67,20.67,26850.0,13.1783,13.1846,13.1211,13.1211,26850.0
2005-02-22 15:40:00,20.67,20.67,20.65,20.65,19050.0,13.1211,13.1211,13.1084,13.1084,19050.0
2005-02-22 15:50:00,20.65,20.65,20.63,20.64,55650.0,13.1084,13.1084,13.0957,13.1021,55650.0
2005-02-23 09:30:00,20.7,20.7,20.53,20.55,31350.0,13.1402,13.1402,13.0323,13.045,31350.0
2005-02-23 09:40:00,20.54,20.63,20.53,20.59,16350.0,13.0386,13.0957,13.0323,13.0703,16350.0
2005-02-23 09:50:00,20.59,20.67,20.59,20.61,8400.0,13.0703,13.1211,13.0703,13.083,8400.0
2005-02-23 10:00:00,20.6,20.69,20.59,20.65,10650.0,13.0767,13.1338,13.0703,13.1084,10650.0
2005-02-23 10:10:00,20.65,20.72,20.65,20.71,11250.0,13.1084,13.1529,13.1084,13.1465,11250.0
2005-02-23 10:20:00,20.7,20.71,20.69,20.69,4050.0,13.1402,13.1465,13.1338,13.1338,4050.0
2005-02-23 10:30:00,20.69,20.69,20.69,20.69,9150.0,13.1338,13.1338,13.1338,13.1338,9150.0
2005-02-23 10:40:00,20.69,20.73,20.69,20.71,6900.0,13.1338,13.1592,13.1338,13.1465,6900.0
2005-02-23 10:50:00,20.7,20.71,20.67,20.69,5550.0,13.1402,13.1465,13.1211,13.1338,5550.0
2005-02-23 11:00:00,20.68,20.68,20.65,20.65,7050.0,13.1275,13.1275,13.1084,13.1084,7050.0
2005-02-23 11:10:00,20.65,20.7,20.63,20.68,21450.0,13.1084,13.1402,13.0957,13.1275,21450.0
2005-02-23 11:20:00,20.69,20.69,20.68,20.68,6600.0,13.1338,13.1338,13.1275,13.1275,6600.0
2005-02-23 11:30:00,20.69,20.71,20.69,20.71,10650.0,13.1338,13.1465,13.1338,13.1465,10650.0
2005-02-23 11:40:00,20.71,20.71,20.69,20.7,3900.0,13.1465,13.1465,13.1338,13.1402,3900.0
2005-02-23 11:50:00,20.69,20.69,20.69,20.69,6900.0,13.1338,13.1338,13.1338,13.1338,6900.0
2005-02-23 12:00:00,20.69,20.69,20.67,20.67,6750.0,13.1338,13.1338,13.1211,13.1211,6750.0
2005-02-23 12:10:00,20.67,20.71,20.65,20.69,17700.0,13.1211,13.1465,13.1084,13.1338,17700.0
2005-02-23 12:20:00,20.69,20.7,20.69,20.7,14400.0,13.1338,13.1402,13.1338,13.1402,14400.0
2005-02-23 12:30:00,20.71,20.77,20.71,20.76,19650.0,13.1465,13.1846,13.1465,13.1783,19650.0
2005-02-23 12:40:00,20.76,20.76,20.74,20.76,17250.0,13.1783,13.1783,13.1656,13.1783,17250.0
2005-02-23 12:50:00,20.76,20.77,20.75,20.77,35700.0,13.1783,13.1846,13.1719,13.1846,35700.0
2005-02-23 13:00:00,20.77,20.79,20.75,20.76,14400.0,13.1846,13.1973,13.1719,13.1783,14400.0
2005-02-23 13:10:00,20.76,20.8,20.75,20.8,12450.0,13.1783,13.2036,13.1719,13.2036,12450.0
2005-02-23 13:20:00,20.8,20.81,20.77,20.79,10800.0,13.2036,13.21,13.1846,13.1973,10800.0
2005-02-23 13:30:00,20.8,20.8,20.79,20.79,7050.0,13.2036,13.2036,13.1973,13.1973,7050.0
2005-02-23 13:40:00,20.79,20.8,20.79,20.8,11100.0,13.1973,13.2036,13.1973,13.2036,11100.0
2005-02-23 13:50:00,20.8,20.8,20.79,20.8,7650.0,13.2036,13.2036,13.1973,13.2036,7650.0
2005-02-23 14:00:00,20.79,20.79,20.78,20.79,15750.0,13.1973,13.1973,13.191,13.1973,15750.0
2005-02-23 14:10:00,20.79,20.79,20.77,20.77,18900.0,13.1973,13.1973,13.1846,13.1846,18900.0
2005-02-23 14:20:00,20.77,20.79,20.77,20.79,20700.0,13.1846,13.1973,13.1846,13.1973,20700.0
2005-02-23 14:30:00,20.79,20.82,20.79,20.81,17400.0,13.1973,13.2163,13.1973,13.21,17400.0
2005-02-23 14:40:00,20.81,20.9,20.81,20.9,21300.0,13.21,13.2671,13.21,13.2671,21300.0
2005-02-23 14:50:00,20.9,20.9,20.8,20.8,17700.0,13.2671,13.2671,13.2036,13.2036,17700.0
2005-02-23 15:00:00,20.8,20.81,20.77,20.77,19800.0,13.2036,13.21,13.1846,13.1846,19800.0
2005-02-23 15:10:00,20.77,20.83,20.77,20.79,16650.0,13.1846,13.2227,13.1846,13.1973,16650.0
2005-02-23 15:20:00,20.79,20.79,20.77,20.77,20400.0,13.1973,13.1973,13.1846,13.1846,20400.0
2005-02-23 15:30:00,20.77,20.77,20.77,20.77,13950.0,13.1846,13.1846,13.1846,13.1846,13950.0
2005-02-23 15:40:00,20.76,20.78,20.76,20.77,71550.0,13.1783,13.191,13.1783,13.1846,71550.0
2005-02-23 15:50:00,20.77,20.77,20.73,20.74,30600.0,13.1846,13.1846,13.1592,13.1656,30600.0
2005-02-24 09:40:00,20.77,20.83,20.74,20.77,36300.0,13.1846,13.2227,13.1656,13.1846,36300.0
2005-02-24 09:50:00,20.77,20.82,20.76,20.81,11100.0,13.1846,13.2163,13.1783,13.21,11100.0
2005-02-24 10:00:00,20.81,20.81,20.78,20.8,6750.0,13.21,13.21,13.191,13.2036,6750.0
2005-02-24 10:10:00,20.8,20.85,20.77,20.85,16050.0,13.2036,13.2354,13.1846,13.2354,16050.0
2005-02-24 10:20:00,20.85,20.85,20.81,20.81,8250.0,13.2354,13.2354,13.21,13.21,8250.0
2005-02-24 10:30:00,20.82,20.84,20.77,20.78,16800.0,13.2163,13.229,13.1846,13.191,16800.0
2005-02-24 10:40:00,20.77,20.77,20.71,20.71,19350.0,13.1846,13.1846,13.1465,13.1465,19350.0
2005-02-24 10:50:00,20.74,20.75,20.69,20.69,23550.0,13.1656,13.1719,13.1338,13.1338,23550.0
2005-02-24 11:00:00,20.69,20.72,20.65,20.72,28350.0,13.1338,13.1529,13.1084,13.1529,28350.0
2005-02-24 11:10:00,20.7,20.74,20.7,20.73,9900.0,13.1402,13.1656,13.1402,13.1592,9900.0
2005-02-24 11:20:00,20.75,20.75,20.67,20.67,16350.0,13.1719,13.1719,13.1211,13.1211,16350.0
2005-02-24 11:30:00,20.66,20.66,20.63,20.65,19050.0,13.1148,13.1148,13.0957,13.1084,19050.0
2005-02-24 11:40:00,20.64,20.64,20.63,20.64,2550.0,13.1021,13.1021,13.0957,13.1021,2550.0
2005-02-24 11:50:00,20.63,20.63,20.58,20.59,12450.0,13.0957,13.0957,13.064,13.0703,12450.0
2005-02-24 12:00:00,20.59,20.59,20.57,20.59,4350.0,13.0703,13.0703,13.0576,13.0703,4350.0
2005-02-24 12:10:00,20.59,20.59,20.58,20.58,3450.0,13.0703,13.0703,13.064,13.064,3450.0
2005-02-24 12:20:00,20.59,20.59,20.58,20.58,5250.0,13.0703,13.0703,13.064,13.064,5250.0
2005-02-24 12:30:00,20.57,20.61,20.57,20.61,8850.0,13.0576,13.083,13.0576,13.083,8850.0
2005-02-24 12:40:00,20.63,20.67,20.62,20.67,105150.0,13.0957,13.1211,13.0894,13.1211,105150.0
2005-02-24 12:50:00,20.67,20.69,20.67,20.67,10800.0,13.1211,13.1338,13.1211,13.1211,10800.0
2005-02-24 13:00:00,20.67,20.7,20.66,20.67,8400.0,13.1211,13.1402,13.1148,13.1211,8400.0
2005-02-24 13:10:00,20.67,20.67,20.66,20.66,11250.0,13.1211,13.1211,13.1148,13.1148,11250.0
2005-02-24 13:20:00,20.66,20.67,20.66,20.67,12750.0,13.1148,13.1211,13.1148,13.1211,12750.0
2005-02-24 13:30:00,20.67,20.67,20.66,20.67,40050.0,13.1211,13.1211,13.1148,13.1211,40050.0
2005-02-24 13:40:00,20.67,20.67,20.67,20.67,3900.0,13.1211,13.1211,13.1211,13.1211,3900.0
2005-02-24 13:50:00,20.67,20.68,20.67,20.67,3450.0,13.1211,13.1275,13.1211,13.1211,3450.0
2005-02-24 14:00:00,20.67,20.69,20.67,20.69,13650.0,13.1211,13.1338,13.1211,13.1338,13650.0
2005-02-24 14:10:00,20.69,20.77,20.69,20.76,8400.0,13.1338,13.1846,13.1338,13.1783,8400.0
2005-02-24 14:20:00,20.77,20.78,20.73,20.76,13200.0,13.1846,13.191,13.1592,13.1783,13200.0
2005-02-24 14:30:00,20.76,20.76,20.73,20.73,12150.0,13.1783,13.1783,13.1592,13.1592,12150.0
2005-02-24 14:40:00,20.73,20.76,20.73,20.74,29700.0,13.1592,13.1783,13.1592,13.1656,29700.0
2005-02-24 14:50:00,20.74,20.8,20.74,20.8,9750.0,13.1656,13.2036,13.1656,13.2036,9750.0
2005-02-24 15:00:00,20.78,20.79,20.77,20.77,14850.0,13.191,13.1973,13.1846,13.1846,14850.0
2005-02-24 15:10:00,20.77,20.77,20.75,20.75,23550.0,13.1846,13.1846,13.1719,13.1719,23550.0
2005-02-24 15:20:00,20.76,20.76,20.73,20.73,45300.0,13.1783,13.1783,13.1592,13.1592,45300.0
2005-02-24 15:30:00,20.73,20.8,20.73,20.77,21300.0,13.1592,13.2036,13.1592,13.1846,21300.0
2005-02-24 15:40:00,20.76,20.84,20.75,20.83,76500.0,13.1783,13.229,13.1719,13.2227,76500.0
2005-02-24 15:50:00,20.83,20.83,20.77,20.79,43650.0,13.2227,13.2227,13.1846,13.1973,43650.0
2005-02-25 09:30:00,20.73,20.77,20.73,20.77,9300.0,13.1592,13.1846,13.1592,13.1846,9300.0
2005-02-25 09:40:00,20.77,20.78,20.69,20.76,5550.0,13.1846,13.191,13.1338,13.1783,5550.0
2005-02-25 09:50:00,20.77,20.8,20.76,20.79,2850.0,13.1846,13.2036,13.1783,13.1973,2850.0
2005-02-25 10:00:00,20.79,20.79,20.79,20.79,4050.0,13.1973,13.1973,13.1973,13.1973,4050.0
2005-02-25 10:10:00,20.8,20.82,20.79,20.82,26100.0,13.2036,13.2163,13.1973,13.2163,26100.0
2005-02-25 10:20:00,20.83,20.89,20.83,20.88,13800.0,13.2227,13.2608,13.2227,13.2544,13800.0
2005-02-25 10:30:00,20.88,20.88,20.85,20.86,18450.0,13.2544,13.2544,13.2354,13.2417,18450.0
2005-02-25 10:40:00,20.87,20.89,20.79,20.79,23550.0,13.2481,13.2608,13.1973,13.1973,23550.0
2005-02-25 10:50:00,20.79,20.82,20.76,20.82,16350.0,13.1973,13.2163,13.1783,13.2163,16350.0
2005-02-25 11:00:00,20.82,20.82,20.77,20.78,23700.0,13.2163,13.2163,13.1846,13.191,23700.0
2005-02-25 11:10:00,20.78,20.79,20.73,20.73,14100.0,13.191,13.1973,13.1592,13.1592,14100.0
2005-02-25 11:20:00,20.74,20.77,20.73,20.77,10800.0,13.1656,13.1846,13.1592,13.1846,10800.0
2005-02-25 11:30:00,20.77,20.77,20.72,20.72,13800.0,13.1846,13.1846,13.1529,13.1529,13800.0
2005-02-25 11:40:00,20.73,20.73,20.69,20.7,10800.0,13.1592,13.1592,13.1338,13.1402,10800.0
2005-02-25 11:50:00,20.69,20.74,20.69,20.74,19050.0,13.1338,13.1656,13.1338,13.1656,19050.0
2005-02-25 12:00:00,20.74,20.79,20.74,20.77,27600.0,13.1656,13.1973,13.1656,13.1846,27600.0
2005-02-25 12:10:00,20.77,20.77,20.75,20.75,11250.0,13.1846,13.1846,13.1719,13.1719,11250.0
2005-02-25 12:20:00,20.75,20.76,20.72,20.73,9300.0,13.1719,13.1783,13.1529,13.1592,9300.0
2005-02-25 12:30:00,20.72,20.73,20.65,20.71,62700.0,13.1529,13.1592,13.1084,13.1465,62700.0
2005-02-25 12:40:00,20.72,20.78,20.7,20.78,22650.0,13.1529,13.191,13.1402,13.191,22650.0
2005-02-25 12:50:00,20.78,20.82,20.78,20.82,25800.0,13.191,13.2163,13.191,13.2163,25800.0
2005-02-25 13:00:00,20.82,20.85,20.82,20.83,40650.0,13.2163,13.2354,13.2163,13.2227,40650.0
2005-02-25 13:10:00,20.83,20.83,20.79,20.83,9000.0,13.2227,13.2227,13.1973,13.2227,9000.0
2005-02-25 13:20:00,20.83,20.83,20.77,20.81,12300.0,13.2227,13.2227,13.1846,13.21,12300.0
2005-02-25 13:30:00,20.81,20.85,20.8,20.83,6900.0,13.21,13.2354,13.2036,13.2227,6900.0
2005-02-25 13:40:00,20.83,20.85,20.8,20.85,13950.0,13.2227,13.2354,13.2036,13.2354,13950.0
2005-02-25 13:50:00,20.84,20.86,20.84,20.84,6750.0,13.229,13.2417,13.229,13.229,6750.0
2005-02-25 14:00:00,20.84,20.87,20.83,20.85,15600.0,13.229,13.2481,13.2227,13.2354,15600.0
2005-02-25 14:10:00,20.85,20.89,20.85,20.89,19500.0,13.2354,13.2608,13.2354,13.2608,19500.0
2005-02-25 14:20:00,20.89,20.89,20.84,20.86,14700.0,13.2608,13.2608,13.229,13.2417,14700.0
2005-02-25 14:30:00,20.87,20.97,20.87,20.95,52350.0,13.2481,13.3116,13.2481,13.2989,52350.0
2005-02-25 14:40:00,20.94,20.94,20.9,20.92,16950.0,13.2925,13.2925,13.2671,13.2798,16950.0
2005-02-25 14:50:00,20.91,20.93,20.9,20.93,25200.0,13.2735,13.2862,13.2671,13.2862,25200.0
2005-02-25 15:00:00,20.93,20.95,20.93,20.94,28650.0,13.2862,13.2989,13.2862,13.2925,28650.0
2005-02-25 15:10:00,20.94,20.97,20.94,20.97,83400.0,13.2925,13.3116,13.2925,13.3116,83400.0
2005-02-25 15:20:00,20.97,21.03,20.97,21.01,42450.0,13.3116,13.3497,13.3116,13.337,42450.0
2005-02-25 15:30:00,21.01,21.01,21.0,21.0,25650.0,13.337,13.337,13.3306,13.3306,25650.0
2005-02-25 15:40:00,21.0,21.01,20.99,21.0,63300.0,13.3306,13.337,13.3243,13.3306,63300.0
2005-02-25 15:50:00,21.0,21.0,20.9,20.95,64200.0,13.3306,13.3306,13.2671,13.2989,64200.0
2005-02-28 09:30:00,20.94,20.96,20.87,20.96,7800.0,13.2925,13.3052,13.2481,13.3052,7800.0
2005-02-28 09:40:00,20.99,21.07,20.93,20.94,15750.0,13.3243,13.375,13.2862,13.2925,15750.0
2005-02-28 09:50:00,20.94,21.09,20.93,21.08,12450.0,13.2925,13.3877,13.2862,13.3814,12450.0
2005-02-28 10:00:00,21.08,21.1,21.07,21.1,17850.0,13.3814,13.3941,13.375,13.3941,17850.0
2005-02-28 10:10:00,21.11,21.15,21.09,21.11,17550.0,13.4004,13.4258,13.3877,13.4004,17550.0
2005-02-28 10:20:00,21.12,21.17,21.1,21.17,18750.0,13.4068,13.4385,13.3941,13.4385,18750.0
2005-02-28 10:30:00,21.19,21.23,21.09,21.09,61350.0,13.4512,13.4766,13.3877,13.3877,61350.0
2005-02-28 10:40:00,21.1,21.11,21.05,21.1,17700.0,13.3941,13.4004,13.3623,13.3941,17700.0
2005-02-28 10:50:00,21.1,21.1,21.09,21.1,15150.0,13.3941,13.3941,13.3877,13.3941,15150.0
2005-02-28 11:00:00,21.1,21.14,21.1,21.11,14850.0,13.3941,13.4195,13.3941,13.4004,14850.0
2005-02-28 11:10:00,21.11,21.11,21.09,21.09,13200.0,13.4004,13.4004,13.3877,13.3877,13200.0
2005-02-28 11:20:00,21.09,21.11,21.09,21.1,12750.0,13.3877,13.4004,13.3877,13.3941,12750.0
2005-02-28 11:30:00,21.09,21.11,21.09,21.09,8250.0,13.3877,13.4004,13.3877,13.3877,8250.0
2005-02-28 11:40:00,21.1,21.11,21.09,21.1,11400.0,13.3941,13.4004,13.3877,13.3941,11400.0
2005-02-28 11:50:00,21.1,21.1,21.09,21.09,3450.0,13.3941,13.3941,13.3877,13.3877,3450.0
2005-02-28 12:00:00,21.1,21.1,21.07,21.07,19950.0,13.3941,13.3941,13.375,13.375,19950.0
2005-02-28 12:10:00,21.07,21.08,21.06,21.06,29700.0,13.375,13.3814,13.3687,13.3687,29700.0
2005-02-28 12:20:00,21.06,21.07,21.06,21.06,16200.0,13.3687,13.375,13.3687,13.3687,16200.0
2005-02-28 12:30:00,21.07,21.09,21.06,21.07,14700.0,13.375,13.3877,13.3687,13.375,14700.0
2005-02-28 12:40:00,21.07,21.08,21.07,21.07,9900.0,13.375,13.3814,13.375,13.375,9900.0
2005-02-28 12:50:00,21.07,21.07,21.07,21.07,13800.0,13.375,13.375,13.375,13.375,13800.0
2005-02-28 13:00:00,21.07,21.07,21.07,21.07,13200.0,13.375,13.375,13.375,13.375,13200.0
2005-02-28 13:10:00,21.07,21.07,21.06,21.07,17250.0,13.375,13.375,13.3687,13.375,17250.0
2005-02-28 13:20:00,21.07,21.07,21.06,21.07,15450.0,13.375,13.375,13.3687,13.375,15450.0
2005-02-28 13:30:00,21.07,21.08,21.07,21.07,19350.0,13.375,13.3814,13.375,13.375,19350.0
2005-02-28 13:40:00,21.07,21.07,21.07,21.07,21600.0,13.375,13.375,13.375,13.375,21600.0
2005-02-28 13:50:00,21.07,21.07,21.05,21.05,13650.0,13.375,13.375,13.3623,13.3623,13650.0
2005-02-28 14:00:00,21.05,21.07,21.05,21.07,29400.0,13.3623,13.375,13.3623,13.375,29400.0
2005-02-28 14:10:00,21.07,21.08,21.07,21.07,9900.0,13.375,13.3814,13.375,13.375,9900.0
2005-02-28 14:20:00,21.07,21.08,21.07,21.07,4500.0,13.375,13.3814,13.375,13.375,4500.0
2005-02-28 14:30:00,21.07,21.08,21.06,21.06,14850.0,13.375,13.3814,13.3687,13.3687,14850.0
2005-02-28 14:40:00,21.06,21.11,21.06,21.1,33300.0,13.3687,13.4004,13.3687,13.3941,33300.0
2005-02-28 14:50:00,21.11,21.11,21.1,21.11,8250.0,13.4004,13.4004,13.3941,13.4004,8250.0
2005-02-28 15:00:00,21.11,21.11,21.09,21.11,30450.0,13.4004,13.4004,13.3877,13.4004,30450.0
2005-02-28 15:10:00,21.11,21.11,21.1,21.11,15750.0,13.4004,13.4004,13.3941,13.4004,15750.0
2005-02-28 15:20:00,21.11,21.12,21.1,21.11,13350.0,13.4004,13.4068,13.3941,13.4004,13350.0
2005-02-28 15:30:00,21.11,21.19,21.11,21.19,24750.0,13.4004,13.4512,13.4004,13.4512,24750.0
2005-02-28 15:40:00,21.19,21.19,21.16,21.16,25650.0,13.4512,13.4512,13.4322,13.4322,25650.0
2005-02-28 15:50:00,21.16,21.17,21.12,21.14,36900.0,13.4322,13.4385,13.4068,13.4195,36900.0
2005-03-01 09:30:00,21.12,21.26,21.12,21.23,20700.0,13.4068,13.4957,13.4068,13.4766,20700.0
2005-03-01 09:40:00,21.23,21.23,21.2,21.21,11700.0,13.4766,13.4766,13.4576,13.4639,11700.0
2005-03-01 09:50:00,21.21,21.23,21.2,21.2,15000.0,13.4639,13.4766,13.4576,13.4576,15000.0
2005-03-01 10:00:00,21.2,21.32,21.2,21.29,16950.0,13.4576,13.5337,13.4576,13.5147,16950.0
2005-03-01 10:10:00,21.29,21.37,21.29,21.33,17850.0,13.5147,13.5655,13.5147,13.5401,17850.0
2005-03-01 10:20:00,21.33,21.33,21.29,21.33,30150.0,13.5401,13.5401,13.5147,13.5401,30150.0
2005-03-01 10:30:00,21.35,21.41,21.35,21.39,10350.0,13.5528,13.5909,13.5528,13.5782,10350.0
2005-03-01 10:40:00,21.38,21.38,21.31,21.31,71400.0,13.5718,13.5718,13.5274,13.5274,71400.0
2005-03-01 10:50:00,21.31,21.31,21.25,21.27,15300.0,13.5274,13.5274,13.4893,13.502,15300.0
2005-03-01 11:00:00,21.27,21.27,21.25,21.25,12150.0,13.502,13.502,13.4893,13.4893,12150.0
2005-03-01 11:10:00,21.25,21.28,21.25,21.28,12000.0,13.4893,13.5083,13.4893,13.5083,12000.0
2005-03-01 11:20:00,21.28,21.31,21.28,21.29,4800.0,13.5083,13.5274,13.5083,13.5147,4800.0
2005-03-01 11:30:00,21.29,21.3,21.27,21.3,18600.0,13.5147,13.521,13.502,13.521,18600.0
2005-03-01 11:40:00,21.3,21.34,21.3,21.34,158550.0,13.521,13.5464,13.521,13.5464,158550.0
2005-03-01 11:50:00,21.36,21.36,21.35,21.35,4500.0,13.5591,13.5591,13.5528,13.5528,4500.0
2005-03-01 12:00:00,21.35,21.35,21.33,21.33,10350.0,13.5528,13.5528,13.5401,13.5401,10350.0
2005-03-01 12:10:00,21.33,21.36,21.33,21.34,34350.0,13.5401,13.5591,13.5401,13.5464,34350.0
2005-03-01 12:20:00,21.35,21.36,21.35,21.35,9300.0,13.5528,13.5591,13.5528,13.5528,9300.0
2005-03-01 12:30:00,21.35,21.35,21.33,21.33,13050.0,13.5528,13.5528,13.5401,13.5401,13050.0
2005-03-01 12:40:00,21.33,21.35,21.33,21.33,7800.0,13.5401,13.5528,13.5401,13.5401,7800.0
2005-03-01 12:50:00,21.34,21.36,21.33,21.35,8400.0,13.5464,13.5591,13.5401,13.5528,8400.0
2005-03-01 13:00:00,21.35,21.37,21.34,21.36,8700.0,13.5528,13.5655,13.5464,13.5591,8700.0
2005-03-01 13:10:00,21.36,21.36,21.35,21.35,11400.0,13.5591,13.5591,13.5528,13.5528,11400.0
2005-03-01 13:20:00,21.35,21.35,21.33,21.34,14550.0,13.5528,13.5528,13.5401,13.5464,14550.0
2005-03-01 13:30:00,21.33,21.34,21.33,21.34,17550.0,13.5401,13.5464,13.5401,13.5464,17550.0
2005-03-01 13:40:00,21.33,21.34,21.33,21.33,4350.0,13.5401,13.5464,13.5401,13.5401,4350.0
2005-03-01 13:50:00,21.34,21.38,21.33,21.37,28050.0,13.5464,13.5718,13.5401,13.5655,28050.0
2005-03-01 14:00:00,21.38,21.4,21.37,21.38,8850.0,13.5718,13.5845,13.5655,13.5718,8850.0
2005-03-01 14:10:00,21.38,21.4,21.38,21.4,2550.0,13.5718,13.5845,13.5718,13.5845,2550.0
2005-03-01 14:20:00,21.4,21.4,21.38,21.39,6300.0,13.5845,13.5845,13.5718,13.5782,6300.0
2005-03-01 14:30:00,21.37,21.38,21.37,21.37,26100.0,13.5655,13.5718,13.5655,13.5655,26100.0
2005-03-01 14:40:00,21.37,21.41,21.37,21.41,15300.0,13.5655,13.5909,13.5655,13.5909,15300.0
2005-03-01 14:50:00,21.41,21.41,21.39,21.39,9450.0,13.5909,13.5909,13.5782,13.5782,9450.0
2005-03-01 15:00:00,21.39,21.42,21.37,21.42,12000.0,13.5782,13.5972,13.5655,13.5972,12000.0
2005-03-01 15:10:00,21.41,21.42,21.36,21.36,13050.0,13.5909,13.5972,13.5591,13.5591,13050.0
2005-03-01 15:20:00,21.36,21.37,21.33,21.37,15900.0,13.5591,13.5655,13.5401,13.5655,15900.0
2005-03-01 15:30:00,21.36,21.37,21.34,21.34,9900.0,13.5591,13.5655,13.5464,13.5464,9900.0
2005-03-01 15:40:00,21.33,21.34,21.33,21.33,16350.0,13.5401,13.5464,13.5401,13.5401,16350.0
2005-03-01 15:50:00,21.33,21.36,21.3,21.36,34500.0,13.5401,13.5591,13.521,13.5591,34500.0
2005-03-02 09:30:00,21.3,21.3,21.23,21.23,14850.0,13.521,13.521,13.4766,13.4766,14850.0
2005-03-02 09:40:00,21.23,21.23,21.1,21.1,11700.0,13.4766,13.4766,13.3941,13.3941,11700.0
2005-03-02 09:50:00,21.07,21.08,21.0,21.05,18000.0,13.375,13.3814,13.3306,13.3623,18000.0
2005-03-02 10:00:00,21.06,21.15,21.05,21.15,12000.0,13.3687,13.4258,13.3623,13.4258,12000.0
2005-03-02 10:10:00,21.15,21.17,21.15,21.15,12150.0,13.4258,13.4385,13.4258,13.4258,12150.0
2005-03-02 10:20:00,21.16,21.21,21.15,21.2,16200.0,13.4322,13.4639,13.4258,13.4576,16200.0
2005-03-02 10:30:00,21.21,21.33,21.21,21.3,29250.0,13.4639,13.5401,13.4639,13.521,29250.0
2005-03-02 10:40:00,21.3,21.32,21.29,21.29,14850.0,13.521,13.5337,13.5147,13.5147,14850.0
2005-03-02 10:50:00,21.29,21.34,21.27,21.33,15000.0,13.5147,13.5464,13.502,13.5401,15000.0
2005-03-02 11:00:00,21.33,21.33,21.31,21.33,6900.0,13.5401,13.5401,13.5274,13.5401,6900.0
2005-03-02 11:10:00,21.33,21.41,21.33,21.41,14250.0,13.5401,13.5909,13.5401,13.5909,14250.0
2005-03-02 11:20:00,21.4,21.41,21.37,21.39,11100.0,13.5845,13.5909,13.5655,13.5782,11100.0
2005-03-02 11:30:00,21.39,21.4,21.39,21.4,7350.0,13.5782,13.5845,13.5782,13.5845,7350.0
2005-03-02 11:40:00,21.4,21.4,21.39,21.4,2700.0,13.5845,13.5845,13.5782,13.5845,2700.0
2005-03-02 11:50:00,21.4,21.41,21.39,21.41,4800.0,13.5845,13.5909,13.5782,13.5909,4800.0
2005-03-02 12:00:00,21.41,21.41,21.39,21.4,5400.0,13.5909,13.5909,13.5782,13.5845,5400.0
2005-03-02 12:10:00,21.39,21.45,21.38,21.44,9450.0,13.5782,13.6163,13.5718,13.6099,9450.0
2005-03-02 12:20:00,21.45,21.45,21.44,21.44,7500.0,13.6163,13.6163,13.6099,13.6099,7500.0
2005-03-02 12:30:00,21.45,21.45,21.43,21.43,10800.0,13.6163,13.6163,13.6036,13.6036,10800.0
2005-03-02 12:40:00,21.43,21.44,21.43,21.44,7350.0,13.6036,13.6099,13.6036,13.6099,7350.0
2005-03-02 12:50:00,21.44,21.44,21.43,21.44,3750.0,13.6099,13.6099,13.6036,13.6099,3750.0
2005-03-02 13:00:00,21.44,21.47,21.43,21.43,10350.0,13.6099,13.629,13.6036,13.6036,10350.0
2005-03-02 13:10:00,21.43,21.44,21.43,21.43,7650.0,13.6036,13.6099,13.6036,13.6036,7650.0
2005-03-02 13:20:00,21.43,21.44,21.43,21.43,3300.0,13.6036,13.6099,13.6036,13.6036,3300.0
2005-03-02 13:30:00,21.44,21.45,21.43,21.45,11550.0,13.6099,13.6163,13.6036,13.6163,11550.0
2005-03-02 13:40:00,21.45,21.45,21.44,21.44,9900.0,13.6163,13.6163,13.6099,13.6099,9900.0
2005-03-02 13:50:00,21.43,21.44,21.43,21.43,41100.0,13.6036,13.6099,13.6036,13.6036,41100.0
2005-03-02 14:00:00,21.44,21.46,21.44,21.44,12450.0,13.6099,13.6226,13.6099,13.6099,12450.0
2005-03-02 14:10:00,21.44,21.45,21.43,21.44,11400.0,13.6099,13.6163,13.6036,13.6099,11400.0
2005-03-02 14:20:00,21.45,21.45,21.43,21.43,18750.0,13.6163,13.6163,13.6036,13.6036,18750.0
2005-03-02 14:30:00,21.44,21.47,21.43,21.46,24750.0,13.6099,13.629,13.6036,13.6226,24750.0
2005-03-02 14:40:00,21.46,21.46,21.43,21.44,9900.0,13.6226,13.6226,13.6036,13.6099,9900.0
2005-03-02 14:50:00,21.43,21.45,21.43,21.44,16950.0,13.6036,13.6163,13.6036,13.6099,16950.0
2005-03-02 15:00:00,21.45,21.45,21.44,21.45,12750.0,13.6163,13.6163,13.6099,13.6163,12750.0
2005-03-02 15:10:00,21.45,21.45,21.43,21.43,28050.0,13.6163,13.6163,13.6036,13.6036,28050.0
2005-03-02 15:20:00,21.43,21.44,21.43,21.43,23250.0,13.6036,13.6099,13.6036,13.6036,23250.0
2005-03-02 15:30:00,21.43,21.44,21.43,21.43,44550.0,13.6036,13.6099,13.6036,13.6036,44550.0
2005-03-02 15:40:00,21.43,21.44,21.43,21.43,11550.0,13.6036,13.6099,13.6036,13.6036,11550.0
2005-03-02 15:50:00,21.44,21.44,21.42,21.42,19650.0,13.6099,13.6099,13.5972,13.5972,19650.0
2005-03-03 09:30:00,21.4,21.4,21.31,21.37,17250.0,13.5845,13.5845,13.5274,13.5655,17250.0
2005-03-03 09:40:00,21.37,21.37,21.25,21.29,35850.0,13.5655,13.5655,13.4893,13.5147,35850.0
2005-03-03 09:50:00,21.27,21.27,21.23,21.23,27600.0,13.502,13.502,13.4766,13.4766,27600.0
2005-03-03 10:00:00,21.23,21.25,21.23,21.25,7500.0,13.4766,13.4893,13.4766,13.4893,7500.0
2005-03-03 10:10:00,21.25,21.3,21.25,21.29,14100.0,13.4893,13.521,13.4893,13.5147,14100.0
2005-03-03 10:20:00,21.29,21.3,21.27,21.29,9150.0,13.5147,13.521,13.502,13.5147,9150.0
2005-03-03 10:30:00,21.27,21.31,21.26,21.3,6450.0,13.502,13.5274,13.4957,13.521,6450.0
2005-03-03 10:40:00,21.29,21.29,21.25,21.26,18900.0,13.5147,13.5147,13.4893,13.4957,18900.0
2005-03-03 10:50:00,21.26,21.31,21.26,21.29,56700.0,13.4957,13.5274,13.4957,13.5147,56700.0
2005-03-03 11:00:00,21.29,21.29,21.27,21.27,7500.0,13.5147,13.5147,13.502,13.502,7500.0
2005-03-03 11:10:00,21.25,21.25,21.24,21.25,9300.0,13.4893,13.4893,13.483,13.4893,9300.0
2005-03-03 11:20:00,21.25,21.29,21.25,21.29,9600.0,13.4893,13.5147,13.4893,13.5147,9600.0
2005-03-03 11:30:00,21.29,21.35,21.27,21.27,31500.0,13.5147,13.5528,13.502,13.502,31500.0
2005-03-03 11:40:00,21.26,21.31,21.26,21.27,7350.0,13.4957,13.5274,13.4957,13.502,7350.0
2005-03-03 11:50:00,21.25,21.27,21.19,21.19,20850.0,13.4893,13.502,13.4512,13.4512,20850.0
2005-03-03 12:00:00,21.19,21.19,21.13,21.13,11550.0,13.4512,13.4512,13.4131,13.4131,11550.0
2005-03-03 12:10:00,21.13,21.17,21.12,21.12,38850.0,13.4131,13.4385,13.4068,13.4068,38850.0
2005-03-03 12:20:00,21.13,21.15,21.12,21.15,35400.0,13.4131,13.4258,13.4068,13.4258,35400.0
2005-03-03 12:30:00,21.14,21.15,21.13,21.14,17250.0,13.4195,13.4258,13.4131,13.4195,17250.0
2005-03-03 12:40:00,21.14,21.17,21.14,21.17,10650.0,13.4195,13.4385,13.4195,13.4385,10650.0
2005-03-03 12:50:00,21.19,21.23,21.19,21.23,5100.0,13.4512,13.4766,13.4512,13.4766,5100.0
2005-03-03 13:00:00,21.23,21.25,21.22,21.23,53100.0,13.4766,13.4893,13.4703,13.4766,53100.0
2005-03-03 13:10:00,21.22,21.24,21.22,21.24,38100.0,13.4703,13.483,13.4703,13.483,38100.0
2005-03-03 13:20:00,21.23,21.24,21.22,21.22,6150.0,13.4766,13.483,13.4703,13.4703,6150.0
2005-03-03 13:30:00,21.22,21.22,21.21,21.21,3000.0,13.4703,13.4703,13.4639,13.4639,3000.0
2005-03-03 13:40:00,21.22,21.22,21.21,21.21,3150.0,13.4703,13.4703,13.4639,13.4639,3150.0
2005-03-03 13:50:00,21.22,21.23,21.22,21.22,13950.0,13.4703,13.4766,13.4703,13.4703,13950.0
2005-03-03 14:00:00,21.22,21.23,21.22,21.23,4200.0,13.4703,13.4766,13.4703,13.4766,4200.0
2005-03-03 14:10:00,21.23,21.33,21.23,21.31,51750.0,13.4766,13.5401,13.4766,13.5274,51750.0
2005-03-03 14:20:00,21.31,21.33,21.31,21.33,14100.0,13.5274,13.5401,13.5274,13.5401,14100.0
2005-03-03 14:30:00,21.33,21.33,21.33,21.33,2250.0,13.5401,13.5401,13.5401,13.5401,2250.0
2005-03-03 14:40:00,21.32,21.33,21.31,21.31,5250.0,13.5337,13.5401,13.5274,13.5274,5250.0
2005-03-03 14:50:00,21.31,21.31,21.29,21.3,52650.0,13.5274,13.5274,13.5147,13.521,52650.0
2005-03-03 15:00:00,21.3,21.3,21.29,21.29,7200.0,13.521,13.521,13.5147,13.5147,7200.0
2005-03-03 15:10:00,21.3,21.3,21.27,21.27,40800.0,13.521,13.521,13.502,13.502,40800.0
2005-03-03 15:20:00,21.27,21.27,21.26,21.27,15900.0,13.502,13.502,13.4957,13.502,15900.0
2005-03-03 15:30:00,21.27,21.31,21.27,21.28,32850.0,13.502,13.5274,13.502,13.5083,32850.0
2005-03-03 15:40:00,21.28,21.34,21.28,21.31,52500.0,13.5083,13.5464,13.5083,13.5274,52500.0
2005-03-03 15:50:00,21.29,21.3,21.25,21.26,25200.0,13.5147,13.521,13.4893,13.4957,25200.0
2005-03-04 09:30:00,21.4,21.4,21.36,21.4,8700.0,13.5845,13.5845,13.5591,13.5845,8700.0
2005-03-04 09:40:00,21.36,21.39,21.31,21.31,6150.0,13.5591,13.5782,13.5274,13.5274,6150.0
2005-03-04 09:50:00,21.29,21.4,21.29,21.37,24600.0,13.5147,13.5845,13.5147,13.5655,24600.0
2005-03-04 10:00:00,21.37,21.41,21.33,21.33,16800.0,13.5655,13.5909,13.5401,13.5401,16800.0
2005-03-04 10:10:00,21.35,21.37,21.34,21.35,5850.0,13.5528,13.5655,13.5464,13.5528,5850.0
2005-03-04 10:20:00,21.35,21.4,21.35,21.35,14550.0,13.5528,13.5845,13.5528,13.5528,14550.0
2005-03-04 10:30:00,21.35,21.35,21.33,21.33,23850.0,13.5528,13.5528,13.5401,13.5401,23850.0
2005-03-04 10:40:00,21.33,21.33,21.32,21.33,30900.0,13.5401,13.5401,13.5337,13.5401,30900.0
2005-03-04 10:50:00,21.32,21.32,21.27,21.28,6750.0,13.5337,13.5337,13.502,13.5083,6750.0
2005-03-04 11:00:00,21.28,21.33,21.28,21.32,15600.0,13.5083,13.5401,13.5083,13.5337,15600.0
2005-03-04 11:10:00,21.33,21.35,21.33,21.35,31200.0,13.5401,13.5528,13.5401,13.5528,31200.0
2005-03-04 11:20:00,21.36,21.37,21.35,21.35,26400.0,13.5591,13.5655,13.5528,13.5528,26400.0
2005-03-04 11:30:00,21.36,21.36,21.35,21.35,4650.0,13.5591,13.5591,13.5528,13.5528,4650.0
2005-03-04 11:40:00,21.35,21.36,21.33,21.35,13950.0,13.5528,13.5591,13.5401,13.5528,13950.0
2005-03-04 11:50:00,21.35,21.37,21.34,21.37,15600.0,13.5528,13.5655,13.5464,13.5655,15600.0
2005-03-04 12:00:00,21.37,21.37,21.36,21.37,6750.0,13.5655,13.5655,13.5591,13.5655,6750.0
2005-03-04 12:10:00,21.36,21.36,21.31,21.31,21600.0,13.5591,13.5591,13.5274,13.5274,21600.0
2005-03-04 12:20:00,21.31,21.33,21.3,21.31,9750.0,13.5274,13.5401,13.521,13.5274,9750.0
2005-03-04 12:30:00,21.3,21.32,21.3,21.31,2850.0,13.521,13.5337,13.521,13.5274,2850.0
2005-03-04 12:40:00,21.31,21.33,21.31,21.31,5700.0,13.5274,13.5401,13.5274,13.5274,5700.0
2005-03-04 12:50:00,21.31,21.33,21.31,21.33,15300.0,13.5274,13.5401,13.5274,13.5401,15300.0
2005-03-04 13:00:00,21.33,21.34,21.31,21.32,59100.0,13.5401,13.5464,13.5274,13.5337,59100.0
2005-03-04 13:10:00,21.32,21.33,21.28,21.33,11700.0,13.5337,13.5401,13.5083,13.5401,11700.0
2005-03-04 13:20:00,21.33,21.33,21.31,21.31,8550.0,13.5401,13.5401,13.5274,13.5274,8550.0
2005-03-04 13:30:00,21.32,21.33,21.32,21.33,44250.0,13.5337,13.5401,13.5337,13.5401,44250.0
2005-03-04 13:40:00,21.33,21.33,21.33,21.33,4050.0,13.5401,13.5401,13.5401,13.5401,4050.0
2005-03-04 13:50:00,21.33,21.36,21.33,21.35,7950.0,13.5401,13.5591,13.5401,13.5528,7950.0
2005-03-04 14:00:00,21.37,21.38,21.36,21.37,6600.0,13.5655,13.5718,13.5591,13.5655,6600.0
2005-03-04 14:10:00,21.37,21.37,21.33,21.34,48600.0,13.5655,13.5655,13.5401,13.5464,48600.0
2005-03-04 14:20:00,21.34,21.34,21.33,21.33,7350.0,13.5464,13.5464,13.5401,13.5401,7350.0
2005-03-04 14:30:00,21.33,21.33,21.31,21.31,16500.0,13.5401,13.5401,13.5274,13.5274,16500.0
2005-03-04 14:40:00,21.31,21.33,21.31,21.33,6900.0,13.5274,13.5401,13.5274,13.5401,6900.0
2005-03-04 14:50:00,21.33,21.37,21.32,21.33,22050.0,13.5401,13.5655,13.5337,13.5401,22050.0
2005-03-04 15:00:00,21.33,21.36,21.33,21.35,8100.0,13.5401,13.5591,13.5401,13.5528,8100.0
2005-03-04 15:10:00,21.35,21.37,21.33,21.37,16200.0,13.5528,13.5655,13.5401,13.5655,16200.0
2005-03-04 15:20:00,21.37,21.47,21.36,21.46,22650.0,13.5655,13.629,13.5591,13.6226,22650.0
2005-03-04 15:30:00,21.45,21.47,21.43,21.43,72150.0,13.6163,13.629,13.6036,13.6036,72150.0
2005-03-04 15:40:00,21.43,21.44,21.42,21.42,92700.0,13.6036,13.6099,13.5972,13.5972,92700.0
2005-03-04 15:50:00,21.42,21.42,21.31,21.34,128700.0,13.5972,13.5972,13.5274,13.5464,128700.0
2005-03-07 09:40:00,21.23,21.25,21.23,21.25,29100.0,13.4766,13.4893,13.4766,13.4893,29100.0
2005-03-07 09:50:00,21.25,21.32,21.25,21.31,10500.0,13.4893,13.5337,13.4893,13.5274,10500.0
2005-03-07 10:00:00,21.31,21.35,21.3,21.35,11400.0,13.5274,13.5528,13.521,13.5528,11400.0
2005-03-07 10:10:00,21.35,21.37,21.32,21.32,13650.0,13.5528,13.5655,13.5337,13.5337,13650.0
2005-03-07 10:20:00,21.31,21.31,21.26,21.26,9600.0,13.5274,13.5274,13.4957,13.4957,9600.0
2005-03-07 10:30:00,21.25,21.32,21.23,21.32,39150.0,13.4893,13.5337,13.4766,13.5337,39150.0
2005-03-07 10:40:00,21.33,21.35,21.33,21.35,19650.0,13.5401,13.5528,13.5401,13.5528,19650.0
2005-03-07 10:50:00,21.35,21.37,21.33,21.37,14400.0,13.5528,13.5655,13.5401,13.5655,14400.0
2005-03-07 11:00:00,21.36,21.41,21.36,21.41,69450.0,13.5591,13.5909,13.5591,13.5909,69450.0
2005-03-07 11:10:00,21.41,21.42,21.39,21.4,52500.0,13.5909,13.5972,13.5782,13.5845,52500.0
2005-03-07 11:20:00,21.4,21.41,21.39,21.41,53850.0,13.5845,13.5909,13.5782,13.5909,53850.0
2005-03-07 11:30:00,21.4,21.44,21.39,21.43,8100.0,13.5845,13.6099,13.5782,13.6036,8100.0
2005-03-07 11:40:00,21.43,21.46,21.42,21.46,7200.0,13.6036,13.6226,13.5972,13.6226,7200.0
2005-03-07 11:50:00,21.46,21.49,21.46,21.47,40350.0,13.6226,13.6417,13.6226,13.629,40350.0
2005-03-07 12:00:00,21.47,21.54,21.47,21.53,27450.0,13.629,13.6734,13.629,13.667,27450.0
2005-03-07 12:10:00,21.53,21.54,21.51,21.52,18450.0,13.667,13.6734,13.6543,13.6607,18450.0
2005-03-07 12:20:00,21.52,21.57,21.52,21.57,10050.0,13.6607,13.6924,13.6607,13.6924,10050.0
2005-03-07 12:30:00,21.57,21.59,21.57,21.58,21900.0,13.6924,13.7051,13.6924,13.6988,21900.0
2005-03-07 12:40:00,21.58,21.58,21.57,21.57,16650.0,13.6988,13.6988,13.6924,13.6924,16650.0
2005-03-07 12:50:00,21.58,21.58,21.57,21.57,21600.0,13.6988,13.6988,13.6924,13.6924,21600.0
2005-03-07 13:00:00,21.57,21.59,21.57,21.58,10350.0,13.6924,13.7051,13.6924,13.6988,10350.0
2005-03-07 13:10:00,21.58,21.58,21.55,21.55,21450.0,13.6988,13.6988,13.6797,13.6797,21450.0
2005-03-07 13:20:00,21.55,21.55,21.52,21.53,18450.0,13.6797,13.6797,13.6607,13.667,18450.0
2005-03-07 13:30:00,21.53,21.53,21.49,21.51,84450.0,13.667,13.667,13.6417,13.6543,84450.0
2005-03-07 13:40:00,21.52,21.52,21.51,21.52,11400.0,13.6607,13.6607,13.6543,13.6607,11400.0
2005-03-07 13:50:00,21.53,21.57,21.53,21.57,22050.0,13.667,13.6924,13.667,13.6924,22050.0
2005-03-07 14:00:00,21.57,21.59,21.56,21.58,38400.0,13.6924,13.7051,13.6861,13.6988,38400.0
2005-03-07 14:10:00,21.59,21.6,21.59,21.59,10500.0,13.7051,13.7115,13.7051,13.7051,10500.0
2005-03-07 14:20:00,21.6,21.62,21.55,21.59,38100.0,13.7115,13.7242,13.6797,13.7051,38100.0
2005-03-07 14:30:00,21.59,21.6,21.58,21.59,17550.0,13.7051,13.7115,13.6988,13.7051,17550.0
2005-03-07 14:40:00,21.6,21.65,21.6,21.65,16650.0,13.7115,13.7432,13.7115,13.7432,16650.0
2005-03-07 14:50:00,21.65,21.66,21.64,21.64,33300.0,13.7432,13.7496,13.7369,13.7369,33300.0
2005-03-07 15:00:00,21.65,21.65,21.61,21.62,17550.0,13.7432,13.7432,13.7178,13.7242,17550.0
2005-03-07 15:10:00,21.62,21.62,21.53,21.59,59550.0,13.7242,13.7242,13.667,13.7051,59550.0
2005-03-07 15:20:00,21.59,21.67,21.59,21.67,51000.0,13.7051,13.7559,13.7051,13.7559,51000.0
2005-03-07 15:30:00,21.66,21.66,21.63,21.63,18900.0,13.7496,13.7496,13.7305,13.7305,18900.0
2005-03-07 15:40:00,21.63,21.65,21.57,21.59,36150.0,13.7305,13.7432,13.6924,13.7051,36150.0
2005-03-07 15:50:00,21.59,21.63,21.57,21.59,56850.0,13.7051,13.7305,13.6924,13.7051,56850.0
2005-03-08 09:30:00,21.6,21.61,21.57,21.61,13950.0,13.7115,13.7178,13.6924,13.7178,13950.0
2005-03-08 09:40:00,21.63,21.68,21.57,21.57,22200.0,13.7305,13.7623,13.6924,13.6924,22200.0
2005-03-08 09:50:00,21.57,21.61,21.57,21.61,29250.0,13.6924,13.7178,13.6924,13.7178,29250.0
2005-03-08 10:00:00,21.59,21.73,21.59,21.73,59100.0,13.7051,13.794,13.7051,13.794,59100.0
2005-03-08 10:10:00,21.73,21.76,21.72,21.76,10500.0,13.794,13.813,13.7877,13.813,10500.0
2005-03-08 10:20:00,21.76,21.77,21.73,21.74,18900.0,13.813,13.8194,13.794,13.8004,18900.0
2005-03-08 10:30:00,21.73,21.75,21.73,21.74,28500.0,13.794,13.8067,13.794,13.8004,28500.0
2005-03-08 10:40:00,21.74,21.75,21.73,21.75,20400.0,13.8004,13.8067,13.794,13.8067,20400.0
2005-03-08 10:50:00,21.76,21.77,21.74,21.74,6600.0,13.813,13.8194,13.8004,13.8004,6600.0
2005-03-08 11:00:00,21.74,21.75,21.69,21.7,44700.0,13.8004,13.8067,13.7686,13.775,44700.0
2005-03-08 11:10:00,21.7,21.73,21.69,21.73,19200.0,13.775,13.794,13.7686,13.794,19200.0
2005-03-08 11:20:00,21.72,21.75,21.72,21.75,5700.0,13.7877,13.8067,13.7877,13.8067,5700.0
2005-03-08 11:30:00,21.74,21.75,21.73,21.73,6000.0,13.8004,13.8067,13.794,13.794,6000.0
2005-03-08 11:40:00,21.73,21.74,21.73,21.74,30450.0,13.794,13.8004,13.794,13.8004,30450.0
2005-03-08 11:50:00,21.74,21.75,21.73,21.74,27900.0,13.8004,13.8067,13.794,13.8004,27900.0
2005-03-08 12:00:00,21.75,21.76,21.74,21.76,26850.0,13.8067,13.813,13.8004,13.813,26850.0
2005-03-08 12:10:00,21.76,21.77,21.74,21.77,40200.0,13.813,13.8194,13.8004,13.8194,40200.0
2005-03-08 12:20:00,21.77,21.77,21.75,21.75,5100.0,13.8194,13.8194,13.8067,13.8067,5100.0
2005-03-08 12:30:00,21.76,21.77,21.73,21.77,19350.0,13.813,13.8194,13.794,13.8194,19350.0
2005-03-08 12:40:00,21.77,21.78,21.77,21.77,17250.0,13.8194,13.8257,13.8194,13.8194,17250.0
2005-03-08 12:50:00,21.77,21.78,21.76,21.76,31800.0,13.8194,13.8257,13.813,13.813,31800.0
2005-03-08 13:00:00,21.76,21.83,21.76,21.82,17700.0,13.813,13.8575,13.813,13.8511,17700.0
2005-03-08 13:10:00,21.81,21.86,21.81,21.85,112050.0,13.8448,13.8765,13.8448,13.8702,112050.0
2005-03-08 13:20:00,21.85,21.85,21.82,21.82,80850.0,13.8702,13.8702,13.8511,13.8511,80850.0
2005-03-08 13:30:00,21.81,21.81,21.79,21.81,18750.0,13.8448,13.8448,13.8321,13.8448,18750.0
2005-03-08 13:40:00,21.81,21.83,21.8,21.8,26100.0,13.8448,13.8575,13.8384,13.8384,26100.0
2005-03-08 13:50:00,21.81,21.83,21.77,21.77,14400.0,13.8448,13.8575,13.8194,13.8194,14400.0
2005-03-08 14:00:00,21.77,21.77,21.75,21.76,51150.0,13.8194,13.8194,13.8067,13.813,51150.0
2005-03-08 14:10:00,21.76,21.76,21.67,21.7,41250.0,13.813,13.813,13.7559,13.775,41250.0
2005-03-08 14:20:00,21.71,21.77,21.7,21.76,24300.0,13.7813,13.8194,13.775,13.813,24300.0
2005-03-08 14:30:00,21.75,21.75,21.72,21.73,25500.0,13.8067,13.8067,13.7877,13.794,25500.0
2005-03-08 14:40:00,21.73,21.77,21.73,21.77,23850.0,13.794,13.8194,13.794,13.8194,23850.0
2005-03-08 14:50:00,21.77,21.77,21.72,21.73,43950.0,13.8194,13.8194,13.7877,13.794,43950.0
2005-03-08 15:00:00,21.72,21.77,21.72,21.74,48000.0,13.7877,13.8194,13.7877,13.8004,48000.0
2005-03-08 15:10:00,21.74,21.75,21.71,21.71,7350.0,13.8004,13.8067,13.7813,13.7813,7350.0
2005-03-08 15:20:00,21.71,21.72,21.68,21.68,44250.0,13.7813,13.7877,13.7623,13.7623,44250.0
2005-03-08 15:30:00,21.69,21.69,21.63,21.64,20550.0,13.7686,13.7686,13.7305,13.7369,20550.0
2005-03-08 15:40:00,21.64,21.64,21.5,21.51,53100.0,13.7369,13.7369,13.648,13.6543,53100.0
2005-03-08 15:50:00,21.51,21.58,21.49,21.58,88050.0,13.6543,13.6988,13.6417,13.6988,88050.0
2005-03-09 09:30:00,21.61,21.63,21.56,21.57,14700.0,13.7178,13.7305,13.6861,13.6924,14700.0
2005-03-09 09:40:00,21.57,21.6,21.53,21.59,13050.0,13.6924,13.7115,13.667,13.7051,13050.0
2005-03-09 09:50:00,21.57,21.6,21.43,21.45,48300.0,13.6924,13.7115,13.6036,13.6163,48300.0
2005-03-09 10:00:00,21.45,21.51,21.45,21.45,29100.0,13.6163,13.6543,13.6163,13.6163,29100.0
2005-03-09 10:10:00,21.45,21.45,21.41,21.41,16800.0,13.6163,13.6163,13.5909,13.5909,16800.0
2005-03-09 10:20:00,21.41,21.47,21.39,21.47,29400.0,13.5909,13.629,13.5782,13.629,29400.0
2005-03-09 10:30:00,21.46,21.49,21.45,21.46,18750.0,13.6226,13.6417,13.6163,13.6226,18750.0
2005-03-09 10:40:00,21.46,21.53,21.45,21.53,26850.0,13.6226,13.667,13.6163,13.667,26850.0
2005-03-09 10:50:00,21.53,21.55,21.53,21.55,99600.0,13.667,13.6797,13.667,13.6797,99600.0
2005-03-09 11:00:00,21.55,21.58,21.55,21.57,56850.0,13.6797,13.6988,13.6797,13.6924,56850.0
2005-03-09 11:10:00,21.57,21.58,21.57,21.58,21000.0,13.6924,13.6988,13.6924,13.6988,21000.0
2005-03-09 11:20:00,21.59,21.59,21.58,21.59,10800.0,13.7051,13.7051,13.6988,13.7051,10800.0
2005-03-09 11:30:00,21.58,21.58,21.57,21.58,7350.0,13.6988,13.6988,13.6924,13.6988,7350.0
2005-03-09 11:40:00,21.58,21.59,21.57,21.57,53100.0,13.6988,13.7051,13.6924,13.6924,53100.0
2005-03-09 11:50:00,21.59,21.59,21.58,21.58,6300.0,13.7051,13.7051,13.6988,13.6988,6300.0
2005-03-09 12:00:00,21.58,21.6,21.57,21.6,22650.0,13.6988,13.7115,13.6924,13.7115,22650.0
2005-03-09 12:10:00,21.59,21.6,21.57,21.57,16800.0,13.7051,13.7115,13.6924,13.6924,16800.0
2005-03-09 12:20:00,21.57,21.58,21.57,21.57,15000.0,13.6924,13.6988,13.6924,13.6924,15000.0
2005-03-09 12:30:00,21.57,21.58,21.56,21.57,88200.0,13.6924,13.6988,13.6861,13.6924,88200.0
2005-03-09 12:40:00,21.57,21.59,21.57,21.58,11250.0,13.6924,13.7051,13.6924,13.6988,11250.0
2005-03-09 12:50:00,21.59,21.59,21.57,21.57,13350.0,13.7051,13.7051,13.6924,13.6924,13350.0
2005-03-09 13:00:00,21.57,21.59,21.57,21.58,10200.0,13.6924,13.7051,13.6924,13.6988,10200.0
2005-03-09 13:10:00,21.59,21.59,21.58,21.58,10800.0,13.7051,13.7051,13.6988,13.6988,10800.0
2005-03-09 13:20:00,21.57,21.57,21.55,21.55,126450.0,13.6924,13.6924,13.6797,13.6797,126450.0
2005-03-09 13:30:00,21.55,21.55,21.54,21.55,5550.0,13.6797,13.6797,13.6734,13.6797,5550.0
2005-03-09 13:40:00,21.54,21.54,21.53,21.53,11700.0,13.6734,13.6734,13.667,13.667,11700.0
2005-03-09 13:50:00,21.53,21.53,21.53,21.53,10800.0,13.667,13.667,13.667,13.667,10800.0
2005-03-09 14:00:00,21.53,21.55,21.53,21.53,15450.0,13.667,13.6797,13.667,13.667,15450.0
2005-03-09 14:10:00,21.53,21.53,21.53,21.53,7800.0,13.667,13.667,13.667,13.667,7800.0
2005-03-09 14:20:00,21.53,21.53,21.49,21.5,9150.0,13.667,13.667,13.6417,13.648,9150.0
2005-03-09 14:30:00,21.5,21.5,21.49,21.49,20850.0,13.648,13.648,13.6417,13.6417,20850.0
2005-03-09 14:40:00,21.49,21.51,21.49,21.5,13500.0,13.6417,13.6543,13.6417,13.648,13500.0
2005-03-09 14:50:00,21.49,21.5,21.47,21.48,8550.0,13.6417,13.648,13.629,13.6353,8550.0
2005-03-09 15:00:00,21.47,21.47,21.45,21.46,27900.0,13.629,13.629,13.6163,13.6226,27900.0
2005-03-09 15:10:00,21.45,21.46,21.39,21.39,39000.0,13.6163,13.6226,13.5782,13.5782,39000.0
2005-03-09 15:20:00,21.4,21.43,21.4,21.42,47850.0,13.5845,13.6036,13.5845,13.5972,47850.0
2005-03-09 15:30:00,21.42,21.43,21.4,21.4,22350.0,13.5972,13.6036,13.5845,13.5845,22350.0
2005-03-09 15:40:00,21.4,21.41,21.37,21.37,31800.0,13.5845,13.5909,13.5655,13.5655,31800.0
2005-03-09 15:50:00,21.37,21.41,21.33,21.4,48600.0,13.5655,13.5909,13.5401,13.5845,48600.0
2005-03-10 09:30:00,21.47,21.55,21.43,21.55,9900.0,13.629,13.6797,13.6036,13.6797,9900.0
2005-03-10 09:40:00,21.53,21.57,21.47,21.57,13800.0,13.667,13.6924,13.629,13.6924,13800.0
2005-03-10 09:50:00,21.57,21.57,21.53,21.53,15300.0,13.6924,13.6924,13.667,13.667,15300.0
2005-03-10 10:00:00,21.54,21.54,21.52,21.52,36900.0,13.6734,13.6734,13.6607,13.6607,36900.0
2005-03-10 10:10:00,21.51,21.51,21.47,21.47,5400.0,13.6543,13.6543,13.629,13.629,5400.0
2005-03-10 10:20:00,21.45,21.45,21.43,21.43,4350.0,13.6163,13.6163,13.6036,13.6036,4350.0
2005-03-10 10:30:00,21.43,21.49,21.43,21.47,8250.0,13.6036,13.6417,13.6036,13.629,8250.0
2005-03-10 10:40:00,21.47,21.5,21.47,21.49,34800.0,13.629,13.648,13.629,13.6417,34800.0
2005-03-10 10:50:00,21.47,21.47,21.43,21.44,2850.0,13.629,13.629,13.6036,13.6099,2850.0
2005-03-10 11:00:00,21.43,21.43,21.38,21.39,3150.0,13.6036,13.6036,13.5718,13.5782,3150.0
2005-03-10 11:10:00,21.39,21.4,21.38,21.39,25200.0,13.5782,13.5845,13.5718,13.5782,25200.0
2005-03-10 11:20:00,21.4,21.4,21.38,21.39,9900.0,13.5845,13.5845,13.5718,13.5782,9900.0
2005-03-10 11:30:00,21.39,21.41,21.39,21.41,7650.0,13.5782,13.5909,13.5782,13.5909,7650.0
2005-03-10 11:40:00,21.4,21.41,21.38,21.39,10050.0,13.5845,13.5909,13.5718,13.5782,10050.0
2005-03-10 11:50:00,21.41,21.43,21.41,21.43,50250.0,13.5909,13.6036,13.5909,13.6036,50250.0
2005-03-10 12:00:00,21.43,21.45,21.43,21.45,19950.0,13.6036,13.6163,13.6036,13.6163,19950.0
2005-03-10 12:10:00,21.44,21.47,21.44,21.46,14400.0,13.6099,13.629,13.6099,13.6226,14400.0
2005-03-10 12:20:00,21.46,21.47,21.45,21.46,20700.0,13.6226,13.629,13.6163,13.6226,20700.0
2005-03-10 12:30:00,21.46,21.47,21.45,21.47,33150.0,13.6226,13.629,13.6163,13.629,33150.0
2005-03-10 12:40:00,21.47,21.47,21.46,21.47,31500.0,13.629,13.629,13.6226,13.629,31500.0
2005-03-10 12:50:00,21.47,21.47,21.44,21.47,15150.0,13.629,13.629,13.6099,13.629,15150.0
2005-03-10 13:00:00,21.46,21.47,21.44,21.46,13650.0,13.6226,13.629,13.6099,13.6226,13650.0
2005-03-10 13:10:00,21.46,21.47,21.45,21.46,4950.0,13.6226,13.629,13.6163,13.6226,4950.0
2005-03-10 13:20:00,21.46,21.54,21.46,21.54,11250.0,13.6226,13.6734,13.6226,13.6734,11250.0
2005-03-10 13:30:00,21.53,21.56,21.53,21.55,7800.0,13.667,13.6861,13.667,13.6797,7800.0
2005-03-10 13:40:00,21.55,21.57,21.55,21.57,25650.0,13.6797,13.6924,13.6797,13.6924,25650.0
2005-03-10 13:50:00,21.57,21.65,21.57,21.65,19650.0,13.6924,13.7432,13.6924,13.7432,19650.0
2005-03-10 14:00:00,21.66,21.66,21.64,21.64,26700.0,13.7496,13.7496,13.7369,13.7369,26700.0
2005-03-10 14:10:00,21.64,21.64,21.63,21.63,11100.0,13.7369,13.7369,13.7305,13.7305,11100.0
2005-03-10 14:20:00,21.63,21.63,21.6,21.61,9750.0,13.7305,13.7305,13.7115,13.7178,9750.0
2005-03-10 14:30:00,21.61,21.61,21.6,21.61,10950.0,13.7178,13.7178,13.7115,13.7178,10950.0
2005-03-10 14:40:00,21.61,21.62,21.6,21.62,21600.0,13.7178,13.7242,13.7115,13.7242,21600.0
2005-03-10 14:50:00,21.62,21.62,21.61,21.61,38700.0,13.7242,13.7242,13.7178,13.7178,38700.0
2005-03-10 15:00:00,21.61,21.61,21.58,21.58,15600.0,13.7178,13.7178,13.6988,13.6988,15600.0
2005-03-10 15:10:00,21.58,21.59,21.55,21.55,39000.0,13.6988,13.7051,13.6797,13.6797,39000.0
2005-03-10 15:20:00,21.55,21.57,21.54,21.57,19500.0,13.6797,13.6924,13.6734,13.6924,19500.0
2005-03-10 15:30:00,21.57,21.61,21.57,21.59,39300.0,13.6924,13.7178,13.6924,13.7051,39300.0
2005-03-10 15:40:00,21.59,21.6,21.56,21.57,44100.0,13.7051,13.7115,13.6861,13.6924,44100.0
2005-03-10 15:50:00,21.57,21.57,21.56,21.56,25350.0,13.6924,13.6924,13.6861,13.6861,25350.0
2005-03-11 09:30:00,21.6,21.7,21.6,21.63,12300.0,13.7115,13.775,13.7115,13.7305,12300.0
2005-03-11 09:40:00,21.6,21.67,21.57,21.65,6600.0,13.7115,13.7559,13.6924,13.7432,6600.0
2005-03-11 09:50:00,21.65,21.77,21.65,21.69,7950.0,13.7432,13.8194,13.7432,13.7686,7950.0
2005-03-11 10:00:00,21.67,21.67,21.61,21.61,11700.0,13.7559,13.7559,13.7178,13.7178,11700.0
2005-03-11 10:10:00,21.6,21.63,21.55,21.63,25200.0,13.7115,13.7305,13.6797,13.7305,25200.0
2005-03-11 10:20:00,21.6,21.62,21.57,21.59,34800.0,13.7115,13.7242,13.6924,13.7051,34800.0
2005-03-11 10:30:00,21.59,21.62,21.59,21.62,11550.0,13.7051,13.7242,13.7051,13.7242,11550.0
2005-03-11 10:40:00,21.62,21.66,21.62,21.66,38550.0,13.7242,13.7496,13.7242,13.7496,38550.0
2005-03-11 10:50:00,21.65,21.67,21.65,21.67,93450.0,13.7432,13.7559,13.7432,13.7559,93450.0
2005-03-11 11:00:00,21.67,21.67,21.66,21.66,256800.0,13.7559,13.7559,13.7496,13.7496,256800.0
2005-03-11 11:10:00,21.67,21.67,21.66,21.67,18150.0,13.7559,13.7559,13.7496,13.7559,18150.0
2005-03-11 11:20:00,21.67,21.68,21.67,21.67,37500.0,13.7559,13.7623,13.7559,13.7559,37500.0
2005-03-11 11:30:00,21.67,21.68,21.66,21.67,86700.0,13.7559,13.7623,13.7496,13.7559,86700.0
2005-03-11 11:40:00,21.67,21.71,21.67,21.69,17850.0,13.7559,13.7813,13.7559,13.7686,17850.0
2005-03-11 11:50:00,21.69,21.69,21.67,21.67,900.0,13.7686,13.7686,13.7559,13.7559,900.0
2005-03-11 12:00:00,21.67,21.67,21.67,21.67,8100.0,13.7559,13.7559,13.7559,13.7559,8100.0
2005-03-11 12:10:00,21.67,21.69,21.65,21.65,111000.0,13.7559,13.7686,13.7432,13.7432,111000.0
2005-03-11 12:20:00,21.66,21.66,21.65,21.65,6000.0,13.7496,13.7496,13.7432,13.7432,6000.0
2005-03-11 12:30:00,21.65,21.65,21.63,21.63,4950.0,13.7432,13.7432,13.7305,13.7305,4950.0
2005-03-11 12:40:00,21.62,21.62,21.57,21.58,20700.0,13.7242,13.7242,13.6924,13.6988,20700.0
2005-03-11 12:50:00,21.58,21.59,21.57,21.57,4050.0,13.6988,13.7051,13.6924,13.6924,4050.0
2005-03-11 13:00:00,21.57,21.57,21.56,21.56,2100.0,13.6924,13.6924,13.6861,13.6861,2100.0
2005-03-11 13:10:00,21.57,21.58,21.57,21.57,11550.0,13.6924,13.6988,13.6924,13.6924,11550.0
2005-03-11 13:20:00,21.57,21.57,21.54,21.55,6300.0,13.6924,13.6924,13.6734,13.6797,6300.0
2005-03-11 13:30:00,21.55,21.56,21.55,21.55,3900.0,13.6797,13.6861,13.6797,13.6797,3900.0
2005-03-11 13:40:00,21.55,21.55,21.51,21.51,11700.0,13.6797,13.6797,13.6543,13.6543,11700.0
2005-03-11 13:50:00,21.51,21.51,21.49,21.49,6300.0,13.6543,13.6543,13.6417,13.6417,6300.0
2005-03-11 14:00:00,21.49,21.5,21.49,21.49,16350.0,13.6417,13.648,13.6417,13.6417,16350.0
2005-03-11 14:10:00,21.49,21.51,21.49,21.5,11700.0,13.6417,13.6543,13.6417,13.648,11700.0
2005-03-11 14:20:00,21.5,21.55,21.5,21.51,8850.0,13.648,13.6797,13.648,13.6543,8850.0
2005-03-11 14:30:00,21.51,21.51,21.43,21.43,26700.0,13.6543,13.6543,13.6036,13.6036,26700.0
2005-03-11 14:40:00,21.43,21.48,21.41,21.48,29850.0,13.6036,13.6353,13.5909,13.6353,29850.0
2005-03-11 14:50:00,21.48,21.48,21.43,21.47,25500.0,13.6353,13.6353,13.6036,13.629,25500.0
2005-03-11 15:00:00,21.46,21.46,21.42,21.44,24300.0,13.6226,13.6226,13.5972,13.6099,24300.0
2005-03-11 15:10:00,21.44,21.47,21.43,21.47,10650.0,13.6099,13.629,13.6036,13.629,10650.0
2005-03-11 15:20:00,21.47,21.47,21.44,21.44,7350.0,13.629,13.629,13.6099,13.6099,7350.0
2005-03-11 15:30:00,21.45,21.5,21.44,21.5,19200.0,13.6163,13.648,13.6099,13.648,19200.0
2005-03-11 15:40:00,21.5,21.52,21.49,21.51,15300.0,13.648,13.6607,13.6417,13.6543,15300.0
2005-03-11 15:50:00,21.51,21.51,21.43,21.43,49500.0,13.6543,13.6543,13.6036,13.6036,49500.0
2005-03-14 09:30:00,21.5,21.6,21.47,21.53,17850.0,13.648,13.7115,13.629,13.667,17850.0
2005-03-14 09:40:00,21.53,21.65,21.51,21.51,12900.0,13.667,13.7432,13.6543,13.6543,12900.0
2005-03-14 09:50:00,21.51,21.58,21.51,21.54,14400.0,13.6543,13.6988,13.6543,13.6734,14400.0
2005-03-14 10:00:00,21.54,21.56,21.53,21.53,35100.0,13.6734,13.6861,13.667,13.667,35100.0
2005-03-14 10:10:00,21.53,21.53,21.51,21.52,23700.0,13.667,13.667,13.6543,13.6607,23700.0
2005-03-14 10:20:00,21.52,21.53,21.45,21.45,16350.0,13.6607,13.667,13.6163,13.6163,16350.0
2005-03-14 10:30:00,21.45,21.57,21.45,21.53,30000.0,13.6163,13.6924,13.6163,13.667,30000.0
2005-03-14 10:40:00,21.53,21.54,21.47,21.51,22650.0,13.667,13.6734,13.629,13.6543,22650.0
2005-03-14 10:50:00,21.5,21.56,21.5,21.52,25800.0,13.648,13.6861,13.648,13.6607,25800.0
2005-03-14 11:00:00,21.52,21.53,21.49,21.51,33900.0,13.6607,13.667,13.6417,13.6543,33900.0
2005-03-14 11:10:00,21.51,21.53,21.47,21.47,28050.0,13.6543,13.667,13.629,13.629,28050.0
2005-03-14 11:20:00,21.49,21.52,21.49,21.51,26100.0,13.6417,13.6607,13.6417,13.6543,26100.0
2005-03-14 11:30:00,21.52,21.53,21.45,21.47,50100.0,13.6607,13.667,13.6163,13.629,50100.0
2005-03-14 11:40:00,21.45,21.47,21.42,21.46,19650.0,13.6163,13.629,13.5972,13.6226,19650.0
2005-03-14 11:50:00,21.46,21.51,21.45,21.51,19200.0,13.6226,13.6543,13.6163,13.6543,19200.0
2005-03-14 12:00:00,21.49,21.53,21.49,21.49,61500.0,13.6417,13.667,13.6417,13.6417,61500.0
2005-03-14 12:10:00,21.51,21.57,21.51,21.55,100350.0,13.6543,13.6924,13.6543,13.6797,100350.0
2005-03-14 12:20:00,21.55,21.55,21.53,21.53,14850.0,13.6797,13.6797,13.667,13.667,14850.0
2005-03-14 12:30:00,21.54,21.55,21.52,21.52,12900.0,13.6734,13.6797,13.6607,13.6607,12900.0
2005-03-14 12:40:00,21.52,21.56,21.52,21.55,111450.0,13.6607,13.6861,13.6607,13.6797,111450.0
2005-03-14 12:50:00,21.55,21.55,21.49,21.49,32700.0,13.6797,13.6797,13.6417,13.6417,32700.0
2005-03-14 13:00:00,21.49,21.51,21.47,21.5,15750.0,13.6417,13.6543,13.629,13.648,15750.0
2005-03-14 13:10:00,21.5,21.53,21.49,21.53,19950.0,13.648,13.667,13.6417,13.667,19950.0
2005-03-14 13:20:00,21.52,21.52,21.46,21.46,33600.0,13.6607,13.6607,13.6226,13.6226,33600.0
2005-03-14 13:30:00,21.48,21.48,21.43,21.48,25500.0,13.6353,13.6353,13.6036,13.6353,25500.0
2005-03-14 13:40:00,21.45,21.48,21.45,21.48,7200.0,13.6163,13.6353,13.6163,13.6353,7200.0
2005-03-14 13:50:00,21.48,21.49,21.43,21.43,20700.0,13.6353,13.6417,13.6036,13.6036,20700.0
2005-03-14 14:00:00,21.44,21.5,21.43,21.5,36300.0,13.6099,13.648,13.6036,13.648,36300.0
2005-03-14 14:10:00,21.49,21.5,21.47,21.49,29850.0,13.6417,13.648,13.629,13.6417,29850.0
2005-03-14 14:20:00,21.49,21.51,21.47,21.48,24300.0,13.6417,13.6543,13.629,13.6353,24300.0
2005-03-14 14:30:00,21.49,21.51,21.47,21.5,23100.0,13.6417,13.6543,13.629,13.648,23100.0
2005-03-14 14:40:00,21.5,21.52,21.5,21.52,13800.0,13.648,13.6607,13.648,13.6607,13800.0
2005-03-14 14:50:00,21.51,21.52,21.51,21.51,13050.0,13.6543,13.6607,13.6543,13.6543,13050.0
2005-03-14 15:00:00,21.51,21.53,21.49,21.53,13050.0,13.6543,13.667,13.6417,13.667,13050.0
2005-03-14 15:10:00,21.52,21.57,21.52,21.57,40050.0,13.6607,13.6924,13.6607,13.6924,40050.0
2005-03-14 15:20:00,21.57,21.58,21.57,21.57,21000.0,13.6924,13.6988,13.6924,13.6924,21000.0
2005-03-14 15:30:00,21.57,21.61,21.57,21.6,44700.0,13.6924,13.7178,13.6924,13.7115,44700.0
2005-03-14 15:40:00,21.6,21.63,21.59,21.6,128100.0,13.7115,13.7305,13.7051,13.7115,128100.0
2005-03-14 15:50:00,21.61,21.62,21.59,21.62,64350.0,13.7178,13.7242,13.7051,13.7242,64350.0
2005-03-15 09:30:00,21.72,21.74,21.69,21.69,11400.0,13.7877,13.8004,13.7686,13.7686,11400.0
2005-03-15 09:40:00,21.68,21.68,21.65,21.66,17250.0,13.7623,13.7623,13.7432,13.7496,17250.0
2005-03-15 09:50:00,21.67,21.72,21.67,21.72,13800.0,13.7559,13.7877,13.7559,13.7877,13800.0
2005-03-15 10:00:00,21.72,21.73,21.72,21.72,6750.0,13.7877,13.794,13.7877,13.7877,6750.0
2005-03-15 10:10:00,21.73,21.73,21.71,21.73,24600.0,13.794,13.794,13.7813,13.794,24600.0
2005-03-15 10:20:00,21.73,21.77,21.72,21.77,31200.0,13.794,13.8194,13.7877,13.8194,31200.0
2005-03-15 10:30:00,21.76,21.77,21.75,21.77,9300.0,13.813,13.8194,13.8067,13.8194,9300.0
2005-03-15 10:40:00,21.77,21.82,21.77,21.81,19800.0,13.8194,13.8511,13.8194,13.8448,19800.0
2005-03-15 10:50:00,21.82,21.83,21.81,21.83,25650.0,13.8511,13.8575,13.8448,13.8575,25650.0
2005-03-15 11:00:00,21.83,21.83,21.82,21.83,18750.0,13.8575,13.8575,13.8511,13.8575,18750.0
2005-03-15 11:10:00,21.83,21.89,21.83,21.85,35400.0,13.8575,13.8956,13.8575,13.8702,35400.0
2005-03-15 11:20:00,21.84,21.86,21.83,21.85,15900.0,13.8638,13.8765,13.8575,13.8702,15900.0
2005-03-15 11:30:00,21.84,21.85,21.8,21.82,24750.0,13.8638,13.8702,13.8384,13.8511,24750.0
2005-03-15 11:40:00,21.83,21.85,21.8,21.83,62850.0,13.8575,13.8702,13.8384,13.8575,62850.0
2005-03-15 11:50:00,21.83,21.83,21.8,21.81,42750.0,13.8575,13.8575,13.8384,13.8448,42750.0
2005-03-15 12:00:00,21.81,21.81,21.78,21.78,9300.0,13.8448,13.8448,13.8257,13.8257,9300.0
2005-03-15 12:10:00,21.78,21.81,21.78,21.81,10950.0,13.8257,13.8448,13.8257,13.8448,10950.0
2005-03-15 12:20:00,21.81,21.84,21.81,21.84,13950.0,13.8448,13.8638,13.8448,13.8638,13950.0
2005-03-15 12:30:00,21.83,21.85,21.83,21.83,9300.0,13.8575,13.8702,13.8575,13.8575,9300.0
2005-03-15 12:40:00,21.84,21.85,21.83,21.85,23250.0,13.8638,13.8702,13.8575,13.8702,23250.0
2005-03-15 12:50:00,21.85,21.87,21.84,21.85,5850.0,13.8702,13.8829,13.8638,13.8702,5850.0
2005-03-15 13:00:00,21.86,21.87,21.83,21.83,7200.0,13.8765,13.8829,13.8575,13.8575,7200.0
2005-03-15 13:10:00,21.83,21.84,21.82,21.84,6450.0,13.8575,13.8638,13.8511,13.8638,6450.0
2005-03-15 13:20:00,21.83,21.83,21.79,21.79,15300.0,13.8575,13.8575,13.8321,13.8321,15300.0
2005-03-15 13:30:00,21.79,21.81,21.78,21.78,36450.0,13.8321,13.8448,13.8257,13.8257,36450.0
2005-03-15 13:40:00,21.77,21.8,21.75,21.78,22350.0,13.8194,13.8384,13.8067,13.8257,22350.0
2005-03-15 13:50:00,21.78,21.81,21.78,21.81,23400.0,13.8257,13.8448,13.8257,13.8448,23400.0
2005-03-15 14:00:00,21.81,21.85,21.81,21.84,30000.0,13.8448,13.8702,13.8448,13.8638,30000.0
2005-03-15 14:10:00,21.84,21.85,21.83,21.85,18900.0,13.8638,13.8702,13.8575,13.8702,18900.0
2005-03-15 14:20:00,21.85,21.85,21.84,21.84,18750.0,13.8702,13.8702,13.8638,13.8638,18750.0
2005-03-15 14:30:00,21.84,21.85,21.83,21.84,28800.0,13.8638,13.8702,13.8575,13.8638,28800.0
2005-03-15 14:40:00,21.84,21.85,21.83,21.85,27300.0,13.8638,13.8702,13.8575,13.8702,27300.0
2005-03-15 14:50:00,21.85,21.85,21.83,21.83,15450.0,13.8702,13.8702,13.8575,13.8575,15450.0
2005-03-15 15:00:00,21.83,21.85,21.83,21.85,8250.0,13.8575,13.8702,13.8575,13.8702,8250.0
2005-03-15 15:10:00,21.84,21.84,21.83,21.84,13800.0,13.8638,13.8638,13.8575,13.8638,13800.0
2005-03-15 15:20:00,21.84,21.84,21.83,21.83,10650.0,13.8638,13.8638,13.8575,13.8575,10650.0
2005-03-15 15:30:00,21.83,21.87,21.83,21.87,62250.0,13.8575,13.8829,13.8575,13.8829,62250.0
2005-03-15 15:40:00,21.87,21.87,21.82,21.83,20550.0,13.8829,13.8829,13.8511,13.8575,20550.0
2005-03-15 15:50:00,21.83,21.83,21.75,21.76,56700.0,13.8575,13.8575,13.8067,13.813,56700.0
2005-03-16 09:30:00,21.77,21.94,21.77,21.93,28650.0,13.8194,13.9273,13.8194,13.921,28650.0
2005-03-16 09:40:00,21.93,21.93,21.82,21.83,13050.0,13.921,13.921,13.8511,13.8575,13050.0
2005-03-16 09:50:00,21.83,21.89,21.81,21.89,13500.0,13.8575,13.8956,13.8448,13.8956,13500.0
2005-03-16 10:00:00,21.89,21.91,21.89,21.89,10500.0,13.8956,13.9083,13.8956,13.8956,10500.0
2005-03-16 10:10:00,21.89,21.95,21.89,21.9,15000.0,13.8956,13.9337,13.8956,13.9019,15000.0
2005-03-16 10:20:00,21.89,21.89,21.83,21.83,8400.0,13.8956,13.8956,13.8575,13.8575,8400.0
2005-03-16 10:30:00,21.84,21.84,21.72,21.72,17850.0,13.8638,13.8638,13.7877,13.7877,17850.0
2005-03-16 10:40:00,21.71,21.88,21.71,21.88,17400.0,13.7813,13.8892,13.7813,13.8892,17400.0
2005-03-16 10:50:00,21.88,21.88,21.86,21.86,12000.0,13.8892,13.8892,13.8765,13.8765,12000.0
2005-03-16 11:00:00,21.86,21.86,21.84,21.84,8550.0,13.8765,13.8765,13.8638,13.8638,8550.0
2005-03-16 11:10:00,21.84,21.85,21.83,21.83,18000.0,13.8638,13.8702,13.8575,13.8575,18000.0
2005-03-16 11:20:00,21.83,21.84,21.83,21.84,9300.0,13.8575,13.8638,13.8575,13.8638,9300.0
2005-03-16 11:30:00,21.85,21.89,21.85,21.89,7950.0,13.8702,13.8956,13.8702,13.8956,7950.0
2005-03-16 11:40:00,21.89,21.91,21.87,21.91,15150.0,13.8956,13.9083,13.8829,13.9083,15150.0
2005-03-16 11:50:00,21.91,21.92,21.9,21.9,4950.0,13.9083,13.9146,13.9019,13.9019,4950.0
2005-03-16 12:00:00,21.91,21.91,21.88,21.88,12600.0,13.9083,13.9083,13.8892,13.8892,12600.0
2005-03-16 12:10:00,21.87,21.87,21.83,21.86,36900.0,13.8829,13.8829,13.8575,13.8765,36900.0
2005-03-16 12:20:00,21.85,21.85,21.84,21.85,11850.0,13.8702,13.8702,13.8638,13.8702,11850.0
2005-03-16 12:30:00,21.85,21.87,21.85,21.87,6150.0,13.8702,13.8829,13.8702,13.8829,6150.0
2005-03-16 12:40:00,21.87,21.91,21.87,21.87,15750.0,13.8829,13.9083,13.8829,13.8829,15750.0
2005-03-16 12:50:00,21.87,21.89,21.85,21.86,12450.0,13.8829,13.8956,13.8702,13.8765,12450.0
2005-03-16 13:00:00,21.85,21.86,21.85,21.85,13350.0,13.8702,13.8765,13.8702,13.8702,13350.0
2005-03-16 13:10:00,21.85,21.86,21.85,21.85,27150.0,13.8702,13.8765,13.8702,13.8702,27150.0
2005-03-16 13:20:00,21.86,21.86,21.85,21.86,6300.0,13.8765,13.8765,13.8702,13.8765,6300.0
2005-03-16 13:30:00,21.86,21.87,21.86,21.87,15750.0,13.8765,13.8829,13.8765,13.8829,15750.0
2005-03-16 13:40:00,21.87,21.88,21.87,21.87,57150.0,13.8829,13.8892,13.8829,13.8829,57150.0
2005-03-16 13:50:00,21.87,21.87,21.83,21.83,12600.0,13.8829,13.8829,13.8575,13.8575,12600.0
2005-03-16 14:00:00,21.81,21.83,21.81,21.83,11850.0,13.8448,13.8575,13.8448,13.8575,11850.0
2005-03-16 14:10:00,21.83,21.85,21.83,21.85,11550.0,13.8575,13.8702,13.8575,13.8702,11550.0
2005-03-16 14:20:00,21.86,21.86,21.85,21.85,19950.0,13.8765,13.8765,13.8702,13.8702,19950.0
2005-03-16 14:30:00,21.85,21.85,21.85,21.85,11250.0,13.8702,13.8702,13.8702,13.8702,11250.0
2005-03-16 14:40:00,21.85,21.86,21.85,21.85,17100.0,13.8702,13.8765,13.8702,13.8702,17100.0
2005-03-16 14:50:00,21.85,21.86,21.85,21.85,45600.0,13.8702,13.8765,13.8702,13.8702,45600.0
2005-03-16 15:00:00,21.85,21.85,21.8,21.82,55050.0,13.8702,13.8702,13.8384,13.8511,55050.0
2005-03-16 15:10:00,21.78,21.84,21.78,21.83,22350.0,13.8257,13.8638,13.8257,13.8575,22350.0
2005-03-16 15:20:00,21.83,21.84,21.81,21.82,51000.0,13.8575,13.8638,13.8448,13.8511,51000.0
2005-03-16 15:30:00,21.83,21.83,21.75,21.75,9000.0,13.8575,13.8575,13.8067,13.8067,9000.0
2005-03-16 15:40:00,21.75,21.77,21.75,21.77,44400.0,13.8067,13.8194,13.8067,13.8194,44400.0
2005-03-16 15:50:00,21.77,21.77,21.7,21.71,45300.0,13.8194,13.8194,13.775,13.7813,45300.0
2005-03-17 09:30:00,21.73,21.73,21.63,21.67,23850.0,13.794,13.794,13.7305,13.7559,23850.0
2005-03-17 09:40:00,21.67,21.71,21.64,21.71,11850.0,13.7559,13.7813,13.7369,13.7813,11850.0
2005-03-17 09:50:00,21.71,21.75,21.7,21.73,23550.0,13.7813,13.8067,13.775,13.794,23550.0
2005-03-17 10:00:00,21.73,21.74,21.73,21.73,60150.0,13.794,13.8004,13.794,13.794,60150.0
2005-03-17 10:10:00,21.73,21.73,21.71,21.73,49650.0,13.794,13.794,13.7813,13.794,49650.0
2005-03-17 10:20:00,21.73,21.75,21.71,21.75,62100.0,13.794,13.8067,13.7813,13.8067,62100.0
2005-03-17 10:30:00,21.75,21.75,21.73,21.73,13350.0,13.8067,13.8067,13.794,13.794,13350.0
2005-03-17 10:40:00,21.73,21.8,21.73,21.78,82500.0,13.794,13.8384,13.794,13.8257,82500.0
2005-03-17 10:50:00,21.77,21.8,21.77,21.8,13650.0,13.8194,13.8384,13.8194,13.8384,13650.0
2005-03-17 11:00:00,21.8,21.81,21.79,21.79,9000.0,13.8384,13.8448,13.8321,13.8321,9000.0
2005-03-17 11:10:00,21.79,21.79,21.73,21.74,34950.0,13.8321,13.8321,13.794,13.8004,34950.0
2005-03-17 11:20:00,21.73,21.74,21.72,21.72,25200.0,13.794,13.8004,13.7877,13.7877,25200.0
2005-03-17 11:30:00,21.72,21.72,21.72,21.72,4950.0,13.7877,13.7877,13.7877,13.7877,4950.0
2005-03-17 11:40:00,21.72,21.72,21.72,21.72,6300.0,13.7877,13.7877,13.7877,13.7877,6300.0
2005-03-17 11:50:00,21.72,21.72,21.72,21.72,5700.0,13.7877,13.7877,13.7877,13.7877,5700.0
2005-03-17 12:00:00,21.72,21.73,21.71,21.71,63450.0,13.7877,13.794,13.7813,13.7813,63450.0
2005-03-17 12:10:00,21.71,21.73,21.71,21.73,39450.0,13.7813,13.794,13.7813,13.794,39450.0
2005-03-17 12:20:00,21.73,21.85,21.73,21.85,21450.0,13.794,13.8702,13.794,13.8702,21450.0
2005-03-17 12:30:00,21.85,21.86,21.83,21.83,19950.0,13.8702,13.8765,13.8575,13.8575,19950.0
2005-03-17 12:40:00,21.83,21.83,21.77,21.77,46050.0,13.8575,13.8575,13.8194,13.8194,46050.0
2005-03-17 12:50:00,21.77,21.8,21.75,21.79,25950.0,13.8194,13.8384,13.8067,13.8321,25950.0
2005-03-17 13:00:00,21.79,21.81,21.79,21.8,29100.0,13.8321,13.8448,13.8321,13.8384,29100.0
2005-03-17 13:10:00,21.8,21.8,21.79,21.79,24600.0,13.8384,13.8384,13.8321,13.8321,24600.0
2005-03-17 13:20:00,21.8,21.84,21.79,21.84,25800.0,13.8384,13.8638,13.8321,13.8638,25800.0
2005-03-17 13:30:00,21.84,21.86,21.83,21.85,19650.0,13.8638,13.8765,13.8575,13.8702,19650.0
2005-03-17 13:40:00,21.85,21.87,21.8,21.83,144750.0,13.8702,13.8829,13.8384,13.8575,144750.0
2005-03-17 13:50:00,21.84,21.87,21.83,21.84,17700.0,13.8638,13.8829,13.8575,13.8638,17700.0
2005-03-17 14:00:00,21.83,21.83,21.74,21.76,13650.0,13.8575,13.8575,13.8004,13.813,13650.0
2005-03-17 14:10:00,21.76,21.79,21.75,21.79,7050.0,13.813,13.8321,13.8067,13.8321,7050.0
2005-03-17 14:20:00,21.79,21.82,21.79,21.82,19200.0,13.8321,13.8511,13.8321,13.8511,19200.0
2005-03-17 14:30:00,21.81,21.82,21.79,21.79,16500.0,13.8448,13.8511,13.8321,13.8321,16500.0
2005-03-17 14:40:00,21.81,21.83,21.79,21.83,26400.0,13.8448,13.8575,13.8321,13.8575,26400.0
2005-03-17 14:50:00,21.8,21.84,21.8,21.84,13350.0,13.8384,13.8638,13.8384,13.8638,13350.0
2005-03-17 15:00:00,21.84,21.87,21.83,21.87,15900.0,13.8638,13.8829,13.8575,13.8829,15900.0
2005-03-17 15:10:00,21.88,21.89,21.87,21.88,8100.0,13.8892,13.8956,13.8829,13.8892,8100.0
2005-03-17 15:20:00,21.88,21.89,21.87,21.89,27450.0,13.8892,13.8956,13.8829,13.8956,27450.0
2005-03-17 15:30:00,21.89,21.9,21.87,21.87,33300.0,13.8956,13.9019,13.8829,13.8829,33300.0
2005-03-17 15:40:00,21.87,21.87,21.84,21.86,16950.0,13.8829,13.8829,13.8638,13.8765,16950.0
2005-03-17 15:50:00,21.87,21.87,21.8,21.83,24900.0,13.8829,13.8829,13.8384,13.8575,24900.0
2005-03-18 09:30:00,21.79,21.79,21.67,21.75,101700.0,13.8321,13.8321,13.7559,13.8067,101700.0
2005-03-18 09:40:00,21.77,21.87,21.65,21.65,43650.0,13.8194,13.8829,13.7432,13.7432,43650.0
2005-03-18 09:50:00,21.66,21.74,21.62,21.67,10950.0,13.7496,13.8004,13.7242,13.7559,10950.0
2005-03-18 10:00:00,21.67,21.67,21.61,21.63,7350.0,13.7559,13.7559,13.7178,13.7305,7350.0
2005-03-18 10:10:00,21.63,21.67,21.63,21.67,6750.0,13.7305,13.7559,13.7305,13.7559,6750.0
2005-03-18 10:20:00,21.65,21.67,21.65,21.66,1500.0,13.7432,13.7559,13.7432,13.7496,1500.0
2005-03-18 10:30:00,21.66,21.66,21.57,21.58,10350.0,13.7496,13.7496,13.6924,13.6988,10350.0
2005-03-18 10:40:00,21.57,21.58,21.53,21.54,27150.0,13.6924,13.6988,13.667,13.6734,27150.0
2005-03-18 10:50:00,21.54,21.58,21.54,21.58,17850.0,13.6734,13.6988,13.6734,13.6988,17850.0
2005-03-18 11:00:00,21.58,21.59,21.56,21.59,9900.0,13.6988,13.7051,13.6861,13.7051,9900.0
2005-03-18 11:10:00,21.59,21.6,21.59,21.6,11250.0,13.7051,13.7115,13.7051,13.7115,11250.0
2005-03-18 11:20:00,21.59,21.63,21.58,21.61,22050.0,13.7051,13.7305,13.6988,13.7178,22050.0
2005-03-18 11:30:00,21.59,21.6,21.59,21.6,7350.0,13.7051,13.7115,13.7051,13.7115,7350.0
2005-03-18 11:40:00,21.59,21.6,21.58,21.59,7800.0,13.7051,13.7115,13.6988,13.7051,7800.0
2005-03-18 11:50:00,21.59,21.6,21.59,21.6,19950.0,13.7051,13.7115,13.7051,13.7115,19950.0
2005-03-18 12:00:00,21.61,21.61,21.6,21.6,7050.0,13.7178,13.7178,13.7115,13.7115,7050.0
2005-03-18 12:10:00,21.61,21.61,21.55,21.55,60300.0,13.7178,13.7178,13.6797,13.6797,60300.0
2005-03-18 12:20:00,21.55,21.55,21.51,21.51,5400.0,13.6797,13.6797,13.6543,13.6543,5400.0
2005-03-18 12:30:00,21.51,21.52,21.51,21.51,7050.0,13.6543,13.6607,13.6543,13.6543,7050.0
2005-03-18 12:40:00,21.52,21.53,21.48,21.48,6000.0,13.6607,13.667,13.6353,13.6353,6000.0
2005-03-18 12:50:00,21.49,21.5,21.49,21.49,21000.0,13.6417,13.648,13.6417,13.6417,21000.0
2005-03-18 13:00:00,21.49,21.53,21.48,21.52,13200.0,13.6417,13.667,13.6353,13.6607,13200.0
2005-03-18 13:10:00,21.52,21.55,21.52,21.54,16950.0,13.6607,13.6797,13.6607,13.6734,16950.0
2005-03-18 13:20:00,21.54,21.55,21.54,21.55,5850.0,13.6734,13.6797,13.6734,13.6797,5850.0
2005-03-18 13:30:00,21.55,21.55,21.53,21.55,5100.0,13.6797,13.6797,13.667,13.6797,5100.0
2005-03-18 13:40:00,21.55,21.55,21.51,21.51,13200.0,13.6797,13.6797,13.6543,13.6543,13200.0
2005-03-18 13:50:00,21.51,21.52,21.51,21.52,12750.0,13.6543,13.6607,13.6543,13.6607,12750.0
2005-03-18 14:00:00,21.52,21.53,21.52,21.53,16650.0,13.6607,13.667,13.6607,13.667,16650.0
2005-03-18 14:10:00,21.53,21.53,21.53,21.53,35100.0,13.667,13.667,13.667,13.667,35100.0
2005-03-18 14:20:00,21.54,21.59,21.54,21.59,13200.0,13.6734,13.7051,13.6734,13.7051,13200.0
2005-03-18 14:30:00,21.6,21.66,21.6,21.63,17850.0,13.7115,13.7496,13.7115,13.7305,17850.0
2005-03-18 14:40:00,21.63,21.63,21.59,21.59,59550.0,13.7305,13.7305,13.7051,13.7051,59550.0
2005-03-18 14:50:00,21.59,21.6,21.59,21.6,106650.0,13.7051,13.7115,13.7051,13.7115,106650.0
2005-03-18 15:00:00,21.61,21.61,21.57,21.57,179100.0,13.7178,13.7178,13.6924,13.6924,179100.0
2005-03-18 15:10:00,21.57,21.59,21.57,21.59,15300.0,13.6924,13.7051,13.6924,13.7051,15300.0
2005-03-18 15:20:00,21.59,21.59,21.53,21.54,40650.0,13.7051,13.7051,13.667,13.6734,40650.0
2005-03-18 15:30:00,21.54,21.57,21.54,21.57,36450.0,13.6734,13.6924,13.6734,13.6924,36450.0
2005-03-18 15:40:00,21.57,21.62,21.55,21.62,38850.0,13.6924,13.7242,13.6797,13.7242,38850.0
2005-03-18 15:50:00,21.59,21.59,21.53,21.55,42750.0,13.7051,13.7051,13.667,13.6797,42750.0
2005-03-21 09:30:00,21.55,21.55,21.52,21.53,23250.0,13.6797,13.6797,13.6607,13.667,23250.0
2005-03-21 09:40:00,21.53,21.54,21.38,21.39,23550.0,13.667,13.6734,13.5718,13.5782,23550.0
2005-03-21 09:50:00,21.39,21.5,21.39,21.5,12600.0,13.5782,13.648,13.5782,13.648,12600.0
2005-03-21 10:00:00,21.49,21.5,21.46,21.47,14700.0,13.6417,13.648,13.6226,13.629,14700.0
2005-03-21 10:10:00,21.48,21.51,21.45,21.48,25050.0,13.6353,13.6543,13.6163,13.6353,25050.0
2005-03-21 10:20:00,21.49,21.5,21.46,21.47,18300.0,13.6417,13.648,13.6226,13.629,18300.0
2005-03-21 10:30:00,21.47,21.49,21.43,21.49,17550.0,13.629,13.6417,13.6036,13.6417,17550.0
2005-03-21 10:40:00,21.5,21.5,21.46,21.47,32400.0,13.648,13.648,13.6226,13.629,32400.0
2005-03-21 10:50:00,21.47,21.5,21.47,21.49,7800.0,13.629,13.648,13.629,13.6417,7800.0
2005-03-21 11:00:00,21.49,21.5,21.48,21.49,8850.0,13.6417,13.648,13.6353,13.6417,8850.0
2005-03-21 11:10:00,21.49,21.53,21.49,21.52,35700.0,13.6417,13.667,13.6417,13.6607,35700.0
2005-03-21 11:20:00,21.53,21.58,21.53,21.55,26850.0,13.667,13.6988,13.667,13.6797,26850.0
2005-03-21 11:30:00,21.54,21.55,21.51,21.55,5700.0,13.6734,13.6797,13.6543,13.6797,5700.0
2005-03-21 11:40:00,21.56,21.59,21.56,21.59,6450.0,13.6861,13.7051,13.6861,13.7051,6450.0
2005-03-21 11:50:00,21.59,21.63,21.59,21.63,31500.0,13.7051,13.7305,13.7051,13.7305,31500.0
2005-03-21 12:00:00,21.65,21.65,21.6,21.6,10050.0,13.7432,13.7432,13.7115,13.7115,10050.0
2005-03-21 12:10:00,21.61,21.61,21.57,21.59,32100.0,13.7178,13.7178,13.6924,13.7051,32100.0
2005-03-21 12:20:00,21.6,21.6,21.56,21.56,55800.0,13.7115,13.7115,13.6861,13.6861,55800.0
2005-03-21 12:30:00,21.55,21.56,21.53,21.53,19500.0,13.6797,13.6861,13.667,13.667,19500.0
2005-03-21 12:40:00,21.53,21.53,21.52,21.52,15000.0,13.667,13.667,13.6607,13.6607,15000.0
2005-03-21 12:50:00,21.51,21.51,21.5,21.51,10500.0,13.6543,13.6543,13.648,13.6543,10500.0
2005-03-21 13:00:00,21.51,21.56,21.51,21.56,15900.0,13.6543,13.6861,13.6543,13.6861,15900.0
2005-03-21 13:10:00,21.56,21.56,21.53,21.53,17850.0,13.6861,13.6861,13.667,13.667,17850.0
2005-03-21 13:20:00,21.52,21.53,21.51,21.51,9900.0,13.6607,13.667,13.6543,13.6543,9900.0
2005-03-21 13:30:00,21.51,21.51,21.49,21.51,4800.0,13.6543,13.6543,13.6417,13.6543,4800.0
2005-03-21 13:40:00,21.51,21.53,21.5,21.53,11550.0,13.6543,13.667,13.648,13.667,11550.0
2005-03-21 13:50:00,21.54,21.59,21.54,21.59,24600.0,13.6734,13.7051,13.6734,13.7051,24600.0
2005-03-21 14:00:00,21.59,21.6,21.55,21.57,15300.0,13.7051,13.7115,13.6797,13.6924,15300.0
2005-03-21 14:10:00,21.56,21.56,21.53,21.54,56100.0,13.6861,13.6861,13.667,13.6734,56100.0
2005-03-21 14:20:00,21.54,21.56,21.53,21.56,34050.0,13.6734,13.6861,13.667,13.6861,34050.0
2005-03-21 14:30:00,21.56,21.57,21.55,21.57,15750.0,13.6861,13.6924,13.6797,13.6924,15750.0
2005-03-21 14:40:00,21.56,21.58,21.56,21.57,7650.0,13.6861,13.6988,13.6861,13.6924,7650.0
2005-03-21 14:50:00,21.58,21.61,21.57,21.6,58800.0,13.6988,13.7178,13.6924,13.7115,58800.0
2005-03-21 15:00:00,21.6,21.63,21.6,21.63,11400.0,13.7115,13.7305,13.7115,13.7305,11400.0
2005-03-21 15:10:00,21.62,21.62,21.59,21.62,42450.0,13.7242,13.7242,13.7051,13.7242,42450.0
2005-03-21 15:20:00,21.63,21.65,21.6,21.63,11550.0,13.7305,13.7432,13.7115,13.7305,11550.0
2005-03-21 15:30:00,21.63,21.65,21.61,21.62,9600.0,13.7305,13.7432,13.7178,13.7242,9600.0
2005-03-21 15:40:00,21.62,21.69,21.62,21.69,99150.0,13.7242,13.7686,13.7242,13.7686,99150.0
2005-03-21 15:50:00,21.69,21.69,21.65,21.65,67200.0,13.7686,13.7686,13.7432,13.7432,67200.0
2005-03-22 09:30:00,21.69,21.77,21.69,21.75,12000.0,13.7686,13.8194,13.7686,13.8067,12000.0
2005-03-22 09:40:00,21.75,21.76,21.69,21.75,23250.0,13.8067,13.813,13.7686,13.8067,23250.0
2005-03-22 09:50:00,21.75,21.75,21.65,21.65,12450.0,13.8067,13.8067,13.7432,13.7432,12450.0
2005-03-22 10:00:00,21.65,21.72,21.65,21.69,5400.0,13.7432,13.7877,13.7432,13.7686,5400.0
2005-03-22 10:10:00,21.71,21.71,21.65,21.66,7050.0,13.7813,13.7813,13.7432,13.7496,7050.0
2005-03-22 10:20:00,21.66,21.8,21.66,21.79,9900.0,13.7496,13.8384,13.7496,13.8321,9900.0
2005-03-22 10:30:00,21.77,21.79,21.75,21.76,8100.0,13.8194,13.8321,13.8067,13.813,8100.0
2005-03-22 10:40:00,21.73,21.78,21.7,21.76,13950.0,13.794,13.8257,13.775,13.813,13950.0
2005-03-22 10:50:00,21.77,21.81,21.77,21.81,8850.0,13.8194,13.8448,13.8194,13.8448,8850.0
2005-03-22 11:00:00,21.81,21.83,21.8,21.8,17400.0,13.8448,13.8575,13.8384,13.8384,17400.0
2005-03-22 11:10:00,21.8,21.8,21.73,21.73,22050.0,13.8384,13.8384,13.794,13.794,22050.0
2005-03-22 11:20:00,21.73,21.74,21.71,21.73,30150.0,13.794,13.8004,13.7813,13.794,30150.0
2005-03-22 11:30:00,21.74,21.83,21.71,21.82,37050.0,13.8004,13.8575,13.7813,13.8511,37050.0
2005-03-22 11:40:00,21.82,21.83,21.82,21.82,8250.0,13.8511,13.8575,13.8511,13.8511,8250.0
2005-03-22 11:50:00,21.82,21.82,21.78,21.78,10800.0,13.8511,13.8511,13.8257,13.8257,10800.0
2005-03-22 12:00:00,21.78,21.79,21.77,21.79,23850.0,13.8257,13.8321,13.8194,13.8321,23850.0
2005-03-22 12:10:00,21.79,21.79,21.79,21.79,12150.0,13.8321,13.8321,13.8321,13.8321,12150.0
2005-03-22 12:20:00,21.78,21.79,21.78,21.79,10950.0,13.8257,13.8321,13.8257,13.8321,10950.0
2005-03-22 12:30:00,21.79,21.79,21.79,21.79,11250.0,13.8321,13.8321,13.8321,13.8321,11250.0
2005-03-22 12:40:00,21.79,21.8,21.79,21.8,7500.0,13.8321,13.8384,13.8321,13.8384,7500.0
2005-03-22 12:50:00,21.81,21.83,21.81,21.82,8850.0,13.8448,13.8575,13.8448,13.8511,8850.0
2005-03-22 13:00:00,21.83,21.83,21.82,21.82,4350.0,13.8575,13.8575,13.8511,13.8511,4350.0
2005-03-22 13:10:00,21.82,21.83,21.82,21.83,8550.0,13.8511,13.8575,13.8511,13.8575,8550.0
2005-03-22 13:20:00,21.83,21.83,21.81,21.83,13350.0,13.8575,13.8575,13.8448,13.8575,13350.0
2005-03-22 13:30:00,21.83,21.83,21.81,21.81,8400.0,13.8575,13.8575,13.8448,13.8448,8400.0
2005-03-22 13:40:00,21.81,21.82,21.8,21.82,22500.0,13.8448,13.8511,13.8384,13.8511,22500.0
2005-03-22 13:50:00,21.83,21.84,21.83,21.84,2700.0,13.8575,13.8638,13.8575,13.8638,2700.0
2005-03-22 14:00:00,21.84,21.84,21.83,21.84,5700.0,13.8638,13.8638,13.8575,13.8638,5700.0
2005-03-22 14:10:00,21.84,21.85,21.83,21.85,5250.0,13.8638,13.8702,13.8575,13.8702,5250.0
2005-03-22 14:20:00,21.85,21.85,21.77,21.77,11100.0,13.8702,13.8702,13.8194,13.8194,11100.0
2005-03-22 14:30:00,21.77,21.77,21.74,21.74,25350.0,13.8194,13.8194,13.8004,13.8004,25350.0
2005-03-22 14:40:00,21.74,21.74,21.58,21.6,49650.0,13.8004,13.8004,13.6988,13.7115,49650.0
2005-03-22 14:50:00,21.61,21.7,21.61,21.7,26700.0,13.7178,13.775,13.7178,13.775,26700.0
2005-03-22 15:00:00,21.7,21.71,21.67,21.69,26100.0,13.775,13.7813,13.7559,13.7686,26100.0
2005-03-22 15:10:00,21.69,21.71,21.68,21.69,29100.0,13.7686,13.7813,13.7623,13.7686,29100.0
2005-03-22 15:20:00,21.69,21.71,21.68,21.71,42600.0,13.7686,13.7813,13.7623,13.7813,42600.0
2005-03-22 15:30:00,21.71,21.73,21.69,21.72,40950.0,13.7813,13.794,13.7686,13.7877,40950.0
2005-03-22 15:40:00,21.72,21.73,21.7,21.71,54750.0,13.7877,13.794,13.775,13.7813,54750.0
2005-03-22 15:50:00,21.71,21.75,21.71,21.75,60450.0,13.7813,13.8067,13.7813,13.8067,60450.0
2005-03-23 09:30:00,21.71,21.81,21.69,21.8,12450.0,13.7813,13.8448,13.7686,13.8384,12450.0
2005-03-23 09:40:00,21.85,21.87,21.81,21.81,13350.0,13.8702,13.8829,13.8448,13.8448,13350.0
2005-03-23 09:50:00,21.82,21.87,21.67,21.7,23550.0,13.8511,13.8829,13.7559,13.775,23550.0
2005-03-23 10:00:00,21.7,21.79,21.7,21.74,14700.0,13.775,13.8321,13.775,13.8004,14700.0
2005-03-23 10:10:00,21.75,21.81,21.72,21.72,12900.0,13.8067,13.8448,13.7877,13.7877,12900.0
2005-03-23 10:20:00,21.72,21.73,21.67,21.69,15600.0,13.7877,13.794,13.7559,13.7686,15600.0
2005-03-23 10:30:00,21.69,21.73,21.66,21.67,38700.0,13.7686,13.794,13.7496,13.7559,38700.0
2005-03-23 10:40:00,21.68,21.7,21.63,21.65,24150.0,13.7623,13.775,13.7305,13.7432,24150.0
2005-03-23 10:50:00,21.65,21.77,21.65,21.76,28650.0,13.7432,13.8194,13.7432,13.813,28650.0
2005-03-23 11:00:00,21.74,21.74,21.7,21.7,17850.0,13.8004,13.8004,13.775,13.775,17850.0
2005-03-23 11:10:00,21.7,21.74,21.7,21.73,22350.0,13.775,13.8004,13.775,13.794,22350.0
2005-03-23 11:20:00,21.74,21.75,21.73,21.74,8850.0,13.8004,13.8067,13.794,13.8004,8850.0
2005-03-23 11:30:00,21.74,21.77,21.73,21.73,19350.0,13.8004,13.8194,13.794,13.794,19350.0
2005-03-23 11:40:00,21.73,21.74,21.73,21.73,4950.0,13.794,13.8004,13.794,13.794,4950.0
2005-03-23 11:50:00,21.73,21.77,21.73,21.77,16950.0,13.794,13.8194,13.794,13.8194,16950.0
2005-03-23 12:00:00,21.77,21.77,21.77,21.77,7350.0,13.8194,13.8194,13.8194,13.8194,7350.0
2005-03-23 12:10:00,21.77,21.81,21.77,21.81,6300.0,13.8194,13.8448,13.8194,13.8448,6300.0
2005-03-23 12:20:00,21.81,21.81,21.79,21.79,7200.0,13.8448,13.8448,13.8321,13.8321,7200.0
2005-03-23 12:30:00,21.79,21.79,21.76,21.77,13050.0,13.8321,13.8321,13.813,13.8194,13050.0
2005-03-23 12:40:00,21.77,21.77,21.75,21.75,3900.0,13.8194,13.8194,13.8067,13.8067,3900.0
2005-03-23 12:50:00,21.76,21.79,21.75,21.78,3600.0,13.813,13.8321,13.8067,13.8257,3600.0
2005-03-23 13:00:00,21.79,21.79,21.78,21.79,5400.0,13.8321,13.8321,13.8257,13.8321,5400.0
2005-03-23 13:10:00,21.79,21.79,21.77,21.77,5250.0,13.8321,13.8321,13.8194,13.8194,5250.0
2005-03-23 13:20:00,21.77,21.78,21.76,21.76,8100.0,13.8194,13.8257,13.813,13.813,8100.0
2005-03-23 13:30:00,21.76,21.77,21.75,21.75,16650.0,13.813,13.8194,13.8067,13.8067,16650.0
2005-03-23 13:40:00,21.76,21.81,21.76,21.81,7800.0,13.813,13.8448,13.813,13.8448,7800.0
2005-03-23 13:50:00,21.79,21.8,21.79,21.8,3000.0,13.8321,13.8384,13.8321,13.8384,3000.0
2005-03-23 14:00:00,21.8,21.8,21.77,21.78,14100.0,13.8384,13.8384,13.8194,13.8257,14100.0
2005-03-23 14:10:00,21.78,21.8,21.77,21.78,5700.0,13.8257,13.8384,13.8194,13.8257,5700.0
2005-03-23 14:20:00,21.78,21.78,21.77,21.77,12450.0,13.8257,13.8257,13.8194,13.8194,12450.0
2005-03-23 14:30:00,21.77,21.79,21.76,21.76,10050.0,13.8194,13.8321,13.813,13.813,10050.0
2005-03-23 14:40:00,21.77,21.77,21.76,21.76,10200.0,13.8194,13.8194,13.813,13.813,10200.0
2005-03-23 14:50:00,21.77,21.77,21.76,21.76,7200.0,13.8194,13.8194,13.813,13.813,7200.0
2005-03-23 15:00:00,21.77,21.78,21.77,21.77,21750.0,13.8194,13.8257,13.8194,13.8194,21750.0
2005-03-23 15:10:00,21.78,21.83,21.77,21.81,24600.0,13.8257,13.8575,13.8194,13.8448,24600.0
2005-03-23 15:20:00,21.81,21.81,21.8,21.81,37200.0,13.8448,13.8448,13.8384,13.8448,37200.0
2005-03-23 15:30:00,21.81,21.83,21.81,21.83,43350.0,13.8448,13.8575,13.8448,13.8575,43350.0
2005-03-23 15:40:00,21.83,21.87,21.83,21.87,83250.0,13.8575,13.8829,13.8575,13.8829,83250.0
2005-03-23 15:50:00,21.86,21.87,21.8,21.82,55650.0,13.8765,13.8829,13.8384,13.8511,55650.0
2005-03-24 09:30:00,21.83,21.85,21.73,21.73,10800.0,13.8575,13.8702,13.794,13.794,10800.0
2005-03-24 09:40:00,21.74,21.85,21.74,21.85,16500.0,13.8004,13.8702,13.8004,13.8702,16500.0
2005-03-24 09:50:00,21.85,21.96,21.85,21.91,16350.0,13.8702,13.94,13.8702,13.9083,16350.0
2005-03-24 10:00:00,21.91,21.95,21.8,21.93,36300.0,13.9083,13.9337,13.8384,13.921,36300.0
2005-03-24 10:10:00,21.92,21.96,21.92,21.96,8250.0,13.9146,13.94,13.9146,13.94,8250.0
2005-03-24 10:20:00,21.96,21.96,21.93,21.93,16200.0,13.94,13.94,13.921,13.921,16200.0
2005-03-24 10:30:00,21.94,21.95,21.94,21.94,8550.0,13.9273,13.9337,13.9273,13.9273,8550.0
2005-03-24 10:40:00,21.94,21.95,21.93,21.93,19800.0,13.9273,13.9337,13.921,13.921,19800.0
2005-03-24 10:50:00,21.93,21.98,21.93,21.94,12900.0,13.921,13.9527,13.921,13.9273,12900.0
2005-03-24 11:00:00,21.94,21.96,21.93,21.93,45600.0,13.9273,13.94,13.921,13.921,45600.0
2005-03-24 11:10:00,21.93,21.97,21.93,21.93,28950.0,13.921,13.9464,13.921,13.921,28950.0
2005-03-24 11:20:00,21.94,21.95,21.93,21.95,12450.0,13.9273,13.9337,13.921,13.9337,12450.0
2005-03-24 11:30:00,21.96,21.97,21.95,21.95,8400.0,13.94,13.9464,13.9337,13.9337,8400.0
2005-03-24 11:40:00,21.95,21.99,21.95,21.97,8850.0,13.9337,13.959,13.9337,13.9464,8850.0
2005-03-24 11:50:00,21.96,21.96,21.95,21.95,7800.0,13.94,13.94,13.9337,13.9337,7800.0
2005-03-24 12:00:00,21.96,22.0,21.95,22.0,8700.0,13.94,13.9654,13.9337,13.9654,8700.0
2005-03-24 12:10:00,22.0,22.04,22.0,22.01,5550.0,13.9654,13.9908,13.9654,13.9717,5550.0
2005-03-24 12:20:00,22.0,22.01,22.0,22.01,6600.0,13.9654,13.9717,13.9654,13.9717,6600.0
2005-03-24 12:30:00,22.01,22.05,22.0,22.03,26100.0,13.9717,13.9971,13.9654,13.9844,26100.0
2005-03-24 12:40:00,22.03,22.07,22.03,22.04,14700.0,13.9844,14.0098,13.9844,13.9908,14700.0
2005-03-24 12:50:00,22.03,22.04,22.03,22.04,2550.0,13.9844,13.9908,13.9844,13.9908,2550.0
2005-03-24 13:00:00,22.04,22.05,22.04,22.05,3750.0,13.9908,13.9971,13.9908,13.9971,3750.0
2005-03-24 13:10:00,22.04,22.05,22.03,22.03,4050.0,13.9908,13.9971,13.9844,13.9844,4050.0
2005-03-24 13:20:00,22.04,22.04,22.0,22.01,10800.0,13.9908,13.9908,13.9654,13.9717,10800.0
2005-03-24 13:30:00,22.01,22.01,22.01,22.01,3900.0,13.9717,13.9717,13.9717,13.9717,3900.0
2005-03-24 13:40:00,22.01,22.01,21.98,21.98,25950.0,13.9717,13.9717,13.9527,13.9527,25950.0
2005-03-24 13:50:00,21.98,22.0,21.98,21.98,28950.0,13.9527,13.9654,13.9527,13.9527,28950.0
2005-03-24 14:00:00,21.99,21.99,21.98,21.99,21150.0,13.959,13.959,13.9527,13.959,21150.0
2005-03-24 14:10:00,21.99,22.01,21.99,21.99,18150.0,13.959,13.9717,13.959,13.959,18150.0
2005-03-24 14:20:00,21.99,21.99,21.98,21.99,13950.0,13.959,13.959,13.9527,13.959,13950.0
2005-03-24 14:30:00,21.99,21.99,21.98,21.99,20400.0,13.959,13.959,13.9527,13.959,20400.0
2005-03-24 14:40:00,21.99,22.01,21.99,22.01,5550.0,13.959,13.9717,13.959,13.9717,5550.0
2005-03-24 14:50:00,21.99,22.01,21.99,22.01,21300.0,13.959,13.9717,13.959,13.9717,21300.0
2005-03-24 15:00:00,22.01,22.01,21.99,21.99,9300.0,13.9717,13.9717,13.959,13.959,9300.0
2005-03-24 15:10:00,22.0,22.0,21.98,21.98,28950.0,13.9654,13.9654,13.9527,13.9527,28950.0
2005-03-24 15:20:00,21.98,21.98,21.94,21.94,13350.0,13.9527,13.9527,13.9273,13.9273,13350.0
2005-03-24 15:30:00,21.93,21.93,21.93,21.93,8550.0,13.921,13.921,13.921,13.921,8550.0
2005-03-24 15:40:00,21.93,21.93,21.91,21.91,6000.0,13.921,13.921,13.9083,13.9083,6000.0
2005-03-24 15:50:00,21.91,21.91,21.87,21.88,46200.0,13.9083,13.9083,13.8829,13.8892,46200.0
2005-03-28 09:30:00,21.89,21.98,21.89,21.98,10200.0,13.8956,13.9527,13.8956,13.9527,10200.0
2005-03-28 09:40:00,21.96,22.03,21.96,22.0,3450.0,13.94,13.9844,13.94,13.9654,3450.0
2005-03-28 09:50:00,22.01,22.02,21.95,22.0,32100.0,13.9717,13.9781,13.9337,13.9654,32100.0
2005-03-28 10:00:00,22.0,22.0,21.99,21.99,4650.0,13.9654,13.9654,13.959,13.959,4650.0
2005-03-28 10:10:00,22.0,22.0,21.96,21.97,5100.0,13.9654,13.9654,13.94,13.9464,5100.0
2005-03-28 10:20:00,21.95,21.95,21.9,21.91,6750.0,13.9337,13.9337,13.9019,13.9083,6750.0
2005-03-28 10:30:00,21.91,21.98,21.9,21.94,11250.0,13.9083,13.9527,13.9019,13.9273,11250.0
2005-03-28 10:40:00,21.97,21.99,21.97,21.99,8550.0,13.9464,13.959,13.9464,13.959,8550.0
2005-03-28 10:50:00,21.99,22.0,21.97,22.0,14550.0,13.959,13.9654,13.9464,13.9654,14550.0
2005-03-28 11:00:00,22.0,22.03,21.99,22.01,6000.0,13.9654,13.9844,13.959,13.9717,6000.0
2005-03-28 11:10:00,22.0,22.01,21.99,22.0,8250.0,13.9654,13.9717,13.959,13.9654,8250.0
2005-03-28 11:20:00,21.99,22.01,21.99,22.0,6000.0,13.959,13.9717,13.959,13.9654,6000.0
2005-03-28 11:30:00,22.0,22.03,22.0,22.01,6300.0,13.9654,13.9844,13.9654,13.9717,6300.0
2005-03-28 11:40:00,22.0,22.0,21.98,21.99,4950.0,13.9654,13.9654,13.9527,13.959,4950.0
2005-03-28 11:50:00,21.97,22.01,21.93,22.01,6450.0,13.9464,13.9717,13.921,13.9717,6450.0
2005-03-28 12:00:00,22.01,22.03,21.99,22.01,10200.0,13.9717,13.9844,13.959,13.9717,10200.0
2005-03-28 12:10:00,22.01,22.01,22.0,22.0,3300.0,13.9717,13.9717,13.9654,13.9654,3300.0
2005-03-28 12:20:00,22.0,22.03,22.0,22.02,4050.0,13.9654,13.9844,13.9654,13.9781,4050.0
2005-03-28 12:30:00,22.02,22.03,22.0,22.01,13200.0,13.9781,13.9844,13.9654,13.9717,13200.0
2005-03-28 12:40:00,22.02,22.03,22.0,22.02,6300.0,13.9781,13.9844,13.9654,13.9781,6300.0
2005-03-28 12:50:00,22.03,22.03,22.01,22.01,10050.0,13.9844,13.9844,13.9717,13.9717,10050.0
2005-03-28 13:00:00,22.02,22.03,22.0,22.02,11250.0,13.9781,13.9844,13.9654,13.9781,11250.0
2005-03-28 13:10:00,22.01,22.03,22.01,22.03,8100.0,13.9717,13.9844,13.9717,13.9844,8100.0
2005-03-28 13:20:00,22.03,22.03,22.01,22.03,11400.0,13.9844,13.9844,13.9717,13.9844,11400.0
2005-03-28 13:30:00,22.02,22.03,22.01,22.01,7350.0,13.9781,13.9844,13.9717,13.9717,7350.0
2005-03-28 13:40:00,22.02,22.03,22.02,22.02,3450.0,13.9781,13.9844,13.9781,13.9781,3450.0
2005-03-28 13:50:00,22.03,22.03,22.01,22.01,3300.0,13.9844,13.9844,13.9717,13.9717,3300.0
2005-03-28 14:00:00,22.0,22.03,22.0,22.03,8400.0,13.9654,13.9844,13.9654,13.9844,8400.0
2005-03-28 14:10:00,22.01,22.01,22.0,22.0,11250.0,13.9717,13.9717,13.9654,13.9654,11250.0
2005-03-28 14:20:00,21.99,22.02,21.99,22.02,12450.0,13.959,13.9781,13.959,13.9781,12450.0
2005-03-28 14:30:00,22.03,22.12,22.0,22.11,43200.0,13.9844,14.0416,13.9654,14.0352,43200.0
2005-03-28 14:40:00,22.11,22.13,22.1,22.12,11250.0,14.0352,14.0479,14.0289,14.0416,11250.0
2005-03-28 14:50:00,22.11,22.12,22.09,22.09,7800.0,14.0352,14.0416,14.0225,14.0225,7800.0
2005-03-28 15:00:00,22.09,22.13,22.09,22.09,46650.0,14.0225,14.0479,14.0225,14.0225,46650.0
2005-03-28 15:10:00,22.09,22.09,22.08,22.09,15300.0,14.0225,14.0225,14.0162,14.0225,15300.0
2005-03-28 15:20:00,22.11,22.14,22.1,22.11,25050.0,14.0352,14.0543,14.0289,14.0352,25050.0
2005-03-28 15:30:00,22.11,22.11,22.09,22.1,55650.0,14.0352,14.0352,14.0225,14.0289,55650.0
2005-03-28 15:40:00,22.11,22.14,22.1,22.14,68250.0,14.0352,14.0543,14.0289,14.0543,68250.0
2005-03-28 15:50:00,22.14,22.14,22.09,22.09,38850.0,14.0543,14.0543,14.0225,14.0225,38850.0
2005-03-29 09:30:00,22.07,22.13,22.03,22.1,8550.0,14.0098,14.0479,13.9844,14.0289,8550.0
2005-03-29 09:40:00,22.11,22.2,22.11,22.15,13200.0,14.0352,14.0924,14.0352,14.0606,13200.0
2005-03-29 09:50:00,22.14,22.2,22.09,22.2,13950.0,14.0543,14.0924,14.0225,14.0924,13950.0
2005-03-29 10:00:00,22.19,22.23,22.15,22.2,11250.0,14.086,14.1114,14.0606,14.0924,11250.0
2005-03-29 10:10:00,22.19,22.22,22.19,22.21,10950.0,14.086,14.1051,14.086,14.0987,10950.0
2005-03-29 10:20:00,22.21,22.23,22.21,22.23,6300.0,14.0987,14.1114,14.0987,14.1114,6300.0
2005-03-29 10:30:00,22.23,22.31,22.23,22.31,57450.0,14.1114,14.1622,14.1114,14.1622,57450.0
2005-03-29 10:40:00,22.31,22.33,22.31,22.31,13050.0,14.1622,14.1749,14.1622,14.1622,13050.0
2005-03-29 10:50:00,22.32,22.32,22.31,22.31,4650.0,14.1685,14.1685,14.1622,14.1622,4650.0
2005-03-29 11:00:00,22.31,22.33,22.31,22.33,18600.0,14.1622,14.1749,14.1622,14.1749,18600.0
2005-03-29 11:10:00,22.33,22.36,22.33,22.36,36150.0,14.1749,14.1939,14.1749,14.1939,36150.0
2005-03-29 11:20:00,22.37,22.39,22.37,22.37,11250.0,14.2003,14.213,14.2003,14.2003,11250.0
2005-03-29 11:30:00,22.37,22.37,22.35,22.35,8850.0,14.2003,14.2003,14.1876,14.1876,8850.0
2005-03-29 11:40:00,22.35,22.36,22.35,22.35,4350.0,14.1876,14.1939,14.1876,14.1876,4350.0
2005-03-29 11:50:00,22.36,22.36,22.33,22.35,23550.0,14.1939,14.1939,14.1749,14.1876,23550.0
2005-03-29 12:00:00,22.35,22.37,22.35,22.36,5850.0,14.1876,14.2003,14.1876,14.1939,5850.0
2005-03-29 12:10:00,22.36,22.37,22.35,22.35,7800.0,14.1939,14.2003,14.1876,14.1876,7800.0
2005-03-29 12:20:00,22.35,22.35,22.34,22.34,5550.0,14.1876,14.1876,14.1812,14.1812,5550.0
2005-03-29 12:30:00,22.35,22.35,22.33,22.33,8700.0,14.1876,14.1876,14.1749,14.1749,8700.0
2005-03-29 12:40:00,22.34,22.34,22.34,22.34,7200.0,14.1812,14.1812,14.1812,14.1812,7200.0
2005-03-29 12:50:00,22.34,22.36,22.32,22.32,62250.0,14.1812,14.1939,14.1685,14.1685,62250.0
2005-03-29 13:00:00,22.33,22.33,22.26,22.27,42300.0,14.1749,14.1749,14.1304,14.1368,42300.0
2005-03-29 13:10:00,22.27,22.27,22.22,22.22,33450.0,14.1368,14.1368,14.1051,14.1051,33450.0
2005-03-29 13:20:00,22.23,22.24,22.22,22.24,10500.0,14.1114,14.1177,14.1051,14.1177,10500.0
2005-03-29 13:30:00,22.24,22.24,22.22,22.22,5100.0,14.1177,14.1177,14.1051,14.1051,5100.0
2005-03-29 13:40:00,22.23,22.25,22.22,22.25,10650.0,14.1114,14.1241,14.1051,14.1241,10650.0
2005-03-29 13:50:00,22.25,22.26,22.25,22.25,10200.0,14.1241,14.1304,14.1241,14.1241,10200.0
2005-03-29 14:00:00,22.25,22.26,22.23,22.25,15000.0,14.1241,14.1304,14.1114,14.1241,15000.0
2005-03-29 14:10:00,22.25,22.26,22.24,22.26,10050.0,14.1241,14.1304,14.1177,14.1304,10050.0
2005-03-29 14:20:00,22.26,22.29,22.25,22.25,42150.0,14.1304,14.1495,14.1241,14.1241,42150.0
2005-03-29 14:30:00,22.25,22.25,22.23,22.24,13350.0,14.1241,14.1241,14.1114,14.1177,13350.0
2005-03-29 14:40:00,22.23,22.25,22.23,22.25,14850.0,14.1114,14.1241,14.1114,14.1241,14850.0
2005-03-29 14:50:00,22.25,22.29,22.25,22.28,27000.0,14.1241,14.1495,14.1241,14.1431,27000.0
2005-03-29 15:00:00,22.28,22.28,22.26,22.26,10200.0,14.1431,14.1431,14.1304,14.1304,10200.0
2005-03-29 15:10:00,22.26,22.27,22.23,22.25,20100.0,14.1304,14.1368,14.1114,14.1241,20100.0
2005-03-29 15:20:00,22.26,22.26,22.23,22.24,16350.0,14.1304,14.1304,14.1114,14.1177,16350.0
2005-03-29 15:30:00,22.24,22.24,22.23,22.23,18900.0,14.1177,14.1177,14.1114,14.1114,18900.0
2005-03-29 15:40:00,22.23,22.23,22.14,22.14,38550.0,14.1114,14.1114,14.0543,14.0543,38550.0
2005-03-29 15:50:00,22.14,22.15,22.12,22.12,51900.0,14.0543,14.0606,14.0416,14.0416,51900.0
2005-03-30 09:30:00,21.93,21.95,21.83,21.91,51750.0,13.9716,13.9844,13.9079,13.9589,51750.0
2005-03-30 09:40:00,21.91,21.97,21.9,21.94,38550.0,13.9589,13.9971,13.9525,13.978,38550.0
2005-03-30 09:50:00,21.94,21.99,21.94,21.99,40350.0,13.978,14.0099,13.978,14.0099,40350.0
2005-03-30 10:00:00,21.99,22.0,21.99,22.0,12150.0,14.0099,14.0162,14.0099,14.0162,12150.0
2005-03-30 10:10:00,21.99,22.0,21.99,21.99,11250.0,14.0099,14.0162,14.0099,14.0099,11250.0
2005-03-30 10:20:00,22.0,22.0,21.99,22.0,18900.0,14.0162,14.0162,14.0099,14.0162,18900.0
2005-03-30 10:30:00,21.99,22.01,21.99,21.99,29700.0,14.0099,14.0226,14.0099,14.0099,29700.0
2005-03-30 10:40:00,22.0,22.01,21.99,21.99,137250.0,14.0162,14.0226,14.0099,14.0099,137250.0
2005-03-30 10:50:00,21.99,22.01,21.99,21.99,26100.0,14.0099,14.0226,14.0099,14.0099,26100.0
2005-03-30 11:00:00,21.99,21.99,21.97,21.97,10800.0,14.0099,14.0099,13.9971,13.9971,10800.0
2005-03-30 11:10:00,21.97,22.0,21.97,22.0,13650.0,13.9971,14.0162,13.9971,14.0162,13650.0
2005-03-30 11:20:00,22.0,22.02,21.99,21.99,17400.0,14.0162,14.029,14.0099,14.0099,17400.0
2005-03-30 11:30:00,21.99,21.99,21.98,21.99,6000.0,14.0099,14.0099,14.0035,14.0099,6000.0
2005-03-30 11:40:00,21.99,21.99,21.98,21.99,11250.0,14.0099,14.0099,14.0035,14.0099,11250.0
2005-03-30 11:50:00,21.99,22.0,21.98,22.0,20550.0,14.0099,14.0162,14.0035,14.0162,20550.0
2005-03-30 12:00:00,21.99,22.0,21.99,22.0,16800.0,14.0099,14.0162,14.0099,14.0162,16800.0
2005-03-30 12:10:00,22.0,22.0,21.99,22.0,9750.0,14.0162,14.0162,14.0099,14.0162,9750.0
2005-03-30 12:20:00,21.99,22.0,21.99,21.99,49500.0,14.0099,14.0162,14.0099,14.0099,49500.0
2005-03-30 12:30:00,21.99,22.0,21.99,21.99,15150.0,14.0099,14.0162,14.0099,14.0099,15150.0
2005-03-30 12:40:00,21.99,21.99,21.98,21.99,16950.0,14.0099,14.0099,14.0035,14.0099,16950.0
2005-03-30 12:50:00,21.99,21.99,21.98,21.99,15000.0,14.0099,14.0099,14.0035,14.0099,15000.0
2005-03-30 13:00:00,21.99,21.99,21.97,21.97,6750.0,14.0099,14.0099,13.9971,13.9971,6750.0
2005-03-30 13:10:00,21.97,22.0,21.97,22.0,28200.0,13.9971,14.0162,13.9971,14.0162,28200.0
2005-03-30 13:20:00,21.99,22.0,21.99,22.0,6300.0,14.0099,14.0162,14.0099,14.0162,6300.0
2005-03-30 13:30:00,22.0,22.01,22.0,22.01,8850.0,14.0162,14.0226,14.0162,14.0226,8850.0
2005-03-30 13:40:00,22.01,22.1,22.01,22.05,9900.0,14.0226,14.08,14.0226,14.0481,9900.0
2005-03-30 13:50:00,22.05,22.09,22.05,22.09,7500.0,14.0481,14.0736,14.0481,14.0736,7500.0
2005-03-30 14:00:00,22.09,22.09,22.06,22.06,9750.0,14.0736,14.0736,14.0545,14.0545,9750.0
2005-03-30 14:10:00,22.06,22.06,22.01,22.02,5400.0,14.0545,14.0545,14.0226,14.029,5400.0
2005-03-30 14:20:00,22.01,22.02,22.01,22.01,2700.0,14.0226,14.029,14.0226,14.0226,2700.0
2005-03-30 14:30:00,22.01,22.03,22.01,22.02,7050.0,14.0226,14.0354,14.0226,14.029,7050.0
2005-03-30 14:40:00,22.01,22.01,21.99,21.99,13800.0,14.0226,14.0226,14.0099,14.0099,13800.0
2005-03-30 14:50:00,21.99,22.0,21.99,21.99,15900.0,14.0099,14.0162,14.0099,14.0099,15900.0
2005-03-30 15:00:00,21.99,22.0,21.99,22.0,11100.0,14.0099,14.0162,14.0099,14.0162,11100.0
2005-03-30 15:10:00,22.0,22.03,22.0,22.01,10650.0,14.0162,14.0354,14.0162,14.0226,10650.0
2005-03-30 15:20:00,22.01,22.01,22.0,22.01,5550.0,14.0226,14.0226,14.0162,14.0226,5550.0
2005-03-30 15:30:00,22.01,22.01,22.0,22.01,11850.0,14.0226,14.0226,14.0162,14.0226,11850.0
2005-03-30 15:40:00,22.01,22.01,21.99,22.0,17700.0,14.0226,14.0226,14.0099,14.0162,17700.0
2005-03-30 15:50:00,22.0,22.0,21.99,22.0,47400.0,14.0162,14.0162,14.0099,14.0162,47400.0
2005-03-31 09:30:00,21.95,22.18,21.94,22.1,71550.0,13.9844,14.1309,13.978,14.08,71550.0
2005-03-31 09:40:00,22.1,22.26,22.1,22.23,22500.0,14.08,14.1819,14.08,14.1628,22500.0
2005-03-31 09:50:00,22.23,22.24,22.17,22.24,35100.0,14.1628,14.1691,14.1245,14.1691,35100.0
2005-03-31 10:00:00,22.24,22.24,22.1,22.1,45900.0,14.1691,14.1691,14.08,14.08,45900.0
2005-03-31 10:10:00,22.11,22.15,22.1,22.15,241800.0,14.0863,14.1118,14.08,14.1118,241800.0
2005-03-31 10:20:00,22.16,22.17,22.13,22.17,44100.0,14.1182,14.1245,14.0991,14.1245,44100.0
2005-03-31 10:30:00,22.19,22.25,22.19,22.24,7200.0,14.1373,14.1755,14.1373,14.1691,7200.0
2005-03-31 10:40:00,22.23,22.27,22.23,22.24,11550.0,14.1628,14.1883,14.1628,14.1691,11550.0
2005-03-31 10:50:00,22.24,22.25,22.24,22.24,6150.0,14.1691,14.1755,14.1691,14.1691,6150.0
2005-03-31 11:00:00,22.24,22.25,22.23,22.24,13800.0,14.1691,14.1755,14.1628,14.1691,13800.0
2005-03-31 11:10:00,22.24,22.24,22.21,22.21,45300.0,14.1691,14.1691,14.15,14.15,45300.0
2005-03-31 11:20:00,22.2,22.23,22.2,22.21,5100.0,14.1437,14.1628,14.1437,14.15,5100.0
2005-03-31 11:30:00,22.22,22.23,22.22,22.22,32400.0,14.1564,14.1628,14.1564,14.1564,32400.0
2005-03-31 11:40:00,22.23,22.23,22.22,22.22,18150.0,14.1628,14.1628,14.1564,14.1564,18150.0
2005-03-31 11:50:00,22.23,22.25,22.23,22.25,15750.0,14.1628,14.1755,14.1628,14.1755,15750.0
2005-03-31 12:00:00,22.25,22.25,22.23,22.24,3000.0,14.1755,14.1755,14.1628,14.1691,3000.0
2005-03-31 12:10:00,22.24,22.24,22.23,22.23,21450.0,14.1691,14.1691,14.1628,14.1628,21450.0
2005-03-31 12:20:00,22.23,22.23,22.23,22.23,5700.0,14.1628,14.1628,14.1628,14.1628,5700.0
2005-03-31 12:30:00,22.26,22.27,22.26,22.26,3750.0,14.1819,14.1883,14.1819,14.1819,3750.0
2005-03-31 12:40:00,22.26,22.27,22.25,22.25,2550.0,14.1819,14.1883,14.1755,14.1755,2550.0
2005-03-31 12:50:00,22.25,22.27,22.25,22.27,2400.0,14.1755,14.1883,14.1755,14.1883,2400.0
2005-03-31 13:00:00,22.27,22.27,22.27,22.27,300.0,14.1883,14.1883,14.1883,14.1883,300.0
2005-03-31 13:10:00,22.27,22.27,22.27,22.27,4350.0,14.1883,14.1883,14.1883,14.1883,4350.0
2005-03-31 13:20:00,22.26,22.27,22.26,22.26,3750.0,14.1819,14.1883,14.1819,14.1819,3750.0
2005-03-31 13:30:00,22.27,22.29,22.26,22.27,8100.0,14.1883,14.201,14.1819,14.1883,8100.0
2005-03-31 13:40:00,22.27,22.29,22.27,22.27,16800.0,14.1883,14.201,14.1883,14.1883,16800.0
2005-03-31 13:50:00,22.27,22.28,22.27,22.28,4350.0,14.1883,14.1946,14.1883,14.1946,4350.0
2005-03-31 14:00:00,22.28,22.31,22.28,22.3,10950.0,14.1946,14.2137,14.1946,14.2074,10950.0
2005-03-31 14:10:00,22.3,22.36,22.29,22.36,12300.0,14.2074,14.2456,14.201,14.2456,12300.0
2005-03-31 14:20:00,22.36,22.36,22.35,22.35,9000.0,14.2456,14.2456,14.2392,14.2392,9000.0
2005-03-31 14:30:00,22.35,22.36,22.34,22.35,7800.0,14.2392,14.2456,14.2329,14.2392,7800.0
2005-03-31 14:40:00,22.34,22.35,22.34,22.35,4650.0,14.2329,14.2392,14.2329,14.2392,4650.0
2005-03-31 14:50:00,22.34,22.34,22.32,22.33,6600.0,14.2329,14.2329,14.2201,14.2265,6600.0
2005-03-31 15:00:00,22.33,22.36,22.32,22.34,32700.0,14.2265,14.2456,14.2201,14.2329,32700.0
2005-03-31 15:10:00,22.35,22.37,22.34,22.37,31650.0,14.2392,14.252,14.2329,14.252,31650.0
2005-03-31 15:20:00,22.37,22.38,22.37,22.37,51900.0,14.252,14.2583,14.252,14.252,51900.0
2005-03-31 15:30:00,22.38,22.41,22.37,22.39,120000.0,14.2583,14.2775,14.252,14.2647,120000.0
2005-03-31 15:40:00,22.4,22.4,22.36,22.37,51150.0,14.2711,14.2711,14.2456,14.252,51150.0
2005-03-31 15:50:00,22.37,22.37,22.31,22.31,48450.0,14.252,14.252,14.2137,14.2137,48450.0
2005-04-01 09:30:00,22.33,22.38,22.33,22.38,40800.0,14.2265,14.2583,14.2265,14.2583,40800.0
2005-04-01 09:40:00,22.37,22.37,22.34,22.35,37800.0,14.252,14.252,14.2329,14.2392,37800.0
2005-04-01 09:50:00,22.35,22.39,22.35,22.37,7650.0,14.2392,14.2647,14.2392,14.252,7650.0
2005-04-01 10:00:00,22.37,22.43,22.35,22.36,106350.0,14.252,14.2902,14.2392,14.2456,106350.0
2005-04-01 10:10:00,22.36,22.47,22.36,22.41,98250.0,14.2456,14.3157,14.2456,14.2775,98250.0
2005-04-01 10:20:00,22.41,22.47,22.39,22.41,61350.0,14.2775,14.3157,14.2647,14.2775,61350.0
2005-04-01 10:30:00,22.41,22.45,22.4,22.44,11250.0,14.2775,14.3029,14.2711,14.2966,11250.0
2005-04-01 10:40:00,22.44,22.44,22.39,22.39,6300.0,14.2966,14.2966,14.2647,14.2647,6300.0
2005-04-01 10:50:00,22.38,22.39,22.37,22.37,19500.0,14.2583,14.2647,14.252,14.252,19500.0
2005-04-01 11:00:00,22.37,22.4,22.37,22.38,53250.0,14.252,14.2711,14.252,14.2583,53250.0
2005-04-01 11:10:00,22.38,22.39,22.37,22.38,19500.0,14.2583,14.2647,14.252,14.2583,19500.0
2005-04-01 11:20:00,22.38,22.38,22.37,22.38,2250.0,14.2583,14.2583,14.252,14.2583,2250.0
2005-04-01 11:30:00,22.38,22.38,22.37,22.38,23700.0,14.2583,14.2583,14.252,14.2583,23700.0
2005-04-01 11:40:00,22.38,22.38,22.37,22.37,10050.0,14.2583,14.2583,14.252,14.252,10050.0
2005-04-01 11:50:00,22.37,22.39,22.37,22.37,8100.0,14.252,14.2647,14.252,14.252,8100.0
2005-04-01 12:00:00,22.37,22.37,22.37,22.37,8250.0,14.252,14.252,14.252,14.252,8250.0
2005-04-01 12:10:00,22.37,22.37,22.37,22.37,5250.0,14.252,14.252,14.252,14.252,5250.0
2005-04-01 12:20:00,22.37,22.37,22.35,22.36,20700.0,14.252,14.252,14.2392,14.2456,20700.0
2005-04-01 12:30:00,22.36,22.36,22.35,22.35,11550.0,14.2456,14.2456,14.2392,14.2392,11550.0
2005-04-01 12:40:00,22.35,22.37,22.35,22.35,15600.0,14.2392,14.252,14.2392,14.2392,15600.0
2005-04-01 12:50:00,22.35,22.35,22.35,22.35,9900.0,14.2392,14.2392,14.2392,14.2392,9900.0
2005-04-01 13:00:00,22.35,22.35,22.32,22.33,34650.0,14.2392,14.2392,14.2201,14.2265,34650.0
2005-04-01 13:10:00,22.33,22.33,22.28,22.3,25350.0,14.2265,14.2265,14.1946,14.2074,25350.0
2005-04-01 13:20:00,22.31,22.34,22.3,22.33,19200.0,14.2137,14.2329,14.2074,14.2265,19200.0
2005-04-01 13:30:00,22.33,22.33,22.3,22.33,23400.0,14.2265,14.2265,14.2074,14.2265,23400.0
2005-04-01 13:40:00,22.33,22.33,22.33,22.33,16050.0,14.2265,14.2265,14.2265,14.2265,16050.0
2005-04-01 13:50:00,22.33,22.33,22.32,22.33,30900.0,14.2265,14.2265,14.2201,14.2265,30900.0
2005-04-01 14:00:00,22.33,22.35,22.33,22.35,20850.0,14.2265,14.2392,14.2265,14.2392,20850.0
2005-04-01 14:10:00,22.35,22.37,22.35,22.36,21000.0,14.2392,14.252,14.2392,14.2456,21000.0
2005-04-01 14:20:00,22.36,22.37,22.34,22.34,20400.0,14.2456,14.252,14.2329,14.2329,20400.0
2005-04-01 14:30:00,22.34,22.37,22.34,22.35,21750.0,14.2329,14.252,14.2329,14.2392,21750.0
2005-04-01 14:40:00,22.36,22.39,22.35,22.37,17250.0,14.2456,14.2647,14.2392,14.252,17250.0
2005-04-01 14:50:00,22.38,22.38,22.37,22.38,29250.0,14.2583,14.2583,14.252,14.2583,29250.0
2005-04-01 15:00:00,22.38,22.41,22.38,22.41,289200.0,14.2583,14.2775,14.2583,14.2775,289200.0
2005-04-01 15:10:00,22.41,22.45,22.41,22.43,20250.0,14.2775,14.3029,14.2775,14.2902,20250.0
2005-04-01 15:20:00,22.44,22.44,22.39,22.4,19650.0,14.2966,14.2966,14.2647,14.2711,19650.0
2005-04-01 15:30:00,22.4,22.42,22.4,22.41,27150.0,14.2711,14.2838,14.2711,14.2775,27150.0
2005-04-01 15:40:00,22.41,22.42,22.39,22.39,25350.0,14.2775,14.2838,14.2647,14.2647,25350.0
2005-04-01 15:50:00,22.39,22.45,22.39,22.41,43350.0,14.2647,14.3029,14.2647,14.2775,43350.0
2005-04-04 09:30:00,22.3,22.3,22.23,22.25,24750.0,14.2074,14.2074,14.1628,14.1755,24750.0
2005-04-04 09:40:00,22.26,22.39,22.25,22.39,24150.0,14.1819,14.2647,14.1755,14.2647,24150.0
2005-04-04 09:50:00,22.39,22.39,22.33,22.35,36300.0,14.2647,14.2647,14.2265,14.2392,36300.0
2005-04-04 10:00:00,22.35,22.35,22.31,22.33,124350.0,14.2392,14.2392,14.2137,14.2265,124350.0
2005-04-04 10:10:00,22.33,22.33,22.31,22.33,18300.0,14.2265,14.2265,14.2137,14.2265,18300.0
2005-04-04 10:20:00,22.33,22.37,22.33,22.35,78150.0,14.2265,14.252,14.2265,14.2392,78150.0
2005-04-04 10:30:00,22.35,22.39,22.33,22.39,141000.0,14.2392,14.2647,14.2265,14.2647,141000.0
2005-04-04 10:40:00,22.39,22.4,22.39,22.4,4950.0,14.2647,14.2711,14.2647,14.2711,4950.0
2005-04-04 10:50:00,22.4,22.44,22.4,22.41,57300.0,14.2711,14.2966,14.2711,14.2775,57300.0
2005-04-04 11:00:00,22.4,22.43,22.4,22.43,61500.0,14.2711,14.2902,14.2711,14.2902,61500.0
2005-04-04 11:10:00,22.41,22.41,22.37,22.37,7050.0,14.2775,14.2775,14.252,14.252,7050.0
2005-04-04 11:20:00,22.37,22.39,22.37,22.37,43950.0,14.252,14.2647,14.252,14.252,43950.0
2005-04-04 11:30:00,22.35,22.37,22.32,22.37,161850.0,14.2392,14.252,14.2201,14.252,161850.0
2005-04-04 11:40:00,22.37,22.37,22.32,22.37,15300.0,14.252,14.252,14.2201,14.252,15300.0
2005-04-04 11:50:00,22.35,22.39,22.35,22.39,15300.0,14.2392,14.2647,14.2392,14.2647,15300.0
2005-04-04 12:00:00,22.39,22.39,22.35,22.35,18900.0,14.2647,14.2647,14.2392,14.2392,18900.0
2005-04-04 12:10:00,22.35,22.35,22.32,22.32,5700.0,14.2392,14.2392,14.2201,14.2201,5700.0
2005-04-04 12:20:00,22.32,22.33,22.32,22.33,53850.0,14.2201,14.2265,14.2201,14.2265,53850.0
2005-04-04 12:30:00,22.33,22.33,22.33,22.33,3450.0,14.2265,14.2265,14.2265,14.2265,3450.0
2005-04-04 12:40:00,22.33,22.35,22.33,22.34,5550.0,14.2265,14.2392,14.2265,14.2329,5550.0
2005-04-04 12:50:00,22.33,22.33,22.32,22.32,3300.0,14.2265,14.2265,14.2201,14.2201,3300.0
2005-04-04 13:00:00,22.32,22.33,22.32,22.32,3750.0,14.2201,14.2265,14.2201,14.2201,3750.0
2005-04-04 13:10:00,22.32,22.33,22.32,22.32,9150.0,14.2201,14.2265,14.2201,14.2201,9150.0
2005-04-04 13:20:00,22.32,22.33,22.32,22.32,3900.0,14.2201,14.2265,14.2201,14.2201,3900.0
2005-04-04 13:30:00,22.33,22.35,22.32,22.34,23850.0,14.2265,14.2392,14.2201,14.2329,23850.0
2005-04-04 13:40:00,22.33,22.34,22.33,22.33,3450.0,14.2265,14.2329,14.2265,14.2265,3450.0
2005-04-04 13:50:00,22.33,22.35,22.33,22.34,19200.0,14.2265,14.2392,14.2265,14.2329,19200.0
2005-04-04 14:00:00,22.33,22.37,22.33,22.37,55650.0,14.2265,14.252,14.2265,14.252,55650.0
2005-04-04 14:10:00,22.36,22.37,22.34,22.35,14850.0,14.2456,14.252,14.2329,14.2392,14850.0
2005-04-04 14:20:00,22.35,22.36,22.34,22.34,13800.0,14.2392,14.2456,14.2329,14.2329,13800.0
2005-04-04 14:30:00,22.35,22.35,22.34,22.35,55800.0,14.2392,14.2392,14.2329,14.2392,55800.0
2005-04-04 14:40:00,22.35,22.35,22.33,22.33,77550.0,14.2392,14.2392,14.2265,14.2265,77550.0
2005-04-04 14:50:00,22.33,22.33,22.32,22.33,9600.0,14.2265,14.2265,14.2201,14.2265,9600.0
2005-04-04 15:00:00,22.33,22.33,22.33,22.33,74250.0,14.2265,14.2265,14.2265,14.2265,74250.0
2005-04-04 15:10:00,22.34,22.36,22.33,22.36,13200.0,14.2329,14.2456,14.2265,14.2456,13200.0
2005-04-04 15:20:00,22.36,22.36,22.33,22.35,23100.0,14.2456,14.2456,14.2265,14.2392,23100.0
2005-04-04 15:30:00,22.34,22.34,22.33,22.34,9600.0,14.2329,14.2329,14.2265,14.2329,9600.0
2005-04-04 15:40:00,22.34,22.35,22.32,22.33,31650.0,14.2329,14.2392,14.2201,14.2265,31650.0
2005-04-04 15:50:00,22.33,22.33,22.31,22.31,23250.0,14.2265,14.2265,14.2137,14.2137,23250.0
2005-04-05 09:30:00,22.27,22.31,22.23,22.3,11550.0,14.1883,14.2137,14.1628,14.2074,11550.0
2005-04-05 09:40:00,22.3,22.31,22.26,22.28,11100.0,14.2074,14.2137,14.1819,14.1946,11100.0
2005-04-05 09:50:00,22.28,22.33,22.28,22.31,11400.0,14.1946,14.2265,14.1946,14.2137,11400.0
2005-04-05 10:00:00,22.31,22.33,22.29,22.33,49050.0,14.2137,14.2265,14.201,14.2265,49050.0
2005-04-05 10:10:00,22.33,22.37,22.33,22.36,58650.0,14.2265,14.252,14.2265,14.2456,58650.0
2005-04-05 10:20:00,22.35,22.35,22.33,22.35,4800.0,14.2392,14.2392,14.2265,14.2392,4800.0
2005-04-05 10:30:00,22.36,22.4,22.35,22.39,59100.0,14.2456,14.2711,14.2392,14.2647,59100.0
2005-04-05 10:40:00,22.4,22.4,22.36,22.36,11850.0,14.2711,14.2711,14.2456,14.2456,11850.0
2005-04-05 10:50:00,22.38,22.38,22.37,22.37,4050.0,14.2583,14.2583,14.252,14.252,4050.0
2005-04-05 11:00:00,22.37,22.37,22.37,22.37,10050.0,14.252,14.252,14.252,14.252,10050.0
2005-04-05 11:10:00,22.37,22.37,22.36,22.37,10200.0,14.252,14.252,14.2456,14.252,10200.0
2005-04-05 11:20:00,22.37,22.43,22.37,22.41,41700.0,14.252,14.2902,14.252,14.2775,41700.0
2005-04-05 11:30:00,22.44,22.45,22.43,22.45,14850.0,14.2966,14.3029,14.2902,14.3029,14850.0
2005-04-05 11:40:00,22.45,22.48,22.45,22.47,12900.0,14.3029,14.3221,14.3029,14.3157,12900.0
2005-04-05 11:50:00,22.47,22.47,22.41,22.41,30450.0,14.3157,14.3157,14.2775,14.2775,30450.0
2005-04-05 12:00:00,22.41,22.44,22.41,22.44,16050.0,14.2775,14.2966,14.2775,14.2966,16050.0
2005-04-05 12:10:00,22.46,22.48,22.43,22.46,160200.0,14.3093,14.3221,14.2902,14.3093,160200.0
2005-04-05 12:20:00,22.46,22.46,22.42,22.42,9600.0,14.3093,14.3093,14.2838,14.2838,9600.0
2005-04-05 12:30:00,22.43,22.43,22.43,22.43,10200.0,14.2902,14.2902,14.2902,14.2902,10200.0
2005-04-05 12:40:00,22.43,22.43,22.43,22.43,13500.0,14.2902,14.2902,14.2902,14.2902,13500.0
2005-04-05 12:50:00,22.43,22.46,22.43,22.44,25200.0,14.2902,14.3093,14.2902,14.2966,25200.0
2005-04-05 13:00:00,22.44,22.46,22.44,22.46,8100.0,14.2966,14.3093,14.2966,14.3093,8100.0
2005-04-05 13:10:00,22.47,22.47,22.43,22.44,33750.0,14.3157,14.3157,14.2902,14.2966,33750.0
2005-04-05 13:20:00,22.45,22.47,22.45,22.47,12300.0,14.3029,14.3157,14.3029,14.3157,12300.0
2005-04-05 13:30:00,22.47,22.47,22.43,22.43,17550.0,14.3157,14.3157,14.2902,14.2902,17550.0
2005-04-05 13:40:00,22.43,22.45,22.43,22.45,40350.0,14.2902,14.3029,14.2902,14.3029,40350.0
2005-04-05 13:50:00,22.46,22.46,22.44,22.46,10500.0,14.3093,14.3093,14.2966,14.3093,10500.0
2005-04-05 14:00:00,22.47,22.47,22.43,22.43,28950.0,14.3157,14.3157,14.2902,14.2902,28950.0
2005-04-05 14:10:00,22.43,22.43,22.39,22.41,47550.0,14.2902,14.2902,14.2647,14.2775,47550.0
2005-04-05 14:20:00,22.42,22.43,22.4,22.43,22650.0,14.2838,14.2902,14.2711,14.2902,22650.0
2005-04-05 14:30:00,22.43,22.43,22.41,22.43,13800.0,14.2902,14.2902,14.2775,14.2902,13800.0
2005-04-05 14:40:00,22.43,22.43,22.42,22.43,13050.0,14.2902,14.2902,14.2838,14.2902,13050.0
2005-04-05 14:50:00,22.43,22.44,22.43,22.44,69300.0,14.2902,14.2966,14.2902,14.2966,69300.0
2005-04-05 15:00:00,22.44,22.49,22.44,22.47,82200.0,14.2966,14.3284,14.2966,14.3157,82200.0
2005-04-05 15:10:00,22.47,22.52,22.45,22.5,143250.0,14.3157,14.3475,14.3029,14.3348,143250.0
2005-04-05 15:20:00,22.51,22.55,22.49,22.53,17250.0,14.3412,14.3666,14.3284,14.3539,17250.0
2005-04-05 15:30:00,22.54,22.57,22.54,22.54,18300.0,14.3603,14.3794,14.3603,14.3603,18300.0
2005-04-05 15:40:00,22.54,22.54,22.43,22.49,89400.0,14.3603,14.3603,14.2902,14.3284,89400.0
2005-04-05 15:50:00,22.49,22.51,22.49,22.5,34800.0,14.3284,14.3412,14.3284,14.3348,34800.0
2005-04-06 09:30:00,22.37,22.4,22.35,22.4,16650.0,14.252,14.2711,14.2392,14.2711,16650.0
2005-04-06 09:40:00,22.38,22.46,22.38,22.46,12000.0,14.2583,14.3093,14.2583,14.3093,12000.0
2005-04-06 09:50:00,22.46,22.53,22.46,22.52,23850.0,14.3093,14.3539,14.3093,14.3475,23850.0
2005-04-06 10:00:00,22.52,22.57,22.52,22.55,17400.0,14.3475,14.3794,14.3475,14.3666,17400.0
2005-04-06 10:10:00,22.53,22.55,22.52,22.55,46350.0,14.3539,14.3666,14.3475,14.3666,46350.0
2005-04-06 10:20:00,22.55,22.55,22.53,22.53,25950.0,14.3666,14.3666,14.3539,14.3539,25950.0
2005-04-06 10:30:00,22.53,22.55,22.51,22.53,34050.0,14.3539,14.3666,14.3412,14.3539,34050.0
2005-04-06 10:40:00,22.53,22.57,22.52,22.57,20250.0,14.3539,14.3794,14.3475,14.3794,20250.0
2005-04-06 10:50:00,22.57,22.62,22.56,22.6,21900.0,14.3794,14.4112,14.373,14.3985,21900.0
2005-04-06 11:00:00,22.6,22.63,22.6,22.62,28200.0,14.3985,14.4176,14.3985,14.4112,28200.0
2005-04-06 11:10:00,22.63,22.63,22.59,22.6,24300.0,14.4176,14.4176,14.3921,14.3985,24300.0
2005-04-06 11:20:00,22.6,22.65,22.6,22.65,24450.0,14.3985,14.4304,14.3985,14.4304,24450.0
2005-04-06 11:30:00,22.65,22.65,22.64,22.65,13350.0,14.4304,14.4304,14.424,14.4304,13350.0
2005-04-06 11:40:00,22.64,22.65,22.63,22.65,17850.0,14.424,14.4304,14.4176,14.4304,17850.0
2005-04-06 11:50:00,22.65,22.67,22.63,22.66,47400.0,14.4304,14.4431,14.4176,14.4367,47400.0
2005-04-06 12:00:00,22.66,22.67,22.63,22.64,26850.0,14.4367,14.4431,14.4176,14.424,26850.0
2005-04-06 12:10:00,22.64,22.67,22.63,22.63,20550.0,14.424,14.4431,14.4176,14.4176,20550.0
2005-04-06 12:20:00,22.63,22.64,22.61,22.64,80550.0,14.4176,14.424,14.4049,14.424,80550.0
2005-04-06 12:30:00,22.64,22.65,22.63,22.64,10950.0,14.424,14.4304,14.4176,14.424,10950.0
2005-04-06 12:40:00,22.64,22.68,22.63,22.68,21750.0,14.424,14.4495,14.4176,14.4495,21750.0
2005-04-06 12:50:00,22.67,22.68,22.65,22.67,27150.0,14.4431,14.4495,14.4304,14.4431,27150.0
2005-04-06 13:00:00,22.69,22.69,22.67,22.68,10500.0,14.4558,14.4558,14.4431,14.4495,10500.0
2005-04-06 13:10:00,22.67,22.67,22.64,22.67,14700.0,14.4431,14.4431,14.424,14.4431,14700.0
2005-04-06 13:20:00,22.67,22.68,22.67,22.68,20400.0,14.4431,14.4495,14.4431,14.4495,20400.0
2005-04-06 13:30:00,22.67,22.68,22.61,22.62,19050.0,14.4431,14.4495,14.4049,14.4112,19050.0
2005-04-06 13:40:00,22.62,22.66,22.61,22.65,20100.0,14.4112,14.4367,14.4049,14.4304,20100.0
2005-04-06 13:50:00,22.65,22.67,22.6,22.63,50850.0,14.4304,14.4431,14.3985,14.4176,50850.0
2005-04-06 14:00:00,22.65,22.69,22.64,22.67,15150.0,14.4304,14.4558,14.424,14.4431,15150.0
2005-04-06 14:10:00,22.68,22.69,22.66,22.67,39150.0,14.4495,14.4558,14.4367,14.4431,39150.0
2005-04-06 14:20:00,22.68,22.71,22.68,22.71,21150.0,14.4495,14.4686,14.4495,14.4686,21150.0
2005-04-06 14:30:00,22.71,22.71,22.66,22.67,22650.0,14.4686,14.4686,14.4367,14.4431,22650.0
2005-04-06 14:40:00,22.67,22.69,22.66,22.69,29550.0,14.4431,14.4558,14.4367,14.4558,29550.0
2005-04-06 14:50:00,22.69,22.7,22.66,22.68,26400.0,14.4558,14.4622,14.4367,14.4495,26400.0
2005-04-06 15:00:00,22.69,22.69,22.67,22.69,45150.0,14.4558,14.4558,14.4431,14.4558,45150.0
2005-04-06 15:10:00,22.69,22.7,22.68,22.68,20850.0,14.4558,14.4622,14.4495,14.4495,20850.0
2005-04-06 15:20:00,22.68,22.69,22.67,22.69,32850.0,14.4495,14.4558,14.4431,14.4558,32850.0
2005-04-06 15:30:00,22.69,22.7,22.67,22.7,39150.0,14.4558,14.4622,14.4431,14.4622,39150.0
2005-04-06 15:40:00,22.7,22.71,22.69,22.7,52950.0,14.4622,14.4686,14.4558,14.4622,52950.0
2005-04-06 15:50:00,22.7,22.7,22.63,22.65,88350.0,14.4622,14.4622,14.4176,14.4304,88350.0
2005-04-07 09:30:00,22.65,22.73,22.65,22.73,8850.0,14.4304,14.4813,14.4304,14.4813,8850.0
2005-04-07 09:40:00,22.7,22.71,22.64,22.69,12450.0,14.4622,14.4686,14.424,14.4558,12450.0
2005-04-07 09:50:00,22.69,22.74,22.69,22.73,6000.0,14.4558,14.4877,14.4558,14.4813,6000.0
2005-04-07 10:00:00,22.73,22.73,22.72,22.72,1950.0,14.4813,14.4813,14.475,14.475,1950.0
2005-04-07 10:10:00,22.73,22.77,22.72,22.77,2250.0,14.4813,14.5068,14.475,14.5068,2250.0
2005-04-07 10:20:00,22.77,22.77,22.73,22.75,12900.0,14.5068,14.5068,14.4813,14.4941,12900.0
2005-04-07 10:30:00,22.75,22.8,22.75,22.75,13350.0,14.4941,14.5259,14.4941,14.4941,13350.0
2005-04-07 10:40:00,22.75,22.75,22.74,22.74,9750.0,14.4941,14.4941,14.4877,14.4877,9750.0
2005-04-07 10:50:00,22.74,22.74,22.68,22.7,25500.0,14.4877,14.4877,14.4495,14.4622,25500.0
2005-04-07 11:00:00,22.7,22.76,22.69,22.73,18900.0,14.4622,14.5004,14.4558,14.4813,18900.0
2005-04-07 11:10:00,22.74,22.74,22.72,22.72,31950.0,14.4877,14.4877,14.475,14.475,31950.0
2005-04-07 11:20:00,22.73,22.73,22.72,22.73,2400.0,14.4813,14.4813,14.475,14.4813,2400.0
2005-04-07 11:30:00,22.73,22.73,22.72,22.72,43650.0,14.4813,14.4813,14.475,14.475,43650.0
2005-04-07 11:40:00,22.72,22.75,22.72,22.73,63450.0,14.475,14.4941,14.475,14.4813,63450.0
2005-04-07 11:50:00,22.73,22.73,22.71,22.71,4350.0,14.4813,14.4813,14.4686,14.4686,4350.0
2005-04-07 12:00:00,22.7,22.7,22.69,22.69,9750.0,14.4622,14.4622,14.4558,14.4558,9750.0
2005-04-07 12:10:00,22.69,22.69,22.67,22.67,11700.0,14.4558,14.4558,14.4431,14.4431,11700.0
2005-04-07 12:20:00,22.67,22.73,22.67,22.73,14850.0,14.4431,14.4813,14.4431,14.4813,14850.0
2005-04-07 12:30:00,22.73,22.76,22.72,22.75,7950.0,14.4813,14.5004,14.475,14.4941,7950.0
2005-04-07 12:40:00,22.75,22.75,22.75,22.75,4200.0,14.4941,14.4941,14.4941,14.4941,4200.0
2005-04-07 12:50:00,22.74,22.74,22.71,22.71,27750.0,14.4877,14.4877,14.4686,14.4686,27750.0
2005-04-07 13:00:00,22.71,22.73,22.67,22.71,24300.0,14.4686,14.4813,14.4431,14.4686,24300.0
2005-04-07 13:10:00,22.71,22.71,22.69,22.69,7800.0,14.4686,14.4686,14.4558,14.4558,7800.0
2005-04-07 13:20:00,22.69,22.7,22.69,22.69,6900.0,14.4558,14.4622,14.4558,14.4558,6900.0
2005-04-07 13:30:00,22.69,22.69,22.67,22.67,8400.0,14.4558,14.4558,14.4431,14.4431,8400.0
2005-04-07 13:40:00,22.67,22.71,22.67,22.69,36300.0,14.4431,14.4686,14.4431,14.4558,36300.0
2005-04-07 13:50:00,22.71,22.71,22.68,22.69,16200.0,14.4686,14.4686,14.4495,14.4558,16200.0
2005-04-07 14:00:00,22.69,22.72,22.67,22.71,63150.0,14.4558,14.475,14.4431,14.4686,63150.0
2005-04-07 14:10:00,22.71,22.71,22.7,22.7,6900.0,14.4686,14.4686,14.4622,14.4622,6900.0
2005-04-07 14:20:00,22.71,22.71,22.69,22.7,8850.0,14.4686,14.4686,14.4558,14.4622,8850.0
2005-04-07 14:30:00,22.69,22.73,22.69,22.71,12600.0,14.4558,14.4813,14.4558,14.4686,12600.0
2005-04-07 14:40:00,22.71,22.74,22.71,22.72,8100.0,14.4686,14.4877,14.4686,14.475,8100.0
2005-04-07 14:50:00,22.73,22.75,22.73,22.73,8100.0,14.4813,14.4941,14.4813,14.4813,8100.0
2005-04-07 15:00:00,22.73,22.75,22.7,22.7,20400.0,14.4813,14.4941,14.4622,14.4622,20400.0
2005-04-07 15:10:00,22.69,22.69,22.67,22.68,13350.0,14.4558,14.4558,14.4431,14.4495,13350.0
2005-04-07 15:20:00,22.67,22.69,22.67,22.67,26700.0,14.4431,14.4558,14.4431,14.4431,26700.0
2005-04-07 15:30:00,22.67,22.68,22.67,22.67,8400.0,14.4431,14.4495,14.4431,14.4431,8400.0
2005-04-07 15:40:00,22.67,22.67,22.67,22.67,11550.0,14.4431,14.4431,14.4431,14.4431,11550.0
2005-04-07 15:50:00,22.67,22.69,22.67,22.69,38400.0,14.4431,14.4558,14.4431,14.4558,38400.0
2005-04-08 09:30:00,22.7,22.75,22.63,22.71,11700.0,14.4622,14.4941,14.4176,14.4686,11700.0
2005-04-08 09:40:00,22.73,22.87,22.71,22.87,45600.0,14.4813,14.5705,14.4686,14.5705,45600.0
2005-04-08 09:50:00,22.87,22.91,22.8,22.91,50100.0,14.5705,14.596,14.5259,14.596,50100.0
2005-04-08 10:00:00,22.91,22.97,22.87,22.87,59850.0,14.596,14.6342,14.5705,14.5705,59850.0
2005-04-08 10:10:00,22.85,22.85,22.83,22.83,11400.0,14.5578,14.5578,14.545,14.545,11400.0
2005-04-08 10:20:00,22.83,22.84,22.81,22.81,62250.0,14.545,14.5514,14.5323,14.5323,62250.0
2005-04-08 10:30:00,22.81,22.83,22.81,22.81,17250.0,14.5323,14.545,14.5323,14.5323,17250.0
2005-04-08 10:40:00,22.81,22.82,22.81,22.82,8100.0,14.5323,14.5387,14.5323,14.5387,8100.0
2005-04-08 10:50:00,22.82,22.82,22.81,22.81,5250.0,14.5387,14.5387,14.5323,14.5323,5250.0
2005-04-08 11:00:00,22.81,22.82,22.8,22.82,22350.0,14.5323,14.5387,14.5259,14.5387,22350.0
2005-04-08 11:10:00,22.82,22.83,22.81,22.81,7650.0,14.5387,14.545,14.5323,14.5323,7650.0
2005-04-08 11:20:00,22.81,22.83,22.81,22.81,4500.0,14.5323,14.545,14.5323,14.5323,4500.0
2005-04-08 11:30:00,22.82,22.83,22.81,22.83,7800.0,14.5387,14.545,14.5323,14.545,7800.0
2005-04-08 11:40:00,22.82,22.82,22.8,22.81,14100.0,14.5387,14.5387,14.5259,14.5323,14100.0
2005-04-08 11:50:00,22.81,22.83,22.81,22.82,10800.0,14.5323,14.545,14.5323,14.5387,10800.0
2005-04-08 12:00:00,22.82,22.84,22.82,22.84,3450.0,14.5387,14.5514,14.5387,14.5514,3450.0
2005-04-08 12:10:00,22.83,22.84,22.83,22.84,1800.0,14.545,14.5514,14.545,14.5514,1800.0
2005-04-08 12:20:00,22.83,22.84,22.83,22.83,9150.0,14.545,14.5514,14.545,14.545,9150.0
2005-04-08 12:30:00,22.83,22.84,22.83,22.84,9000.0,14.545,14.5514,14.545,14.5514,9000.0
2005-04-08 12:40:00,22.83,22.84,22.83,22.83,10200.0,14.545,14.5514,14.545,14.545,10200.0
2005-04-08 12:50:00,22.83,22.84,22.82,22.82,17400.0,14.545,14.5514,14.5387,14.5387,17400.0
2005-04-08 13:00:00,22.82,22.91,22.82,22.89,67800.0,14.5387,14.596,14.5387,14.5833,67800.0
2005-04-08 13:10:00,22.89,22.97,22.89,22.9,15450.0,14.5833,14.6342,14.5833,14.5896,15450.0
2005-04-08 13:20:00,22.91,22.91,22.9,22.91,22350.0,14.596,14.596,14.5896,14.596,22350.0
2005-04-08 13:30:00,22.91,22.91,22.91,22.91,5550.0,14.596,14.596,14.596,14.596,5550.0
2005-04-08 13:40:00,22.91,22.91,22.91,22.91,1200.0,14.596,14.596,14.596,14.596,1200.0
2005-04-08 13:50:00,22.91,22.91,22.9,22.91,31800.0,14.596,14.596,14.5896,14.596,31800.0
2005-04-08 14:00:00,22.91,22.92,22.9,22.9,13200.0,14.596,14.6024,14.5896,14.5896,13200.0
2005-04-08 14:10:00,22.91,22.91,22.9,22.9,16350.0,14.596,14.596,14.5896,14.5896,16350.0
2005-04-08 14:20:00,22.9,22.91,22.9,22.91,14550.0,14.5896,14.596,14.5896,14.596,14550.0
2005-04-08 14:30:00,22.91,22.91,22.9,22.9,6300.0,14.596,14.596,14.5896,14.5896,6300.0
2005-04-08 14:40:00,22.9,22.91,22.9,22.91,9450.0,14.5896,14.596,14.5896,14.596,9450.0
2005-04-08 14:50:00,22.9,22.91,22.9,22.9,24750.0,14.5896,14.596,14.5896,14.5896,24750.0
2005-04-08 15:00:00,22.91,22.92,22.9,22.9,31950.0,14.596,14.6024,14.5896,14.5896,31950.0
2005-04-08 15:10:00,22.91,22.91,22.84,22.86,54600.0,14.596,14.596,14.5514,14.5641,54600.0
2005-04-08 15:20:00,22.86,22.87,22.85,22.87,33150.0,14.5641,14.5705,14.5578,14.5705,33150.0
2005-04-08 15:30:00,22.87,22.87,22.87,22.87,32400.0,14.5705,14.5705,14.5705,14.5705,32400.0
2005-04-08 15:40:00,22.87,22.91,22.87,22.9,49350.0,14.5705,14.596,14.5705,14.5896,49350.0
2005-04-08 15:50:00,22.89,22.9,22.81,22.83,39450.0,14.5833,14.5896,14.5323,14.545,39450.0
2005-04-11 09:30:00,22.8,22.87,22.8,22.85,53250.0,14.5259,14.5705,14.5259,14.5578,53250.0
2005-04-11 09:40:00,22.83,22.83,22.77,22.82,18000.0,14.545,14.545,14.5068,14.5387,18000.0
2005-04-11 09:50:00,22.83,22.83,22.81,22.83,19650.0,14.545,14.545,14.5323,14.545,19650.0
2005-04-11 10:00:00,22.83,22.83,22.78,22.78,39450.0,14.545,14.545,14.5132,14.5132,39450.0
2005-04-11 10:10:00,22.78,22.79,22.7,22.7,14250.0,14.5132,14.5196,14.4622,14.4622,14250.0
2005-04-11 10:20:00,22.71,22.73,22.69,22.71,19650.0,14.4686,14.4813,14.4558,14.4686,19650.0
2005-04-11 10:30:00,22.71,22.75,22.68,22.69,17250.0,14.4686,14.4941,14.4495,14.4558,17250.0
2005-04-11 10:40:00,22.69,22.69,22.67,22.67,14850.0,14.4558,14.4558,14.4431,14.4431,14850.0
2005-04-11 10:50:00,22.67,22.71,22.67,22.69,8250.0,14.4431,14.4686,14.4431,14.4558,8250.0
2005-04-11 11:00:00,22.67,22.68,22.67,22.67,9900.0,14.4431,14.4495,14.4431,14.4431,9900.0
2005-04-11 11:10:00,22.67,22.67,22.67,22.67,10350.0,14.4431,14.4431,14.4431,14.4431,10350.0
2005-04-11 11:20:00,22.67,22.67,22.66,22.67,31800.0,14.4431,14.4431,14.4367,14.4431,31800.0
2005-04-11 11:30:00,22.67,22.7,22.63,22.7,10350.0,14.4431,14.4622,14.4176,14.4622,10350.0
2005-04-11 11:40:00,22.69,22.69,22.64,22.64,4500.0,14.4558,14.4558,14.424,14.424,4500.0
2005-04-11 11:50:00,22.65,22.68,22.65,22.68,8250.0,14.4304,14.4495,14.4304,14.4495,8250.0
2005-04-11 12:00:00,22.69,22.71,22.69,22.71,8400.0,14.4558,14.4686,14.4558,14.4686,8400.0
2005-04-11 12:10:00,22.71,22.76,22.69,22.75,18750.0,14.4686,14.5004,14.4558,14.4941,18750.0
2005-04-11 12:20:00,22.75,22.77,22.74,22.77,30750.0,14.4941,14.5068,14.4877,14.5068,30750.0
2005-04-11 12:30:00,22.75,22.8,22.75,22.77,15000.0,14.4941,14.5259,14.4941,14.5068,15000.0
2005-04-11 12:40:00,22.77,22.79,22.77,22.79,24600.0,14.5068,14.5196,14.5068,14.5196,24600.0
2005-04-11 12:50:00,22.79,22.8,22.78,22.78,13050.0,14.5196,14.5259,14.5132,14.5132,13050.0
2005-04-11 13:00:00,22.79,22.79,22.77,22.78,7950.0,14.5196,14.5196,14.5068,14.5132,7950.0
2005-04-11 13:10:00,22.78,22.81,22.77,22.81,14850.0,14.5132,14.5323,14.5068,14.5323,14850.0
2005-04-11 13:20:00,22.81,22.81,22.78,22.79,7650.0,14.5323,14.5323,14.5132,14.5196,7650.0
2005-04-11 13:30:00,22.79,22.79,22.78,22.79,6750.0,14.5196,14.5196,14.5132,14.5196,6750.0
2005-04-11 13:40:00,22.79,22.8,22.79,22.79,7200.0,14.5196,14.5259,14.5196,14.5196,7200.0
2005-04-11 13:50:00,22.79,22.8,22.77,22.78,11100.0,14.5196,14.5259,14.5068,14.5132,11100.0
2005-04-11 14:00:00,22.78,22.78,22.77,22.78,11100.0,14.5132,14.5132,14.5068,14.5132,11100.0
2005-04-11 14:10:00,22.78,22.79,22.78,22.79,4950.0,14.5132,14.5196,14.5132,14.5196,4950.0
2005-04-11 14:20:00,22.79,22.81,22.79,22.81,8550.0,14.5196,14.5323,14.5196,14.5323,8550.0
2005-04-11 14:30:00,22.81,22.81,22.8,22.81,13050.0,14.5323,14.5323,14.5259,14.5323,13050.0
2005-04-11 14:40:00,22.81,22.83,22.81,22.83,12150.0,14.5323,14.545,14.5323,14.545,12150.0
2005-04-11 14:50:00,22.83,22.83,22.82,22.83,8400.0,14.545,14.545,14.5387,14.545,8400.0
2005-04-11 15:00:00,22.83,22.88,22.83,22.87,24900.0,14.545,14.5769,14.545,14.5705,24900.0
2005-04-11 15:10:00,22.87,22.93,22.87,22.89,59700.0,14.5705,14.6087,14.5705,14.5833,59700.0
2005-04-11 15:20:00,22.89,22.89,22.84,22.84,7650.0,14.5833,14.5833,14.5514,14.5514,7650.0
2005-04-11 15:30:00,22.84,22.85,22.83,22.83,125700.0,14.5514,14.5578,14.545,14.545,125700.0
2005-04-11 15:40:00,22.83,22.83,22.8,22.82,28500.0,14.545,14.545,14.5259,14.5387,28500.0
2005-04-11 15:50:00,22.82,22.82,22.77,22.77,42000.0,14.5387,14.5387,14.5068,14.5068,42000.0
2005-04-12 09:30:00,22.77,22.78,22.77,22.77,6900.0,14.5068,14.5132,14.5068,14.5068,6900.0
2005-04-12 09:40:00,22.77,22.77,22.73,22.73,38550.0,14.5068,14.5068,14.4813,14.4813,38550.0
2005-04-12 09:50:00,22.73,22.76,22.7,22.7,10500.0,14.4813,14.5004,14.4622,14.4622,10500.0
2005-04-12 10:00:00,22.69,22.7,22.69,22.69,5850.0,14.4558,14.4622,14.4558,14.4558,5850.0
2005-04-12 10:10:00,22.69,22.71,22.68,22.71,6150.0,14.4558,14.4686,14.4495,14.4686,6150.0
2005-04-12 10:20:00,22.71,22.71,22.71,22.71,2400.0,14.4686,14.4686,14.4686,14.4686,2400.0
2005-04-12 10:30:00,22.7,22.7,22.69,22.69,3750.0,14.4622,14.4622,14.4558,14.4558,3750.0
2005-04-12 10:40:00,22.69,22.69,22.67,22.67,9600.0,14.4558,14.4558,14.4431,14.4431,9600.0
2005-04-12 10:50:00,22.68,22.68,22.67,22.68,4050.0,14.4495,14.4495,14.4431,14.4495,4050.0
2005-04-12 11:00:00,22.68,22.73,22.68,22.71,5100.0,14.4495,14.4813,14.4495,14.4686,5100.0
2005-04-12 11:10:00,22.7,22.7,22.67,22.68,10350.0,14.4622,14.4622,14.4431,14.4495,10350.0
2005-04-12 11:20:00,22.67,22.67,22.67,22.67,7050.0,14.4431,14.4431,14.4431,14.4431,7050.0
2005-04-12 11:30:00,22.67,22.68,22.67,22.67,6150.0,14.4431,14.4495,14.4431,14.4431,6150.0
2005-04-12 11:40:00,22.69,22.69,22.67,22.67,115350.0,14.4558,14.4558,14.4431,14.4431,115350.0
2005-04-12 11:50:00,22.67,22.67,22.66,22.66,6750.0,14.4431,14.4431,14.4367,14.4367,6750.0
2005-04-12 12:00:00,22.66,22.69,22.66,22.67,16950.0,14.4367,14.4558,14.4367,14.4431,16950.0
2005-04-12 12:10:00,22.67,22.69,22.67,22.67,22950.0,14.4431,14.4558,14.4431,14.4431,22950.0
2005-04-12 12:20:00,22.66,22.66,22.64,22.64,1650.0,14.4367,14.4367,14.424,14.424,1650.0
2005-04-12 12:30:00,22.63,22.65,22.63,22.65,4050.0,14.4176,14.4304,14.4176,14.4304,4050.0
2005-04-12 12:40:00,22.65,22.65,22.62,22.63,4500.0,14.4304,14.4304,14.4112,14.4176,4500.0
2005-04-12 12:50:00,22.63,22.65,22.63,22.63,3000.0,14.4176,14.4304,14.4176,14.4176,3000.0
2005-04-12 13:00:00,22.63,22.63,22.61,22.61,3600.0,14.4176,14.4176,14.4049,14.4049,3600.0
2005-04-12 13:10:00,22.61,22.61,22.61,22.61,7350.0,14.4049,14.4049,14.4049,14.4049,7350.0
2005-04-12 13:20:00,22.61,22.63,22.61,22.63,7050.0,14.4049,14.4176,14.4049,14.4176,7050.0
2005-04-12 13:30:00,22.63,22.67,22.63,22.63,22350.0,14.4176,14.4431,14.4176,14.4176,22350.0
2005-04-12 13:40:00,22.63,22.63,22.61,22.61,3000.0,14.4176,14.4176,14.4049,14.4049,3000.0
2005-04-12 13:50:00,22.61,22.64,22.61,22.64,7050.0,14.4049,14.424,14.4049,14.424,7050.0
2005-04-12 14:00:00,22.65,22.69,22.63,22.67,20550.0,14.4304,14.4558,14.4176,14.4431,20550.0
2005-04-12 14:10:00,22.69,22.75,22.69,22.73,30750.0,14.4558,14.4941,14.4558,14.4813,30750.0
2005-04-12 14:20:00,22.73,22.83,22.73,22.81,24450.0,14.4813,14.545,14.4813,14.5323,24450.0
2005-04-12 14:30:00,22.81,22.87,22.81,22.87,24600.0,14.5323,14.5705,14.5323,14.5705,24600.0
2005-04-12 14:40:00,22.86,22.9,22.85,22.9,15600.0,14.5641,14.5896,14.5578,14.5896,15600.0
2005-04-12 14:50:00,22.93,22.96,22.92,22.95,17700.0,14.6087,14.6279,14.6024,14.6215,17700.0
2005-04-12 15:00:00,22.95,22.99,22.95,22.97,28950.0,14.6215,14.647,14.6215,14.6342,28950.0
2005-04-12 15:10:00,22.97,22.97,22.9,22.95,13350.0,14.6342,14.6342,14.5896,14.6215,13350.0
2005-04-12 15:20:00,22.95,22.95,22.87,22.89,7650.0,14.6215,14.6215,14.5705,14.5833,7650.0
2005-04-12 15:30:00,22.89,22.94,22.89,22.93,26400.0,14.5833,14.6151,14.5833,14.6087,26400.0
2005-04-12 15:40:00,22.94,22.94,22.91,22.91,13500.0,14.6151,14.6151,14.596,14.596,13500.0
2005-04-12 15:50:00,22.91,22.91,22.89,22.9,10650.0,14.596,14.596,14.5833,14.5896,10650.0
2005-04-13 09:30:00,22.95,22.99,22.87,22.99,42900.0,14.6215,14.647,14.5705,14.647,42900.0
2005-04-13 09:40:00,22.99,22.99,22.93,22.96,29550.0,14.647,14.647,14.6087,14.6279,29550.0
2005-04-13 09:50:00,22.95,22.95,22.87,22.87,17250.0,14.6215,14.6215,14.5705,14.5705,17250.0
2005-04-13 10:00:00,22.87,22.89,22.84,22.86,14250.0,14.5705,14.5833,14.5514,14.5641,14250.0
2005-04-13 10:10:00,22.87,22.88,22.85,22.85,5250.0,14.5705,14.5769,14.5578,14.5578,5250.0
2005-04-13 10:20:00,22.86,22.87,22.85,22.85,21000.0,14.5641,14.5705,14.5578,14.5578,21000.0
2005-04-13 10:30:00,22.85,22.89,22.84,22.84,11550.0,14.5578,14.5833,14.5514,14.5514,11550.0
2005-04-13 10:40:00,22.83,22.87,22.83,22.85,27750.0,14.545,14.5705,14.545,14.5578,27750.0
2005-04-13 10:50:00,22.85,22.87,22.84,22.87,9000.0,14.5578,14.5705,14.5514,14.5705,9000.0
2005-04-13 11:00:00,22.87,22.88,22.83,22.84,15300.0,14.5705,14.5769,14.545,14.5514,15300.0
2005-04-13 11:10:00,22.85,22.85,22.84,22.84,3900.0,14.5578,14.5578,14.5514,14.5514,3900.0
2005-04-13 11:20:00,22.83,22.85,22.83,22.85,9000.0,14.545,14.5578,14.545,14.5578,9000.0
2005-04-13 11:30:00,22.85,22.87,22.85,22.87,5850.0,14.5578,14.5705,14.5578,14.5705,5850.0
2005-04-13 11:40:00,22.87,22.87,22.86,22.86,4050.0,14.5705,14.5705,14.5641,14.5641,4050.0
2005-04-13 11:50:00,22.86,22.86,22.85,22.85,5250.0,14.5641,14.5641,14.5578,14.5578,5250.0
2005-04-13 12:00:00,22.85,22.87,22.85,22.86,6450.0,14.5578,14.5705,14.5578,14.5641,6450.0
2005-04-13 12:10:00,22.86,22.87,22.86,22.86,4350.0,14.5641,14.5705,14.5641,14.5641,4350.0
2005-04-13 12:20:00,22.86,22.87,22.86,22.87,3750.0,14.5641,14.5705,14.5641,14.5705,3750.0
2005-04-13 12:30:00,22.87,22.87,22.86,22.87,3900.0,14.5705,14.5705,14.5641,14.5705,3900.0
2005-04-13 12:40:00,22.86,22.86,22.85,22.85,3150.0,14.5641,14.5641,14.5578,14.5578,3150.0
2005-04-13 12:50:00,22.85,22.87,22.85,22.85,2250.0,14.5578,14.5705,14.5578,14.5578,2250.0
2005-04-13 13:00:00,22.87,22.87,22.85,22.85,4500.0,14.5705,14.5705,14.5578,14.5578,4500.0
2005-04-13 13:10:00,22.85,22.86,22.85,22.85,4950.0,14.5578,14.5641,14.5578,14.5578,4950.0
2005-04-13 13:20:00,22.85,22.85,22.83,22.85,16350.0,14.5578,14.5578,14.545,14.5578,16350.0
2005-04-13 13:30:00,22.85,22.86,22.83,22.86,9450.0,14.5578,14.5641,14.545,14.5641,9450.0
2005-04-13 13:40:00,22.87,22.87,22.79,22.81,50700.0,14.5705,14.5705,14.5196,14.5323,50700.0
2005-04-13 13:50:00,22.8,22.83,22.8,22.82,22200.0,14.5259,14.545,14.5259,14.5387,22200.0
2005-04-13 14:00:00,22.82,22.83,22.82,22.83,17400.0,14.5387,14.545,14.5387,14.545,17400.0
2005-04-13 14:10:00,22.83,22.85,22.83,22.85,19650.0,14.545,14.5578,14.545,14.5578,19650.0
2005-04-13 14:20:00,22.85,22.85,22.81,22.81,12600.0,14.5578,14.5578,14.5323,14.5323,12600.0
2005-04-13 14:30:00,22.81,22.82,22.8,22.8,14700.0,14.5323,14.5387,14.5259,14.5259,14700.0
2005-04-13 14:40:00,22.8,22.81,22.8,22.81,14550.0,14.5259,14.5323,14.5259,14.5323,14550.0
2005-04-13 14:50:00,22.81,22.81,22.77,22.77,7650.0,14.5323,14.5323,14.5068,14.5068,7650.0
2005-04-13 15:00:00,22.77,22.77,22.73,22.73,7800.0,14.5068,14.5068,14.4813,14.4813,7800.0
2005-04-13 15:10:00,22.72,22.72,22.69,22.69,14700.0,14.475,14.475,14.4558,14.4558,14700.0
2005-04-13 15:20:00,22.69,22.69,22.64,22.64,15900.0,14.4558,14.4558,14.424,14.424,15900.0
2005-04-13 15:30:00,22.64,22.65,22.63,22.64,19500.0,14.424,14.4304,14.4176,14.424,19500.0
2005-04-13 15:40:00,22.65,22.69,22.64,22.67,28950.0,14.4304,14.4558,14.424,14.4431,28950.0
2005-04-13 15:50:00,22.67,22.67,22.66,22.67,54150.0,14.4431,14.4431,14.4367,14.4431,54150.0
2005-04-14 09:30:00,22.56,22.65,22.5,22.65,18000.0,14.373,14.4304,14.3348,14.4304,18000.0
2005-04-14 09:40:00,22.65,22.73,22.65,22.68,56250.0,14.4304,14.4813,14.4304,14.4495,56250.0
2005-04-14 09:50:00,22.7,22.73,22.7,22.73,17100.0,14.4622,14.4813,14.4622,14.4813,17100.0
2005-04-14 10:00:00,22.73,22.73,22.67,22.67,13650.0,14.4813,14.4813,14.4431,14.4431,13650.0
2005-04-14 10:10:00,22.67,22.68,22.67,22.67,14100.0,14.4431,14.4495,14.4431,14.4431,14100.0
2005-04-14 10:20:00,22.68,22.68,22.67,22.67,11100.0,14.4495,14.4495,14.4431,14.4431,11100.0
2005-04-14 10:30:00,22.67,22.67,22.62,22.63,35100.0,14.4431,14.4431,14.4112,14.4176,35100.0
2005-04-14 10:40:00,22.62,22.65,22.58,22.61,26100.0,14.4112,14.4304,14.3858,14.4049,26100.0
2005-04-14 10:50:00,22.61,22.61,22.59,22.6,22800.0,14.4049,14.4049,14.3921,14.3985,22800.0
2005-04-14 11:00:00,22.6,22.61,22.57,22.59,16350.0,14.3985,14.4049,14.3794,14.3921,16350.0
2005-04-14 11:10:00,22.59,22.61,22.57,22.57,10050.0,14.3921,14.4049,14.3794,14.3794,10050.0
2005-04-14 11:20:00,22.57,22.6,22.57,22.6,4500.0,14.3794,14.3985,14.3794,14.3985,4500.0
2005-04-14 11:30:00,22.59,22.65,22.57,22.65,9600.0,14.3921,14.4304,14.3794,14.4304,9600.0
2005-04-14 11:40:00,22.64,22.64,22.55,22.55,4350.0,14.424,14.424,14.3666,14.3666,4350.0
2005-04-14 11:50:00,22.56,22.59,22.56,22.57,1500.0,14.373,14.3921,14.373,14.3794,1500.0
2005-04-14 12:00:00,22.57,22.58,22.57,22.58,1800.0,14.3794,14.3858,14.3794,14.3858,1800.0
2005-04-14 12:10:00,22.58,22.6,22.58,22.6,2100.0,14.3858,14.3985,14.3858,14.3985,2100.0
2005-04-14 12:20:00,22.6,22.6,22.57,22.57,1500.0,14.3985,14.3985,14.3794,14.3794,1500.0
2005-04-14 12:30:00,22.55,22.55,22.55,22.55,4500.0,14.3666,14.3666,14.3666,14.3666,4500.0
2005-04-14 12:40:00,22.55,22.55,22.55,22.55,19650.0,14.3666,14.3666,14.3666,14.3666,19650.0
2005-04-14 12:50:00,22.55,22.56,22.55,22.55,4800.0,14.3666,14.373,14.3666,14.3666,4800.0
2005-04-14 13:00:00,22.56,22.56,22.53,22.53,15150.0,14.373,14.373,14.3539,14.3539,15150.0
2005-04-14 13:10:00,22.51,22.51,22.39,22.4,75300.0,14.3412,14.3412,14.2647,14.2711,75300.0
2005-04-14 13:20:00,22.38,22.4,22.38,22.39,9900.0,14.2583,14.2711,14.2583,14.2647,9900.0
2005-04-14 13:30:00,22.4,22.4,22.35,22.39,11850.0,14.2711,14.2711,14.2392,14.2647,11850.0
2005-04-14 13:40:00,22.39,22.41,22.38,22.38,9000.0,14.2647,14.2775,14.2583,14.2583,9000.0
2005-04-14 13:50:00,22.38,22.39,22.35,22.37,7800.0,14.2583,14.2647,14.2392,14.252,7800.0
2005-04-14 14:00:00,22.37,22.37,22.35,22.37,7500.0,14.252,14.252,14.2392,14.252,7500.0
2005-04-14 14:10:00,22.37,22.43,22.37,22.43,12750.0,14.252,14.2902,14.252,14.2902,12750.0
2005-04-14 14:20:00,22.43,22.43,22.39,22.4,10350.0,14.2902,14.2902,14.2647,14.2711,10350.0
2005-04-14 14:30:00,22.4,22.4,22.39,22.39,10200.0,14.2711,14.2711,14.2647,14.2647,10200.0
2005-04-14 14:40:00,22.39,22.39,22.36,22.37,12750.0,14.2647,14.2647,14.2456,14.252,12750.0
2005-04-14 14:50:00,22.38,22.4,22.37,22.39,53700.0,14.2583,14.2711,14.252,14.2647,53700.0
2005-04-14 15:00:00,22.37,22.38,22.29,22.3,22500.0,14.252,14.2583,14.201,14.2074,22500.0
2005-04-14 15:10:00,22.29,22.33,22.29,22.33,47550.0,14.201,14.2265,14.201,14.2265,47550.0
2005-04-14 15:20:00,22.33,22.35,22.33,22.33,23550.0,14.2265,14.2392,14.2265,14.2265,23550.0
2005-04-14 15:30:00,22.33,22.34,22.33,22.33,20850.0,14.2265,14.2329,14.2265,14.2265,20850.0
2005-04-14 15:40:00,22.32,22.35,22.31,22.32,20250.0,14.2201,14.2392,14.2137,14.2201,20250.0
2005-04-14 15:50:00,22.32,22.32,22.27,22.27,58950.0,14.2201,14.2201,14.1883,14.1883,58950.0
2005-04-15 09:30:00,22.28,22.43,22.28,22.37,47250.0,14.1946,14.2902,14.1946,14.252,47250.0
2005-04-15 09:40:00,22.37,22.43,22.33,22.41,18900.0,14.252,14.2902,14.2265,14.2775,18900.0
2005-04-15 09:50:00,22.41,22.47,22.35,22.36,13950.0,14.2775,14.3157,14.2392,14.2456,13950.0
2005-04-15 10:00:00,22.37,22.37,22.33,22.35,5400.0,14.252,14.252,14.2265,14.2392,5400.0
2005-04-15 10:10:00,22.35,22.36,22.31,22.36,7500.0,14.2392,14.2456,14.2137,14.2456,7500.0
2005-04-15 10:20:00,22.35,22.45,22.35,22.45,9300.0,14.2392,14.3029,14.2392,14.3029,9300.0
2005-04-15 10:30:00,22.45,22.46,22.44,22.44,7650.0,14.3029,14.3093,14.2966,14.2966,7650.0
2005-04-15 10:40:00,22.42,22.45,22.4,22.42,6750.0,14.2838,14.3029,14.2711,14.2838,6750.0
2005-04-15 10:50:00,22.43,22.46,22.43,22.43,4950.0,14.2902,14.3093,14.2902,14.2902,4950.0
2005-04-15 11:00:00,22.42,22.42,22.35,22.35,6150.0,14.2838,14.2838,14.2392,14.2392,6150.0
2005-04-15 11:10:00,22.35,22.35,22.32,22.33,4500.0,14.2392,14.2392,14.2201,14.2265,4500.0
2005-04-15 11:20:00,22.32,22.33,22.31,22.33,7200.0,14.2201,14.2265,14.2137,14.2265,7200.0
2005-04-15 11:30:00,22.32,22.35,22.31,22.33,15900.0,14.2201,14.2392,14.2137,14.2265,15900.0
2005-04-15 11:40:00,22.34,22.35,22.33,22.34,22800.0,14.2329,14.2392,14.2265,14.2329,22800.0
2005-04-15 11:50:00,22.34,22.34,22.31,22.31,47250.0,14.2329,14.2329,14.2137,14.2137,47250.0
2005-04-15 12:00:00,22.33,22.35,22.3,22.34,24900.0,14.2265,14.2392,14.2074,14.2329,24900.0
2005-04-15 12:10:00,22.33,22.33,22.27,22.28,14250.0,14.2265,14.2265,14.1883,14.1946,14250.0
2005-04-15 12:20:00,22.28,22.28,22.27,22.27,25350.0,14.1946,14.1946,14.1883,14.1883,25350.0
2005-04-15 12:30:00,22.27,22.28,22.27,22.27,11100.0,14.1883,14.1946,14.1883,14.1883,11100.0
2005-04-15 12:40:00,22.27,22.28,22.27,22.27,8100.0,14.1883,14.1946,14.1883,14.1883,8100.0
2005-04-15 12:50:00,22.27,22.27,22.19,22.19,38250.0,14.1883,14.1883,14.1373,14.1373,38250.0
2005-04-15 13:00:00,22.18,22.24,22.17,22.23,22350.0,14.1309,14.1691,14.1245,14.1628,22350.0
2005-04-15 13:10:00,22.24,22.3,22.24,22.29,15300.0,14.1691,14.2074,14.1691,14.201,15300.0
2005-04-15 13:20:00,22.28,22.3,22.26,22.29,20850.0,14.1946,14.2074,14.1819,14.201,20850.0
2005-04-15 13:30:00,22.28,22.28,22.22,22.23,7800.0,14.1946,14.1946,14.1564,14.1628,7800.0
2005-04-15 13:40:00,22.23,22.23,22.16,22.16,47850.0,14.1628,14.1628,14.1182,14.1182,47850.0
2005-04-15 13:50:00,22.14,22.15,22.12,22.13,18450.0,14.1054,14.1118,14.0927,14.0991,18450.0
2005-04-15 14:00:00,22.13,22.2,22.12,22.19,17700.0,14.0991,14.1437,14.0927,14.1373,17700.0
2005-04-15 14:10:00,22.2,22.24,22.19,22.24,5100.0,14.1437,14.1691,14.1373,14.1691,5100.0
2005-04-15 14:20:00,22.24,22.25,22.21,22.25,19500.0,14.1691,14.1755,14.15,14.1755,19500.0
2005-04-15 14:30:00,22.25,22.25,22.17,22.17,13950.0,14.1755,14.1755,14.1245,14.1245,13950.0
2005-04-15 14:40:00,22.17,22.22,22.17,22.21,7350.0,14.1245,14.1564,14.1245,14.15,7350.0
2005-04-15 14:50:00,22.22,22.25,22.22,22.25,4950.0,14.1564,14.1755,14.1564,14.1755,4950.0
2005-04-15 15:00:00,22.25,22.29,22.23,22.24,9300.0,14.1755,14.201,14.1628,14.1691,9300.0
2005-04-15 15:10:00,22.23,22.23,22.15,22.16,10350.0,14.1628,14.1628,14.1118,14.1182,10350.0
2005-04-15 15:20:00,22.16,22.17,22.13,22.15,21000.0,14.1182,14.1245,14.0991,14.1118,21000.0
2005-04-15 15:30:00,22.15,22.18,22.15,22.16,7650.0,14.1118,14.1309,14.1118,14.1182,7650.0
2005-04-15 15:40:00,22.16,22.17,22.03,22.05,23550.0,14.1182,14.1245,14.0354,14.0481,23550.0
2005-04-15 15:50:00,22.03,22.14,22.03,22.1,18450.0,14.0354,14.1054,14.0354,14.08,18450.0
2005-04-18 09:30:00,22.01,22.07,22.0,22.07,47550.0,14.0226,14.0608,14.0162,14.0608,47550.0
2005-04-18 09:40:00,22.07,22.08,22.06,22.06,45900.0,14.0608,14.0672,14.0545,14.0545,45900.0
2005-04-18 09:50:00,22.05,22.13,22.05,22.11,22350.0,14.0481,14.0991,14.0481,14.0863,22350.0
2005-04-18 10:00:00,22.09,22.18,22.09,22.14,30600.0,14.0736,14.1309,14.0736,14.1054,30600.0
2005-04-18 10:10:00,22.14,22.17,22.13,22.14,15150.0,14.1054,14.1245,14.0991,14.1054,15150.0
2005-04-18 10:20:00,22.14,22.14,22.11,22.11,17250.0,14.1054,14.1054,14.0863,14.0863,17250.0
2005-04-18 10:30:00,22.11,22.12,22.1,22.11,4950.0,14.0863,14.0927,14.08,14.0863,4950.0
2005-04-18 10:40:00,22.11,22.11,22.01,22.05,31800.0,14.0863,14.0863,14.0226,14.0481,31800.0
2005-04-18 10:50:00,22.04,22.04,22.02,22.02,17100.0,14.0417,14.0417,14.029,14.029,17100.0
2005-04-18 11:00:00,22.02,22.07,22.02,22.06,22050.0,14.029,14.0608,14.029,14.0545,22050.0
2005-04-18 11:10:00,22.06,22.06,22.03,22.03,25200.0,14.0545,14.0545,14.0354,14.0354,25200.0
2005-04-18 11:20:00,22.03,22.05,22.01,22.01,28950.0,14.0354,14.0481,14.0226,14.0226,28950.0
2005-04-18 11:30:00,22.01,22.01,21.99,21.99,41850.0,14.0226,14.0226,14.0099,14.0099,41850.0
2005-04-18 11:40:00,22.0,22.0,21.94,21.96,40350.0,14.0162,14.0162,13.978,13.9908,40350.0
2005-04-18 11:50:00,21.97,22.02,21.97,22.0,8400.0,13.9971,14.029,13.9971,14.0162,8400.0
2005-04-18 12:00:00,22.01,22.07,22.01,22.07,14250.0,14.0226,14.0608,14.0226,14.0608,14250.0
2005-04-18 12:10:00,22.07,22.07,22.05,22.07,2250.0,14.0608,14.0608,14.0481,14.0608,2250.0
2005-04-18 12:20:00,22.03,22.05,22.03,22.04,3600.0,14.0354,14.0481,14.0354,14.0417,3600.0
2005-04-18 12:30:00,22.04,22.09,22.04,22.09,5250.0,14.0417,14.0736,14.0417,14.0736,5250.0
2005-04-18 12:40:00,22.09,22.13,22.09,22.13,7950.0,14.0736,14.0991,14.0736,14.0991,7950.0
2005-04-18 12:50:00,22.13,22.27,22.13,22.27,11850.0,14.0991,14.1883,14.0991,14.1883,11850.0
2005-04-18 13:00:00,22.27,22.29,22.25,22.29,13950.0,14.1883,14.201,14.1755,14.201,13950.0
2005-04-18 13:10:00,22.29,22.29,22.18,22.19,10200.0,14.201,14.201,14.1309,14.1373,10200.0
2005-04-18 13:20:00,22.19,22.23,22.18,22.23,17700.0,14.1373,14.1628,14.1309,14.1628,17700.0
2005-04-18 13:30:00,22.23,22.31,22.23,22.29,11550.0,14.1628,14.2137,14.1628,14.201,11550.0
2005-04-18 13:40:00,22.29,22.31,22.29,22.31,24900.0,14.201,14.2137,14.201,14.2137,24900.0
2005-04-18 13:50:00,22.31,22.31,22.3,22.3,27750.0,14.2137,14.2137,14.2074,14.2074,27750.0
2005-04-18 14:00:00,22.29,22.32,22.27,22.28,13350.0,14.201,14.2201,14.1883,14.1946,13350.0
2005-04-18 14:10:00,22.27,22.27,22.23,22.25,8100.0,14.1883,14.1883,14.1628,14.1755,8100.0
2005-04-18 14:20:00,22.24,22.25,22.22,22.22,3000.0,14.1691,14.1755,14.1564,14.1564,3000.0
2005-04-18 14:30:00,22.23,22.23,22.17,22.22,12300.0,14.1628,14.1628,14.1245,14.1564,12300.0
2005-04-18 14:40:00,22.23,22.27,22.23,22.27,15450.0,14.1628,14.1883,14.1628,14.1883,15450.0
2005-04-18 14:50:00,22.28,22.35,22.28,22.35,16800.0,14.1946,14.2392,14.1946,14.2392,16800.0
2005-04-18 15:00:00,22.35,22.37,22.33,22.34,30150.0,14.2392,14.252,14.2265,14.2329,30150.0
2005-04-18 15:10:00,22.35,22.37,22.33,22.36,19500.0,14.2392,14.252,14.2265,14.2456,19500.0
2005-04-18 15:20:00,22.35,22.37,22.33,22.35,12300.0,14.2392,14.252,14.2265,14.2392,12300.0
2005-04-18 15:30:00,22.33,22.37,22.32,22.35,25800.0,14.2265,14.252,14.2201,14.2392,25800.0
2005-04-18 15:40:00,22.35,22.37,22.35,22.35,15900.0,14.2392,14.252,14.2392,14.2392,15900.0
2005-04-18 15:50:00,22.35,22.36,22.25,22.25,49200.0,14.2392,14.2456,14.1755,14.1755,49200.0
2005-04-19 09:30:00,22.24,22.32,22.07,22.08,59550.0,14.1691,14.2201,14.0608,14.0672,59550.0
2005-04-19 09:40:00,22.07,22.2,22.01,22.2,48000.0,14.0608,14.1437,14.0226,14.1437,48000.0
2005-04-19 09:50:00,22.17,22.17,22.1,22.14,16050.0,14.1245,14.1245,14.08,14.1054,16050.0
2005-04-19 10:00:00,22.13,22.2,22.11,22.19,21900.0,14.0991,14.1437,14.0863,14.1373,21900.0
2005-04-19 10:10:00,22.19,22.27,22.15,22.27,13800.0,14.1373,14.1883,14.1118,14.1883,13800.0
2005-04-19 10:20:00,22.25,22.3,22.2,22.27,13800.0,14.1755,14.2074,14.1437,14.1883,13800.0
2005-04-19 10:30:00,22.27,22.27,22.25,22.27,7800.0,14.1883,14.1883,14.1755,14.1883,7800.0
2005-04-19 10:40:00,22.27,22.27,22.23,22.24,7500.0,14.1883,14.1883,14.1628,14.1691,7500.0
2005-04-19 10:50:00,22.25,22.29,22.25,22.29,17850.0,14.1755,14.201,14.1755,14.201,17850.0
2005-04-19 11:00:00,22.29,22.29,22.23,22.25,13350.0,14.201,14.201,14.1628,14.1755,13350.0
2005-04-19 11:10:00,22.27,22.29,22.25,22.28,9000.0,14.1883,14.201,14.1755,14.1946,9000.0
2005-04-19 11:20:00,22.27,22.29,22.25,22.29,6450.0,14.1883,14.201,14.1755,14.201,6450.0
2005-04-19 11:30:00,22.27,22.27,22.21,22.21,4950.0,14.1883,14.1883,14.15,14.15,4950.0
2005-04-19 11:40:00,22.21,22.21,22.18,22.2,10800.0,14.15,14.15,14.1309,14.1437,10800.0
2005-04-19 11:50:00,22.2,22.2,22.15,22.16,13800.0,14.1437,14.1437,14.1118,14.1182,13800.0
2005-04-19 12:00:00,22.17,22.23,22.17,22.21,9750.0,14.1245,14.1628,14.1245,14.15,9750.0
2005-04-19 12:10:00,22.22,22.23,22.17,22.17,27600.0,14.1564,14.1628,14.1245,14.1245,27600.0
2005-04-19 12:20:00,22.17,22.17,22.11,22.11,28950.0,14.1245,14.1245,14.0863,14.0863,28950.0
2005-04-19 12:30:00,22.11,22.17,22.11,22.17,7050.0,14.0863,14.1245,14.0863,14.1245,7050.0
2005-04-19 12:40:00,22.17,22.23,22.17,22.22,9150.0,14.1245,14.1628,14.1245,14.1564,9150.0
2005-04-19 12:50:00,22.23,22.23,22.18,22.18,6300.0,14.1628,14.1628,14.1309,14.1309,6300.0
2005-04-19 13:00:00,22.18,22.19,22.16,22.18,9900.0,14.1309,14.1373,14.1182,14.1309,9900.0
2005-04-19 13:10:00,22.19,22.21,22.17,22.17,11400.0,14.1373,14.15,14.1245,14.1245,11400.0
2005-04-19 13:20:00,22.18,22.21,22.17,22.2,15000.0,14.1309,14.15,14.1245,14.1437,15000.0
2005-04-19 13:30:00,22.21,22.22,22.2,22.2,8850.0,14.15,14.1564,14.1437,14.1437,8850.0
2005-04-19 13:40:00,22.2,22.2,22.17,22.2,12600.0,14.1437,14.1437,14.1245,14.1437,12600.0
2005-04-19 13:50:00,22.19,22.26,22.19,22.26,34650.0,14.1373,14.1819,14.1373,14.1819,34650.0
2005-04-19 14:00:00,22.27,22.27,22.18,22.21,78150.0,14.1883,14.1883,14.1309,14.15,78150.0
2005-04-19 14:10:00,22.21,22.21,22.13,22.15,35850.0,14.15,14.15,14.0991,14.1118,35850.0
2005-04-19 14:20:00,22.15,22.18,22.14,22.14,104100.0,14.1118,14.1309,14.1054,14.1054,104100.0
2005-04-19 14:30:00,22.15,22.17,22.13,22.13,25500.0,14.1118,14.1245,14.0991,14.0991,25500.0
2005-04-19 14:40:00,22.13,22.17,22.13,22.17,33750.0,14.0991,14.1245,14.0991,14.1245,33750.0
2005-04-19 14:50:00,22.17,22.19,22.17,22.17,22650.0,14.1245,14.1373,14.1245,14.1245,22650.0
2005-04-19 15:00:00,22.17,22.18,22.14,22.14,17700.0,14.1245,14.1309,14.1054,14.1054,17700.0
2005-04-19 15:10:00,22.15,22.17,22.15,22.16,18300.0,14.1118,14.1245,14.1118,14.1182,18300.0
2005-04-19 15:20:00,22.16,22.17,22.16,22.17,15900.0,14.1182,14.1245,14.1182,14.1245,15900.0
2005-04-19 15:30:00,22.17,22.21,22.17,22.17,31500.0,14.1245,14.15,14.1245,14.1245,31500.0
2005-04-19 15:40:00,22.16,22.17,22.11,22.17,31650.0,14.1182,14.1245,14.0863,14.1245,31650.0
2005-04-19 15:50:00,22.17,22.17,22.12,22.14,24150.0,14.1245,14.1245,14.0927,14.1054,24150.0
2005-04-20 09:30:00,22.05,22.08,21.87,21.97,15450.0,14.0481,14.0672,13.9334,13.9971,15450.0
2005-04-20 09:40:00,21.97,22.13,21.97,22.12,15450.0,13.9971,14.0991,13.9971,14.0927,15450.0
2005-04-20 09:50:00,22.12,22.13,22.01,22.07,74100.0,14.0927,14.0991,14.0226,14.0608,74100.0
2005-04-20 10:00:00,22.01,22.15,22.01,22.05,47100.0,14.0226,14.1118,14.0226,14.0481,47100.0
2005-04-20 10:10:00,22.06,22.07,22.0,22.01,55950.0,14.0545,14.0608,14.0162,14.0226,55950.0
2005-04-20 10:20:00,22.0,22.02,21.97,22.0,36750.0,14.0162,14.029,13.9971,14.0162,36750.0
2005-04-20 10:30:00,21.99,22.0,21.89,21.97,47100.0,14.0099,14.0162,13.9462,13.9971,47100.0
2005-04-20 10:40:00,21.97,21.97,21.93,21.94,24750.0,13.9971,13.9971,13.9716,13.978,24750.0
2005-04-20 10:50:00,21.93,21.96,21.93,21.94,18150.0,13.9716,13.9908,13.9716,13.978,18150.0
2005-04-20 11:00:00,21.94,22.0,21.93,22.0,37650.0,13.978,14.0162,13.9716,14.0162,37650.0
2005-04-20 11:10:00,21.99,21.99,21.88,21.88,12750.0,14.0099,14.0099,13.9398,13.9398,12750.0
2005-04-20 11:20:00,21.89,21.89,21.8,21.83,15450.0,13.9462,13.9462,13.8888,13.9079,15450.0
2005-04-20 11:30:00,21.83,21.83,21.79,21.8,11250.0,13.9079,13.9079,13.8825,13.8888,11250.0
2005-04-20 11:40:00,21.8,21.86,21.79,21.85,11550.0,13.8888,13.927,13.8825,13.9207,11550.0
2005-04-20 11:50:00,21.86,21.93,21.85,21.89,19200.0,13.927,13.9716,13.9207,13.9462,19200.0
2005-04-20 12:00:00,21.89,21.93,21.88,21.93,12300.0,13.9462,13.9716,13.9398,13.9716,12300.0
2005-04-20 12:10:00,21.93,21.93,21.87,21.89,7950.0,13.9716,13.9716,13.9334,13.9462,7950.0
2005-04-20 12:20:00,21.89,21.92,21.89,21.89,13950.0,13.9462,13.9653,13.9462,13.9462,13950.0
2005-04-20 12:30:00,21.91,21.91,21.85,21.85,10800.0,13.9589,13.9589,13.9207,13.9207,10800.0
2005-04-20 12:40:00,21.85,21.86,21.84,21.86,6900.0,13.9207,13.927,13.9143,13.927,6900.0
2005-04-20 12:50:00,21.85,21.85,21.83,21.85,20100.0,13.9207,13.9207,13.9079,13.9207,20100.0
2005-04-20 13:00:00,21.87,21.89,21.83,21.88,35250.0,13.9334,13.9462,13.9079,13.9398,35250.0
2005-04-20 13:10:00,21.88,21.94,21.86,21.94,37050.0,13.9398,13.978,13.927,13.978,37050.0
2005-04-20 13:20:00,21.93,21.94,21.87,21.89,14700.0,13.9716,13.978,13.9334,13.9462,14700.0
2005-04-20 13:30:00,21.89,21.91,21.85,21.91,14550.0,13.9462,13.9589,13.9207,13.9589,14550.0
2005-04-20 13:40:00,21.91,21.92,21.87,21.89,12300.0,13.9589,13.9653,13.9334,13.9462,12300.0
2005-04-20 13:50:00,21.89,21.89,21.86,21.88,14550.0,13.9462,13.9462,13.927,13.9398,14550.0
2005-04-20 14:00:00,21.88,21.9,21.85,21.88,14400.0,13.9398,13.9525,13.9207,13.9398,14400.0
2005-04-20 14:10:00,21.89,21.89,21.87,21.88,9600.0,13.9462,13.9462,13.9334,13.9398,9600.0
2005-04-20 14:20:00,21.88,21.89,21.87,21.88,12600.0,13.9398,13.9462,13.9334,13.9398,12600.0
2005-04-20 14:30:00,21.87,21.87,21.85,21.85,16650.0,13.9334,13.9334,13.9207,13.9207,16650.0
2005-04-20 14:40:00,21.85,21.9,21.85,21.89,8400.0,13.9207,13.9525,13.9207,13.9462,8400.0
2005-04-20 14:50:00,21.9,21.96,21.89,21.96,11550.0,13.9525,13.9908,13.9462,13.9908,11550.0
2005-04-20 15:00:00,21.96,21.97,21.93,21.94,48900.0,13.9908,13.9971,13.9716,13.978,48900.0
2005-04-20 15:10:00,21.93,21.93,21.87,21.89,20850.0,13.9716,13.9716,13.9334,13.9462,20850.0
2005-04-20 15:20:00,21.9,21.94,21.89,21.93,32400.0,13.9525,13.978,13.9462,13.9716,32400.0
2005-04-20 15:30:00,21.93,21.95,21.93,21.95,16200.0,13.9716,13.9844,13.9716,13.9844,16200.0
2005-04-20 15:40:00,21.95,21.95,21.91,21.92,37800.0,13.9844,13.9844,13.9589,13.9653,37800.0
2005-04-20 15:50:00,21.92,21.92,21.87,21.89,62850.0,13.9653,13.9653,13.9334,13.9462,62850.0
2005-04-21 09:30:00,21.97,21.98,21.95,21.95,26100.0,13.9971,14.0035,13.9844,13.9844,26100.0
2005-04-21 09:40:00,21.93,21.97,21.93,21.97,10050.0,13.9716,13.9971,13.9716,13.9971,10050.0
2005-04-21 09:50:00,21.97,22.0,21.97,21.99,19650.0,13.9971,14.0162,13.9971,14.0099,19650.0
2005-04-21 10:00:00,22.0,22.04,21.99,21.99,17100.0,14.0162,14.0417,14.0099,14.0099,17100.0
2005-04-21 10:10:00,22.01,22.11,22.01,22.03,14550.0,14.0226,14.0863,14.0226,14.0354,14550.0
2005-04-21 10:20:00,22.03,22.08,22.03,22.06,8100.0,14.0354,14.0672,14.0354,14.0545,8100.0
2005-04-21 10:30:00,22.06,22.08,21.97,21.97,20700.0,14.0545,14.0672,13.9971,13.9971,20700.0
2005-04-21 10:40:00,21.97,21.97,21.9,21.9,7350.0,13.9971,13.9971,13.9525,13.9525,7350.0
2005-04-21 10:50:00,21.9,21.95,21.9,21.95,6300.0,13.9525,13.9844,13.9525,13.9844,6300.0
2005-04-21 11:00:00,21.95,21.95,21.89,21.89,6900.0,13.9844,13.9844,13.9462,13.9462,6900.0
2005-04-21 11:10:00,21.89,21.89,21.81,21.81,12000.0,13.9462,13.9462,13.8952,13.8952,12000.0
2005-04-21 11:20:00,21.81,21.85,21.8,21.83,13200.0,13.8952,13.9207,13.8888,13.9079,13200.0
2005-04-21 11:30:00,21.83,21.87,21.82,21.85,12450.0,13.9079,13.9334,13.9016,13.9207,12450.0
2005-04-21 11:40:00,21.85,21.88,21.85,21.87,10800.0,13.9207,13.9398,13.9207,13.9334,10800.0
2005-04-21 11:50:00,21.87,21.87,21.84,21.84,13800.0,13.9334,13.9334,13.9143,13.9143,13800.0
2005-04-21 12:00:00,21.85,21.93,21.85,21.91,31050.0,13.9207,13.9716,13.9207,13.9589,31050.0
2005-04-21 12:10:00,21.91,21.93,21.91,21.93,15300.0,13.9589,13.9716,13.9589,13.9716,15300.0
2005-04-21 12:20:00,21.93,22.01,21.93,21.99,23850.0,13.9716,14.0226,13.9716,14.0099,23850.0
2005-04-21 12:30:00,21.99,21.99,21.97,21.97,900.0,14.0099,14.0099,13.9971,13.9971,900.0
2005-04-21 12:40:00,21.97,21.97,21.97,21.97,4200.0,13.9971,13.9971,13.9971,13.9971,4200.0
2005-04-21 12:50:00,22.0,22.0,21.97,21.97,3750.0,14.0162,14.0162,13.9971,13.9971,3750.0
2005-04-21 13:00:00,21.97,21.99,21.95,21.99,7350.0,13.9971,14.0099,13.9844,14.0099,7350.0
2005-04-21 13:10:00,22.0,22.01,21.99,22.01,4050.0,14.0162,14.0226,14.0099,14.0226,4050.0
2005-04-21 13:20:00,22.01,22.01,22.0,22.0,3750.0,14.0226,14.0226,14.0162,14.0162,3750.0
2005-04-21 13:30:00,22.0,22.01,21.99,22.01,13800.0,14.0162,14.0226,14.0099,14.0226,13800.0
2005-04-21 13:40:00,22.01,22.02,21.99,22.0,12300.0,14.0226,14.029,14.0099,14.0162,12300.0
2005-04-21 13:50:00,21.99,21.99,21.91,21.93,34950.0,14.0099,14.0099,13.9589,13.9716,34950.0
2005-04-21 14:00:00,21.93,21.94,21.93,21.94,39150.0,13.9716,13.978,13.9716,13.978,39150.0
2005-04-21 14:10:00,21.94,22.0,21.94,22.0,39750.0,13.978,14.0162,13.978,14.0162,39750.0
2005-04-21 14:20:00,21.99,21.99,21.96,21.99,106200.0,14.0099,14.0099,13.9908,14.0099,106200.0
2005-04-21 14:30:00,21.99,21.99,21.95,21.97,14250.0,14.0099,14.0099,13.9844,13.9971,14250.0
2005-04-21 14:40:00,21.96,21.97,21.95,21.96,12750.0,13.9908,13.9971,13.9844,13.9908,12750.0
2005-04-21 14:50:00,21.95,21.95,21.94,21.94,9900.0,13.9844,13.9844,13.978,13.978,9900.0
2005-04-21 15:00:00,21.93,21.95,21.92,21.93,24150.0,13.9716,13.9844,13.9653,13.9716,24150.0
2005-04-21 15:10:00,21.94,21.94,21.92,21.94,13350.0,13.978,13.978,13.9653,13.978,13350.0
2005-04-21 15:20:00,21.93,21.94,21.89,21.9,18600.0,13.9716,13.978,13.9462,13.9525,18600.0
2005-04-21 15:30:00,21.9,21.94,21.9,21.93,33600.0,13.9525,13.978,13.9525,13.9716,33600.0
2005-04-21 15:40:00,21.93,21.98,21.93,21.94,44100.0,13.9716,14.0035,13.9716,13.978,44100.0
2005-04-21 15:50:00,21.95,21.97,21.95,21.97,42300.0,13.9844,13.9971,13.9844,13.9971,42300.0
2005-04-22 09:30:00,22.0,22.17,22.0,22.17,30750.0,14.0162,14.1245,14.0162,14.1245,30750.0
2005-04-22 09:40:00,22.17,22.17,22.0,22.01,38700.0,14.1245,14.1245,14.0162,14.0226,38700.0
2005-04-22 09:50:00,22.01,22.09,21.99,22.09,59850.0,14.0226,14.0736,14.0099,14.0736,59850.0
2005-04-22 10:00:00,22.09,22.1,22.07,22.08,5400.0,14.0736,14.08,14.0608,14.0672,5400.0
2005-04-22 10:10:00,22.1,22.13,22.1,22.11,14700.0,14.08,14.0991,14.08,14.0863,14700.0
2005-04-22 10:20:00,22.1,22.1,22.0,22.01,70650.0,14.08,14.08,14.0162,14.0226,70650.0
2005-04-22 10:30:00,22.01,22.03,21.99,22.01,8550.0,14.0226,14.0354,14.0099,14.0226,8550.0
2005-04-22 10:40:00,22.0,22.0,21.97,21.97,6750.0,14.0162,14.0162,13.9971,13.9971,6750.0
2005-04-22 10:50:00,21.97,21.98,21.93,21.96,29550.0,13.9971,14.0035,13.9716,13.9908,29550.0
2005-04-22 11:00:00,21.95,21.97,21.94,21.95,9450.0,13.9844,13.9971,13.978,13.9844,9450.0
2005-04-22 11:10:00,21.95,22.01,21.95,21.99,6000.0,13.9844,14.0226,13.9844,14.0099,6000.0
2005-04-22 11:20:00,22.0,22.0,21.99,21.99,3150.0,14.0162,14.0162,14.0099,14.0099,3150.0
2005-04-22 11:30:00,21.97,21.97,21.94,21.94,2850.0,13.9971,13.9971,13.978,13.978,2850.0
2005-04-22 11:40:00,21.93,21.94,21.87,21.91,8100.0,13.9716,13.978,13.9334,13.9589,8100.0
2005-04-22 11:50:00,21.91,21.92,21.89,21.91,11100.0,13.9589,13.9653,13.9462,13.9589,11100.0
2005-04-22 12:00:00,21.91,21.91,21.88,21.91,8700.0,13.9589,13.9589,13.9398,13.9589,8700.0
2005-04-22 12:10:00,21.91,21.98,21.9,21.97,16800.0,13.9589,14.0035,13.9525,13.9971,16800.0
2005-04-22 12:20:00,21.98,22.01,21.98,22.0,11100.0,14.0035,14.0226,14.0035,14.0162,11100.0
2005-04-22 12:30:00,22.0,22.02,21.99,22.02,5400.0,14.0162,14.029,14.0099,14.029,5400.0
2005-04-22 12:40:00,22.02,22.03,22.01,22.03,54750.0,14.029,14.0354,14.0226,14.0354,54750.0
2005-04-22 12:50:00,22.03,22.07,22.03,22.05,10650.0,14.0354,14.0608,14.0354,14.0481,10650.0
2005-04-22 13:00:00,22.05,22.05,22.0,22.02,57450.0,14.0481,14.0481,14.0162,14.029,57450.0
2005-04-22 13:10:00,22.02,22.02,22.0,22.01,23550.0,14.029,14.029,14.0162,14.0226,23550.0
2005-04-22 13:20:00,22.01,22.01,22.01,22.01,10500.0,14.0226,14.0226,14.0226,14.0226,10500.0
2005-04-22 13:30:00,22.01,22.01,22.01,22.01,10950.0,14.0226,14.0226,14.0226,14.0226,10950.0
2005-04-22 13:40:00,22.01,22.01,21.99,22.0,6300.0,14.0226,14.0226,14.0099,14.0162,6300.0
2005-04-22 13:50:00,22.0,22.01,22.0,22.0,8550.0,14.0162,14.0226,14.0162,14.0162,8550.0
2005-04-22 14:00:00,22.0,22.01,21.99,21.99,12000.0,14.0162,14.0226,14.0099,14.0099,12000.0
2005-04-22 14:10:00,21.99,22.0,21.97,21.97,7050.0,14.0099,14.0162,13.9971,13.9971,7050.0
2005-04-22 14:20:00,21.97,21.97,21.9,21.92,25650.0,13.9971,13.9971,13.9525,13.9653,25650.0
2005-04-22 14:30:00,21.92,21.92,21.87,21.87,18450.0,13.9653,13.9653,13.9334,13.9334,18450.0
2005-04-22 14:40:00,21.85,21.85,21.75,21.77,19650.0,13.9207,13.9207,13.857,13.8697,19650.0
2005-04-22 14:50:00,21.77,21.83,21.77,21.83,26550.0,13.8697,13.9079,13.8697,13.9079,26550.0
2005-04-22 15:00:00,21.82,21.82,21.78,21.78,31350.0,13.9016,13.9016,13.8761,13.8761,31350.0
2005-04-22 15:10:00,21.78,21.8,21.74,21.8,22800.0,13.8761,13.8888,13.8506,13.8888,22800.0
2005-04-22 15:20:00,21.8,21.8,21.68,21.69,37200.0,13.8888,13.8888,13.8124,13.8187,37200.0
2005-04-22 15:30:00,21.69,21.77,21.67,21.76,41850.0,13.8187,13.8697,13.806,13.8633,41850.0
2005-04-22 15:40:00,21.76,21.76,21.69,21.75,60300.0,13.8633,13.8633,13.8187,13.857,60300.0
2005-04-22 15:50:00,21.75,21.81,21.73,21.8,110250.0,13.857,13.8952,13.8442,13.8888,110250.0
2005-04-25 09:30:00,21.87,22.0,21.87,22.0,10800.0,13.9334,14.0162,13.9334,14.0162,10800.0
2005-04-25 09:40:00,21.99,22.1,21.99,22.08,5850.0,14.0099,14.08,14.0099,14.0672,5850.0
2005-04-25 09:50:00,22.08,22.08,22.05,22.05,6600.0,14.0672,14.0672,14.0481,14.0481,6600.0
2005-04-25 10:00:00,22.05,22.05,22.0,22.01,26100.0,14.0481,14.0481,14.0162,14.0226,26100.0
2005-04-25 10:10:00,22.01,22.06,21.97,21.97,51300.0,14.0226,14.0545,13.9971,13.9971,51300.0
2005-04-25 10:20:00,21.97,22.01,21.97,22.01,45000.0,13.9971,14.0226,13.9971,14.0226,45000.0
2005-04-25 10:30:00,22.01,22.02,21.95,21.95,6600.0,14.0226,14.029,13.9844,13.9844,6600.0
2005-04-25 10:40:00,21.95,21.95,21.91,21.91,9150.0,13.9844,13.9844,13.9589,13.9589,9150.0
2005-04-25 10:50:00,21.91,21.98,21.91,21.98,9150.0,13.9589,14.0035,13.9589,14.0035,9150.0
2005-04-25 11:00:00,21.98,21.99,21.98,21.99,2850.0,14.0035,14.0099,14.0035,14.0099,2850.0
2005-04-25 11:10:00,21.99,21.99,21.95,21.95,2550.0,14.0099,14.0099,13.9844,13.9844,2550.0
2005-04-25 11:20:00,21.95,21.98,21.95,21.97,6150.0,13.9844,14.0035,13.9844,13.9971,6150.0
2005-04-25 11:30:00,21.97,21.99,21.92,21.94,12750.0,13.9971,14.0099,13.9653,13.978,12750.0
2005-04-25 11:40:00,21.96,21.98,21.96,21.98,5400.0,13.9908,14.0035,13.9908,14.0035,5400.0
2005-04-25 11:50:00,21.97,21.99,21.95,21.99,16200.0,13.9971,14.0099,13.9844,14.0099,16200.0
2005-04-25 12:00:00,21.99,21.99,21.85,21.87,27450.0,14.0099,14.0099,13.9207,13.9334,27450.0
2005-04-25 12:10:00,21.87,21.87,21.85,21.85,5550.0,13.9334,13.9334,13.9207,13.9207,5550.0
2005-04-25 12:20:00,21.83,21.87,21.83,21.87,5550.0,13.9079,13.9334,13.9079,13.9334,5550.0
2005-04-25 12:30:00,21.87,21.9,21.87,21.89,4200.0,13.9334,13.9525,13.9334,13.9462,4200.0
2005-04-25 12:40:00,21.89,21.93,21.89,21.93,8250.0,13.9462,13.9716,13.9462,13.9716,8250.0
2005-04-25 12:50:00,21.93,21.95,21.92,21.95,5250.0,13.9716,13.9844,13.9653,13.9844,5250.0
2005-04-25 13:00:00,21.95,21.95,21.93,21.94,6150.0,13.9844,13.9844,13.9716,13.978,6150.0
2005-04-25 13:10:00,21.94,21.96,21.94,21.96,7350.0,13.978,13.9908,13.978,13.9908,7350.0
2005-04-25 13:20:00,21.96,21.96,21.95,21.95,3900.0,13.9908,13.9908,13.9844,13.9844,3900.0
2005-04-25 13:30:00,21.95,21.98,21.95,21.97,7200.0,13.9844,14.0035,13.9844,13.9971,7200.0
2005-04-25 13:40:00,21.97,21.98,21.97,21.97,5250.0,13.9971,14.0035,13.9971,13.9971,5250.0
2005-04-25 13:50:00,21.97,21.97,21.97,21.97,9300.0,13.9971,13.9971,13.9971,13.9971,9300.0
2005-04-25 14:00:00,21.96,21.98,21.93,21.94,18450.0,13.9908,14.0035,13.9716,13.978,18450.0
2005-04-25 14:10:00,21.94,22.01,21.93,22.01,47550.0,13.978,14.0226,13.9716,14.0226,47550.0
2005-04-25 14:20:00,22.01,22.03,22.01,22.03,24600.0,14.0226,14.0354,14.0226,14.0354,24600.0
2005-04-25 14:30:00,22.03,22.05,22.03,22.05,21000.0,14.0354,14.0481,14.0354,14.0481,21000.0
2005-04-25 14:40:00,22.06,22.08,22.05,22.06,5550.0,14.0545,14.0672,14.0481,14.0545,5550.0
2005-04-25 14:50:00,22.06,22.07,22.05,22.07,7650.0,14.0545,14.0608,14.0481,14.0608,7650.0
2005-04-25 15:00:00,22.05,22.05,21.96,21.96,33600.0,14.0481,14.0481,13.9908,13.9908,33600.0
2005-04-25 15:10:00,21.96,21.97,21.96,21.96,25950.0,13.9908,13.9971,13.9908,13.9908,25950.0
2005-04-25 15:20:00,21.97,22.01,21.97,22.01,10050.0,13.9971,14.0226,13.9971,14.0226,10050.0
2005-04-25 15:30:00,22.01,22.05,22.01,22.05,24000.0,14.0226,14.0481,14.0226,14.0481,24000.0
2005-04-25 15:40:00,22.04,22.07,22.04,22.07,21600.0,14.0417,14.0608,14.0417,14.0608,21600.0
2005-04-25 15:50:00,22.07,22.13,22.07,22.13,51150.0,14.0608,14.0991,14.0608,14.0991,51150.0
2005-04-26 09:30:00,22.0,22.13,22.0,22.13,13500.0,14.0162,14.0991,14.0162,14.0991,13500.0
2005-04-26 09:40:00,22.13,22.17,22.13,22.17,9900.0,14.0991,14.1245,14.0991,14.1245,9900.0
2005-04-26 09:50:00,22.21,22.21,22.15,22.15,13650.0,14.15,14.15,14.1118,14.1118,13650.0
2005-04-26 10:00:00,22.15,22.21,22.07,22.17,56100.0,14.1118,14.15,14.0608,14.1245,56100.0
2005-04-26 10:10:00,22.15,22.18,22.12,22.17,16050.0,14.1118,14.1309,14.0927,14.1245,16050.0
2005-04-26 10:20:00,22.15,22.17,22.09,22.11,34350.0,14.1118,14.1245,14.0736,14.0863,34350.0
2005-04-26 10:30:00,22.11,22.15,22.11,22.15,10350.0,14.0863,14.1118,14.0863,14.1118,10350.0
2005-04-26 10:40:00,22.15,22.17,22.13,22.13,14100.0,14.1118,14.1245,14.0991,14.0991,14100.0
2005-04-26 10:50:00,22.13,22.17,22.13,22.15,61950.0,14.0991,14.1245,14.0991,14.1118,61950.0
2005-04-26 11:00:00,22.16,22.16,22.12,22.12,6300.0,14.1182,14.1182,14.0927,14.0927,6300.0
2005-04-26 11:10:00,22.13,22.15,22.13,22.15,6300.0,14.0991,14.1118,14.0991,14.1118,6300.0
2005-04-26 11:20:00,22.15,22.15,22.08,22.11,7200.0,14.1118,14.1118,14.0672,14.0863,7200.0
2005-04-26 11:30:00,22.1,22.11,22.1,22.11,5250.0,14.08,14.0863,14.08,14.0863,5250.0
2005-04-26 11:40:00,22.11,22.11,22.1,22.11,7650.0,14.0863,14.0863,14.08,14.0863,7650.0
2005-04-26 11:50:00,22.1,22.1,22.07,22.09,6600.0,14.08,14.08,14.0608,14.0736,6600.0
2005-04-26 12:00:00,22.09,22.09,22.05,22.07,2100.0,14.0736,14.0736,14.0481,14.0608,2100.0
2005-04-26 12:10:00,22.07,22.11,22.07,22.11,3300.0,14.0608,14.0863,14.0608,14.0863,3300.0
2005-04-26 12:20:00,22.13,22.14,22.13,22.13,3000.0,14.0991,14.1054,14.0991,14.0991,3000.0
2005-04-26 12:30:00,22.13,22.14,22.11,22.11,3750.0,14.0991,14.1054,14.0863,14.0863,3750.0
2005-04-26 12:40:00,22.11,22.11,22.09,22.1,1650.0,14.0863,14.0863,14.0736,14.08,1650.0
2005-04-26 12:50:00,22.09,22.1,22.07,22.07,6900.0,14.0736,14.08,14.0608,14.0608,6900.0
2005-04-26 13:00:00,22.07,22.09,22.01,22.01,6900.0,14.0608,14.0736,14.0226,14.0226,6900.0
2005-04-26 13:10:00,22.01,22.07,22.01,22.07,6300.0,14.0226,14.0608,14.0226,14.0608,6300.0
2005-04-26 13:20:00,22.07,22.11,22.06,22.07,8550.0,14.0608,14.0863,14.0545,14.0608,8550.0
2005-04-26 13:30:00,22.08,22.08,22.07,22.08,48900.0,14.0672,14.0672,14.0608,14.0672,48900.0
2005-04-26 13:40:00,22.07,22.1,22.07,22.09,4500.0,14.0608,14.08,14.0608,14.0736,4500.0
2005-04-26 13:50:00,22.1,22.14,22.1,22.14,6750.0,14.08,14.1054,14.08,14.1054,6750.0
2005-04-26 14:00:00,22.13,22.13,22.08,22.09,5550.0,14.0991,14.0991,14.0672,14.0736,5550.0
2005-04-26 14:10:00,22.09,22.1,22.09,22.09,15000.0,14.0736,14.08,14.0736,14.0736,15000.0
2005-04-26 14:20:00,22.09,22.1,22.06,22.07,50400.0,14.0736,14.08,14.0545,14.0608,50400.0
2005-04-26 14:30:00,22.09,22.13,22.07,22.09,22800.0,14.0736,14.0991,14.0608,14.0736,22800.0
2005-04-26 14:40:00,22.1,22.11,22.07,22.08,65250.0,14.08,14.0863,14.0608,14.0672,65250.0
2005-04-26 14:50:00,22.08,22.08,22.05,22.05,61800.0,14.0672,14.0672,14.0481,14.0481,61800.0
2005-04-26 15:00:00,22.05,22.06,22.01,22.06,12000.0,14.0481,14.0545,14.0226,14.0545,12000.0
2005-04-26 15:10:00,22.06,22.07,22.05,22.05,6600.0,14.0545,14.0608,14.0481,14.0481,6600.0
2005-04-26 15:20:00,22.05,22.07,22.05,22.07,10050.0,14.0481,14.0608,14.0481,14.0608,10050.0
2005-04-26 15:30:00,22.06,22.06,22.01,22.05,59250.0,14.0545,14.0545,14.0226,14.0481,59250.0
2005-04-26 15:40:00,22.05,22.05,21.93,21.93,19050.0,14.0481,14.0481,13.9716,13.9716,19050.0
2005-04-26 15:50:00,21.94,21.94,21.87,21.88,55050.0,13.978,13.978,13.9334,13.9398,55050.0
2005-04-27 09:30:00,21.87,21.97,21.87,21.96,15150.0,13.9334,13.9971,13.9334,13.9908,15150.0
2005-04-27 09:40:00,21.96,22.05,21.96,22.04,110550.0,13.9908,14.0481,13.9908,14.0417,110550.0
2005-04-27 09:50:00,22.05,22.1,22.02,22.04,42750.0,14.0481,14.08,14.029,14.0417,42750.0
2005-04-27 10:00:00,22.04,22.04,21.99,21.99,70800.0,14.0417,14.0417,14.0099,14.0099,70800.0
2005-04-27 10:10:00,21.99,22.06,21.99,22.02,37950.0,14.0099,14.0545,14.0099,14.029,37950.0
2005-04-27 10:20:00,22.02,22.03,21.98,22.02,34350.0,14.029,14.0354,14.0035,14.029,34350.0
2005-04-27 10:30:00,22.02,22.07,22.02,22.07,31650.0,14.029,14.0608,14.029,14.0608,31650.0
2005-04-27 10:40:00,22.07,22.07,21.97,21.97,15750.0,14.0608,14.0608,13.9971,13.9971,15750.0
2005-04-27 10:50:00,21.95,22.0,21.95,22.0,42150.0,13.9844,14.0162,13.9844,14.0162,42150.0
2005-04-27 11:00:00,22.0,22.01,21.95,21.96,15450.0,14.0162,14.0226,13.9844,13.9908,15450.0
2005-04-27 11:10:00,21.97,21.98,21.97,21.98,9450.0,13.9971,14.0035,13.9971,14.0035,9450.0
2005-04-27 11:20:00,21.97,22.07,21.96,22.05,11550.0,13.9971,14.0608,13.9908,14.0481,11550.0
2005-04-27 11:30:00,22.05,22.06,22.01,22.03,6900.0,14.0481,14.0545,14.0226,14.0354,6900.0
2005-04-27 11:40:00,22.03,22.05,22.01,22.04,6300.0,14.0354,14.0481,14.0226,14.0417,6300.0
2005-04-27 11:50:00,22.05,22.09,22.03,22.09,6600.0,14.0481,14.0736,14.0354,14.0736,6600.0
2005-04-27 12:00:00,22.11,22.17,22.09,22.17,19200.0,14.0863,14.1245,14.0736,14.1245,19200.0
2005-04-27 12:10:00,22.13,22.15,22.12,22.14,7950.0,14.0991,14.1118,14.0927,14.1054,7950.0
2005-04-27 12:20:00,22.14,22.14,22.08,22.09,6000.0,14.1054,14.1054,14.0672,14.0736,6000.0
2005-04-27 12:30:00,22.09,22.09,22.07,22.09,5700.0,14.0736,14.0736,14.0608,14.0736,5700.0
2005-04-27 12:40:00,22.09,22.11,22.09,22.1,5250.0,14.0736,14.0863,14.0736,14.08,5250.0
2005-04-27 12:50:00,22.07,22.08,22.06,22.07,4050.0,14.0608,14.0672,14.0545,14.0608,4050.0
2005-04-27 13:00:00,22.08,22.11,22.07,22.11,8100.0,14.0672,14.0863,14.0608,14.0863,8100.0
2005-04-27 13:10:00,22.11,22.19,22.11,22.15,9450.0,14.0863,14.1373,14.0863,14.1118,9450.0
2005-04-27 13:20:00,22.14,22.19,22.11,22.19,11400.0,14.1054,14.1373,14.0863,14.1373,11400.0
2005-04-27 13:30:00,22.19,22.25,22.19,22.25,23850.0,14.1373,14.1755,14.1373,14.1755,23850.0
2005-04-27 13:40:00,22.25,22.25,22.15,22.21,10350.0,14.1755,14.1755,14.1118,14.15,10350.0
2005-04-27 13:50:00,22.23,22.27,22.23,22.27,14100.0,14.1628,14.1883,14.1628,14.1883,14100.0
2005-04-27 14:00:00,22.27,22.29,22.24,22.27,9900.0,14.1883,14.201,14.1691,14.1883,9900.0
2005-04-27 14:10:00,22.25,22.35,22.25,22.33,49050.0,14.1755,14.2392,14.1755,14.2265,49050.0
2005-04-27 14:20:00,22.34,22.36,22.33,22.33,18300.0,14.2329,14.2456,14.2265,14.2265,18300.0
2005-04-27 14:30:00,22.33,22.36,22.33,22.35,18300.0,14.2265,14.2456,14.2265,14.2392,18300.0
2005-04-27 14:40:00,22.35,22.38,22.35,22.38,9900.0,14.2392,14.2583,14.2392,14.2583,9900.0
2005-04-27 14:50:00,22.37,22.42,22.37,22.42,15150.0,14.252,14.2838,14.252,14.2838,15150.0
2005-04-27 15:00:00,22.42,22.43,22.41,22.42,43800.0,14.2838,14.2902,14.2775,14.2838,43800.0
2005-04-27 15:10:00,22.42,22.44,22.4,22.43,16800.0,14.2838,14.2966,14.2711,14.2902,16800.0
2005-04-27 15:20:00,22.43,22.44,22.39,22.41,41850.0,14.2902,14.2966,14.2647,14.2775,41850.0
2005-04-27 15:30:00,22.41,22.41,22.35,22.37,14400.0,14.2775,14.2775,14.2392,14.252,14400.0
2005-04-27 15:40:00,22.36,22.38,22.35,22.35,13650.0,14.2456,14.2583,14.2392,14.2392,13650.0
2005-04-27 15:50:00,22.34,22.34,22.31,22.32,40650.0,14.2329,14.2329,14.2137,14.2201,40650.0
2005-04-28 09:30:00,22.26,22.43,22.26,22.43,47700.0,14.1819,14.2902,14.1819,14.2902,47700.0
2005-04-28 09:40:00,22.42,22.43,22.34,22.37,38850.0,14.2838,14.2902,14.2329,14.252,38850.0
2005-04-28 09:50:00,22.37,22.37,22.23,22.23,14850.0,14.252,14.252,14.1628,14.1628,14850.0
2005-04-28 10:00:00,22.23,22.31,22.23,22.26,23850.0,14.1628,14.2137,14.1628,14.1819,23850.0
2005-04-28 10:10:00,22.25,22.39,22.25,22.37,23400.0,14.1755,14.2647,14.1755,14.252,23400.0
2005-04-28 10:20:00,22.37,22.42,22.34,22.37,18150.0,14.252,14.2838,14.2329,14.252,18150.0
2005-04-28 10:30:00,22.37,22.4,22.29,22.3,14400.0,14.252,14.2711,14.201,14.2074,14400.0
2005-04-28 10:40:00,22.29,22.29,22.23,22.23,3450.0,14.201,14.201,14.1628,14.1628,3450.0
2005-04-28 10:50:00,22.23,22.24,22.2,22.2,24600.0,14.1628,14.1691,14.1437,14.1437,24600.0
2005-04-28 11:00:00,22.2,22.24,22.19,22.23,9150.0,14.1437,14.1691,14.1373,14.1628,9150.0
2005-04-28 11:10:00,22.23,22.23,22.2,22.21,15450.0,14.1628,14.1628,14.1437,14.15,15450.0
2005-04-28 11:20:00,22.21,22.26,22.21,22.22,9000.0,14.15,14.1819,14.15,14.1564,9000.0
2005-04-28 11:30:00,22.22,22.22,22.16,22.16,5850.0,14.1564,14.1564,14.1182,14.1182,5850.0
2005-04-28 11:40:00,22.15,22.23,22.15,22.23,11100.0,14.1118,14.1628,14.1118,14.1628,11100.0
2005-04-28 11:50:00,22.23,22.29,22.23,22.26,44250.0,14.1628,14.201,14.1628,14.1819,44250.0
2005-04-28 12:00:00,22.25,22.25,22.17,22.17,4050.0,14.1755,14.1755,14.1245,14.1245,4050.0
2005-04-28 12:10:00,22.16,22.25,22.13,22.25,6750.0,14.1182,14.1755,14.0991,14.1755,6750.0
2005-04-28 12:20:00,22.23,22.27,22.23,22.27,7650.0,14.1628,14.1883,14.1628,14.1883,7650.0
2005-04-28 12:30:00,22.27,22.27,22.25,22.25,15150.0,14.1883,14.1883,14.1755,14.1755,15150.0
2005-04-28 12:40:00,22.24,22.26,22.24,22.25,9150.0,14.1691,14.1819,14.1691,14.1755,9150.0
2005-04-28 12:50:00,22.25,22.25,22.23,22.25,60750.0,14.1755,14.1755,14.1628,14.1755,60750.0
2005-04-28 13:00:00,22.25,22.26,22.23,22.24,18600.0,14.1755,14.1819,14.1628,14.1691,18600.0
2005-04-28 13:10:00,22.23,22.25,22.23,22.25,13800.0,14.1628,14.1755,14.1628,14.1755,13800.0
2005-04-28 13:20:00,22.25,22.25,22.23,22.23,3450.0,14.1755,14.1755,14.1628,14.1628,3450.0
2005-04-28 13:30:00,22.23,22.23,22.2,22.23,12450.0,14.1628,14.1628,14.1437,14.1628,12450.0
2005-04-28 13:40:00,22.23,22.23,22.23,22.23,12000.0,14.1628,14.1628,14.1628,14.1628,12000.0
2005-04-28 13:50:00,22.23,22.23,22.2,22.2,22200.0,14.1628,14.1628,14.1437,14.1437,22200.0
2005-04-28 14:00:00,22.21,22.23,22.18,22.18,24600.0,14.15,14.1628,14.1309,14.1309,24600.0
2005-04-28 14:10:00,22.17,22.17,22.1,22.1,7500.0,14.1245,14.1245,14.08,14.08,7500.0
2005-04-28 14:20:00,22.11,22.11,21.97,22.01,8400.0,14.0863,14.0863,13.9971,14.0226,8400.0
2005-04-28 14:30:00,22.01,22.15,22.01,22.15,23550.0,14.0226,14.1118,14.0226,14.1118,23550.0
2005-04-28 14:40:00,22.15,22.2,22.13,22.13,23100.0,14.1118,14.1437,14.0991,14.0991,23100.0
2005-04-28 14:50:00,22.13,22.21,22.13,22.21,18000.0,14.0991,14.15,14.0991,14.15,18000.0
2005-04-28 15:00:00,22.21,22.22,22.18,22.2,77250.0,14.15,14.1564,14.1309,14.1437,77250.0
2005-04-28 15:10:00,22.19,22.2,22.17,22.2,16350.0,14.1373,14.1437,14.1245,14.1437,16350.0
2005-04-28 15:20:00,22.2,22.23,22.19,22.2,26250.0,14.1437,14.1628,14.1373,14.1437,26250.0
2005-04-28 15:30:00,22.19,22.2,22.11,22.12,34350.0,14.1373,14.1437,14.0863,14.0927,34350.0
2005-04-28 15:40:00,22.12,22.12,22.09,22.1,63600.0,14.0927,14.0927,14.0736,14.08,63600.0
2005-04-28 15:50:00,22.1,22.11,22.09,22.09,31350.0,14.08,14.0863,14.0736,14.0736,31350.0
2005-04-29 09:30:00,23.33,23.56,23.32,23.56,177750.0,14.8636,15.0101,14.8572,15.0101,177750.0
2005-04-29 09:40:00,23.73,24.1,23.53,23.54,192900.0,15.1184,15.3542,14.991,14.9974,192900.0
2005-04-29 09:50:00,23.33,23.45,23.19,23.19,144900.0,14.8636,14.94,14.7744,14.7744,144900.0
2005-04-29 10:00:00,23.19,23.23,23.17,23.2,226800.0,14.7744,14.7999,14.7617,14.7808,226800.0
2005-04-29 10:10:00,23.2,23.2,23.13,23.13,204900.0,14.7808,14.7808,14.7362,14.7362,204900.0
2005-04-29 10:20:00,23.14,23.14,23.1,23.13,90150.0,14.7425,14.7425,14.7171,14.7362,90150.0
2005-04-29 10:30:00,23.13,23.19,22.96,23.01,234900.0,14.7362,14.7744,14.6279,14.6597,234900.0
2005-04-29 10:40:00,23.01,23.03,22.9,22.92,178950.0,14.6597,14.6725,14.5896,14.6024,178950.0
2005-04-29 10:50:00,22.92,22.93,22.69,22.77,197400.0,14.6024,14.6087,14.4558,14.5068,197400.0
2005-04-29 11:00:00,22.77,22.95,22.75,22.95,155400.0,14.5068,14.6215,14.4941,14.6215,155400.0
2005-04-29 11:10:00,22.95,22.99,22.93,22.99,49200.0,14.6215,14.647,14.6087,14.647,49200.0
2005-04-29 11:20:00,22.99,23.0,22.97,23.0,100050.0,14.647,14.6533,14.6342,14.6533,100050.0
2005-04-29 11:30:00,23.0,23.08,22.99,23.03,168450.0,14.6533,14.7043,14.647,14.6725,168450.0
2005-04-29 11:40:00,23.03,23.03,23.0,23.03,47700.0,14.6725,14.6725,14.6533,14.6725,47700.0
2005-04-29 11:50:00,23.03,23.12,23.02,23.12,105450.0,14.6725,14.7298,14.6661,14.7298,105450.0
2005-04-29 12:00:00,23.12,23.29,23.11,23.17,113100.0,14.7298,14.8381,14.7234,14.7617,113100.0
2005-04-29 12:10:00,23.17,23.17,23.1,23.13,62850.0,14.7617,14.7617,14.7171,14.7362,62850.0
2005-04-29 12:20:00,23.13,23.13,23.06,23.06,51600.0,14.7362,14.7362,14.6916,14.6916,51600.0
2005-04-29 12:30:00,23.07,23.07,23.05,23.05,51900.0,14.6979,14.6979,14.6852,14.6852,51900.0
2005-04-29 12:40:00,23.05,23.11,23.03,23.07,187950.0,14.6852,14.7234,14.6725,14.6979,187950.0
2005-04-29 12:50:00,23.07,23.07,22.93,22.95,148500.0,14.6979,14.6979,14.6087,14.6215,148500.0
2005-04-29 13:00:00,22.93,23.0,22.92,22.99,87600.0,14.6087,14.6533,14.6024,14.647,87600.0
2005-04-29 13:10:00,22.97,22.99,22.92,22.93,46650.0,14.6342,14.647,14.6024,14.6087,46650.0
2005-04-29 13:20:00,22.93,23.0,22.92,22.99,49800.0,14.6087,14.6533,14.6024,14.647,49800.0
2005-04-29 13:30:00,22.99,23.0,22.96,23.0,39600.0,14.647,14.6533,14.6279,14.6533,39600.0
2005-04-29 13:40:00,22.99,23.03,22.99,23.03,91200.0,14.647,14.6725,14.647,14.6725,91200.0
2005-04-29 13:50:00,23.05,23.27,23.03,23.21,46050.0,14.6852,14.8254,14.6725,14.7871,46050.0
2005-04-29 14:00:00,23.21,23.29,23.21,23.26,69300.0,14.7871,14.8381,14.7871,14.819,69300.0
2005-04-29 14:10:00,23.27,23.27,23.17,23.19,93150.0,14.8254,14.8254,14.7617,14.7744,93150.0
2005-04-29 14:20:00,23.19,23.2,23.17,23.19,85650.0,14.7744,14.7808,14.7617,14.7744,85650.0
2005-04-29 14:30:00,23.2,23.2,23.1,23.11,164850.0,14.7808,14.7808,14.7171,14.7234,164850.0
2005-04-29 14:40:00,23.08,23.09,23.03,23.06,64500.0,14.7043,14.7107,14.6725,14.6916,64500.0
2005-04-29 14:50:00,23.06,23.07,23.05,23.06,97500.0,14.6916,14.6979,14.6852,14.6916,97500.0
2005-04-29 15:00:00,23.05,23.07,23.02,23.06,105750.0,14.6852,14.6979,14.6661,14.6916,105750.0
2005-04-29 15:10:00,23.06,23.07,22.95,23.02,84900.0,14.6916,14.6979,14.6215,14.6661,84900.0
2005-04-29 15:20:00,23.02,23.15,23.02,23.15,56700.0,14.6661,14.7489,14.6661,14.7489,56700.0
2005-04-29 15:30:00,23.15,23.15,23.07,23.08,110100.0,14.7489,14.7489,14.6979,14.7043,110100.0
2005-04-29 15:40:00,23.08,23.17,23.08,23.16,136950.0,14.7043,14.7617,14.7043,14.7553,136950.0
2005-04-29 15:50:00,23.17,23.17,23.06,23.06,138900.0,14.7617,14.7617,14.6916,14.6916,138900.0
2005-05-02 09:30:00,23.17,23.29,23.17,23.29,71400.0,14.7617,14.8381,14.7617,14.8381,71400.0
2005-05-02 09:40:00,23.27,23.47,23.21,23.31,137250.0,14.8254,14.9528,14.7871,14.8508,137250.0
2005-05-02 09:50:00,23.31,23.43,23.26,23.43,82050.0,14.8508,14.9273,14.819,14.9273,82050.0
2005-05-02 10:00:00,23.43,23.52,23.43,23.47,92250.0,14.9273,14.9846,14.9273,14.9528,92250.0
2005-05-02 10:10:00,23.47,23.53,23.43,23.47,215850.0,14.9528,14.991,14.9273,14.9528,215850.0
2005-05-02 10:20:00,23.48,23.59,23.48,23.52,123750.0,14.9592,15.0292,14.9592,14.9846,123750.0
2005-05-02 10:30:00,23.52,23.52,23.48,23.5,196200.0,14.9846,14.9846,14.9592,14.9719,196200.0
2005-05-02 10:40:00,23.5,23.5,23.42,23.42,160500.0,14.9719,14.9719,14.9209,14.9209,160500.0
2005-05-02 10:50:00,23.42,23.43,23.3,23.31,136650.0,14.9209,14.9273,14.8445,14.8508,136650.0
2005-05-02 11:00:00,23.31,23.32,23.29,23.29,108300.0,14.8508,14.8572,14.8381,14.8381,108300.0
2005-05-02 11:10:00,23.29,23.3,23.23,23.25,82050.0,14.8381,14.8445,14.7999,14.8126,82050.0
2005-05-02 11:20:00,23.24,23.29,23.24,23.25,31500.0,14.8062,14.8381,14.8062,14.8126,31500.0
2005-05-02 11:30:00,23.25,23.27,23.17,23.19,28350.0,14.8126,14.8254,14.7617,14.7744,28350.0
2005-05-02 11:40:00,23.18,23.18,23.11,23.13,22650.0,14.768,14.768,14.7234,14.7362,22650.0
2005-05-02 11:50:00,23.13,23.13,22.94,22.98,57450.0,14.7362,14.7362,14.6151,14.6406,57450.0
2005-05-02 12:00:00,22.99,23.0,22.92,22.94,81300.0,14.647,14.6533,14.6024,14.6151,81300.0
2005-05-02 12:10:00,22.94,22.94,22.81,22.81,62850.0,14.6151,14.6151,14.5323,14.5323,62850.0
2005-05-02 12:20:00,22.82,22.83,22.78,22.81,31050.0,14.5387,14.545,14.5132,14.5323,31050.0
2005-05-02 12:30:00,22.81,22.82,22.65,22.7,127800.0,14.5323,14.5387,14.4304,14.4622,127800.0
2005-05-02 12:40:00,22.7,22.7,22.58,22.65,66450.0,14.4622,14.4622,14.3858,14.4304,66450.0
2005-05-02 12:50:00,22.65,22.75,22.65,22.73,89700.0,14.4304,14.4941,14.4304,14.4813,89700.0
2005-05-02 13:00:00,22.74,22.75,22.7,22.7,81300.0,14.4877,14.4941,14.4622,14.4622,81300.0
2005-05-02 13:10:00,22.73,22.83,22.69,22.83,40800.0,14.4813,14.545,14.4558,14.545,40800.0
2005-05-02 13:20:00,22.83,22.86,22.74,22.75,55650.0,14.545,14.5641,14.4877,14.4941,55650.0
2005-05-02 13:30:00,22.75,22.75,22.67,22.69,81300.0,14.4941,14.4941,14.4431,14.4558,81300.0
2005-05-02 13:40:00,22.7,22.71,22.69,22.71,32100.0,14.4622,14.4686,14.4558,14.4686,32100.0
2005-05-02 13:50:00,22.7,22.71,22.63,22.65,80700.0,14.4622,14.4686,14.4176,14.4304,80700.0
2005-05-02 14:00:00,22.66,22.67,22.6,22.63,56250.0,14.4367,14.4431,14.3985,14.4176,56250.0
2005-05-02 14:10:00,22.61,22.69,22.61,22.63,77700.0,14.4049,14.4558,14.4049,14.4176,77700.0
2005-05-02 14:20:00,22.63,22.66,22.63,22.66,35250.0,14.4176,14.4367,14.4176,14.4367,35250.0
2005-05-02 14:30:00,22.66,22.77,22.65,22.77,108600.0,14.4367,14.5068,14.4304,14.5068,108600.0
2005-05-02 14:40:00,22.78,23.01,22.78,23.01,72000.0,14.5132,14.6597,14.5132,14.6597,72000.0
2005-05-02 14:50:00,23.01,23.05,22.95,23.05,106950.0,14.6597,14.6852,14.6215,14.6852,106950.0
2005-05-02 15:00:00,23.05,23.06,22.96,23.04,114750.0,14.6852,14.6916,14.6279,14.6788,114750.0
2005-05-02 15:10:00,23.05,23.11,23.05,23.1,65250.0,14.6852,14.7234,14.6852,14.7171,65250.0
2005-05-02 15:20:00,23.11,23.35,23.1,23.3,120600.0,14.7234,14.8763,14.7171,14.8445,120600.0
2005-05-02 15:30:00,23.3,23.32,23.26,23.26,102150.0,14.8445,14.8572,14.819,14.819,102150.0
2005-05-02 15:40:00,23.26,23.32,23.21,23.32,67500.0,14.819,14.8572,14.7871,14.8572,67500.0
2005-05-02 15:50:00,23.33,23.34,23.29,23.33,100650.0,14.8636,14.87,14.8381,14.8636,100650.0
2005-05-03 09:30:00,23.33,23.34,23.23,23.33,115350.0,14.8636,14.87,14.7999,14.8636,115350.0
2005-05-03 09:40:00,23.33,23.49,23.33,23.48,41100.0,14.8636,14.9655,14.8636,14.9592,41100.0
2005-05-03 09:50:00,23.49,23.57,23.42,23.55,128400.0,14.9655,15.0165,14.9209,15.0037,128400.0
2005-05-03 10:00:00,23.55,23.55,23.45,23.47,36000.0,15.0037,15.0037,14.94,14.9528,36000.0
2005-05-03 10:10:00,23.48,23.54,23.47,23.51,37650.0,14.9592,14.9974,14.9528,14.9783,37650.0
2005-05-03 10:20:00,23.51,23.56,23.48,23.56,41700.0,14.9783,15.0101,14.9592,15.0101,41700.0
2005-05-03 10:30:00,23.56,23.65,23.54,23.63,44850.0,15.0101,15.0675,14.9974,15.0547,44850.0
2005-05-03 10:40:00,23.63,23.65,23.6,23.63,56400.0,15.0547,15.0675,15.0356,15.0547,56400.0
2005-05-03 10:50:00,23.63,23.66,23.62,23.65,34950.0,15.0547,15.0738,15.0483,15.0675,34950.0
2005-05-03 11:00:00,23.65,23.66,23.63,23.65,66600.0,15.0675,15.0738,15.0547,15.0675,66600.0
2005-05-03 11:10:00,23.65,23.73,23.65,23.73,201000.0,15.0675,15.1184,15.0675,15.1184,201000.0
2005-05-03 11:20:00,23.73,23.76,23.69,23.75,50250.0,15.1184,15.1375,15.0929,15.1312,50250.0
2005-05-03 11:30:00,23.75,23.77,23.72,23.75,70500.0,15.1312,15.1439,15.1121,15.1312,70500.0
2005-05-03 11:40:00,23.75,23.79,23.74,23.75,49650.0,15.1312,15.1567,15.1248,15.1312,49650.0
2005-05-03 11:50:00,23.75,23.8,23.7,23.7,72750.0,15.1312,15.163,15.0993,15.0993,72750.0
2005-05-03 12:00:00,23.73,23.74,23.71,23.71,12900.0,15.1184,15.1248,15.1057,15.1057,12900.0
2005-05-03 12:10:00,23.7,23.72,23.67,23.67,18150.0,15.0993,15.1121,15.0802,15.0802,18150.0
2005-05-03 12:20:00,23.67,23.71,23.67,23.68,17100.0,15.0802,15.1057,15.0802,15.0866,17100.0
2005-05-03 12:30:00,23.68,23.68,23.64,23.67,34200.0,15.0866,15.0866,15.0611,15.0802,34200.0
2005-05-03 12:40:00,23.68,23.72,23.67,23.7,21450.0,15.0866,15.1121,15.0802,15.0993,21450.0
2005-05-03 12:50:00,23.71,23.71,23.68,23.71,20550.0,15.1057,15.1057,15.0866,15.1057,20550.0
2005-05-03 13:00:00,23.71,23.71,23.67,23.71,31950.0,15.1057,15.1057,15.0802,15.1057,31950.0
2005-05-03 13:10:00,23.71,23.75,23.71,23.75,24000.0,15.1057,15.1312,15.1057,15.1312,24000.0
2005-05-03 13:20:00,23.75,23.79,23.74,23.76,16350.0,15.1312,15.1567,15.1248,15.1375,16350.0
2005-05-03 13:30:00,23.77,23.79,23.73,23.78,15000.0,15.1439,15.1567,15.1184,15.1503,15000.0
2005-05-03 13:40:00,23.78,23.8,23.77,23.79,17850.0,15.1503,15.163,15.1439,15.1567,17850.0
2005-05-03 13:50:00,23.79,23.82,23.77,23.81,18900.0,15.1567,15.1758,15.1439,15.1694,18900.0
2005-05-03 14:00:00,23.79,23.81,23.73,23.75,34800.0,15.1567,15.1694,15.1184,15.1312,34800.0
2005-05-03 14:10:00,23.73,23.77,23.66,23.66,139200.0,15.1184,15.1439,15.0738,15.0738,139200.0
2005-05-03 14:20:00,23.65,23.71,23.62,23.62,73650.0,15.0675,15.1057,15.0483,15.0483,73650.0
2005-05-03 14:30:00,23.61,23.74,23.55,23.71,58800.0,15.042,15.1248,15.0037,15.1057,58800.0
2005-05-03 14:40:00,23.7,23.71,23.68,23.7,28800.0,15.0993,15.1057,15.0866,15.0993,28800.0
2005-05-03 14:50:00,23.7,23.79,23.7,23.77,30750.0,15.0993,15.1567,15.0993,15.1439,30750.0
2005-05-03 15:00:00,23.79,23.79,23.67,23.67,72300.0,15.1567,15.1567,15.0802,15.0802,72300.0
2005-05-03 15:10:00,23.65,23.68,23.62,23.67,62550.0,15.0675,15.0866,15.0483,15.0802,62550.0
2005-05-03 15:20:00,23.67,23.81,23.67,23.79,99900.0,15.0802,15.1694,15.0802,15.1567,99900.0
2005-05-03 15:30:00,23.8,23.83,23.76,23.81,154350.0,15.163,15.1821,15.1375,15.1694,154350.0
2005-05-03 15:40:00,23.81,23.83,23.75,23.81,132600.0,15.1694,15.1821,15.1312,15.1694,132600.0
2005-05-03 15:50:00,23.81,23.81,23.61,23.65,74250.0,15.1694,15.1694,15.042,15.0675,74250.0
2005-05-04 09:30:00,23.73,23.77,23.67,23.77,19350.0,15.1184,15.1439,15.0802,15.1439,19350.0
2005-05-04 09:40:00,23.78,23.79,23.68,23.75,17700.0,15.1503,15.1567,15.0866,15.1312,17700.0
2005-05-04 09:50:00,23.75,23.8,23.69,23.8,16500.0,15.1312,15.163,15.0929,15.163,16500.0
2005-05-04 10:00:00,23.8,23.82,23.75,23.79,32100.0,15.163,15.1758,15.1312,15.1567,32100.0
2005-05-04 10:10:00,23.75,23.85,23.74,23.85,87300.0,15.1312,15.1949,15.1248,15.1949,87300.0
2005-05-04 10:20:00,23.85,23.89,23.8,23.87,46050.0,15.1949,15.2204,15.163,15.2076,46050.0
2005-05-04 10:30:00,23.87,23.97,23.87,23.95,51450.0,15.2076,15.2713,15.2076,15.2586,51450.0
2005-05-04 10:40:00,23.95,23.95,23.89,23.95,24150.0,15.2586,15.2586,15.2204,15.2586,24150.0
2005-05-04 10:50:00,23.93,23.95,23.9,23.94,19200.0,15.2458,15.2586,15.2267,15.2522,19200.0
2005-05-04 11:00:00,23.94,23.95,23.87,23.95,37350.0,15.2522,15.2586,15.2076,15.2586,37350.0
2005-05-04 11:10:00,23.95,23.99,23.91,23.99,22350.0,15.2586,15.2841,15.2331,15.2841,22350.0
2005-05-04 11:20:00,23.99,23.99,23.95,23.98,39000.0,15.2841,15.2841,15.2586,15.2777,39000.0
2005-05-04 11:30:00,23.98,24.0,23.93,23.95,46350.0,15.2777,15.2904,15.2458,15.2586,46350.0
2005-05-04 11:40:00,23.95,23.97,23.94,23.97,168600.0,15.2586,15.2713,15.2522,15.2713,168600.0
2005-05-04 11:50:00,23.97,23.97,23.91,23.94,21750.0,15.2713,15.2713,15.2331,15.2522,21750.0
2005-05-04 12:00:00,23.94,23.94,23.83,23.84,56250.0,15.2522,15.2522,15.1821,15.1885,56250.0
2005-05-04 12:10:00,23.84,23.86,23.84,23.85,20550.0,15.1885,15.2013,15.1885,15.1949,20550.0
2005-05-04 12:20:00,23.85,23.88,23.85,23.88,11100.0,15.1949,15.214,15.1949,15.214,11100.0
2005-05-04 12:30:00,23.88,23.89,23.88,23.88,17850.0,15.214,15.2204,15.214,15.214,17850.0
2005-05-04 12:40:00,23.87,23.87,23.85,23.87,7800.0,15.2076,15.2076,15.1949,15.2076,7800.0
2005-05-04 12:50:00,23.87,23.89,23.86,23.89,20550.0,15.2076,15.2204,15.2013,15.2204,20550.0
2005-05-04 13:00:00,23.89,23.89,23.84,23.85,38250.0,15.2204,15.2204,15.1885,15.1949,38250.0
2005-05-04 13:10:00,23.85,23.87,23.85,23.87,20400.0,15.1949,15.2076,15.1949,15.2076,20400.0
2005-05-04 13:20:00,23.86,23.86,23.84,23.85,19200.0,15.2013,15.2013,15.1885,15.1949,19200.0
2005-05-04 13:30:00,23.86,23.87,23.83,23.87,14250.0,15.2013,15.2076,15.1821,15.2076,14250.0
2005-05-04 13:40:00,23.87,23.87,23.84,23.87,20850.0,15.2076,15.2076,15.1885,15.2076,20850.0
2005-05-04 13:50:00,23.87,23.89,23.86,23.88,51750.0,15.2076,15.2204,15.2013,15.214,51750.0
2005-05-04 14:00:00,23.88,23.91,23.88,23.91,17400.0,15.214,15.2331,15.214,15.2331,17400.0
2005-05-04 14:10:00,23.91,23.93,23.91,23.93,26550.0,15.2331,15.2458,15.2331,15.2458,26550.0
2005-05-04 14:20:00,23.93,23.96,23.93,23.94,30300.0,15.2458,15.265,15.2458,15.2522,30300.0
2005-05-04 14:30:00,23.93,23.94,23.92,23.93,13650.0,15.2458,15.2522,15.2395,15.2458,13650.0
2005-05-04 14:40:00,23.93,23.95,23.92,23.92,13200.0,15.2458,15.2586,15.2395,15.2395,13200.0
2005-05-04 14:50:00,23.93,23.96,23.91,23.96,94500.0,15.2458,15.265,15.2331,15.265,94500.0
2005-05-04 15:00:00,23.96,23.97,23.93,23.93,86850.0,15.265,15.2713,15.2458,15.2458,86850.0
2005-05-04 15:10:00,23.93,24.0,23.93,23.94,37800.0,15.2458,15.2904,15.2458,15.2522,37800.0
2005-05-04 15:20:00,23.94,23.97,23.93,23.95,64200.0,15.2522,15.2713,15.2458,15.2586,64200.0
2005-05-04 15:30:00,23.95,23.98,23.95,23.98,31500.0,15.2586,15.2777,15.2586,15.2777,31500.0
2005-05-04 15:40:00,23.99,24.0,23.97,23.97,46500.0,15.2841,15.2904,15.2713,15.2713,46500.0
2005-05-04 15:50:00,23.97,23.97,23.89,23.91,133500.0,15.2713,15.2713,15.2204,15.2331,133500.0
2005-05-05 09:30:00,24.57,24.57,23.86,23.87,21300.0,15.6536,15.6536,15.2013,15.2076,21300.0
2005-05-05 09:40:00,23.89,23.9,23.85,23.86,17250.0,15.2204,15.2267,15.1949,15.2013,17250.0
2005-05-05 09:50:00,23.87,23.89,23.85,23.87,7350.0,15.2076,15.2204,15.1949,15.2076,7350.0
2005-05-05 10:00:00,23.87,23.93,23.87,23.92,33150.0,15.2076,15.2458,15.2076,15.2395,33150.0
2005-05-05 10:10:00,23.91,23.91,23.85,23.87,30000.0,15.2331,15.2331,15.1949,15.2076,30000.0
2005-05-05 10:20:00,23.87,23.89,23.85,23.86,8850.0,15.2076,15.2204,15.1949,15.2013,8850.0
2005-05-05 10:30:00,23.87,23.93,23.87,23.9,13500.0,15.2076,15.2458,15.2076,15.2267,13500.0
2005-05-05 10:40:00,23.91,23.97,23.91,23.93,20700.0,15.2331,15.2713,15.2331,15.2458,20700.0
2005-05-05 10:50:00,23.94,23.98,23.94,23.97,9600.0,15.2522,15.2777,15.2522,15.2713,9600.0
2005-05-05 11:00:00,23.97,23.97,23.92,23.96,4950.0,15.2713,15.2713,15.2395,15.265,4950.0
2005-05-05 11:10:00,23.95,23.99,23.94,23.96,21150.0,15.2586,15.2841,15.2522,15.265,21150.0
2005-05-05 11:20:00,23.96,24.03,23.96,24.03,54150.0,15.265,15.3096,15.265,15.3096,54150.0
2005-05-05 11:30:00,24.0,24.05,23.99,24.03,18000.0,15.2904,15.3223,15.2841,15.3096,18000.0
2005-05-05 11:40:00,24.01,24.01,23.97,23.98,19650.0,15.2968,15.2968,15.2713,15.2777,19650.0
2005-05-05 11:50:00,23.97,23.99,23.96,23.97,21000.0,15.2713,15.2841,15.265,15.2713,21000.0
2005-05-05 12:00:00,23.97,23.99,23.97,23.97,7950.0,15.2713,15.2841,15.2713,15.2713,7950.0
2005-05-05 12:10:00,23.97,23.97,23.93,23.95,22200.0,15.2713,15.2713,15.2458,15.2586,22200.0
2005-05-05 12:20:00,23.94,23.97,23.94,23.95,19650.0,15.2522,15.2713,15.2522,15.2586,19650.0
2005-05-05 12:30:00,23.95,23.96,23.95,23.95,17250.0,15.2586,15.265,15.2586,15.2586,17250.0
2005-05-05 12:40:00,23.97,23.97,23.93,23.93,52350.0,15.2713,15.2713,15.2458,15.2458,52350.0
2005-05-05 12:50:00,23.93,23.95,23.93,23.93,15450.0,15.2458,15.2586,15.2458,15.2458,15450.0
2005-05-05 13:00:00,23.93,23.97,23.93,23.96,67200.0,15.2458,15.2713,15.2458,15.265,67200.0
2005-05-05 13:10:00,23.97,23.97,23.89,23.89,110400.0,15.2713,15.2713,15.2204,15.2204,110400.0
2005-05-05 13:20:00,23.89,23.91,23.83,23.89,16050.0,15.2204,15.2331,15.1821,15.2204,16050.0
2005-05-05 13:30:00,23.9,23.97,23.9,23.95,4500.0,15.2267,15.2713,15.2267,15.2586,4500.0
2005-05-05 13:40:00,23.94,23.97,23.93,23.95,20700.0,15.2522,15.2713,15.2458,15.2586,20700.0
2005-05-05 13:50:00,23.94,23.95,23.93,23.95,15450.0,15.2522,15.2586,15.2458,15.2586,15450.0
2005-05-05 14:00:00,23.97,23.97,23.94,23.96,6300.0,15.2713,15.2713,15.2522,15.265,6300.0
2005-05-05 14:10:00,23.95,23.95,23.94,23.95,4050.0,15.2586,15.2586,15.2522,15.2586,4050.0
2005-05-05 14:20:00,23.95,23.97,23.93,23.93,17550.0,15.2586,15.2713,15.2458,15.2458,17550.0
2005-05-05 14:30:00,23.93,23.95,23.93,23.94,18450.0,15.2458,15.2586,15.2458,15.2522,18450.0
2005-05-05 14:40:00,23.93,23.95,23.93,23.94,28500.0,15.2458,15.2586,15.2458,15.2522,28500.0
2005-05-05 14:50:00,23.93,23.95,23.93,23.94,23700.0,15.2458,15.2586,15.2458,15.2522,23700.0
2005-05-05 15:00:00,23.93,23.95,23.93,23.95,34200.0,15.2458,15.2586,15.2458,15.2586,34200.0
2005-05-05 15:10:00,23.96,23.97,23.93,23.93,27000.0,15.265,15.2713,15.2458,15.2458,27000.0
2005-05-05 15:20:00,23.93,23.93,23.9,23.9,44850.0,15.2458,15.2458,15.2267,15.2267,44850.0
2005-05-05 15:30:00,23.91,23.93,23.89,23.93,84450.0,15.2331,15.2458,15.2204,15.2458,84450.0
2005-05-05 15:40:00,23.93,23.93,23.87,23.87,22500.0,15.2458,15.2458,15.2076,15.2076,22500.0
2005-05-05 15:50:00,23.87,23.9,23.87,23.9,43350.0,15.2076,15.2267,15.2076,15.2267,43350.0
2005-05-06 09:30:00,23.98,23.98,23.89,23.91,20550.0,15.2777,15.2777,15.2204,15.2331,20550.0
2005-05-06 09:40:00,23.91,23.97,23.9,23.94,8400.0,15.2331,15.2713,15.2267,15.2522,8400.0
2005-05-06 09:50:00,23.94,23.98,23.93,23.97,14250.0,15.2522,15.2777,15.2458,15.2713,14250.0
2005-05-06 10:00:00,23.97,23.99,23.95,23.95,26100.0,15.2713,15.2841,15.2586,15.2586,26100.0
2005-05-06 10:10:00,23.94,23.97,23.92,23.93,28950.0,15.2522,15.2713,15.2395,15.2458,28950.0
2005-05-06 10:20:00,23.93,23.97,23.93,23.97,15900.0,15.2458,15.2713,15.2458,15.2713,15900.0
2005-05-06 10:30:00,23.97,23.97,23.95,23.96,153600.0,15.2713,15.2713,15.2586,15.265,153600.0
2005-05-06 10:40:00,23.97,23.97,23.93,23.93,13050.0,15.2713,15.2713,15.2458,15.2458,13050.0
2005-05-06 10:50:00,23.93,23.93,23.89,23.93,24000.0,15.2458,15.2458,15.2204,15.2458,24000.0
2005-05-06 11:00:00,23.93,23.94,23.9,23.93,13350.0,15.2458,15.2522,15.2267,15.2458,13350.0
2005-05-06 11:10:00,23.93,23.94,23.9,23.94,15600.0,15.2458,15.2522,15.2267,15.2522,15600.0
2005-05-06 11:20:00,23.95,23.95,23.93,23.93,22500.0,15.2586,15.2586,15.2458,15.2458,22500.0
2005-05-06 11:30:00,23.93,23.93,23.87,23.92,25950.0,15.2458,15.2458,15.2076,15.2395,25950.0
2005-05-06 11:40:00,23.92,23.92,23.85,23.85,12600.0,15.2395,15.2395,15.1949,15.1949,12600.0
2005-05-06 11:50:00,23.85,23.87,23.78,23.81,25650.0,15.1949,15.2076,15.1503,15.1694,25650.0
2005-05-06 12:00:00,23.81,23.86,23.81,23.85,11700.0,15.1694,15.2013,15.1694,15.1949,11700.0
2005-05-06 12:10:00,23.85,23.85,23.79,23.81,41250.0,15.1949,15.1949,15.1567,15.1694,41250.0
2005-05-06 12:20:00,23.83,23.89,23.81,23.89,13050.0,15.1821,15.2204,15.1694,15.2204,13050.0
2005-05-06 12:30:00,23.9,23.92,23.88,23.9,10950.0,15.2267,15.2395,15.214,15.2267,10950.0
2005-05-06 12:40:00,23.89,23.93,23.89,23.93,8400.0,15.2204,15.2458,15.2204,15.2458,8400.0
2005-05-06 12:50:00,23.93,23.93,23.92,23.93,7200.0,15.2458,15.2458,15.2395,15.2458,7200.0
2005-05-06 13:00:00,23.93,23.97,23.93,23.93,24150.0,15.2458,15.2713,15.2458,15.2458,24150.0
2005-05-06 13:10:00,23.93,23.97,23.93,23.97,14400.0,15.2458,15.2713,15.2458,15.2713,14400.0
2005-05-06 13:20:00,23.97,23.97,23.95,23.95,21300.0,15.2713,15.2713,15.2586,15.2586,21300.0
2005-05-06 13:30:00,23.96,23.96,23.91,23.93,9900.0,15.265,15.265,15.2331,15.2458,9900.0
2005-05-06 13:40:00,23.93,23.93,23.92,23.93,11700.0,15.2458,15.2458,15.2395,15.2458,11700.0
2005-05-06 13:50:00,23.93,23.93,23.92,23.92,4200.0,15.2458,15.2458,15.2395,15.2395,4200.0
2005-05-06 14:00:00,23.93,23.93,23.93,23.93,19050.0,15.2458,15.2458,15.2458,15.2458,19050.0
2005-05-06 14:10:00,23.93,23.99,23.93,23.99,25800.0,15.2458,15.2841,15.2458,15.2841,25800.0
2005-05-06 14:20:00,23.99,23.99,23.88,23.89,62100.0,15.2841,15.2841,15.214,15.2204,62100.0
2005-05-06 14:30:00,23.9,23.93,23.89,23.93,16950.0,15.2267,15.2458,15.2204,15.2458,16950.0
2005-05-06 14:40:00,23.93,23.94,23.9,23.94,23850.0,15.2458,15.2522,15.2267,15.2522,23850.0
2005-05-06 14:50:00,23.94,23.94,23.91,23.92,20100.0,15.2522,15.2522,15.2331,15.2395,20100.0
2005-05-06 15:00:00,23.93,23.93,23.91,23.91,22350.0,15.2458,15.2458,15.2331,15.2331,22350.0
2005-05-06 15:10:00,23.91,23.95,23.91,23.95,15450.0,15.2331,15.2586,15.2331,15.2586,15450.0
2005-05-06 15:20:00,23.94,23.94,23.89,23.89,26250.0,15.2522,15.2522,15.2204,15.2204,26250.0
2005-05-06 15:30:00,23.89,23.93,23.89,23.92,14550.0,15.2204,15.2458,15.2204,15.2395,14550.0
2005-05-06 15:40:00,23.92,23.93,23.92,23.93,37650.0,15.2395,15.2458,15.2395,15.2458,37650.0
2005-05-06 15:50:00,23.93,23.93,23.89,23.91,25500.0,15.2458,15.2458,15.2204,15.2331,25500.0
2005-05-09 09:30:00,23.81,23.83,23.8,23.83,21600.0,15.1694,15.1821,15.163,15.1821,21600.0
2005-05-09 09:40:00,23.87,23.9,23.87,23.89,9000.0,15.2076,15.2267,15.2076,15.2204,9000.0
2005-05-09 09:50:00,23.89,23.9,23.87,23.87,8850.0,15.2204,15.2267,15.2076,15.2076,8850.0
2005-05-09 10:00:00,23.89,23.93,23.84,23.86,22050.0,15.2204,15.2458,15.1885,15.2013,22050.0
2005-05-09 10:10:00,23.86,23.86,23.83,23.85,31950.0,15.2013,15.2013,15.1821,15.1949,31950.0
2005-05-09 10:20:00,23.85,23.85,23.79,23.79,68400.0,15.1949,15.1949,15.1567,15.1567,68400.0
2005-05-09 10:30:00,23.79,23.8,23.77,23.78,19200.0,15.1567,15.163,15.1439,15.1503,19200.0
2005-05-09 10:40:00,23.77,23.79,23.75,23.79,12600.0,15.1439,15.1567,15.1312,15.1567,12600.0
2005-05-09 10:50:00,23.79,23.8,23.79,23.79,22500.0,15.1567,15.163,15.1567,15.1567,22500.0
2005-05-09 11:00:00,23.77,23.8,23.77,23.8,4800.0,15.1439,15.163,15.1439,15.163,4800.0
2005-05-09 11:10:00,23.8,23.83,23.79,23.83,96300.0,15.163,15.1821,15.1567,15.1821,96300.0
2005-05-09 11:20:00,23.83,23.83,23.81,23.83,33900.0,15.1821,15.1821,15.1694,15.1821,33900.0
2005-05-09 11:30:00,23.83,23.83,23.82,23.83,16350.0,15.1821,15.1821,15.1758,15.1821,16350.0
2005-05-09 11:40:00,23.83,23.83,23.81,23.83,5850.0,15.1821,15.1821,15.1694,15.1821,5850.0
2005-05-09 11:50:00,23.81,23.83,23.81,23.83,18150.0,15.1694,15.1821,15.1694,15.1821,18150.0
2005-05-09 12:00:00,23.83,23.83,23.8,23.83,44550.0,15.1821,15.1821,15.163,15.1821,44550.0
2005-05-09 12:10:00,23.83,23.83,23.82,23.82,20550.0,15.1821,15.1821,15.1758,15.1758,20550.0
2005-05-09 12:20:00,23.83,23.83,23.82,23.83,5250.0,15.1821,15.1821,15.1758,15.1821,5250.0
2005-05-09 12:30:00,23.83,23.83,23.81,23.83,18600.0,15.1821,15.1821,15.1694,15.1821,18600.0
2005-05-09 12:40:00,23.83,23.83,23.82,23.83,14400.0,15.1821,15.1821,15.1758,15.1821,14400.0
2005-05-09 12:50:00,23.83,23.83,23.81,23.81,10050.0,15.1821,15.1821,15.1694,15.1694,10050.0
2005-05-09 13:00:00,23.81,23.83,23.8,23.81,118200.0,15.1694,15.1821,15.163,15.1694,118200.0
2005-05-09 13:10:00,23.8,23.8,23.77,23.77,62400.0,15.163,15.163,15.1439,15.1439,62400.0
2005-05-09 13:20:00,23.77,23.8,23.77,23.79,21600.0,15.1439,15.163,15.1439,15.1567,21600.0
2005-05-09 13:30:00,23.8,23.8,23.78,23.79,15600.0,15.163,15.163,15.1503,15.1567,15600.0
2005-05-09 13:40:00,23.79,23.8,23.78,23.79,7050.0,15.1567,15.163,15.1503,15.1567,7050.0
2005-05-09 13:50:00,23.79,23.8,23.77,23.77,31200.0,15.1567,15.163,15.1439,15.1439,31200.0
2005-05-09 14:00:00,23.77,23.79,23.74,23.75,347400.0,15.1439,15.1567,15.1248,15.1312,347400.0
2005-05-09 14:10:00,23.75,23.77,23.75,23.76,8100.0,15.1312,15.1439,15.1312,15.1375,8100.0
2005-05-09 14:20:00,23.77,23.78,23.76,23.76,93000.0,15.1439,15.1503,15.1375,15.1375,93000.0
2005-05-09 14:30:00,23.77,23.77,23.75,23.77,14850.0,15.1439,15.1439,15.1312,15.1439,14850.0
2005-05-09 14:40:00,23.77,23.79,23.76,23.77,10500.0,15.1439,15.1567,15.1375,15.1439,10500.0
2005-05-09 14:50:00,23.77,23.8,23.77,23.79,48000.0,15.1439,15.163,15.1439,15.1567,48000.0
2005-05-09 15:00:00,23.79,23.79,23.77,23.79,90900.0,15.1567,15.1567,15.1439,15.1567,90900.0
2005-05-09 15:10:00,23.78,23.8,23.77,23.78,24600.0,15.1503,15.163,15.1439,15.1503,24600.0
2005-05-09 15:20:00,23.79,23.8,23.78,23.8,71100.0,15.1567,15.163,15.1503,15.163,71100.0
2005-05-09 15:30:00,23.8,23.8,23.79,23.79,39750.0,15.163,15.163,15.1567,15.1567,39750.0
2005-05-09 15:40:00,23.8,23.8,23.77,23.79,94650.0,15.163,15.163,15.1439,15.1567,94650.0
2005-05-09 15:50:00,23.79,23.79,23.74,23.77,118650.0,15.1567,15.1567,15.1248,15.1439,118650.0
2005-05-10 09:30:00,23.67,23.73,23.6,23.73,13950.0,15.0802,15.1184,15.0356,15.1184,13950.0
2005-05-10 09:40:00,23.76,23.77,23.65,23.65,16500.0,15.1375,15.1439,15.0675,15.0675,16500.0
2005-05-10 09:50:00,23.65,23.69,23.65,23.65,44550.0,15.0675,15.0929,15.0675,15.0675,44550.0
2005-05-10 10:00:00,23.64,23.64,23.4,23.4,173700.0,15.0611,15.0611,14.9082,14.9082,173700.0
2005-05-10 10:10:00,23.41,23.51,23.41,23.49,37800.0,14.9146,14.9783,14.9146,14.9655,37800.0
2005-05-10 10:20:00,23.49,23.5,23.48,23.49,43950.0,14.9655,14.9719,14.9592,14.9655,43950.0
2005-05-10 10:30:00,23.49,23.49,23.45,23.45,37350.0,14.9655,14.9655,14.94,14.94,37350.0
2005-05-10 10:40:00,23.45,23.46,23.42,23.45,20850.0,14.94,14.9464,14.9209,14.94,20850.0
2005-05-10 10:50:00,23.46,23.47,23.46,23.47,24300.0,14.9464,14.9528,14.9464,14.9528,24300.0
2005-05-10 11:00:00,23.47,23.5,23.47,23.49,42900.0,14.9528,14.9719,14.9528,14.9655,42900.0
2005-05-10 11:10:00,23.49,23.49,23.4,23.45,41100.0,14.9655,14.9655,14.9082,14.94,41100.0
2005-05-10 11:20:00,23.44,23.45,23.28,23.33,70350.0,14.9337,14.94,14.8317,14.8636,70350.0
2005-05-10 11:30:00,23.33,23.33,23.33,23.33,66750.0,14.8636,14.8636,14.8636,14.8636,66750.0
2005-05-10 11:40:00,23.33,23.33,23.29,23.29,14400.0,14.8636,14.8636,14.8381,14.8381,14400.0
2005-05-10 11:50:00,23.27,23.28,23.21,23.21,23700.0,14.8254,14.8317,14.7871,14.7871,23700.0
2005-05-10 12:00:00,23.21,23.22,23.15,23.21,150900.0,14.7871,14.7935,14.7489,14.7871,150900.0
2005-05-10 12:10:00,23.21,23.31,23.21,23.31,39900.0,14.7871,14.8508,14.7871,14.8508,39900.0
2005-05-10 12:20:00,23.32,23.34,23.32,23.33,41250.0,14.8572,14.87,14.8572,14.8636,41250.0
2005-05-10 12:30:00,23.33,23.33,23.29,23.3,31800.0,14.8636,14.8636,14.8381,14.8445,31800.0
2005-05-10 12:40:00,23.3,23.33,23.3,23.3,35100.0,14.8445,14.8636,14.8445,14.8445,35100.0
2005-05-10 12:50:00,23.29,23.29,23.24,23.25,48150.0,14.8381,14.8381,14.8062,14.8126,48150.0
2005-05-10 13:00:00,23.25,23.29,23.25,23.29,36150.0,14.8126,14.8381,14.8126,14.8381,36150.0
2005-05-10 13:10:00,23.29,23.33,23.29,23.33,27150.0,14.8381,14.8636,14.8381,14.8636,27150.0
2005-05-10 13:20:00,23.33,23.33,23.3,23.32,36600.0,14.8636,14.8636,14.8445,14.8572,36600.0
2005-05-10 13:30:00,23.32,23.33,23.31,23.32,37950.0,14.8572,14.8636,14.8508,14.8572,37950.0
2005-05-10 13:40:00,23.32,23.33,23.32,23.32,8100.0,14.8572,14.8636,14.8572,14.8572,8100.0
2005-05-10 13:50:00,23.33,23.33,23.31,23.32,23250.0,14.8636,14.8636,14.8508,14.8572,23250.0
2005-05-10 14:00:00,23.33,23.33,23.29,23.31,42150.0,14.8636,14.8636,14.8381,14.8508,42150.0
2005-05-10 14:10:00,23.31,23.31,23.26,23.27,38700.0,14.8508,14.8508,14.819,14.8254,38700.0
2005-05-10 14:20:00,23.27,23.33,23.27,23.29,98550.0,14.8254,14.8636,14.8254,14.8381,98550.0
2005-05-10 14:30:00,23.29,23.3,23.25,23.25,25200.0,14.8381,14.8445,14.8126,14.8126,25200.0
2005-05-10 14:40:00,23.25,23.29,23.22,23.27,34350.0,14.8126,14.8381,14.7935,14.8254,34350.0
2005-05-10 14:50:00,23.27,23.3,23.27,23.29,20400.0,14.8254,14.8445,14.8254,14.8381,20400.0
2005-05-10 15:00:00,23.3,23.32,23.27,23.32,29400.0,14.8445,14.8572,14.8254,14.8572,29400.0
2005-05-10 15:10:00,23.31,23.35,23.31,23.33,48300.0,14.8508,14.8763,14.8508,14.8636,48300.0
2005-05-10 15:20:00,23.33,23.37,23.33,23.37,41400.0,14.8636,14.8891,14.8636,14.8891,41400.0
2005-05-10 15:30:00,23.36,23.37,23.35,23.37,41850.0,14.8827,14.8891,14.8763,14.8891,41850.0
2005-05-10 15:40:00,23.37,23.38,23.33,23.35,67950.0,14.8891,14.8954,14.8636,14.8763,67950.0
2005-05-10 15:50:00,23.35,23.38,23.33,23.35,51900.0,14.8763,14.8954,14.8636,14.8763,51900.0
2005-05-11 09:30:00,23.4,23.4,23.37,23.37,29850.0,14.9082,14.9082,14.8891,14.8891,29850.0
2005-05-11 09:40:00,23.37,23.39,23.26,23.26,33900.0,14.8891,14.9018,14.819,14.819,33900.0
2005-05-11 09:50:00,23.27,23.33,23.27,23.32,33600.0,14.8254,14.8636,14.8254,14.8572,33600.0
2005-05-11 10:00:00,23.31,23.33,23.29,23.29,22650.0,14.8508,14.8636,14.8381,14.8381,22650.0
2005-05-11 10:10:00,23.3,23.3,23.27,23.27,11250.0,14.8445,14.8445,14.8254,14.8254,11250.0
2005-05-11 10:20:00,23.29,23.34,23.29,23.32,12150.0,14.8381,14.87,14.8381,14.8572,12150.0
2005-05-11 10:30:00,23.33,23.33,23.28,23.33,26550.0,14.8636,14.8636,14.8317,14.8636,26550.0
2005-05-11 10:40:00,23.31,23.33,23.29,23.3,10200.0,14.8508,14.8636,14.8381,14.8445,10200.0
2005-05-11 10:50:00,23.3,23.31,23.22,23.29,23250.0,14.8445,14.8508,14.7935,14.8381,23250.0
2005-05-11 11:00:00,23.29,23.31,23.29,23.31,13200.0,14.8381,14.8508,14.8381,14.8508,13200.0
2005-05-11 11:10:00,23.33,23.33,23.27,23.31,12300.0,14.8636,14.8636,14.8254,14.8508,12300.0
2005-05-11 11:20:00,23.31,23.33,23.31,23.33,13800.0,14.8508,14.8636,14.8508,14.8636,13800.0
2005-05-11 11:30:00,23.33,23.33,23.32,23.33,45600.0,14.8636,14.8636,14.8572,14.8636,45600.0
2005-05-11 11:40:00,23.32,23.33,23.32,23.33,9900.0,14.8572,14.8636,14.8572,14.8636,9900.0
2005-05-11 11:50:00,23.33,23.33,23.32,23.33,8100.0,14.8636,14.8636,14.8572,14.8636,8100.0
2005-05-11 12:00:00,23.33,23.33,23.17,23.29,29550.0,14.8636,14.8636,14.7617,14.8381,29550.0
2005-05-11 12:10:00,23.3,23.35,23.28,23.31,57300.0,14.8445,14.8763,14.8317,14.8508,57300.0
2005-05-11 12:20:00,23.29,23.33,23.29,23.3,6900.0,14.8381,14.8636,14.8381,14.8445,6900.0
2005-05-11 12:30:00,23.29,23.3,23.29,23.3,9450.0,14.8381,14.8445,14.8381,14.8445,9450.0
2005-05-11 12:40:00,23.3,23.31,23.28,23.29,11550.0,14.8445,14.8508,14.8317,14.8381,11550.0
2005-05-11 12:50:00,23.29,23.31,23.29,23.3,6900.0,14.8381,14.8508,14.8381,14.8445,6900.0
2005-05-11 13:00:00,23.31,23.31,23.26,23.27,19650.0,14.8508,14.8508,14.819,14.8254,19650.0
2005-05-11 13:10:00,23.27,23.3,23.27,23.28,14850.0,14.8254,14.8445,14.8254,14.8317,14850.0
2005-05-11 13:20:00,23.27,23.27,23.25,23.26,8250.0,14.8254,14.8254,14.8126,14.819,8250.0
2005-05-11 13:30:00,23.27,23.27,23.24,23.26,29100.0,14.8254,14.8254,14.8062,14.819,29100.0
2005-05-11 13:40:00,23.26,23.26,23.21,23.23,16650.0,14.819,14.819,14.7871,14.7999,16650.0
2005-05-11 13:50:00,23.23,23.26,23.23,23.25,12450.0,14.7999,14.819,14.7999,14.8126,12450.0
2005-05-11 14:00:00,23.26,23.31,23.25,23.31,17550.0,14.819,14.8508,14.8126,14.8508,17550.0
2005-05-11 14:10:00,23.31,23.33,23.3,23.31,71250.0,14.8508,14.8636,14.8445,14.8508,71250.0
2005-05-11 14:20:00,23.32,23.32,23.31,23.32,12450.0,14.8572,14.8572,14.8508,14.8572,12450.0
2005-05-11 14:30:00,23.33,23.33,23.31,23.32,22650.0,14.8636,14.8636,14.8508,14.8572,22650.0
2005-05-11 14:40:00,23.31,23.33,23.31,23.33,37500.0,14.8508,14.8636,14.8508,14.8636,37500.0
2005-05-11 14:50:00,23.33,23.33,23.33,23.33,38700.0,14.8636,14.8636,14.8636,14.8636,38700.0
2005-05-11 15:00:00,23.33,23.33,23.3,23.31,33300.0,14.8636,14.8636,14.8445,14.8508,33300.0
2005-05-11 15:10:00,23.31,23.33,23.31,23.33,28350.0,14.8508,14.8636,14.8508,14.8636,28350.0
2005-05-11 15:20:00,23.33,23.33,23.32,23.32,28500.0,14.8636,14.8636,14.8572,14.8572,28500.0
2005-05-11 15:30:00,23.33,23.33,23.32,23.33,56100.0,14.8636,14.8636,14.8572,14.8636,56100.0
2005-05-11 15:40:00,23.33,23.44,23.33,23.43,48150.0,14.8636,14.9337,14.8636,14.9273,48150.0
2005-05-11 15:50:00,23.43,23.44,23.42,23.42,76200.0,14.9273,14.9337,14.9209,14.9209,76200.0
2005-05-12 09:30:00,23.53,23.53,23.43,23.43,50850.0,14.991,14.991,14.9273,14.9273,50850.0
2005-05-12 09:40:00,23.43,23.43,23.3,23.31,19650.0,14.9273,14.9273,14.8445,14.8508,19650.0
2005-05-12 09:50:00,23.31,23.35,23.31,23.35,21450.0,14.8508,14.8763,14.8508,14.8763,21450.0
2005-05-12 10:00:00,23.34,23.4,23.34,23.4,7500.0,14.87,14.9082,14.87,14.9082,7500.0
2005-05-12 10:10:00,23.4,23.44,23.4,23.41,29850.0,14.9082,14.9337,14.9082,14.9146,29850.0
2005-05-12 10:20:00,23.41,23.42,23.33,23.33,15000.0,14.9146,14.9209,14.8636,14.8636,15000.0
2005-05-12 10:30:00,23.33,23.37,23.31,23.36,15450.0,14.8636,14.8891,14.8508,14.8827,15450.0
2005-05-12 10:40:00,23.34,23.34,23.3,23.3,13950.0,14.87,14.87,14.8445,14.8445,13950.0
2005-05-12 10:50:00,23.3,23.31,23.29,23.31,21750.0,14.8445,14.8508,14.8381,14.8508,21750.0
2005-05-12 11:00:00,23.32,23.32,23.27,23.3,41850.0,14.8572,14.8572,14.8254,14.8445,41850.0
2005-05-12 11:10:00,23.31,23.31,23.29,23.31,24150.0,14.8508,14.8508,14.8381,14.8508,24150.0
2005-05-12 11:20:00,23.32,23.35,23.3,23.3,32100.0,14.8572,14.8763,14.8445,14.8445,32100.0
2005-05-12 11:30:00,23.3,23.31,23.25,23.25,14100.0,14.8445,14.8508,14.8126,14.8126,14100.0
2005-05-12 11:40:00,23.26,23.29,23.26,23.28,8400.0,14.819,14.8381,14.819,14.8317,8400.0
2005-05-12 11:50:00,23.29,23.29,23.19,23.28,51900.0,14.8381,14.8381,14.7744,14.8317,51900.0
2005-05-12 12:00:00,23.27,23.29,23.23,23.23,26850.0,14.8254,14.8381,14.7999,14.7999,26850.0
2005-05-12 12:10:00,23.25,23.29,23.23,23.29,6750.0,14.8126,14.8381,14.7999,14.8381,6750.0
2005-05-12 12:20:00,23.29,23.31,23.29,23.29,17400.0,14.8381,14.8508,14.8381,14.8381,17400.0
2005-05-12 12:30:00,23.29,23.29,23.2,23.23,27450.0,14.8381,14.8381,14.7808,14.7999,27450.0
2005-05-12 12:40:00,23.21,23.23,23.2,23.22,6750.0,14.7871,14.7999,14.7808,14.7935,6750.0
2005-05-12 12:50:00,23.22,23.28,23.22,23.27,8700.0,14.7935,14.8317,14.7935,14.8254,8700.0
2005-05-12 13:00:00,23.27,23.35,23.27,23.35,243450.0,14.8254,14.8763,14.8254,14.8763,243450.0
2005-05-12 13:10:00,23.35,23.39,23.35,23.39,10200.0,14.8763,14.9018,14.8763,14.9018,10200.0
2005-05-12 13:20:00,23.39,23.4,23.36,23.36,12900.0,14.9018,14.9082,14.8827,14.8827,12900.0
2005-05-12 13:30:00,23.36,23.37,23.35,23.35,15900.0,14.8827,14.8891,14.8763,14.8763,15900.0
2005-05-12 13:40:00,23.34,23.35,23.33,23.33,36750.0,14.87,14.8763,14.8636,14.8636,36750.0
2005-05-12 13:50:00,23.33,23.35,23.33,23.33,8400.0,14.8636,14.8763,14.8636,14.8636,8400.0
2005-05-12 14:00:00,23.34,23.35,23.33,23.34,9150.0,14.87,14.8763,14.8636,14.87,9150.0
2005-05-12 14:10:00,23.33,23.34,23.33,23.34,19650.0,14.8636,14.87,14.8636,14.87,19650.0
2005-05-12 14:20:00,23.34,23.35,23.33,23.34,26850.0,14.87,14.8763,14.8636,14.87,26850.0
2005-05-12 14:30:00,23.34,23.35,23.33,23.33,25050.0,14.87,14.8763,14.8636,14.8636,25050.0
2005-05-12 14:40:00,23.33,23.35,23.33,23.33,156150.0,14.8636,14.8763,14.8636,14.8636,156150.0
2005-05-12 14:50:00,23.33,23.35,23.33,23.35,24900.0,14.8636,14.8763,14.8636,14.8763,24900.0
2005-05-12 15:00:00,23.35,23.35,23.33,23.35,23250.0,14.8763,14.8763,14.8636,14.8763,23250.0
2005-05-12 15:10:00,23.35,23.35,23.33,23.34,42300.0,14.8763,14.8763,14.8636,14.87,42300.0
2005-05-12 15:20:00,23.33,23.34,23.32,23.32,204150.0,14.8636,14.87,14.8572,14.8572,204150.0
2005-05-12 15:30:00,23.33,23.33,23.3,23.31,15000.0,14.8636,14.8636,14.8445,14.8508,15000.0
2005-05-12 15:40:00,23.31,23.35,23.31,23.34,65850.0,14.8508,14.8763,14.8508,14.87,65850.0
2005-05-12 15:50:00,23.34,23.35,23.33,23.33,24900.0,14.87,14.8763,14.8636,14.8636,24900.0
2005-05-13 09:30:00,23.41,23.43,23.33,23.41,15000.0,14.9146,14.9273,14.8636,14.9146,15000.0
2005-05-13 09:40:00,23.4,23.43,23.33,23.34,19950.0,14.9082,14.9273,14.8636,14.87,19950.0
2005-05-13 09:50:00,23.35,23.4,23.3,23.4,51000.0,14.8763,14.9082,14.8445,14.9082,51000.0
2005-05-13 10:00:00,23.39,23.41,23.37,23.41,10350.0,14.9018,14.9146,14.8891,14.9146,10350.0
2005-05-13 10:10:00,23.43,23.47,23.43,23.45,12450.0,14.9273,14.9528,14.9273,14.94,12450.0
2005-05-13 10:20:00,23.45,23.45,23.4,23.4,13950.0,14.94,14.94,14.9082,14.9082,13950.0
2005-05-13 10:30:00,23.39,23.39,23.37,23.37,15150.0,14.9018,14.9018,14.8891,14.8891,15150.0
2005-05-13 10:40:00,23.37,23.43,23.36,23.39,25950.0,14.8891,14.9273,14.8827,14.9018,25950.0
2005-05-13 10:50:00,23.39,23.39,23.35,23.39,22200.0,14.9018,14.9018,14.8763,14.9018,22200.0
2005-05-13 11:00:00,23.37,23.39,23.36,23.37,15600.0,14.8891,14.9018,14.8827,14.8891,15600.0
2005-05-13 11:10:00,23.37,23.41,23.36,23.39,10350.0,14.8891,14.9146,14.8827,14.9018,10350.0
2005-05-13 11:20:00,23.39,23.47,23.37,23.45,17850.0,14.9018,14.9528,14.8891,14.94,17850.0
2005-05-13 11:30:00,23.45,23.45,23.43,23.43,11700.0,14.94,14.94,14.9273,14.9273,11700.0
2005-05-13 11:40:00,23.43,23.43,23.4,23.41,16050.0,14.9273,14.9273,14.9082,14.9146,16050.0
2005-05-13 11:50:00,23.41,23.53,23.41,23.5,50400.0,14.9146,14.991,14.9146,14.9719,50400.0
2005-05-13 12:00:00,23.5,23.58,23.49,23.57,85200.0,14.9719,15.0229,14.9655,15.0165,85200.0
2005-05-13 12:10:00,23.57,23.59,23.56,23.57,20100.0,15.0165,15.0292,15.0101,15.0165,20100.0
2005-05-13 12:20:00,23.57,23.59,23.55,23.55,9900.0,15.0165,15.0292,15.0037,15.0037,9900.0
2005-05-13 12:30:00,23.55,23.57,23.53,23.53,11550.0,15.0037,15.0165,14.991,14.991,11550.0
2005-05-13 12:40:00,23.53,23.57,23.53,23.54,10350.0,14.991,15.0165,14.991,14.9974,10350.0
2005-05-13 12:50:00,23.55,23.59,23.55,23.56,5700.0,15.0037,15.0292,15.0037,15.0101,5700.0
2005-05-13 13:00:00,23.55,23.58,23.55,23.55,11550.0,15.0037,15.0229,15.0037,15.0037,11550.0
2005-05-13 13:10:00,23.55,23.57,23.55,23.55,8400.0,15.0037,15.0165,15.0037,15.0037,8400.0
2005-05-13 13:20:00,23.55,23.55,23.47,23.48,14550.0,15.0037,15.0037,14.9528,14.9592,14550.0
2005-05-13 13:30:00,23.5,23.54,23.49,23.53,13650.0,14.9719,14.9974,14.9655,14.991,13650.0
2005-05-13 13:40:00,23.52,23.52,23.45,23.49,12600.0,14.9846,14.9846,14.94,14.9655,12600.0
2005-05-13 13:50:00,23.49,23.5,23.44,23.45,9900.0,14.9655,14.9719,14.9337,14.94,9900.0
2005-05-13 14:00:00,23.47,23.47,23.46,23.47,7800.0,14.9528,14.9528,14.9464,14.9528,7800.0
2005-05-13 14:10:00,23.47,23.5,23.43,23.43,16650.0,14.9528,14.9719,14.9273,14.9273,16650.0
2005-05-13 14:20:00,23.43,23.44,23.42,23.44,4200.0,14.9273,14.9337,14.9209,14.9337,4200.0
2005-05-13 14:30:00,23.44,23.47,23.35,23.36,33150.0,14.9337,14.9528,14.8763,14.8827,33150.0
2005-05-13 14:40:00,23.4,23.4,23.35,23.35,19800.0,14.9082,14.9082,14.8763,14.8763,19800.0
2005-05-13 14:50:00,23.35,23.43,23.35,23.42,12450.0,14.8763,14.9273,14.8763,14.9209,12450.0
2005-05-13 15:00:00,23.41,23.45,23.36,23.45,17850.0,14.9146,14.94,14.8827,14.94,17850.0
2005-05-13 15:10:00,23.45,23.45,23.43,23.45,20700.0,14.94,14.94,14.9273,14.94,20700.0
2005-05-13 15:20:00,23.47,23.55,23.47,23.53,27900.0,14.9528,15.0037,14.9528,14.991,27900.0
2005-05-13 15:30:00,23.53,23.53,23.4,23.43,42450.0,14.991,14.991,14.9082,14.9273,42450.0
2005-05-13 15:40:00,23.44,23.49,23.43,23.47,22350.0,14.9337,14.9655,14.9273,14.9528,22350.0
2005-05-13 15:50:00,23.47,23.48,23.42,23.42,21300.0,14.9528,14.9592,14.9209,14.9209,21300.0
2005-05-16 09:30:00,23.45,23.61,23.45,23.6,11700.0,14.94,15.042,14.94,15.0356,11700.0
2005-05-16 09:40:00,23.6,23.61,23.45,23.57,13050.0,15.0356,15.042,14.94,15.0165,13050.0
2005-05-16 09:50:00,23.6,23.6,23.45,23.57,15000.0,15.0356,15.0356,14.94,15.0165,15000.0
2005-05-16 10:00:00,23.61,23.61,23.55,23.55,18450.0,15.042,15.042,15.0037,15.0037,18450.0
2005-05-16 10:10:00,23.55,23.57,23.53,23.57,8100.0,15.0037,15.0165,14.991,15.0165,8100.0
2005-05-16 10:20:00,23.57,23.58,23.55,23.55,7350.0,15.0165,15.0229,15.0037,15.0037,7350.0
2005-05-16 10:30:00,23.55,23.55,23.49,23.53,32400.0,15.0037,15.0037,14.9655,14.991,32400.0
2005-05-16 10:40:00,23.53,23.55,23.49,23.53,15300.0,14.991,15.0037,14.9655,14.991,15300.0
2005-05-16 10:50:00,23.53,23.54,23.52,23.53,10950.0,14.991,14.9974,14.9846,14.991,10950.0
2005-05-16 11:00:00,23.53,23.53,23.43,23.43,21150.0,14.991,14.991,14.9273,14.9273,21150.0
2005-05-16 11:10:00,23.43,23.43,23.38,23.39,23850.0,14.9273,14.9273,14.8954,14.9018,23850.0
2005-05-16 11:20:00,23.39,23.41,23.39,23.4,19950.0,14.9018,14.9146,14.9018,14.9082,19950.0
2005-05-16 11:30:00,23.4,23.51,23.4,23.51,46950.0,14.9082,14.9783,14.9082,14.9783,46950.0
2005-05-16 11:40:00,23.5,23.51,23.49,23.5,40350.0,14.9719,14.9783,14.9655,14.9719,40350.0
2005-05-16 11:50:00,23.5,23.51,23.5,23.51,17850.0,14.9719,14.9783,14.9719,14.9783,17850.0
2005-05-16 12:00:00,23.51,23.52,23.51,23.51,22500.0,14.9783,14.9846,14.9783,14.9783,22500.0
2005-05-16 12:10:00,23.51,23.51,23.51,23.51,13500.0,14.9783,14.9783,14.9783,14.9783,13500.0
2005-05-16 12:20:00,23.51,23.51,23.5,23.5,15150.0,14.9783,14.9783,14.9719,14.9719,15150.0
2005-05-16 12:30:00,23.5,23.51,23.5,23.51,10200.0,14.9719,14.9783,14.9719,14.9783,10200.0
2005-05-16 12:40:00,23.5,23.53,23.5,23.53,23100.0,14.9719,14.991,14.9719,14.991,23100.0
2005-05-16 12:50:00,23.53,23.53,23.51,23.52,18450.0,14.991,14.991,14.9783,14.9846,18450.0
2005-05-16 13:00:00,23.52,23.54,23.52,23.52,12150.0,14.9846,14.9974,14.9846,14.9846,12150.0
2005-05-16 13:10:00,23.51,23.54,23.51,23.54,7050.0,14.9783,14.9974,14.9783,14.9974,7050.0
2005-05-16 13:20:00,23.55,23.61,23.54,23.61,15000.0,15.0037,15.042,14.9974,15.042,15000.0
2005-05-16 13:30:00,23.61,23.62,23.59,23.59,15300.0,15.042,15.0483,15.0292,15.0292,15300.0
2005-05-16 13:40:00,23.59,23.67,23.59,23.67,19500.0,15.0292,15.0802,15.0292,15.0802,19500.0
2005-05-16 13:50:00,23.68,23.71,23.68,23.71,11550.0,15.0866,15.1057,15.0866,15.1057,11550.0
2005-05-16 14:00:00,23.71,23.76,23.71,23.74,36300.0,15.1057,15.1375,15.1057,15.1248,36300.0
2005-05-16 14:10:00,23.74,23.75,23.73,23.73,16950.0,15.1248,15.1312,15.1184,15.1184,16950.0
2005-05-16 14:20:00,23.73,23.73,23.72,23.73,15450.0,15.1184,15.1184,15.1121,15.1184,15450.0
2005-05-16 14:30:00,23.73,23.77,23.73,23.74,21750.0,15.1184,15.1439,15.1184,15.1248,21750.0
2005-05-16 14:40:00,23.74,23.75,23.72,23.72,14400.0,15.1248,15.1312,15.1121,15.1121,14400.0
2005-05-16 14:50:00,23.72,23.72,23.64,23.64,37350.0,15.1121,15.1121,15.0611,15.0611,37350.0
2005-05-16 15:00:00,23.64,23.68,23.63,23.68,42300.0,15.0611,15.0866,15.0547,15.0866,42300.0
2005-05-16 15:10:00,23.68,23.73,23.68,23.68,26700.0,15.0866,15.1184,15.0866,15.0866,26700.0
2005-05-16 15:20:00,23.67,23.71,23.67,23.71,34200.0,15.0802,15.1057,15.0802,15.1057,34200.0
2005-05-16 15:30:00,23.7,23.72,23.63,23.72,87000.0,15.0993,15.1121,15.0547,15.1121,87000.0
2005-05-16 15:40:00,23.71,23.8,23.71,23.8,52500.0,15.1057,15.163,15.1057,15.163,52500.0
2005-05-16 15:50:00,23.81,23.85,23.81,23.83,75000.0,15.1694,15.1949,15.1694,15.1821,75000.0
2005-05-17 09:30:00,23.74,23.77,23.7,23.72,12300.0,15.1248,15.1439,15.0993,15.1121,12300.0
2005-05-17 09:40:00,23.73,23.73,23.66,23.67,11100.0,15.1184,15.1184,15.0738,15.0802,11100.0
2005-05-17 09:50:00,23.67,23.72,23.65,23.7,34200.0,15.0802,15.1121,15.0675,15.0993,34200.0
2005-05-17 10:00:00,23.69,23.69,23.63,23.63,22050.0,15.0929,15.0929,15.0547,15.0547,22050.0
2005-05-17 10:10:00,23.63,23.67,23.63,23.63,14550.0,15.0547,15.0802,15.0547,15.0547,14550.0
2005-05-17 10:20:00,23.65,23.69,23.63,23.65,23850.0,15.0675,15.0929,15.0547,15.0675,23850.0
2005-05-17 10:30:00,23.65,23.7,23.63,23.7,9600.0,15.0675,15.0993,15.0547,15.0993,9600.0
2005-05-17 10:40:00,23.69,23.71,23.65,23.71,14100.0,15.0929,15.1057,15.0675,15.1057,14100.0
2005-05-17 10:50:00,23.7,23.73,23.67,23.7,14850.0,15.0993,15.1184,15.0802,15.0993,14850.0
2005-05-17 11:00:00,23.69,23.69,23.67,23.67,47550.0,15.0929,15.0929,15.0802,15.0802,47550.0
2005-05-17 11:10:00,23.67,23.69,23.67,23.67,8400.0,15.0802,15.0929,15.0802,15.0802,8400.0
2005-05-17 11:20:00,23.67,23.71,23.67,23.67,14250.0,15.0802,15.1057,15.0802,15.0802,14250.0
2005-05-17 11:30:00,23.67,23.72,23.67,23.7,18900.0,15.0802,15.1121,15.0802,15.0993,18900.0
2005-05-17 11:40:00,23.7,23.72,23.67,23.68,22200.0,15.0993,15.1121,15.0802,15.0866,22200.0
2005-05-17 11:50:00,23.68,23.7,23.67,23.67,12600.0,15.0866,15.0993,15.0802,15.0802,12600.0
2005-05-17 12:00:00,23.67,23.71,23.67,23.69,9150.0,15.0802,15.1057,15.0802,15.0929,9150.0
2005-05-17 12:10:00,23.71,23.76,23.7,23.76,7050.0,15.1057,15.1375,15.0993,15.1375,7050.0
2005-05-17 12:20:00,23.75,23.76,23.73,23.73,8250.0,15.1312,15.1375,15.1184,15.1184,8250.0
2005-05-17 12:30:00,23.75,23.75,23.71,23.71,13350.0,15.1312,15.1312,15.1057,15.1057,13350.0
2005-05-17 12:40:00,23.71,23.71,23.69,23.71,18600.0,15.1057,15.1057,15.0929,15.1057,18600.0
2005-05-17 12:50:00,23.71,23.71,23.67,23.69,19350.0,15.1057,15.1057,15.0802,15.0929,19350.0
2005-05-17 13:00:00,23.68,23.75,23.67,23.74,28500.0,15.0866,15.1312,15.0802,15.1248,28500.0
2005-05-17 13:10:00,23.74,23.74,23.69,23.69,17250.0,15.1248,15.1248,15.0929,15.0929,17250.0
2005-05-17 13:20:00,23.69,23.73,23.68,23.69,10050.0,15.0929,15.1184,15.0866,15.0929,10050.0
2005-05-17 13:30:00,23.69,23.74,23.69,23.73,21300.0,15.0929,15.1248,15.0929,15.1184,21300.0
2005-05-17 13:40:00,23.73,23.75,23.71,23.75,8100.0,15.1184,15.1312,15.1057,15.1312,8100.0
2005-05-17 13:50:00,23.73,23.75,23.7,23.73,10800.0,15.1184,15.1312,15.0993,15.1184,10800.0
2005-05-17 14:00:00,23.73,23.73,23.69,23.71,36150.0,15.1184,15.1184,15.0929,15.1057,36150.0
2005-05-17 14:10:00,23.71,23.77,23.7,23.74,10500.0,15.1057,15.1439,15.0993,15.1248,10500.0
2005-05-17 14:20:00,23.75,23.75,23.73,23.73,11850.0,15.1312,15.1312,15.1184,15.1184,11850.0
2005-05-17 14:30:00,23.73,23.82,23.73,23.81,25650.0,15.1184,15.1758,15.1184,15.1694,25650.0
2005-05-17 14:40:00,23.81,23.85,23.81,23.85,13350.0,15.1694,15.1949,15.1694,15.1949,13350.0
2005-05-17 14:50:00,23.85,23.87,23.84,23.85,18900.0,15.1949,15.2076,15.1885,15.1949,18900.0
2005-05-17 15:00:00,23.85,23.85,23.79,23.79,24300.0,15.1949,15.1949,15.1567,15.1567,24300.0
2005-05-17 15:10:00,23.79,23.83,23.77,23.81,13200.0,15.1567,15.1821,15.1439,15.1694,13200.0
2005-05-17 15:20:00,23.79,23.81,23.78,23.81,20400.0,15.1567,15.1694,15.1503,15.1694,20400.0
2005-05-17 15:30:00,23.85,23.9,23.83,23.89,47250.0,15.1949,15.2267,15.1821,15.2204,47250.0
2005-05-17 15:40:00,23.9,23.9,23.85,23.86,52500.0,15.2267,15.2267,15.1949,15.2013,52500.0
2005-05-17 15:50:00,23.86,23.86,23.79,23.83,56550.0,15.2013,15.2013,15.1567,15.1821,56550.0
2005-05-18 09:30:00,23.85,23.99,23.85,23.91,32850.0,15.1949,15.2841,15.1949,15.2331,32850.0
2005-05-18 09:40:00,23.91,23.97,23.91,23.94,14100.0,15.2331,15.2713,15.2331,15.2522,14100.0
2005-05-18 09:50:00,23.94,23.97,23.91,23.91,11400.0,15.2522,15.2713,15.2331,15.2331,11400.0
2005-05-18 10:00:00,23.95,23.98,23.94,23.97,10800.0,15.2586,15.2777,15.2522,15.2713,10800.0
2005-05-18 10:10:00,23.98,24.0,23.91,23.95,71850.0,15.2777,15.2904,15.2331,15.2586,71850.0
2005-05-18 10:20:00,23.95,23.97,23.93,23.95,17850.0,15.2586,15.2713,15.2458,15.2586,17850.0
2005-05-18 10:30:00,23.96,23.97,23.94,23.95,31950.0,15.265,15.2713,15.2522,15.2586,31950.0
2005-05-18 10:40:00,23.95,23.95,23.93,23.93,6450.0,15.2586,15.2586,15.2458,15.2458,6450.0
2005-05-18 10:50:00,23.93,23.93,23.89,23.9,16800.0,15.2458,15.2458,15.2204,15.2267,16800.0
2005-05-18 11:00:00,23.9,23.91,23.89,23.91,15000.0,15.2267,15.2331,15.2204,15.2331,15000.0
2005-05-18 11:10:00,23.91,23.91,23.87,23.89,21450.0,15.2331,15.2331,15.2076,15.2204,21450.0
2005-05-18 11:20:00,23.9,23.93,23.9,23.92,22200.0,15.2267,15.2458,15.2267,15.2395,22200.0
2005-05-18 11:30:00,23.91,23.91,23.89,23.89,38550.0,15.2331,15.2331,15.2204,15.2204,38550.0
2005-05-18 11:40:00,23.89,23.93,23.89,23.93,22800.0,15.2204,15.2458,15.2204,15.2458,22800.0
2005-05-18 11:50:00,23.93,23.96,23.92,23.92,97050.0,15.2458,15.265,15.2395,15.2395,97050.0
2005-05-18 12:00:00,23.93,23.93,23.88,23.89,35400.0,15.2458,15.2458,15.214,15.2204,35400.0
2005-05-18 12:10:00,23.89,23.9,23.88,23.9,14850.0,15.2204,15.2267,15.214,15.2267,14850.0
2005-05-18 12:20:00,23.9,23.93,23.9,23.93,24600.0,15.2267,15.2458,15.2267,15.2458,24600.0
2005-05-18 12:30:00,23.93,23.93,23.93,23.93,9900.0,15.2458,15.2458,15.2458,15.2458,9900.0
2005-05-18 12:40:00,23.93,23.93,23.9,23.91,18000.0,15.2458,15.2458,15.2267,15.2331,18000.0
2005-05-18 12:50:00,23.92,23.93,23.92,23.93,24750.0,15.2395,15.2458,15.2395,15.2458,24750.0
2005-05-18 13:00:00,23.93,23.93,23.92,23.93,14850.0,15.2458,15.2458,15.2395,15.2458,14850.0
2005-05-18 13:10:00,23.92,23.93,23.89,23.89,22650.0,15.2395,15.2458,15.2204,15.2204,22650.0
2005-05-18 13:20:00,23.9,23.91,23.89,23.91,27450.0,15.2267,15.2331,15.2204,15.2331,27450.0
2005-05-18 13:30:00,23.91,23.92,23.91,23.91,20250.0,15.2331,15.2395,15.2331,15.2331,20250.0
2005-05-18 13:40:00,23.91,23.93,23.91,23.92,11400.0,15.2331,15.2458,15.2331,15.2395,11400.0
2005-05-18 13:50:00,23.92,23.93,23.91,23.91,11550.0,15.2395,15.2458,15.2331,15.2331,11550.0
2005-05-18 14:00:00,23.91,23.92,23.91,23.92,12300.0,15.2331,15.2395,15.2331,15.2395,12300.0
2005-05-18 14:10:00,23.92,23.93,23.91,23.92,16350.0,15.2395,15.2458,15.2331,15.2395,16350.0
2005-05-18 14:20:00,23.92,23.93,23.92,23.93,10650.0,15.2395,15.2458,15.2395,15.2458,10650.0
2005-05-18 14:30:00,23.92,23.93,23.92,23.93,34500.0,15.2395,15.2458,15.2395,15.2458,34500.0
2005-05-18 14:40:00,23.92,23.95,23.92,23.93,36000.0,15.2395,15.2586,15.2395,15.2458,36000.0
2005-05-18 14:50:00,23.93,23.93,23.91,23.91,26850.0,15.2458,15.2458,15.2331,15.2331,26850.0
2005-05-18 15:00:00,23.91,23.93,23.91,23.93,11100.0,15.2331,15.2458,15.2331,15.2458,11100.0
2005-05-18 15:10:00,23.93,23.93,23.92,23.93,15450.0,15.2458,15.2458,15.2395,15.2458,15450.0
2005-05-18 15:20:00,23.93,23.97,23.93,23.95,45900.0,15.2458,15.2713,15.2458,15.2586,45900.0
2005-05-18 15:30:00,23.95,23.95,23.9,23.9,22200.0,15.2586,15.2586,15.2267,15.2267,22200.0
2005-05-18 15:40:00,23.9,23.93,23.9,23.93,21450.0,15.2267,15.2458,15.2267,15.2458,21450.0
2005-05-18 15:50:00,23.93,23.93,23.93,23.93,66000.0,15.2458,15.2458,15.2458,15.2458,66000.0
2005-05-19 09:30:00,23.93,23.93,23.89,23.9,17850.0,15.2458,15.2458,15.2204,15.2267,17850.0
2005-05-19 09:40:00,23.91,23.93,23.83,23.93,9000.0,15.2331,15.2458,15.1821,15.2458,9000.0
2005-05-19 09:50:00,23.92,23.93,23.92,23.92,25500.0,15.2395,15.2458,15.2395,15.2395,25500.0
2005-05-19 10:00:00,23.89,23.91,23.84,23.91,13800.0,15.2204,15.2331,15.1885,15.2331,13800.0
2005-05-19 10:10:00,23.87,23.89,23.83,23.84,15000.0,15.2076,15.2204,15.1821,15.1885,15000.0
2005-05-19 10:20:00,23.83,23.86,23.75,23.79,23700.0,15.1821,15.2013,15.1312,15.1567,23700.0
2005-05-19 10:30:00,23.81,23.88,23.81,23.88,6750.0,15.1694,15.214,15.1694,15.214,6750.0
2005-05-19 10:40:00,23.87,23.93,23.87,23.93,9000.0,15.2076,15.2458,15.2076,15.2458,9000.0
2005-05-19 10:50:00,23.93,23.93,23.9,23.92,12300.0,15.2458,15.2458,15.2267,15.2395,12300.0
2005-05-19 11:00:00,23.93,23.93,23.9,23.91,14100.0,15.2458,15.2458,15.2267,15.2331,14100.0
2005-05-19 11:10:00,23.92,23.93,23.91,23.91,21900.0,15.2395,15.2458,15.2331,15.2331,21900.0
2005-05-19 11:20:00,23.91,23.91,23.86,23.89,12450.0,15.2331,15.2331,15.2013,15.2204,12450.0
2005-05-19 11:30:00,23.88,23.92,23.88,23.92,16800.0,15.214,15.2395,15.214,15.2395,16800.0
2005-05-19 11:40:00,23.91,23.92,23.9,23.91,10800.0,15.2331,15.2395,15.2267,15.2331,10800.0
2005-05-19 11:50:00,23.91,23.92,23.9,23.91,8400.0,15.2331,15.2395,15.2267,15.2331,8400.0
2005-05-19 12:00:00,23.91,23.92,23.87,23.89,19500.0,15.2331,15.2395,15.2076,15.2204,19500.0
2005-05-19 12:10:00,23.9,23.93,23.9,23.91,10500.0,15.2267,15.2458,15.2267,15.2331,10500.0
2005-05-19 12:20:00,23.93,23.93,23.91,23.91,12300.0,15.2458,15.2458,15.2331,15.2331,12300.0
2005-05-19 12:30:00,23.91,23.92,23.9,23.9,6900.0,15.2331,15.2395,15.2267,15.2267,6900.0
2005-05-19 12:40:00,23.9,23.91,23.89,23.89,5250.0,15.2267,15.2331,15.2204,15.2204,5250.0
2005-05-19 12:50:00,23.89,23.92,23.89,23.91,12750.0,15.2204,15.2395,15.2204,15.2331,12750.0
2005-05-19 13:00:00,23.91,23.93,23.91,23.92,13650.0,15.2331,15.2458,15.2331,15.2395,13650.0
2005-05-19 13:10:00,23.93,23.93,23.9,23.91,28200.0,15.2458,15.2458,15.2267,15.2331,28200.0
2005-05-19 13:20:00,23.91,23.92,23.9,23.91,9000.0,15.2331,15.2395,15.2267,15.2331,9000.0
2005-05-19 13:30:00,23.91,23.93,23.91,23.93,25050.0,15.2331,15.2458,15.2331,15.2458,25050.0
2005-05-19 13:40:00,23.93,23.93,23.92,23.93,20700.0,15.2458,15.2458,15.2395,15.2458,20700.0
2005-05-19 13:50:00,23.93,23.93,23.9,23.92,11400.0,15.2458,15.2458,15.2267,15.2395,11400.0
2005-05-19 14:00:00,23.91,23.93,23.91,23.93,13650.0,15.2331,15.2458,15.2331,15.2458,13650.0
2005-05-19 14:10:00,23.93,23.93,23.91,23.93,14850.0,15.2458,15.2458,15.2331,15.2458,14850.0
2005-05-19 14:20:00,23.93,23.93,23.91,23.93,54900.0,15.2458,15.2458,15.2331,15.2458,54900.0
2005-05-19 14:30:00,23.93,23.93,23.91,23.91,22650.0,15.2458,15.2458,15.2331,15.2331,22650.0
2005-05-19 14:40:00,23.91,23.93,23.85,23.92,27000.0,15.2331,15.2458,15.1949,15.2395,27000.0
2005-05-19 14:50:00,23.92,23.93,23.91,23.93,12750.0,15.2395,15.2458,15.2331,15.2458,12750.0
2005-05-19 15:00:00,23.93,23.93,23.9,23.91,17700.0,15.2458,15.2458,15.2267,15.2331,17700.0
2005-05-19 15:10:00,23.91,23.92,23.89,23.9,10050.0,15.2331,15.2395,15.2204,15.2267,10050.0
2005-05-19 15:20:00,23.9,23.92,23.89,23.91,18600.0,15.2267,15.2395,15.2204,15.2331,18600.0
2005-05-19 15:30:00,23.92,23.93,23.91,23.93,96450.0,15.2395,15.2458,15.2331,15.2458,96450.0
2005-05-19 15:40:00,23.92,23.93,23.9,23.91,12600.0,15.2395,15.2458,15.2267,15.2331,12600.0
2005-05-19 15:50:00,23.91,23.91,23.88,23.91,39000.0,15.2331,15.2331,15.214,15.2331,39000.0
2005-05-20 09:30:00,23.87,23.9,23.87,23.89,12150.0,15.2076,15.2267,15.2076,15.2204,12150.0
2005-05-20 09:40:00,23.88,23.92,23.87,23.91,12900.0,15.214,15.2395,15.2076,15.2331,12900.0
2005-05-20 09:50:00,23.92,23.93,23.86,23.92,22050.0,15.2395,15.2458,15.2013,15.2395,22050.0
2005-05-20 10:00:00,23.93,23.93,23.91,23.93,16200.0,15.2458,15.2458,15.2331,15.2458,16200.0
2005-05-20 10:10:00,23.93,23.93,23.91,23.93,7200.0,15.2458,15.2458,15.2331,15.2458,7200.0
2005-05-20 10:20:00,23.93,23.93,23.91,23.91,9600.0,15.2458,15.2458,15.2331,15.2331,9600.0
2005-05-20 10:30:00,23.92,23.93,23.92,23.92,64200.0,15.2395,15.2458,15.2395,15.2395,64200.0
2005-05-20 10:40:00,23.92,23.93,23.91,23.93,9300.0,15.2395,15.2458,15.2331,15.2458,9300.0
2005-05-20 10:50:00,23.93,23.93,23.92,23.93,11100.0,15.2458,15.2458,15.2395,15.2458,11100.0
2005-05-20 11:00:00,23.93,23.93,23.92,23.92,9750.0,15.2458,15.2458,15.2395,15.2395,9750.0
2005-05-20 11:10:00,23.91,23.93,23.89,23.92,18150.0,15.2331,15.2458,15.2204,15.2395,18150.0
2005-05-20 11:20:00,23.93,23.93,23.92,23.93,4950.0,15.2458,15.2458,15.2395,15.2458,4950.0
2005-05-20 11:30:00,23.93,23.93,23.92,23.93,8400.0,15.2458,15.2458,15.2395,15.2458,8400.0
2005-05-20 11:40:00,23.93,23.93,23.92,23.93,18450.0,15.2458,15.2458,15.2395,15.2458,18450.0
2005-05-20 11:50:00,23.93,23.93,23.93,23.93,8550.0,15.2458,15.2458,15.2458,15.2458,8550.0
2005-05-20 12:00:00,23.93,23.93,23.93,23.93,12900.0,15.2458,15.2458,15.2458,15.2458,12900.0
2005-05-20 12:10:00,23.93,23.93,23.89,23.91,10650.0,15.2458,15.2458,15.2204,15.2331,10650.0
2005-05-20 12:20:00,23.91,23.93,23.91,23.93,12600.0,15.2331,15.2458,15.2331,15.2458,12600.0
2005-05-20 12:30:00,23.92,23.92,23.9,23.91,14250.0,15.2395,15.2395,15.2267,15.2331,14250.0
2005-05-20 12:40:00,23.91,23.91,23.89,23.91,16500.0,15.2331,15.2331,15.2204,15.2331,16500.0
2005-05-20 12:50:00,23.91,23.93,23.91,23.93,16350.0,15.2331,15.2458,15.2331,15.2458,16350.0
2005-05-20 13:00:00,23.93,23.93,23.91,23.91,152550.0,15.2458,15.2458,15.2331,15.2331,152550.0
2005-05-20 13:10:00,23.92,23.92,23.91,23.91,6600.0,15.2395,15.2395,15.2331,15.2331,6600.0
2005-05-20 13:20:00,23.92,23.92,23.88,23.92,7500.0,15.2395,15.2395,15.214,15.2395,7500.0
2005-05-20 13:30:00,23.92,23.92,23.91,23.92,7050.0,15.2395,15.2395,15.2331,15.2395,7050.0
2005-05-20 13:40:00,23.92,23.92,23.92,23.92,9150.0,15.2395,15.2395,15.2395,15.2395,9150.0
2005-05-20 13:50:00,23.92,23.93,23.9,23.92,47400.0,15.2395,15.2458,15.2267,15.2395,47400.0
2005-05-20 14:00:00,23.93,23.93,23.93,23.93,8100.0,15.2458,15.2458,15.2458,15.2458,8100.0
2005-05-20 14:10:00,23.93,23.93,23.91,23.91,19050.0,15.2458,15.2458,15.2331,15.2331,19050.0
2005-05-20 14:20:00,23.91,23.93,23.91,23.93,8700.0,15.2331,15.2458,15.2331,15.2458,8700.0
2005-05-20 14:30:00,23.93,23.93,23.93,23.93,7950.0,15.2458,15.2458,15.2458,15.2458,7950.0
2005-05-20 14:40:00,23.93,23.93,23.91,23.91,7200.0,15.2458,15.2458,15.2331,15.2331,7200.0
2005-05-20 14:50:00,23.91,23.91,23.87,23.88,53250.0,15.2331,15.2331,15.2076,15.214,53250.0
2005-05-20 15:00:00,23.88,23.88,23.86,23.87,18600.0,15.214,15.214,15.2013,15.2076,18600.0
2005-05-20 15:10:00,23.87,23.89,23.86,23.86,21300.0,15.2076,15.2204,15.2013,15.2013,21300.0
2005-05-20 15:20:00,23.86,23.87,23.85,23.87,25500.0,15.2013,15.2076,15.1949,15.2076,25500.0
2005-05-20 15:30:00,23.87,23.87,23.86,23.87,24300.0,15.2076,15.2076,15.2013,15.2076,24300.0
2005-05-20 15:40:00,23.87,23.87,23.86,23.87,40800.0,15.2076,15.2076,15.2013,15.2076,40800.0
2005-05-20 15:50:00,23.87,23.89,23.87,23.87,28950.0,15.2076,15.2204,15.2076,15.2076,28950.0
2005-05-23 09:30:00,23.91,23.91,23.86,23.86,15300.0,15.2331,15.2331,15.2013,15.2013,15300.0
2005-05-23 09:40:00,23.86,23.9,23.83,23.88,13050.0,15.2013,15.2267,15.1821,15.214,13050.0
2005-05-23 09:50:00,23.87,23.89,23.85,23.86,19800.0,15.2076,15.2204,15.1949,15.2013,19800.0
2005-05-23 10:00:00,23.86,23.89,23.81,23.85,116100.0,15.2013,15.2204,15.1694,15.1949,116100.0
2005-05-23 10:10:00,23.84,23.84,23.8,23.81,32100.0,15.1885,15.1885,15.163,15.1694,32100.0
2005-05-23 10:20:00,23.81,23.85,23.79,23.79,25800.0,15.1694,15.1949,15.1567,15.1567,25800.0
2005-05-23 10:30:00,23.8,23.8,23.76,23.76,29100.0,15.163,15.163,15.1375,15.1375,29100.0
2005-05-23 10:40:00,23.76,23.77,23.69,23.69,18300.0,15.1375,15.1439,15.0929,15.0929,18300.0
2005-05-23 10:50:00,23.69,23.69,23.67,23.67,15750.0,15.0929,15.0929,15.0802,15.0802,15750.0
2005-05-23 11:00:00,23.67,23.69,23.64,23.66,17550.0,15.0802,15.0929,15.0611,15.0738,17550.0
2005-05-23 11:10:00,23.67,23.71,23.66,23.69,17550.0,15.0802,15.1057,15.0738,15.0929,17550.0
2005-05-23 11:20:00,23.67,23.71,23.66,23.67,13950.0,15.0802,15.1057,15.0738,15.0802,13950.0
2005-05-23 11:30:00,23.69,23.71,23.67,23.69,12150.0,15.0929,15.1057,15.0802,15.0929,12150.0
2005-05-23 11:40:00,23.69,23.72,23.69,23.71,5400.0,15.0929,15.1121,15.0929,15.1057,5400.0
2005-05-23 11:50:00,23.71,23.73,23.71,23.73,5700.0,15.1057,15.1184,15.1057,15.1184,5700.0
2005-05-23 12:00:00,23.73,23.78,23.73,23.77,12300.0,15.1184,15.1503,15.1184,15.1439,12300.0
2005-05-23 12:10:00,23.76,23.77,23.74,23.75,4950.0,15.1375,15.1439,15.1248,15.1312,4950.0
2005-05-23 12:20:00,23.75,23.77,23.73,23.77,2700.0,15.1312,15.1439,15.1184,15.1439,2700.0
2005-05-23 12:30:00,23.77,23.77,23.73,23.73,15450.0,15.1439,15.1439,15.1184,15.1184,15450.0
2005-05-23 12:40:00,23.73,23.74,23.71,23.73,18150.0,15.1184,15.1248,15.1057,15.1184,18150.0
2005-05-23 12:50:00,23.73,23.73,23.71,23.71,9600.0,15.1184,15.1184,15.1057,15.1057,9600.0
2005-05-23 13:00:00,23.73,23.75,23.73,23.75,6150.0,15.1184,15.1312,15.1184,15.1312,6150.0
2005-05-23 13:10:00,23.75,23.76,23.75,23.76,8700.0,15.1312,15.1375,15.1312,15.1375,8700.0
2005-05-23 13:20:00,23.77,23.79,23.77,23.77,9450.0,15.1439,15.1567,15.1439,15.1439,9450.0
2005-05-23 13:30:00,23.77,23.8,23.77,23.79,15450.0,15.1439,15.163,15.1439,15.1567,15450.0
2005-05-23 13:40:00,23.79,23.79,23.77,23.77,6750.0,15.1567,15.1567,15.1439,15.1439,6750.0
2005-05-23 13:50:00,23.77,23.79,23.77,23.79,12600.0,15.1439,15.1567,15.1439,15.1567,12600.0
2005-05-23 14:00:00,23.79,23.8,23.79,23.8,23850.0,15.1567,15.163,15.1567,15.163,23850.0
2005-05-23 14:10:00,23.81,23.83,23.79,23.83,33750.0,15.1694,15.1821,15.1567,15.1821,33750.0
2005-05-23 14:20:00,23.85,23.85,23.83,23.83,7050.0,15.1949,15.1949,15.1821,15.1821,7050.0
2005-05-23 14:30:00,23.84,23.88,23.84,23.88,5400.0,15.1885,15.214,15.1885,15.214,5400.0
2005-05-23 14:40:00,23.89,23.91,23.89,23.89,11550.0,15.2204,15.2331,15.2204,15.2204,11550.0
2005-05-23 14:50:00,23.91,23.93,23.89,23.9,11400.0,15.2331,15.2458,15.2204,15.2267,11400.0
2005-05-23 15:00:00,23.9,23.9,23.87,23.88,24900.0,15.2267,15.2267,15.2076,15.214,24900.0
2005-05-23 15:10:00,23.88,23.91,23.88,23.9,24300.0,15.214,15.2331,15.214,15.2267,24300.0
2005-05-23 15:20:00,23.9,23.91,23.89,23.89,28950.0,15.2267,15.2331,15.2204,15.2204,28950.0
2005-05-23 15:30:00,23.89,23.93,23.89,23.92,23550.0,15.2204,15.2458,15.2204,15.2395,23550.0
2005-05-23 15:40:00,23.93,23.93,23.89,23.91,27600.0,15.2458,15.2458,15.2204,15.2331,27600.0
2005-05-23 15:50:00,23.91,23.91,23.86,23.88,55500.0,15.2331,15.2331,15.2013,15.214,55500.0
2005-05-24 09:30:00,23.79,23.81,23.65,23.65,88650.0,15.1567,15.1694,15.0675,15.0675,88650.0
2005-05-24 09:40:00,23.65,23.69,23.61,23.65,77400.0,15.0675,15.0929,15.042,15.0675,77400.0
2005-05-24 09:50:00,23.6,23.63,23.58,23.6,9000.0,15.0356,15.0547,15.0229,15.0356,9000.0
2005-05-24 10:00:00,23.61,23.67,23.58,23.6,15150.0,15.042,15.0802,15.0229,15.0356,15150.0
2005-05-24 10:10:00,23.61,23.65,23.59,23.6,75600.0,15.042,15.0675,15.0292,15.0356,75600.0
2005-05-24 10:20:00,23.6,23.6,23.58,23.6,9450.0,15.0356,15.0356,15.0229,15.0356,9450.0
2005-05-24 10:30:00,23.6,23.6,23.59,23.6,23100.0,15.0356,15.0356,15.0292,15.0356,23100.0
2005-05-24 10:40:00,23.6,23.63,23.59,23.61,23250.0,15.0356,15.0547,15.0292,15.042,23250.0
2005-05-24 10:50:00,23.61,23.65,23.6,23.62,12000.0,15.042,15.0675,15.0356,15.0483,12000.0
2005-05-24 11:00:00,23.63,23.67,23.63,23.66,12750.0,15.0547,15.0802,15.0547,15.0738,12750.0
2005-05-24 11:10:00,23.67,23.67,23.65,23.66,14100.0,15.0802,15.0802,15.0675,15.0738,14100.0
2005-05-24 11:20:00,23.66,23.68,23.65,23.67,7050.0,15.0738,15.0866,15.0675,15.0802,7050.0
2005-05-24 11:30:00,23.67,23.69,23.65,23.68,16950.0,15.0802,15.0929,15.0675,15.0866,16950.0
2005-05-24 11:40:00,23.67,23.7,23.67,23.69,3300.0,15.0802,15.0993,15.0802,15.0929,3300.0
2005-05-24 11:50:00,23.69,23.7,23.62,23.65,8700.0,15.0929,15.0993,15.0483,15.0675,8700.0
2005-05-24 12:00:00,23.65,23.7,23.65,23.69,13050.0,15.0675,15.0993,15.0675,15.0929,13050.0
2005-05-24 12:10:00,23.67,23.69,23.62,23.62,14700.0,15.0802,15.0929,15.0483,15.0483,14700.0
2005-05-24 12:20:00,23.63,23.7,23.63,23.69,52950.0,15.0547,15.0993,15.0547,15.0929,52950.0
2005-05-24 12:30:00,23.7,23.77,23.7,23.74,15150.0,15.0993,15.1439,15.0993,15.1248,15150.0
2005-05-24 12:40:00,23.74,23.74,23.72,23.73,17250.0,15.1248,15.1248,15.1121,15.1184,17250.0
2005-05-24 12:50:00,23.72,23.72,23.67,23.67,31500.0,15.1121,15.1121,15.0802,15.0802,31500.0
2005-05-24 13:00:00,23.67,23.73,23.67,23.71,11400.0,15.0802,15.1184,15.0802,15.1057,11400.0
2005-05-24 13:10:00,23.72,23.73,23.71,23.73,3450.0,15.1121,15.1184,15.1057,15.1184,3450.0
2005-05-24 13:20:00,23.73,23.73,23.72,23.72,2250.0,15.1184,15.1184,15.1121,15.1121,2250.0
2005-05-24 13:30:00,23.73,23.73,23.7,23.71,4500.0,15.1184,15.1184,15.0993,15.1057,4500.0
2005-05-24 13:40:00,23.71,23.73,23.71,23.73,11400.0,15.1057,15.1184,15.1057,15.1184,11400.0
2005-05-24 13:50:00,23.73,23.73,23.69,23.71,6750.0,15.1184,15.1184,15.0929,15.1057,6750.0
2005-05-24 14:00:00,23.71,23.73,23.67,23.72,28950.0,15.1057,15.1184,15.0802,15.1121,28950.0
2005-05-24 14:10:00,23.72,23.74,23.71,23.71,42300.0,15.1121,15.1248,15.1057,15.1057,42300.0
2005-05-24 14:20:00,23.71,23.75,23.69,23.7,16200.0,15.1057,15.1312,15.0929,15.0993,16200.0
2005-05-24 14:30:00,23.69,23.69,23.68,23.69,9150.0,15.0929,15.0929,15.0866,15.0929,9150.0
2005-05-24 14:40:00,23.69,23.7,23.67,23.67,27450.0,15.0929,15.0993,15.0802,15.0802,27450.0
2005-05-24 14:50:00,23.68,23.69,23.65,23.67,67200.0,15.0866,15.0929,15.0675,15.0802,67200.0
2005-05-24 15:00:00,23.67,23.67,23.64,23.67,25200.0,15.0802,15.0802,15.0611,15.0802,25200.0
2005-05-24 15:10:00,23.67,23.68,23.65,23.65,14700.0,15.0802,15.0866,15.0675,15.0675,14700.0
2005-05-24 15:20:00,23.66,23.75,23.66,23.73,24900.0,15.0738,15.1312,15.0738,15.1184,24900.0
2005-05-24 15:30:00,23.73,23.77,23.73,23.76,33300.0,15.1184,15.1439,15.1184,15.1375,33300.0
2005-05-24 15:40:00,23.77,23.77,23.73,23.73,35250.0,15.1439,15.1439,15.1184,15.1184,35250.0
2005-05-24 15:50:00,23.73,23.73,23.69,23.69,20250.0,15.1184,15.1184,15.0929,15.0929,20250.0
2005-05-25 09:30:00,23.49,23.49,23.4,23.43,69900.0,14.9655,14.9655,14.9082,14.9273,69900.0
2005-05-25 09:40:00,23.43,23.45,23.21,23.33,182700.0,14.9273,14.94,14.7871,14.8636,182700.0
2005-05-25 09:50:00,23.34,23.37,23.33,23.35,16350.0,14.87,14.8891,14.8636,14.8763,16350.0
2005-05-25 10:00:00,23.33,23.34,23.2,23.23,55050.0,14.8636,14.87,14.7808,14.7999,55050.0
2005-05-25 10:10:00,23.23,23.25,23.21,23.25,42750.0,14.7999,14.8126,14.7871,14.8126,42750.0
2005-05-25 10:20:00,23.26,23.29,23.25,23.28,22800.0,14.819,14.8381,14.8126,14.8317,22800.0
2005-05-25 10:30:00,23.29,23.31,23.27,23.3,33450.0,14.8381,14.8508,14.8254,14.8445,33450.0
2005-05-25 10:40:00,23.3,23.37,23.3,23.37,47700.0,14.8445,14.8891,14.8445,14.8891,47700.0
2005-05-25 10:50:00,23.36,23.39,23.33,23.38,23250.0,14.8827,14.9018,14.8636,14.8954,23250.0
2005-05-25 11:00:00,23.39,23.4,23.37,23.39,31350.0,14.9018,14.9082,14.8891,14.9018,31350.0
2005-05-25 11:10:00,23.4,23.4,23.35,23.35,14700.0,14.9082,14.9082,14.8763,14.8763,14700.0
2005-05-25 11:20:00,23.37,23.39,23.37,23.37,6600.0,14.8891,14.9018,14.8891,14.8891,6600.0
2005-05-25 11:30:00,23.37,23.37,23.35,23.35,17400.0,14.8891,14.8891,14.8763,14.8763,17400.0
2005-05-25 11:40:00,23.35,23.35,23.33,23.34,22500.0,14.8763,14.8763,14.8636,14.87,22500.0
2005-05-25 11:50:00,23.34,23.37,23.34,23.35,9750.0,14.87,14.8891,14.87,14.8763,9750.0
2005-05-25 12:00:00,23.35,23.37,23.35,23.37,8550.0,14.8763,14.8891,14.8763,14.8891,8550.0
2005-05-25 12:10:00,23.37,23.4,23.37,23.39,28350.0,14.8891,14.9082,14.8891,14.9018,28350.0
2005-05-25 12:20:00,23.39,23.39,23.35,23.36,7350.0,14.9018,14.9018,14.8763,14.8827,7350.0
2005-05-25 12:30:00,23.36,23.39,23.36,23.39,15150.0,14.8827,14.9018,14.8827,14.9018,15150.0
2005-05-25 12:40:00,23.39,23.4,23.35,23.37,10950.0,14.9018,14.9082,14.8763,14.8891,10950.0
2005-05-25 12:50:00,23.37,23.4,23.37,23.38,5100.0,14.8891,14.9082,14.8891,14.8954,5100.0
2005-05-25 13:00:00,23.37,23.4,23.37,23.39,17700.0,14.8891,14.9082,14.8891,14.9018,17700.0
2005-05-25 13:10:00,23.4,23.4,23.37,23.37,8400.0,14.9082,14.9082,14.8891,14.8891,8400.0
2005-05-25 13:20:00,23.37,23.37,23.35,23.37,8400.0,14.8891,14.8891,14.8763,14.8891,8400.0
2005-05-25 13:30:00,23.37,23.39,23.35,23.38,14400.0,14.8891,14.9018,14.8763,14.8954,14400.0
2005-05-25 13:40:00,23.37,23.38,23.35,23.38,8850.0,14.8891,14.8954,14.8763,14.8954,8850.0
2005-05-25 13:50:00,23.38,23.39,23.37,23.39,16050.0,14.8954,14.9018,14.8891,14.9018,16050.0
2005-05-25 14:00:00,23.39,23.4,23.38,23.4,11100.0,14.9018,14.9082,14.8954,14.9082,11100.0
2005-05-25 14:10:00,23.39,23.39,23.38,23.39,7350.0,14.9018,14.9018,14.8954,14.9018,7350.0
2005-05-25 14:20:00,23.39,23.43,23.38,23.43,34650.0,14.9018,14.9273,14.8954,14.9273,34650.0
2005-05-25 14:30:00,23.46,23.49,23.4,23.4,20100.0,14.9464,14.9655,14.9082,14.9082,20100.0
2005-05-25 14:40:00,23.39,23.41,23.39,23.4,29700.0,14.9018,14.9146,14.9018,14.9082,29700.0
2005-05-25 14:50:00,23.4,23.42,23.39,23.4,18150.0,14.9082,14.9209,14.9018,14.9082,18150.0
2005-05-25 15:00:00,23.41,23.43,23.39,23.4,51600.0,14.9146,14.9273,14.9018,14.9082,51600.0
2005-05-25 15:10:00,23.39,23.43,23.38,23.41,32550.0,14.9018,14.9273,14.8954,14.9146,32550.0
2005-05-25 15:20:00,23.41,23.44,23.4,23.43,59850.0,14.9146,14.9337,14.9082,14.9273,59850.0
2005-05-25 15:30:00,23.43,23.47,23.36,23.37,88350.0,14.9273,14.9528,14.8827,14.8891,88350.0
2005-05-25 15:40:00,23.36,23.36,22.8,23.3,138450.0,14.8827,14.8827,14.5259,14.8445,138450.0
2005-05-25 15:50:00,23.3,23.31,23.21,23.29,228450.0,14.8445,14.8508,14.7871,14.8381,228450.0
2005-05-26 09:30:00,23.37,23.37,23.31,23.31,27600.0,14.8891,14.8891,14.8508,14.8508,27600.0
2005-05-26 09:40:00,23.31,23.43,23.31,23.41,90600.0,14.8508,14.9273,14.8508,14.9146,90600.0
2005-05-26 09:50:00,23.42,23.44,23.41,23.43,25350.0,14.9209,14.9337,14.9146,14.9273,25350.0
2005-05-26 10:00:00,23.43,23.43,23.42,23.43,15900.0,14.9273,14.9273,14.9209,14.9273,15900.0
2005-05-26 10:10:00,23.43,23.56,23.43,23.56,67500.0,14.9273,15.0101,14.9273,15.0101,67500.0
2005-05-26 10:20:00,23.56,23.58,23.55,23.57,20400.0,15.0101,15.0229,15.0037,15.0165,20400.0
2005-05-26 10:30:00,23.57,23.59,23.55,23.58,10350.0,15.0165,15.0292,15.0037,15.0229,10350.0
2005-05-26 10:40:00,23.59,23.61,23.57,23.61,8850.0,15.0292,15.042,15.0165,15.042,8850.0
2005-05-26 10:50:00,23.63,23.63,23.6,23.62,16200.0,15.0547,15.0547,15.0356,15.0483,16200.0
2005-05-26 11:00:00,23.63,23.65,23.61,23.65,13050.0,15.0547,15.0675,15.042,15.0675,13050.0
2005-05-26 11:10:00,23.64,23.67,23.64,23.65,20400.0,15.0611,15.0802,15.0611,15.0675,20400.0
2005-05-26 11:20:00,23.66,23.77,23.66,23.75,65250.0,15.0738,15.1439,15.0738,15.1312,65250.0
2005-05-26 11:30:00,23.75,23.75,23.73,23.73,24000.0,15.1312,15.1312,15.1184,15.1184,24000.0
2005-05-26 11:40:00,23.73,23.74,23.67,23.68,13650.0,15.1184,15.1248,15.0802,15.0866,13650.0
2005-05-26 11:50:00,23.68,23.71,23.66,23.71,38550.0,15.0866,15.1057,15.0738,15.1057,38550.0
2005-05-26 12:00:00,23.69,23.72,23.69,23.71,13500.0,15.0929,15.1121,15.0929,15.1057,13500.0
2005-05-26 12:10:00,23.71,23.72,23.71,23.72,8850.0,15.1057,15.1121,15.1057,15.1121,8850.0
2005-05-26 12:20:00,23.71,23.73,23.71,23.73,55800.0,15.1057,15.1184,15.1057,15.1184,55800.0
2005-05-26 12:30:00,23.73,23.74,23.73,23.73,8550.0,15.1184,15.1248,15.1184,15.1184,8550.0
2005-05-26 12:40:00,23.73,23.75,23.73,23.73,11700.0,15.1184,15.1312,15.1184,15.1184,11700.0
2005-05-26 12:50:00,23.73,23.74,23.72,23.73,13350.0,15.1184,15.1248,15.1121,15.1184,13350.0
2005-05-26 13:00:00,23.74,23.76,23.7,23.71,39000.0,15.1248,15.1375,15.0993,15.1057,39000.0
2005-05-26 13:10:00,23.71,23.75,23.71,23.74,16050.0,15.1057,15.1312,15.1057,15.1248,16050.0
2005-05-26 13:20:00,23.73,23.75,23.72,23.75,18900.0,15.1184,15.1312,15.1121,15.1312,18900.0
2005-05-26 13:30:00,23.75,23.75,23.73,23.74,18150.0,15.1312,15.1312,15.1184,15.1248,18150.0
2005-05-26 13:40:00,23.75,23.75,23.73,23.74,7200.0,15.1312,15.1312,15.1184,15.1248,7200.0
2005-05-26 13:50:00,23.73,23.75,23.73,23.74,24900.0,15.1184,15.1312,15.1184,15.1248,24900.0
2005-05-26 14:00:00,23.74,23.76,23.73,23.76,32550.0,15.1248,15.1375,15.1184,15.1375,32550.0
2005-05-26 14:10:00,23.75,23.77,23.75,23.76,21450.0,15.1312,15.1439,15.1312,15.1375,21450.0
2005-05-26 14:20:00,23.76,23.8,23.76,23.79,28500.0,15.1375,15.163,15.1375,15.1567,28500.0
2005-05-26 14:30:00,23.8,23.8,23.74,23.74,31650.0,15.163,15.163,15.1248,15.1248,31650.0
2005-05-26 14:40:00,23.75,23.81,23.75,23.8,32550.0,15.1312,15.1694,15.1312,15.163,32550.0
2005-05-26 14:50:00,23.8,23.81,23.79,23.81,26250.0,15.163,15.1694,15.1567,15.1694,26250.0
2005-05-26 15:00:00,23.81,23.83,23.79,23.81,34950.0,15.1694,15.1821,15.1567,15.1694,34950.0
2005-05-26 15:10:00,23.81,23.83,23.79,23.82,29550.0,15.1694,15.1821,15.1567,15.1758,29550.0
2005-05-26 15:20:00,23.82,23.87,23.81,23.86,36750.0,15.1758,15.2076,15.1694,15.2013,36750.0
2005-05-26 15:30:00,23.85,23.9,23.85,23.89,42450.0,15.1949,15.2267,15.1949,15.2204,42450.0
2005-05-26 15:40:00,23.89,23.9,23.88,23.89,32850.0,15.2204,15.2267,15.214,15.2204,32850.0
2005-05-26 15:50:00,23.89,23.9,23.87,23.87,57900.0,15.2204,15.2267,15.2076,15.2076,57900.0
2005-05-27 09:30:00,23.85,23.9,23.77,23.9,13350.0,15.1949,15.2267,15.1439,15.2267,13350.0
2005-05-27 09:40:00,23.89,23.89,23.83,23.86,7050.0,15.2204,15.2204,15.1821,15.2013,7050.0
2005-05-27 09:50:00,23.85,23.87,23.81,23.86,8100.0,15.1949,15.2076,15.1694,15.2013,8100.0
2005-05-27 10:00:00,23.85,23.9,23.85,23.86,6900.0,15.1949,15.2267,15.1949,15.2013,6900.0
2005-05-27 10:10:00,23.86,23.87,23.71,23.72,22800.0,15.2013,15.2076,15.1057,15.1121,22800.0
2005-05-27 10:20:00,23.72,23.77,23.72,23.73,12750.0,15.1121,15.1439,15.1121,15.1184,12750.0
2005-05-27 10:30:00,23.74,23.76,23.73,23.75,28650.0,15.1248,15.1375,15.1184,15.1312,28650.0
2005-05-27 10:40:00,23.75,23.75,23.71,23.72,22950.0,15.1312,15.1312,15.1057,15.1121,22950.0
2005-05-27 10:50:00,23.71,23.71,23.68,23.68,13200.0,15.1057,15.1057,15.0866,15.0866,13200.0
2005-05-27 11:00:00,23.67,23.71,23.67,23.71,11100.0,15.0802,15.1057,15.0802,15.1057,11100.0
2005-05-27 11:10:00,23.71,23.71,23.67,23.67,4950.0,15.1057,15.1057,15.0802,15.0802,4950.0
2005-05-27 11:20:00,23.67,23.67,23.65,23.67,9600.0,15.0802,15.0802,15.0675,15.0802,9600.0
2005-05-27 11:30:00,23.67,23.69,23.67,23.69,4050.0,15.0802,15.0929,15.0802,15.0929,4050.0
2005-05-27 11:40:00,23.69,23.76,23.69,23.75,8850.0,15.0929,15.1375,15.0929,15.1312,8850.0
2005-05-27 11:50:00,23.75,23.8,23.75,23.77,28050.0,15.1312,15.163,15.1312,15.1439,28050.0
2005-05-27 12:00:00,23.79,23.83,23.79,23.82,13650.0,15.1567,15.1821,15.1567,15.1758,13650.0
2005-05-27 12:10:00,23.79,23.81,23.79,23.79,9150.0,15.1567,15.1694,15.1567,15.1567,9150.0
2005-05-27 12:20:00,23.78,23.78,23.73,23.73,15450.0,15.1503,15.1503,15.1184,15.1184,15450.0
2005-05-27 12:30:00,23.73,23.73,23.72,23.72,24750.0,15.1184,15.1184,15.1121,15.1121,24750.0
2005-05-27 12:40:00,23.73,23.75,23.72,23.74,7200.0,15.1184,15.1312,15.1121,15.1248,7200.0
2005-05-27 12:50:00,23.75,23.75,23.74,23.75,6600.0,15.1312,15.1312,15.1248,15.1312,6600.0
2005-05-27 13:00:00,23.75,23.76,23.75,23.75,10650.0,15.1312,15.1375,15.1312,15.1312,10650.0
2005-05-27 13:10:00,23.75,23.79,23.74,23.78,7950.0,15.1312,15.1567,15.1248,15.1503,7950.0
2005-05-27 13:20:00,23.79,23.79,23.78,23.78,4350.0,15.1567,15.1567,15.1503,15.1503,4350.0
2005-05-27 13:30:00,23.78,23.78,23.77,23.77,3900.0,15.1503,15.1503,15.1439,15.1439,3900.0
2005-05-27 13:40:00,23.76,23.76,23.75,23.75,6900.0,15.1375,15.1375,15.1312,15.1312,6900.0
2005-05-27 13:50:00,23.75,23.76,23.75,23.75,10950.0,15.1312,15.1375,15.1312,15.1312,10950.0
2005-05-27 14:00:00,23.75,23.82,23.75,23.82,9750.0,15.1312,15.1758,15.1312,15.1758,9750.0
2005-05-27 14:10:00,23.83,23.84,23.83,23.84,10350.0,15.1821,15.1885,15.1821,15.1885,10350.0
2005-05-27 14:20:00,23.84,23.89,23.83,23.88,10800.0,15.1885,15.2204,15.1821,15.214,10800.0
2005-05-27 14:30:00,23.87,23.89,23.87,23.87,7950.0,15.2076,15.2204,15.2076,15.2076,7950.0
2005-05-27 14:40:00,23.87,23.87,23.85,23.87,7200.0,15.2076,15.2076,15.1949,15.2076,7200.0
2005-05-27 14:50:00,23.87,23.88,23.86,23.88,6000.0,15.2076,15.214,15.2013,15.214,6000.0
2005-05-27 15:00:00,23.87,23.89,23.85,23.86,11850.0,15.2076,15.2204,15.1949,15.2013,11850.0
2005-05-27 15:10:00,23.86,23.89,23.85,23.88,13650.0,15.2013,15.2204,15.1949,15.214,13650.0
2005-05-27 15:20:00,23.88,23.9,23.85,23.85,10650.0,15.214,15.2267,15.1949,15.1949,10650.0
2005-05-27 15:30:00,23.85,23.87,23.84,23.87,13950.0,15.1949,15.2076,15.1885,15.2076,13950.0
2005-05-27 15:40:00,23.87,23.88,23.85,23.85,21150.0,15.2076,15.214,15.1949,15.1949,21150.0
2005-05-27 15:50:00,23.85,23.85,23.8,23.83,38100.0,15.1949,15.1949,15.163,15.1821,38100.0
2005-05-31 09:30:00,23.69,23.75,23.63,23.75,31500.0,15.0929,15.1312,15.0547,15.1312,31500.0
2005-05-31 09:40:00,23.76,23.8,23.7,23.8,12750.0,15.1375,15.163,15.0993,15.163,12750.0
2005-05-31 09:50:00,23.79,23.8,23.75,23.75,6450.0,15.1567,15.163,15.1312,15.1312,6450.0
2005-05-31 10:00:00,23.75,23.75,23.67,23.72,9750.0,15.1312,15.1312,15.0802,15.1121,9750.0
2005-05-31 10:10:00,23.73,23.76,23.71,23.71,9150.0,15.1184,15.1375,15.1057,15.1057,9150.0
2005-05-31 10:20:00,23.7,23.72,23.68,23.72,11700.0,15.0993,15.1121,15.0866,15.1121,11700.0
2005-05-31 10:30:00,23.72,23.73,23.7,23.7,8250.0,15.1121,15.1184,15.0993,15.0993,8250.0
2005-05-31 10:40:00,23.68,23.68,23.62,23.63,16950.0,15.0866,15.0866,15.0483,15.0547,16950.0
2005-05-31 10:50:00,23.63,23.64,23.58,23.58,16500.0,15.0547,15.0611,15.0229,15.0229,16500.0
2005-05-31 11:00:00,23.58,23.61,23.57,23.59,30900.0,15.0229,15.042,15.0165,15.0292,30900.0
2005-05-31 11:10:00,23.59,23.63,23.59,23.63,28350.0,15.0292,15.0547,15.0292,15.0547,28350.0
2005-05-31 11:20:00,23.63,23.63,23.6,23.61,58050.0,15.0547,15.0547,15.0356,15.042,58050.0
2005-05-31 11:30:00,23.61,23.61,23.59,23.61,19500.0,15.042,15.042,15.0292,15.042,19500.0
2005-05-31 11:40:00,23.61,23.61,23.6,23.61,11550.0,15.042,15.042,15.0356,15.042,11550.0
2005-05-31 11:50:00,23.61,23.62,23.61,23.62,17550.0,15.042,15.0483,15.042,15.0483,17550.0
2005-05-31 12:00:00,23.62,23.65,23.61,23.65,15750.0,15.0483,15.0675,15.042,15.0675,15750.0
2005-05-31 12:10:00,23.65,23.66,23.64,23.65,6300.0,15.0675,15.0738,15.0611,15.0675,6300.0
2005-05-31 12:20:00,23.65,23.67,23.65,23.67,9900.0,15.0675,15.0802,15.0675,15.0802,9900.0
2005-05-31 12:30:00,23.67,23.69,23.67,23.69,9300.0,15.0802,15.0929,15.0802,15.0929,9300.0
2005-05-31 12:40:00,23.69,23.69,23.67,23.67,4500.0,15.0929,15.0929,15.0802,15.0802,4500.0
2005-05-31 12:50:00,23.67,23.67,23.67,23.67,5850.0,15.0802,15.0802,15.0802,15.0802,5850.0
2005-05-31 13:00:00,23.67,23.69,23.65,23.65,18750.0,15.0802,15.0929,15.0675,15.0675,18750.0
2005-05-31 13:10:00,23.67,23.7,23.66,23.7,7650.0,15.0802,15.0993,15.0738,15.0993,7650.0
2005-05-31 13:20:00,23.71,23.72,23.71,23.71,11850.0,15.1057,15.1121,15.1057,15.1057,11850.0
2005-05-31 13:30:00,23.7,23.71,23.7,23.71,8250.0,15.0993,15.1057,15.0993,15.1057,8250.0
2005-05-31 13:40:00,23.71,23.74,23.71,23.74,9450.0,15.1057,15.1248,15.1057,15.1248,9450.0
2005-05-31 13:50:00,23.74,23.77,23.71,23.74,21000.0,15.1248,15.1439,15.1057,15.1248,21000.0
2005-05-31 14:00:00,23.74,23.78,23.74,23.78,16350.0,15.1248,15.1503,15.1248,15.1503,16350.0
2005-05-31 14:10:00,23.78,23.81,23.77,23.81,21750.0,15.1503,15.1694,15.1439,15.1694,21750.0
2005-05-31 14:20:00,23.81,23.83,23.78,23.79,23550.0,15.1694,15.1821,15.1503,15.1567,23550.0
2005-05-31 14:30:00,23.8,23.87,23.8,23.86,58800.0,15.163,15.2076,15.163,15.2013,58800.0
2005-05-31 14:40:00,23.86,23.87,23.84,23.86,22650.0,15.2013,15.2076,15.1885,15.2013,22650.0
2005-05-31 14:50:00,23.86,23.9,23.86,23.87,53100.0,15.2013,15.2267,15.2013,15.2076,53100.0
2005-05-31 15:00:00,23.86,23.86,23.82,23.83,50250.0,15.2013,15.2013,15.1758,15.1821,50250.0
2005-05-31 15:10:00,23.83,23.86,23.8,23.85,30450.0,15.1821,15.2013,15.163,15.1949,30450.0
2005-05-31 15:20:00,23.83,23.85,23.77,23.77,54900.0,15.1821,15.1949,15.1439,15.1439,54900.0
2005-05-31 15:30:00,23.77,23.77,23.73,23.76,56250.0,15.1439,15.1439,15.1184,15.1375,56250.0
2005-05-31 15:40:00,23.75,23.77,23.73,23.77,52500.0,15.1312,15.1439,15.1184,15.1439,52500.0
2005-05-31 15:50:00,23.77,23.77,23.67,23.69,111000.0,15.1439,15.1439,15.0802,15.0929,111000.0
2005-06-01 09:30:00,23.73,23.77,23.67,23.73,21000.0,15.1184,15.1439,15.0802,15.1184,21000.0
2005-06-01 09:40:00,23.68,23.74,23.68,23.73,97950.0,15.0866,15.1248,15.0866,15.1184,97950.0
2005-06-01 09:50:00,23.77,23.8,23.75,23.77,43050.0,15.1439,15.163,15.1312,15.1439,43050.0
2005-06-01 10:00:00,23.8,23.93,23.8,23.93,34350.0,15.163,15.2458,15.163,15.2458,34350.0
2005-06-01 10:10:00,23.92,23.95,23.89,23.95,24750.0,15.2395,15.2586,15.2204,15.2586,24750.0
2005-06-01 10:20:00,23.94,23.95,23.88,23.91,21000.0,15.2522,15.2586,15.214,15.2331,21000.0
2005-06-01 10:30:00,23.92,23.92,23.85,23.86,21600.0,15.2395,15.2395,15.1949,15.2013,21600.0
2005-06-01 10:40:00,23.87,23.87,23.86,23.86,23700.0,15.2076,15.2076,15.2013,15.2013,23700.0
2005-06-01 10:50:00,23.87,23.87,23.84,23.85,19050.0,15.2076,15.2076,15.1885,15.1949,19050.0
2005-06-01 11:00:00,23.85,23.86,23.84,23.85,80100.0,15.1949,15.2013,15.1885,15.1949,80100.0
2005-06-01 11:10:00,23.85,23.87,23.84,23.87,19200.0,15.1949,15.2076,15.1885,15.2076,19200.0
2005-06-01 11:20:00,23.87,23.9,23.87,23.89,12600.0,15.2076,15.2267,15.2076,15.2204,12600.0
2005-06-01 11:30:00,23.89,23.9,23.88,23.88,8550.0,15.2204,15.2267,15.214,15.214,8550.0
2005-06-01 11:40:00,23.88,23.88,23.86,23.86,11250.0,15.214,15.214,15.2013,15.2013,11250.0
2005-06-01 11:50:00,23.87,23.91,23.86,23.9,10950.0,15.2076,15.2331,15.2013,15.2267,10950.0
2005-06-01 12:00:00,23.89,23.91,23.89,23.89,21750.0,15.2204,15.2331,15.2204,15.2204,21750.0
2005-06-01 12:10:00,23.89,23.91,23.87,23.89,18300.0,15.2204,15.2331,15.2076,15.2204,18300.0
2005-06-01 12:20:00,23.91,23.93,23.88,23.88,55650.0,15.2331,15.2458,15.214,15.214,55650.0
2005-06-01 12:30:00,23.88,23.9,23.88,23.89,16350.0,15.214,15.2267,15.214,15.2204,16350.0
2005-06-01 12:40:00,23.89,23.89,23.88,23.88,51900.0,15.2204,15.2204,15.214,15.214,51900.0
2005-06-01 12:50:00,23.89,23.91,23.87,23.9,35250.0,15.2204,15.2331,15.2076,15.2267,35250.0
2005-06-01 13:00:00,23.89,23.9,23.87,23.9,24600.0,15.2204,15.2267,15.2076,15.2267,24600.0
2005-06-01 13:10:00,23.89,23.89,23.88,23.88,14550.0,15.2204,15.2204,15.214,15.214,14550.0
2005-06-01 13:20:00,23.88,23.9,23.86,23.88,12600.0,15.214,15.2267,15.2013,15.214,12600.0
2005-06-01 13:30:00,23.88,23.9,23.88,23.88,7950.0,15.214,15.2267,15.214,15.214,7950.0
2005-06-01 13:40:00,23.89,23.92,23.89,23.91,9300.0,15.2204,15.2395,15.2204,15.2331,9300.0
2005-06-01 13:50:00,23.91,23.95,23.91,23.95,13050.0,15.2331,15.2586,15.2331,15.2586,13050.0
2005-06-01 14:00:00,23.95,23.97,23.94,23.95,15150.0,15.2586,15.2713,15.2522,15.2586,15150.0
2005-06-01 14:10:00,23.95,23.95,23.93,23.94,47550.0,15.2586,15.2586,15.2458,15.2522,47550.0
2005-06-01 14:20:00,23.96,23.97,23.94,23.95,32100.0,15.265,15.2713,15.2522,15.2586,32100.0
2005-06-01 14:30:00,23.96,23.99,23.96,23.99,11250.0,15.265,15.2841,15.265,15.2841,11250.0
2005-06-01 14:40:00,23.99,23.99,23.88,23.88,31200.0,15.2841,15.2841,15.214,15.214,31200.0
2005-06-01 14:50:00,23.88,23.97,23.88,23.97,62400.0,15.214,15.2713,15.214,15.2713,62400.0
2005-06-01 15:00:00,23.97,24.05,23.97,24.02,76200.0,15.2713,15.3223,15.2713,15.3032,76200.0
2005-06-01 15:10:00,24.01,24.03,24.0,24.02,27150.0,15.2968,15.3096,15.2904,15.3032,27150.0
2005-06-01 15:20:00,24.01,24.02,23.97,24.01,64950.0,15.2968,15.3032,15.2713,15.2968,64950.0
2005-06-01 15:30:00,24.01,24.06,24.0,24.05,67500.0,15.2968,15.3287,15.2904,15.3223,67500.0
2005-06-01 15:40:00,24.05,24.1,24.01,24.03,64650.0,15.3223,15.3542,15.2968,15.3096,64650.0
2005-06-01 15:50:00,24.03,24.03,24.03,24.03,0.0,15.3096,15.3096,15.3096,15.3096,0.0
2005-06-02 09:30:00,24.01,24.03,23.87,23.94,34500.0,15.2968,15.3096,15.2076,15.2522,34500.0
2005-06-02 09:40:00,23.94,24.0,23.94,23.97,33450.0,15.2522,15.2904,15.2522,15.2713,33450.0
2005-06-02 09:50:00,23.99,24.05,23.99,24.04,33450.0,15.2841,15.3223,15.2841,15.3159,33450.0
2005-06-02 10:00:00,24.04,24.04,23.99,24.02,14700.0,15.3159,15.3159,15.2841,15.3032,14700.0
2005-06-02 10:10:00,24.03,24.03,23.97,24.0,11400.0,15.3096,15.3096,15.2713,15.2904,11400.0
2005-06-02 10:20:00,24.0,24.0,23.96,24.0,18300.0,15.2904,15.2904,15.265,15.2904,18300.0
2005-06-02 10:30:00,23.98,24.05,23.97,24.01,11550.0,15.2777,15.3223,15.2713,15.2968,11550.0
2005-06-02 10:40:00,24.01,24.05,24.0,24.03,66900.0,15.2968,15.3223,15.2904,15.3096,66900.0
2005-06-02 10:50:00,24.03,24.03,24.02,24.03,56250.0,15.3096,15.3096,15.3032,15.3096,56250.0
2005-06-02 11:00:00,24.03,24.03,24.02,24.02,8250.0,15.3096,15.3096,15.3032,15.3032,8250.0
2005-06-02 11:10:00,24.02,24.03,24.02,24.02,24450.0,15.3032,15.3096,15.3032,15.3032,24450.0
2005-06-02 11:20:00,24.02,24.03,24.01,24.01,13200.0,15.3032,15.3096,15.2968,15.2968,13200.0
2005-06-02 11:30:00,24.0,24.03,23.99,24.03,9750.0,15.2904,15.3096,15.2841,15.3096,9750.0
2005-06-02 11:40:00,24.03,24.03,24.0,24.02,13350.0,15.3096,15.3096,15.2904,15.3032,13350.0
2005-06-02 11:50:00,24.01,24.03,24.0,24.01,10350.0,15.2968,15.3096,15.2904,15.2968,10350.0
2005-06-02 12:00:00,24.01,24.03,24.01,24.01,15000.0,15.2968,15.3096,15.2968,15.2968,15000.0
2005-06-02 12:10:00,24.0,24.01,24.0,24.0,9900.0,15.2904,15.2968,15.2904,15.2904,9900.0
2005-06-02 12:20:00,23.99,24.03,23.99,24.02,10500.0,15.2841,15.3096,15.2841,15.3032,10500.0
2005-06-02 12:30:00,24.02,24.03,24.01,24.02,10200.0,15.3032,15.3096,15.2968,15.3032,10200.0
2005-06-02 12:40:00,24.02,24.02,24.0,24.01,7350.0,15.3032,15.3032,15.2904,15.2968,7350.0
2005-06-02 12:50:00,24.02,24.02,23.99,23.99,15600.0,15.3032,15.3032,15.2841,15.2841,15600.0
2005-06-02 13:00:00,24.0,24.02,23.99,24.01,13800.0,15.2904,15.3032,15.2841,15.2968,13800.0
2005-06-02 13:10:00,24.01,24.03,24.0,24.01,15150.0,15.2968,15.3096,15.2904,15.2968,15150.0
2005-06-02 13:20:00,24.01,24.01,24.0,24.0,9150.0,15.2968,15.2968,15.2904,15.2904,9150.0
2005-06-02 13:30:00,24.0,24.0,23.99,23.99,58050.0,15.2904,15.2904,15.2841,15.2841,58050.0
2005-06-02 13:40:00,23.99,24.0,23.99,24.0,10350.0,15.2841,15.2904,15.2841,15.2904,10350.0
2005-06-02 13:50:00,24.0,24.0,23.99,23.99,31800.0,15.2904,15.2904,15.2841,15.2841,31800.0
2005-06-02 14:00:00,23.99,24.01,23.98,23.99,44700.0,15.2841,15.2968,15.2777,15.2841,44700.0
2005-06-02 14:10:00,24.0,24.0,23.99,24.0,9900.0,15.2904,15.2904,15.2841,15.2904,9900.0
2005-06-02 14:20:00,24.0,24.01,24.0,24.0,11850.0,15.2904,15.2968,15.2904,15.2904,11850.0
2005-06-02 14:30:00,24.01,24.01,23.99,23.99,16350.0,15.2968,15.2968,15.2841,15.2841,16350.0
2005-06-02 14:40:00,23.99,24.01,23.99,24.01,16650.0,15.2841,15.2968,15.2841,15.2968,16650.0
2005-06-02 14:50:00,24.01,24.02,23.99,23.99,19800.0,15.2968,15.3032,15.2841,15.2841,19800.0
2005-06-02 15:00:00,23.99,24.01,23.99,23.99,17550.0,15.2841,15.2968,15.2841,15.2841,17550.0
2005-06-02 15:10:00,23.99,24.04,23.99,24.04,187650.0,15.2841,15.3159,15.2841,15.3159,187650.0
2005-06-02 15:20:00,24.04,24.1,24.04,24.09,15900.0,15.3159,15.3542,15.3159,15.3478,15900.0
2005-06-02 15:30:00,24.09,24.09,24.05,24.05,32400.0,15.3478,15.3478,15.3223,15.3223,32400.0
2005-06-02 15:40:00,24.05,24.05,24.01,24.01,33450.0,15.3223,15.3223,15.2968,15.2968,33450.0
2005-06-02 15:50:00,24.01,24.01,23.99,24.0,67800.0,15.2968,15.2968,15.2841,15.2904,67800.0
2005-06-03 09:30:00,23.97,24.07,23.97,24.07,25200.0,15.2713,15.335,15.2713,15.335,25200.0
2005-06-03 09:40:00,24.07,24.23,24.07,24.18,19650.0,15.335,15.437,15.335,15.4051,19650.0
2005-06-03 09:50:00,24.13,24.23,24.13,24.22,15150.0,15.3733,15.437,15.3733,15.4306,15150.0
2005-06-03 10:00:00,24.18,24.21,24.11,24.17,12150.0,15.4051,15.4242,15.3605,15.3988,12150.0
2005-06-03 10:10:00,24.15,24.25,24.15,24.22,8700.0,15.386,15.4497,15.386,15.4306,8700.0
2005-06-03 10:20:00,24.19,24.22,24.19,24.21,7500.0,15.4115,15.4306,15.4115,15.4242,7500.0
2005-06-03 10:30:00,24.22,24.23,24.05,24.07,19650.0,15.4306,15.437,15.3223,15.335,19650.0
2005-06-03 10:40:00,24.07,24.11,24.07,24.1,7950.0,15.335,15.3605,15.335,15.3542,7950.0
2005-06-03 10:50:00,24.11,24.15,24.11,24.11,9300.0,15.3605,15.386,15.3605,15.3605,9300.0
2005-06-03 11:00:00,24.11,24.15,24.1,24.15,27450.0,15.3605,15.386,15.3542,15.386,27450.0
2005-06-03 11:10:00,24.17,24.17,24.13,24.13,6150.0,15.3988,15.3988,15.3733,15.3733,6150.0
2005-06-03 11:20:00,24.13,24.15,24.1,24.15,5550.0,15.3733,15.386,15.3542,15.386,5550.0
2005-06-03 11:30:00,24.14,24.17,24.11,24.11,6000.0,15.3796,15.3988,15.3605,15.3605,6000.0
2005-06-03 11:40:00,24.11,24.12,24.07,24.07,6600.0,15.3605,15.3669,15.335,15.335,6600.0
2005-06-03 11:50:00,24.09,24.09,24.04,24.05,6900.0,15.3478,15.3478,15.3159,15.3223,6900.0
2005-06-03 12:00:00,24.05,24.09,24.05,24.07,12000.0,15.3223,15.3478,15.3223,15.335,12000.0
2005-06-03 12:10:00,24.07,24.07,24.03,24.03,7350.0,15.335,15.335,15.3096,15.3096,7350.0
2005-06-03 12:20:00,24.03,24.07,24.03,24.07,2400.0,15.3096,15.335,15.3096,15.335,2400.0
2005-06-03 12:30:00,24.08,24.09,24.05,24.07,6900.0,15.3414,15.3478,15.3223,15.335,6900.0
2005-06-03 12:40:00,24.07,24.07,24.05,24.06,5250.0,15.335,15.335,15.3223,15.3287,5250.0
2005-06-03 12:50:00,24.06,24.06,24.04,24.04,4500.0,15.3287,15.3287,15.3159,15.3159,4500.0
2005-06-03 13:00:00,24.04,24.05,24.03,24.05,3450.0,15.3159,15.3223,15.3096,15.3223,3450.0
2005-06-03 13:10:00,24.05,24.07,24.05,24.06,4500.0,15.3223,15.335,15.3223,15.3287,4500.0
2005-06-03 13:20:00,24.06,24.06,24.05,24.06,3150.0,15.3287,15.3287,15.3223,15.3287,3150.0
2005-06-03 13:30:00,24.07,24.09,24.05,24.05,4050.0,15.335,15.3478,15.3223,15.3223,4050.0
2005-06-03 13:40:00,24.05,24.12,24.05,24.11,7650.0,15.3223,15.3669,15.3223,15.3605,7650.0
2005-06-03 13:50:00,24.1,24.11,24.09,24.1,6150.0,15.3542,15.3605,15.3478,15.3542,6150.0
2005-06-03 14:00:00,24.1,24.1,24.05,24.07,5400.0,15.3542,15.3542,15.3223,15.335,5400.0
2005-06-03 14:10:00,24.07,24.1,24.05,24.1,13200.0,15.335,15.3542,15.3223,15.3542,13200.0
2005-06-03 14:20:00,24.09,24.09,24.03,24.03,11400.0,15.3478,15.3478,15.3096,15.3096,11400.0
2005-06-03 14:30:00,24.03,24.05,24.03,24.03,8850.0,15.3096,15.3223,15.3096,15.3096,8850.0
2005-06-03 14:40:00,24.03,24.04,24.03,24.03,10650.0,15.3096,15.3159,15.3096,15.3096,10650.0
2005-06-03 14:50:00,24.03,24.03,24.01,24.03,8850.0,15.3096,15.3096,15.2968,15.3096,8850.0
2005-06-03 15:00:00,24.03,24.11,24.03,24.09,9750.0,15.3096,15.3605,15.3096,15.3478,9750.0
2005-06-03 15:10:00,24.1,24.11,24.07,24.09,8100.0,15.3542,15.3605,15.335,15.3478,8100.0
2005-06-03 15:20:00,24.1,24.1,24.05,24.05,9900.0,15.3542,15.3542,15.3223,15.3223,9900.0
2005-06-03 15:30:00,24.05,24.07,24.05,24.06,15150.0,15.3223,15.335,15.3223,15.3287,15150.0
2005-06-03 15:40:00,24.06,24.1,24.03,24.04,24750.0,15.3287,15.3542,15.3096,15.3159,24750.0
2005-06-03 15:50:00,24.03,24.06,24.03,24.04,44850.0,15.3096,15.3287,15.3096,15.3159,44850.0
2005-06-06 09:30:00,24.01,24.15,24.01,24.04,45900.0,15.2968,15.386,15.2968,15.3159,45900.0
2005-06-06 09:40:00,24.03,24.07,23.98,24.0,26100.0,15.3096,15.335,15.2777,15.2904,26100.0
2005-06-06 09:50:00,24.0,24.11,23.93,24.09,25200.0,15.2904,15.3605,15.2458,15.3478,25200.0
2005-06-06 10:00:00,24.09,24.09,24.0,24.04,18900.0,15.3478,15.3478,15.2904,15.3159,18900.0
2005-06-06 10:10:00,24.04,24.09,24.03,24.08,28350.0,15.3159,15.3478,15.3096,15.3414,28350.0
2005-06-06 10:20:00,24.07,24.11,24.02,24.11,24900.0,15.335,15.3605,15.3032,15.3605,24900.0
2005-06-06 10:30:00,24.11,24.13,24.03,24.04,19350.0,15.3605,15.3733,15.3096,15.3159,19350.0
2005-06-06 10:40:00,24.04,24.07,24.02,24.07,14550.0,15.3159,15.335,15.3032,15.335,14550.0
2005-06-06 10:50:00,24.06,24.08,24.03,24.05,20850.0,15.3287,15.3414,15.3096,15.3223,20850.0
2005-06-06 11:00:00,24.05,24.12,24.04,24.07,25200.0,15.3223,15.3669,15.3159,15.335,25200.0
2005-06-06 11:10:00,24.06,24.1,24.05,24.09,7950.0,15.3287,15.3542,15.3223,15.3478,7950.0
2005-06-06 11:20:00,24.09,24.16,24.09,24.15,15900.0,15.3478,15.3924,15.3478,15.386,15900.0
2005-06-06 11:30:00,24.15,24.17,24.11,24.12,9450.0,15.386,15.3988,15.3605,15.3669,9450.0
2005-06-06 11:40:00,24.13,24.16,24.11,24.11,12150.0,15.3733,15.3924,15.3605,15.3605,12150.0
2005-06-06 11:50:00,24.14,24.14,24.09,24.12,13350.0,15.3796,15.3796,15.3478,15.3669,13350.0
2005-06-06 12:00:00,24.12,24.13,24.1,24.1,14400.0,15.3669,15.3733,15.3542,15.3542,14400.0
2005-06-06 12:10:00,24.11,24.13,24.09,24.13,9600.0,15.3605,15.3733,15.3478,15.3733,9600.0
2005-06-06 12:20:00,24.13,24.13,24.1,24.11,10200.0,15.3733,15.3733,15.3542,15.3605,10200.0
2005-06-06 12:30:00,24.11,24.13,24.1,24.11,12450.0,15.3605,15.3733,15.3542,15.3605,12450.0
2005-06-06 12:40:00,24.11,24.11,24.07,24.07,8850.0,15.3605,15.3605,15.335,15.335,8850.0
2005-06-06 12:50:00,24.07,24.11,24.07,24.1,16200.0,15.335,15.3605,15.335,15.3542,16200.0
2005-06-06 13:00:00,24.1,24.11,24.07,24.07,21900.0,15.3542,15.3605,15.335,15.335,21900.0
2005-06-06 13:10:00,24.07,24.12,24.06,24.11,17700.0,15.335,15.3669,15.3287,15.3605,17700.0
2005-06-06 13:20:00,24.11,24.11,24.09,24.1,9600.0,15.3605,15.3605,15.3478,15.3542,9600.0
2005-06-06 13:30:00,24.1,24.11,24.08,24.1,11700.0,15.3542,15.3605,15.3414,15.3542,11700.0
2005-06-06 13:40:00,24.11,24.15,24.1,24.14,18750.0,15.3605,15.386,15.3542,15.3796,18750.0
2005-06-06 13:50:00,24.15,24.15,24.09,24.11,19950.0,15.386,15.386,15.3478,15.3605,19950.0
2005-06-06 14:00:00,24.11,24.14,24.11,24.12,13350.0,15.3605,15.3796,15.3605,15.3669,13350.0
2005-06-06 14:10:00,24.13,24.15,24.11,24.11,15000.0,15.3733,15.386,15.3605,15.3605,15000.0
2005-06-06 14:20:00,24.11,24.13,24.11,24.13,11100.0,15.3605,15.3733,15.3605,15.3733,11100.0
2005-06-06 14:30:00,24.13,24.17,24.13,24.16,15900.0,15.3733,15.3988,15.3733,15.3924,15900.0
2005-06-06 14:40:00,24.16,24.16,24.12,24.15,13500.0,15.3924,15.3924,15.3669,15.386,13500.0
2005-06-06 14:50:00,24.15,24.19,24.14,24.19,20550.0,15.386,15.4115,15.3796,15.4115,20550.0
2005-06-06 15:00:00,24.19,24.19,24.15,24.16,16050.0,15.4115,15.4115,15.386,15.3924,16050.0
2005-06-06 15:10:00,24.17,24.2,24.15,24.19,20250.0,15.3988,15.4179,15.386,15.4115,20250.0
2005-06-06 15:20:00,24.19,24.23,24.18,24.21,29250.0,15.4115,15.437,15.4051,15.4242,29250.0
2005-06-06 15:30:00,24.23,24.26,24.21,24.25,18600.0,15.437,15.4561,15.4242,15.4497,18600.0
2005-06-06 15:40:00,24.25,24.25,24.22,24.25,19200.0,15.4497,15.4497,15.4306,15.4497,19200.0
2005-06-06 15:50:00,24.25,24.26,24.23,24.25,39750.0,15.4497,15.4561,15.437,15.4497,39750.0
2005-06-07 09:30:00,24.27,24.33,24.22,24.3,15600.0,15.4625,15.5007,15.4306,15.4816,15600.0
2005-06-07 09:40:00,24.3,24.4,24.28,24.4,16200.0,15.4816,15.5453,15.4688,15.5453,16200.0
2005-06-07 09:50:00,24.41,24.41,24.36,24.38,11850.0,15.5517,15.5517,15.5198,15.5325,11850.0
2005-06-07 10:00:00,24.41,24.41,24.31,24.33,17250.0,15.5517,15.5517,15.4879,15.5007,17250.0
2005-06-07 10:10:00,24.33,24.34,24.29,24.32,17250.0,15.5007,15.5071,15.4752,15.4943,17250.0
2005-06-07 10:20:00,24.31,24.31,24.26,24.3,7800.0,15.4879,15.4879,15.4561,15.4816,7800.0
2005-06-07 10:30:00,24.3,24.31,24.28,24.29,10050.0,15.4816,15.4879,15.4688,15.4752,10050.0
2005-06-07 10:40:00,24.29,24.3,24.27,24.27,11400.0,15.4752,15.4816,15.4625,15.4625,11400.0
2005-06-07 10:50:00,24.28,24.28,24.26,24.27,9900.0,15.4688,15.4688,15.4561,15.4625,9900.0
2005-06-07 11:00:00,24.27,24.27,24.24,24.27,8700.0,15.4625,15.4625,15.4434,15.4625,8700.0
2005-06-07 11:10:00,24.26,24.28,24.25,24.28,8550.0,15.4561,15.4688,15.4497,15.4688,8550.0
2005-06-07 11:20:00,24.27,24.28,24.26,24.27,3600.0,15.4625,15.4688,15.4561,15.4625,3600.0
2005-06-07 11:30:00,24.27,24.28,24.27,24.28,18450.0,15.4625,15.4688,15.4625,15.4688,18450.0
2005-06-07 11:40:00,24.27,24.29,24.27,24.29,6000.0,15.4625,15.4752,15.4625,15.4752,6000.0
2005-06-07 11:50:00,24.28,24.29,24.27,24.27,6600.0,15.4688,15.4752,15.4625,15.4625,6600.0
2005-06-07 12:00:00,24.27,24.27,24.23,24.24,11700.0,15.4625,15.4625,15.437,15.4434,11700.0
2005-06-07 12:10:00,24.23,24.27,24.23,24.24,31200.0,15.437,15.4625,15.437,15.4434,31200.0
2005-06-07 12:20:00,24.25,24.25,24.2,24.23,6450.0,15.4497,15.4497,15.4179,15.437,6450.0
2005-06-07 12:30:00,24.22,24.24,24.22,24.22,4800.0,15.4306,15.4434,15.4306,15.4306,4800.0
2005-06-07 12:40:00,24.23,24.24,24.22,24.24,2850.0,15.437,15.4434,15.4306,15.4434,2850.0
2005-06-07 12:50:00,24.25,24.25,24.23,24.24,9900.0,15.4497,15.4497,15.437,15.4434,9900.0
2005-06-07 13:00:00,24.24,24.24,24.21,24.21,6000.0,15.4434,15.4434,15.4242,15.4242,6000.0
2005-06-07 13:10:00,24.21,24.22,24.18,24.18,12750.0,15.4242,15.4306,15.4051,15.4051,12750.0
2005-06-07 13:20:00,24.19,24.21,24.19,24.19,9450.0,15.4115,15.4242,15.4115,15.4115,9450.0
2005-06-07 13:30:00,24.18,24.19,24.13,24.17,17400.0,15.4051,15.4115,15.3733,15.3988,17400.0
2005-06-07 13:40:00,24.16,24.18,24.15,24.16,25650.0,15.3924,15.4051,15.386,15.3924,25650.0
2005-06-07 13:50:00,24.17,24.18,24.16,24.18,25650.0,15.3988,15.4051,15.3924,15.4051,25650.0
2005-06-07 14:00:00,24.18,24.21,24.15,24.19,23400.0,15.4051,15.4242,15.386,15.4115,23400.0
2005-06-07 14:10:00,24.19,24.19,24.14,24.17,27450.0,15.4115,15.4115,15.3796,15.3988,27450.0
2005-06-07 14:20:00,24.15,24.22,24.15,24.18,14250.0,15.386,15.4306,15.386,15.4051,14250.0
2005-06-07 14:30:00,24.18,24.21,24.16,24.16,11550.0,15.4051,15.4242,15.3924,15.3924,11550.0
2005-06-07 14:40:00,24.17,24.19,24.15,24.18,13200.0,15.3988,15.4115,15.386,15.4051,13200.0
2005-06-07 14:50:00,24.17,24.19,24.17,24.17,6450.0,15.3988,15.4115,15.3988,15.3988,6450.0
2005-06-07 15:00:00,24.17,24.17,24.13,24.15,23400.0,15.3988,15.3988,15.3733,15.386,23400.0
2005-06-07 15:10:00,24.15,24.15,24.12,24.14,12900.0,15.386,15.386,15.3669,15.3796,12900.0
2005-06-07 15:20:00,24.14,24.15,24.13,24.13,5100.0,15.3796,15.386,15.3733,15.3733,5100.0
2005-06-07 15:30:00,24.13,24.13,24.06,24.08,24600.0,15.3733,15.3733,15.3287,15.3414,24600.0
2005-06-07 15:40:00,24.08,24.09,24.07,24.08,13500.0,15.3414,15.3478,15.335,15.3414,13500.0
2005-06-07 15:50:00,24.08,24.09,24.05,24.07,24300.0,15.3414,15.3478,15.3223,15.335,24300.0
2005-06-08 09:30:00,24.13,24.18,24.12,24.13,14250.0,15.3733,15.4051,15.3669,15.3733,14250.0
2005-06-08 09:40:00,24.12,24.13,24.07,24.13,37800.0,15.3669,15.3733,15.335,15.3733,37800.0
2005-06-08 09:50:00,24.13,24.2,24.09,24.2,18900.0,15.3733,15.4179,15.3478,15.4179,18900.0
2005-06-08 10:00:00,24.2,24.2,24.15,24.19,3450.0,15.4179,15.4179,15.386,15.4115,3450.0
2005-06-08 10:10:00,24.18,24.18,24.12,24.15,9750.0,15.4051,15.4051,15.3669,15.386,9750.0
2005-06-08 10:20:00,24.15,24.15,24.07,24.07,4350.0,15.386,15.386,15.335,15.335,4350.0
2005-06-08 10:30:00,24.07,24.09,24.03,24.08,6600.0,15.335,15.3478,15.3096,15.3414,6600.0
2005-06-08 10:40:00,24.08,24.11,24.08,24.11,7650.0,15.3414,15.3605,15.3414,15.3605,7650.0
2005-06-08 10:50:00,24.11,24.17,24.11,24.17,26700.0,15.3605,15.3988,15.3605,15.3988,26700.0
2005-06-08 11:00:00,24.17,24.19,24.17,24.17,25500.0,15.3988,15.4115,15.3988,15.3988,25500.0
2005-06-08 11:10:00,24.17,24.19,24.17,24.18,9600.0,15.3988,15.4115,15.3988,15.4051,9600.0
2005-06-08 11:20:00,24.18,24.19,24.17,24.18,7500.0,15.4051,15.4115,15.3988,15.4051,7500.0
2005-06-08 11:30:00,24.18,24.18,24.15,24.17,9600.0,15.4051,15.4051,15.386,15.3988,9600.0
2005-06-08 11:40:00,24.19,24.19,24.16,24.17,22650.0,15.4115,15.4115,15.3924,15.3988,22650.0
2005-06-08 11:50:00,24.17,24.19,24.17,24.17,8100.0,15.3988,15.4115,15.3988,15.3988,8100.0
2005-06-08 12:00:00,24.18,24.2,24.17,24.17,11250.0,15.4051,15.4179,15.3988,15.3988,11250.0
2005-06-08 12:10:00,24.17,24.2,24.17,24.17,16200.0,15.3988,15.4179,15.3988,15.3988,16200.0
2005-06-08 12:20:00,24.17,24.19,24.17,24.17,14400.0,15.3988,15.4115,15.3988,15.3988,14400.0
2005-06-08 12:30:00,24.17,24.18,24.17,24.18,16800.0,15.3988,15.4051,15.3988,15.4051,16800.0
2005-06-08 12:40:00,24.18,24.19,24.17,24.17,7350.0,15.4051,15.4115,15.3988,15.3988,7350.0
2005-06-08 12:50:00,24.17,24.19,24.16,24.16,4800.0,15.3988,15.4115,15.3924,15.3924,4800.0
2005-06-08 13:00:00,24.16,24.18,24.16,24.17,7650.0,15.3924,15.4051,15.3924,15.3988,7650.0
2005-06-08 13:10:00,24.16,24.2,24.15,24.19,7350.0,15.3924,15.4179,15.386,15.4115,7350.0
2005-06-08 13:20:00,24.19,24.2,24.17,24.19,11850.0,15.4115,15.4179,15.3988,15.4115,11850.0
2005-06-08 13:30:00,24.19,24.23,24.17,24.2,17400.0,15.4115,15.437,15.3988,15.4179,17400.0
2005-06-08 13:40:00,24.19,24.2,24.15,24.15,6750.0,15.4115,15.4179,15.386,15.386,6750.0
2005-06-08 13:50:00,24.15,24.17,24.14,24.17,30600.0,15.386,15.3988,15.3796,15.3988,30600.0
2005-06-08 14:00:00,24.17,24.21,24.15,24.21,38250.0,15.3988,15.4242,15.386,15.4242,38250.0
2005-06-08 14:10:00,24.21,24.21,24.17,24.2,23250.0,15.4242,15.4242,15.3988,15.4179,23250.0
2005-06-08 14:20:00,24.19,24.24,24.19,24.21,18150.0,15.4115,15.4434,15.4115,15.4242,18150.0
2005-06-08 14:30:00,24.21,24.21,24.19,24.2,43650.0,15.4242,15.4242,15.4115,15.4179,43650.0
2005-06-08 14:40:00,24.2,24.27,24.2,24.24,17550.0,15.4179,15.4625,15.4179,15.4434,17550.0
2005-06-08 14:50:00,24.23,24.25,24.2,24.22,40350.0,15.437,15.4497,15.4179,15.4306,40350.0
2005-06-08 15:00:00,24.23,24.27,24.2,24.27,54600.0,15.437,15.4625,15.4179,15.4625,54600.0
2005-06-08 15:10:00,24.27,24.29,24.25,24.29,19200.0,15.4625,15.4752,15.4497,15.4752,19200.0
2005-06-08 15:20:00,24.29,24.3,24.23,24.24,32850.0,15.4752,15.4816,15.437,15.4434,32850.0
2005-06-08 15:30:00,24.23,24.24,24.19,24.19,30900.0,15.437,15.4434,15.4115,15.4115,30900.0
2005-06-08 15:40:00,24.19,24.25,24.17,24.19,28950.0,15.4115,15.4497,15.3988,15.4115,28950.0
2005-06-08 15:50:00,24.19,24.2,24.18,24.19,58050.0,15.4115,15.4179,15.4051,15.4115,58050.0
2005-06-09 09:30:00,24.23,24.25,24.07,24.08,10650.0,15.437,15.4497,15.335,15.3414,10650.0
2005-06-09 09:40:00,24.08,24.08,24.03,24.04,9000.0,15.3414,15.3414,15.3096,15.3159,9000.0
2005-06-09 09:50:00,24.03,24.05,24.01,24.02,13650.0,15.3096,15.3223,15.2968,15.3032,13650.0
2005-06-09 10:00:00,24.06,24.19,24.05,24.17,20100.0,15.3287,15.4115,15.3223,15.3988,20100.0
2005-06-09 10:10:00,24.16,24.2,24.16,24.19,23100.0,15.3924,15.4179,15.3924,15.4115,23100.0
2005-06-09 10:20:00,24.19,24.21,24.19,24.21,24300.0,15.4115,15.4242,15.4115,15.4242,24300.0
2005-06-09 10:30:00,24.21,24.21,24.18,24.19,28500.0,15.4242,15.4242,15.4051,15.4115,28500.0
2005-06-09 10:40:00,24.19,24.2,24.19,24.19,11550.0,15.4115,15.4179,15.4115,15.4115,11550.0
2005-06-09 10:50:00,24.19,24.24,24.19,24.22,13050.0,15.4115,15.4434,15.4115,15.4306,13050.0
2005-06-09 11:00:00,24.22,24.22,24.19,24.19,7500.0,15.4306,15.4306,15.4115,15.4115,7500.0
2005-06-09 11:10:00,24.19,24.2,24.19,24.19,11850.0,15.4115,15.4179,15.4115,15.4115,11850.0
2005-06-09 11:20:00,24.19,24.28,24.19,24.27,24000.0,15.4115,15.4688,15.4115,15.4625,24000.0
2005-06-09 11:30:00,24.26,24.31,24.25,24.31,11400.0,15.4561,15.4879,15.4497,15.4879,11400.0
2005-06-09 11:40:00,24.32,24.34,24.31,24.31,12000.0,15.4943,15.5071,15.4879,15.4879,12000.0
2005-06-09 11:50:00,24.29,24.3,24.27,24.27,9450.0,15.4752,15.4816,15.4625,15.4625,9450.0
2005-06-09 12:00:00,24.26,24.29,24.26,24.27,8250.0,15.4561,15.4752,15.4561,15.4625,8250.0
2005-06-09 12:10:00,24.27,24.27,24.23,24.24,46050.0,15.4625,15.4625,15.437,15.4434,46050.0
2005-06-09 12:20:00,24.23,24.26,24.23,24.26,31800.0,15.437,15.4561,15.437,15.4561,31800.0
2005-06-09 12:30:00,24.26,24.26,24.23,24.23,12600.0,15.4561,15.4561,15.437,15.437,12600.0
2005-06-09 12:40:00,24.24,24.24,24.23,24.24,6450.0,15.4434,15.4434,15.437,15.4434,6450.0
2005-06-09 12:50:00,24.25,24.27,24.24,24.27,10500.0,15.4497,15.4625,15.4434,15.4625,10500.0
2005-06-09 13:00:00,24.27,24.27,24.25,24.27,13050.0,15.4625,15.4625,15.4497,15.4625,13050.0
2005-06-09 13:10:00,24.26,24.26,24.22,24.22,6000.0,15.4561,15.4561,15.4306,15.4306,6000.0
2005-06-09 13:20:00,24.22,24.23,24.19,24.23,18150.0,15.4306,15.437,15.4115,15.437,18150.0
2005-06-09 13:30:00,24.22,24.23,24.2,24.2,9000.0,15.4306,15.437,15.4179,15.4179,9000.0
2005-06-09 13:40:00,24.2,24.21,24.17,24.19,57300.0,15.4179,15.4242,15.3988,15.4115,57300.0
2005-06-09 13:50:00,24.19,24.2,24.17,24.19,7950.0,15.4115,15.4179,15.3988,15.4115,7950.0
2005-06-09 14:00:00,24.19,24.19,24.15,24.15,5850.0,15.4115,15.4115,15.386,15.386,5850.0
2005-06-09 14:10:00,24.15,24.18,24.15,24.17,5850.0,15.386,15.4051,15.386,15.3988,5850.0
2005-06-09 14:20:00,24.18,24.19,24.15,24.15,4950.0,15.4051,15.4115,15.386,15.386,4950.0
2005-06-09 14:30:00,24.15,24.18,24.14,24.18,5850.0,15.386,15.4051,15.3796,15.4051,5850.0
2005-06-09 14:40:00,24.19,24.2,24.19,24.2,9750.0,15.4115,15.4179,15.4115,15.4179,9750.0
2005-06-09 14:50:00,24.2,24.21,24.19,24.2,12300.0,15.4179,15.4242,15.4115,15.4179,12300.0
2005-06-09 15:00:00,24.2,24.2,24.19,24.19,9150.0,15.4179,15.4179,15.4115,15.4115,9150.0
2005-06-09 15:10:00,24.19,24.2,24.19,24.2,8250.0,15.4115,15.4179,15.4115,15.4179,8250.0
2005-06-09 15:20:00,24.19,24.2,24.19,24.19,7950.0,15.4115,15.4179,15.4115,15.4115,7950.0
2005-06-09 15:30:00,24.19,24.22,24.19,24.2,47700.0,15.4115,15.4306,15.4115,15.4179,47700.0
2005-06-09 15:40:00,24.2,24.2,24.19,24.19,18900.0,15.4179,15.4179,15.4115,15.4115,18900.0
2005-06-09 15:50:00,24.19,24.2,24.18,24.2,64650.0,15.4115,15.4179,15.4051,15.4179,64650.0
2005-06-10 09:30:00,24.2,24.2,24.14,24.17,35400.0,15.4179,15.4179,15.3796,15.3988,35400.0
2005-06-10 09:40:00,24.17,24.26,24.17,24.19,13500.0,15.3988,15.4561,15.3988,15.4115,13500.0
2005-06-10 09:50:00,24.19,24.21,24.15,24.17,30900.0,15.4115,15.4242,15.386,15.3988,30900.0
2005-06-10 10:00:00,24.17,24.21,24.16,24.16,54450.0,15.3988,15.4242,15.3924,15.3924,54450.0
2005-06-10 10:10:00,24.16,24.16,24.1,24.1,12900.0,15.3924,15.3924,15.3542,15.3542,12900.0
2005-06-10 10:20:00,24.1,24.11,24.07,24.07,33900.0,15.3542,15.3605,15.335,15.335,33900.0
2005-06-10 10:30:00,24.06,24.06,24.0,24.0,45300.0,15.3287,15.3287,15.2904,15.2904,45300.0
2005-06-10 10:40:00,24.01,24.01,23.97,24.0,22500.0,15.2968,15.2968,15.2713,15.2904,22500.0
2005-06-10 10:50:00,24.0,24.03,23.98,23.99,25050.0,15.2904,15.3096,15.2777,15.2841,25050.0
2005-06-10 11:00:00,23.99,24.0,23.95,23.99,15000.0,15.2841,15.2904,15.2586,15.2841,15000.0
2005-06-10 11:10:00,23.99,23.99,23.97,23.97,8400.0,15.2841,15.2841,15.2713,15.2713,8400.0
2005-06-10 11:20:00,23.97,23.99,23.92,23.92,15150.0,15.2713,15.2841,15.2395,15.2395,15150.0
2005-06-10 11:30:00,23.92,23.92,23.85,23.92,33300.0,15.2395,15.2395,15.1949,15.2395,33300.0
2005-06-10 11:40:00,23.92,23.93,23.9,23.9,8400.0,15.2395,15.2458,15.2267,15.2267,8400.0
2005-06-10 11:50:00,23.91,23.91,23.83,23.83,6000.0,15.2331,15.2331,15.1821,15.1821,6000.0
2005-06-10 12:00:00,23.84,23.85,23.76,23.76,12900.0,15.1885,15.1949,15.1375,15.1375,12900.0
2005-06-10 12:10:00,23.76,23.79,23.75,23.79,16350.0,15.1375,15.1567,15.1312,15.1567,16350.0
2005-06-10 12:20:00,23.79,23.79,23.73,23.77,13500.0,15.1567,15.1567,15.1184,15.1439,13500.0
2005-06-10 12:30:00,23.78,23.81,23.77,23.8,5400.0,15.1503,15.1694,15.1439,15.163,5400.0
2005-06-10 12:40:00,23.8,23.83,23.8,23.83,5250.0,15.163,15.1821,15.163,15.1821,5250.0
2005-06-10 12:50:00,23.84,23.85,23.83,23.83,9300.0,15.1885,15.1949,15.1821,15.1821,9300.0
2005-06-10 13:00:00,23.82,23.87,23.82,23.87,4500.0,15.1758,15.2076,15.1758,15.2076,4500.0
2005-06-10 13:10:00,23.83,23.87,23.83,23.87,34800.0,15.1821,15.2076,15.1821,15.2076,34800.0
2005-06-10 13:20:00,23.87,23.89,23.87,23.89,7200.0,15.2076,15.2204,15.2076,15.2204,7200.0
2005-06-10 13:30:00,23.89,23.9,23.89,23.9,16800.0,15.2204,15.2267,15.2204,15.2267,16800.0
2005-06-10 13:40:00,23.9,23.94,23.9,23.93,46050.0,15.2267,15.2522,15.2267,15.2458,46050.0
2005-06-10 13:50:00,23.93,23.93,23.89,23.91,7350.0,15.2458,15.2458,15.2204,15.2331,7350.0
2005-06-10 14:00:00,23.91,23.91,23.89,23.89,8550.0,15.2331,15.2331,15.2204,15.2204,8550.0
2005-06-10 14:10:00,23.87,23.88,23.87,23.88,6300.0,15.2076,15.214,15.2076,15.214,6300.0
2005-06-10 14:20:00,23.89,23.91,23.87,23.88,22950.0,15.2204,15.2331,15.2076,15.214,22950.0
2005-06-10 14:30:00,23.88,23.89,23.87,23.89,14250.0,15.214,15.2204,15.2076,15.2204,14250.0
2005-06-10 14:40:00,23.89,23.89,23.85,23.87,17100.0,15.2204,15.2204,15.1949,15.2076,17100.0
2005-06-10 14:50:00,23.86,23.87,23.85,23.86,8550.0,15.2013,15.2076,15.1949,15.2013,8550.0
2005-06-10 15:00:00,23.87,23.93,23.87,23.93,36900.0,15.2076,15.2458,15.2076,15.2458,36900.0
2005-06-10 15:10:00,23.92,23.94,23.91,23.91,15150.0,15.2395,15.2522,15.2331,15.2331,15150.0
2005-06-10 15:20:00,23.91,23.93,23.91,23.93,26550.0,15.2331,15.2458,15.2331,15.2458,26550.0
2005-06-10 15:30:00,23.93,23.93,23.91,23.93,20400.0,15.2458,15.2458,15.2331,15.2458,20400.0
2005-06-10 15:40:00,23.93,23.99,23.92,23.99,25200.0,15.2458,15.2841,15.2395,15.2841,25200.0
2005-06-10 15:50:00,23.99,24.0,23.97,23.98,41550.0,15.2841,15.2904,15.2713,15.2777,41550.0
2005-06-13 09:30:00,23.98,24.13,23.98,24.12,32400.0,15.2777,15.3733,15.2777,15.3669,32400.0
2005-06-13 09:40:00,24.12,24.21,24.12,24.15,40350.0,15.3669,15.4242,15.3669,15.386,40350.0
2005-06-13 09:50:00,24.16,24.21,24.16,24.2,13500.0,15.3924,15.4242,15.3924,15.4179,13500.0
2005-06-13 10:00:00,24.21,24.21,24.15,24.17,25350.0,15.4242,15.4242,15.386,15.3988,25350.0
2005-06-13 10:10:00,24.17,24.17,24.14,24.14,26250.0,15.3988,15.3988,15.3796,15.3796,26250.0
2005-06-13 10:20:00,24.14,24.15,24.09,24.12,21600.0,15.3796,15.386,15.3478,15.3669,21600.0
2005-06-13 10:30:00,24.11,24.2,24.11,24.17,23700.0,15.3605,15.4179,15.3605,15.3988,23700.0
2005-06-13 10:40:00,24.17,24.2,24.17,24.18,15150.0,15.3988,15.4179,15.3988,15.4051,15150.0
2005-06-13 10:50:00,24.18,24.2,24.17,24.19,18750.0,15.4051,15.4179,15.3988,15.4115,18750.0
2005-06-13 11:00:00,24.19,24.26,24.19,24.26,16500.0,15.4115,15.4561,15.4115,15.4561,16500.0
2005-06-13 11:10:00,24.26,24.26,24.25,24.26,17850.0,15.4561,15.4561,15.4497,15.4561,17850.0
2005-06-13 11:20:00,24.25,24.26,24.21,24.21,18750.0,15.4497,15.4561,15.4242,15.4242,18750.0
2005-06-13 11:30:00,24.21,24.21,24.17,24.19,19500.0,15.4242,15.4242,15.3988,15.4115,19500.0
2005-06-13 11:40:00,24.19,24.19,24.17,24.19,24750.0,15.4115,15.4115,15.3988,15.4115,24750.0
2005-06-13 11:50:00,24.19,24.19,24.15,24.15,21450.0,15.4115,15.4115,15.386,15.386,21450.0
2005-06-13 12:00:00,24.16,24.17,24.14,24.15,15000.0,15.3924,15.3988,15.3796,15.386,15000.0
2005-06-13 12:10:00,24.15,24.15,24.09,24.11,20850.0,15.386,15.386,15.3478,15.3605,20850.0
2005-06-13 12:20:00,24.11,24.15,24.1,24.14,19500.0,15.3605,15.386,15.3542,15.3796,19500.0
2005-06-13 12:30:00,24.14,24.15,24.12,24.13,11700.0,15.3796,15.386,15.3669,15.3733,11700.0
2005-06-13 12:40:00,24.13,24.15,24.1,24.1,17250.0,15.3733,15.386,15.3542,15.3542,17250.0
2005-06-13 12:50:00,24.1,24.15,24.09,24.13,16500.0,15.3542,15.386,15.3478,15.3733,16500.0
2005-06-13 13:00:00,24.13,24.17,24.12,24.12,20400.0,15.3733,15.3988,15.3669,15.3669,20400.0
2005-06-13 13:10:00,24.12,24.13,24.08,24.09,17400.0,15.3669,15.3733,15.3414,15.3478,17400.0
2005-06-13 13:20:00,24.09,24.1,24.06,24.07,20250.0,15.3478,15.3542,15.3287,15.335,20250.0
2005-06-13 13:30:00,24.06,24.07,24.05,24.05,14250.0,15.3287,15.335,15.3223,15.3223,14250.0
2005-06-13 13:40:00,24.04,24.07,24.03,24.05,11700.0,15.3159,15.335,15.3096,15.3223,11700.0
2005-06-13 13:50:00,24.05,24.05,24.03,24.05,12150.0,15.3223,15.3223,15.3096,15.3223,12150.0
2005-06-13 14:00:00,24.05,24.12,24.05,24.12,21450.0,15.3223,15.3669,15.3223,15.3669,21450.0
2005-06-13 14:10:00,24.13,24.13,24.07,24.08,17250.0,15.3733,15.3733,15.335,15.3414,17250.0
2005-06-13 14:20:00,24.07,24.11,24.05,24.11,12000.0,15.335,15.3605,15.3223,15.3605,12000.0
2005-06-13 14:30:00,24.09,24.17,24.07,24.15,9000.0,15.3478,15.3988,15.335,15.386,9000.0
2005-06-13 14:40:00,24.16,24.19,24.15,24.18,24300.0,15.3924,15.4115,15.386,15.4051,24300.0
2005-06-13 14:50:00,24.18,24.25,24.18,24.23,20700.0,15.4051,15.4497,15.4051,15.437,20700.0
2005-06-13 15:00:00,24.21,24.21,24.15,24.15,27900.0,15.4242,15.4242,15.386,15.386,27900.0
2005-06-13 15:10:00,24.15,24.15,24.11,24.11,20400.0,15.386,15.386,15.3605,15.3605,20400.0
2005-06-13 15:20:00,24.11,24.17,24.11,24.17,43950.0,15.3605,15.3988,15.3605,15.3988,43950.0
2005-06-13 15:30:00,24.17,24.18,24.15,24.17,21900.0,15.3988,15.4051,15.386,15.3988,21900.0
2005-06-13 15:40:00,24.17,24.19,24.14,24.14,37200.0,15.3988,15.4115,15.3796,15.3796,37200.0
2005-06-13 15:50:00,24.13,24.16,24.1,24.16,33300.0,15.3733,15.3924,15.3542,15.3924,33300.0
2005-06-14 09:30:00,24.07,24.13,24.07,24.13,17550.0,15.335,15.3733,15.335,15.3733,17550.0
2005-06-14 09:40:00,24.14,24.16,24.1,24.15,74250.0,15.3796,15.3924,15.3542,15.386,74250.0
2005-06-14 09:50:00,24.16,24.16,24.13,24.13,5850.0,15.3924,15.3924,15.3733,15.3733,5850.0
2005-06-14 10:00:00,24.11,24.15,24.1,24.11,15900.0,15.3605,15.386,15.3542,15.3605,15900.0
2005-06-14 10:10:00,24.13,24.14,24.1,24.1,15300.0,15.3733,15.3796,15.3542,15.3542,15300.0
2005-06-14 10:20:00,24.09,24.09,23.98,24.0,16050.0,15.3478,15.3478,15.2777,15.2904,16050.0
2005-06-14 10:30:00,24.01,24.01,23.93,23.95,16350.0,15.2968,15.2968,15.2458,15.2586,16350.0
2005-06-14 10:40:00,23.95,24.05,23.95,24.05,8550.0,15.2586,15.3223,15.2586,15.3223,8550.0
2005-06-14 10:50:00,24.06,24.06,24.03,24.03,4350.0,15.3287,15.3287,15.3096,15.3096,4350.0
2005-06-14 11:00:00,24.04,24.13,24.04,24.12,8250.0,15.3159,15.3733,15.3159,15.3669,8250.0
2005-06-14 11:10:00,24.12,24.13,24.12,24.13,7200.0,15.3669,15.3733,15.3669,15.3733,7200.0
2005-06-14 11:20:00,24.13,24.15,24.09,24.09,14100.0,15.3733,15.386,15.3478,15.3478,14100.0
2005-06-14 11:30:00,24.11,24.16,24.11,24.15,9300.0,15.3605,15.3924,15.3605,15.386,9300.0
2005-06-14 11:40:00,24.16,24.16,24.15,24.15,7650.0,15.3924,15.3924,15.386,15.386,7650.0
2005-06-14 11:50:00,24.15,24.16,24.15,24.15,10350.0,15.386,15.3924,15.386,15.386,10350.0
2005-06-14 12:00:00,24.15,24.15,24.11,24.12,3300.0,15.386,15.386,15.3605,15.3669,3300.0
2005-06-14 12:10:00,24.13,24.15,24.13,24.15,5250.0,15.3733,15.386,15.3733,15.386,5250.0
2005-06-14 12:20:00,24.14,24.15,24.13,24.13,4050.0,15.3796,15.386,15.3733,15.3733,4050.0
2005-06-14 12:30:00,24.11,24.13,24.11,24.12,5700.0,15.3605,15.3733,15.3605,15.3669,5700.0
2005-06-14 12:40:00,24.12,24.13,24.12,24.13,5100.0,15.3669,15.3733,15.3669,15.3733,5100.0
2005-06-14 12:50:00,24.13,24.14,24.13,24.14,4050.0,15.3733,15.3796,15.3733,15.3796,4050.0
2005-06-14 13:00:00,24.13,24.13,24.12,24.13,3450.0,15.3733,15.3733,15.3669,15.3733,3450.0
2005-06-14 13:10:00,24.13,24.14,24.13,24.13,5550.0,15.3733,15.3796,15.3733,15.3733,5550.0
2005-06-14 13:20:00,24.14,24.15,24.13,24.13,14400.0,15.3796,15.386,15.3733,15.3733,14400.0
2005-06-14 13:30:00,24.14,24.17,24.14,24.16,35100.0,15.3796,15.3988,15.3796,15.3924,35100.0
2005-06-14 13:40:00,24.17,24.2,24.15,24.19,29550.0,15.3988,15.4179,15.386,15.4115,29550.0
2005-06-14 13:50:00,24.19,24.19,24.15,24.17,26850.0,15.4115,15.4115,15.386,15.3988,26850.0
2005-06-14 14:00:00,24.17,24.18,24.13,24.13,41100.0,15.3988,15.4051,15.3733,15.3733,41100.0
2005-06-14 14:10:00,24.14,24.14,24.12,24.14,27750.0,15.3796,15.3796,15.3669,15.3796,27750.0
2005-06-14 14:20:00,24.14,24.15,24.1,24.13,21150.0,15.3796,15.386,15.3542,15.3733,21150.0
2005-06-14 14:30:00,24.13,24.16,24.12,24.15,24750.0,15.3733,15.3924,15.3669,15.386,24750.0
2005-06-14 14:40:00,24.14,24.15,24.12,24.14,24450.0,15.3796,15.386,15.3669,15.3796,24450.0
2005-06-14 14:50:00,24.15,24.15,24.12,24.13,16050.0,15.386,15.386,15.3669,15.3733,16050.0
2005-06-14 15:00:00,24.14,24.14,24.13,24.13,20550.0,15.3796,15.3796,15.3733,15.3733,20550.0
2005-06-14 15:10:00,24.13,24.14,24.12,24.12,17850.0,15.3733,15.3796,15.3669,15.3669,17850.0
2005-06-14 15:20:00,24.12,24.17,24.12,24.13,16800.0,15.3669,15.3988,15.3669,15.3733,16800.0
2005-06-14 15:30:00,24.13,24.13,24.08,24.09,17850.0,15.3733,15.3733,15.3414,15.3478,17850.0
2005-06-14 15:40:00,24.1,24.1,24.03,24.08,22050.0,15.3542,15.3542,15.3096,15.3414,22050.0
2005-06-14 15:50:00,24.1,24.14,24.1,24.12,26100.0,15.3542,15.3796,15.3542,15.3669,26100.0
2005-06-15 09:30:00,24.21,24.23,24.18,24.19,23700.0,15.4242,15.437,15.4051,15.4115,23700.0
2005-06-15 09:40:00,24.19,24.19,24.12,24.12,24900.0,15.4115,15.4115,15.3669,15.3669,24900.0
2005-06-15 09:50:00,24.11,24.15,24.11,24.15,13050.0,15.3605,15.386,15.3605,15.386,13050.0
2005-06-15 10:00:00,24.15,24.15,24.13,24.13,17850.0,15.386,15.386,15.3733,15.3733,17850.0
2005-06-15 10:10:00,24.14,24.17,24.13,24.17,25350.0,15.3796,15.3988,15.3733,15.3988,25350.0
2005-06-15 10:20:00,24.18,24.25,24.18,24.21,11550.0,15.4051,15.4497,15.4051,15.4242,11550.0
2005-06-15 10:30:00,24.21,24.21,24.14,24.14,15900.0,15.4242,15.4242,15.3796,15.3796,15900.0
2005-06-15 10:40:00,24.15,24.17,24.12,24.13,14550.0,15.386,15.3988,15.3669,15.3733,14550.0
2005-06-15 10:50:00,24.13,24.14,24.11,24.11,7950.0,15.3733,15.3796,15.3605,15.3605,7950.0
2005-06-15 11:00:00,24.11,24.19,24.11,24.19,19050.0,15.3605,15.4115,15.3605,15.4115,19050.0
2005-06-15 11:10:00,24.19,24.2,24.19,24.19,16200.0,15.4115,15.4179,15.4115,15.4115,16200.0
2005-06-15 11:20:00,24.19,24.2,24.19,24.19,26850.0,15.4115,15.4179,15.4115,15.4115,26850.0
2005-06-15 11:30:00,24.19,24.2,24.19,24.19,5400.0,15.4115,15.4179,15.4115,15.4115,5400.0
2005-06-15 11:40:00,24.19,24.2,24.19,24.2,22800.0,15.4115,15.4179,15.4115,15.4179,22800.0
2005-06-15 11:50:00,24.2,24.2,24.15,24.15,13950.0,15.4179,15.4179,15.386,15.386,13950.0
2005-06-15 12:00:00,24.16,24.19,24.16,24.19,18900.0,15.3924,15.4115,15.3924,15.4115,18900.0
2005-06-15 12:10:00,24.18,24.2,24.18,24.2,5700.0,15.4051,15.4179,15.4051,15.4179,5700.0
2005-06-15 12:20:00,24.2,24.2,24.19,24.19,6000.0,15.4179,15.4179,15.4115,15.4115,6000.0
2005-06-15 12:30:00,24.19,24.2,24.16,24.16,18300.0,15.4115,15.4179,15.3924,15.3924,18300.0
2005-06-15 12:40:00,24.17,24.17,24.15,24.16,2550.0,15.3988,15.3988,15.386,15.3924,2550.0
2005-06-15 12:50:00,24.15,24.16,24.15,24.15,3900.0,15.386,15.3924,15.386,15.386,3900.0
2005-06-15 13:00:00,24.16,24.17,24.16,24.17,6150.0,15.3924,15.3988,15.3924,15.3988,6150.0
2005-06-15 13:10:00,24.16,24.16,24.15,24.16,5550.0,15.3924,15.3924,15.386,15.3924,5550.0
2005-06-15 13:20:00,24.16,24.16,24.14,24.14,10950.0,15.3924,15.3924,15.3796,15.3796,10950.0
2005-06-15 13:30:00,24.15,24.15,24.14,24.14,16950.0,15.386,15.386,15.3796,15.3796,16950.0
2005-06-15 13:40:00,24.13,24.13,24.12,24.13,7200.0,15.3733,15.3733,15.3669,15.3733,7200.0
2005-06-15 13:50:00,24.13,24.13,24.12,24.13,16950.0,15.3733,15.3733,15.3669,15.3733,16950.0
2005-06-15 14:00:00,24.12,24.13,24.11,24.13,3600.0,15.3669,15.3733,15.3605,15.3733,3600.0
2005-06-15 14:10:00,24.13,24.13,24.13,24.13,10800.0,15.3733,15.3733,15.3733,15.3733,10800.0
2005-06-15 14:20:00,24.13,24.13,24.12,24.13,5850.0,15.3733,15.3733,15.3669,15.3733,5850.0
2005-06-15 14:30:00,24.13,24.13,24.11,24.12,21150.0,15.3733,15.3733,15.3605,15.3669,21150.0
2005-06-15 14:40:00,24.13,24.13,24.12,24.13,47250.0,15.3733,15.3733,15.3669,15.3733,47250.0
2005-06-15 14:50:00,24.13,24.15,24.12,24.12,13500.0,15.3733,15.386,15.3669,15.3669,13500.0
2005-06-15 15:00:00,24.12,24.13,24.11,24.13,10050.0,15.3669,15.3733,15.3605,15.3733,10050.0
2005-06-15 15:10:00,24.13,24.14,24.13,24.14,12750.0,15.3733,15.3796,15.3733,15.3796,12750.0
2005-06-15 15:20:00,24.13,24.16,24.13,24.15,13500.0,15.3733,15.3924,15.3733,15.386,13500.0
2005-06-15 15:30:00,24.15,24.19,24.15,24.19,20400.0,15.386,15.4115,15.386,15.4115,20400.0
2005-06-15 15:40:00,24.19,24.2,24.18,24.19,25650.0,15.4115,15.4179,15.4051,15.4115,25650.0
2005-06-15 15:50:00,24.19,24.19,24.15,24.19,36150.0,15.4115,15.4115,15.386,15.4115,36150.0
2005-06-16 09:30:00,24.17,24.23,24.17,24.23,8850.0,15.3988,15.437,15.3988,15.437,8850.0
2005-06-16 09:40:00,24.23,24.38,24.23,24.37,10950.0,15.437,15.5325,15.437,15.5262,10950.0
2005-06-16 09:50:00,24.37,24.4,24.3,24.39,21600.0,15.5262,15.5453,15.4816,15.5389,21600.0
2005-06-16 10:00:00,24.39,24.44,24.39,24.42,15450.0,15.5389,15.5708,15.5389,15.558,15450.0
2005-06-16 10:10:00,24.41,24.45,24.41,24.45,13350.0,15.5517,15.5771,15.5517,15.5771,13350.0
2005-06-16 10:20:00,24.45,24.45,24.42,24.43,21150.0,15.5771,15.5771,15.558,15.5644,21150.0
2005-06-16 10:30:00,24.42,24.43,24.33,24.35,19950.0,15.558,15.5644,15.5007,15.5134,19950.0
2005-06-16 10:40:00,24.35,24.38,24.33,24.33,19200.0,15.5134,15.5325,15.5007,15.5007,19200.0
2005-06-16 10:50:00,24.33,24.33,24.29,24.3,9600.0,15.5007,15.5007,15.4752,15.4816,9600.0
2005-06-16 11:00:00,24.31,24.31,24.3,24.31,5250.0,15.4879,15.4879,15.4816,15.4879,5250.0
2005-06-16 11:10:00,24.31,24.33,24.31,24.33,11100.0,15.4879,15.5007,15.4879,15.5007,11100.0
2005-06-16 11:20:00,24.33,24.37,24.32,24.36,10650.0,15.5007,15.5262,15.4943,15.5198,10650.0
2005-06-16 11:30:00,24.37,24.38,24.35,24.37,20550.0,15.5262,15.5325,15.5134,15.5262,20550.0
2005-06-16 11:40:00,24.36,24.36,24.33,24.33,11550.0,15.5198,15.5198,15.5007,15.5007,11550.0
2005-06-16 11:50:00,24.33,24.33,24.3,24.32,37500.0,15.5007,15.5007,15.4816,15.4943,37500.0
2005-06-16 12:00:00,24.31,24.31,24.27,24.3,16650.0,15.4879,15.4879,15.4625,15.4816,16650.0
2005-06-16 12:10:00,24.31,24.31,24.25,24.31,14400.0,15.4879,15.4879,15.4497,15.4879,14400.0
2005-06-16 12:20:00,24.31,24.32,24.28,24.28,8700.0,15.4879,15.4943,15.4688,15.4688,8700.0
2005-06-16 12:30:00,24.29,24.32,24.28,24.31,13800.0,15.4752,15.4943,15.4688,15.4879,13800.0
2005-06-16 12:40:00,24.31,24.32,24.29,24.3,5400.0,15.4879,15.4943,15.4752,15.4816,5400.0
2005-06-16 12:50:00,24.3,24.31,24.29,24.29,12000.0,15.4816,15.4879,15.4752,15.4752,12000.0
2005-06-16 13:00:00,24.29,24.29,24.28,24.29,6600.0,15.4752,15.4752,15.4688,15.4752,6600.0
2005-06-16 13:10:00,24.28,24.3,24.28,24.3,12150.0,15.4688,15.4816,15.4688,15.4816,12150.0
2005-06-16 13:20:00,24.3,24.3,24.28,24.28,8700.0,15.4816,15.4816,15.4688,15.4688,8700.0
2005-06-16 13:30:00,24.27,24.31,24.27,24.31,9000.0,15.4625,15.4879,15.4625,15.4879,9000.0
2005-06-16 13:40:00,24.31,24.31,24.29,24.3,9150.0,15.4879,15.4879,15.4752,15.4816,9150.0
2005-06-16 13:50:00,24.29,24.29,24.28,24.29,4200.0,15.4752,15.4752,15.4688,15.4752,4200.0
2005-06-16 14:00:00,24.29,24.33,24.29,24.32,17100.0,15.4752,15.5007,15.4752,15.4943,17100.0
2005-06-16 14:10:00,24.32,24.32,24.3,24.3,16500.0,15.4943,15.4943,15.4816,15.4816,16500.0
2005-06-16 14:20:00,24.3,24.31,24.29,24.29,12900.0,15.4816,15.4879,15.4752,15.4752,12900.0
2005-06-16 14:30:00,24.29,24.3,24.27,24.27,14700.0,15.4752,15.4816,15.4625,15.4625,14700.0
2005-06-16 14:40:00,24.27,24.3,24.27,24.29,9900.0,15.4625,15.4816,15.4625,15.4752,9900.0
2005-06-16 14:50:00,24.29,24.31,24.29,24.31,11850.0,15.4752,15.4879,15.4752,15.4879,11850.0
2005-06-16 15:00:00,24.31,24.32,24.31,24.32,22200.0,15.4879,15.4943,15.4879,15.4943,22200.0
2005-06-16 15:10:00,24.32,24.32,24.31,24.32,13800.0,15.4943,15.4943,15.4879,15.4943,13800.0
2005-06-16 15:20:00,24.32,24.32,24.31,24.31,14700.0,15.4943,15.4943,15.4879,15.4879,14700.0
2005-06-16 15:30:00,24.31,24.33,24.29,24.33,25950.0,15.4879,15.5007,15.4752,15.5007,25950.0
2005-06-16 15:40:00,24.32,24.32,24.29,24.29,21150.0,15.4943,15.4943,15.4752,15.4752,21150.0
2005-06-16 15:50:00,24.29,24.35,24.28,24.35,141900.0,15.4752,15.5134,15.4688,15.5134,141900.0
2005-06-17 09:30:00,24.43,24.47,24.37,24.46,271500.0,15.5644,15.5899,15.5262,15.5835,271500.0
2005-06-17 09:40:00,24.49,24.49,24.44,24.48,23250.0,15.6026,15.6026,15.5708,15.5963,23250.0
2005-06-17 09:50:00,24.48,24.52,24.41,24.43,23100.0,15.5963,15.6217,15.5517,15.5644,23100.0
2005-06-17 10:00:00,24.41,24.42,24.33,24.39,18450.0,15.5517,15.558,15.5007,15.5389,18450.0
2005-06-17 10:10:00,24.38,24.4,24.33,24.33,21450.0,15.5325,15.5453,15.5007,15.5007,21450.0
2005-06-17 10:20:00,24.34,24.39,24.34,24.37,8700.0,15.5071,15.5389,15.5071,15.5262,8700.0
2005-06-17 10:30:00,24.38,24.39,24.37,24.39,5850.0,15.5325,15.5389,15.5262,15.5389,5850.0
2005-06-17 10:40:00,24.38,24.39,24.37,24.37,8850.0,15.5325,15.5389,15.5262,15.5262,8850.0
2005-06-17 10:50:00,24.37,24.38,24.33,24.33,8100.0,15.5262,15.5325,15.5007,15.5007,8100.0
2005-06-17 11:00:00,24.33,24.33,24.25,24.27,6750.0,15.5007,15.5007,15.4497,15.4625,6750.0
2005-06-17 11:10:00,24.27,24.3,24.26,24.27,4800.0,15.4625,15.4816,15.4561,15.4625,4800.0
2005-06-17 11:20:00,24.27,24.31,24.27,24.27,4200.0,15.4625,15.4879,15.4625,15.4625,4200.0
2005-06-17 11:30:00,24.27,24.31,24.27,24.29,3450.0,15.4625,15.4879,15.4625,15.4752,3450.0
2005-06-17 11:40:00,24.29,24.29,24.27,24.27,4350.0,15.4752,15.4752,15.4625,15.4625,4350.0
2005-06-17 11:50:00,24.27,24.28,24.26,24.28,3150.0,15.4625,15.4688,15.4561,15.4688,3150.0
2005-06-17 12:00:00,24.28,24.31,24.25,24.27,9300.0,15.4688,15.4879,15.4497,15.4625,9300.0
2005-06-17 12:10:00,24.26,24.28,24.26,24.27,2700.0,15.4561,15.4688,15.4561,15.4625,2700.0
2005-06-17 12:20:00,24.27,24.27,24.25,24.25,3150.0,15.4625,15.4625,15.4497,15.4497,3150.0
2005-06-17 12:30:00,24.26,24.29,24.25,24.25,4350.0,15.4561,15.4752,15.4497,15.4497,4350.0
2005-06-17 12:40:00,24.25,24.29,24.25,24.29,3300.0,15.4497,15.4752,15.4497,15.4752,3300.0
2005-06-17 12:50:00,24.28,24.33,24.27,24.33,7950.0,15.4688,15.5007,15.4625,15.5007,7950.0
2005-06-17 13:00:00,24.33,24.33,24.29,24.29,3000.0,15.5007,15.5007,15.4752,15.4752,3000.0
2005-06-17 13:10:00,24.3,24.34,24.29,24.29,6300.0,15.4816,15.5071,15.4752,15.4752,6300.0
2005-06-17 13:20:00,24.29,24.3,24.29,24.29,5550.0,15.4752,15.4816,15.4752,15.4752,5550.0
2005-06-17 13:30:00,24.31,24.32,24.29,24.29,6000.0,15.4879,15.4943,15.4752,15.4752,6000.0
2005-06-17 13:40:00,24.29,24.34,24.29,24.31,7650.0,15.4752,15.5071,15.4752,15.4879,7650.0
2005-06-17 13:50:00,24.31,24.33,24.29,24.32,11250.0,15.4879,15.5007,15.4752,15.4943,11250.0
2005-06-17 14:00:00,24.32,24.34,24.31,24.33,7200.0,15.4943,15.5071,15.4879,15.5007,7200.0
2005-06-17 14:10:00,24.35,24.35,24.31,24.31,5550.0,15.5134,15.5134,15.4879,15.4879,5550.0
2005-06-17 14:20:00,24.31,24.31,24.28,24.28,8400.0,15.4879,15.4879,15.4688,15.4688,8400.0
2005-06-17 14:30:00,24.28,24.28,24.24,24.25,8700.0,15.4688,15.4688,15.4434,15.4497,8700.0
2005-06-17 14:40:00,24.25,24.28,24.25,24.28,6600.0,15.4497,15.4688,15.4497,15.4688,6600.0
2005-06-17 14:50:00,24.27,24.31,24.27,24.3,14700.0,15.4625,15.4879,15.4625,15.4816,14700.0
2005-06-17 15:00:00,24.3,24.34,24.28,24.33,12150.0,15.4816,15.5071,15.4688,15.5007,12150.0
2005-06-17 15:10:00,24.33,24.33,24.26,24.26,41550.0,15.5007,15.5007,15.4561,15.4561,41550.0
2005-06-17 15:20:00,24.27,24.27,24.19,24.2,65250.0,15.4625,15.4625,15.4115,15.4179,65250.0
2005-06-17 15:30:00,24.2,24.23,24.19,24.22,61950.0,15.4179,15.437,15.4115,15.4306,61950.0
2005-06-17 15:40:00,24.21,24.21,23.93,24.03,127800.0,15.4242,15.4242,15.2458,15.3096,127800.0
2005-06-17 15:50:00,24.03,24.04,23.95,24.01,162450.0,15.3096,15.3159,15.2586,15.2968,162450.0
2005-06-20 09:30:00,23.8,23.82,23.6,23.62,40200.0,15.163,15.1758,15.0356,15.0483,40200.0
2005-06-20 09:40:00,23.63,23.76,23.61,23.73,55350.0,15.0547,15.1375,15.042,15.1184,55350.0
2005-06-20 09:50:00,23.74,23.79,23.73,23.78,12450.0,15.1248,15.1567,15.1184,15.1503,12450.0
2005-06-20 10:00:00,23.77,23.77,23.68,23.68,22200.0,15.1439,15.1439,15.0866,15.0866,22200.0
2005-06-20 10:10:00,23.68,23.68,23.59,23.63,55950.0,15.0866,15.0866,15.0292,15.0547,55950.0
2005-06-20 10:20:00,23.63,23.67,23.63,23.66,10200.0,15.0547,15.0802,15.0547,15.0738,10200.0
2005-06-20 10:30:00,23.65,23.73,23.65,23.73,15600.0,15.0675,15.1184,15.0675,15.1184,15600.0
2005-06-20 10:40:00,23.73,23.77,23.73,23.73,5250.0,15.1184,15.1439,15.1184,15.1184,5250.0
2005-06-20 10:50:00,23.73,23.73,23.67,23.69,12150.0,15.1184,15.1184,15.0802,15.0929,12150.0
2005-06-20 11:00:00,23.69,23.73,23.69,23.73,11700.0,15.0929,15.1184,15.0929,15.1184,11700.0
2005-06-20 11:10:00,23.73,23.74,23.69,23.69,30750.0,15.1184,15.1248,15.0929,15.0929,30750.0
2005-06-20 11:20:00,23.7,23.73,23.68,23.69,10800.0,15.0993,15.1184,15.0866,15.0929,10800.0
2005-06-20 11:30:00,23.69,23.69,23.65,23.67,8400.0,15.0929,15.0929,15.0675,15.0802,8400.0
2005-06-20 11:40:00,23.67,23.67,23.65,23.66,4650.0,15.0802,15.0802,15.0675,15.0738,4650.0
2005-06-20 11:50:00,23.67,23.67,23.65,23.67,8250.0,15.0802,15.0802,15.0675,15.0802,8250.0
2005-06-20 12:00:00,23.67,23.67,23.65,23.66,25200.0,15.0802,15.0802,15.0675,15.0738,25200.0
2005-06-20 12:10:00,23.67,23.67,23.61,23.62,13050.0,15.0802,15.0802,15.042,15.0483,13050.0
2005-06-20 12:20:00,23.63,23.65,23.62,23.63,5100.0,15.0547,15.0675,15.0483,15.0547,5100.0
2005-06-20 12:30:00,23.63,23.65,23.6,23.65,16050.0,15.0547,15.0675,15.0356,15.0675,16050.0
2005-06-20 12:40:00,23.65,23.67,23.63,23.63,6450.0,15.0675,15.0802,15.0547,15.0547,6450.0
2005-06-20 12:50:00,23.62,23.64,23.62,23.63,10650.0,15.0483,15.0611,15.0483,15.0547,10650.0
2005-06-20 13:00:00,23.63,23.63,23.61,23.63,11550.0,15.0547,15.0547,15.042,15.0547,11550.0
2005-06-20 13:10:00,23.63,23.63,23.61,23.61,7050.0,15.0547,15.0547,15.042,15.042,7050.0
2005-06-20 13:20:00,23.61,23.62,23.57,23.57,12450.0,15.042,15.0483,15.0165,15.0165,12450.0
2005-06-20 13:30:00,23.57,23.6,23.53,23.6,14550.0,15.0165,15.0356,14.991,15.0356,14550.0
2005-06-20 13:40:00,23.6,23.61,23.59,23.61,16200.0,15.0356,15.042,15.0292,15.042,16200.0
2005-06-20 13:50:00,23.61,23.61,23.6,23.61,16650.0,15.042,15.042,15.0356,15.042,16650.0
2005-06-20 14:00:00,23.61,23.61,23.6,23.61,10200.0,15.042,15.042,15.0356,15.042,10200.0
2005-06-20 14:10:00,23.6,23.61,23.6,23.61,17550.0,15.0356,15.042,15.0356,15.042,17550.0
2005-06-20 14:20:00,23.61,23.63,23.61,23.63,5100.0,15.042,15.0547,15.042,15.0547,5100.0
2005-06-20 14:30:00,23.63,23.68,23.63,23.68,13200.0,15.0547,15.0866,15.0547,15.0866,13200.0
2005-06-20 14:40:00,23.67,23.68,23.67,23.68,8700.0,15.0802,15.0866,15.0802,15.0866,8700.0
2005-06-20 14:50:00,23.68,23.69,23.67,23.68,8700.0,15.0866,15.0929,15.0802,15.0866,8700.0
2005-06-20 15:00:00,23.68,23.77,23.68,23.73,23100.0,15.0866,15.1439,15.0866,15.1184,23100.0
2005-06-20 15:10:00,23.73,23.78,23.73,23.73,25500.0,15.1184,15.1503,15.1184,15.1184,25500.0
2005-06-20 15:20:00,23.75,23.78,23.73,23.77,31050.0,15.1312,15.1503,15.1184,15.1439,31050.0
2005-06-20 15:30:00,23.77,23.8,23.77,23.8,17550.0,15.1439,15.163,15.1439,15.163,17550.0
2005-06-20 15:40:00,23.8,23.83,23.78,23.82,29700.0,15.163,15.1821,15.1503,15.1758,29700.0
2005-06-20 15:50:00,23.83,23.83,23.76,23.76,42900.0,15.1821,15.1821,15.1375,15.1375,42900.0
2005-06-21 09:30:00,23.73,23.79,23.73,23.73,19200.0,15.1184,15.1567,15.1184,15.1184,19200.0
2005-06-21 09:40:00,23.74,23.8,23.71,23.71,164250.0,15.1248,15.163,15.1057,15.1057,164250.0
2005-06-21 09:50:00,23.7,23.71,23.67,23.69,10650.0,15.0993,15.1057,15.0802,15.0929,10650.0
2005-06-21 10:00:00,23.67,23.77,23.67,23.77,16200.0,15.0802,15.1439,15.0802,15.1439,16200.0
2005-06-21 10:10:00,23.77,23.82,23.76,23.78,16050.0,15.1439,15.1758,15.1375,15.1503,16050.0
2005-06-21 10:20:00,23.79,23.83,23.77,23.83,13350.0,15.1567,15.1821,15.1439,15.1821,13350.0
2005-06-21 10:30:00,23.83,23.86,23.83,23.85,18300.0,15.1821,15.2013,15.1821,15.1949,18300.0
2005-06-21 10:40:00,23.85,23.89,23.84,23.88,8850.0,15.1949,15.2204,15.1885,15.214,8850.0
2005-06-21 10:50:00,23.87,23.87,23.83,23.86,12000.0,15.2076,15.2076,15.1821,15.2013,12000.0
2005-06-21 11:00:00,23.87,23.87,23.85,23.85,7050.0,15.2076,15.2076,15.1949,15.1949,7050.0
2005-06-21 11:10:00,23.86,23.88,23.85,23.85,19950.0,15.2013,15.214,15.1949,15.1949,19950.0
2005-06-21 11:20:00,23.86,23.86,23.8,23.8,9600.0,15.2013,15.2013,15.163,15.163,9600.0
2005-06-21 11:30:00,23.79,23.79,23.76,23.76,13350.0,15.1567,15.1567,15.1375,15.1375,13350.0
2005-06-21 11:40:00,23.76,23.77,23.75,23.75,8250.0,15.1375,15.1439,15.1312,15.1312,8250.0
2005-06-21 11:50:00,23.75,23.75,23.73,23.73,16200.0,15.1312,15.1312,15.1184,15.1184,16200.0
2005-06-21 12:00:00,23.73,23.75,23.73,23.73,8550.0,15.1184,15.1312,15.1184,15.1184,8550.0
2005-06-21 12:10:00,23.73,23.74,23.73,23.73,7950.0,15.1184,15.1248,15.1184,15.1184,7950.0
2005-06-21 12:20:00,23.73,23.75,23.71,23.73,10350.0,15.1184,15.1312,15.1057,15.1184,10350.0
2005-06-21 12:30:00,23.72,23.72,23.7,23.71,7500.0,15.1121,15.1121,15.0993,15.1057,7500.0
2005-06-21 12:40:00,23.71,23.71,23.71,23.71,5400.0,15.1057,15.1057,15.1057,15.1057,5400.0
2005-06-21 12:50:00,23.71,23.71,23.7,23.71,8250.0,15.1057,15.1057,15.0993,15.1057,8250.0
2005-06-21 13:00:00,23.71,23.71,23.68,23.68,6000.0,15.1057,15.1057,15.0866,15.0866,6000.0
2005-06-21 13:10:00,23.68,23.68,23.65,23.66,12450.0,15.0866,15.0866,15.0675,15.0738,12450.0
2005-06-21 13:20:00,23.66,23.66,23.64,23.65,8250.0,15.0738,15.0738,15.0611,15.0675,8250.0
2005-06-21 13:30:00,23.67,23.67,23.65,23.65,28650.0,15.0802,15.0802,15.0675,15.0675,28650.0
2005-06-21 13:40:00,23.65,23.69,23.65,23.69,7650.0,15.0675,15.0929,15.0675,15.0929,7650.0
2005-06-21 13:50:00,23.68,23.68,23.63,23.63,12600.0,15.0866,15.0866,15.0547,15.0547,12600.0
2005-06-21 14:00:00,23.63,23.63,23.57,23.57,13500.0,15.0547,15.0547,15.0165,15.0165,13500.0
2005-06-21 14:10:00,23.57,23.61,23.56,23.61,15900.0,15.0165,15.042,15.0101,15.042,15900.0
2005-06-21 14:20:00,23.61,23.65,23.61,23.65,16800.0,15.042,15.0675,15.042,15.0675,16800.0
2005-06-21 14:30:00,23.65,23.68,23.63,23.68,7500.0,15.0675,15.0866,15.0547,15.0866,7500.0
2005-06-21 14:40:00,23.69,23.71,23.69,23.7,13200.0,15.0929,15.1057,15.0929,15.0993,13200.0
2005-06-21 14:50:00,23.7,23.71,23.69,23.7,18600.0,15.0993,15.1057,15.0929,15.0993,18600.0
2005-06-21 15:00:00,23.71,23.71,23.66,23.67,22200.0,15.1057,15.1057,15.0738,15.0802,22200.0
2005-06-21 15:10:00,23.67,23.67,23.64,23.65,21000.0,15.0802,15.0802,15.0611,15.0675,21000.0
2005-06-21 15:20:00,23.63,23.7,23.63,23.7,12000.0,15.0547,15.0993,15.0547,15.0993,12000.0
2005-06-21 15:30:00,23.7,23.71,23.69,23.7,18750.0,15.0993,15.1057,15.0929,15.0993,18750.0
2005-06-21 15:40:00,23.7,23.73,23.69,23.69,16950.0,15.0993,15.1184,15.0929,15.0929,16950.0
2005-06-21 15:50:00,23.69,23.71,23.69,23.69,26400.0,15.0929,15.1057,15.0929,15.0929,26400.0
2005-06-22 09:30:00,23.73,23.81,23.73,23.81,16800.0,15.1184,15.1694,15.1184,15.1694,16800.0
2005-06-22 09:40:00,23.81,23.9,23.81,23.81,15900.0,15.1694,15.2267,15.1694,15.1694,15900.0
2005-06-22 09:50:00,23.81,23.81,23.74,23.74,11100.0,15.1694,15.1694,15.1248,15.1248,11100.0
2005-06-22 10:00:00,23.75,23.75,23.69,23.69,37500.0,15.1312,15.1312,15.0929,15.0929,37500.0
2005-06-22 10:10:00,23.69,23.7,23.68,23.7,12750.0,15.0929,15.0993,15.0866,15.0993,12750.0
2005-06-22 10:20:00,23.7,23.73,23.69,23.71,121050.0,15.0993,15.1184,15.0929,15.1057,121050.0
2005-06-22 10:30:00,23.71,23.73,23.7,23.73,8250.0,15.1057,15.1184,15.0993,15.1184,8250.0
2005-06-22 10:40:00,23.73,23.73,23.71,23.71,7050.0,15.1184,15.1184,15.1057,15.1057,7050.0
2005-06-22 10:50:00,23.7,23.7,23.65,23.66,5250.0,15.0993,15.0993,15.0675,15.0738,5250.0
2005-06-22 11:00:00,23.67,23.7,23.6,23.6,12300.0,15.0802,15.0993,15.0356,15.0356,12300.0
2005-06-22 11:10:00,23.6,23.62,23.6,23.62,10050.0,15.0356,15.0483,15.0356,15.0483,10050.0
2005-06-22 11:20:00,23.62,23.69,23.62,23.65,6900.0,15.0483,15.0929,15.0483,15.0675,6900.0
2005-06-22 11:30:00,23.65,23.65,23.64,23.64,9300.0,15.0675,15.0675,15.0611,15.0611,9300.0
2005-06-22 11:40:00,23.64,23.65,23.62,23.64,5400.0,15.0611,15.0675,15.0483,15.0611,5400.0
2005-06-22 11:50:00,23.63,23.64,23.59,23.59,7350.0,15.0547,15.0611,15.0292,15.0292,7350.0
2005-06-22 12:00:00,23.59,23.6,23.57,23.6,9750.0,15.0292,15.0356,15.0165,15.0356,9750.0
2005-06-22 12:10:00,23.59,23.6,23.58,23.58,9000.0,15.0292,15.0356,15.0229,15.0229,9000.0
2005-06-22 12:20:00,23.58,23.59,23.57,23.58,2100.0,15.0229,15.0292,15.0165,15.0229,2100.0
2005-06-22 12:30:00,23.57,23.57,23.55,23.55,5100.0,15.0165,15.0165,15.0037,15.0037,5100.0
2005-06-22 12:40:00,23.55,23.58,23.55,23.58,3900.0,15.0037,15.0229,15.0037,15.0229,3900.0
2005-06-22 12:50:00,23.58,23.62,23.58,23.61,9600.0,15.0229,15.0483,15.0229,15.042,9600.0
2005-06-22 13:00:00,23.6,23.68,23.6,23.67,19200.0,15.0356,15.0866,15.0356,15.0802,19200.0
2005-06-22 13:10:00,23.67,23.69,23.65,23.69,6900.0,15.0802,15.0929,15.0675,15.0929,6900.0
2005-06-22 13:20:00,23.69,23.7,23.69,23.7,4800.0,15.0929,15.0993,15.0929,15.0993,4800.0
2005-06-22 13:30:00,23.7,23.7,23.67,23.67,4350.0,15.0993,15.0993,15.0802,15.0802,4350.0
2005-06-22 13:40:00,23.65,23.65,23.62,23.63,5850.0,15.0675,15.0675,15.0483,15.0547,5850.0
2005-06-22 13:50:00,23.61,23.61,23.55,23.55,4800.0,15.042,15.042,15.0037,15.0037,4800.0
2005-06-22 14:00:00,23.57,23.58,23.52,23.57,9300.0,15.0165,15.0229,14.9846,15.0165,9300.0
2005-06-22 14:10:00,23.56,23.58,23.56,23.57,3000.0,15.0101,15.0229,15.0101,15.0165,3000.0
2005-06-22 14:20:00,23.57,23.59,23.54,23.57,5850.0,15.0165,15.0292,14.9974,15.0165,5850.0
2005-06-22 14:30:00,23.58,23.58,23.56,23.58,10500.0,15.0229,15.0229,15.0101,15.0229,10500.0
2005-06-22 14:40:00,23.57,23.63,23.57,23.62,20100.0,15.0165,15.0547,15.0165,15.0483,20100.0
2005-06-22 14:50:00,23.62,23.66,23.62,23.66,11100.0,15.0483,15.0738,15.0483,15.0738,11100.0
2005-06-22 15:00:00,23.65,23.68,23.65,23.65,7800.0,15.0675,15.0866,15.0675,15.0675,7800.0
2005-06-22 15:10:00,23.64,23.67,23.64,23.65,11550.0,15.0611,15.0802,15.0611,15.0675,11550.0
2005-06-22 15:20:00,23.66,23.66,23.63,23.63,4500.0,15.0738,15.0738,15.0547,15.0547,4500.0
2005-06-22 15:30:00,23.64,23.64,23.61,23.63,28950.0,15.0611,15.0611,15.042,15.0547,28950.0
2005-06-22 15:40:00,23.63,23.67,23.63,23.67,14250.0,15.0547,15.0802,15.0547,15.0802,14250.0
2005-06-22 15:50:00,23.67,23.67,23.57,23.57,35400.0,15.0802,15.0802,15.0165,15.0165,35400.0
2005-06-23 09:30:00,23.53,23.57,23.49,23.51,9900.0,14.991,15.0165,14.9655,14.9783,9900.0
2005-06-23 09:40:00,23.52,23.58,23.51,23.57,6150.0,14.9846,15.0229,14.9783,15.0165,6150.0
2005-06-23 09:50:00,23.56,23.57,23.54,23.55,1650.0,15.0101,15.0165,14.9974,15.0037,1650.0
2005-06-23 10:00:00,23.54,23.55,23.5,23.55,10050.0,14.9974,15.0037,14.9719,15.0037,10050.0
2005-06-23 10:10:00,23.55,23.56,23.51,23.51,3450.0,15.0037,15.0101,14.9783,14.9783,3450.0
2005-06-23 10:20:00,23.5,23.51,23.48,23.51,6150.0,14.9719,14.9783,14.9592,14.9783,6150.0
2005-06-23 10:30:00,23.51,23.55,23.5,23.53,6900.0,14.9783,15.0037,14.9719,14.991,6900.0
2005-06-23 10:40:00,23.55,23.59,23.54,23.56,4650.0,15.0037,15.0292,14.9974,15.0101,4650.0
2005-06-23 10:50:00,23.56,23.56,23.47,23.52,8700.0,15.0101,15.0101,14.9528,14.9846,8700.0
2005-06-23 11:00:00,23.53,23.6,23.53,23.59,5700.0,14.991,15.0356,14.991,15.0292,5700.0
2005-06-23 11:10:00,23.59,23.64,23.58,23.59,8100.0,15.0292,15.0611,15.0229,15.0292,8100.0
2005-06-23 11:20:00,23.59,23.67,23.59,23.62,9750.0,15.0292,15.0802,15.0292,15.0483,9750.0
2005-06-23 11:30:00,23.63,23.63,23.56,23.57,8850.0,15.0547,15.0547,15.0101,15.0165,8850.0
2005-06-23 11:40:00,23.61,23.65,23.61,23.65,4650.0,15.042,15.0675,15.042,15.0675,4650.0
2005-06-23 11:50:00,23.64,23.66,23.62,23.62,5550.0,15.0611,15.0738,15.0483,15.0483,5550.0
2005-06-23 12:00:00,23.61,23.65,23.59,23.65,3900.0,15.042,15.0675,15.0292,15.0675,3900.0
2005-06-23 12:10:00,23.63,23.63,23.61,23.63,3900.0,15.0547,15.0547,15.042,15.0547,3900.0
2005-06-23 12:20:00,23.61,23.63,23.61,23.63,3000.0,15.042,15.0547,15.042,15.0547,3000.0
2005-06-23 12:30:00,23.61,23.64,23.61,23.64,1350.0,15.042,15.0611,15.042,15.0611,1350.0
2005-06-23 12:40:00,23.65,23.67,23.62,23.62,4050.0,15.0675,15.0802,15.0483,15.0483,4050.0
2005-06-23 12:50:00,23.62,23.63,23.61,23.62,3450.0,15.0483,15.0547,15.042,15.0483,3450.0
2005-06-23 13:00:00,23.61,23.67,23.61,23.65,5550.0,15.042,15.0802,15.042,15.0675,5550.0
2005-06-23 13:10:00,23.65,23.65,23.61,23.63,5700.0,15.0675,15.0675,15.042,15.0547,5700.0
2005-06-23 13:20:00,23.65,23.68,23.65,23.68,2400.0,15.0675,15.0866,15.0675,15.0866,2400.0
2005-06-23 13:30:00,23.67,23.69,23.6,23.61,13950.0,15.0802,15.0929,15.0356,15.042,13950.0
2005-06-23 13:40:00,23.59,23.59,23.47,23.47,19500.0,15.0292,15.0292,14.9528,14.9528,19500.0
2005-06-23 13:50:00,23.45,23.49,23.43,23.47,12150.0,14.94,14.9655,14.9273,14.9528,12150.0
2005-06-23 14:00:00,23.47,23.51,23.47,23.51,2550.0,14.9528,14.9783,14.9528,14.9783,2550.0
2005-06-23 14:10:00,23.51,23.53,23.47,23.53,8100.0,14.9783,14.991,14.9528,14.991,8100.0
2005-06-23 14:20:00,23.54,23.59,23.54,23.59,25050.0,14.9974,15.0292,14.9974,15.0292,25050.0
2005-06-23 14:30:00,23.57,23.65,23.57,23.63,17400.0,15.0165,15.0675,15.0165,15.0547,17400.0
2005-06-23 14:40:00,23.64,23.64,23.6,23.63,3900.0,15.0611,15.0611,15.0356,15.0547,3900.0
2005-06-23 14:50:00,23.63,23.63,23.6,23.61,15150.0,15.0547,15.0547,15.0356,15.042,15150.0
2005-06-23 15:00:00,23.61,23.61,23.52,23.52,9000.0,15.042,15.042,14.9846,14.9846,9000.0
2005-06-23 15:10:00,23.52,23.56,23.52,23.55,17700.0,14.9846,15.0101,14.9846,15.0037,17700.0
2005-06-23 15:20:00,23.55,23.55,23.44,23.45,19950.0,15.0037,15.0037,14.9337,14.94,19950.0
2005-06-23 15:30:00,23.46,23.53,23.46,23.53,51450.0,14.9464,14.991,14.9464,14.991,51450.0
2005-06-23 15:40:00,23.53,23.53,23.49,23.51,13500.0,14.991,14.991,14.9655,14.9783,13500.0
2005-06-23 15:50:00,23.51,23.55,23.45,23.46,28800.0,14.9783,15.0037,14.94,14.9464,28800.0
2005-06-24 09:30:00,23.37,23.37,23.27,23.29,17700.0,14.8891,14.8891,14.8254,14.8381,17700.0
2005-06-24 09:40:00,23.24,23.25,23.21,23.24,15300.0,14.8062,14.8126,14.7871,14.8062,15300.0
2005-06-24 09:50:00,23.23,23.23,23.15,23.19,100950.0,14.7999,14.7999,14.7489,14.7744,100950.0
2005-06-24 10:00:00,23.18,23.18,23.1,23.12,14700.0,14.768,14.768,14.7171,14.7298,14700.0
2005-06-24 10:10:00,23.12,23.14,23.07,23.07,12300.0,14.7298,14.7425,14.6979,14.6979,12300.0
2005-06-24 10:20:00,23.05,23.07,23.03,23.04,8400.0,14.6852,14.6979,14.6725,14.6788,8400.0
2005-06-24 10:30:00,23.03,23.12,23.03,23.11,21900.0,14.6725,14.7298,14.6725,14.7234,21900.0
2005-06-24 10:40:00,23.11,23.13,23.07,23.1,19050.0,14.7234,14.7362,14.6979,14.7171,19050.0
2005-06-24 10:50:00,23.11,23.11,23.04,23.07,11400.0,14.7234,14.7234,14.6788,14.6979,11400.0
2005-06-24 11:00:00,23.05,23.15,23.05,23.11,28350.0,14.6852,14.7489,14.6852,14.7234,28350.0
2005-06-24 11:10:00,23.12,23.21,23.1,23.21,101700.0,14.7298,14.7871,14.7171,14.7871,101700.0
2005-06-24 11:20:00,23.2,23.2,23.17,23.17,13800.0,14.7808,14.7808,14.7617,14.7617,13800.0
2005-06-24 11:30:00,23.17,23.23,23.17,23.23,42450.0,14.7617,14.7999,14.7617,14.7999,42450.0
2005-06-24 11:40:00,23.22,23.22,23.17,23.21,7500.0,14.7935,14.7935,14.7617,14.7871,7500.0
2005-06-24 11:50:00,23.21,23.21,23.21,23.21,11400.0,14.7871,14.7871,14.7871,14.7871,11400.0
2005-06-24 12:00:00,23.21,23.21,23.2,23.21,35250.0,14.7871,14.7871,14.7808,14.7871,35250.0
2005-06-24 12:10:00,23.2,23.22,23.2,23.22,8250.0,14.7808,14.7935,14.7808,14.7935,8250.0
2005-06-24 12:20:00,23.21,23.23,23.21,23.23,11400.0,14.7871,14.7999,14.7871,14.7999,11400.0
2005-06-24 12:30:00,23.22,23.25,23.22,23.25,2400.0,14.7935,14.8126,14.7935,14.8126,2400.0
2005-06-24 12:40:00,23.25,23.26,23.25,23.25,2250.0,14.8126,14.819,14.8126,14.8126,2250.0
2005-06-24 12:50:00,23.25,23.27,23.25,23.25,1050.0,14.8126,14.8254,14.8126,14.8126,1050.0
2005-06-24 13:00:00,23.25,23.29,23.25,23.25,7950.0,14.8126,14.8381,14.8126,14.8126,7950.0
2005-06-24 13:10:00,23.24,23.24,23.22,23.23,6900.0,14.8062,14.8062,14.7935,14.7999,6900.0
2005-06-24 13:20:00,23.22,23.23,23.21,23.22,5100.0,14.7935,14.7999,14.7871,14.7935,5100.0
2005-06-24 13:30:00,23.22,23.23,23.22,23.23,9150.0,14.7935,14.7999,14.7935,14.7999,9150.0
2005-06-24 13:40:00,23.23,23.25,23.23,23.25,6300.0,14.7999,14.8126,14.7999,14.8126,6300.0
2005-06-24 13:50:00,23.25,23.32,23.25,23.3,21600.0,14.8126,14.8572,14.8126,14.8445,21600.0
2005-06-24 14:00:00,23.29,23.31,23.29,23.3,8100.0,14.8381,14.8508,14.8381,14.8445,8100.0
2005-06-24 14:10:00,23.31,23.35,23.31,23.35,4950.0,14.8508,14.8763,14.8508,14.8763,4950.0
2005-06-24 14:20:00,23.38,23.38,23.36,23.37,11250.0,14.8954,14.8954,14.8827,14.8891,11250.0
2005-06-24 14:30:00,23.37,23.39,23.36,23.39,8100.0,14.8891,14.9018,14.8827,14.9018,8100.0
2005-06-24 14:40:00,23.39,23.4,23.38,23.39,12300.0,14.9018,14.9082,14.8954,14.9018,12300.0
2005-06-24 14:50:00,23.39,23.4,23.35,23.35,12750.0,14.9018,14.9082,14.8763,14.8763,12750.0
2005-06-24 15:00:00,23.35,23.35,23.33,23.33,14550.0,14.8763,14.8763,14.8636,14.8636,14550.0
2005-06-24 15:10:00,23.33,23.36,23.32,23.35,14100.0,14.8636,14.8827,14.8572,14.8763,14100.0
2005-06-24 15:20:00,23.34,23.37,23.34,23.37,8100.0,14.87,14.8891,14.87,14.8891,8100.0
2005-06-24 15:30:00,23.37,23.41,23.36,23.4,19950.0,14.8891,14.9146,14.8827,14.9082,19950.0
2005-06-24 15:40:00,23.4,23.41,23.39,23.41,40050.0,14.9082,14.9146,14.9018,14.9146,40050.0
2005-06-24 15:50:00,23.41,23.41,23.35,23.37,62700.0,14.9146,14.9146,14.8763,14.8891,62700.0
2005-06-27 09:30:00,23.17,23.2,23.03,23.04,49650.0,14.7617,14.7808,14.6725,14.6788,49650.0
2005-06-27 09:40:00,23.05,23.11,23.03,23.07,23100.0,14.6852,14.7234,14.6725,14.6979,23100.0
2005-06-27 09:50:00,23.07,23.1,23.06,23.08,16800.0,14.6979,14.7171,14.6916,14.7043,16800.0
2005-06-27 10:00:00,23.08,23.11,23.07,23.1,19950.0,14.7043,14.7234,14.6979,14.7171,19950.0
2005-06-27 10:10:00,23.1,23.12,23.1,23.12,12900.0,14.7171,14.7298,14.7171,14.7298,12900.0
2005-06-27 10:20:00,23.13,23.19,23.13,23.19,16350.0,14.7362,14.7744,14.7362,14.7744,16350.0
2005-06-27 10:30:00,23.17,23.27,23.17,23.27,15900.0,14.7617,14.8254,14.7617,14.8254,15900.0
2005-06-27 10:40:00,23.27,23.29,23.26,23.27,17250.0,14.8254,14.8381,14.819,14.8254,17250.0
2005-06-27 10:50:00,23.27,23.28,23.23,23.23,9750.0,14.8254,14.8317,14.7999,14.7999,9750.0
2005-06-27 11:00:00,23.23,23.27,23.19,23.2,17550.0,14.7999,14.8254,14.7744,14.7808,17550.0
2005-06-27 11:10:00,23.2,23.25,23.2,23.25,8550.0,14.7808,14.8126,14.7808,14.8126,8550.0
2005-06-27 11:20:00,23.28,23.32,23.28,23.31,12900.0,14.8317,14.8572,14.8317,14.8508,12900.0
2005-06-27 11:30:00,23.31,23.31,23.25,23.25,7350.0,14.8508,14.8508,14.8126,14.8126,7350.0
2005-06-27 11:40:00,23.25,23.28,23.25,23.28,7050.0,14.8126,14.8317,14.8126,14.8317,7050.0
2005-06-27 11:50:00,23.29,23.31,23.29,23.31,5850.0,14.8381,14.8508,14.8381,14.8508,5850.0
2005-06-27 12:00:00,23.31,23.33,23.31,23.33,5250.0,14.8508,14.8636,14.8508,14.8636,5250.0
2005-06-27 12:10:00,23.33,23.34,23.32,23.33,12300.0,14.8636,14.87,14.8572,14.8636,12300.0
2005-06-27 12:20:00,23.33,23.36,23.33,23.35,6450.0,14.8636,14.8827,14.8636,14.8763,6450.0
2005-06-27 12:30:00,23.35,23.39,23.35,23.38,9450.0,14.8763,14.9018,14.8763,14.8954,9450.0
2005-06-27 12:40:00,23.38,23.38,23.35,23.35,6150.0,14.8954,14.8954,14.8763,14.8763,6150.0
2005-06-27 12:50:00,23.35,23.37,23.35,23.37,4950.0,14.8763,14.8891,14.8763,14.8891,4950.0
2005-06-27 13:00:00,23.36,23.37,23.35,23.37,5400.0,14.8827,14.8891,14.8763,14.8891,5400.0
2005-06-27 13:10:00,23.37,23.39,23.37,23.39,6300.0,14.8891,14.9018,14.8891,14.9018,6300.0
2005-06-27 13:20:00,23.39,23.41,23.38,23.4,11250.0,14.9018,14.9146,14.8954,14.9082,11250.0
2005-06-27 13:30:00,23.4,23.41,23.4,23.41,9000.0,14.9082,14.9146,14.9082,14.9146,9000.0
2005-06-27 13:40:00,23.42,23.43,23.39,23.39,12450.0,14.9209,14.9273,14.9018,14.9018,12450.0
2005-06-27 13:50:00,23.39,23.39,23.34,23.34,17250.0,14.9018,14.9018,14.87,14.87,17250.0
2005-06-27 14:00:00,23.34,23.39,23.33,23.38,9150.0,14.87,14.9018,14.8636,14.8954,9150.0
2005-06-27 14:10:00,23.39,23.43,23.39,23.39,8550.0,14.9018,14.9273,14.9018,14.9018,8550.0
2005-06-27 14:20:00,23.39,23.39,23.35,23.35,8250.0,14.9018,14.9018,14.8763,14.8763,8250.0
2005-06-27 14:30:00,23.34,23.4,23.34,23.36,13200.0,14.87,14.9082,14.87,14.8827,13200.0
2005-06-27 14:40:00,23.35,23.35,23.34,23.34,7650.0,14.8763,14.8763,14.87,14.87,7650.0
2005-06-27 14:50:00,23.33,23.35,23.33,23.35,9600.0,14.8636,14.8763,14.8636,14.8763,9600.0
2005-06-27 15:00:00,23.35,23.37,23.33,23.37,30000.0,14.8763,14.8891,14.8636,14.8891,30000.0
2005-06-27 15:10:00,23.37,23.43,23.37,23.43,21450.0,14.8891,14.9273,14.8891,14.9273,21450.0
2005-06-27 15:20:00,23.45,23.45,23.4,23.41,20700.0,14.94,14.94,14.9082,14.9146,20700.0
2005-06-27 15:30:00,23.41,23.45,23.41,23.44,20100.0,14.9146,14.94,14.9146,14.9337,20100.0
2005-06-27 15:40:00,23.43,23.43,23.41,23.42,27450.0,14.9273,14.9273,14.9146,14.9209,27450.0
2005-06-27 15:50:00,23.42,23.42,23.37,23.39,32250.0,14.9209,14.9209,14.8891,14.9018,32250.0
2005-06-28 09:30:00,23.46,23.53,23.4,23.51,16350.0,14.9464,14.991,14.9082,14.9783,16350.0
2005-06-28 09:40:00,23.5,23.53,23.4,23.53,21150.0,14.9719,14.991,14.9082,14.991,21150.0
2005-06-28 09:50:00,23.53,23.59,23.48,23.53,30750.0,14.991,15.0292,14.9592,14.991,30750.0
2005-06-28 10:00:00,23.53,23.6,23.52,23.55,15600.0,14.991,15.0356,14.9846,15.0037,15600.0
2005-06-28 10:10:00,23.55,23.63,23.55,23.63,11400.0,15.0037,15.0547,15.0037,15.0547,11400.0
2005-06-28 10:20:00,23.63,23.75,23.61,23.69,45300.0,15.0547,15.1312,15.042,15.0929,45300.0
2005-06-28 10:30:00,23.7,23.71,23.67,23.71,8100.0,15.0993,15.1057,15.0802,15.1057,8100.0
2005-06-28 10:40:00,23.68,23.68,23.63,23.65,14250.0,15.0866,15.0866,15.0547,15.0675,14250.0
2005-06-28 10:50:00,23.65,23.68,23.61,23.65,13350.0,15.0675,15.0866,15.042,15.0675,13350.0
2005-06-28 11:00:00,23.66,23.69,23.65,23.69,15900.0,15.0738,15.0929,15.0675,15.0929,15900.0
2005-06-28 11:10:00,23.69,23.69,23.65,23.67,18450.0,15.0929,15.0929,15.0675,15.0802,18450.0
2005-06-28 11:20:00,23.68,23.69,23.67,23.69,27900.0,15.0866,15.0929,15.0802,15.0929,27900.0
2005-06-28 11:30:00,23.69,23.7,23.65,23.69,21600.0,15.0929,15.0993,15.0675,15.0929,21600.0
2005-06-28 11:40:00,23.69,23.69,23.67,23.67,9600.0,15.0929,15.0929,15.0802,15.0802,9600.0
2005-06-28 11:50:00,23.67,23.67,23.66,23.66,6150.0,15.0802,15.0802,15.0738,15.0738,6150.0
2005-06-28 12:00:00,23.67,23.69,23.67,23.69,20700.0,15.0802,15.0929,15.0802,15.0929,20700.0
2005-06-28 12:10:00,23.69,23.71,23.68,23.7,13050.0,15.0929,15.1057,15.0866,15.0993,13050.0
2005-06-28 12:20:00,23.7,23.71,23.67,23.69,12300.0,15.0993,15.1057,15.0802,15.0929,12300.0
2005-06-28 12:30:00,23.69,23.75,23.69,23.75,8100.0,15.0929,15.1312,15.0929,15.1312,8100.0
2005-06-28 12:40:00,23.75,23.85,23.75,23.85,23850.0,15.1312,15.1949,15.1312,15.1949,23850.0
2005-06-28 12:50:00,23.86,23.87,23.84,23.85,7650.0,15.2013,15.2076,15.1885,15.1949,7650.0
2005-06-28 13:00:00,23.85,23.86,23.83,23.84,6000.0,15.1949,15.2013,15.1821,15.1885,6000.0
2005-06-28 13:10:00,23.83,23.85,23.82,23.82,10800.0,15.1821,15.1949,15.1758,15.1758,10800.0
2005-06-28 13:20:00,23.82,23.83,23.79,23.79,15450.0,15.1758,15.1821,15.1567,15.1567,15450.0
2005-06-28 13:30:00,23.79,23.8,23.79,23.79,8100.0,15.1567,15.163,15.1567,15.1567,8100.0
2005-06-28 13:40:00,23.79,23.79,23.77,23.77,13350.0,15.1567,15.1567,15.1439,15.1439,13350.0
2005-06-28 13:50:00,23.77,23.83,23.77,23.83,13500.0,15.1439,15.1821,15.1439,15.1821,13500.0
2005-06-28 14:00:00,23.83,23.85,23.81,23.83,17250.0,15.1821,15.1949,15.1694,15.1821,17250.0
2005-06-28 14:10:00,23.84,23.9,23.84,23.88,21600.0,15.1885,15.2267,15.1885,15.214,21600.0
2005-06-28 14:20:00,23.88,23.89,23.81,23.81,16650.0,15.214,15.2204,15.1694,15.1694,16650.0
2005-06-28 14:30:00,23.81,23.81,23.79,23.81,7350.0,15.1694,15.1694,15.1567,15.1694,7350.0
2005-06-28 14:40:00,23.82,23.86,23.82,23.84,16050.0,15.1758,15.2013,15.1758,15.1885,16050.0
2005-06-28 14:50:00,23.83,23.83,23.75,23.76,11250.0,15.1821,15.1821,15.1312,15.1375,11250.0
2005-06-28 15:00:00,23.77,23.79,23.76,23.79,20700.0,15.1439,15.1567,15.1375,15.1567,20700.0
2005-06-28 15:10:00,23.79,23.83,23.77,23.8,16500.0,15.1567,15.1821,15.1439,15.163,16500.0
2005-06-28 15:20:00,23.81,23.83,23.79,23.82,21600.0,15.1694,15.1821,15.1567,15.1758,21600.0
2005-06-28 15:30:00,23.82,23.82,23.77,23.79,25650.0,15.1758,15.1758,15.1439,15.1567,25650.0
2005-06-28 15:40:00,23.83,23.83,23.79,23.82,54300.0,15.1821,15.1821,15.1567,15.1758,54300.0
2005-06-28 15:50:00,23.82,23.83,23.81,23.83,51300.0,15.1758,15.1821,15.1694,15.1821,51300.0
2005-06-29 09:30:00,23.89,23.94,23.82,23.85,37050.0,15.271,15.3029,15.2262,15.2454,37050.0
2005-06-29 09:40:00,23.85,23.89,23.81,23.84,13800.0,15.2454,15.271,15.2198,15.239,13800.0
2005-06-29 09:50:00,23.85,23.85,23.81,23.84,53250.0,15.2454,15.2454,15.2198,15.239,53250.0
2005-06-29 10:00:00,23.85,23.86,23.83,23.85,17550.0,15.2454,15.2518,15.2326,15.2454,17550.0
2005-06-29 10:10:00,23.84,23.87,23.84,23.87,17550.0,15.239,15.2582,15.239,15.2582,17550.0
2005-06-29 10:20:00,23.87,23.9,23.87,23.9,22800.0,15.2582,15.2774,15.2582,15.2774,22800.0
2005-06-29 10:30:00,23.89,23.99,23.89,23.97,24300.0,15.271,15.3349,15.271,15.3221,24300.0
2005-06-29 10:40:00,23.97,23.97,23.95,23.95,15900.0,15.3221,15.3221,15.3093,15.3093,15900.0
2005-06-29 10:50:00,23.93,23.95,23.93,23.95,12600.0,15.2965,15.3093,15.2965,15.3093,12600.0
2005-06-29 11:00:00,23.94,23.95,23.93,23.94,4350.0,15.3029,15.3093,15.2965,15.3029,4350.0
2005-06-29 11:10:00,23.95,23.95,23.91,23.95,5100.0,15.3093,15.3093,15.2837,15.3093,5100.0
2005-06-29 11:20:00,23.95,23.97,23.93,23.97,12000.0,15.3093,15.3221,15.2965,15.3221,12000.0
2005-06-29 11:30:00,23.99,24.0,23.94,23.94,8550.0,15.3349,15.3413,15.3029,15.3029,8550.0
2005-06-29 11:40:00,23.95,23.97,23.95,23.95,7500.0,15.3093,15.3221,15.3093,15.3093,7500.0
2005-06-29 11:50:00,23.94,23.95,23.93,23.95,4950.0,15.3029,15.3093,15.2965,15.3093,4950.0
2005-06-29 12:00:00,23.94,23.94,23.92,23.93,4950.0,15.3029,15.3029,15.2901,15.2965,4950.0
2005-06-29 12:10:00,23.93,23.93,23.91,23.93,43950.0,15.2965,15.2965,15.2837,15.2965,43950.0
2005-06-29 12:20:00,23.96,23.97,23.95,23.95,17550.0,15.3157,15.3221,15.3093,15.3093,17550.0
2005-06-29 12:30:00,23.95,23.97,23.94,23.97,13950.0,15.3093,15.3221,15.3029,15.3221,13950.0
2005-06-29 12:40:00,23.96,23.96,23.92,23.95,20850.0,15.3157,15.3157,15.2901,15.3093,20850.0
2005-06-29 12:50:00,23.95,23.95,23.93,23.94,19050.0,15.3093,15.3093,15.2965,15.3029,19050.0
2005-06-29 13:00:00,23.94,23.95,23.94,23.95,9750.0,15.3029,15.3093,15.3029,15.3093,9750.0
2005-06-29 13:10:00,23.95,23.95,23.93,23.94,4200.0,15.3093,15.3093,15.2965,15.3029,4200.0
2005-06-29 13:20:00,23.94,23.97,23.93,23.97,25200.0,15.3029,15.3221,15.2965,15.3221,25200.0
2005-06-29 13:30:00,23.97,24.0,23.97,23.99,6300.0,15.3221,15.3413,15.3221,15.3349,6300.0
2005-06-29 13:40:00,23.99,24.0,23.98,24.0,9000.0,15.3349,15.3413,15.3285,15.3413,9000.0
2005-06-29 13:50:00,24.0,24.01,23.97,23.98,14250.0,15.3413,15.3477,15.3221,15.3285,14250.0
2005-06-29 14:00:00,23.98,23.99,23.97,23.97,3600.0,15.3285,15.3349,15.3221,15.3221,3600.0
2005-06-29 14:10:00,23.97,23.97,23.95,23.95,8400.0,15.3221,15.3221,15.3093,15.3093,8400.0
2005-06-29 14:20:00,23.97,23.97,23.94,23.94,14700.0,15.3221,15.3221,15.3029,15.3029,14700.0
2005-06-29 14:30:00,23.96,23.97,23.95,23.97,18600.0,15.3157,15.3221,15.3093,15.3221,18600.0
2005-06-29 14:40:00,23.96,24.03,23.96,24.01,23250.0,15.3157,15.3604,15.3157,15.3477,23250.0
2005-06-29 14:50:00,24.03,24.03,23.99,24.0,21900.0,15.3604,15.3604,15.3349,15.3413,21900.0
2005-06-29 15:00:00,23.99,24.0,23.99,24.0,18750.0,15.3349,15.3413,15.3349,15.3413,18750.0
2005-06-29 15:10:00,24.0,24.0,23.97,23.99,52950.0,15.3413,15.3413,15.3221,15.3349,52950.0
2005-06-29 15:20:00,23.99,24.0,23.99,23.99,32250.0,15.3349,15.3413,15.3349,15.3349,32250.0
2005-06-29 15:30:00,23.99,24.07,23.99,24.05,74100.0,15.3349,15.386,15.3349,15.3732,74100.0
2005-06-29 15:40:00,24.05,24.06,24.04,24.06,27450.0,15.3732,15.3796,15.3668,15.3796,27450.0
2005-06-29 15:50:00,24.06,24.06,24.03,24.03,59700.0,15.3796,15.3796,15.3604,15.3604,59700.0
2005-06-30 09:30:00,24.14,24.17,24.09,24.11,16950.0,15.4308,15.4499,15.3988,15.4116,16950.0
2005-06-30 09:40:00,24.11,24.13,24.07,24.1,10350.0,15.4116,15.4244,15.386,15.4052,10350.0
2005-06-30 09:50:00,24.1,24.11,24.09,24.09,9450.0,15.4052,15.4116,15.3988,15.3988,9450.0
2005-06-30 10:00:00,24.09,24.1,24.07,24.08,8550.0,15.3988,15.4052,15.386,15.3924,8550.0
2005-06-30 10:10:00,24.08,24.08,24.05,24.05,14400.0,15.3924,15.3924,15.3732,15.3732,14400.0
2005-06-30 10:20:00,24.05,24.11,24.04,24.11,15300.0,15.3732,15.4116,15.3668,15.4116,15300.0
2005-06-30 10:30:00,24.1,24.1,24.0,24.0,24450.0,15.4052,15.4052,15.3413,15.3413,24450.0
2005-06-30 10:40:00,24.0,24.01,23.95,24.01,12900.0,15.3413,15.3477,15.3093,15.3477,12900.0
2005-06-30 10:50:00,24.01,24.01,23.99,23.99,6300.0,15.3477,15.3477,15.3349,15.3349,6300.0
2005-06-30 11:00:00,23.99,24.01,23.99,23.99,9900.0,15.3349,15.3477,15.3349,15.3349,9900.0
2005-06-30 11:10:00,23.99,24.0,23.98,23.99,7050.0,15.3349,15.3413,15.3285,15.3349,7050.0
2005-06-30 11:20:00,23.99,24.01,23.99,24.01,3300.0,15.3349,15.3477,15.3349,15.3477,3300.0
2005-06-30 11:30:00,24.03,24.09,24.03,24.07,16050.0,15.3604,15.3988,15.3604,15.386,16050.0
2005-06-30 11:40:00,24.06,24.09,24.06,24.09,42600.0,15.3796,15.3988,15.3796,15.3988,42600.0
2005-06-30 11:50:00,24.07,24.12,24.07,24.11,4950.0,15.386,15.418,15.386,15.4116,4950.0
2005-06-30 12:00:00,24.11,24.11,24.09,24.09,5400.0,15.4116,15.4116,15.3988,15.3988,5400.0
2005-06-30 12:10:00,24.09,24.12,24.07,24.08,31050.0,15.3988,15.418,15.386,15.3924,31050.0
2005-06-30 12:20:00,24.09,24.09,24.06,24.07,5400.0,15.3988,15.3988,15.3796,15.386,5400.0
2005-06-30 12:30:00,24.07,24.1,24.07,24.09,7350.0,15.386,15.4052,15.386,15.3988,7350.0
2005-06-30 12:40:00,24.08,24.09,24.07,24.08,8700.0,15.3924,15.3988,15.386,15.3924,8700.0
2005-06-30 12:50:00,24.09,24.09,24.08,24.09,2550.0,15.3988,15.3988,15.3924,15.3988,2550.0
2005-06-30 13:00:00,24.09,24.09,24.06,24.07,15000.0,15.3988,15.3988,15.3796,15.386,15000.0
2005-06-30 13:10:00,24.06,24.08,24.05,24.08,18000.0,15.3796,15.3924,15.3732,15.3924,18000.0
2005-06-30 13:20:00,24.07,24.07,24.05,24.05,3600.0,15.386,15.386,15.3732,15.3732,3600.0
2005-06-30 13:30:00,24.05,24.08,24.03,24.07,9150.0,15.3732,15.3924,15.3604,15.386,9150.0
2005-06-30 13:40:00,24.07,24.09,24.05,24.09,7350.0,15.386,15.3988,15.3732,15.3988,7350.0
2005-06-30 13:50:00,24.08,24.1,24.07,24.1,6600.0,15.3924,15.4052,15.386,15.4052,6600.0
2005-06-30 14:00:00,24.1,24.1,24.09,24.09,6000.0,15.4052,15.4052,15.3988,15.3988,6000.0
2005-06-30 14:10:00,24.1,24.14,24.06,24.14,22950.0,15.4052,15.4308,15.3796,15.4308,22950.0
2005-06-30 14:20:00,24.14,24.14,24.05,24.11,23850.0,15.4308,15.4308,15.3732,15.4116,23850.0
2005-06-30 14:30:00,24.11,24.15,24.06,24.11,91350.0,15.4116,15.4372,15.3796,15.4116,91350.0
2005-06-30 14:40:00,24.11,24.14,24.08,24.11,28800.0,15.4116,15.4308,15.3924,15.4116,28800.0
2005-06-30 14:50:00,24.11,24.12,24.06,24.1,60300.0,15.4116,15.418,15.3796,15.4052,60300.0
2005-06-30 15:00:00,24.1,24.1,24.09,24.09,14100.0,15.4052,15.4052,15.3988,15.3988,14100.0
2005-06-30 15:10:00,24.09,24.13,24.09,24.13,20400.0,15.3988,15.4244,15.3988,15.4244,20400.0
2005-06-30 15:20:00,24.13,24.13,24.08,24.09,33450.0,15.4244,15.4244,15.3924,15.3988,33450.0
2005-06-30 15:30:00,24.09,24.11,24.01,24.05,31950.0,15.3988,15.4116,15.3477,15.3732,31950.0
2005-06-30 15:40:00,24.05,24.07,23.99,24.0,54000.0,15.3732,15.386,15.3349,15.3413,54000.0
2005-06-30 15:50:00,24.0,24.03,23.97,23.99,60450.0,15.3413,15.3604,15.3221,15.3349,60450.0
2005-07-01 09:30:00,24.03,24.13,24.03,24.05,22200.0,15.3604,15.4244,15.3604,15.3732,22200.0
2005-07-01 09:40:00,24.07,24.13,24.07,24.1,9900.0,15.386,15.4244,15.386,15.4052,9900.0
2005-07-01 09:50:00,24.11,24.11,24.05,24.05,12450.0,15.4116,15.4116,15.3732,15.3732,12450.0
2005-07-01 10:00:00,24.06,24.14,24.06,24.14,14550.0,15.3796,15.4308,15.3796,15.4308,14550.0
2005-07-01 10:10:00,24.14,24.16,24.13,24.13,13200.0,15.4308,15.4435,15.4244,15.4244,13200.0
2005-07-01 10:20:00,24.14,24.16,24.12,24.15,10350.0,15.4308,15.4435,15.418,15.4372,10350.0
2005-07-01 10:30:00,24.15,24.22,24.15,24.17,15450.0,15.4372,15.4819,15.4372,15.4499,15450.0
2005-07-01 10:40:00,24.18,24.18,24.13,24.15,7200.0,15.4563,15.4563,15.4244,15.4372,7200.0
2005-07-01 10:50:00,24.16,24.17,24.11,24.11,7050.0,15.4435,15.4499,15.4116,15.4116,7050.0
2005-07-01 11:00:00,24.12,24.13,24.04,24.04,8700.0,15.418,15.4244,15.3668,15.3668,8700.0
2005-07-01 11:10:00,24.04,24.11,24.03,24.09,10500.0,15.3668,15.4116,15.3604,15.3988,10500.0
2005-07-01 11:20:00,24.09,24.14,24.09,24.13,12450.0,15.3988,15.4308,15.3988,15.4244,12450.0
2005-07-01 11:30:00,24.13,24.14,24.09,24.11,4800.0,15.4244,15.4308,15.3988,15.4116,4800.0
2005-07-01 11:40:00,24.11,24.13,24.1,24.12,87750.0,15.4116,15.4244,15.4052,15.418,87750.0
2005-07-01 11:50:00,24.12,24.13,24.09,24.09,5850.0,15.418,15.4244,15.3988,15.3988,5850.0
2005-07-01 12:00:00,24.09,24.11,24.07,24.07,5700.0,15.3988,15.4116,15.386,15.386,5700.0
2005-07-01 12:10:00,24.07,24.11,24.07,24.1,7200.0,15.386,15.4116,15.386,15.4052,7200.0
2005-07-01 12:20:00,24.11,24.11,24.09,24.09,4950.0,15.4116,15.4116,15.3988,15.3988,4950.0
2005-07-01 12:30:00,24.09,24.09,24.07,24.07,4200.0,15.3988,15.3988,15.386,15.386,4200.0
2005-07-01 12:40:00,24.07,24.09,24.07,24.07,10650.0,15.386,15.3988,15.386,15.386,10650.0
2005-07-01 12:50:00,24.08,24.09,24.08,24.09,10650.0,15.3924,15.3988,15.3924,15.3988,10650.0
2005-07-01 13:00:00,24.08,24.13,24.08,24.13,24000.0,15.3924,15.4244,15.3924,15.4244,24000.0
2005-07-01 13:10:00,24.13,24.13,24.11,24.13,41100.0,15.4244,15.4244,15.4116,15.4244,41100.0
2005-07-01 13:20:00,24.13,24.21,24.13,24.2,19950.0,15.4244,15.4755,15.4244,15.4691,19950.0
2005-07-01 13:30:00,24.22,24.22,24.17,24.17,39750.0,15.4819,15.4819,15.4499,15.4499,39750.0
2005-07-01 13:40:00,24.17,24.2,24.17,24.2,5700.0,15.4499,15.4691,15.4499,15.4691,5700.0
2005-07-01 13:50:00,24.2,24.2,24.17,24.17,13200.0,15.4691,15.4691,15.4499,15.4499,13200.0
2005-07-01 14:00:00,24.18,24.2,24.16,24.19,44550.0,15.4563,15.4691,15.4435,15.4627,44550.0
2005-07-01 14:10:00,24.18,24.19,24.14,24.14,14400.0,15.4563,15.4627,15.4308,15.4308,14400.0
2005-07-01 14:20:00,24.14,24.15,24.13,24.15,8550.0,15.4308,15.4372,15.4244,15.4372,8550.0
2005-07-01 14:30:00,24.13,24.19,24.13,24.17,19350.0,15.4244,15.4627,15.4244,15.4499,19350.0
2005-07-01 14:40:00,24.18,24.19,24.17,24.18,11100.0,15.4563,15.4627,15.4499,15.4563,11100.0
2005-07-01 14:50:00,24.17,24.2,24.15,24.15,15000.0,15.4499,15.4691,15.4372,15.4372,15000.0
2005-07-01 15:00:00,24.15,24.18,24.15,24.17,11250.0,15.4372,15.4563,15.4372,15.4499,11250.0
2005-07-01 15:10:00,24.17,24.19,24.13,24.13,15300.0,15.4499,15.4627,15.4244,15.4244,15300.0
2005-07-01 15:20:00,24.13,24.15,24.1,24.1,27600.0,15.4244,15.4372,15.4052,15.4052,27600.0
2005-07-01 15:30:00,24.09,24.13,24.07,24.1,36900.0,15.3988,15.4244,15.386,15.4052,36900.0
2005-07-01 15:40:00,24.1,24.13,24.07,24.1,12450.0,15.4052,15.4244,15.386,15.4052,12450.0
2005-07-01 15:50:00,24.1,24.15,24.09,24.13,18750.0,15.4052,15.4372,15.3988,15.4244,18750.0
2005-07-05 09:30:00,24.0,24.03,23.98,24.03,31200.0,15.3413,15.3604,15.3285,15.3604,31200.0
2005-07-05 09:40:00,24.03,24.03,23.98,23.99,31200.0,15.3604,15.3604,15.3285,15.3349,31200.0
2005-07-05 09:50:00,24.01,24.01,23.96,23.97,8250.0,15.3477,15.3477,15.3157,15.3221,8250.0
2005-07-05 10:00:00,23.97,23.98,23.97,23.97,10200.0,15.3221,15.3285,15.3221,15.3221,10200.0
2005-07-05 10:10:00,23.97,24.08,23.97,24.07,16350.0,15.3221,15.3924,15.3221,15.386,16350.0
2005-07-05 10:20:00,24.09,24.09,24.04,24.05,5700.0,15.3988,15.3988,15.3668,15.3732,5700.0
2005-07-05 10:30:00,24.07,24.1,24.05,24.05,7500.0,15.386,15.4052,15.3732,15.3732,7500.0
2005-07-05 10:40:00,24.08,24.09,24.06,24.07,7350.0,15.3924,15.3988,15.3796,15.386,7350.0
2005-07-05 10:50:00,24.07,24.08,24.07,24.08,8850.0,15.386,15.3924,15.386,15.3924,8850.0
2005-07-05 11:00:00,24.08,24.09,24.07,24.07,11850.0,15.3924,15.3988,15.386,15.386,11850.0
2005-07-05 11:10:00,24.05,24.11,24.04,24.07,4500.0,15.3732,15.4116,15.3668,15.386,4500.0
2005-07-05 11:20:00,24.09,24.13,24.09,24.13,6750.0,15.3988,15.4244,15.3988,15.4244,6750.0
2005-07-05 11:30:00,24.13,24.15,24.12,24.13,6750.0,15.4244,15.4372,15.418,15.4244,6750.0
2005-07-05 11:40:00,24.13,24.14,24.11,24.12,8850.0,15.4244,15.4308,15.4116,15.418,8850.0
2005-07-05 11:50:00,24.11,24.13,24.1,24.1,9300.0,15.4116,15.4244,15.4052,15.4052,9300.0
2005-07-05 12:00:00,24.1,24.16,24.1,24.13,8250.0,15.4052,15.4435,15.4052,15.4244,8250.0
2005-07-05 12:10:00,24.13,24.13,24.1,24.1,5700.0,15.4244,15.4244,15.4052,15.4052,5700.0
2005-07-05 12:20:00,24.11,24.17,24.1,24.17,13200.0,15.4116,15.4499,15.4052,15.4499,13200.0
2005-07-05 12:30:00,24.17,24.19,24.13,24.13,8100.0,15.4499,15.4627,15.4244,15.4244,8100.0
2005-07-05 12:40:00,24.13,24.13,24.09,24.09,4800.0,15.4244,15.4244,15.3988,15.3988,4800.0
2005-07-05 12:50:00,24.09,24.11,24.08,24.08,4350.0,15.3988,15.4116,15.3924,15.3924,4350.0
2005-07-05 13:00:00,24.08,24.09,24.06,24.06,5700.0,15.3924,15.3988,15.3796,15.3796,5700.0
2005-07-05 13:10:00,24.05,24.09,24.05,24.05,5700.0,15.3732,15.3988,15.3732,15.3732,5700.0
2005-07-05 13:20:00,24.07,24.08,24.05,24.07,3900.0,15.386,15.3924,15.3732,15.386,3900.0
2005-07-05 13:30:00,24.05,24.05,24.03,24.03,3600.0,15.3732,15.3732,15.3604,15.3604,3600.0
2005-07-05 13:40:00,24.03,24.05,24.01,24.01,4350.0,15.3604,15.3732,15.3477,15.3477,4350.0
2005-07-05 13:50:00,24.0,24.05,23.97,24.05,10200.0,15.3413,15.3732,15.3221,15.3732,10200.0
2005-07-05 14:00:00,24.04,24.08,24.04,24.07,6750.0,15.3668,15.3924,15.3668,15.386,6750.0
2005-07-05 14:10:00,24.07,24.07,24.03,24.05,4500.0,15.386,15.386,15.3604,15.3732,4500.0
2005-07-05 14:20:00,24.05,24.05,24.0,24.01,6000.0,15.3732,15.3732,15.3413,15.3477,6000.0
2005-07-05 14:30:00,24.01,24.08,24.0,24.07,11700.0,15.3477,15.3924,15.3413,15.386,11700.0
2005-07-05 14:40:00,24.08,24.19,24.08,24.15,12450.0,15.3924,15.4627,15.3924,15.4372,12450.0
2005-07-05 14:50:00,24.17,24.17,24.11,24.11,7650.0,15.4499,15.4499,15.4116,15.4116,7650.0
2005-07-05 15:00:00,24.11,24.11,24.07,24.07,19200.0,15.4116,15.4116,15.386,15.386,19200.0
2005-07-05 15:10:00,24.07,24.1,24.07,24.08,53250.0,15.386,15.4052,15.386,15.3924,53250.0
2005-07-05 15:20:00,24.09,24.09,24.05,24.05,164550.0,15.3988,15.3988,15.3732,15.3732,164550.0
2005-07-05 15:30:00,24.05,24.08,24.03,24.04,10500.0,15.3732,15.3924,15.3604,15.3668,10500.0
2005-07-05 15:40:00,24.03,24.09,24.01,24.09,9750.0,15.3604,15.3988,15.3477,15.3988,9750.0
2005-07-05 15:50:00,24.1,24.18,24.1,24.13,26700.0,15.4052,15.4563,15.4052,15.4244,26700.0
2005-07-06 09:30:00,24.01,24.1,24.01,24.09,15000.0,15.3477,15.4052,15.3477,15.3988,15000.0
2005-07-06 09:40:00,24.09,24.11,23.93,24.06,21000.0,15.3988,15.4116,15.2965,15.3796,21000.0
2005-07-06 09:50:00,24.07,24.17,24.07,24.17,34950.0,15.386,15.4499,15.386,15.4499,34950.0
2005-07-06 10:00:00,24.16,24.2,24.13,24.13,10650.0,15.4435,15.4691,15.4244,15.4244,10650.0
2005-07-06 10:10:00,24.13,24.14,24.09,24.09,7950.0,15.4244,15.4308,15.3988,15.3988,7950.0
2005-07-06 10:20:00,24.1,24.1,23.97,23.99,10950.0,15.4052,15.4052,15.3221,15.3349,10950.0
2005-07-06 10:30:00,23.99,24.01,23.94,23.99,16500.0,15.3349,15.3477,15.3029,15.3349,16500.0
2005-07-06 10:40:00,23.99,23.99,23.98,23.99,4500.0,15.3349,15.3349,15.3285,15.3349,4500.0
2005-07-06 10:50:00,23.99,24.0,23.98,24.0,22500.0,15.3349,15.3413,15.3285,15.3413,22500.0
2005-07-06 11:00:00,24.01,24.03,24.0,24.03,15000.0,15.3477,15.3604,15.3413,15.3604,15000.0
2005-07-06 11:10:00,24.03,24.05,24.01,24.03,23100.0,15.3604,15.3732,15.3477,15.3604,23100.0
2005-07-06 11:20:00,24.04,24.07,24.04,24.06,16800.0,15.3668,15.386,15.3668,15.3796,16800.0
2005-07-06 11:30:00,24.07,24.07,24.05,24.06,19650.0,15.386,15.386,15.3732,15.3796,19650.0
2005-07-06 11:40:00,24.05,24.07,24.03,24.03,19350.0,15.3732,15.386,15.3604,15.3604,19350.0
2005-07-06 11:50:00,24.03,24.04,23.99,24.0,21900.0,15.3604,15.3668,15.3349,15.3413,21900.0
2005-07-06 12:00:00,24.03,24.04,23.94,23.97,22800.0,15.3604,15.3668,15.3029,15.3221,22800.0
2005-07-06 12:10:00,23.97,23.99,23.95,23.99,13350.0,15.3221,15.3349,15.3093,15.3349,13350.0
2005-07-06 12:20:00,24.0,24.04,23.93,23.93,14550.0,15.3413,15.3668,15.2965,15.2965,14550.0
2005-07-06 12:30:00,23.93,23.94,23.91,23.93,15750.0,15.2965,15.3029,15.2837,15.2965,15750.0
2005-07-06 12:40:00,23.94,23.97,23.91,23.91,19650.0,15.3029,15.3221,15.2837,15.2837,19650.0
2005-07-06 12:50:00,23.93,23.97,23.93,23.96,7200.0,15.2965,15.3221,15.2965,15.3157,7200.0
2005-07-06 13:00:00,23.96,23.99,23.95,23.99,8250.0,15.3157,15.3349,15.3093,15.3349,8250.0
2005-07-06 13:10:00,23.99,24.0,23.97,24.0,10200.0,15.3349,15.3413,15.3221,15.3413,10200.0
2005-07-06 13:20:00,24.0,24.06,24.0,24.04,6900.0,15.3413,15.3796,15.3413,15.3668,6900.0
2005-07-06 13:30:00,24.04,24.06,24.02,24.03,29700.0,15.3668,15.3796,15.3541,15.3604,29700.0
2005-07-06 13:40:00,24.02,24.02,23.96,23.97,15600.0,15.3541,15.3541,15.3157,15.3221,15600.0
2005-07-06 13:50:00,23.97,23.99,23.97,23.97,31800.0,15.3221,15.3349,15.3221,15.3221,31800.0
2005-07-06 14:00:00,23.96,23.96,23.93,23.95,14250.0,15.3157,15.3157,15.2965,15.3093,14250.0
2005-07-06 14:10:00,23.95,23.99,23.95,23.97,7500.0,15.3093,15.3349,15.3093,15.3221,7500.0
2005-07-06 14:20:00,23.97,23.99,23.95,23.97,15000.0,15.3221,15.3349,15.3093,15.3221,15000.0
2005-07-06 14:30:00,23.95,23.97,23.93,23.94,24600.0,15.3093,15.3221,15.2965,15.3029,24600.0
2005-07-06 14:40:00,23.95,24.0,23.95,23.96,71700.0,15.3093,15.3413,15.3093,15.3157,71700.0
2005-07-06 14:50:00,23.97,24.08,23.97,24.06,135600.0,15.3221,15.3924,15.3221,15.3796,135600.0
2005-07-06 15:00:00,24.05,24.05,23.97,23.99,225300.0,15.3732,15.3732,15.3221,15.3349,225300.0
2005-07-06 15:10:00,23.99,23.99,23.94,23.97,22650.0,15.3349,15.3349,15.3029,15.3221,22650.0
2005-07-06 15:20:00,23.97,24.0,23.95,24.0,42000.0,15.3221,15.3413,15.3093,15.3413,42000.0
2005-07-06 15:30:00,23.99,24.02,23.99,23.99,38700.0,15.3349,15.3541,15.3349,15.3349,38700.0
2005-07-06 15:40:00,23.99,24.0,23.95,23.95,30600.0,15.3349,15.3413,15.3093,15.3093,30600.0
2005-07-06 15:50:00,23.97,23.97,23.88,23.91,40950.0,15.3221,15.3221,15.2646,15.2837,40950.0
2005-07-07 09:30:00,23.8,23.83,23.8,23.82,26250.0,15.2134,15.2326,15.2134,15.2262,26250.0
2005-07-07 09:40:00,23.82,23.86,23.73,23.75,43050.0,15.2262,15.2518,15.1687,15.1815,43050.0
2005-07-07 09:50:00,23.75,23.77,23.63,23.63,26400.0,15.1815,15.1943,15.1048,15.1048,26400.0
2005-07-07 10:00:00,23.61,23.69,23.6,23.69,23400.0,15.092,15.1431,15.0856,15.1431,23400.0
2005-07-07 10:10:00,23.69,23.69,23.65,23.65,18750.0,15.1431,15.1431,15.1175,15.1175,18750.0
2005-07-07 10:20:00,23.66,23.67,23.63,23.63,23700.0,15.1239,15.1303,15.1048,15.1048,23700.0
2005-07-07 10:30:00,23.64,23.73,23.64,23.67,73350.0,15.1112,15.1687,15.1112,15.1303,73350.0
2005-07-07 10:40:00,23.67,23.71,23.67,23.69,3750.0,15.1303,15.1559,15.1303,15.1431,3750.0
2005-07-07 10:50:00,23.69,23.69,23.67,23.67,4050.0,15.1431,15.1431,15.1303,15.1303,4050.0
2005-07-07 11:00:00,23.67,23.71,23.67,23.71,23100.0,15.1303,15.1559,15.1303,15.1559,23100.0
2005-07-07 11:10:00,23.7,23.74,23.7,23.74,76800.0,15.1495,15.1751,15.1495,15.1751,76800.0
2005-07-07 11:20:00,23.77,23.81,23.77,23.8,25200.0,15.1943,15.2198,15.1943,15.2134,25200.0
2005-07-07 11:30:00,23.8,23.81,23.75,23.77,35250.0,15.2134,15.2198,15.1815,15.1943,35250.0
2005-07-07 11:40:00,23.76,23.79,23.76,23.79,1950.0,15.1879,15.207,15.1879,15.207,1950.0
2005-07-07 11:50:00,23.8,23.85,23.79,23.85,11700.0,15.2134,15.2454,15.207,15.2454,11700.0
2005-07-07 12:00:00,23.85,23.86,23.84,23.85,6750.0,15.2454,15.2518,15.239,15.2454,6750.0
2005-07-07 12:10:00,23.85,23.91,23.85,23.91,13950.0,15.2454,15.2837,15.2454,15.2837,13950.0
2005-07-07 12:20:00,23.91,23.95,23.91,23.95,6300.0,15.2837,15.3093,15.2837,15.3093,6300.0
2005-07-07 12:30:00,23.95,23.97,23.94,23.95,14550.0,15.3093,15.3221,15.3029,15.3093,14550.0
2005-07-07 12:40:00,23.95,23.95,23.9,23.9,27150.0,15.3093,15.3093,15.2774,15.2774,27150.0
2005-07-07 12:50:00,23.89,23.89,23.83,23.83,7950.0,15.271,15.271,15.2326,15.2326,7950.0
2005-07-07 13:00:00,23.83,23.9,23.83,23.87,5700.0,15.2326,15.2774,15.2326,15.2582,5700.0
2005-07-07 13:10:00,23.87,23.89,23.85,23.85,20850.0,15.2582,15.271,15.2454,15.2454,20850.0
2005-07-07 13:20:00,23.85,23.87,23.85,23.87,3150.0,15.2454,15.2582,15.2454,15.2582,3150.0
2005-07-07 13:30:00,23.87,23.91,23.86,23.87,21450.0,15.2582,15.2837,15.2518,15.2582,21450.0
2005-07-07 13:40:00,23.88,23.91,23.85,23.87,6000.0,15.2646,15.2837,15.2454,15.2582,6000.0
2005-07-07 13:50:00,23.87,23.87,23.85,23.86,2850.0,15.2582,15.2582,15.2454,15.2518,2850.0
2005-07-07 14:00:00,23.86,23.87,23.85,23.86,4050.0,15.2518,15.2582,15.2454,15.2518,4050.0
2005-07-07 14:10:00,23.87,23.91,23.86,23.91,12900.0,15.2582,15.2837,15.2518,15.2837,12900.0
2005-07-07 14:20:00,23.93,23.93,23.89,23.89,10950.0,15.2965,15.2965,15.271,15.271,10950.0
2005-07-07 14:30:00,23.89,23.91,23.87,23.91,15300.0,15.271,15.2837,15.2582,15.2837,15300.0
2005-07-07 14:40:00,23.9,23.91,23.88,23.9,26700.0,15.2774,15.2837,15.2646,15.2774,26700.0
2005-07-07 14:50:00,23.89,23.9,23.87,23.89,6300.0,15.271,15.2774,15.2582,15.271,6300.0
2005-07-07 15:00:00,23.89,23.93,23.89,23.92,10200.0,15.271,15.2965,15.271,15.2901,10200.0
2005-07-07 15:10:00,23.93,23.93,23.89,23.91,19050.0,15.2965,15.2965,15.271,15.2837,19050.0
2005-07-07 15:20:00,23.92,23.93,23.88,23.89,8400.0,15.2901,15.2965,15.2646,15.271,8400.0
2005-07-07 15:30:00,23.91,23.95,23.91,23.95,7800.0,15.2837,15.3093,15.2837,15.3093,7800.0
2005-07-07 15:40:00,23.95,23.99,23.95,23.99,15150.0,15.3093,15.3349,15.3093,15.3349,15150.0
2005-07-07 15:50:00,23.99,23.99,23.95,23.97,13950.0,15.3349,15.3349,15.3093,15.3221,13950.0
2005-07-08 09:30:00,23.99,24.19,23.97,24.1,116550.0,15.3349,15.4627,15.3221,15.4052,116550.0
2005-07-08 09:40:00,24.11,24.13,24.08,24.11,7650.0,15.4116,15.4244,15.3924,15.4116,7650.0
2005-07-08 09:50:00,24.11,24.11,24.06,24.07,3750.0,15.4116,15.4116,15.3796,15.386,3750.0
2005-07-08 10:00:00,24.07,24.13,24.03,24.13,6750.0,15.386,15.4244,15.3604,15.4244,6750.0
2005-07-08 10:10:00,24.11,24.14,24.1,24.11,7050.0,15.4116,15.4308,15.4052,15.4116,7050.0
2005-07-08 10:20:00,24.11,24.11,24.09,24.1,6300.0,15.4116,15.4116,15.3988,15.4052,6300.0
2005-07-08 10:30:00,24.1,24.1,24.05,24.06,9300.0,15.4052,15.4052,15.3732,15.3796,9300.0
2005-07-08 10:40:00,24.05,24.07,24.05,24.07,7950.0,15.3732,15.386,15.3732,15.386,7950.0
2005-07-08 10:50:00,24.07,24.07,24.0,24.0,97650.0,15.386,15.386,15.3413,15.3413,97650.0
2005-07-08 11:00:00,24.0,24.0,23.97,24.0,105000.0,15.3413,15.3413,15.3221,15.3413,105000.0
2005-07-08 11:10:00,23.99,24.0,23.98,23.98,9150.0,15.3349,15.3413,15.3285,15.3285,9150.0
2005-07-08 11:20:00,24.0,24.0,23.99,24.0,55950.0,15.3413,15.3413,15.3349,15.3413,55950.0
2005-07-08 11:30:00,24.0,24.01,24.0,24.01,80400.0,15.3413,15.3477,15.3413,15.3477,80400.0
2005-07-08 11:40:00,24.01,24.03,24.01,24.03,4800.0,15.3477,15.3604,15.3477,15.3604,4800.0
2005-07-08 11:50:00,24.04,24.05,24.03,24.05,4200.0,15.3668,15.3732,15.3604,15.3732,4200.0
2005-07-08 12:00:00,24.05,24.07,24.05,24.07,4050.0,15.3732,15.386,15.3732,15.386,4050.0
2005-07-08 12:10:00,24.08,24.13,24.08,24.12,5700.0,15.3924,15.4244,15.3924,15.418,5700.0
2005-07-08 12:20:00,24.13,24.15,24.12,24.15,3000.0,15.4244,15.4372,15.418,15.4372,3000.0
2005-07-08 12:30:00,24.15,24.17,24.15,24.16,6000.0,15.4372,15.4499,15.4372,15.4435,6000.0
2005-07-08 12:40:00,24.15,24.17,24.15,24.17,3600.0,15.4372,15.4499,15.4372,15.4499,3600.0
2005-07-08 12:50:00,24.17,24.17,24.15,24.16,1500.0,15.4499,15.4499,15.4372,15.4435,1500.0
2005-07-08 13:00:00,24.17,24.17,24.17,24.17,3000.0,15.4499,15.4499,15.4499,15.4499,3000.0
2005-07-08 13:10:00,24.18,24.18,24.17,24.17,1650.0,15.4563,15.4563,15.4499,15.4499,1650.0
2005-07-08 13:20:00,24.17,24.17,24.16,24.16,5250.0,15.4499,15.4499,15.4435,15.4435,5250.0
2005-07-08 13:30:00,24.16,24.19,24.16,24.19,7650.0,15.4435,15.4627,15.4435,15.4627,7650.0
2005-07-08 13:40:00,24.19,24.2,24.18,24.2,2700.0,15.4627,15.4691,15.4563,15.4691,2700.0
2005-07-08 13:50:00,24.2,24.22,24.2,24.21,3000.0,15.4691,15.4819,15.4691,15.4755,3000.0
2005-07-08 14:00:00,24.22,24.23,24.22,24.23,4500.0,15.4819,15.4883,15.4819,15.4883,4500.0
2005-07-08 14:10:00,24.23,24.25,24.23,24.25,2400.0,15.4883,15.5011,15.4883,15.5011,2400.0
2005-07-08 14:20:00,24.25,24.27,24.25,24.27,2100.0,15.5011,15.5139,15.5011,15.5139,2100.0
2005-07-08 14:30:00,24.28,24.3,24.27,24.27,18900.0,15.5203,15.533,15.5139,15.5139,18900.0
2005-07-08 14:40:00,24.27,24.27,24.23,24.27,10800.0,15.5139,15.5139,15.4883,15.5139,10800.0
2005-07-08 14:50:00,24.27,24.27,24.24,24.25,4800.0,15.5139,15.5139,15.4947,15.5011,4800.0
2005-07-08 15:00:00,24.25,24.27,24.24,24.27,7350.0,15.5011,15.5139,15.4947,15.5139,7350.0
2005-07-08 15:10:00,24.27,24.27,24.19,24.2,6450.0,15.5139,15.5139,15.4627,15.4691,6450.0
2005-07-08 15:20:00,24.21,24.23,24.2,24.22,14850.0,15.4755,15.4883,15.4691,15.4819,14850.0
2005-07-08 15:30:00,24.23,24.25,24.21,24.25,16650.0,15.4883,15.5011,15.4755,15.5011,16650.0
2005-07-08 15:40:00,24.25,24.25,24.19,24.22,7950.0,15.5011,15.5011,15.4627,15.4819,7950.0
2005-07-08 15:50:00,24.22,24.25,24.22,24.24,10050.0,15.4819,15.5011,15.4819,15.4947,10050.0
2005-07-11 09:30:00,24.27,24.31,24.23,24.25,12600.0,15.5139,15.5394,15.4883,15.5011,12600.0
2005-07-11 09:40:00,24.24,24.29,24.23,24.29,14400.0,15.4947,15.5266,15.4883,15.5266,14400.0
2005-07-11 09:50:00,24.29,24.29,24.25,24.28,10350.0,15.5266,15.5266,15.5011,15.5203,10350.0
2005-07-11 10:00:00,24.29,24.29,24.24,24.27,7500.0,15.5266,15.5266,15.4947,15.5139,7500.0
2005-07-11 10:10:00,24.27,24.27,24.21,24.21,18000.0,15.5139,15.5139,15.4755,15.4755,18000.0
2005-07-11 10:20:00,24.21,24.3,24.21,24.27,14100.0,15.4755,15.533,15.4755,15.5139,14100.0
2005-07-11 10:30:00,24.27,24.32,24.27,24.31,9750.0,15.5139,15.5458,15.5139,15.5394,9750.0
2005-07-11 10:40:00,24.31,24.36,24.31,24.36,32400.0,15.5394,15.5714,15.5394,15.5714,32400.0
2005-07-11 10:50:00,24.36,24.38,24.36,24.36,12600.0,15.5714,15.5842,15.5714,15.5714,12600.0
2005-07-11 11:00:00,24.36,24.38,24.36,24.38,8100.0,15.5714,15.5842,15.5714,15.5842,8100.0
2005-07-11 11:10:00,24.38,24.4,24.37,24.38,12900.0,15.5842,15.597,15.5778,15.5842,12900.0
2005-07-11 11:20:00,24.37,24.38,24.35,24.37,4950.0,15.5778,15.5842,15.565,15.5778,4950.0
2005-07-11 11:30:00,24.37,24.37,24.35,24.35,9000.0,15.5778,15.5778,15.565,15.565,9000.0
2005-07-11 11:40:00,24.35,24.36,24.35,24.35,8400.0,15.565,15.5714,15.565,15.565,8400.0
2005-07-11 11:50:00,24.34,24.37,24.33,24.37,4050.0,15.5586,15.5778,15.5522,15.5778,4050.0
2005-07-11 12:00:00,24.37,24.41,24.37,24.4,11400.0,15.5778,15.6034,15.5778,15.597,11400.0
2005-07-11 12:10:00,24.4,24.41,24.37,24.37,6000.0,15.597,15.6034,15.5778,15.5778,6000.0
2005-07-11 12:20:00,24.37,24.37,24.35,24.35,4650.0,15.5778,15.5778,15.565,15.565,4650.0
2005-07-11 12:30:00,24.35,24.37,24.35,24.37,2250.0,15.565,15.5778,15.565,15.5778,2250.0
2005-07-11 12:40:00,24.37,24.39,24.37,24.39,8550.0,15.5778,15.5906,15.5778,15.5906,8550.0
2005-07-11 12:50:00,24.4,24.46,24.34,24.34,29400.0,15.597,15.6353,15.5586,15.5586,29400.0
2005-07-11 13:00:00,24.35,24.35,24.31,24.33,8250.0,15.565,15.565,15.5394,15.5522,8250.0
2005-07-11 13:10:00,24.35,24.39,24.35,24.39,7950.0,15.565,15.5906,15.565,15.5906,7950.0
2005-07-11 13:20:00,24.38,24.39,24.38,24.39,2850.0,15.5842,15.5906,15.5842,15.5906,2850.0
2005-07-11 13:30:00,24.39,24.43,24.38,24.39,12900.0,15.5906,15.6161,15.5842,15.5906,12900.0
2005-07-11 13:40:00,24.39,24.39,24.35,24.37,8850.0,15.5906,15.5906,15.565,15.5778,8850.0
2005-07-11 13:50:00,24.35,24.35,24.34,24.34,9000.0,15.565,15.565,15.5586,15.5586,9000.0
2005-07-11 14:00:00,24.34,24.36,24.34,24.36,7650.0,15.5586,15.5714,15.5586,15.5714,7650.0
2005-07-11 14:10:00,24.36,24.37,24.36,24.36,3750.0,15.5714,15.5778,15.5714,15.5714,3750.0
2005-07-11 14:20:00,24.36,24.37,24.35,24.35,12450.0,15.5714,15.5778,15.565,15.565,12450.0
2005-07-11 14:30:00,24.36,24.38,24.34,24.38,18450.0,15.5714,15.5842,15.5586,15.5842,18450.0
2005-07-11 14:40:00,24.38,24.41,24.34,24.34,13500.0,15.5842,15.6034,15.5586,15.5586,13500.0
2005-07-11 14:50:00,24.35,24.38,24.35,24.35,8400.0,15.565,15.5842,15.565,15.565,8400.0
2005-07-11 15:00:00,24.35,24.35,24.31,24.31,9900.0,15.565,15.565,15.5394,15.5394,9900.0
2005-07-11 15:10:00,24.31,24.32,24.3,24.3,7350.0,15.5394,15.5458,15.533,15.533,7350.0
2005-07-11 15:20:00,24.29,24.3,24.23,24.3,14400.0,15.5266,15.533,15.4883,15.533,14400.0
2005-07-11 15:30:00,24.3,24.33,24.3,24.31,20100.0,15.533,15.5522,15.533,15.5394,20100.0
2005-07-11 15:40:00,24.32,24.32,24.26,24.26,26250.0,15.5458,15.5458,15.5075,15.5075,26250.0
2005-07-11 15:50:00,24.26,24.31,24.25,24.31,23100.0,15.5075,15.5394,15.5011,15.5394,23100.0
2005-07-12 09:30:00,24.18,24.27,24.12,24.12,24750.0,15.4563,15.5139,15.418,15.418,24750.0
2005-07-12 09:40:00,24.13,24.26,24.12,24.12,15000.0,15.4244,15.5075,15.418,15.418,15000.0
2005-07-12 09:50:00,24.12,24.24,24.11,24.24,9300.0,15.418,15.4947,15.4116,15.4947,9300.0
2005-07-12 10:00:00,24.25,24.25,24.14,24.14,11400.0,15.5011,15.5011,15.4308,15.4308,11400.0
2005-07-12 10:10:00,24.14,24.23,24.13,24.13,11550.0,15.4308,15.4883,15.4244,15.4244,11550.0
2005-07-12 10:20:00,24.13,24.23,24.13,24.23,7200.0,15.4244,15.4883,15.4244,15.4883,7200.0
2005-07-12 10:30:00,24.25,24.31,24.25,24.27,13950.0,15.5011,15.5394,15.5011,15.5139,13950.0
2005-07-12 10:40:00,24.25,24.26,24.19,24.22,9300.0,15.5011,15.5075,15.4627,15.4819,9300.0
2005-07-12 10:50:00,24.22,24.29,24.22,24.27,11700.0,15.4819,15.5266,15.4819,15.5139,11700.0
2005-07-12 11:00:00,24.28,24.3,24.23,24.23,9900.0,15.5203,15.533,15.4883,15.4883,9900.0
2005-07-12 11:10:00,24.23,24.29,24.23,24.25,9150.0,15.4883,15.5266,15.4883,15.5011,9150.0
2005-07-12 11:20:00,24.25,24.29,24.25,24.29,6300.0,15.5011,15.5266,15.5011,15.5266,6300.0
2005-07-12 11:30:00,24.29,24.31,24.24,24.24,10350.0,15.5266,15.5394,15.4947,15.4947,10350.0
2005-07-12 11:40:00,24.25,24.28,24.25,24.28,2550.0,15.5011,15.5203,15.5011,15.5203,2550.0
2005-07-12 11:50:00,24.29,24.34,24.29,24.34,10350.0,15.5266,15.5586,15.5266,15.5586,10350.0
2005-07-12 12:00:00,24.35,24.42,24.27,24.28,34950.0,15.565,15.6097,15.5139,15.5203,34950.0
2005-07-12 12:10:00,24.28,24.33,24.28,24.3,8850.0,15.5203,15.5522,15.5203,15.533,8850.0
2005-07-12 12:20:00,24.3,24.3,24.25,24.25,11700.0,15.533,15.533,15.5011,15.5011,11700.0
2005-07-12 12:30:00,24.25,24.31,24.25,24.31,5850.0,15.5011,15.5394,15.5011,15.5394,5850.0
2005-07-12 12:40:00,24.32,24.32,24.31,24.31,6300.0,15.5458,15.5458,15.5394,15.5394,6300.0
2005-07-12 12:50:00,24.31,24.31,24.31,24.31,6300.0,15.5394,15.5394,15.5394,15.5394,6300.0
2005-07-12 13:00:00,24.33,24.36,24.33,24.36,6600.0,15.5522,15.5714,15.5522,15.5714,6600.0
2005-07-12 13:10:00,24.37,24.41,24.33,24.33,24150.0,15.5778,15.6034,15.5522,15.5522,24150.0
2005-07-12 13:20:00,24.33,24.38,24.33,24.37,9300.0,15.5522,15.5842,15.5522,15.5778,9300.0
2005-07-12 13:30:00,24.37,24.37,24.29,24.29,12000.0,15.5778,15.5778,15.5266,15.5266,12000.0
2005-07-12 13:40:00,24.29,24.35,24.29,24.29,9150.0,15.5266,15.565,15.5266,15.5266,9150.0
2005-07-12 13:50:00,24.29,24.4,24.29,24.4,13500.0,15.5266,15.597,15.5266,15.597,13500.0
2005-07-12 14:00:00,24.39,24.39,24.29,24.31,15000.0,15.5906,15.5906,15.5266,15.5394,15000.0
2005-07-12 14:10:00,24.33,24.37,24.32,24.33,9600.0,15.5522,15.5778,15.5458,15.5522,9600.0
2005-07-12 14:20:00,24.33,24.33,24.31,24.33,8400.0,15.5522,15.5522,15.5394,15.5522,8400.0
2005-07-12 14:30:00,24.33,24.37,24.33,24.37,8100.0,15.5522,15.5778,15.5522,15.5778,8100.0
2005-07-12 14:40:00,24.37,24.39,24.37,24.38,8250.0,15.5778,15.5906,15.5778,15.5842,8250.0
2005-07-12 14:50:00,24.37,24.38,24.34,24.34,9750.0,15.5778,15.5842,15.5586,15.5586,9750.0
2005-07-12 15:00:00,24.34,24.39,24.33,24.33,12300.0,15.5586,15.5906,15.5522,15.5522,12300.0
2005-07-12 15:10:00,24.33,24.37,24.33,24.34,15600.0,15.5522,15.5778,15.5522,15.5586,15600.0
2005-07-12 15:20:00,24.33,24.34,24.25,24.25,12900.0,15.5522,15.5586,15.5011,15.5011,12900.0
2005-07-12 15:30:00,24.25,24.31,24.25,24.27,15600.0,15.5011,15.5394,15.5011,15.5139,15600.0
2005-07-12 15:40:00,24.27,24.27,24.25,24.25,20400.0,15.5139,15.5139,15.5011,15.5011,20400.0
2005-07-12 15:50:00,24.25,24.27,24.23,24.25,15300.0,15.5011,15.5139,15.4883,15.5011,15300.0
2005-07-13 09:30:00,24.2,24.27,24.17,24.21,28050.0,15.4691,15.5139,15.4499,15.4755,28050.0
2005-07-13 09:40:00,24.22,24.29,24.22,24.28,16050.0,15.4819,15.5266,15.4819,15.5203,16050.0
2005-07-13 09:50:00,24.28,24.29,24.19,24.21,6150.0,15.5203,15.5266,15.4627,15.4755,6150.0
2005-07-13 10:00:00,24.2,24.23,24.13,24.13,26250.0,15.4691,15.4883,15.4244,15.4244,26250.0
2005-07-13 10:10:00,24.13,24.13,24.08,24.08,7800.0,15.4244,15.4244,15.3924,15.3924,7800.0
2005-07-13 10:20:00,24.08,24.13,24.07,24.13,15300.0,15.3924,15.4244,15.386,15.4244,15300.0
2005-07-13 10:30:00,24.13,24.17,24.09,24.11,11550.0,15.4244,15.4499,15.3988,15.4116,11550.0
2005-07-13 10:40:00,24.11,24.11,24.02,24.09,16950.0,15.4116,15.4116,15.3541,15.3988,16950.0
2005-07-13 10:50:00,24.12,24.15,24.1,24.13,23100.0,15.418,15.4372,15.4052,15.4244,23100.0
2005-07-13 11:00:00,24.13,24.19,24.11,24.19,11250.0,15.4244,15.4627,15.4116,15.4627,11250.0
2005-07-13 11:10:00,24.19,24.19,24.15,24.16,18300.0,15.4627,15.4627,15.4372,15.4435,18300.0
2005-07-13 11:20:00,24.15,24.18,24.15,24.17,4950.0,15.4372,15.4563,15.4372,15.4499,4950.0
2005-07-13 11:30:00,24.17,24.17,24.13,24.13,13050.0,15.4499,15.4499,15.4244,15.4244,13050.0
2005-07-13 11:40:00,24.13,24.13,24.07,24.11,18750.0,15.4244,15.4244,15.386,15.4116,18750.0
2005-07-13 11:50:00,24.11,24.12,24.09,24.12,2400.0,15.4116,15.418,15.3988,15.418,2400.0
2005-07-13 12:00:00,24.11,24.11,24.09,24.09,7650.0,15.4116,15.4116,15.3988,15.3988,7650.0
2005-07-13 12:10:00,24.09,24.16,24.09,24.16,13050.0,15.3988,15.4435,15.3988,15.4435,13050.0
2005-07-13 12:20:00,24.16,24.19,24.15,24.17,7050.0,15.4435,15.4627,15.4372,15.4499,7050.0
2005-07-13 12:30:00,24.16,24.19,24.16,24.19,9000.0,15.4435,15.4627,15.4435,15.4627,9000.0
2005-07-13 12:40:00,24.19,24.19,24.13,24.13,16800.0,15.4627,15.4627,15.4244,15.4244,16800.0
2005-07-13 12:50:00,24.12,24.12,24.1,24.1,3600.0,15.418,15.418,15.4052,15.4052,3600.0
2005-07-13 13:00:00,24.11,24.11,24.09,24.11,4350.0,15.4116,15.4116,15.3988,15.4116,4350.0
2005-07-13 13:10:00,24.1,24.11,24.06,24.06,7500.0,15.4052,15.4116,15.3796,15.3796,7500.0
2005-07-13 13:20:00,24.06,24.13,24.06,24.13,11550.0,15.3796,15.4244,15.3796,15.4244,11550.0
2005-07-13 13:30:00,24.13,24.17,24.13,24.14,27450.0,15.4244,15.4499,15.4244,15.4308,27450.0
2005-07-13 13:40:00,24.14,24.16,24.12,24.12,7500.0,15.4308,15.4435,15.418,15.418,7500.0
2005-07-13 13:50:00,24.11,24.15,24.1,24.15,20850.0,15.4116,15.4372,15.4052,15.4372,20850.0
2005-07-13 14:00:00,24.15,24.18,24.15,24.17,15300.0,15.4372,15.4563,15.4372,15.4499,15300.0
2005-07-13 14:10:00,24.17,24.18,24.17,24.17,4200.0,15.4499,15.4563,15.4499,15.4499,4200.0
2005-07-13 14:20:00,24.17,24.19,24.17,24.19,15000.0,15.4499,15.4627,15.4499,15.4627,15000.0
2005-07-13 14:30:00,24.19,24.23,24.19,24.21,20250.0,15.4627,15.4883,15.4627,15.4755,20250.0
2005-07-13 14:40:00,24.21,24.24,24.21,24.23,7200.0,15.4755,15.4947,15.4755,15.4883,7200.0
2005-07-13 14:50:00,24.23,24.27,24.2,24.21,22650.0,15.4883,15.5139,15.4691,15.4755,22650.0
2005-07-13 15:00:00,24.22,24.22,24.21,24.22,7200.0,15.4819,15.4819,15.4755,15.4819,7200.0
2005-07-13 15:10:00,24.22,24.27,24.22,24.27,9600.0,15.4819,15.5139,15.4819,15.5139,9600.0
2005-07-13 15:20:00,24.27,24.29,24.26,24.29,15450.0,15.5139,15.5266,15.5075,15.5266,15450.0
2005-07-13 15:30:00,24.29,24.31,24.27,24.29,13950.0,15.5266,15.5394,15.5139,15.5266,13950.0
2005-07-13 15:40:00,24.29,24.29,24.27,24.28,23400.0,15.5266,15.5266,15.5139,15.5203,23400.0
2005-07-13 15:50:00,24.28,24.28,24.23,24.23,23550.0,15.5203,15.5203,15.4883,15.4883,23550.0
2005-07-14 09:30:00,24.36,24.37,24.29,24.33,12600.0,15.5714,15.5778,15.5266,15.5522,12600.0
2005-07-14 09:40:00,24.34,24.47,24.34,24.34,22050.0,15.5586,15.6417,15.5586,15.5586,22050.0
2005-07-14 09:50:00,24.34,24.34,24.19,24.19,30000.0,15.5586,15.5586,15.4627,15.4627,30000.0
2005-07-14 10:00:00,24.18,24.27,24.17,24.27,13800.0,15.4563,15.5139,15.4499,15.5139,13800.0
2005-07-14 10:10:00,24.27,24.3,24.23,24.3,13500.0,15.5139,15.533,15.4883,15.533,13500.0
2005-07-14 10:20:00,24.28,24.31,24.27,24.31,4050.0,15.5203,15.5394,15.5139,15.5394,4050.0
2005-07-14 10:30:00,24.33,24.35,24.3,24.3,10650.0,15.5522,15.565,15.533,15.533,10650.0
2005-07-14 10:40:00,24.29,24.31,24.27,24.27,14850.0,15.5266,15.5394,15.5139,15.5139,14850.0
2005-07-14 10:50:00,24.27,24.3,24.26,24.29,15600.0,15.5139,15.533,15.5075,15.5266,15600.0
2005-07-14 11:00:00,24.29,24.32,24.28,24.29,7950.0,15.5266,15.5458,15.5203,15.5266,7950.0
2005-07-14 11:10:00,24.3,24.34,24.29,24.31,15300.0,15.533,15.5586,15.5266,15.5394,15300.0
2005-07-14 11:20:00,24.31,24.33,24.29,24.3,10500.0,15.5394,15.5522,15.5266,15.533,10500.0
2005-07-14 11:30:00,24.32,24.33,24.27,24.31,5850.0,15.5458,15.5522,15.5139,15.5394,5850.0
2005-07-14 11:40:00,24.32,24.33,24.3,24.31,15300.0,15.5458,15.5522,15.533,15.5394,15300.0
2005-07-14 11:50:00,24.32,24.35,24.31,24.35,27450.0,15.5458,15.565,15.5394,15.565,27450.0
2005-07-14 12:00:00,24.35,24.37,24.35,24.37,23850.0,15.565,15.5778,15.565,15.5778,23850.0
2005-07-14 12:10:00,24.37,24.37,24.32,24.33,19350.0,15.5778,15.5778,15.5458,15.5522,19350.0
2005-07-14 12:20:00,24.32,24.33,24.31,24.31,44100.0,15.5458,15.5522,15.5394,15.5394,44100.0
2005-07-14 12:30:00,24.31,24.31,24.27,24.28,42900.0,15.5394,15.5394,15.5139,15.5203,42900.0
2005-07-14 12:40:00,24.27,24.27,24.21,24.21,16350.0,15.5139,15.5139,15.4755,15.4755,16350.0
2005-07-14 12:50:00,24.21,24.21,24.13,24.13,79350.0,15.4755,15.4755,15.4244,15.4244,79350.0
2005-07-14 13:00:00,24.14,24.17,24.12,24.15,36000.0,15.4308,15.4499,15.418,15.4372,36000.0
2005-07-14 13:10:00,24.17,24.25,24.17,24.23,6000.0,15.4499,15.5011,15.4499,15.4883,6000.0
2005-07-14 13:20:00,24.23,24.24,24.21,24.22,3300.0,15.4883,15.4947,15.4755,15.4819,3300.0
2005-07-14 13:30:00,24.21,24.23,24.21,24.23,2550.0,15.4755,15.4883,15.4755,15.4883,2550.0
2005-07-14 13:40:00,24.23,24.25,24.22,24.23,14100.0,15.4883,15.5011,15.4819,15.4883,14100.0
2005-07-14 13:50:00,24.23,24.25,24.2,24.2,3450.0,15.4883,15.5011,15.4691,15.4691,3450.0
2005-07-14 14:00:00,24.18,24.19,24.13,24.13,15300.0,15.4563,15.4627,15.4244,15.4244,15300.0
2005-07-14 14:10:00,24.11,24.11,23.97,23.97,44250.0,15.4116,15.4116,15.3221,15.3221,44250.0
2005-07-14 14:20:00,23.97,23.97,23.93,23.97,26100.0,15.3221,15.3221,15.2965,15.3221,26100.0
2005-07-14 14:30:00,23.97,24.0,23.97,24.0,11850.0,15.3221,15.3413,15.3221,15.3413,11850.0
2005-07-14 14:40:00,23.99,24.0,23.99,23.99,4500.0,15.3349,15.3413,15.3349,15.3349,4500.0
2005-07-14 14:50:00,23.99,24.04,23.98,24.04,31050.0,15.3349,15.3668,15.3285,15.3668,31050.0
2005-07-14 15:00:00,24.04,24.14,24.04,24.13,12450.0,15.3668,15.4308,15.3668,15.4244,12450.0
2005-07-14 15:10:00,24.13,24.15,24.13,24.15,11550.0,15.4244,15.4372,15.4244,15.4372,11550.0
2005-07-14 15:20:00,24.15,24.18,24.13,24.17,16500.0,15.4372,15.4563,15.4244,15.4499,16500.0
2005-07-14 15:30:00,24.17,24.17,24.15,24.16,7500.0,15.4499,15.4499,15.4372,15.4435,7500.0
2005-07-14 15:40:00,24.16,24.16,24.15,24.16,14850.0,15.4435,15.4435,15.4372,15.4435,14850.0
2005-07-14 15:50:00,24.17,24.17,24.13,24.13,18900.0,15.4499,15.4499,15.4244,15.4244,18900.0
2005-07-15 09:30:00,24.03,24.17,24.03,24.17,24750.0,15.3604,15.4499,15.3604,15.4499,24750.0
2005-07-15 09:40:00,24.15,24.21,24.11,24.17,13350.0,15.4372,15.4755,15.4116,15.4499,13350.0
2005-07-15 09:50:00,24.17,24.23,24.11,24.23,19800.0,15.4499,15.4883,15.4116,15.4883,19800.0
2005-07-15 10:00:00,24.23,24.27,24.23,24.27,9300.0,15.4883,15.5139,15.4883,15.5139,9300.0
2005-07-15 10:10:00,24.27,24.31,24.23,24.31,26550.0,15.5139,15.5394,15.4883,15.5394,26550.0
2005-07-15 10:20:00,24.3,24.39,24.3,24.38,30150.0,15.533,15.5906,15.533,15.5842,30150.0
2005-07-15 10:30:00,24.38,24.39,24.35,24.35,28800.0,15.5842,15.5906,15.565,15.565,28800.0
2005-07-15 10:40:00,24.35,24.39,24.34,24.39,8550.0,15.565,15.5906,15.5586,15.5906,8550.0
2005-07-15 10:50:00,24.39,24.41,24.37,24.38,15000.0,15.5906,15.6034,15.5778,15.5842,15000.0
2005-07-15 11:00:00,24.38,24.42,24.38,24.41,6750.0,15.5842,15.6097,15.5842,15.6034,6750.0
2005-07-15 11:10:00,24.41,24.48,24.41,24.48,22200.0,15.6034,15.6481,15.6034,15.6481,22200.0
2005-07-15 11:20:00,24.48,24.48,24.41,24.41,23850.0,15.6481,15.6481,15.6034,15.6034,23850.0
2005-07-15 11:30:00,24.41,24.43,24.41,24.42,4350.0,15.6034,15.6161,15.6034,15.6097,4350.0
2005-07-15 11:40:00,24.43,24.49,24.43,24.48,21150.0,15.6161,15.6545,15.6161,15.6481,21150.0
2005-07-15 11:50:00,24.48,24.5,24.45,24.48,28200.0,15.6481,15.6609,15.6289,15.6481,28200.0
2005-07-15 12:00:00,24.48,24.48,24.44,24.45,14550.0,15.6481,15.6481,15.6225,15.6289,14550.0
2005-07-15 12:10:00,24.46,24.56,24.46,24.56,26550.0,15.6353,15.6992,15.6353,15.6992,26550.0
2005-07-15 12:20:00,24.56,24.56,24.52,24.53,25350.0,15.6992,15.6992,15.6737,15.6801,25350.0
2005-07-15 12:30:00,24.53,24.53,24.5,24.5,14250.0,15.6801,15.6801,15.6609,15.6609,14250.0
2005-07-15 12:40:00,24.5,24.51,24.35,24.35,72750.0,15.6609,15.6673,15.565,15.565,72750.0
2005-07-15 12:50:00,24.35,24.35,24.15,24.2,75150.0,15.565,15.565,15.4372,15.4691,75150.0
2005-07-15 13:00:00,24.21,24.32,24.21,24.32,13650.0,15.4755,15.5458,15.4755,15.5458,13650.0
2005-07-15 13:10:00,24.33,24.51,24.32,24.49,62850.0,15.5522,15.6673,15.5458,15.6545,62850.0
2005-07-15 13:20:00,24.51,24.51,24.4,24.46,27900.0,15.6673,15.6673,15.597,15.6353,27900.0
2005-07-15 13:30:00,24.46,24.49,24.46,24.48,4950.0,15.6353,15.6545,15.6353,15.6481,4950.0
2005-07-15 13:40:00,24.49,24.51,24.47,24.5,13050.0,15.6545,15.6673,15.6417,15.6609,13050.0
2005-07-15 13:50:00,24.5,24.55,24.5,24.53,20100.0,15.6609,15.6928,15.6609,15.6801,20100.0
2005-07-15 14:00:00,24.54,24.55,24.53,24.55,7050.0,15.6865,15.6928,15.6801,15.6928,7050.0
2005-07-15 14:10:00,24.55,24.61,24.55,24.61,19650.0,15.6928,15.7312,15.6928,15.7312,19650.0
2005-07-15 14:20:00,24.61,24.63,24.59,24.62,6300.0,15.7312,15.744,15.7184,15.7376,6300.0
2005-07-15 14:30:00,24.62,24.62,24.57,24.59,18150.0,15.7376,15.7376,15.7056,15.7184,18150.0
2005-07-15 14:40:00,24.58,24.58,24.55,24.55,8550.0,15.712,15.712,15.6928,15.6928,8550.0
2005-07-15 14:50:00,24.56,24.57,24.56,24.56,7500.0,15.6992,15.7056,15.6992,15.6992,7500.0
2005-07-15 15:00:00,24.56,24.56,24.51,24.54,11100.0,15.6992,15.6992,15.6673,15.6865,11100.0
2005-07-15 15:10:00,24.54,24.56,24.53,24.56,15000.0,15.6865,15.6992,15.6801,15.6992,15000.0
2005-07-15 15:20:00,24.57,24.6,24.57,24.59,14400.0,15.7056,15.7248,15.7056,15.7184,14400.0
2005-07-15 15:30:00,24.59,24.61,24.57,24.57,28800.0,15.7184,15.7312,15.7056,15.7056,28800.0
2005-07-15 15:40:00,24.57,24.57,24.54,24.56,23700.0,15.7056,15.7056,15.6865,15.6992,23700.0
2005-07-15 15:50:00,24.57,24.62,24.57,24.62,36000.0,15.7056,15.7376,15.7056,15.7376,36000.0
2005-07-18 09:30:00,24.63,24.8,24.61,24.78,50400.0,15.744,15.8526,15.7312,15.8399,50400.0
2005-07-18 09:40:00,24.77,24.81,24.67,24.68,15000.0,15.8335,15.859,15.7695,15.7759,15000.0
2005-07-18 09:50:00,24.68,24.89,24.68,24.79,26100.0,15.7759,15.9102,15.7759,15.8463,26100.0
2005-07-18 10:00:00,24.8,24.87,24.72,24.72,19350.0,15.8526,15.8974,15.8015,15.8015,19350.0
2005-07-18 10:10:00,24.71,24.74,24.7,24.71,19050.0,15.7951,15.8143,15.7887,15.7951,19050.0
2005-07-18 10:20:00,24.7,24.85,24.7,24.81,8400.0,15.7887,15.8846,15.7887,15.859,8400.0
2005-07-18 10:30:00,24.83,24.87,24.82,24.87,10650.0,15.8718,15.8974,15.8654,15.8974,10650.0
2005-07-18 10:40:00,24.87,24.93,24.87,24.92,10950.0,15.8974,15.9357,15.8974,15.9294,10950.0
2005-07-18 10:50:00,24.92,24.92,24.85,24.87,13050.0,15.9294,15.9294,15.8846,15.8974,13050.0
2005-07-18 11:00:00,24.87,24.87,24.83,24.83,15450.0,15.8974,15.8974,15.8718,15.8718,15450.0
2005-07-18 11:10:00,24.83,24.87,24.83,24.86,18900.0,15.8718,15.8974,15.8718,15.891,18900.0
2005-07-18 11:20:00,24.87,24.88,24.85,24.86,22350.0,15.8974,15.9038,15.8846,15.891,22350.0
2005-07-18 11:30:00,24.86,24.87,24.85,24.85,8250.0,15.891,15.8974,15.8846,15.8846,8250.0
2005-07-18 11:40:00,24.88,24.9,24.85,24.88,14250.0,15.9038,15.9166,15.8846,15.9038,14250.0
2005-07-18 11:50:00,24.87,24.88,24.86,24.86,3600.0,15.8974,15.9038,15.891,15.891,3600.0
2005-07-18 12:00:00,24.87,24.89,24.86,24.88,9750.0,15.8974,15.9102,15.891,15.9038,9750.0
2005-07-18 12:10:00,24.88,24.91,24.88,24.9,7950.0,15.9038,15.923,15.9038,15.9166,7950.0
2005-07-18 12:20:00,24.91,24.96,24.9,24.93,13050.0,15.923,15.9549,15.9166,15.9357,13050.0
2005-07-18 12:30:00,24.93,24.96,24.93,24.94,6750.0,15.9357,15.9549,15.9357,15.9421,6750.0
2005-07-18 12:40:00,24.95,24.97,24.95,24.95,8700.0,15.9485,15.9613,15.9485,15.9485,8700.0
2005-07-18 12:50:00,24.96,24.96,24.94,24.94,7800.0,15.9549,15.9549,15.9421,15.9421,7800.0
2005-07-18 13:00:00,24.94,24.94,24.89,24.89,7350.0,15.9421,15.9421,15.9102,15.9102,7350.0
2005-07-18 13:10:00,24.89,24.89,24.85,24.85,6750.0,15.9102,15.9102,15.8846,15.8846,6750.0
2005-07-18 13:20:00,24.85,24.85,24.83,24.85,9450.0,15.8846,15.8846,15.8718,15.8846,9450.0
2005-07-18 13:30:00,24.85,24.87,24.85,24.86,8400.0,15.8846,15.8974,15.8846,15.891,8400.0
2005-07-18 13:40:00,24.86,24.92,24.86,24.9,12450.0,15.891,15.9294,15.891,15.9166,12450.0
2005-07-18 13:50:00,24.91,24.93,24.91,24.91,11250.0,15.923,15.9357,15.923,15.923,11250.0
2005-07-18 14:00:00,24.91,24.92,24.87,24.87,25050.0,15.923,15.9294,15.8974,15.8974,25050.0
2005-07-18 14:10:00,24.86,24.86,24.79,24.81,45450.0,15.891,15.891,15.8463,15.859,45450.0
2005-07-18 14:20:00,24.81,24.87,24.81,24.86,10050.0,15.859,15.8974,15.859,15.891,10050.0
2005-07-18 14:30:00,24.87,24.87,24.83,24.85,29550.0,15.8974,15.8974,15.8718,15.8846,29550.0
2005-07-18 14:40:00,24.84,24.85,24.81,24.85,69600.0,15.8782,15.8846,15.859,15.8846,69600.0
2005-07-18 14:50:00,24.85,24.86,24.82,24.85,49500.0,15.8846,15.891,15.8654,15.8846,49500.0
2005-07-18 15:00:00,24.85,24.85,24.76,24.76,50700.0,15.8846,15.8846,15.8271,15.8271,50700.0
2005-07-18 15:10:00,24.76,24.77,24.71,24.73,33600.0,15.8271,15.8335,15.7951,15.8079,33600.0
2005-07-18 15:20:00,24.73,24.73,24.66,24.66,99450.0,15.8079,15.8079,15.7632,15.7632,99450.0
2005-07-18 15:30:00,24.67,24.73,24.65,24.67,74700.0,15.7695,15.8079,15.7568,15.7695,74700.0
2005-07-18 15:40:00,24.69,24.73,24.65,24.65,204150.0,15.7823,15.8079,15.7568,15.7568,204150.0
2005-07-18 15:50:00,24.65,24.67,24.52,24.52,299250.0,15.7568,15.7695,15.6737,15.6737,299250.0
2005-07-19 09:30:00,24.74,24.8,24.7,24.78,26850.0,15.8143,15.8526,15.7887,15.8399,26850.0
2005-07-19 09:40:00,24.8,24.85,24.79,24.83,11700.0,15.8526,15.8846,15.8463,15.8718,11700.0
2005-07-19 09:50:00,24.82,24.87,24.8,24.85,32250.0,15.8654,15.8974,15.8526,15.8846,32250.0
2005-07-19 10:00:00,24.85,24.91,24.85,24.89,12750.0,15.8846,15.923,15.8846,15.9102,12750.0
2005-07-19 10:10:00,24.89,24.95,24.85,24.85,11550.0,15.9102,15.9485,15.8846,15.8846,11550.0
2005-07-19 10:20:00,24.9,24.95,24.89,24.95,6000.0,15.9166,15.9485,15.9102,15.9485,6000.0
2005-07-19 10:30:00,24.93,24.95,24.9,24.9,7950.0,15.9357,15.9485,15.9166,15.9166,7950.0
2005-07-19 10:40:00,24.92,24.93,24.87,24.93,10050.0,15.9294,15.9357,15.8974,15.9357,10050.0
2005-07-19 10:50:00,24.92,24.93,24.91,24.91,2850.0,15.9294,15.9357,15.923,15.923,2850.0
2005-07-19 11:00:00,24.91,24.93,24.9,24.93,14250.0,15.923,15.9357,15.9166,15.9357,14250.0
2005-07-19 11:10:00,24.93,24.94,24.89,24.9,14400.0,15.9357,15.9421,15.9102,15.9166,14400.0
2005-07-19 11:20:00,24.89,24.92,24.89,24.89,4650.0,15.9102,15.9294,15.9102,15.9102,4650.0
2005-07-19 11:30:00,24.92,24.92,24.91,24.91,1050.0,15.9294,15.9294,15.923,15.923,1050.0
2005-07-19 11:40:00,24.89,24.89,24.8,24.8,22050.0,15.9102,15.9102,15.8526,15.8526,22050.0
2005-07-19 11:50:00,24.82,24.83,24.77,24.77,26250.0,15.8654,15.8718,15.8335,15.8335,26250.0
2005-07-19 12:00:00,24.77,24.77,24.74,24.75,9600.0,15.8335,15.8335,15.8143,15.8207,9600.0
2005-07-19 12:10:00,24.76,24.79,24.76,24.77,9750.0,15.8271,15.8463,15.8271,15.8335,9750.0
2005-07-19 12:20:00,24.77,24.79,24.77,24.78,3900.0,15.8335,15.8463,15.8335,15.8399,3900.0
2005-07-19 12:30:00,24.79,24.79,24.79,24.79,4500.0,15.8463,15.8463,15.8463,15.8463,4500.0
2005-07-19 12:40:00,24.79,24.79,24.77,24.77,6450.0,15.8463,15.8463,15.8335,15.8335,6450.0
2005-07-19 12:50:00,24.76,24.77,24.73,24.75,13350.0,15.8271,15.8335,15.8079,15.8207,13350.0
2005-07-19 13:00:00,24.77,24.8,24.77,24.79,12750.0,15.8335,15.8526,15.8335,15.8463,12750.0
2005-07-19 13:10:00,24.79,24.8,24.75,24.75,12000.0,15.8463,15.8526,15.8207,15.8207,12000.0
2005-07-19 13:20:00,24.75,24.76,24.7,24.7,22350.0,15.8207,15.8271,15.7887,15.7887,22350.0
2005-07-19 13:30:00,24.7,24.71,24.7,24.71,10650.0,15.7887,15.7951,15.7887,15.7951,10650.0
2005-07-19 13:40:00,24.7,24.73,24.7,24.72,10950.0,15.7887,15.8079,15.7887,15.8015,10950.0
2005-07-19 13:50:00,24.71,24.73,24.71,24.72,8550.0,15.7951,15.8079,15.7951,15.8015,8550.0
2005-07-19 14:00:00,24.73,24.73,24.67,24.67,7500.0,15.8079,15.8079,15.7695,15.7695,7500.0
2005-07-19 14:10:00,24.69,24.69,24.67,24.68,15450.0,15.7823,15.7823,15.7695,15.7759,15450.0
2005-07-19 14:20:00,24.68,24.69,24.66,24.67,26850.0,15.7759,15.7823,15.7632,15.7695,26850.0
2005-07-19 14:30:00,24.68,24.73,24.67,24.73,13800.0,15.7759,15.8079,15.7695,15.8079,13800.0
2005-07-19 14:40:00,24.73,24.78,24.73,24.78,12600.0,15.8079,15.8399,15.8079,15.8399,12600.0
2005-07-19 14:50:00,24.78,24.79,24.78,24.79,7650.0,15.8399,15.8463,15.8399,15.8463,7650.0
2005-07-19 15:00:00,24.79,24.82,24.79,24.81,10650.0,15.8463,15.8654,15.8463,15.859,10650.0
2005-07-19 15:10:00,24.81,24.85,24.81,24.83,9300.0,15.859,15.8846,15.859,15.8718,9300.0
2005-07-19 15:20:00,24.82,24.82,24.67,24.67,42900.0,15.8654,15.8654,15.7695,15.7695,42900.0
2005-07-19 15:30:00,24.67,24.73,24.67,24.73,46800.0,15.7695,15.8079,15.7695,15.8079,46800.0
2005-07-19 15:40:00,24.73,24.73,24.67,24.69,75750.0,15.8079,15.8079,15.7695,15.7823,75750.0
2005-07-19 15:50:00,24.68,24.68,24.57,24.59,168900.0,15.7759,15.7759,15.7056,15.7184,168900.0
2005-07-20 09:30:00,24.59,24.67,24.59,24.65,41700.0,15.7184,15.7695,15.7184,15.7568,41700.0
2005-07-20 09:40:00,24.65,24.77,24.65,24.76,21750.0,15.7568,15.8335,15.7568,15.8271,21750.0
2005-07-20 09:50:00,24.75,24.75,24.6,24.66,16950.0,15.8207,15.8207,15.7248,15.7632,16950.0
2005-07-20 10:00:00,24.65,24.69,24.62,24.69,14550.0,15.7568,15.7823,15.7376,15.7823,14550.0
2005-07-20 10:10:00,24.69,24.71,24.61,24.63,58200.0,15.7823,15.7951,15.7312,15.744,58200.0
2005-07-20 10:20:00,24.63,24.69,24.63,24.63,16350.0,15.744,15.7823,15.744,15.744,16350.0
2005-07-20 10:30:00,24.65,24.67,24.57,24.6,15450.0,15.7568,15.7695,15.7056,15.7248,15450.0
2005-07-20 10:40:00,24.57,24.57,24.51,24.52,32550.0,15.7056,15.7056,15.6673,15.6737,32550.0
2005-07-20 10:50:00,24.51,24.53,24.51,24.51,42900.0,15.6673,15.6801,15.6673,15.6673,42900.0
2005-07-20 11:00:00,24.52,24.61,24.51,24.57,38550.0,15.6737,15.7312,15.6673,15.7056,38550.0
2005-07-20 11:10:00,24.57,24.63,24.57,24.62,8700.0,15.7056,15.744,15.7056,15.7376,8700.0
2005-07-20 11:20:00,24.61,24.62,24.57,24.58,8700.0,15.7312,15.7376,15.7056,15.712,8700.0
2005-07-20 11:30:00,24.59,24.61,24.59,24.59,20550.0,15.7184,15.7312,15.7184,15.7184,20550.0
2005-07-20 11:40:00,24.6,24.6,24.57,24.57,17400.0,15.7248,15.7248,15.7056,15.7056,17400.0
2005-07-20 11:50:00,24.57,24.57,24.52,24.55,8400.0,15.7056,15.7056,15.6737,15.6928,8400.0
2005-07-20 12:00:00,24.57,24.58,24.55,24.57,11250.0,15.7056,15.712,15.6928,15.7056,11250.0
2005-07-20 12:10:00,24.57,24.61,24.56,24.57,19050.0,15.7056,15.7312,15.6992,15.7056,19050.0
2005-07-20 12:20:00,24.57,24.6,24.57,24.59,12900.0,15.7056,15.7248,15.7056,15.7184,12900.0
2005-07-20 12:30:00,24.58,24.62,24.58,24.62,8100.0,15.712,15.7376,15.712,15.7376,8100.0
2005-07-20 12:40:00,24.65,24.71,24.64,24.71,6150.0,15.7568,15.7951,15.7504,15.7951,6150.0
2005-07-20 12:50:00,24.71,24.73,24.7,24.73,3300.0,15.7951,15.8079,15.7887,15.8079,3300.0
2005-07-20 13:00:00,24.74,24.75,24.72,24.73,5250.0,15.8143,15.8207,15.8015,15.8079,5250.0
2005-07-20 13:10:00,24.73,24.81,24.73,24.81,9600.0,15.8079,15.859,15.8079,15.859,9600.0
2005-07-20 13:20:00,24.82,24.83,24.8,24.83,5100.0,15.8654,15.8718,15.8526,15.8718,5100.0
2005-07-20 13:30:00,24.83,24.87,24.83,24.86,7200.0,15.8718,15.8974,15.8718,15.891,7200.0
2005-07-20 13:40:00,24.84,24.9,24.83,24.9,5550.0,15.8782,15.9166,15.8718,15.9166,5550.0
2005-07-20 13:50:00,24.91,24.91,24.88,24.89,6750.0,15.923,15.923,15.9038,15.9102,6750.0
2005-07-20 14:00:00,24.89,24.89,24.88,24.89,6600.0,15.9102,15.9102,15.9038,15.9102,6600.0
2005-07-20 14:10:00,24.88,24.91,24.87,24.91,1950.0,15.9038,15.923,15.8974,15.923,1950.0
2005-07-20 14:20:00,24.87,24.91,24.87,24.91,5850.0,15.8974,15.923,15.8974,15.923,5850.0
2005-07-20 14:30:00,24.91,24.93,24.91,24.91,7050.0,15.923,15.9357,15.923,15.923,7050.0
2005-07-20 14:40:00,24.92,24.92,24.85,24.89,16050.0,15.9294,15.9294,15.8846,15.9102,16050.0
2005-07-20 14:50:00,24.91,24.91,24.85,24.88,6150.0,15.923,15.923,15.8846,15.9038,6150.0
2005-07-20 15:00:00,24.89,24.93,24.89,24.92,11700.0,15.9102,15.9357,15.9102,15.9294,11700.0
2005-07-20 15:10:00,24.93,24.94,24.91,24.91,11550.0,15.9357,15.9421,15.923,15.923,11550.0
2005-07-20 15:20:00,24.91,24.97,24.91,24.93,8250.0,15.923,15.9613,15.923,15.9357,8250.0
2005-07-20 15:30:00,24.93,24.96,24.91,24.93,11100.0,15.9357,15.9549,15.923,15.9357,11100.0
2005-07-20 15:40:00,24.93,24.99,24.93,24.97,17400.0,15.9357,15.9741,15.9357,15.9613,17400.0
2005-07-20 15:50:00,24.99,24.99,24.93,24.95,32400.0,15.9741,15.9741,15.9357,15.9485,32400.0
2005-07-21 09:30:00,24.99,25.0,24.95,25.0,37350.0,15.9741,15.9805,15.9485,15.9805,37350.0
2005-07-21 09:40:00,25.0,25.11,24.94,25.11,93600.0,15.9805,16.0508,15.9421,16.0508,93600.0
2005-07-21 09:50:00,25.12,25.31,25.12,25.22,133350.0,16.0572,16.1787,16.0572,16.1211,133350.0
2005-07-21 10:00:00,25.22,25.27,25.18,25.18,95550.0,16.1211,16.1531,16.0956,16.0956,95550.0
2005-07-21 10:10:00,25.21,25.21,25.1,25.1,42300.0,16.1147,16.1147,16.0444,16.0444,42300.0
2005-07-21 10:20:00,25.1,25.15,25.1,25.15,12150.0,16.0444,16.0764,16.0444,16.0764,12150.0
2005-07-21 10:30:00,25.15,25.23,25.11,25.11,15750.0,16.0764,16.1275,16.0508,16.0508,15750.0
2005-07-21 10:40:00,25.11,25.11,24.97,24.99,19650.0,16.0508,16.0508,15.9613,15.9741,19650.0
2005-07-21 10:50:00,24.98,25.02,24.96,24.96,124950.0,15.9677,15.9933,15.9549,15.9549,124950.0
2005-07-21 11:00:00,24.95,24.95,24.92,24.93,8700.0,15.9485,15.9485,15.9294,15.9357,8700.0
2005-07-21 11:10:00,24.93,24.93,24.89,24.89,9600.0,15.9357,15.9357,15.9102,15.9102,9600.0
2005-07-21 11:20:00,24.89,24.89,24.87,24.88,7200.0,15.9102,15.9102,15.8974,15.9038,7200.0
2005-07-21 11:30:00,24.87,24.88,24.81,24.86,15450.0,15.8974,15.9038,15.859,15.891,15450.0
2005-07-21 11:40:00,24.85,24.87,24.81,24.85,12600.0,15.8846,15.8974,15.859,15.8846,12600.0
2005-07-21 11:50:00,24.85,24.88,24.82,24.86,14700.0,15.8846,15.9038,15.8654,15.891,14700.0
2005-07-21 12:00:00,24.83,24.86,24.83,24.85,7500.0,15.8718,15.891,15.8718,15.8846,7500.0
2005-07-21 12:10:00,24.85,24.9,24.84,24.9,14550.0,15.8846,15.9166,15.8782,15.9166,14550.0
2005-07-21 12:20:00,24.89,24.97,24.89,24.95,8700.0,15.9102,15.9613,15.9102,15.9485,8700.0
2005-07-21 12:30:00,24.95,25.01,24.95,24.95,11250.0,15.9485,15.9869,15.9485,15.9485,11250.0
2005-07-21 12:40:00,24.94,24.98,24.94,24.97,16650.0,15.9421,15.9677,15.9421,15.9613,16650.0
2005-07-21 12:50:00,24.99,25.03,24.95,24.99,29400.0,15.9741,15.9997,15.9485,15.9741,29400.0
2005-07-21 13:00:00,25.0,25.03,24.98,25.01,14700.0,15.9805,15.9997,15.9677,15.9869,14700.0
2005-07-21 13:10:00,25.01,25.01,24.97,24.97,10500.0,15.9869,15.9869,15.9613,15.9613,10500.0
2005-07-21 13:20:00,24.98,24.99,24.97,24.99,2700.0,15.9677,15.9741,15.9613,15.9741,2700.0
2005-07-21 13:30:00,24.99,25.02,24.98,25.01,10500.0,15.9741,15.9933,15.9677,15.9869,10500.0
2005-07-21 13:40:00,25.02,25.03,24.93,24.94,42150.0,15.9933,15.9997,15.9357,15.9421,42150.0
2005-07-21 13:50:00,24.93,24.95,24.91,24.91,59850.0,15.9357,15.9485,15.923,15.923,59850.0
2005-07-21 14:00:00,24.91,25.01,24.91,24.93,51450.0,15.923,15.9869,15.923,15.9357,51450.0
2005-07-21 14:10:00,24.93,24.97,24.93,24.96,14100.0,15.9357,15.9613,15.9357,15.9549,14100.0
2005-07-21 14:20:00,24.95,25.01,24.95,24.95,16650.0,15.9485,15.9869,15.9485,15.9485,16650.0
2005-07-21 14:30:00,24.96,24.96,24.94,24.95,9600.0,15.9549,15.9549,15.9421,15.9485,9600.0
2005-07-21 14:40:00,24.95,24.99,24.94,24.99,13950.0,15.9485,15.9741,15.9421,15.9741,13950.0
2005-07-21 14:50:00,24.99,24.99,24.93,24.93,62700.0,15.9741,15.9741,15.9357,15.9357,62700.0
2005-07-21 15:00:00,24.93,24.95,24.93,24.93,37200.0,15.9357,15.9485,15.9357,15.9357,37200.0
2005-07-21 15:10:00,24.94,24.97,24.93,24.93,18000.0,15.9421,15.9613,15.9357,15.9357,18000.0
2005-07-21 15:20:00,24.93,24.95,24.93,24.95,9300.0,15.9357,15.9485,15.9357,15.9485,9300.0
2005-07-21 15:30:00,24.95,24.95,24.87,24.87,19200.0,15.9485,15.9485,15.8974,15.8974,19200.0
2005-07-21 15:40:00,24.87,24.87,24.77,24.78,38100.0,15.8974,15.8974,15.8335,15.8399,38100.0
2005-07-21 15:50:00,24.79,24.8,24.77,24.77,27300.0,15.8463,15.8526,15.8335,15.8335,27300.0
2005-07-22 09:30:00,24.74,24.75,24.61,24.69,18150.0,15.8143,15.8207,15.7312,15.7823,18150.0
2005-07-22 09:40:00,24.69,24.78,24.69,24.74,17250.0,15.7823,15.8399,15.7823,15.8143,17250.0
2005-07-22 09:50:00,24.73,24.77,24.66,24.67,45450.0,15.8079,15.8335,15.7632,15.7695,45450.0
2005-07-22 10:00:00,24.67,24.77,24.67,24.7,7800.0,15.7695,15.8335,15.7695,15.7887,7800.0
2005-07-22 10:10:00,24.7,24.77,24.67,24.71,9600.0,15.7887,15.8335,15.7695,15.7951,9600.0
2005-07-22 10:20:00,24.68,24.75,24.68,24.69,11250.0,15.7759,15.8207,15.7759,15.7823,11250.0
2005-07-22 10:30:00,24.69,24.77,24.69,24.71,9450.0,15.7823,15.8335,15.7823,15.7951,9450.0
2005-07-22 10:40:00,24.71,24.73,24.69,24.69,7350.0,15.7951,15.8079,15.7823,15.7823,7350.0
2005-07-22 10:50:00,24.68,24.69,24.65,24.65,14100.0,15.7759,15.7823,15.7568,15.7568,14100.0
2005-07-22 11:00:00,24.67,24.7,24.67,24.67,15600.0,15.7695,15.7887,15.7695,15.7695,15600.0
2005-07-22 11:10:00,24.67,24.71,24.65,24.65,52650.0,15.7695,15.7951,15.7568,15.7568,52650.0
2005-07-22 11:20:00,24.65,24.67,24.63,24.65,33900.0,15.7568,15.7695,15.744,15.7568,33900.0
2005-07-22 11:30:00,24.68,24.68,24.63,24.63,43650.0,15.7759,15.7759,15.744,15.744,43650.0
2005-07-22 11:40:00,24.65,24.65,24.61,24.63,19650.0,15.7568,15.7568,15.7312,15.744,19650.0
2005-07-22 11:50:00,24.63,24.64,24.6,24.63,16500.0,15.744,15.7504,15.7248,15.744,16500.0
2005-07-22 12:00:00,24.63,24.64,24.6,24.61,33600.0,15.744,15.7504,15.7248,15.7312,33600.0
2005-07-22 12:10:00,24.61,24.65,24.6,24.65,17100.0,15.7312,15.7568,15.7248,15.7568,17100.0
2005-07-22 12:20:00,24.67,24.71,24.67,24.71,2550.0,15.7695,15.7951,15.7695,15.7951,2550.0
2005-07-22 12:30:00,24.71,24.76,24.71,24.76,8400.0,15.7951,15.8271,15.7951,15.8271,8400.0
2005-07-22 12:40:00,24.76,24.78,24.71,24.77,23850.0,15.8271,15.8399,15.7951,15.8335,23850.0
2005-07-22 12:50:00,24.77,24.8,24.74,24.77,18450.0,15.8335,15.8526,15.8143,15.8335,18450.0
2005-07-22 13:00:00,24.77,24.8,24.76,24.8,7050.0,15.8335,15.8526,15.8271,15.8526,7050.0
2005-07-22 13:10:00,24.81,24.85,24.81,24.85,5850.0,15.859,15.8846,15.859,15.8846,5850.0
2005-07-22 13:20:00,24.87,24.87,24.81,24.82,13200.0,15.8974,15.8974,15.859,15.8654,13200.0
2005-07-22 13:30:00,24.81,24.81,24.77,24.78,10050.0,15.859,15.859,15.8335,15.8399,10050.0
2005-07-22 13:40:00,24.77,24.79,24.77,24.77,1050.0,15.8335,15.8463,15.8335,15.8335,1050.0
2005-07-22 13:50:00,24.79,24.8,24.79,24.8,4050.0,15.8463,15.8526,15.8463,15.8526,4050.0
2005-07-22 14:00:00,24.8,24.81,24.8,24.81,4950.0,15.8526,15.859,15.8526,15.859,4950.0
2005-07-22 14:10:00,24.82,24.83,24.82,24.83,5250.0,15.8654,15.8718,15.8654,15.8718,5250.0
2005-07-22 14:20:00,24.83,24.83,24.81,24.83,8700.0,15.8718,15.8718,15.859,15.8718,8700.0
2005-07-22 14:30:00,24.83,24.86,24.79,24.86,24450.0,15.8718,15.891,15.8463,15.891,24450.0
2005-07-22 14:40:00,24.86,24.97,24.86,24.96,12000.0,15.891,15.9613,15.891,15.9549,12000.0
2005-07-22 14:50:00,24.95,25.0,24.94,24.97,12600.0,15.9485,15.9805,15.9421,15.9613,12600.0
2005-07-22 15:00:00,24.97,24.99,24.92,24.92,12150.0,15.9613,15.9741,15.9294,15.9294,12150.0
2005-07-22 15:10:00,24.91,24.93,24.9,24.92,9450.0,15.923,15.9357,15.9166,15.9294,9450.0
2005-07-22 15:20:00,24.92,24.99,24.92,24.99,15900.0,15.9294,15.9741,15.9294,15.9741,15900.0
2005-07-22 15:30:00,24.99,25.03,24.91,25.03,20100.0,15.9741,15.9997,15.923,15.9997,20100.0
2005-07-22 15:40:00,25.03,25.07,25.01,25.06,23400.0,15.9997,16.0252,15.9869,16.0188,23400.0
2005-07-22 15:50:00,25.05,25.05,25.01,25.02,29100.0,16.0125,16.0125,15.9869,15.9933,29100.0
2005-07-25 09:30:00,25.05,25.29,25.05,25.27,28650.0,16.0125,16.1659,16.0125,16.1531,28650.0
2005-07-25 09:40:00,25.27,25.27,25.11,25.12,28800.0,16.1531,16.1531,16.0508,16.0572,28800.0
2005-07-25 09:50:00,25.12,25.12,25.02,25.02,22500.0,16.0572,16.0572,15.9933,15.9933,22500.0
2005-07-25 10:00:00,25.0,25.0,24.96,24.97,24750.0,15.9805,15.9805,15.9549,15.9613,24750.0
2005-07-25 10:10:00,24.97,25.02,24.95,25.01,20850.0,15.9613,15.9933,15.9485,15.9869,20850.0
2005-07-25 10:20:00,25.03,25.05,24.96,24.97,44700.0,15.9997,16.0125,15.9549,15.9613,44700.0
2005-07-25 10:30:00,24.97,24.97,24.89,24.89,15900.0,15.9613,15.9613,15.9102,15.9102,15900.0
2005-07-25 10:40:00,24.89,24.9,24.85,24.85,9750.0,15.9102,15.9166,15.8846,15.8846,9750.0
2005-07-25 10:50:00,24.84,24.85,24.83,24.83,13200.0,15.8782,15.8846,15.8718,15.8718,13200.0
2005-07-25 11:00:00,24.83,24.87,24.81,24.87,26550.0,15.8718,15.8974,15.859,15.8974,26550.0
2005-07-25 11:10:00,24.87,24.95,24.87,24.95,13050.0,15.8974,15.9485,15.8974,15.9485,13050.0
2005-07-25 11:20:00,24.93,24.93,24.89,24.89,5700.0,15.9357,15.9357,15.9102,15.9102,5700.0
2005-07-25 11:30:00,24.89,24.93,24.89,24.9,15600.0,15.9102,15.9357,15.9102,15.9166,15600.0
2005-07-25 11:40:00,24.9,24.91,24.83,24.86,22500.0,15.9166,15.923,15.8718,15.891,22500.0
2005-07-25 11:50:00,24.86,24.87,24.85,24.87,10650.0,15.891,15.8974,15.8846,15.8974,10650.0
2005-07-25 12:00:00,24.86,24.87,24.81,24.82,17100.0,15.891,15.8974,15.859,15.8654,17100.0
2005-07-25 12:10:00,24.82,24.85,24.81,24.82,12900.0,15.8654,15.8846,15.859,15.8654,12900.0
2005-07-25 12:20:00,24.83,24.83,24.75,24.75,8850.0,15.8718,15.8718,15.8207,15.8207,8850.0
2005-07-25 12:30:00,24.75,24.75,24.66,24.67,37950.0,15.8207,15.8207,15.7632,15.7695,37950.0
2005-07-25 12:40:00,24.68,24.7,24.66,24.67,33900.0,15.7759,15.7887,15.7632,15.7695,33900.0
2005-07-25 12:50:00,24.66,24.67,24.65,24.65,13200.0,15.7632,15.7695,15.7568,15.7568,13200.0
2005-07-25 13:00:00,24.65,24.65,24.61,24.63,52500.0,15.7568,15.7568,15.7312,15.744,52500.0
2005-07-25 13:10:00,24.64,24.66,24.63,24.65,20250.0,15.7504,15.7632,15.744,15.7568,20250.0
2005-07-25 13:20:00,24.65,24.67,24.65,24.66,82800.0,15.7568,15.7695,15.7568,15.7632,82800.0
2005-07-25 13:30:00,24.66,24.66,24.61,24.63,11250.0,15.7632,15.7632,15.7312,15.744,11250.0
2005-07-25 13:40:00,24.63,24.64,24.62,24.63,8850.0,15.744,15.7504,15.7376,15.744,8850.0
2005-07-25 13:50:00,24.63,24.65,24.61,24.61,17700.0,15.744,15.7568,15.7312,15.7312,17700.0
2005-07-25 14:00:00,24.6,24.6,24.57,24.58,23100.0,15.7248,15.7248,15.7056,15.712,23100.0
2005-07-25 14:10:00,24.59,24.62,24.58,24.61,10200.0,15.7184,15.7376,15.712,15.7312,10200.0
2005-07-25 14:20:00,24.62,24.66,24.62,24.66,18900.0,15.7376,15.7632,15.7376,15.7632,18900.0
2005-07-25 14:30:00,24.67,24.68,24.65,24.65,37350.0,15.7695,15.7759,15.7568,15.7568,37350.0
2005-07-25 14:40:00,24.65,24.71,24.65,24.71,6900.0,15.7568,15.7951,15.7568,15.7951,6900.0
2005-07-25 14:50:00,24.71,24.73,24.65,24.65,27150.0,15.7951,15.8079,15.7568,15.7568,27150.0
2005-07-25 15:00:00,24.65,24.66,24.61,24.65,16650.0,15.7568,15.7632,15.7312,15.7568,16650.0
2005-07-25 15:10:00,24.65,24.65,24.62,24.63,17400.0,15.7568,15.7568,15.7376,15.744,17400.0
2005-07-25 15:20:00,24.63,24.73,24.63,24.71,13800.0,15.744,15.8079,15.744,15.7951,13800.0
2005-07-25 15:30:00,24.71,24.78,24.69,24.77,16650.0,15.7951,15.8399,15.7823,15.8335,16650.0
2005-07-25 15:40:00,24.77,24.82,24.77,24.79,18300.0,15.8335,15.8654,15.8335,15.8463,18300.0
2005-07-25 15:50:00,24.79,24.83,24.74,24.74,44550.0,15.8463,15.8718,15.8143,15.8143,44550.0
2005-07-26 09:30:00,24.83,24.91,24.83,24.91,14400.0,15.8718,15.923,15.8718,15.923,14400.0
2005-07-26 09:40:00,24.91,24.91,24.76,24.81,36450.0,15.923,15.923,15.8271,15.859,36450.0
2005-07-26 09:50:00,24.78,24.78,24.67,24.68,35250.0,15.8399,15.8399,15.7695,15.7759,35250.0
2005-07-26 10:00:00,24.67,24.67,24.53,24.53,41850.0,15.7695,15.7695,15.6801,15.6801,41850.0
2005-07-26 10:10:00,24.56,24.57,24.53,24.55,30600.0,15.6992,15.7056,15.6801,15.6928,30600.0
2005-07-26 10:20:00,24.54,24.55,24.53,24.53,12450.0,15.6865,15.6928,15.6801,15.6801,12450.0
2005-07-26 10:30:00,24.53,24.56,24.53,24.55,13050.0,15.6801,15.6992,15.6801,15.6928,13050.0
2005-07-26 10:40:00,24.55,24.56,24.53,24.53,17850.0,15.6928,15.6992,15.6801,15.6801,17850.0
2005-07-26 10:50:00,24.53,24.56,24.53,24.56,16650.0,15.6801,15.6992,15.6801,15.6992,16650.0
2005-07-26 11:00:00,24.57,24.6,24.56,24.6,13950.0,15.7056,15.7248,15.6992,15.7248,13950.0
2005-07-26 11:10:00,24.6,24.63,24.59,24.61,12900.0,15.7248,15.744,15.7184,15.7312,12900.0
2005-07-26 11:20:00,24.61,24.63,24.61,24.63,6150.0,15.7312,15.744,15.7312,15.744,6150.0
2005-07-26 11:30:00,24.62,24.63,24.6,24.61,51000.0,15.7376,15.744,15.7248,15.7312,51000.0
2005-07-26 11:40:00,24.61,24.61,24.59,24.59,7350.0,15.7312,15.7312,15.7184,15.7184,7350.0
2005-07-26 11:50:00,24.59,24.65,24.59,24.65,9600.0,15.7184,15.7568,15.7184,15.7568,9600.0
2005-07-26 12:00:00,24.65,24.67,24.63,24.63,49800.0,15.7568,15.7695,15.744,15.744,49800.0
2005-07-26 12:10:00,24.63,24.63,24.6,24.61,18000.0,15.744,15.744,15.7248,15.7312,18000.0
2005-07-26 12:20:00,24.6,24.6,24.54,24.56,10500.0,15.7248,15.7248,15.6865,15.6992,10500.0
2005-07-26 12:30:00,24.56,24.56,24.53,24.55,9450.0,15.6992,15.6992,15.6801,15.6928,9450.0
2005-07-26 12:40:00,24.55,24.57,24.54,24.55,8850.0,15.6928,15.7056,15.6865,15.6928,8850.0
2005-07-26 12:50:00,24.55,24.56,24.54,24.56,6150.0,15.6928,15.6992,15.6865,15.6992,6150.0
2005-07-26 13:00:00,24.56,24.57,24.55,24.56,13800.0,15.6992,15.7056,15.6928,15.6992,13800.0
2005-07-26 13:10:00,24.57,24.57,24.56,24.56,6750.0,15.7056,15.7056,15.6992,15.6992,6750.0
2005-07-26 13:20:00,24.56,24.56,24.55,24.55,6000.0,15.6992,15.6992,15.6928,15.6928,6000.0
2005-07-26 13:30:00,24.55,24.55,24.54,24.55,4950.0,15.6928,15.6928,15.6865,15.6928,4950.0
2005-07-26 13:40:00,24.55,24.61,24.55,24.57,27300.0,15.6928,15.7312,15.6928,15.7056,27300.0
2005-07-26 13:50:00,24.56,24.57,24.55,24.56,13800.0,15.6992,15.7056,15.6928,15.6992,13800.0
2005-07-26 14:00:00,24.56,24.59,24.56,24.56,22050.0,15.6992,15.7184,15.6992,15.6992,22050.0
2005-07-26 14:10:00,24.56,24.57,24.55,24.55,18900.0,15.6992,15.7056,15.6928,15.6928,18900.0
2005-07-26 14:20:00,24.55,24.57,24.55,24.56,22350.0,15.6928,15.7056,15.6928,15.6992,22350.0
2005-07-26 14:30:00,24.56,24.59,24.56,24.58,20250.0,15.6992,15.7184,15.6992,15.712,20250.0
2005-07-26 14:40:00,24.58,24.59,24.54,24.54,22650.0,15.712,15.7184,15.6865,15.6865,22650.0
2005-07-26 14:50:00,24.54,24.55,24.52,24.53,13500.0,15.6865,15.6928,15.6737,15.6801,13500.0
2005-07-26 15:00:00,24.53,24.54,24.51,24.53,24750.0,15.6801,15.6865,15.6673,15.6801,24750.0
2005-07-26 15:10:00,24.53,24.55,24.5,24.55,30000.0,15.6801,15.6928,15.6609,15.6928,30000.0
2005-07-26 15:20:00,24.55,24.56,24.49,24.49,30300.0,15.6928,15.6992,15.6545,15.6545,30300.0
2005-07-26 15:30:00,24.49,24.53,24.49,24.53,29700.0,15.6545,15.6801,15.6545,15.6801,29700.0
2005-07-26 15:40:00,24.53,24.54,24.51,24.53,38400.0,15.6801,15.6865,15.6673,15.6801,38400.0
2005-07-26 15:50:00,24.53,24.53,24.43,24.43,62100.0,15.6801,15.6801,15.6161,15.6161,62100.0
2005-07-27 09:30:00,24.33,24.41,24.31,24.4,16500.0,15.5522,15.6034,15.5394,15.597,16500.0
2005-07-27 09:40:00,24.43,24.43,24.31,24.31,24150.0,15.6161,15.6161,15.5394,15.5394,24150.0
2005-07-27 09:50:00,24.31,24.4,24.3,24.35,19350.0,15.5394,15.597,15.533,15.565,19350.0
2005-07-27 10:00:00,24.37,24.43,24.35,24.43,13350.0,15.5778,15.6161,15.565,15.6161,13350.0
2005-07-27 10:10:00,24.43,24.44,24.33,24.36,13500.0,15.6161,15.6225,15.5522,15.5714,13500.0
2005-07-27 10:20:00,24.36,24.36,24.29,24.33,17550.0,15.5714,15.5714,15.5266,15.5522,17550.0
2005-07-27 10:30:00,24.33,24.39,24.33,24.37,30600.0,15.5522,15.5906,15.5522,15.5778,30600.0
2005-07-27 10:40:00,24.37,24.37,24.31,24.31,8550.0,15.5778,15.5778,15.5394,15.5394,8550.0
2005-07-27 10:50:00,24.32,24.33,24.2,24.21,12600.0,15.5458,15.5522,15.4691,15.4755,12600.0
2005-07-27 11:00:00,24.22,24.22,24.11,24.17,24450.0,15.4819,15.4819,15.4116,15.4499,24450.0
2005-07-27 11:10:00,24.17,24.29,24.16,24.29,17400.0,15.4499,15.5266,15.4435,15.5266,17400.0
2005-07-27 11:20:00,24.29,24.29,24.23,24.25,11550.0,15.5266,15.5266,15.4883,15.5011,11550.0
2005-07-27 11:30:00,24.25,24.27,24.23,24.27,16500.0,15.5011,15.5139,15.4883,15.5139,16500.0
2005-07-27 11:40:00,24.23,24.25,24.19,24.25,17100.0,15.4883,15.5011,15.4627,15.5011,17100.0
2005-07-27 11:50:00,24.25,24.26,24.16,24.24,23550.0,15.5011,15.5075,15.4435,15.4947,23550.0
2005-07-27 12:00:00,24.25,24.25,24.2,24.21,20100.0,15.5011,15.5011,15.4691,15.4755,20100.0
2005-07-27 12:10:00,24.21,24.23,24.2,24.21,14700.0,15.4755,15.4883,15.4691,15.4755,14700.0
2005-07-27 12:20:00,24.21,24.23,24.19,24.23,12150.0,15.4755,15.4883,15.4627,15.4883,12150.0
2005-07-27 12:30:00,24.24,24.24,24.17,24.21,22950.0,15.4947,15.4947,15.4499,15.4755,22950.0
2005-07-27 12:40:00,24.21,24.21,24.18,24.19,14550.0,15.4755,15.4755,15.4563,15.4627,14550.0
2005-07-27 12:50:00,24.19,24.19,24.16,24.16,15150.0,15.4627,15.4627,15.4435,15.4435,15150.0
2005-07-27 13:00:00,24.16,24.19,24.15,24.19,30300.0,15.4435,15.4627,15.4372,15.4627,30300.0
2005-07-27 13:10:00,24.17,24.19,24.16,24.16,21000.0,15.4499,15.4627,15.4435,15.4435,21000.0
2005-07-27 13:20:00,24.16,24.21,24.15,24.15,17400.0,15.4435,15.4755,15.4372,15.4372,17400.0
2005-07-27 13:30:00,24.15,24.21,24.15,24.17,35700.0,15.4372,15.4755,15.4372,15.4499,35700.0
2005-07-27 13:40:00,24.16,24.17,24.14,24.17,14250.0,15.4435,15.4499,15.4308,15.4499,14250.0
2005-07-27 13:50:00,24.17,24.17,24.15,24.16,19650.0,15.4499,15.4499,15.4372,15.4435,19650.0
2005-07-27 14:00:00,24.16,24.21,24.15,24.19,31350.0,15.4435,15.4755,15.4372,15.4627,31350.0
2005-07-27 14:10:00,24.18,24.2,24.16,24.2,24900.0,15.4563,15.4691,15.4435,15.4691,24900.0
2005-07-27 14:20:00,24.2,24.25,24.18,24.18,27000.0,15.4691,15.5011,15.4563,15.4563,27000.0
2005-07-27 14:30:00,24.2,24.23,24.19,24.19,28500.0,15.4691,15.4883,15.4627,15.4627,28500.0
2005-07-27 14:40:00,24.19,24.25,24.19,24.25,31200.0,15.4627,15.5011,15.4627,15.5011,31200.0
2005-07-27 14:50:00,24.25,24.3,24.25,24.29,29550.0,15.5011,15.533,15.5011,15.5266,29550.0
2005-07-27 15:00:00,24.29,24.3,24.25,24.3,32250.0,15.5266,15.533,15.5011,15.533,32250.0
2005-07-27 15:10:00,24.3,24.33,24.3,24.33,19050.0,15.533,15.5522,15.533,15.5522,19050.0
2005-07-27 15:20:00,24.33,24.39,24.31,24.39,27450.0,15.5522,15.5906,15.5394,15.5906,27450.0
2005-07-27 15:30:00,24.4,24.42,24.39,24.41,19200.0,15.597,15.6097,15.5906,15.6034,19200.0
2005-07-27 15:40:00,24.41,24.48,24.41,24.47,24600.0,15.6034,15.6481,15.6034,15.6417,24600.0
2005-07-27 15:50:00,24.47,24.47,24.41,24.41,32850.0,15.6417,15.6417,15.6034,15.6034,32850.0
2005-07-28 09:30:00,24.39,24.44,24.39,24.41,12300.0,15.5906,15.6225,15.5906,15.6034,12300.0
2005-07-28 09:40:00,24.43,24.49,24.42,24.47,23700.0,15.6161,15.6545,15.6097,15.6417,23700.0
2005-07-28 09:50:00,24.46,24.46,24.33,24.38,15150.0,15.6353,15.6353,15.5522,15.5842,15150.0
2005-07-28 10:00:00,24.36,24.36,24.19,24.29,24000.0,15.5714,15.5714,15.4627,15.5266,24000.0
2005-07-28 10:10:00,24.28,24.29,24.18,24.2,31200.0,15.5203,15.5266,15.4563,15.4691,31200.0
2005-07-28 10:20:00,24.19,24.25,24.09,24.25,10650.0,15.4627,15.5011,15.3988,15.5011,10650.0
2005-07-28 10:30:00,24.25,24.28,24.23,24.23,19800.0,15.5011,15.5203,15.4883,15.4883,19800.0
2005-07-28 10:40:00,24.23,24.24,24.21,24.21,9300.0,15.4883,15.4947,15.4755,15.4755,9300.0
2005-07-28 10:50:00,24.21,24.24,24.21,24.23,11400.0,15.4755,15.4947,15.4755,15.4883,11400.0
2005-07-28 11:00:00,24.23,24.27,24.19,24.19,15900.0,15.4883,15.5139,15.4627,15.4627,15900.0
2005-07-28 11:10:00,24.2,24.25,24.19,24.23,10350.0,15.4691,15.5011,15.4627,15.4883,10350.0
2005-07-28 11:20:00,24.23,24.3,24.23,24.3,10200.0,15.4883,15.533,15.4883,15.533,10200.0
2005-07-28 11:30:00,24.28,24.33,24.28,24.33,9450.0,15.5203,15.5522,15.5203,15.5522,9450.0
2005-07-28 11:40:00,24.33,24.33,24.31,24.33,13800.0,15.5522,15.5522,15.5394,15.5522,13800.0
2005-07-28 11:50:00,24.37,24.42,24.34,24.41,43200.0,15.5778,15.6097,15.5586,15.6034,43200.0
2005-07-28 12:00:00,24.41,24.43,24.39,24.42,9750.0,15.6034,15.6161,15.5906,15.6097,9750.0
2005-07-28 12:10:00,24.43,24.46,24.41,24.42,9450.0,15.6161,15.6353,15.6034,15.6097,9450.0
2005-07-28 12:20:00,24.41,24.46,24.41,24.43,6000.0,15.6034,15.6353,15.6034,15.6161,6000.0
2005-07-28 12:30:00,24.43,24.45,24.41,24.42,11550.0,15.6161,15.6289,15.6034,15.6097,11550.0
2005-07-28 12:40:00,24.42,24.43,24.39,24.42,9300.0,15.6097,15.6161,15.5906,15.6097,9300.0
2005-07-28 12:50:00,24.42,24.47,24.42,24.46,13500.0,15.6097,15.6417,15.6097,15.6353,13500.0
2005-07-28 13:00:00,24.45,24.46,24.43,24.43,13200.0,15.6289,15.6353,15.6161,15.6161,13200.0
2005-07-28 13:10:00,24.43,24.45,24.43,24.45,7950.0,15.6161,15.6289,15.6161,15.6289,7950.0
2005-07-28 13:20:00,24.45,24.48,24.39,24.41,47550.0,15.6289,15.6481,15.5906,15.6034,47550.0
2005-07-28 13:30:00,24.41,24.41,24.39,24.4,63900.0,15.6034,15.6034,15.5906,15.597,63900.0
2005-07-28 13:40:00,24.4,24.4,24.36,24.39,39450.0,15.597,15.597,15.5714,15.5906,39450.0
2005-07-28 13:50:00,24.39,24.39,24.33,24.33,21150.0,15.5906,15.5906,15.5522,15.5522,21150.0
2005-07-28 14:00:00,24.33,24.35,24.33,24.35,35550.0,15.5522,15.565,15.5522,15.565,35550.0
2005-07-28 14:10:00,24.35,24.4,24.35,24.4,57000.0,15.565,15.597,15.565,15.597,57000.0
2005-07-28 14:20:00,24.37,24.38,24.36,24.36,37200.0,15.5778,15.5842,15.5714,15.5714,37200.0
2005-07-28 14:30:00,24.35,24.37,24.35,24.37,11850.0,15.565,15.5778,15.565,15.5778,11850.0
2005-07-28 14:40:00,24.37,24.38,24.36,24.38,11850.0,15.5778,15.5842,15.5714,15.5842,11850.0
2005-07-28 14:50:00,24.37,24.37,24.34,24.35,11250.0,15.5778,15.5778,15.5586,15.565,11250.0
2005-07-28 15:00:00,24.35,24.37,24.33,24.35,17100.0,15.565,15.5778,15.5522,15.565,17100.0
2005-07-28 15:10:00,24.36,24.41,24.36,24.39,57300.0,15.5714,15.6034,15.5714,15.5906,57300.0
2005-07-28 15:20:00,24.41,24.45,24.4,24.42,33300.0,15.6034,15.6289,15.597,15.6097,33300.0
2005-07-28 15:30:00,24.42,24.45,24.41,24.45,21150.0,15.6097,15.6289,15.6034,15.6289,21150.0
2005-07-28 15:40:00,24.45,24.47,24.44,24.45,40350.0,15.6289,15.6417,15.6225,15.6289,40350.0
2005-07-28 15:50:00,24.44,24.44,24.37,24.4,87600.0,15.6225,15.6225,15.5778,15.597,87600.0
2005-07-29 09:30:00,24.37,24.37,24.24,24.24,76500.0,15.5778,15.5778,15.4947,15.4947,76500.0
2005-07-29 09:40:00,24.24,24.31,24.24,24.31,7500.0,15.4947,15.5394,15.4947,15.5394,7500.0
2005-07-29 09:50:00,24.31,24.37,24.3,24.35,35850.0,15.5394,15.5778,15.533,15.565,35850.0
2005-07-29 10:00:00,24.35,24.37,24.31,24.33,69000.0,15.565,15.5778,15.5394,15.5522,69000.0
2005-07-29 10:10:00,24.35,24.39,24.32,24.32,26250.0,15.565,15.5906,15.5458,15.5458,26250.0
2005-07-29 10:20:00,24.33,24.35,24.32,24.33,13500.0,15.5522,15.565,15.5458,15.5522,13500.0
2005-07-29 10:30:00,24.34,24.34,24.3,24.33,24450.0,15.5586,15.5586,15.533,15.5522,24450.0
2005-07-29 10:40:00,24.33,24.35,24.31,24.35,30600.0,15.5522,15.565,15.5394,15.565,30600.0
2005-07-29 10:50:00,24.36,24.4,24.33,24.4,95550.0,15.5714,15.597,15.5522,15.597,95550.0
2005-07-29 11:00:00,24.43,24.46,24.43,24.43,19800.0,15.6161,15.6353,15.6161,15.6161,19800.0
2005-07-29 11:10:00,24.43,24.44,24.4,24.41,23100.0,15.6161,15.6225,15.597,15.6034,23100.0
2005-07-29 11:20:00,24.41,24.41,24.32,24.32,41250.0,15.6034,15.6034,15.5458,15.5458,41250.0
2005-07-29 11:30:00,24.32,24.33,24.31,24.31,16200.0,15.5458,15.5522,15.5394,15.5394,16200.0
2005-07-29 11:40:00,24.31,24.32,24.29,24.3,16200.0,15.5394,15.5458,15.5266,15.533,16200.0
2005-07-29 11:50:00,24.3,24.32,24.3,24.31,34500.0,15.533,15.5458,15.533,15.5394,34500.0
2005-07-29 12:00:00,24.31,24.36,24.3,24.36,37050.0,15.5394,15.5714,15.533,15.5714,37050.0
2005-07-29 12:10:00,24.36,24.37,24.33,24.37,42300.0,15.5714,15.5778,15.5522,15.5778,42300.0
2005-07-29 12:20:00,24.39,24.39,24.35,24.35,10350.0,15.5906,15.5906,15.565,15.565,10350.0
2005-07-29 12:30:00,24.35,24.4,24.35,24.4,18150.0,15.565,15.597,15.565,15.597,18150.0
2005-07-29 12:40:00,24.39,24.41,24.38,24.4,17400.0,15.5906,15.6034,15.5842,15.597,17400.0
2005-07-29 12:50:00,24.39,24.39,24.37,24.38,15450.0,15.5906,15.5906,15.5778,15.5842,15450.0
2005-07-29 13:00:00,24.35,24.39,24.35,24.37,5250.0,15.565,15.5906,15.565,15.5778,5250.0
2005-07-29 13:10:00,24.36,24.37,24.33,24.37,29100.0,15.5714,15.5778,15.5522,15.5778,29100.0
2005-07-29 13:20:00,24.36,24.36,24.3,24.3,12900.0,15.5714,15.5714,15.533,15.533,12900.0
2005-07-29 13:30:00,24.3,24.32,24.27,24.27,18450.0,15.533,15.5458,15.5139,15.5139,18450.0
2005-07-29 13:40:00,24.27,24.28,24.26,24.28,8100.0,15.5139,15.5203,15.5075,15.5203,8100.0
2005-07-29 13:50:00,24.27,24.3,24.26,24.3,34500.0,15.5139,15.533,15.5075,15.533,34500.0
2005-07-29 14:00:00,24.29,24.32,24.26,24.31,19350.0,15.5266,15.5458,15.5075,15.5394,19350.0
2005-07-29 14:10:00,24.3,24.3,24.25,24.25,8250.0,15.533,15.533,15.5011,15.5011,8250.0
2005-07-29 14:20:00,24.25,24.27,24.23,24.23,13950.0,15.5011,15.5139,15.4883,15.4883,13950.0
2005-07-29 14:30:00,24.23,24.29,24.23,24.27,23850.0,15.4883,15.5266,15.4883,15.5139,23850.0
2005-07-29 14:40:00,24.29,24.29,24.27,24.27,15600.0,15.5266,15.5266,15.5139,15.5139,15600.0
2005-07-29 14:50:00,24.27,24.28,24.25,24.28,20700.0,15.5139,15.5203,15.5011,15.5203,20700.0
2005-07-29 15:00:00,24.27,24.27,24.25,24.25,18600.0,15.5139,15.5139,15.5011,15.5011,18600.0
2005-07-29 15:10:00,24.25,24.25,24.23,24.23,18300.0,15.5011,15.5011,15.4883,15.4883,18300.0
2005-07-29 15:20:00,24.23,24.25,24.21,24.22,20100.0,15.4883,15.5011,15.4755,15.4819,20100.0
2005-07-29 15:30:00,24.22,24.29,24.21,24.27,26100.0,15.4819,15.5266,15.4755,15.5139,26100.0
2005-07-29 15:40:00,24.27,24.27,24.14,24.14,27750.0,15.5139,15.5139,15.4308,15.4308,27750.0
2005-07-29 15:50:00,24.15,24.17,24.06,24.15,86550.0,15.4372,15.4499,15.3796,15.4372,86550.0
2005-08-01 09:30:00,24.11,24.21,24.11,24.21,24750.0,15.4116,15.4755,15.4116,15.4755,24750.0
2005-08-01 09:40:00,24.28,24.52,24.21,24.46,17850.0,15.5203,15.6737,15.4755,15.6353,17850.0
2005-08-01 09:50:00,24.46,24.46,24.18,24.21,40650.0,15.6353,15.6353,15.4563,15.4755,40650.0
2005-08-01 10:00:00,24.27,24.39,24.27,24.31,20850.0,15.5139,15.5906,15.5139,15.5394,20850.0
2005-08-01 10:10:00,24.31,24.43,24.31,24.43,13350.0,15.5394,15.6161,15.5394,15.6161,13350.0
2005-08-01 10:20:00,24.43,24.48,24.42,24.45,8100.0,15.6161,15.6481,15.6097,15.6289,8100.0
2005-08-01 10:30:00,24.45,24.48,24.41,24.43,9450.0,15.6289,15.6481,15.6034,15.6161,9450.0
2005-08-01 10:40:00,24.43,24.46,24.43,24.43,10200.0,15.6161,15.6353,15.6161,15.6161,10200.0
2005-08-01 10:50:00,24.43,24.47,24.43,24.45,11400.0,15.6161,15.6417,15.6161,15.6289,11400.0
2005-08-01 11:00:00,24.45,24.46,24.41,24.43,13200.0,15.6289,15.6353,15.6034,15.6161,13200.0
2005-08-01 11:10:00,24.43,24.45,24.42,24.45,5400.0,15.6161,15.6289,15.6097,15.6289,5400.0
2005-08-01 11:20:00,24.45,24.45,24.4,24.41,8250.0,15.6289,15.6289,15.597,15.6034,8250.0
2005-08-01 11:30:00,24.42,24.43,24.41,24.41,2700.0,15.6097,15.6161,15.6034,15.6034,2700.0
2005-08-01 11:40:00,24.42,24.47,24.42,24.47,4650.0,15.6097,15.6417,15.6097,15.6417,4650.0
2005-08-01 11:50:00,24.47,24.51,24.47,24.51,11250.0,15.6417,15.6673,15.6417,15.6673,11250.0
2005-08-01 12:00:00,24.51,24.58,24.51,24.55,21300.0,15.6673,15.712,15.6673,15.6928,21300.0
2005-08-01 12:10:00,24.54,24.57,24.51,24.54,9750.0,15.6865,15.7056,15.6673,15.6865,9750.0
2005-08-01 12:20:00,24.52,24.53,24.5,24.51,9750.0,15.6737,15.6801,15.6609,15.6673,9750.0
2005-08-01 12:30:00,24.5,24.51,24.46,24.49,21000.0,15.6609,15.6673,15.6353,15.6545,21000.0
2005-08-01 12:40:00,24.49,24.52,24.47,24.51,7650.0,15.6545,15.6737,15.6417,15.6673,7650.0
2005-08-01 12:50:00,24.51,24.52,24.47,24.51,7050.0,15.6673,15.6737,15.6417,15.6673,7050.0
2005-08-01 13:00:00,24.5,24.53,24.5,24.5,22350.0,15.6609,15.6801,15.6609,15.6609,22350.0
2005-08-01 13:10:00,24.5,24.52,24.49,24.5,10050.0,15.6609,15.6737,15.6545,15.6609,10050.0
2005-08-01 13:20:00,24.5,24.51,24.47,24.51,12000.0,15.6609,15.6673,15.6417,15.6673,12000.0
2005-08-01 13:30:00,24.5,24.57,24.5,24.57,15000.0,15.6609,15.7056,15.6609,15.7056,15000.0
2005-08-01 13:40:00,24.56,24.57,24.52,24.55,7800.0,15.6992,15.7056,15.6737,15.6928,7800.0
2005-08-01 13:50:00,24.56,24.58,24.56,24.57,10650.0,15.6992,15.712,15.6992,15.7056,10650.0
2005-08-01 14:00:00,24.57,24.61,24.57,24.61,9450.0,15.7056,15.7312,15.7056,15.7312,9450.0
2005-08-01 14:10:00,24.61,24.65,24.57,24.58,25650.0,15.7312,15.7568,15.7056,15.712,25650.0
2005-08-01 14:20:00,24.58,24.58,24.48,24.5,19650.0,15.712,15.712,15.6481,15.6609,19650.0
2005-08-01 14:30:00,24.51,24.53,24.49,24.49,8100.0,15.6673,15.6801,15.6545,15.6545,8100.0
2005-08-01 14:40:00,24.49,24.53,24.49,24.53,6450.0,15.6545,15.6801,15.6545,15.6801,6450.0
2005-08-01 14:50:00,24.53,24.65,24.51,24.65,27000.0,15.6801,15.7568,15.6673,15.7568,27000.0
2005-08-01 15:00:00,24.61,24.65,24.59,24.65,13350.0,15.7312,15.7568,15.7184,15.7568,13350.0
2005-08-01 15:10:00,24.65,24.65,24.61,24.63,12000.0,15.7568,15.7568,15.7312,15.744,12000.0
2005-08-01 15:20:00,24.63,24.64,24.59,24.63,13650.0,15.744,15.7504,15.7184,15.744,13650.0
2005-08-01 15:30:00,24.62,24.63,24.57,24.58,20700.0,15.7376,15.744,15.7056,15.712,20700.0
2005-08-01 15:40:00,24.57,24.58,24.53,24.55,27300.0,15.7056,15.712,15.6801,15.6928,27300.0
2005-08-01 15:50:00,24.55,24.55,24.48,24.49,58200.0,15.6928,15.6928,15.6481,15.6545,58200.0
2005-08-02 09:30:00,24.47,24.47,24.4,24.4,12900.0,15.6417,15.6417,15.597,15.597,12900.0
2005-08-02 09:40:00,24.41,24.47,24.41,24.44,13350.0,15.6034,15.6417,15.6034,15.6225,13350.0
2005-08-02 09:50:00,24.48,24.53,24.43,24.45,21150.0,15.6481,15.6801,15.6161,15.6289,21150.0
2005-08-02 10:00:00,24.47,24.56,24.44,24.56,20400.0,15.6417,15.6992,15.6225,15.6992,20400.0
2005-08-02 10:10:00,24.57,24.6,24.53,24.56,9300.0,15.7056,15.7248,15.6801,15.6992,9300.0
2005-08-02 10:20:00,24.59,24.63,24.57,24.6,19800.0,15.7184,15.744,15.7056,15.7248,19800.0
2005-08-02 10:30:00,24.61,24.62,24.59,24.6,13350.0,15.7312,15.7376,15.7184,15.7248,13350.0
2005-08-02 10:40:00,24.59,24.63,24.57,24.59,18900.0,15.7184,15.744,15.7056,15.7184,18900.0
2005-08-02 10:50:00,24.59,24.59,24.57,24.59,37500.0,15.7184,15.7184,15.7056,15.7184,37500.0
2005-08-02 11:00:00,24.59,24.59,24.54,24.54,12300.0,15.7184,15.7184,15.6865,15.6865,12300.0
2005-08-02 11:10:00,24.54,24.54,24.49,24.5,18600.0,15.6865,15.6865,15.6545,15.6609,18600.0
2005-08-02 11:20:00,24.51,24.53,24.51,24.52,6900.0,15.6673,15.6801,15.6673,15.6737,6900.0
2005-08-02 11:30:00,24.53,24.54,24.53,24.53,19350.0,15.6801,15.6865,15.6801,15.6801,19350.0
2005-08-02 11:40:00,24.53,24.56,24.53,24.53,18000.0,15.6801,15.6992,15.6801,15.6801,18000.0
2005-08-02 11:50:00,24.53,24.53,24.49,24.5,14250.0,15.6801,15.6801,15.6545,15.6609,14250.0
2005-08-02 12:00:00,24.51,24.53,24.5,24.53,12450.0,15.6673,15.6801,15.6609,15.6801,12450.0
2005-08-02 12:10:00,24.53,24.53,24.49,24.49,21900.0,15.6801,15.6801,15.6545,15.6545,21900.0
2005-08-02 12:20:00,24.51,24.53,24.5,24.52,15000.0,15.6673,15.6801,15.6609,15.6737,15000.0
2005-08-02 12:30:00,24.53,24.53,24.51,24.52,19500.0,15.6801,15.6801,15.6673,15.6737,19500.0
2005-08-02 12:40:00,24.52,24.54,24.52,24.53,9900.0,15.6737,15.6865,15.6737,15.6801,9900.0
2005-08-02 12:50:00,24.53,24.53,24.51,24.51,15300.0,15.6801,15.6801,15.6673,15.6673,15300.0
2005-08-02 13:00:00,24.51,24.51,24.49,24.51,73500.0,15.6673,15.6673,15.6545,15.6673,73500.0
2005-08-02 13:10:00,24.51,24.56,24.51,24.55,14250.0,15.6673,15.6992,15.6673,15.6928,14250.0
2005-08-02 13:20:00,24.55,24.58,24.54,24.57,7200.0,15.6928,15.712,15.6865,15.7056,7200.0
2005-08-02 13:30:00,24.57,24.63,24.57,24.63,6450.0,15.7056,15.744,15.7056,15.744,6450.0
2005-08-02 13:40:00,24.64,24.68,24.63,24.67,45000.0,15.7504,15.7759,15.744,15.7695,45000.0
2005-08-02 13:50:00,24.67,24.75,24.67,24.75,19350.0,15.7695,15.8207,15.7695,15.8207,19350.0
2005-08-02 14:00:00,24.74,24.77,24.74,24.77,18450.0,15.8143,15.8335,15.8143,15.8335,18450.0
2005-08-02 14:10:00,24.77,24.81,24.77,24.8,27000.0,15.8335,15.859,15.8335,15.8526,27000.0
2005-08-02 14:20:00,24.81,24.83,24.75,24.75,30150.0,15.859,15.8718,15.8207,15.8207,30150.0
2005-08-02 14:30:00,24.75,24.79,24.75,24.77,22500.0,15.8207,15.8463,15.8207,15.8335,22500.0
2005-08-02 14:40:00,24.77,24.84,24.76,24.84,23550.0,15.8335,15.8782,15.8271,15.8782,23550.0
2005-08-02 14:50:00,24.84,24.85,24.8,24.81,33750.0,15.8782,15.8846,15.8526,15.859,33750.0
2005-08-02 15:00:00,24.81,24.81,24.74,24.79,25500.0,15.859,15.859,15.8143,15.8463,25500.0
2005-08-02 15:10:00,24.8,24.88,24.8,24.83,27000.0,15.8526,15.9038,15.8526,15.8718,27000.0
2005-08-02 15:20:00,24.83,24.86,24.83,24.85,22500.0,15.8718,15.891,15.8718,15.8846,22500.0
2005-08-02 15:30:00,24.85,24.87,24.82,24.85,27450.0,15.8846,15.8974,15.8654,15.8846,27450.0
2005-08-02 15:40:00,24.85,24.93,24.85,24.91,62700.0,15.8846,15.9357,15.8846,15.923,62700.0
2005-08-02 15:50:00,24.91,24.92,24.77,24.79,84450.0,15.923,15.9294,15.8335,15.8463,84450.0
2005-08-03 09:30:00,25.36,25.36,24.71,24.74,16950.0,16.2106,16.2106,15.7951,15.8143,16950.0
2005-08-03 09:40:00,24.67,24.78,24.67,24.75,13050.0,15.7695,15.8399,15.7695,15.8207,13050.0
2005-08-03 09:50:00,24.72,24.74,24.69,24.69,1200.0,15.8015,15.8143,15.7823,15.7823,1200.0
2005-08-03 10:00:00,24.69,24.69,24.59,24.61,15300.0,15.7823,15.7823,15.7184,15.7312,15300.0
2005-08-03 10:10:00,24.61,24.62,24.57,24.57,12300.0,15.7312,15.7376,15.7056,15.7056,12300.0
2005-08-03 10:20:00,24.57,24.58,24.57,24.57,7350.0,15.7056,15.712,15.7056,15.7056,7350.0
2005-08-03 10:30:00,24.58,24.61,24.55,24.55,12600.0,15.712,15.7312,15.6928,15.6928,12600.0
2005-08-03 10:40:00,24.55,24.58,24.55,24.58,4800.0,15.6928,15.712,15.6928,15.712,4800.0
2005-08-03 10:50:00,24.57,24.57,24.55,24.57,7350.0,15.7056,15.7056,15.6928,15.7056,7350.0
2005-08-03 11:00:00,24.57,24.6,24.55,24.55,6750.0,15.7056,15.7248,15.6928,15.6928,6750.0
2005-08-03 11:10:00,24.56,24.59,24.55,24.59,8850.0,15.6992,15.7184,15.6928,15.7184,8850.0
2005-08-03 11:20:00,24.59,24.67,24.59,24.66,13650.0,15.7184,15.7695,15.7184,15.7632,13650.0
2005-08-03 11:30:00,24.66,24.7,24.66,24.69,20100.0,15.7632,15.7887,15.7632,15.7823,20100.0
2005-08-03 11:40:00,24.69,24.71,24.67,24.71,10050.0,15.7823,15.7951,15.7695,15.7951,10050.0
2005-08-03 11:50:00,24.7,24.75,24.7,24.71,11400.0,15.7887,15.8207,15.7887,15.7951,11400.0
2005-08-03 12:00:00,24.7,24.72,24.69,24.69,4350.0,15.7887,15.8015,15.7823,15.7823,4350.0
2005-08-03 12:10:00,24.7,24.72,24.68,24.71,13350.0,15.7887,15.8015,15.7759,15.7951,13350.0
2005-08-03 12:20:00,24.71,24.72,24.68,24.7,11400.0,15.7951,15.8015,15.7759,15.7887,11400.0
2005-08-03 12:30:00,24.7,24.72,24.69,24.72,13950.0,15.7887,15.8015,15.7823,15.8015,13950.0
2005-08-03 12:40:00,24.72,24.72,24.68,24.7,14850.0,15.8015,15.8015,15.7759,15.7887,14850.0
2005-08-03 12:50:00,24.69,24.69,24.67,24.67,6450.0,15.7823,15.7823,15.7695,15.7695,6450.0
2005-08-03 13:00:00,24.67,24.68,24.66,24.66,9300.0,15.7695,15.7759,15.7632,15.7632,9300.0
2005-08-03 13:10:00,24.66,24.66,24.64,24.64,6600.0,15.7632,15.7632,15.7504,15.7504,6600.0
2005-08-03 13:20:00,24.64,24.65,24.62,24.63,18750.0,15.7504,15.7568,15.7376,15.744,18750.0
2005-08-03 13:30:00,24.64,24.67,24.63,24.66,15000.0,15.7504,15.7695,15.744,15.7632,15000.0
2005-08-03 13:40:00,24.66,24.67,24.65,24.67,4650.0,15.7632,15.7695,15.7568,15.7695,4650.0
2005-08-03 13:50:00,24.67,24.67,24.61,24.65,7500.0,15.7695,15.7695,15.7312,15.7568,7500.0
2005-08-03 14:00:00,24.64,24.65,24.63,24.63,9150.0,15.7504,15.7568,15.744,15.744,9150.0
2005-08-03 14:10:00,24.63,24.65,24.63,24.63,19200.0,15.744,15.7568,15.744,15.744,19200.0
2005-08-03 14:20:00,24.63,24.63,24.61,24.63,13200.0,15.744,15.744,15.7312,15.744,13200.0
2005-08-03 14:30:00,24.63,24.63,24.55,24.56,35250.0,15.744,15.744,15.6928,15.6992,35250.0
2005-08-03 14:40:00,24.55,24.57,24.53,24.57,11700.0,15.6928,15.7056,15.6801,15.7056,11700.0
2005-08-03 14:50:00,24.57,24.59,24.53,24.54,22650.0,15.7056,15.7184,15.6801,15.6865,22650.0
2005-08-03 15:00:00,24.55,24.55,24.5,24.54,25050.0,15.6928,15.6928,15.6609,15.6865,25050.0
2005-08-03 15:10:00,24.55,24.57,24.53,24.55,24300.0,15.6928,15.7056,15.6801,15.6928,24300.0
2005-08-03 15:20:00,24.55,24.57,24.53,24.53,17550.0,15.6928,15.7056,15.6801,15.6801,17550.0
2005-08-03 15:30:00,24.54,24.55,24.48,24.49,19650.0,15.6865,15.6928,15.6481,15.6545,19650.0
2005-08-03 15:40:00,24.48,24.48,24.44,24.45,43350.0,15.6481,15.6481,15.6225,15.6289,43350.0
2005-08-03 15:50:00,24.45,24.45,24.39,24.39,128100.0,15.6289,15.6289,15.5906,15.5906,128100.0
2005-08-04 09:40:00,24.17,24.33,24.17,24.21,53850.0,15.4499,15.5522,15.4499,15.4755,53850.0
2005-08-04 09:50:00,24.21,24.29,24.21,24.23,9750.0,15.4755,15.5266,15.4755,15.4883,9750.0
2005-08-04 10:00:00,24.23,24.27,24.2,24.21,13200.0,15.4883,15.5139,15.4691,15.4755,13200.0
2005-08-04 10:10:00,24.22,24.28,24.19,24.19,14550.0,15.4819,15.5203,15.4627,15.4627,14550.0
2005-08-04 10:20:00,24.16,24.16,24.13,24.16,8400.0,15.4435,15.4435,15.4244,15.4435,8400.0
2005-08-04 10:30:00,24.16,24.16,24.12,24.13,20250.0,15.4435,15.4435,15.418,15.4244,20250.0
2005-08-04 10:40:00,24.13,24.13,24.11,24.12,7200.0,15.4244,15.4244,15.4116,15.418,7200.0
2005-08-04 10:50:00,24.12,24.13,24.11,24.12,14100.0,15.418,15.4244,15.4116,15.418,14100.0
2005-08-04 11:00:00,24.12,24.17,24.09,24.16,20850.0,15.418,15.4499,15.3988,15.4435,20850.0
2005-08-04 11:10:00,24.17,24.2,24.16,24.16,7950.0,15.4499,15.4691,15.4435,15.4435,7950.0
2005-08-04 11:20:00,24.15,24.17,24.13,24.13,13500.0,15.4372,15.4499,15.4244,15.4244,13500.0
2005-08-04 11:30:00,24.13,24.13,24.11,24.13,4650.0,15.4244,15.4244,15.4116,15.4244,4650.0
2005-08-04 11:40:00,24.13,24.14,24.09,24.09,7800.0,15.4244,15.4308,15.3988,15.3988,7800.0
2005-08-04 11:50:00,24.1,24.11,24.05,24.05,8700.0,15.4052,15.4116,15.3732,15.3732,8700.0
2005-08-04 12:00:00,24.03,24.03,23.97,24.0,21300.0,15.3604,15.3604,15.3221,15.3413,21300.0
2005-08-04 12:10:00,24.01,24.01,23.95,23.97,9600.0,15.3477,15.3477,15.3093,15.3221,9600.0
2005-08-04 12:20:00,23.97,23.99,23.96,23.96,5250.0,15.3221,15.3349,15.3157,15.3157,5250.0
2005-08-04 12:30:00,23.95,23.96,23.93,23.95,7800.0,15.3093,15.3157,15.2965,15.3093,7800.0
2005-08-04 12:40:00,23.95,24.02,23.93,24.0,22950.0,15.3093,15.3541,15.2965,15.3413,22950.0
2005-08-04 12:50:00,24.0,24.06,24.0,24.05,7950.0,15.3413,15.3796,15.3413,15.3732,7950.0
2005-08-04 13:00:00,24.05,24.05,24.03,24.03,7050.0,15.3732,15.3732,15.3604,15.3604,7050.0
2005-08-04 13:10:00,24.04,24.06,24.04,24.06,3750.0,15.3668,15.3796,15.3668,15.3796,3750.0
2005-08-04 13:20:00,24.05,24.07,24.03,24.03,3900.0,15.3732,15.386,15.3604,15.3604,3900.0
2005-08-04 13:30:00,24.06,24.1,24.03,24.04,19050.0,15.3796,15.4052,15.3604,15.3668,19050.0
2005-08-04 13:40:00,24.04,24.05,24.02,24.05,32550.0,15.3668,15.3732,15.3541,15.3732,32550.0
2005-08-04 13:50:00,24.05,24.07,24.0,24.0,94500.0,15.3732,15.386,15.3413,15.3413,94500.0
2005-08-04 14:00:00,24.0,24.05,24.0,24.01,28050.0,15.3413,15.3732,15.3413,15.3477,28050.0
2005-08-04 14:10:00,24.01,24.03,23.99,24.03,19050.0,15.3477,15.3604,15.3349,15.3604,19050.0
2005-08-04 14:20:00,24.03,24.11,24.03,24.1,13200.0,15.3604,15.4116,15.3604,15.4052,13200.0
2005-08-04 14:30:00,24.09,24.11,24.09,24.11,7050.0,15.3988,15.4116,15.3988,15.4116,7050.0
2005-08-04 14:40:00,24.11,24.15,24.11,24.15,10950.0,15.4116,15.4372,15.4116,15.4372,10950.0
2005-08-04 14:50:00,24.15,24.15,24.13,24.15,12450.0,15.4372,15.4372,15.4244,15.4372,12450.0
2005-08-04 15:00:00,24.15,24.15,24.14,24.15,5850.0,15.4372,15.4372,15.4308,15.4372,5850.0
2005-08-04 15:10:00,24.15,24.15,24.13,24.15,20850.0,15.4372,15.4372,15.4244,15.4372,20850.0
2005-08-04 15:20:00,24.14,24.17,24.14,24.16,15150.0,15.4308,15.4499,15.4308,15.4435,15150.0
2005-08-04 15:30:00,24.15,24.19,24.15,24.16,16350.0,15.4372,15.4627,15.4372,15.4435,16350.0
2005-08-04 15:40:00,24.16,24.16,24.13,24.15,31800.0,15.4435,15.4435,15.4244,15.4372,31800.0
2005-08-04 15:50:00,24.14,24.14,24.07,24.09,34050.0,15.4308,15.4308,15.386,15.3988,34050.0
2005-08-05 09:30:00,24.05,24.07,24.01,24.01,6150.0,15.3732,15.386,15.3477,15.3477,6150.0
2005-08-05 09:40:00,24.0,24.0,23.93,23.93,8550.0,15.3413,15.3413,15.2965,15.2965,8550.0
2005-08-05 09:50:00,23.92,23.97,23.91,23.93,15150.0,15.2901,15.3221,15.2837,15.2965,15150.0
2005-08-05 10:00:00,23.91,23.95,23.87,23.92,15150.0,15.2837,15.3093,15.2582,15.2901,15150.0
2005-08-05 10:10:00,23.93,23.99,23.93,23.96,36150.0,15.2965,15.3349,15.2965,15.3157,36150.0
2005-08-05 10:20:00,23.95,23.96,23.88,23.88,12600.0,15.3093,15.3157,15.2646,15.2646,12600.0
2005-08-05 10:30:00,23.88,23.95,23.88,23.95,13200.0,15.2646,15.3093,15.2646,15.3093,13200.0
2005-08-05 10:40:00,23.95,24.03,23.93,24.03,22950.0,15.3093,15.3604,15.2965,15.3604,22950.0
2005-08-05 10:50:00,24.02,24.02,24.0,24.01,5400.0,15.3541,15.3541,15.3413,15.3477,5400.0
2005-08-05 11:00:00,24.01,24.03,23.99,23.99,16350.0,15.3477,15.3604,15.3349,15.3349,16350.0
2005-08-05 11:10:00,23.99,24.02,23.99,24.02,10950.0,15.3349,15.3541,15.3349,15.3541,10950.0
2005-08-05 11:20:00,24.02,24.02,23.98,23.99,13200.0,15.3541,15.3541,15.3285,15.3349,13200.0
2005-08-05 11:30:00,23.99,24.01,23.96,23.99,10800.0,15.3349,15.3477,15.3157,15.3349,10800.0
2005-08-05 11:40:00,23.98,24.03,23.97,24.01,16800.0,15.3285,15.3604,15.3221,15.3477,16800.0
2005-08-05 11:50:00,24.01,24.02,23.97,23.97,8850.0,15.3477,15.3541,15.3221,15.3221,8850.0
2005-08-05 12:00:00,23.98,23.98,23.96,23.97,8550.0,15.3285,15.3285,15.3157,15.3221,8550.0
2005-08-05 12:10:00,23.97,23.99,23.97,23.98,7500.0,15.3221,15.3349,15.3221,15.3285,7500.0
2005-08-05 12:20:00,23.99,24.01,23.99,24.01,15000.0,15.3349,15.3477,15.3349,15.3477,15000.0
2005-08-05 12:30:00,24.02,24.03,24.0,24.02,16200.0,15.3541,15.3604,15.3413,15.3541,16200.0
2005-08-05 12:40:00,24.02,24.02,23.98,23.99,9300.0,15.3541,15.3541,15.3285,15.3349,9300.0
2005-08-05 12:50:00,23.98,23.99,23.97,23.97,5850.0,15.3285,15.3349,15.3221,15.3221,5850.0
2005-08-05 13:00:00,23.97,23.97,23.95,23.95,4500.0,15.3221,15.3221,15.3093,15.3093,4500.0
2005-08-05 13:10:00,23.95,24.0,23.94,24.0,15900.0,15.3093,15.3413,15.3029,15.3413,15900.0
2005-08-05 13:20:00,23.99,24.0,23.97,23.97,4650.0,15.3349,15.3413,15.3221,15.3221,4650.0
2005-08-05 13:30:00,23.97,23.99,23.97,23.98,7500.0,15.3221,15.3349,15.3221,15.3285,7500.0
2005-08-05 13:40:00,23.98,23.99,23.95,23.95,12750.0,15.3285,15.3349,15.3093,15.3093,12750.0
2005-08-05 13:50:00,23.95,23.98,23.95,23.98,6300.0,15.3093,15.3285,15.3093,15.3285,6300.0
2005-08-05 14:00:00,23.99,24.02,23.99,24.0,42000.0,15.3349,15.3541,15.3349,15.3413,42000.0
2005-08-05 14:10:00,24.0,24.01,23.99,24.01,12600.0,15.3413,15.3477,15.3349,15.3477,12600.0
2005-08-05 14:20:00,24.0,24.03,24.0,24.03,5850.0,15.3413,15.3604,15.3413,15.3604,5850.0
2005-08-05 14:30:00,24.03,24.07,24.01,24.05,15450.0,15.3604,15.386,15.3477,15.3732,15450.0
2005-08-05 14:40:00,24.05,24.05,23.99,23.99,7200.0,15.3732,15.3732,15.3349,15.3349,7200.0
2005-08-05 14:50:00,23.99,24.03,23.99,24.01,13350.0,15.3349,15.3604,15.3349,15.3477,13350.0
2005-08-05 15:00:00,24.01,24.03,23.99,23.99,9900.0,15.3477,15.3604,15.3349,15.3349,9900.0
2005-08-05 15:10:00,23.99,24.01,23.97,24.01,18900.0,15.3349,15.3477,15.3221,15.3477,18900.0
2005-08-05 15:20:00,24.01,24.03,24.01,24.02,15150.0,15.3477,15.3604,15.3477,15.3541,15150.0
2005-08-05 15:30:00,24.03,24.07,24.02,24.07,30450.0,15.3604,15.386,15.3541,15.386,30450.0
2005-08-05 15:40:00,24.07,24.15,24.05,24.1,80100.0,15.386,15.4372,15.3732,15.4052,80100.0
2005-08-05 15:50:00,24.1,24.1,23.97,24.05,56550.0,15.4052,15.4052,15.3221,15.3732,56550.0
2005-08-08 09:30:00,24.13,24.13,24.06,24.06,9750.0,15.4244,15.4244,15.3796,15.3796,9750.0
2005-08-08 09:40:00,24.05,24.05,24.01,24.03,10200.0,15.3732,15.3732,15.3477,15.3604,10200.0
2005-08-08 09:50:00,24.03,24.08,24.03,24.07,11100.0,15.3604,15.3924,15.3604,15.386,11100.0
2005-08-08 10:00:00,24.07,24.07,24.02,24.02,11100.0,15.386,15.386,15.3541,15.3541,11100.0
2005-08-08 10:10:00,24.01,24.05,24.01,24.03,9600.0,15.3477,15.3732,15.3477,15.3604,9600.0
2005-08-08 10:20:00,24.03,24.06,24.03,24.04,10200.0,15.3604,15.3796,15.3604,15.3668,10200.0
2005-08-08 10:30:00,24.03,24.03,23.94,24.01,20250.0,15.3604,15.3604,15.3029,15.3477,20250.0
2005-08-08 10:40:00,24.01,24.05,24.0,24.05,12750.0,15.3477,15.3732,15.3413,15.3732,12750.0
2005-08-08 10:50:00,24.03,24.08,24.03,24.08,19050.0,15.3604,15.3924,15.3604,15.3924,19050.0
2005-08-08 11:00:00,24.07,24.09,24.07,24.07,17100.0,15.386,15.3988,15.386,15.386,17100.0
2005-08-08 11:10:00,24.07,24.09,24.07,24.08,7050.0,15.386,15.3988,15.386,15.3924,7050.0
2005-08-08 11:20:00,24.07,24.11,24.07,24.11,12300.0,15.386,15.4116,15.386,15.4116,12300.0
2005-08-08 11:30:00,24.11,24.12,24.11,24.12,15900.0,15.4116,15.418,15.4116,15.418,15900.0
2005-08-08 11:40:00,24.12,24.14,24.12,24.12,13950.0,15.418,15.4308,15.418,15.418,13950.0
2005-08-08 11:50:00,24.12,24.15,24.12,24.13,8100.0,15.418,15.4372,15.418,15.4244,8100.0
2005-08-08 12:00:00,24.13,24.13,24.12,24.12,14700.0,15.4244,15.4244,15.418,15.418,14700.0
2005-08-08 12:10:00,24.12,24.14,24.12,24.13,12750.0,15.418,15.4308,15.418,15.4244,12750.0
2005-08-08 12:20:00,24.13,24.19,24.13,24.18,13650.0,15.4244,15.4627,15.4244,15.4563,13650.0
2005-08-08 12:30:00,24.18,24.23,24.17,24.23,26100.0,15.4563,15.4883,15.4499,15.4883,26100.0
2005-08-08 12:40:00,24.22,24.23,24.21,24.23,10200.0,15.4819,15.4883,15.4755,15.4883,10200.0
2005-08-08 12:50:00,24.21,24.23,24.17,24.18,31050.0,15.4755,15.4883,15.4499,15.4563,31050.0
2005-08-08 13:00:00,24.18,24.21,24.17,24.21,11850.0,15.4563,15.4755,15.4499,15.4755,11850.0
2005-08-08 13:10:00,24.2,24.2,24.17,24.17,13950.0,15.4691,15.4691,15.4499,15.4499,13950.0
2005-08-08 13:20:00,24.17,24.2,24.17,24.19,9450.0,15.4499,15.4691,15.4499,15.4627,9450.0
2005-08-08 13:30:00,24.18,24.19,24.17,24.17,8100.0,15.4563,15.4627,15.4499,15.4499,8100.0
2005-08-08 13:40:00,24.17,24.18,24.17,24.17,6750.0,15.4499,15.4563,15.4499,15.4499,6750.0
2005-08-08 13:50:00,24.17,24.17,24.17,24.17,12900.0,15.4499,15.4499,15.4499,15.4499,12900.0
2005-08-08 14:00:00,24.17,24.17,24.17,24.17,35550.0,15.4499,15.4499,15.4499,15.4499,35550.0
2005-08-08 14:10:00,24.17,24.17,24.13,24.14,49200.0,15.4499,15.4499,15.4244,15.4308,49200.0
2005-08-08 14:20:00,24.14,24.18,24.13,24.17,12750.0,15.4308,15.4563,15.4244,15.4499,12750.0
2005-08-08 14:30:00,24.17,24.19,24.15,24.17,10200.0,15.4499,15.4627,15.4372,15.4499,10200.0
2005-08-08 14:40:00,24.17,24.17,24.17,24.17,18600.0,15.4499,15.4499,15.4499,15.4499,18600.0
2005-08-08 14:50:00,24.17,24.2,24.17,24.19,14250.0,15.4499,15.4691,15.4499,15.4627,14250.0
2005-08-08 15:00:00,24.17,24.19,24.17,24.17,26400.0,15.4499,15.4627,15.4499,15.4499,26400.0
2005-08-08 15:10:00,24.17,24.23,24.17,24.21,24000.0,15.4499,15.4883,15.4499,15.4755,24000.0
2005-08-08 15:20:00,24.21,24.22,24.17,24.17,33450.0,15.4755,15.4819,15.4499,15.4499,33450.0
2005-08-08 15:30:00,24.17,24.19,24.17,24.17,10950.0,15.4499,15.4627,15.4499,15.4499,10950.0
2005-08-08 15:40:00,24.17,24.19,24.17,24.17,23100.0,15.4499,15.4627,15.4499,15.4499,23100.0
2005-08-08 15:50:00,24.17,24.18,24.11,24.13,41550.0,15.4499,15.4563,15.4116,15.4244,41550.0
2005-08-09 09:30:00,24.2,24.2,24.14,24.15,6150.0,15.4691,15.4691,15.4308,15.4372,6150.0
2005-08-09 09:40:00,24.17,24.17,24.09,24.09,4200.0,15.4499,15.4499,15.3988,15.3988,4200.0
2005-08-09 09:50:00,24.07,24.09,24.05,24.09,5250.0,15.386,15.3988,15.3732,15.3988,5250.0
2005-08-09 10:00:00,24.09,24.15,24.09,24.11,19050.0,15.3988,15.4372,15.3988,15.4116,19050.0
2005-08-09 10:10:00,24.11,24.13,24.11,24.11,6150.0,15.4116,15.4244,15.4116,15.4116,6150.0
2005-08-09 10:20:00,24.11,24.15,24.1,24.15,14850.0,15.4116,15.4372,15.4052,15.4372,14850.0
2005-08-09 10:30:00,24.15,24.17,24.15,24.16,8250.0,15.4372,15.4499,15.4372,15.4435,8250.0
2005-08-09 10:40:00,24.17,24.21,24.17,24.21,11700.0,15.4499,15.4755,15.4499,15.4755,11700.0
2005-08-09 10:50:00,24.23,24.23,24.22,24.23,2550.0,15.4883,15.4883,15.4819,15.4883,2550.0
2005-08-09 11:00:00,24.23,24.23,24.21,24.21,6600.0,15.4883,15.4883,15.4755,15.4755,6600.0
2005-08-09 11:10:00,24.21,24.21,24.2,24.2,5100.0,15.4755,15.4755,15.4691,15.4691,5100.0
2005-08-09 11:20:00,24.19,24.22,24.19,24.21,2700.0,15.4627,15.4819,15.4627,15.4755,2700.0
2005-08-09 11:30:00,24.21,24.21,24.18,24.18,13800.0,15.4755,15.4755,15.4563,15.4563,13800.0
2005-08-09 11:40:00,24.18,24.18,24.17,24.17,7950.0,15.4563,15.4563,15.4499,15.4499,7950.0
2005-08-09 11:50:00,24.17,24.17,24.15,24.17,7350.0,15.4499,15.4499,15.4372,15.4499,7350.0
2005-08-09 12:00:00,24.17,24.17,24.16,24.17,7800.0,15.4499,15.4499,15.4435,15.4499,7800.0
2005-08-09 12:10:00,24.17,24.17,24.16,24.16,3750.0,15.4499,15.4499,15.4435,15.4435,3750.0
2005-08-09 12:20:00,24.16,24.16,24.15,24.15,5700.0,15.4435,15.4435,15.4372,15.4372,5700.0
2005-08-09 12:30:00,24.15,24.17,24.15,24.16,5550.0,15.4372,15.4499,15.4372,15.4435,5550.0
2005-08-09 12:40:00,24.16,24.16,24.15,24.16,6300.0,15.4435,15.4435,15.4372,15.4435,6300.0
2005-08-09 12:50:00,24.17,24.18,24.15,24.15,12000.0,15.4499,15.4563,15.4372,15.4372,12000.0
2005-08-09 13:00:00,24.15,24.15,24.15,24.15,48900.0,15.4372,15.4372,15.4372,15.4372,48900.0
2005-08-09 13:10:00,24.14,24.15,24.13,24.14,6000.0,15.4308,15.4372,15.4244,15.4308,6000.0
2005-08-09 13:20:00,24.15,24.15,24.14,24.15,28800.0,15.4372,15.4372,15.4308,15.4372,28800.0
2005-08-09 13:30:00,24.15,24.15,24.15,24.15,18750.0,15.4372,15.4372,15.4372,15.4372,18750.0
2005-08-09 13:40:00,24.15,24.16,24.15,24.15,11700.0,15.4372,15.4435,15.4372,15.4372,11700.0
2005-08-09 13:50:00,24.15,24.16,24.15,24.15,12750.0,15.4372,15.4435,15.4372,15.4372,12750.0
2005-08-09 14:00:00,24.16,24.16,24.15,24.16,18750.0,15.4435,15.4435,15.4372,15.4435,18750.0
2005-08-09 14:10:00,24.16,24.18,24.15,24.18,13650.0,15.4435,15.4563,15.4372,15.4563,13650.0
2005-08-09 14:20:00,24.19,24.19,24.17,24.17,12450.0,15.4627,15.4627,15.4499,15.4499,12450.0
2005-08-09 14:30:00,24.18,24.21,24.18,24.21,15450.0,15.4563,15.4755,15.4563,15.4755,15450.0
2005-08-09 14:40:00,24.21,24.21,24.2,24.21,10800.0,15.4755,15.4755,15.4691,15.4755,10800.0
2005-08-09 14:50:00,24.2,24.22,24.19,24.21,33300.0,15.4691,15.4819,15.4627,15.4755,33300.0
2005-08-09 15:00:00,24.2,24.2,24.18,24.19,17400.0,15.4691,15.4691,15.4563,15.4627,17400.0
2005-08-09 15:10:00,24.2,24.2,24.16,24.17,16650.0,15.4691,15.4691,15.4435,15.4499,16650.0
2005-08-09 15:20:00,24.16,24.16,24.03,24.03,16350.0,15.4435,15.4435,15.3604,15.3604,16350.0
2005-08-09 15:30:00,24.05,24.07,24.03,24.07,12900.0,15.3732,15.386,15.3604,15.386,12900.0
2005-08-09 15:40:00,24.07,24.08,24.06,24.08,7200.0,15.386,15.3924,15.3796,15.3924,7200.0
2005-08-09 15:50:00,24.08,24.11,24.08,24.1,21750.0,15.3924,15.4116,15.3924,15.4052,21750.0
2005-08-10 09:30:00,24.23,24.31,24.21,24.31,10050.0,15.4883,15.5394,15.4755,15.5394,10050.0
2005-08-10 09:40:00,24.33,24.39,24.25,24.25,5850.0,15.5522,15.5906,15.5011,15.5011,5850.0
2005-08-10 09:50:00,24.23,24.23,24.15,24.15,3450.0,15.4883,15.4883,15.4372,15.4372,3450.0
2005-08-10 10:00:00,24.15,24.18,24.15,24.18,7350.0,15.4372,15.4563,15.4372,15.4563,7350.0
2005-08-10 10:10:00,24.17,24.23,24.17,24.19,3900.0,15.4499,15.4883,15.4499,15.4627,3900.0
2005-08-10 10:20:00,24.17,24.19,24.16,24.19,4350.0,15.4499,15.4627,15.4435,15.4627,4350.0
2005-08-10 10:30:00,24.2,24.24,24.2,24.22,5250.0,15.4691,15.4947,15.4691,15.4819,5250.0
2005-08-10 10:40:00,24.23,24.23,24.2,24.23,3000.0,15.4883,15.4883,15.4691,15.4883,3000.0
2005-08-10 10:50:00,24.23,24.24,24.19,24.21,4500.0,15.4883,15.4947,15.4627,15.4755,4500.0
2005-08-10 11:00:00,24.23,24.24,24.19,24.21,4950.0,15.4883,15.4947,15.4627,15.4755,4950.0
2005-08-10 11:10:00,24.21,24.22,24.2,24.2,3300.0,15.4755,15.4819,15.4691,15.4691,3300.0
2005-08-10 11:20:00,24.2,24.23,24.2,24.23,3900.0,15.4691,15.4883,15.4691,15.4883,3900.0
2005-08-10 11:30:00,24.23,24.3,24.23,24.28,10500.0,15.4883,15.533,15.4883,15.5203,10500.0
2005-08-10 11:40:00,24.27,24.29,24.25,24.27,7050.0,15.5139,15.5266,15.5011,15.5139,7050.0
2005-08-10 11:50:00,24.27,24.29,24.26,24.26,4050.0,15.5139,15.5266,15.5075,15.5075,4050.0
2005-08-10 12:00:00,24.27,24.28,24.27,24.27,1050.0,15.5139,15.5203,15.5139,15.5139,1050.0
2005-08-10 12:10:00,24.27,24.29,24.25,24.27,4500.0,15.5139,15.5266,15.5011,15.5139,4500.0
2005-08-10 12:20:00,24.27,24.27,24.26,24.27,6000.0,15.5139,15.5139,15.5075,15.5139,6000.0
2005-08-10 12:30:00,24.27,24.27,24.17,24.21,19050.0,15.5139,15.5139,15.4499,15.4755,19050.0
2005-08-10 12:40:00,24.22,24.23,24.19,24.21,9150.0,15.4819,15.4883,15.4627,15.4755,9150.0
2005-08-10 12:50:00,24.22,24.22,24.19,24.19,6000.0,15.4819,15.4819,15.4627,15.4627,6000.0
2005-08-10 13:00:00,24.19,24.23,24.19,24.23,10800.0,15.4627,15.4883,15.4627,15.4883,10800.0
2005-08-10 13:10:00,24.23,24.23,24.2,24.2,10350.0,15.4883,15.4883,15.4691,15.4691,10350.0
2005-08-10 13:20:00,24.21,24.23,24.2,24.23,5700.0,15.4755,15.4883,15.4691,15.4883,5700.0
2005-08-10 13:30:00,24.23,24.26,24.23,24.23,4650.0,15.4883,15.5075,15.4883,15.4883,4650.0
2005-08-10 13:40:00,24.21,24.21,24.17,24.17,11250.0,15.4755,15.4755,15.4499,15.4499,11250.0
2005-08-10 13:50:00,24.17,24.17,24.13,24.15,6300.0,15.4499,15.4499,15.4244,15.4372,6300.0
2005-08-10 14:00:00,24.15,24.19,24.15,24.17,8550.0,15.4372,15.4627,15.4372,15.4499,8550.0
2005-08-10 14:10:00,24.15,24.15,24.1,24.11,12000.0,15.4372,15.4372,15.4052,15.4116,12000.0
2005-08-10 14:20:00,24.11,24.13,24.09,24.09,11850.0,15.4116,15.4244,15.3988,15.3988,11850.0
2005-08-10 14:30:00,24.09,24.11,24.09,24.11,4650.0,15.3988,15.4116,15.3988,15.4116,4650.0
2005-08-10 14:40:00,24.11,24.13,24.11,24.13,8700.0,15.4116,15.4244,15.4116,15.4244,8700.0
2005-08-10 14:50:00,24.13,24.13,24.12,24.12,10350.0,15.4244,15.4244,15.418,15.418,10350.0
2005-08-10 15:00:00,24.12,24.12,24.07,24.07,10350.0,15.418,15.418,15.386,15.386,10350.0
2005-08-10 15:10:00,24.07,24.08,24.03,24.05,10500.0,15.386,15.3924,15.3604,15.3732,10500.0
2005-08-10 15:20:00,24.05,24.07,24.03,24.07,19500.0,15.3732,15.386,15.3604,15.386,19500.0
2005-08-10 15:30:00,24.07,24.12,24.07,24.1,26100.0,15.386,15.418,15.386,15.4052,26100.0
2005-08-10 15:40:00,24.1,24.11,24.1,24.11,13650.0,15.4052,15.4116,15.4052,15.4116,13650.0
2005-08-10 15:50:00,24.11,24.12,24.1,24.1,33000.0,15.4116,15.418,15.4052,15.4052,33000.0
2005-08-11 09:30:00,24.1,24.23,24.1,24.17,13050.0,15.4052,15.4883,15.4052,15.4499,13050.0
2005-08-11 09:40:00,24.13,24.26,24.13,24.21,5550.0,15.4244,15.5075,15.4244,15.4755,5550.0
2005-08-11 09:50:00,24.2,24.31,24.2,24.25,10350.0,15.4691,15.5394,15.4691,15.5011,10350.0
2005-08-11 10:00:00,24.26,24.3,24.19,24.22,19200.0,15.5075,15.533,15.4627,15.4819,19200.0
2005-08-11 10:10:00,24.22,24.22,24.15,24.2,15000.0,15.4819,15.4819,15.4372,15.4691,15000.0
2005-08-11 10:20:00,24.21,24.25,24.2,24.2,7800.0,15.4755,15.5011,15.4691,15.4691,7800.0
2005-08-11 10:30:00,24.18,24.18,24.13,24.13,4950.0,15.4563,15.4563,15.4244,15.4244,4950.0
2005-08-11 10:40:00,24.13,24.14,24.11,24.14,10800.0,15.4244,15.4308,15.4116,15.4308,10800.0
2005-08-11 10:50:00,24.14,24.18,24.14,24.15,8700.0,15.4308,15.4563,15.4308,15.4372,8700.0
2005-08-11 11:00:00,24.15,24.15,24.07,24.07,8250.0,15.4372,15.4372,15.386,15.386,8250.0
2005-08-11 11:10:00,24.07,24.07,24.03,24.04,12750.0,15.386,15.386,15.3604,15.3668,12750.0
2005-08-11 11:20:00,24.03,24.03,23.99,23.99,15600.0,15.3604,15.3604,15.3349,15.3349,15600.0
2005-08-11 11:30:00,23.99,23.99,23.93,23.97,8550.0,15.3349,15.3349,15.2965,15.3221,8550.0
2005-08-11 11:40:00,23.97,24.02,23.97,24.01,86850.0,15.3221,15.3541,15.3221,15.3477,86850.0
2005-08-11 11:50:00,24.02,24.05,24.01,24.01,4500.0,15.3541,15.3732,15.3477,15.3477,4500.0
2005-08-11 12:00:00,24.01,24.02,24.0,24.01,3600.0,15.3477,15.3541,15.3413,15.3477,3600.0
2005-08-11 12:10:00,24.01,24.01,23.99,24.0,5700.0,15.3477,15.3477,15.3349,15.3413,5700.0
2005-08-11 12:20:00,24.0,24.01,23.98,23.98,4500.0,15.3413,15.3477,15.3285,15.3285,4500.0
2005-08-11 12:30:00,23.97,23.99,23.97,23.99,5100.0,15.3221,15.3349,15.3221,15.3349,5100.0
2005-08-11 12:40:00,23.99,24.01,23.99,24.0,5700.0,15.3349,15.3477,15.3349,15.3413,5700.0
2005-08-11 12:50:00,24.0,24.09,24.0,24.09,10050.0,15.3413,15.3988,15.3413,15.3988,10050.0
2005-08-11 13:00:00,24.08,24.13,24.07,24.13,13350.0,15.3924,15.4244,15.386,15.4244,13350.0
2005-08-11 13:10:00,24.12,24.13,24.06,24.06,22350.0,15.418,15.4244,15.3796,15.3796,22350.0
2005-08-11 13:20:00,24.06,24.07,24.05,24.07,4500.0,15.3796,15.386,15.3732,15.386,4500.0
2005-08-11 13:30:00,24.05,24.05,24.02,24.02,4800.0,15.3732,15.3732,15.3541,15.3541,4800.0
2005-08-11 13:40:00,24.01,24.03,23.98,24.03,9900.0,15.3477,15.3604,15.3285,15.3604,9900.0
2005-08-11 13:50:00,24.03,24.05,24.03,24.05,2850.0,15.3604,15.3732,15.3604,15.3732,2850.0
2005-08-11 14:00:00,24.05,24.05,24.01,24.01,7350.0,15.3732,15.3732,15.3477,15.3477,7350.0
2005-08-11 14:10:00,24.02,24.03,23.99,24.0,9600.0,15.3541,15.3604,15.3349,15.3413,9600.0
2005-08-11 14:20:00,24.0,24.02,24.0,24.02,2250.0,15.3413,15.3541,15.3413,15.3541,2250.0
2005-08-11 14:30:00,24.02,24.02,24.01,24.01,7050.0,15.3541,15.3541,15.3477,15.3477,7050.0
2005-08-11 14:40:00,24.0,24.01,23.97,23.97,18750.0,15.3413,15.3477,15.3221,15.3221,18750.0
2005-08-11 14:50:00,23.97,24.0,23.97,24.0,5400.0,15.3221,15.3413,15.3221,15.3413,5400.0
2005-08-11 15:00:00,24.0,24.01,23.97,24.01,10350.0,15.3413,15.3477,15.3221,15.3477,10350.0
2005-08-11 15:10:00,23.99,24.02,23.97,24.02,24750.0,15.3349,15.3541,15.3221,15.3541,24750.0
2005-08-11 15:20:00,24.02,24.02,23.97,24.0,32400.0,15.3541,15.3541,15.3221,15.3413,32400.0
2005-08-11 15:30:00,24.0,24.04,23.99,24.01,13200.0,15.3413,15.3668,15.3349,15.3477,13200.0
2005-08-11 15:40:00,24.01,24.06,24.01,24.05,31500.0,15.3477,15.3796,15.3477,15.3732,31500.0
2005-08-11 15:50:00,24.05,24.06,24.04,24.05,25350.0,15.3732,15.3796,15.3668,15.3732,25350.0
2005-08-12 09:30:00,23.99,23.99,23.8,23.85,41550.0,15.3349,15.3349,15.2134,15.2454,41550.0
2005-08-12 09:40:00,23.83,23.83,23.71,23.73,18000.0,15.2326,15.2326,15.1559,15.1687,18000.0
2005-08-12 09:50:00,23.77,23.91,23.75,23.89,15750.0,15.1943,15.2837,15.1815,15.271,15750.0
2005-08-12 10:00:00,23.91,24.0,23.9,23.99,74250.0,15.2837,15.3413,15.2774,15.3349,74250.0
2005-08-12 10:10:00,24.01,24.01,23.91,23.95,19050.0,15.3477,15.3477,15.2837,15.3093,19050.0
2005-08-12 10:20:00,23.95,23.99,23.94,23.98,17400.0,15.3093,15.3349,15.3029,15.3285,17400.0
2005-08-12 10:30:00,23.99,23.99,23.97,23.98,10050.0,15.3349,15.3349,15.3221,15.3285,10050.0
2005-08-12 10:40:00,23.97,23.97,23.95,23.95,27750.0,15.3221,15.3221,15.3093,15.3093,27750.0
2005-08-12 10:50:00,23.95,23.95,23.93,23.93,10650.0,15.3093,15.3093,15.2965,15.2965,10650.0
2005-08-12 11:00:00,23.93,23.95,23.91,23.91,6600.0,15.2965,15.3093,15.2837,15.2837,6600.0
2005-08-12 11:10:00,23.9,23.91,23.9,23.91,7650.0,15.2774,15.2837,15.2774,15.2837,7650.0
2005-08-12 11:20:00,23.91,23.91,23.9,23.91,8700.0,15.2837,15.2837,15.2774,15.2837,8700.0
2005-08-12 11:30:00,23.91,23.91,23.9,23.91,10650.0,15.2837,15.2837,15.2774,15.2837,10650.0
2005-08-12 11:40:00,23.91,23.92,23.89,23.91,26100.0,15.2837,15.2901,15.271,15.2837,26100.0
2005-08-12 11:50:00,23.91,23.91,23.89,23.9,18450.0,15.2837,15.2837,15.271,15.2774,18450.0
2005-08-12 12:00:00,23.9,23.91,23.9,23.91,6000.0,15.2774,15.2837,15.2774,15.2837,6000.0
2005-08-12 12:10:00,23.91,23.94,23.91,23.93,3600.0,15.2837,15.3029,15.2837,15.2965,3600.0
2005-08-12 12:20:00,23.93,23.93,23.9,23.91,3750.0,15.2965,15.2965,15.2774,15.2837,3750.0
2005-08-12 12:30:00,23.91,23.91,23.87,23.87,16050.0,15.2837,15.2837,15.2582,15.2582,16050.0
2005-08-12 12:40:00,23.87,23.87,23.83,23.83,12300.0,15.2582,15.2582,15.2326,15.2326,12300.0
2005-08-12 12:50:00,23.82,23.82,23.8,23.8,4350.0,15.2262,15.2262,15.2134,15.2134,4350.0
2005-08-12 13:00:00,23.81,23.81,23.79,23.81,5700.0,15.2198,15.2198,15.207,15.2198,5700.0
2005-08-12 13:10:00,23.82,23.85,23.79,23.84,26100.0,15.2262,15.2454,15.207,15.239,26100.0
2005-08-12 13:20:00,23.85,23.85,23.82,23.85,15900.0,15.2454,15.2454,15.2262,15.2454,15900.0
2005-08-12 13:30:00,23.85,23.87,23.84,23.87,4650.0,15.2454,15.2582,15.239,15.2582,4650.0
2005-08-12 13:40:00,23.87,23.87,23.83,23.85,10500.0,15.2582,15.2582,15.2326,15.2454,10500.0
2005-08-12 13:50:00,23.84,23.87,23.84,23.87,14250.0,15.239,15.2582,15.239,15.2582,14250.0
2005-08-12 14:00:00,23.86,23.89,23.86,23.87,8100.0,15.2518,15.271,15.2518,15.2582,8100.0
2005-08-12 14:10:00,23.88,23.89,23.87,23.88,8850.0,15.2646,15.271,15.2582,15.2646,8850.0
2005-08-12 14:20:00,23.88,23.91,23.88,23.9,10950.0,15.2646,15.2837,15.2646,15.2774,10950.0
2005-08-12 14:30:00,23.89,23.9,23.88,23.89,8550.0,15.271,15.2774,15.2646,15.271,8550.0
2005-08-12 14:40:00,23.89,23.91,23.88,23.91,18300.0,15.271,15.2837,15.2646,15.2837,18300.0
2005-08-12 14:50:00,23.91,23.96,23.91,23.96,41100.0,15.2837,15.3157,15.2837,15.3157,41100.0
2005-08-12 15:00:00,23.95,23.98,23.93,23.97,8550.0,15.3093,15.3285,15.2965,15.3221,8550.0
2005-08-12 15:10:00,23.97,24.03,23.97,24.03,14400.0,15.3221,15.3604,15.3221,15.3604,14400.0
2005-08-12 15:20:00,24.03,24.13,24.01,24.13,41700.0,15.3604,15.4244,15.3477,15.4244,41700.0
2005-08-12 15:30:00,24.13,24.16,24.03,24.05,15450.0,15.4244,15.4435,15.3604,15.3732,15450.0
2005-08-12 15:40:00,24.03,24.07,23.99,24.0,16350.0,15.3604,15.386,15.3349,15.3413,16350.0
2005-08-12 15:50:00,24.0,24.03,23.98,24.03,49350.0,15.3413,15.3604,15.3285,15.3604,49350.0
2005-08-15 09:30:00,23.97,24.07,23.97,24.01,11250.0,15.3221,15.386,15.3221,15.3477,11250.0
2005-08-15 09:40:00,23.99,23.99,23.89,23.89,3750.0,15.3349,15.3349,15.271,15.271,3750.0
2005-08-15 09:50:00,23.91,23.91,23.89,23.91,6150.0,15.2837,15.2837,15.271,15.2837,6150.0
2005-08-15 10:00:00,23.89,23.9,23.89,23.89,2700.0,15.271,15.2774,15.271,15.271,2700.0
2005-08-15 10:10:00,23.89,23.89,23.77,23.77,9000.0,15.271,15.271,15.1943,15.1943,9000.0
2005-08-15 10:20:00,23.77,23.81,23.77,23.77,9000.0,15.1943,15.2198,15.1943,15.1943,9000.0
2005-08-15 10:30:00,23.78,23.8,23.77,23.8,4950.0,15.2006,15.2134,15.1943,15.2134,4950.0
2005-08-15 10:40:00,23.81,23.81,23.8,23.81,5700.0,15.2198,15.2198,15.2134,15.2198,5700.0
2005-08-15 10:50:00,23.8,23.81,23.8,23.81,3450.0,15.2134,15.2198,15.2134,15.2198,3450.0
2005-08-15 11:00:00,23.82,23.85,23.82,23.85,4500.0,15.2262,15.2454,15.2262,15.2454,4500.0
2005-08-15 11:10:00,23.84,23.84,23.81,23.83,8550.0,15.239,15.239,15.2198,15.2326,8550.0
2005-08-15 11:20:00,23.84,23.85,23.83,23.83,7800.0,15.239,15.2454,15.2326,15.2326,7800.0
2005-08-15 11:30:00,23.83,23.84,23.81,23.84,15000.0,15.2326,15.239,15.2198,15.239,15000.0
2005-08-15 11:40:00,23.85,23.85,23.83,23.85,27150.0,15.2454,15.2454,15.2326,15.2454,27150.0
2005-08-15 11:50:00,23.85,23.87,23.85,23.87,7950.0,15.2454,15.2582,15.2454,15.2582,7950.0
2005-08-15 12:00:00,23.87,23.91,23.87,23.91,8850.0,15.2582,15.2837,15.2582,15.2837,8850.0
2005-08-15 12:10:00,23.91,23.97,23.91,23.95,9900.0,15.2837,15.3221,15.2837,15.3093,9900.0
2005-08-15 12:20:00,23.95,23.97,23.94,23.97,4950.0,15.3093,15.3221,15.3029,15.3221,4950.0
2005-08-15 12:30:00,23.97,24.03,23.97,23.99,12300.0,15.3221,15.3604,15.3221,15.3349,12300.0
2005-08-15 12:40:00,23.99,24.05,23.99,24.03,6750.0,15.3349,15.3732,15.3349,15.3604,6750.0
2005-08-15 12:50:00,24.03,24.04,24.02,24.03,5250.0,15.3604,15.3668,15.3541,15.3604,5250.0
2005-08-15 13:00:00,24.03,24.04,24.01,24.01,7200.0,15.3604,15.3668,15.3477,15.3477,7200.0
2005-08-15 13:10:00,24.01,24.07,24.01,24.07,4650.0,15.3477,15.386,15.3477,15.386,4650.0
2005-08-15 13:20:00,24.07,24.14,24.07,24.14,9900.0,15.386,15.4308,15.386,15.4308,9900.0
2005-08-15 13:30:00,24.14,24.23,24.14,24.21,21150.0,15.4308,15.4883,15.4308,15.4755,21150.0
2005-08-15 13:40:00,24.21,24.22,24.17,24.22,15000.0,15.4755,15.4819,15.4499,15.4819,15000.0
2005-08-15 13:50:00,24.22,24.22,24.18,24.18,4050.0,15.4819,15.4819,15.4563,15.4563,4050.0
2005-08-15 14:00:00,24.18,24.18,24.11,24.13,18900.0,15.4563,15.4563,15.4116,15.4244,18900.0
2005-08-15 14:10:00,24.12,24.13,24.09,24.09,4350.0,15.418,15.4244,15.3988,15.3988,4350.0
2005-08-15 14:20:00,24.09,24.09,24.05,24.07,8400.0,15.3988,15.3988,15.3732,15.386,8400.0
2005-08-15 14:30:00,24.06,24.07,24.05,24.06,9450.0,15.3796,15.386,15.3732,15.3796,9450.0
2005-08-15 14:40:00,24.07,24.08,24.07,24.07,12150.0,15.386,15.3924,15.386,15.386,12150.0
2005-08-15 14:50:00,24.07,24.09,24.07,24.09,11400.0,15.386,15.3988,15.386,15.3988,11400.0
2005-08-15 15:00:00,24.09,24.1,24.07,24.08,13950.0,15.3988,15.4052,15.386,15.3924,13950.0
2005-08-15 15:10:00,24.08,24.08,24.04,24.07,41700.0,15.3924,15.3924,15.3668,15.386,41700.0
2005-08-15 15:20:00,24.07,24.08,24.07,24.08,15150.0,15.386,15.3924,15.386,15.3924,15150.0
2005-08-15 15:30:00,24.07,24.11,24.07,24.1,25650.0,15.386,15.4116,15.386,15.4052,25650.0
2005-08-15 15:40:00,24.1,24.14,24.1,24.11,20400.0,15.4052,15.4308,15.4052,15.4116,20400.0
2005-08-15 15:50:00,24.11,24.13,24.07,24.1,30600.0,15.4116,15.4244,15.386,15.4052,30600.0
2005-08-16 09:30:00,24.07,24.07,23.98,23.98,15450.0,15.386,15.386,15.3285,15.3285,15450.0
2005-08-16 09:40:00,23.98,24.01,23.97,24.01,7200.0,15.3285,15.3477,15.3221,15.3477,7200.0
2005-08-16 09:50:00,24.01,24.04,24.0,24.02,9450.0,15.3477,15.3668,15.3413,15.3541,9450.0
2005-08-16 10:00:00,24.02,24.05,24.0,24.04,14100.0,15.3541,15.3732,15.3413,15.3668,14100.0
2005-08-16 10:10:00,24.03,24.03,24.0,24.01,71400.0,15.3604,15.3604,15.3413,15.3477,71400.0
2005-08-16 10:20:00,24.0,24.0,23.99,23.99,10050.0,15.3413,15.3413,15.3349,15.3349,10050.0
2005-08-16 10:30:00,23.99,24.05,23.99,24.04,8700.0,15.3349,15.3732,15.3349,15.3668,8700.0
2005-08-16 10:40:00,24.03,24.03,24.0,24.0,16200.0,15.3604,15.3604,15.3413,15.3413,16200.0
2005-08-16 10:50:00,24.0,24.0,23.97,23.98,53100.0,15.3413,15.3413,15.3221,15.3285,53100.0
2005-08-16 11:00:00,23.98,23.98,23.97,23.97,2700.0,15.3285,15.3285,15.3221,15.3221,2700.0
2005-08-16 11:10:00,23.97,23.98,23.97,23.97,5100.0,15.3221,15.3285,15.3221,15.3221,5100.0
2005-08-16 11:20:00,23.97,23.98,23.97,23.98,8550.0,15.3221,15.3285,15.3221,15.3285,8550.0
2005-08-16 11:30:00,23.99,23.99,23.98,23.99,5850.0,15.3349,15.3349,15.3285,15.3349,5850.0
2005-08-16 11:40:00,23.99,24.0,23.98,24.0,4800.0,15.3349,15.3413,15.3285,15.3413,4800.0
2005-08-16 11:50:00,24.01,24.01,23.99,23.99,3300.0,15.3477,15.3477,15.3349,15.3349,3300.0
2005-08-16 12:00:00,23.99,24.01,23.97,23.99,7200.0,15.3349,15.3477,15.3221,15.3349,7200.0
2005-08-16 12:10:00,23.99,23.99,23.98,23.98,3750.0,15.3349,15.3349,15.3285,15.3285,3750.0
2005-08-16 12:20:00,23.98,23.98,23.97,23.97,4050.0,15.3285,15.3285,15.3221,15.3221,4050.0
2005-08-16 12:30:00,23.97,23.97,23.95,23.95,4500.0,15.3221,15.3221,15.3093,15.3093,4500.0
2005-08-16 12:40:00,23.95,23.95,23.94,23.94,10800.0,15.3093,15.3093,15.3029,15.3029,10800.0
2005-08-16 12:50:00,23.94,23.95,23.93,23.93,3750.0,15.3029,15.3093,15.2965,15.2965,3750.0
2005-08-16 13:00:00,23.93,23.94,23.93,23.94,4350.0,15.2965,15.3029,15.2965,15.3029,4350.0
2005-08-16 13:10:00,23.94,23.95,23.93,23.93,4050.0,15.3029,15.3093,15.2965,15.2965,4050.0
2005-08-16 13:20:00,23.93,23.94,23.93,23.93,5100.0,15.2965,15.3029,15.2965,15.2965,5100.0
2005-08-16 13:30:00,23.93,23.94,23.93,23.93,3900.0,15.2965,15.3029,15.2965,15.2965,3900.0
2005-08-16 13:40:00,23.93,23.95,23.93,23.94,9450.0,15.2965,15.3093,15.2965,15.3029,9450.0
2005-08-16 13:50:00,23.93,23.94,23.93,23.93,9300.0,15.2965,15.3029,15.2965,15.2965,9300.0
2005-08-16 14:00:00,23.93,23.93,23.93,23.93,11550.0,15.2965,15.2965,15.2965,15.2965,11550.0
2005-08-16 14:10:00,23.93,23.93,23.87,23.89,10350.0,15.2965,15.2965,15.2582,15.271,10350.0
2005-08-16 14:20:00,23.89,23.89,23.84,23.84,7200.0,15.271,15.271,15.239,15.239,7200.0
2005-08-16 14:30:00,23.83,23.89,23.83,23.85,9000.0,15.2326,15.271,15.2326,15.2454,9000.0
2005-08-16 14:40:00,23.85,23.89,23.85,23.87,5250.0,15.2454,15.271,15.2454,15.2582,5250.0
2005-08-16 14:50:00,23.87,23.89,23.87,23.89,6150.0,15.2582,15.271,15.2582,15.271,6150.0
2005-08-16 15:00:00,23.89,23.93,23.89,23.9,7350.0,15.271,15.2965,15.271,15.2774,7350.0
2005-08-16 15:10:00,23.9,23.9,23.87,23.87,7800.0,15.2774,15.2774,15.2582,15.2582,7800.0
2005-08-16 15:20:00,23.88,23.88,23.79,23.81,13650.0,15.2646,15.2646,15.207,15.2198,13650.0
2005-08-16 15:30:00,23.83,23.85,23.81,23.81,12600.0,15.2326,15.2454,15.2198,15.2198,12600.0
2005-08-16 15:40:00,23.81,23.87,23.81,23.83,6150.0,15.2198,15.2582,15.2198,15.2326,6150.0
2005-08-16 15:50:00,23.83,23.83,23.79,23.79,12750.0,15.2326,15.2326,15.207,15.207,12750.0
2005-08-17 09:30:00,23.87,23.87,23.87,23.87,7050.0,15.2582,15.2582,15.2582,15.2582,7050.0
2005-08-17 09:40:00,23.84,23.93,23.83,23.93,6000.0,15.239,15.2965,15.2326,15.2965,6000.0
2005-08-17 09:50:00,23.93,23.93,23.83,23.87,14550.0,15.2965,15.2965,15.2326,15.2582,14550.0
2005-08-17 10:00:00,23.87,23.89,23.84,23.84,8100.0,15.2582,15.271,15.239,15.239,8100.0
2005-08-17 10:10:00,23.85,23.87,23.81,23.82,11700.0,15.2454,15.2582,15.2198,15.2262,11700.0
2005-08-17 10:20:00,23.82,23.85,23.81,23.85,13050.0,15.2262,15.2454,15.2198,15.2454,13050.0
2005-08-17 10:30:00,23.85,23.87,23.85,23.87,13500.0,15.2454,15.2582,15.2454,15.2582,13500.0
2005-08-17 10:40:00,23.87,23.9,23.86,23.9,11550.0,15.2582,15.2774,15.2518,15.2774,11550.0
2005-08-17 10:50:00,23.89,23.93,23.89,23.93,10200.0,15.271,15.2965,15.271,15.2965,10200.0
2005-08-17 11:00:00,23.9,23.9,23.87,23.89,14100.0,15.2774,15.2774,15.2582,15.271,14100.0
2005-08-17 11:10:00,23.89,23.97,23.89,23.97,4950.0,15.271,15.3221,15.271,15.3221,4950.0
2005-08-17 11:20:00,23.95,23.98,23.91,23.91,7500.0,15.3093,15.3285,15.2837,15.2837,7500.0
2005-08-17 11:30:00,23.91,23.91,23.89,23.91,5550.0,15.2837,15.2837,15.271,15.2837,5550.0
2005-08-17 11:40:00,23.89,23.91,23.89,23.91,2100.0,15.271,15.2837,15.271,15.2837,2100.0
2005-08-17 11:50:00,23.91,23.92,23.9,23.9,2400.0,15.2837,15.2901,15.2774,15.2774,2400.0
2005-08-17 12:00:00,23.9,23.9,23.88,23.9,5250.0,15.2774,15.2774,15.2646,15.2774,5250.0
2005-08-17 12:10:00,23.89,23.93,23.89,23.92,76500.0,15.271,15.2965,15.271,15.2901,76500.0
2005-08-17 12:20:00,23.93,23.94,23.92,23.92,4050.0,15.2965,15.3029,15.2901,15.2901,4050.0
2005-08-17 12:30:00,23.9,23.92,23.89,23.92,6900.0,15.2774,15.2901,15.271,15.2901,6900.0
2005-08-17 12:40:00,23.92,23.92,23.89,23.89,4650.0,15.2901,15.2901,15.271,15.271,4650.0
2005-08-17 12:50:00,23.89,23.9,23.88,23.89,6150.0,15.271,15.2774,15.2646,15.271,6150.0
2005-08-17 13:00:00,23.89,23.89,23.88,23.89,6600.0,15.271,15.271,15.2646,15.271,6600.0
2005-08-17 13:10:00,23.89,23.9,23.89,23.9,4500.0,15.271,15.2774,15.271,15.2774,4500.0
2005-08-17 13:20:00,23.9,23.9,23.9,23.9,6750.0,15.2774,15.2774,15.2774,15.2774,6750.0
2005-08-17 13:30:00,23.91,23.91,23.89,23.89,8550.0,15.2837,15.2837,15.271,15.271,8550.0
2005-08-17 13:40:00,23.89,23.9,23.89,23.89,5250.0,15.271,15.2774,15.271,15.271,5250.0
2005-08-17 13:50:00,23.89,23.89,23.87,23.87,6900.0,15.271,15.271,15.2582,15.2582,6900.0
2005-08-17 14:00:00,23.87,23.9,23.87,23.87,20100.0,15.2582,15.2774,15.2582,15.2582,20100.0
2005-08-17 14:10:00,23.87,23.91,23.87,23.91,98850.0,15.2582,15.2837,15.2582,15.2837,98850.0
2005-08-17 14:20:00,23.91,23.91,23.9,23.91,10200.0,15.2837,15.2837,15.2774,15.2837,10200.0
2005-08-17 14:30:00,23.9,23.92,23.9,23.91,19950.0,15.2774,15.2901,15.2774,15.2837,19950.0
2005-08-17 14:40:00,23.91,23.91,23.87,23.9,22500.0,15.2837,15.2837,15.2582,15.2774,22500.0
2005-08-17 14:50:00,23.89,23.9,23.88,23.88,10050.0,15.271,15.2774,15.2646,15.2646,10050.0
2005-08-17 15:00:00,23.88,23.9,23.87,23.89,14250.0,15.2646,15.2774,15.2582,15.271,14250.0
2005-08-17 15:10:00,23.9,23.9,23.85,23.86,38250.0,15.2774,15.2774,15.2454,15.2518,38250.0
2005-08-17 15:20:00,23.86,23.87,23.83,23.85,14700.0,15.2518,15.2582,15.2326,15.2454,14700.0
2005-08-17 15:30:00,23.84,23.87,23.83,23.87,16950.0,15.239,15.2582,15.2326,15.2582,16950.0
2005-08-17 15:40:00,23.85,23.85,23.79,23.83,16050.0,15.2454,15.2454,15.207,15.2326,16050.0
2005-08-17 15:50:00,23.83,23.85,23.81,23.81,34050.0,15.2326,15.2454,15.2198,15.2198,34050.0
2005-08-18 09:30:00,23.73,23.73,23.57,23.62,45000.0,15.1687,15.1687,15.0664,15.0984,45000.0
2005-08-18 09:40:00,23.62,23.72,23.57,23.71,13800.0,15.0984,15.1623,15.0664,15.1559,13800.0
2005-08-18 09:50:00,23.69,23.73,23.69,23.71,17700.0,15.1431,15.1687,15.1431,15.1559,17700.0
2005-08-18 10:00:00,23.7,23.75,23.67,23.71,8850.0,15.1495,15.1815,15.1303,15.1559,8850.0
2005-08-18 10:10:00,23.69,23.73,23.69,23.73,7200.0,15.1431,15.1687,15.1431,15.1687,7200.0
2005-08-18 10:20:00,23.71,23.71,23.66,23.67,7650.0,15.1559,15.1559,15.1239,15.1303,7650.0
2005-08-18 10:30:00,23.66,23.7,23.66,23.67,39000.0,15.1239,15.1495,15.1239,15.1303,39000.0
2005-08-18 10:40:00,23.67,23.67,23.64,23.64,6600.0,15.1303,15.1303,15.1112,15.1112,6600.0
2005-08-18 10:50:00,23.64,23.65,23.63,23.65,4200.0,15.1112,15.1175,15.1048,15.1175,4200.0
2005-08-18 11:00:00,23.65,23.65,23.63,23.65,3750.0,15.1175,15.1175,15.1048,15.1175,3750.0
2005-08-18 11:10:00,23.65,23.67,23.64,23.67,11400.0,15.1175,15.1303,15.1112,15.1303,11400.0
2005-08-18 11:20:00,23.67,23.67,23.65,23.65,4500.0,15.1303,15.1303,15.1175,15.1175,4500.0
2005-08-18 11:30:00,23.64,23.66,23.63,23.63,27300.0,15.1112,15.1239,15.1048,15.1048,27300.0
2005-08-18 11:40:00,23.64,23.69,23.64,23.66,103350.0,15.1112,15.1431,15.1112,15.1239,103350.0
2005-08-18 11:50:00,23.65,23.67,23.63,23.65,6300.0,15.1175,15.1303,15.1048,15.1175,6300.0
2005-08-18 12:00:00,23.66,23.67,23.65,23.65,7500.0,15.1239,15.1303,15.1175,15.1175,7500.0
2005-08-18 12:10:00,23.66,23.67,23.64,23.65,10500.0,15.1239,15.1303,15.1112,15.1175,10500.0
2005-08-18 12:20:00,23.65,23.65,23.65,23.65,3000.0,15.1175,15.1175,15.1175,15.1175,3000.0
2005-08-18 12:30:00,23.64,23.65,23.61,23.63,14550.0,15.1112,15.1175,15.092,15.1048,14550.0
2005-08-18 12:40:00,23.64,23.65,23.61,23.65,3750.0,15.1112,15.1175,15.092,15.1175,3750.0
2005-08-18 12:50:00,23.65,23.67,23.64,23.67,2400.0,15.1175,15.1303,15.1112,15.1303,2400.0
2005-08-18 13:00:00,23.67,23.67,23.65,23.67,7350.0,15.1303,15.1303,15.1175,15.1303,7350.0
2005-08-18 13:10:00,23.67,23.67,23.66,23.67,5250.0,15.1303,15.1303,15.1239,15.1303,5250.0
2005-08-18 13:20:00,23.65,23.67,23.65,23.67,5550.0,15.1175,15.1303,15.1175,15.1303,5550.0
2005-08-18 13:30:00,23.68,23.69,23.67,23.67,10800.0,15.1367,15.1431,15.1303,15.1303,10800.0
2005-08-18 13:40:00,23.67,23.69,23.67,23.69,2700.0,15.1303,15.1431,15.1303,15.1431,2700.0
2005-08-18 13:50:00,23.69,23.7,23.67,23.69,4950.0,15.1431,15.1495,15.1303,15.1431,4950.0
2005-08-18 14:00:00,23.69,23.69,23.66,23.67,8550.0,15.1431,15.1431,15.1239,15.1303,8550.0
2005-08-18 14:10:00,23.66,23.67,23.65,23.66,7350.0,15.1239,15.1303,15.1175,15.1239,7350.0
2005-08-18 14:20:00,23.66,23.68,23.65,23.66,8850.0,15.1239,15.1367,15.1175,15.1239,8850.0
2005-08-18 14:30:00,23.63,23.69,23.63,23.69,8400.0,15.1048,15.1431,15.1048,15.1431,8400.0
2005-08-18 14:40:00,23.68,23.69,23.65,23.65,9000.0,15.1367,15.1431,15.1175,15.1175,9000.0
2005-08-18 14:50:00,23.65,23.67,23.65,23.67,5400.0,15.1175,15.1303,15.1175,15.1303,5400.0
2005-08-18 15:00:00,23.67,23.67,23.66,23.67,9000.0,15.1303,15.1303,15.1239,15.1303,9000.0
2005-08-18 15:10:00,23.66,23.69,23.65,23.66,11100.0,15.1239,15.1431,15.1175,15.1239,11100.0
2005-08-18 15:20:00,23.67,23.67,23.63,23.65,10050.0,15.1303,15.1303,15.1048,15.1175,10050.0
2005-08-18 15:30:00,23.64,23.67,23.64,23.65,18300.0,15.1112,15.1303,15.1112,15.1175,18300.0
2005-08-18 15:40:00,23.65,23.71,23.65,23.69,18600.0,15.1175,15.1559,15.1175,15.1431,18600.0
2005-08-18 15:50:00,23.69,23.69,23.6,23.65,29100.0,15.1431,15.1431,15.0856,15.1175,29100.0
2005-08-19 09:30:00,23.67,23.67,23.65,23.67,7350.0,15.1303,15.1303,15.1175,15.1303,7350.0
2005-08-19 09:40:00,23.67,23.67,23.6,23.63,11250.0,15.1303,15.1303,15.0856,15.1048,11250.0
2005-08-19 09:50:00,23.63,23.67,23.6,23.65,2550.0,15.1048,15.1303,15.0856,15.1175,2550.0
2005-08-19 10:00:00,23.67,23.68,23.65,23.68,2850.0,15.1303,15.1367,15.1175,15.1367,2850.0
2005-08-19 10:10:00,23.67,23.68,23.63,23.63,9750.0,15.1303,15.1367,15.1048,15.1048,9750.0
2005-08-19 10:20:00,23.63,23.65,23.62,23.62,7650.0,15.1048,15.1175,15.0984,15.0984,7650.0
2005-08-19 10:30:00,23.6,23.63,23.6,23.62,4500.0,15.0856,15.1048,15.0856,15.0984,4500.0
2005-08-19 10:40:00,23.63,23.63,23.61,23.63,2700.0,15.1048,15.1048,15.092,15.1048,2700.0
2005-08-19 10:50:00,23.62,23.62,23.57,23.59,9450.0,15.0984,15.0984,15.0664,15.0792,9450.0
2005-08-19 11:00:00,23.59,23.64,23.59,23.64,3150.0,15.0792,15.1112,15.0792,15.1112,3150.0
2005-08-19 11:10:00,23.65,23.69,23.65,23.68,11250.0,15.1175,15.1431,15.1175,15.1367,11250.0
2005-08-19 11:20:00,23.69,23.71,23.69,23.7,5250.0,15.1431,15.1559,15.1431,15.1495,5250.0
2005-08-19 11:30:00,23.69,23.7,23.68,23.7,1950.0,15.1431,15.1495,15.1367,15.1495,1950.0
2005-08-19 11:40:00,23.71,23.76,23.71,23.75,6450.0,15.1559,15.1879,15.1559,15.1815,6450.0
2005-08-19 11:50:00,23.76,23.77,23.76,23.77,3300.0,15.1879,15.1943,15.1879,15.1943,3300.0
2005-08-19 12:00:00,23.77,23.77,23.73,23.75,8850.0,15.1943,15.1943,15.1687,15.1815,8850.0
2005-08-19 12:10:00,23.77,23.77,23.75,23.75,1650.0,15.1943,15.1943,15.1815,15.1815,1650.0
2005-08-19 12:20:00,23.75,23.76,23.75,23.75,1050.0,15.1815,15.1879,15.1815,15.1815,1050.0
2005-08-19 12:30:00,23.75,23.75,23.71,23.71,2850.0,15.1815,15.1815,15.1559,15.1559,2850.0
2005-08-19 12:40:00,23.72,23.73,23.71,23.73,2100.0,15.1623,15.1687,15.1559,15.1687,2100.0
2005-08-19 12:50:00,23.73,23.76,23.73,23.74,1650.0,15.1687,15.1879,15.1687,15.1751,1650.0
2005-08-19 13:00:00,23.74,23.75,23.74,23.74,1350.0,15.1751,15.1815,15.1751,15.1751,1350.0
2005-08-19 13:10:00,23.74,23.74,23.67,23.67,6150.0,15.1751,15.1751,15.1303,15.1303,6150.0
2005-08-19 13:20:00,23.67,23.7,23.67,23.69,2400.0,15.1303,15.1495,15.1303,15.1431,2400.0
2005-08-19 13:30:00,23.7,23.7,23.67,23.69,15600.0,15.1495,15.1495,15.1303,15.1431,15600.0
2005-08-19 13:40:00,23.69,23.72,23.69,23.72,3450.0,15.1431,15.1623,15.1431,15.1623,3450.0
2005-08-19 13:50:00,23.72,23.76,23.72,23.75,3150.0,15.1623,15.1879,15.1623,15.1815,3150.0
2005-08-19 14:00:00,23.75,23.77,23.75,23.76,4050.0,15.1815,15.1943,15.1815,15.1879,4050.0
2005-08-19 14:10:00,23.76,23.76,23.76,23.76,1950.0,15.1879,15.1879,15.1879,15.1879,1950.0
2005-08-19 14:20:00,23.76,23.79,23.76,23.79,8250.0,15.1879,15.207,15.1879,15.207,8250.0
2005-08-19 14:30:00,23.79,23.79,23.76,23.77,4350.0,15.207,15.207,15.1879,15.1943,4350.0
2005-08-19 14:40:00,23.77,23.77,23.76,23.76,3600.0,15.1943,15.1943,15.1879,15.1879,3600.0
2005-08-19 14:50:00,23.77,23.79,23.77,23.79,4650.0,15.1943,15.207,15.1943,15.207,4650.0
2005-08-19 15:00:00,23.78,23.79,23.77,23.77,4350.0,15.2006,15.207,15.1943,15.1943,4350.0
2005-08-19 15:10:00,23.77,23.78,23.77,23.77,1650.0,15.1943,15.2006,15.1943,15.1943,1650.0
2005-08-19 15:20:00,23.76,23.83,23.76,23.83,8250.0,15.1879,15.2326,15.1879,15.2326,8250.0
2005-08-19 15:30:00,23.83,23.83,23.77,23.78,18000.0,15.2326,15.2326,15.1943,15.2006,18000.0
2005-08-19 15:40:00,23.78,23.83,23.78,23.82,32250.0,15.2006,15.2326,15.2006,15.2262,32250.0
2005-08-19 15:50:00,23.81,23.81,23.79,23.81,34050.0,15.2198,15.2198,15.207,15.2198,34050.0
2005-08-22 09:30:00,23.81,23.87,23.8,23.81,20700.0,15.2198,15.2582,15.2134,15.2198,20700.0
2005-08-22 09:40:00,23.77,23.81,23.75,23.78,43950.0,15.1943,15.2198,15.1815,15.2006,43950.0
2005-08-22 09:50:00,23.79,23.81,23.76,23.77,4500.0,15.207,15.2198,15.1879,15.1943,4500.0
2005-08-22 10:00:00,23.76,23.83,23.73,23.83,11100.0,15.1879,15.2326,15.1687,15.2326,11100.0
2005-08-22 10:10:00,23.83,23.83,23.79,23.8,4350.0,15.2326,15.2326,15.207,15.2134,4350.0
2005-08-22 10:20:00,23.79,23.81,23.75,23.77,13950.0,15.207,15.2198,15.1815,15.1943,13950.0
2005-08-22 10:30:00,23.77,23.79,23.72,23.74,8250.0,15.1943,15.207,15.1623,15.1751,8250.0
2005-08-22 10:40:00,23.74,23.79,23.74,23.79,111150.0,15.1751,15.207,15.1751,15.207,111150.0
2005-08-22 10:50:00,23.79,23.89,23.79,23.89,13350.0,15.207,15.271,15.207,15.271,13350.0
2005-08-22 11:00:00,23.89,23.93,23.89,23.9,14550.0,15.271,15.2965,15.271,15.2774,14550.0
2005-08-22 11:10:00,23.89,23.89,23.87,23.87,15300.0,15.271,15.271,15.2582,15.2582,15300.0
2005-08-22 11:20:00,23.87,23.87,23.85,23.86,7950.0,15.2582,15.2582,15.2454,15.2518,7950.0
2005-08-22 11:30:00,23.85,23.87,23.85,23.87,5700.0,15.2454,15.2582,15.2454,15.2582,5700.0
2005-08-22 11:40:00,23.87,23.89,23.86,23.87,4050.0,15.2582,15.271,15.2518,15.2582,4050.0
2005-08-22 11:50:00,23.86,23.87,23.85,23.87,6450.0,15.2518,15.2582,15.2454,15.2582,6450.0
2005-08-22 12:00:00,23.86,23.86,23.77,23.79,16800.0,15.2518,15.2518,15.1943,15.207,16800.0
2005-08-22 12:10:00,23.78,23.79,23.77,23.78,8250.0,15.2006,15.207,15.1943,15.2006,8250.0
2005-08-22 12:20:00,23.78,23.81,23.78,23.81,4050.0,15.2006,15.2198,15.2006,15.2198,4050.0
2005-08-22 12:30:00,23.79,23.8,23.77,23.78,12300.0,15.207,15.2134,15.1943,15.2006,12300.0
2005-08-22 12:40:00,23.79,23.79,23.79,23.79,3300.0,15.207,15.207,15.207,15.207,3300.0
2005-08-22 12:50:00,23.79,23.82,23.79,23.81,5850.0,15.207,15.2262,15.207,15.2198,5850.0
2005-08-22 13:00:00,23.81,23.82,23.81,23.81,3600.0,15.2198,15.2262,15.2198,15.2198,3600.0
2005-08-22 13:10:00,23.81,23.81,23.8,23.81,6600.0,15.2198,15.2198,15.2134,15.2198,6600.0
2005-08-22 13:20:00,23.8,23.81,23.79,23.8,13650.0,15.2134,15.2198,15.207,15.2134,13650.0
2005-08-22 13:30:00,23.8,23.83,23.8,23.82,2400.0,15.2134,15.2326,15.2134,15.2262,2400.0
2005-08-22 13:40:00,23.83,23.85,23.82,23.85,3300.0,15.2326,15.2454,15.2262,15.2454,3300.0
2005-08-22 13:50:00,23.87,23.87,23.85,23.85,4200.0,15.2582,15.2582,15.2454,15.2454,4200.0
2005-08-22 14:00:00,23.85,23.87,23.85,23.87,7350.0,15.2454,15.2582,15.2454,15.2582,7350.0
2005-08-22 14:10:00,23.87,23.9,23.87,23.88,4950.0,15.2582,15.2774,15.2582,15.2646,4950.0
2005-08-22 14:20:00,23.88,23.9,23.88,23.9,3750.0,15.2646,15.2774,15.2646,15.2774,3750.0
2005-08-22 14:30:00,23.91,23.91,23.87,23.88,9000.0,15.2837,15.2837,15.2582,15.2646,9000.0
2005-08-22 14:40:00,23.89,23.91,23.88,23.89,6750.0,15.271,15.2837,15.2646,15.271,6750.0
2005-08-22 14:50:00,23.89,23.91,23.87,23.87,11250.0,15.271,15.2837,15.2582,15.2582,11250.0
2005-08-22 15:00:00,23.88,23.89,23.87,23.87,6750.0,15.2646,15.271,15.2582,15.2582,6750.0
2005-08-22 15:10:00,23.88,23.9,23.87,23.89,9750.0,15.2646,15.2774,15.2582,15.271,9750.0
2005-08-22 15:20:00,23.89,23.89,23.87,23.88,16350.0,15.271,15.271,15.2582,15.2646,16350.0
2005-08-22 15:30:00,23.87,23.93,23.87,23.91,9750.0,15.2582,15.2965,15.2582,15.2837,9750.0
2005-08-22 15:40:00,23.92,23.93,23.91,23.93,14100.0,15.2901,15.2965,15.2837,15.2965,14100.0
2005-08-22 15:50:00,23.92,23.97,23.92,23.97,62400.0,15.2901,15.3221,15.2901,15.3221,62400.0
2005-08-23 09:30:00,24.0,24.03,23.97,23.97,4650.0,15.3413,15.3604,15.3221,15.3221,4650.0
2005-08-23 09:40:00,23.94,23.96,23.91,23.96,9750.0,15.3029,15.3157,15.2837,15.3157,9750.0
2005-08-23 09:50:00,23.95,23.99,23.94,23.99,3600.0,15.3093,15.3349,15.3029,15.3349,3600.0
2005-08-23 10:00:00,23.98,23.98,23.9,23.93,3750.0,15.3285,15.3285,15.2774,15.2965,3750.0
2005-08-23 10:10:00,23.93,23.93,23.91,23.91,4950.0,15.2965,15.2965,15.2837,15.2837,4950.0
2005-08-23 10:20:00,23.91,23.91,23.89,23.89,3000.0,15.2837,15.2837,15.271,15.271,3000.0
2005-08-23 10:30:00,23.89,23.89,23.87,23.88,4050.0,15.271,15.271,15.2582,15.2646,4050.0
2005-08-23 10:40:00,23.88,23.88,23.83,23.88,8100.0,15.2646,15.2646,15.2326,15.2646,8100.0
2005-08-23 10:50:00,23.88,23.88,23.87,23.88,4950.0,15.2646,15.2646,15.2582,15.2646,4950.0
2005-08-23 11:00:00,23.87,23.88,23.84,23.87,11100.0,15.2582,15.2646,15.239,15.2582,11100.0
2005-08-23 11:10:00,23.85,23.87,23.85,23.87,8250.0,15.2454,15.2582,15.2454,15.2582,8250.0
2005-08-23 11:20:00,23.87,23.87,23.84,23.85,7500.0,15.2582,15.2582,15.239,15.2454,7500.0
2005-08-23 11:30:00,23.85,23.88,23.85,23.87,8400.0,15.2454,15.2646,15.2454,15.2582,8400.0
2005-08-23 11:40:00,23.87,23.87,23.85,23.85,12150.0,15.2582,15.2582,15.2454,15.2454,12150.0
2005-08-23 11:50:00,23.85,23.85,23.83,23.83,4800.0,15.2454,15.2454,15.2326,15.2326,4800.0
2005-08-23 12:00:00,23.83,23.83,23.8,23.8,5250.0,15.2326,15.2326,15.2134,15.2134,5250.0
2005-08-23 12:10:00,23.8,23.8,23.75,23.75,5400.0,15.2134,15.2134,15.1815,15.1815,5400.0
2005-08-23 12:20:00,23.74,23.76,23.74,23.76,5550.0,15.1751,15.1879,15.1751,15.1879,5550.0
2005-08-23 12:30:00,23.76,23.77,23.75,23.75,3300.0,15.1879,15.1943,15.1815,15.1815,3300.0
2005-08-23 12:40:00,23.75,23.76,23.75,23.76,2850.0,15.1815,15.1879,15.1815,15.1879,2850.0
2005-08-23 12:50:00,23.76,23.79,23.76,23.79,6300.0,15.1879,15.207,15.1879,15.207,6300.0
2005-08-23 13:00:00,23.8,23.8,23.79,23.79,1500.0,15.2134,15.2134,15.207,15.207,1500.0
2005-08-23 13:10:00,23.79,23.79,23.79,23.79,3000.0,15.207,15.207,15.207,15.207,3000.0
2005-08-23 13:20:00,23.77,23.79,23.77,23.79,6750.0,15.1943,15.207,15.1943,15.207,6750.0
2005-08-23 13:30:00,23.79,23.79,23.77,23.79,6300.0,15.207,15.207,15.1943,15.207,6300.0
2005-08-23 13:40:00,23.79,23.83,23.77,23.83,6900.0,15.207,15.2326,15.1943,15.2326,6900.0
2005-08-23 13:50:00,23.83,23.83,23.82,23.82,2550.0,15.2326,15.2326,15.2262,15.2262,2550.0
2005-08-23 14:00:00,23.81,23.85,23.81,23.84,6150.0,15.2198,15.2454,15.2198,15.239,6150.0
2005-08-23 14:10:00,23.83,23.84,23.82,23.83,1950.0,15.2326,15.239,15.2262,15.2326,1950.0
2005-08-23 14:20:00,23.83,23.85,23.82,23.82,6600.0,15.2326,15.2454,15.2262,15.2262,6600.0
2005-08-23 14:30:00,23.82,23.85,23.82,23.85,4650.0,15.2262,15.2454,15.2262,15.2454,4650.0
2005-08-23 14:40:00,23.85,23.86,23.85,23.85,4800.0,15.2454,15.2518,15.2454,15.2454,4800.0
2005-08-23 14:50:00,23.85,23.85,23.82,23.82,5550.0,15.2454,15.2454,15.2262,15.2262,5550.0
2005-08-23 15:00:00,23.82,23.83,23.79,23.81,27750.0,15.2262,15.2326,15.207,15.2198,27750.0
2005-08-23 15:10:00,23.81,23.84,23.81,23.82,9000.0,15.2198,15.239,15.2198,15.2262,9000.0
2005-08-23 15:20:00,23.82,23.85,23.82,23.84,8700.0,15.2262,15.2454,15.2262,15.239,8700.0
2005-08-23 15:30:00,23.84,23.85,23.83,23.83,15750.0,15.239,15.2454,15.2326,15.2326,15750.0
2005-08-23 15:40:00,23.83,23.83,23.82,23.83,7800.0,15.2326,15.2326,15.2262,15.2326,7800.0
2005-08-23 15:50:00,23.83,23.85,23.82,23.85,29700.0,15.2326,15.2454,15.2262,15.2454,29700.0
2005-08-24 09:30:00,23.83,23.85,23.79,23.82,8100.0,15.2326,15.2454,15.207,15.2262,8100.0
2005-08-24 09:40:00,23.83,23.83,23.72,23.79,17850.0,15.2326,15.2326,15.1623,15.207,17850.0
2005-08-24 09:50:00,23.78,23.78,23.73,23.73,8700.0,15.2006,15.2006,15.1687,15.1687,8700.0
2005-08-24 10:00:00,23.72,23.77,23.72,23.75,15450.0,15.1623,15.1943,15.1623,15.1815,15450.0
2005-08-24 10:10:00,23.75,23.77,23.75,23.75,20850.0,15.1815,15.1943,15.1815,15.1815,20850.0
2005-08-24 10:20:00,23.75,23.75,23.73,23.73,14400.0,15.1815,15.1815,15.1687,15.1687,14400.0
2005-08-24 10:30:00,23.74,23.81,23.74,23.78,19950.0,15.1751,15.2198,15.1751,15.2006,19950.0
2005-08-24 10:40:00,23.78,23.83,23.77,23.81,9900.0,15.2006,15.2326,15.1943,15.2198,9900.0
2005-08-24 10:50:00,23.81,23.81,23.73,23.73,24750.0,15.2198,15.2198,15.1687,15.1687,24750.0
2005-08-24 11:00:00,23.77,23.8,23.72,23.74,20250.0,15.1943,15.2134,15.1623,15.1751,20250.0
2005-08-24 11:10:00,23.74,23.74,23.72,23.72,7950.0,15.1751,15.1751,15.1623,15.1623,7950.0
2005-08-24 11:20:00,23.71,23.73,23.71,23.71,6150.0,15.1559,15.1687,15.1559,15.1559,6150.0
2005-08-24 11:30:00,23.7,23.71,23.68,23.69,21600.0,15.1495,15.1559,15.1367,15.1431,21600.0
2005-08-24 11:40:00,23.69,23.69,23.68,23.69,5700.0,15.1431,15.1431,15.1367,15.1431,5700.0
2005-08-24 11:50:00,23.68,23.73,23.68,23.71,5250.0,15.1367,15.1687,15.1367,15.1559,5250.0
2005-08-24 12:00:00,23.73,23.74,23.71,23.72,6150.0,15.1687,15.1751,15.1559,15.1623,6150.0
2005-08-24 12:10:00,23.71,23.75,23.7,23.75,10050.0,15.1559,15.1815,15.1495,15.1815,10050.0
2005-08-24 12:20:00,23.74,23.8,23.74,23.79,5550.0,15.1751,15.2134,15.1751,15.207,5550.0
2005-08-24 12:30:00,23.77,23.79,23.77,23.77,9150.0,15.1943,15.207,15.1943,15.1943,9150.0
2005-08-24 12:40:00,23.77,23.77,23.77,23.77,5850.0,15.1943,15.1943,15.1943,15.1943,5850.0
2005-08-24 12:50:00,23.77,23.8,23.77,23.78,5100.0,15.1943,15.2134,15.1943,15.2006,5100.0
2005-08-24 13:00:00,23.77,23.77,23.77,23.77,4800.0,15.1943,15.1943,15.1943,15.1943,4800.0
2005-08-24 13:10:00,23.79,23.79,23.77,23.79,7050.0,15.207,15.207,15.1943,15.207,7050.0
2005-08-24 13:20:00,23.77,23.79,23.77,23.78,5850.0,15.1943,15.207,15.1943,15.2006,5850.0
2005-08-24 13:30:00,23.77,23.78,23.77,23.77,10500.0,15.1943,15.2006,15.1943,15.1943,10500.0
2005-08-24 13:40:00,23.77,23.78,23.77,23.77,1500.0,15.1943,15.2006,15.1943,15.1943,1500.0
2005-08-24 13:50:00,23.77,23.77,23.77,23.77,6750.0,15.1943,15.1943,15.1943,15.1943,6750.0
2005-08-24 14:00:00,23.77,23.82,23.77,23.82,16500.0,15.1943,15.2262,15.1943,15.2262,16500.0
2005-08-24 14:10:00,23.81,23.81,23.8,23.8,7650.0,15.2198,15.2198,15.2134,15.2134,7650.0
2005-08-24 14:20:00,23.79,23.79,23.77,23.77,10050.0,15.207,15.207,15.1943,15.1943,10050.0
2005-08-24 14:30:00,23.77,23.8,23.77,23.77,15600.0,15.1943,15.2134,15.1943,15.1943,15600.0
2005-08-24 14:40:00,23.77,23.79,23.77,23.77,7650.0,15.1943,15.207,15.1943,15.1943,7650.0
2005-08-24 14:50:00,23.77,23.77,23.77,23.77,8250.0,15.1943,15.1943,15.1943,15.1943,8250.0
2005-08-24 15:00:00,23.77,23.77,23.69,23.69,45900.0,15.1943,15.1943,15.1431,15.1431,45900.0
2005-08-24 15:10:00,23.69,23.69,23.61,23.61,37950.0,15.1431,15.1431,15.092,15.092,37950.0
2005-08-24 15:20:00,23.61,23.63,23.6,23.61,15300.0,15.092,15.1048,15.0856,15.092,15300.0
2005-08-24 15:30:00,23.6,23.61,23.57,23.6,14850.0,15.0856,15.092,15.0664,15.0856,14850.0
2005-08-24 15:40:00,23.61,23.61,23.56,23.56,10950.0,15.092,15.092,15.06,15.06,10950.0
2005-08-24 15:50:00,23.55,23.57,23.53,23.56,29250.0,15.0536,15.0664,15.0408,15.06,29250.0
2005-08-25 09:30:00,23.6,23.65,23.59,23.65,7800.0,15.0856,15.1175,15.0792,15.1175,7800.0
2005-08-25 09:40:00,23.67,23.7,23.65,23.67,2250.0,15.1303,15.1495,15.1175,15.1303,2250.0
2005-08-25 09:50:00,23.68,23.71,23.66,23.71,3450.0,15.1367,15.1559,15.1239,15.1559,3450.0
2005-08-25 10:00:00,23.72,23.72,23.62,23.67,3600.0,15.1623,15.1623,15.0984,15.1303,3600.0
2005-08-25 10:10:00,23.67,23.71,23.66,23.71,7350.0,15.1303,15.1559,15.1239,15.1559,7350.0
2005-08-25 10:20:00,23.71,23.75,23.71,23.75,7950.0,15.1559,15.1815,15.1559,15.1815,7950.0
2005-08-25 10:30:00,23.75,23.75,23.72,23.73,6000.0,15.1815,15.1815,15.1623,15.1687,6000.0
2005-08-25 10:40:00,23.73,23.79,23.73,23.75,4200.0,15.1687,15.207,15.1687,15.1815,4200.0
2005-08-25 10:50:00,23.75,23.81,23.73,23.81,4500.0,15.1815,15.2198,15.1687,15.2198,4500.0
2005-08-25 11:00:00,23.8,23.85,23.8,23.85,4200.0,15.2134,15.2454,15.2134,15.2454,4200.0
2005-08-25 11:10:00,23.85,23.87,23.84,23.87,3600.0,15.2454,15.2582,15.239,15.2582,3600.0
2005-08-25 11:20:00,23.85,23.85,23.83,23.84,1500.0,15.2454,15.2454,15.2326,15.239,1500.0
2005-08-25 11:30:00,23.84,23.84,23.79,23.79,6300.0,15.239,15.239,15.207,15.207,6300.0
2005-08-25 11:40:00,23.79,23.79,23.74,23.75,6000.0,15.207,15.207,15.1751,15.1815,6000.0
2005-08-25 11:50:00,23.74,23.75,23.74,23.75,3600.0,15.1751,15.1815,15.1751,15.1815,3600.0
2005-08-25 12:00:00,23.75,23.75,23.71,23.73,6300.0,15.1815,15.1815,15.1559,15.1687,6300.0
2005-08-25 12:10:00,23.74,23.75,23.73,23.73,3600.0,15.1751,15.1815,15.1687,15.1687,3600.0
2005-08-25 12:20:00,23.72,23.73,23.71,23.73,1500.0,15.1623,15.1687,15.1559,15.1687,1500.0
2005-08-25 12:30:00,23.73,23.74,23.69,23.72,3450.0,15.1687,15.1751,15.1431,15.1623,3450.0
2005-08-25 12:40:00,23.72,23.73,23.69,23.73,4050.0,15.1623,15.1687,15.1431,15.1687,4050.0
2005-08-25 12:50:00,23.72,23.73,23.71,23.73,3750.0,15.1623,15.1687,15.1559,15.1687,3750.0
2005-08-25 13:00:00,23.71,23.73,23.68,23.72,6150.0,15.1559,15.1687,15.1367,15.1623,6150.0
2005-08-25 13:10:00,23.71,23.71,23.65,23.65,5100.0,15.1559,15.1559,15.1175,15.1175,5100.0
2005-08-25 13:20:00,23.66,23.68,23.66,23.68,4950.0,15.1239,15.1367,15.1239,15.1367,4950.0
2005-08-25 13:30:00,23.68,23.73,23.68,23.73,4350.0,15.1367,15.1687,15.1367,15.1687,4350.0
2005-08-25 13:40:00,23.73,23.75,23.69,23.69,10950.0,15.1687,15.1815,15.1431,15.1431,10950.0
2005-08-25 13:50:00,23.69,23.72,23.69,23.72,5700.0,15.1431,15.1623,15.1431,15.1623,5700.0
2005-08-25 14:00:00,23.71,23.78,23.69,23.78,10050.0,15.1559,15.2006,15.1431,15.2006,10050.0
2005-08-25 14:10:00,23.77,23.81,23.77,23.8,2550.0,15.1943,15.2198,15.1943,15.2134,2550.0
2005-08-25 14:20:00,23.79,23.81,23.76,23.77,11850.0,15.207,15.2198,15.1879,15.1943,11850.0
2005-08-25 14:30:00,23.78,23.81,23.77,23.81,12750.0,15.2006,15.2198,15.1943,15.2198,12750.0
2005-08-25 14:40:00,23.8,23.81,23.79,23.8,9300.0,15.2134,15.2198,15.207,15.2134,9300.0
2005-08-25 14:50:00,23.81,23.81,23.79,23.79,4800.0,15.2198,15.2198,15.207,15.207,4800.0
2005-08-25 15:00:00,23.78,23.81,23.78,23.79,7950.0,15.2006,15.2198,15.2006,15.207,7950.0
2005-08-25 15:10:00,23.79,23.8,23.78,23.8,9150.0,15.207,15.2134,15.2006,15.2134,9150.0
2005-08-25 15:20:00,23.8,23.8,23.74,23.75,12000.0,15.2134,15.2134,15.1751,15.1815,12000.0
2005-08-25 15:30:00,23.76,23.79,23.76,23.77,13650.0,15.1879,15.207,15.1879,15.1943,13650.0
2005-08-25 15:40:00,23.79,23.86,23.79,23.83,22050.0,15.207,15.2518,15.207,15.2326,22050.0
2005-08-25 15:50:00,23.83,23.88,23.83,23.87,51450.0,15.2326,15.2646,15.2326,15.2582,51450.0
2005-08-26 09:30:00,23.86,23.87,23.8,23.83,9450.0,15.2518,15.2582,15.2134,15.2326,9450.0
2005-08-26 09:40:00,23.85,23.91,23.81,23.81,17700.0,15.2454,15.2837,15.2198,15.2198,17700.0
2005-08-26 09:50:00,23.87,23.87,23.82,23.87,8850.0,15.2582,15.2582,15.2262,15.2582,8850.0
2005-08-26 10:00:00,23.87,23.87,23.81,23.82,14700.0,15.2582,15.2582,15.2198,15.2262,14700.0
2005-08-26 10:10:00,23.82,23.82,23.72,23.72,12750.0,15.2262,15.2262,15.1623,15.1623,12750.0
2005-08-26 10:20:00,23.75,23.77,23.69,23.7,7650.0,15.1815,15.1943,15.1431,15.1495,7650.0
2005-08-26 10:30:00,23.69,23.69,23.64,23.64,7050.0,15.1431,15.1431,15.1112,15.1112,7050.0
2005-08-26 10:40:00,23.65,23.65,23.59,23.62,9900.0,15.1175,15.1175,15.0792,15.0984,9900.0
2005-08-26 10:50:00,23.64,23.64,23.6,23.61,3150.0,15.1112,15.1112,15.0856,15.092,3150.0
2005-08-26 11:00:00,23.6,23.6,23.57,23.59,7800.0,15.0856,15.0856,15.0664,15.0792,7800.0
2005-08-26 11:10:00,23.58,23.59,23.57,23.57,3450.0,15.0728,15.0792,15.0664,15.0664,3450.0
2005-08-26 11:20:00,23.57,23.57,23.55,23.56,4200.0,15.0664,15.0664,15.0536,15.06,4200.0
2005-08-26 11:30:00,23.55,23.56,23.54,23.55,4950.0,15.0536,15.06,15.0472,15.0536,4950.0
2005-08-26 11:40:00,23.54,23.57,23.54,23.57,5550.0,15.0472,15.0664,15.0472,15.0664,5550.0
2005-08-26 11:50:00,23.58,23.6,23.58,23.59,3600.0,15.0728,15.0856,15.0728,15.0792,3600.0
2005-08-26 12:00:00,23.59,23.64,23.59,23.64,4200.0,15.0792,15.1112,15.0792,15.1112,4200.0
2005-08-26 12:10:00,23.64,23.72,23.64,23.71,10200.0,15.1112,15.1623,15.1112,15.1559,10200.0
2005-08-26 12:20:00,23.71,23.73,23.71,23.73,5400.0,15.1559,15.1687,15.1559,15.1687,5400.0
2005-08-26 12:30:00,23.75,23.75,23.73,23.75,5100.0,15.1815,15.1815,15.1687,15.1815,5100.0
2005-08-26 12:40:00,23.75,23.77,23.75,23.77,6600.0,15.1815,15.1943,15.1815,15.1943,6600.0
2005-08-26 12:50:00,23.77,23.77,23.73,23.73,6000.0,15.1943,15.1943,15.1687,15.1687,6000.0
2005-08-26 13:00:00,23.73,23.75,23.73,23.75,5700.0,15.1687,15.1815,15.1687,15.1815,5700.0
2005-08-26 13:10:00,23.75,23.77,23.75,23.77,1800.0,15.1815,15.1943,15.1815,15.1943,1800.0
2005-08-26 13:20:00,23.77,23.77,23.73,23.75,4950.0,15.1943,15.1943,15.1687,15.1815,4950.0
2005-08-26 13:30:00,23.76,23.77,23.75,23.77,2850.0,15.1879,15.1943,15.1815,15.1943,2850.0
2005-08-26 13:40:00,23.77,23.77,23.76,23.77,2550.0,15.1943,15.1943,15.1879,15.1943,2550.0
2005-08-26 13:50:00,23.77,23.79,23.77,23.79,3450.0,15.1943,15.207,15.1943,15.207,3450.0
2005-08-26 14:00:00,23.79,23.79,23.75,23.75,3900.0,15.207,15.207,15.1815,15.1815,3900.0
2005-08-26 14:10:00,23.75,23.75,23.73,23.74,4350.0,15.1815,15.1815,15.1687,15.1751,4350.0
2005-08-26 14:20:00,23.74,23.83,23.74,23.83,13050.0,15.1751,15.2326,15.1751,15.2326,13050.0
2005-08-26 14:30:00,23.83,23.84,23.8,23.82,6900.0,15.2326,15.239,15.2134,15.2262,6900.0
2005-08-26 14:40:00,23.82,23.85,23.82,23.85,6600.0,15.2262,15.2454,15.2262,15.2454,6600.0
2005-08-26 14:50:00,23.85,23.85,23.79,23.82,6900.0,15.2454,15.2454,15.207,15.2262,6900.0
2005-08-26 15:00:00,23.81,23.81,23.8,23.8,3600.0,15.2198,15.2198,15.2134,15.2134,3600.0
2005-08-26 15:10:00,23.8,23.8,23.77,23.77,3000.0,15.2134,15.2134,15.1943,15.1943,3000.0
2005-08-26 15:20:00,23.77,23.77,23.73,23.73,7350.0,15.1943,15.1943,15.1687,15.1687,7350.0
2005-08-26 15:30:00,23.73,23.73,23.73,23.73,3300.0,15.1687,15.1687,15.1687,15.1687,3300.0
2005-08-26 15:40:00,23.73,23.73,23.69,23.69,9300.0,15.1687,15.1687,15.1431,15.1431,9300.0
2005-08-26 15:50:00,23.71,23.71,23.65,23.66,36600.0,15.1559,15.1559,15.1175,15.1239,36600.0
2005-08-29 09:30:00,23.57,23.59,23.5,23.53,8100.0,15.0664,15.0792,15.0217,15.0408,8100.0
2005-08-29 09:40:00,23.55,23.6,23.49,23.6,7650.0,15.0536,15.0856,15.0153,15.0856,7650.0
2005-08-29 09:50:00,23.6,23.63,23.57,23.61,6750.0,15.0856,15.1048,15.0664,15.092,6750.0
2005-08-29 10:00:00,23.63,23.63,23.61,23.63,8400.0,15.1048,15.1048,15.092,15.1048,8400.0
2005-08-29 10:10:00,23.63,23.74,23.63,23.69,11700.0,15.1048,15.1751,15.1048,15.1431,11700.0
2005-08-29 10:20:00,23.7,23.7,23.62,23.63,37500.0,15.1495,15.1495,15.0984,15.1048,37500.0
2005-08-29 10:30:00,23.65,23.65,23.54,23.57,11550.0,15.1175,15.1175,15.0472,15.0664,11550.0
2005-08-29 10:40:00,23.57,23.57,23.49,23.51,10500.0,15.0664,15.0664,15.0153,15.0281,10500.0
2005-08-29 10:50:00,23.52,23.52,23.47,23.47,7650.0,15.0344,15.0344,15.0025,15.0025,7650.0
2005-08-29 11:00:00,23.47,23.53,23.44,23.48,31200.0,15.0025,15.0408,14.9833,15.0089,31200.0
2005-08-29 11:10:00,23.48,23.52,23.47,23.52,5550.0,15.0089,15.0344,15.0025,15.0344,5550.0
2005-08-29 11:20:00,23.5,23.5,23.45,23.47,5550.0,15.0217,15.0217,14.9897,15.0025,5550.0
2005-08-29 11:30:00,23.47,23.49,23.45,23.46,5250.0,15.0025,15.0153,14.9897,14.9961,5250.0
2005-08-29 11:40:00,23.45,23.49,23.44,23.45,4650.0,14.9897,15.0153,14.9833,14.9897,4650.0
2005-08-29 11:50:00,23.46,23.49,23.44,23.44,4800.0,14.9961,15.0153,14.9833,14.9833,4800.0
2005-08-29 12:00:00,23.45,23.45,23.42,23.45,3150.0,14.9897,14.9897,14.9705,14.9897,3150.0
2005-08-29 12:10:00,23.47,23.51,23.47,23.5,4950.0,15.0025,15.0281,15.0025,15.0217,4950.0
2005-08-29 12:20:00,23.5,23.51,23.49,23.5,5850.0,15.0217,15.0281,15.0153,15.0217,5850.0
2005-08-29 12:30:00,23.53,23.53,23.5,23.52,46200.0,15.0408,15.0408,15.0217,15.0344,46200.0
2005-08-29 12:40:00,23.51,23.53,23.51,23.53,4050.0,15.0281,15.0408,15.0281,15.0408,4050.0
2005-08-29 12:50:00,23.53,23.54,23.5,23.53,3750.0,15.0408,15.0472,15.0217,15.0408,3750.0
2005-08-29 13:00:00,23.52,23.62,23.52,23.59,15750.0,15.0344,15.0984,15.0344,15.0792,15750.0
2005-08-29 13:10:00,23.59,23.65,23.59,23.65,19500.0,15.0792,15.1175,15.0792,15.1175,19500.0
2005-08-29 13:20:00,23.63,23.63,23.6,23.6,3450.0,15.1048,15.1048,15.0856,15.0856,3450.0
2005-08-29 13:30:00,23.63,23.65,23.61,23.64,4800.0,15.1048,15.1175,15.092,15.1112,4800.0
2005-08-29 13:40:00,23.65,23.67,23.65,23.67,10500.0,15.1175,15.1303,15.1175,15.1303,10500.0
2005-08-29 13:50:00,23.69,23.75,23.69,23.7,9900.0,15.1431,15.1815,15.1431,15.1495,9900.0
2005-08-29 14:00:00,23.71,23.71,23.69,23.69,4800.0,15.1559,15.1559,15.1431,15.1431,4800.0
2005-08-29 14:10:00,23.69,23.7,23.69,23.69,3150.0,15.1431,15.1495,15.1431,15.1431,3150.0
2005-08-29 14:20:00,23.69,23.7,23.67,23.67,7050.0,15.1431,15.1495,15.1303,15.1303,7050.0
2005-08-29 14:30:00,23.68,23.75,23.68,23.72,21600.0,15.1367,15.1815,15.1367,15.1623,21600.0
2005-08-29 14:40:00,23.73,23.76,23.73,23.76,9000.0,15.1687,15.1879,15.1687,15.1879,9000.0
2005-08-29 14:50:00,23.75,23.77,23.69,23.71,9900.0,15.1815,15.1943,15.1431,15.1559,9900.0
2005-08-29 15:00:00,23.71,23.73,23.71,23.73,10200.0,15.1559,15.1687,15.1559,15.1687,10200.0
2005-08-29 15:10:00,23.75,23.76,23.73,23.75,8700.0,15.1815,15.1879,15.1687,15.1815,8700.0
2005-08-29 15:20:00,23.76,23.77,23.75,23.77,7200.0,15.1879,15.1943,15.1815,15.1943,7200.0
2005-08-29 15:30:00,23.77,23.77,23.74,23.75,9000.0,15.1943,15.1943,15.1751,15.1815,9000.0
2005-08-29 15:40:00,23.73,23.79,23.73,23.76,7050.0,15.1687,15.207,15.1687,15.1879,7050.0
2005-08-29 15:50:00,23.79,23.83,23.79,23.83,49050.0,15.207,15.2326,15.207,15.2326,49050.0
2005-08-30 09:30:00,23.8,23.8,23.71,23.77,9600.0,15.2134,15.2134,15.1559,15.1943,9600.0
2005-08-30 09:40:00,23.79,23.79,23.61,23.62,9450.0,15.207,15.207,15.092,15.0984,9450.0
2005-08-30 09:50:00,23.62,23.69,23.61,23.67,10500.0,15.0984,15.1431,15.092,15.1303,10500.0
2005-08-30 10:00:00,23.67,23.72,23.63,23.65,11850.0,15.1303,15.1623,15.1048,15.1175,11850.0
2005-08-30 10:10:00,23.63,23.64,23.61,23.63,6900.0,15.1048,15.1112,15.092,15.1048,6900.0
2005-08-30 10:20:00,23.63,23.64,23.57,23.59,81750.0,15.1048,15.1112,15.0664,15.0792,81750.0
2005-08-30 10:30:00,23.59,23.59,23.55,23.55,7500.0,15.0792,15.0792,15.0536,15.0536,7500.0
2005-08-30 10:40:00,23.55,23.55,23.44,23.45,9450.0,15.0536,15.0536,14.9833,14.9897,9450.0
2005-08-30 10:50:00,23.44,23.44,23.39,23.41,16650.0,14.9833,14.9833,14.9513,14.9641,16650.0
2005-08-30 11:00:00,23.41,23.45,23.41,23.45,8100.0,14.9641,14.9897,14.9641,14.9897,8100.0
2005-08-30 11:10:00,23.43,23.43,23.36,23.37,13350.0,14.9769,14.9769,14.9322,14.9386,13350.0
2005-08-30 11:20:00,23.37,23.42,23.37,23.41,11100.0,14.9386,14.9705,14.9386,14.9641,11100.0
2005-08-30 11:30:00,23.42,23.42,23.35,23.35,14250.0,14.9705,14.9705,14.9258,14.9258,14250.0
2005-08-30 11:40:00,23.35,23.36,23.35,23.35,5700.0,14.9258,14.9322,14.9258,14.9258,5700.0
2005-08-30 11:50:00,23.35,23.39,23.35,23.39,6000.0,14.9258,14.9513,14.9258,14.9513,6000.0
2005-08-30 12:00:00,23.39,23.45,23.39,23.45,7650.0,14.9513,14.9897,14.9513,14.9897,7650.0
2005-08-30 12:10:00,23.45,23.46,23.43,23.45,7800.0,14.9897,14.9961,14.9769,14.9897,7800.0
2005-08-30 12:20:00,23.45,23.53,23.45,23.5,6900.0,14.9897,15.0408,14.9897,15.0217,6900.0
2005-08-30 12:30:00,23.5,23.51,23.49,23.51,4800.0,15.0217,15.0281,15.0153,15.0281,4800.0
2005-08-30 12:40:00,23.5,23.53,23.49,23.53,7950.0,15.0217,15.0408,15.0153,15.0408,7950.0
2005-08-30 12:50:00,23.53,23.54,23.53,23.53,4650.0,15.0408,15.0472,15.0408,15.0408,4650.0
2005-08-30 13:00:00,23.53,23.55,23.53,23.54,5100.0,15.0408,15.0536,15.0408,15.0472,5100.0
2005-08-30 13:10:00,23.53,23.54,23.5,23.51,8100.0,15.0408,15.0472,15.0217,15.0281,8100.0
2005-08-30 13:20:00,23.51,23.55,23.51,23.52,8550.0,15.0281,15.0536,15.0281,15.0344,8550.0
2005-08-30 13:30:00,23.52,23.58,23.52,23.58,8550.0,15.0344,15.0728,15.0344,15.0728,8550.0
2005-08-30 13:40:00,23.57,23.58,23.57,23.58,3750.0,15.0664,15.0728,15.0664,15.0728,3750.0
2005-08-30 13:50:00,23.58,23.58,23.57,23.57,4500.0,15.0728,15.0728,15.0664,15.0664,4500.0
2005-08-30 14:00:00,23.57,23.57,23.49,23.5,19950.0,15.0664,15.0664,15.0153,15.0217,19950.0
2005-08-30 14:10:00,23.49,23.52,23.46,23.47,9000.0,15.0153,15.0344,14.9961,15.0025,9000.0
2005-08-30 14:20:00,23.47,23.51,23.47,23.51,11550.0,15.0025,15.0281,15.0025,15.0281,11550.0
2005-08-30 14:30:00,23.51,23.53,23.49,23.49,8850.0,15.0281,15.0408,15.0153,15.0153,8850.0
2005-08-30 14:40:00,23.49,23.5,23.43,23.43,9150.0,15.0153,15.0217,14.9769,14.9769,9150.0
2005-08-30 14:50:00,23.43,23.43,23.35,23.39,15450.0,14.9769,14.9769,14.9258,14.9513,15450.0
2005-08-30 15:00:00,23.39,23.43,23.35,23.43,8400.0,14.9513,14.9769,14.9258,14.9769,8400.0
2005-08-30 15:10:00,23.43,23.47,23.38,23.39,15150.0,14.9769,15.0025,14.945,14.9513,15150.0
2005-08-30 15:20:00,23.4,23.41,23.39,23.4,21600.0,14.9577,14.9641,14.9513,14.9577,21600.0
2005-08-30 15:30:00,23.39,23.53,23.39,23.53,67350.0,14.9513,15.0408,14.9513,15.0408,67350.0
2005-08-30 15:40:00,23.53,23.58,23.53,23.54,18450.0,15.0408,15.0728,15.0408,15.0472,18450.0
2005-08-30 15:50:00,23.53,23.53,23.51,23.51,38550.0,15.0408,15.0408,15.0281,15.0281,38550.0
2005-08-31 09:30:00,23.6,23.62,23.53,23.61,59550.0,15.0856,15.0984,15.0408,15.092,59550.0
2005-08-31 09:40:00,23.59,23.7,23.59,23.69,11550.0,15.0792,15.1495,15.0792,15.1431,11550.0
2005-08-31 09:50:00,23.7,23.7,23.65,23.69,24150.0,15.1495,15.1495,15.1175,15.1431,24150.0
2005-08-31 10:00:00,23.68,23.68,23.53,23.53,15000.0,15.1367,15.1367,15.0408,15.0408,15000.0
2005-08-31 10:10:00,23.53,23.56,23.47,23.55,13650.0,15.0408,15.06,15.0025,15.0536,13650.0
2005-08-31 10:20:00,23.55,23.59,23.54,23.55,21600.0,15.0536,15.0792,15.0472,15.0536,21600.0
2005-08-31 10:30:00,23.55,23.65,23.55,23.65,15750.0,15.0536,15.1175,15.0536,15.1175,15750.0
2005-08-31 10:40:00,23.65,23.69,23.65,23.67,17100.0,15.1175,15.1431,15.1175,15.1303,17100.0
2005-08-31 10:50:00,23.67,23.73,23.66,23.67,69450.0,15.1303,15.1687,15.1239,15.1303,69450.0
2005-08-31 11:00:00,23.67,23.7,23.67,23.69,7950.0,15.1303,15.1495,15.1303,15.1431,7950.0
2005-08-31 11:10:00,23.7,23.77,23.7,23.76,12600.0,15.1495,15.1943,15.1495,15.1879,12600.0
2005-08-31 11:20:00,23.77,23.82,23.77,23.79,28050.0,15.1943,15.2262,15.1943,15.207,28050.0
2005-08-31 11:30:00,23.78,23.84,23.78,23.83,8700.0,15.2006,15.239,15.2006,15.2326,8700.0
2005-08-31 11:40:00,23.83,23.87,23.8,23.82,16350.0,15.2326,15.2582,15.2134,15.2262,16350.0
2005-08-31 11:50:00,23.83,23.85,23.83,23.85,4950.0,15.2326,15.2454,15.2326,15.2454,4950.0
2005-08-31 12:00:00,23.86,23.88,23.79,23.79,14550.0,15.2518,15.2646,15.207,15.207,14550.0
2005-08-31 12:10:00,23.8,23.82,23.75,23.75,26550.0,15.2134,15.2262,15.1815,15.1815,26550.0
2005-08-31 12:20:00,23.75,23.75,23.69,23.69,13650.0,15.1815,15.1815,15.1431,15.1431,13650.0
2005-08-31 12:30:00,23.68,23.73,23.68,23.71,10800.0,15.1367,15.1687,15.1367,15.1559,10800.0
2005-08-31 12:40:00,23.72,23.73,23.72,23.73,4050.0,15.1623,15.1687,15.1623,15.1687,4050.0
2005-08-31 12:50:00,23.73,23.8,23.73,23.8,9600.0,15.1687,15.2134,15.1687,15.2134,9600.0
2005-08-31 13:00:00,23.8,23.81,23.79,23.81,10800.0,15.2134,15.2198,15.207,15.2198,10800.0
2005-08-31 13:10:00,23.82,23.87,23.82,23.86,24450.0,15.2262,15.2582,15.2262,15.2518,24450.0
2005-08-31 13:20:00,23.87,23.91,23.87,23.9,9750.0,15.2582,15.2837,15.2582,15.2774,9750.0
2005-08-31 13:30:00,23.9,23.92,23.89,23.91,16950.0,15.2774,15.2901,15.271,15.2837,16950.0
2005-08-31 13:40:00,23.92,23.93,23.9,23.91,10800.0,15.2901,15.2965,15.2774,15.2837,10800.0
2005-08-31 13:50:00,23.91,23.97,23.91,23.97,22050.0,15.2837,15.3221,15.2837,15.3221,22050.0
2005-08-31 14:00:00,23.97,23.98,23.91,23.91,33450.0,15.3221,15.3285,15.2837,15.2837,33450.0
2005-08-31 14:10:00,23.92,23.99,23.91,23.98,19800.0,15.2901,15.3349,15.2837,15.3285,19800.0
2005-08-31 14:20:00,23.98,24.01,23.98,24.01,19050.0,15.3285,15.3477,15.3285,15.3477,19050.0
2005-08-31 14:30:00,24.01,24.05,24.01,24.05,23700.0,15.3477,15.3732,15.3477,15.3732,23700.0
2005-08-31 14:40:00,24.05,24.05,24.02,24.04,21450.0,15.3732,15.3732,15.3541,15.3668,21450.0
2005-08-31 14:50:00,24.04,24.15,24.04,24.12,21750.0,15.3668,15.4372,15.3668,15.418,21750.0
2005-08-31 15:00:00,24.13,24.13,24.0,24.01,33000.0,15.4244,15.4244,15.3413,15.3477,33000.0
2005-08-31 15:10:00,24.01,24.04,24.0,24.01,30000.0,15.3477,15.3668,15.3413,15.3477,30000.0
2005-08-31 15:20:00,24.01,24.04,24.01,24.03,24900.0,15.3477,15.3668,15.3477,15.3604,24900.0
2005-08-31 15:30:00,24.04,24.11,24.04,24.1,13350.0,15.3668,15.4116,15.3668,15.4052,13350.0
2005-08-31 15:40:00,24.11,24.19,24.11,24.18,22350.0,15.4116,15.4627,15.4116,15.4563,22350.0
2005-08-31 15:50:00,24.19,24.21,24.14,24.14,62250.0,15.4627,15.4755,15.4308,15.4308,62250.0
2005-09-01 09:30:00,24.1,24.19,24.1,24.16,30450.0,15.4052,15.4627,15.4052,15.4435,30450.0
2005-09-01 09:40:00,24.19,24.27,24.11,24.11,12450.0,15.4627,15.5139,15.4116,15.4116,12450.0
2005-09-01 09:50:00,24.11,24.13,24.11,24.13,11100.0,15.4116,15.4244,15.4116,15.4244,11100.0
2005-09-01 10:00:00,24.15,24.15,24.11,24.13,12000.0,15.4372,15.4372,15.4116,15.4244,12000.0
2005-09-01 10:10:00,24.12,24.14,24.05,24.07,49050.0,15.418,15.4308,15.3732,15.386,49050.0
2005-09-01 10:20:00,24.06,24.13,24.06,24.12,14550.0,15.3796,15.4244,15.3796,15.418,14550.0
2005-09-01 10:30:00,24.13,24.13,24.11,24.13,6450.0,15.4244,15.4244,15.4116,15.4244,6450.0
2005-09-01 10:40:00,24.13,24.17,24.13,24.16,15000.0,15.4244,15.4499,15.4244,15.4435,15000.0
2005-09-01 10:50:00,24.16,24.17,24.13,24.14,33900.0,15.4435,15.4499,15.4244,15.4308,33900.0
2005-09-01 11:00:00,24.14,24.14,24.11,24.11,8100.0,15.4308,15.4308,15.4116,15.4116,8100.0
2005-09-01 11:10:00,24.11,24.17,24.11,24.14,17100.0,15.4116,15.4499,15.4116,15.4308,17100.0
2005-09-01 11:20:00,24.14,24.15,24.11,24.14,20850.0,15.4308,15.4372,15.4116,15.4308,20850.0
2005-09-01 11:30:00,24.14,24.14,24.11,24.12,15300.0,15.4308,15.4308,15.4116,15.418,15300.0
2005-09-01 11:40:00,24.13,24.15,24.11,24.11,14550.0,15.4244,15.4372,15.4116,15.4116,14550.0
2005-09-01 11:50:00,24.1,24.13,24.09,24.13,12450.0,15.4052,15.4244,15.3988,15.4244,12450.0
2005-09-01 12:00:00,24.12,24.12,24.11,24.11,13800.0,15.418,15.418,15.4116,15.4116,13800.0
2005-09-01 12:10:00,24.11,24.11,24.1,24.1,6900.0,15.4116,15.4116,15.4052,15.4052,6900.0
2005-09-01 12:20:00,24.1,24.1,24.07,24.09,8850.0,15.4052,15.4052,15.386,15.3988,8850.0
2005-09-01 12:30:00,24.11,24.11,24.08,24.1,17400.0,15.4116,15.4116,15.3924,15.4052,17400.0
2005-09-01 12:40:00,24.09,24.11,24.09,24.11,4050.0,15.3988,15.4116,15.3988,15.4116,4050.0
2005-09-01 12:50:00,24.11,24.11,24.05,24.07,24900.0,15.4116,15.4116,15.3732,15.386,24900.0
2005-09-01 13:00:00,24.06,24.06,23.98,24.0,30600.0,15.3796,15.3796,15.3285,15.3413,30600.0
2005-09-01 13:10:00,24.0,24.05,24.0,24.02,7350.0,15.3413,15.3732,15.3413,15.3541,7350.0
2005-09-01 13:20:00,24.03,24.05,24.01,24.03,6300.0,15.3604,15.3732,15.3477,15.3604,6300.0
2005-09-01 13:30:00,24.03,24.05,24.03,24.05,4200.0,15.3604,15.3732,15.3604,15.3732,4200.0
2005-09-01 13:40:00,24.04,24.04,23.99,23.99,9300.0,15.3668,15.3668,15.3349,15.3349,9300.0
2005-09-01 13:50:00,23.99,24.0,23.96,23.97,5850.0,15.3349,15.3413,15.3157,15.3221,5850.0
2005-09-01 14:00:00,23.97,23.98,23.96,23.97,2700.0,15.3221,15.3285,15.3157,15.3221,2700.0
2005-09-01 14:10:00,23.97,23.99,23.97,23.98,10800.0,15.3221,15.3349,15.3221,15.3285,10800.0
2005-09-01 14:20:00,23.98,24.0,23.98,23.99,54600.0,15.3285,15.3413,15.3285,15.3349,54600.0
2005-09-01 14:30:00,23.99,24.07,23.99,24.04,25350.0,15.3349,15.386,15.3349,15.3668,25350.0
2005-09-01 14:40:00,24.04,24.09,24.04,24.07,5700.0,15.3668,15.3988,15.3668,15.386,5700.0
2005-09-01 14:50:00,24.08,24.1,24.07,24.08,9750.0,15.3924,15.4052,15.386,15.3924,9750.0
2005-09-01 15:00:00,24.08,24.11,24.08,24.11,18000.0,15.3924,15.4116,15.3924,15.4116,18000.0
2005-09-01 15:10:00,24.1,24.16,24.1,24.15,15300.0,15.4052,15.4435,15.4052,15.4372,15300.0
2005-09-01 15:20:00,24.15,24.17,24.15,24.15,7800.0,15.4372,15.4499,15.4372,15.4372,7800.0
2005-09-01 15:30:00,24.15,24.16,24.12,24.12,15750.0,15.4372,15.4435,15.418,15.418,15750.0
2005-09-01 15:40:00,24.12,24.12,24.08,24.09,23400.0,15.418,15.418,15.3924,15.3988,23400.0
2005-09-01 15:50:00,24.1,24.11,24.09,24.09,53250.0,15.4052,15.4116,15.3988,15.3988,53250.0
2005-09-02 09:30:00,24.09,24.15,24.06,24.13,8250.0,15.3988,15.4372,15.3796,15.4244,8250.0
2005-09-02 09:40:00,24.09,24.15,24.07,24.13,7800.0,15.3988,15.4372,15.386,15.4244,7800.0
2005-09-02 09:50:00,24.1,24.13,24.07,24.09,11250.0,15.4052,15.4244,15.386,15.3988,11250.0
2005-09-02 10:00:00,24.08,24.21,24.08,24.19,10350.0,15.3924,15.4755,15.3924,15.4627,10350.0
2005-09-02 10:10:00,24.21,24.25,24.2,24.2,5400.0,15.4755,15.5011,15.4691,15.4691,5400.0
2005-09-02 10:20:00,24.2,24.23,24.2,24.2,4800.0,15.4691,15.4883,15.4691,15.4691,4800.0
2005-09-02 10:30:00,24.19,24.19,24.11,24.11,8250.0,15.4627,15.4627,15.4116,15.4116,8250.0
2005-09-02 10:40:00,24.13,24.13,24.09,24.09,10650.0,15.4244,15.4244,15.3988,15.3988,10650.0
2005-09-02 10:50:00,24.09,24.11,24.07,24.07,3600.0,15.3988,15.4116,15.386,15.386,3600.0
2005-09-02 11:00:00,24.09,24.1,24.09,24.09,2850.0,15.3988,15.4052,15.3988,15.3988,2850.0
2005-09-02 11:10:00,24.1,24.11,24.1,24.11,4050.0,15.4052,15.4116,15.4052,15.4116,4050.0
2005-09-02 11:20:00,24.11,24.12,24.09,24.11,12600.0,15.4116,15.418,15.3988,15.4116,12600.0
2005-09-02 11:30:00,24.09,24.1,24.05,24.07,3900.0,15.3988,15.4052,15.3732,15.386,3900.0
2005-09-02 11:40:00,24.06,24.07,24.05,24.05,2700.0,15.3796,15.386,15.3732,15.3732,2700.0
2005-09-02 11:50:00,24.05,24.06,24.05,24.05,1650.0,15.3732,15.3796,15.3732,15.3732,1650.0
2005-09-02 12:00:00,24.06,24.11,24.05,24.11,5250.0,15.3796,15.4116,15.3732,15.4116,5250.0
2005-09-02 12:10:00,24.08,24.09,24.04,24.04,4800.0,15.3924,15.3988,15.3668,15.3668,4800.0
2005-09-02 12:20:00,24.07,24.09,24.01,24.03,5100.0,15.386,15.3988,15.3477,15.3604,5100.0
2005-09-02 12:30:00,24.04,24.07,24.04,24.07,4350.0,15.3668,15.386,15.3668,15.386,4350.0
2005-09-02 12:40:00,24.06,24.08,24.05,24.08,3300.0,15.3796,15.3924,15.3732,15.3924,3300.0
2005-09-02 12:50:00,24.08,24.08,24.04,24.05,3750.0,15.3924,15.3924,15.3668,15.3732,3750.0
2005-09-02 13:00:00,24.03,24.07,24.02,24.06,4650.0,15.3604,15.386,15.3541,15.3796,4650.0
2005-09-02 13:10:00,24.05,24.07,24.05,24.05,4650.0,15.3732,15.386,15.3732,15.3732,4650.0
2005-09-02 13:20:00,24.04,24.05,24.03,24.04,4500.0,15.3668,15.3732,15.3604,15.3668,4500.0
2005-09-02 13:30:00,24.03,24.05,24.02,24.05,6900.0,15.3604,15.3732,15.3541,15.3732,6900.0
2005-09-02 13:40:00,24.05,24.06,24.05,24.06,5250.0,15.3732,15.3796,15.3732,15.3796,5250.0
2005-09-02 13:50:00,24.05,24.12,24.05,24.12,8100.0,15.3732,15.418,15.3732,15.418,8100.0
2005-09-02 14:00:00,24.12,24.13,24.11,24.11,12750.0,15.418,15.4244,15.4116,15.4116,12750.0
2005-09-02 14:10:00,24.1,24.1,24.09,24.09,6750.0,15.4052,15.4052,15.3988,15.3988,6750.0
2005-09-02 14:20:00,24.09,24.09,24.09,24.09,3150.0,15.3988,15.3988,15.3988,15.3988,3150.0
2005-09-02 14:30:00,24.09,24.09,24.07,24.07,8550.0,15.3988,15.3988,15.386,15.386,8550.0
2005-09-02 14:40:00,24.07,24.07,24.04,24.04,9450.0,15.386,15.386,15.3668,15.3668,9450.0
2005-09-02 14:50:00,24.04,24.05,24.02,24.05,6000.0,15.3668,15.3732,15.3541,15.3732,6000.0
2005-09-02 15:00:00,24.07,24.07,24.06,24.07,6750.0,15.386,15.386,15.3796,15.386,6750.0
2005-09-02 15:10:00,24.09,24.09,24.03,24.03,6300.0,15.3988,15.3988,15.3604,15.3604,6300.0
2005-09-02 15:20:00,24.02,24.02,23.99,23.99,17100.0,15.3541,15.3541,15.3349,15.3349,17100.0
2005-09-02 15:30:00,23.99,24.01,23.96,24.01,10800.0,15.3349,15.3477,15.3157,15.3477,10800.0
2005-09-02 15:40:00,24.01,24.01,23.95,23.98,13050.0,15.3477,15.3477,15.3093,15.3285,13050.0
2005-09-02 15:50:00,23.97,23.98,23.95,23.97,12300.0,15.3221,15.3285,15.3093,15.3221,12300.0
2005-09-06 09:30:00,24.07,24.07,24.05,24.07,12150.0,15.386,15.386,15.3732,15.386,12150.0
2005-09-06 09:40:00,24.09,24.17,24.09,24.16,14100.0,15.3988,15.4499,15.3988,15.4435,14100.0
2005-09-06 09:50:00,24.15,24.16,24.09,24.09,7800.0,15.4372,15.4435,15.3988,15.3988,7800.0
2005-09-06 10:00:00,24.06,24.18,24.0,24.09,20400.0,15.3796,15.4563,15.3413,15.3988,20400.0
2005-09-06 10:10:00,24.09,24.14,24.06,24.06,13500.0,15.3988,15.4308,15.3796,15.3796,13500.0
2005-09-06 10:20:00,24.07,24.13,24.04,24.13,15000.0,15.386,15.4244,15.3668,15.4244,15000.0
2005-09-06 10:30:00,24.12,24.12,24.03,24.03,6900.0,15.418,15.418,15.3604,15.3604,6900.0
2005-09-06 10:40:00,23.99,24.03,23.99,24.01,9450.0,15.3349,15.3604,15.3349,15.3477,9450.0
2005-09-06 10:50:00,24.0,24.0,23.92,23.92,13050.0,15.3413,15.3413,15.2901,15.2901,13050.0
2005-09-06 11:00:00,23.92,23.93,23.92,23.93,16650.0,15.2901,15.2965,15.2901,15.2965,16650.0
2005-09-06 11:10:00,23.93,23.93,23.89,23.91,8550.0,15.2965,15.2965,15.271,15.2837,8550.0
2005-09-06 11:20:00,23.91,23.95,23.9,23.94,10350.0,15.2837,15.3093,15.2774,15.3029,10350.0
2005-09-06 11:30:00,23.94,23.99,23.92,23.99,10800.0,15.3029,15.3349,15.2901,15.3349,10800.0
2005-09-06 11:40:00,23.97,23.99,23.93,23.95,6750.0,15.3221,15.3349,15.2965,15.3093,6750.0
2005-09-06 11:50:00,23.97,23.97,23.93,23.94,9450.0,15.3221,15.3221,15.2965,15.3029,9450.0
2005-09-06 12:00:00,23.94,23.96,23.93,23.95,7050.0,15.3029,15.3157,15.2965,15.3093,7050.0
2005-09-06 12:10:00,23.95,23.95,23.9,23.92,6900.0,15.3093,15.3093,15.2774,15.2901,6900.0
2005-09-06 12:20:00,23.92,23.92,23.89,23.89,8400.0,15.2901,15.2901,15.271,15.271,8400.0
2005-09-06 12:30:00,23.89,23.9,23.89,23.89,6000.0,15.271,15.2774,15.271,15.271,6000.0
2005-09-06 12:40:00,23.89,23.94,23.89,23.94,9000.0,15.271,15.3029,15.271,15.3029,9000.0
2005-09-06 12:50:00,23.93,24.0,23.93,23.99,9000.0,15.2965,15.3413,15.2965,15.3349,9000.0
2005-09-06 13:00:00,23.99,24.0,23.98,23.99,9750.0,15.3349,15.3413,15.3285,15.3349,9750.0
2005-09-06 13:10:00,23.99,23.99,23.95,23.95,6150.0,15.3349,15.3349,15.3093,15.3093,6150.0
2005-09-06 13:20:00,23.96,23.96,23.91,23.91,9450.0,15.3157,15.3157,15.2837,15.2837,9450.0
2005-09-06 13:30:00,23.91,23.92,23.89,23.92,6150.0,15.2837,15.2901,15.271,15.2901,6150.0
2005-09-06 13:40:00,23.92,23.93,23.91,23.91,3300.0,15.2901,15.2965,15.2837,15.2837,3300.0
2005-09-06 13:50:00,23.9,23.93,23.89,23.93,8550.0,15.2774,15.2965,15.271,15.2965,8550.0
2005-09-06 14:00:00,23.92,23.94,23.92,23.93,4650.0,15.2901,15.3029,15.2901,15.2965,4650.0
2005-09-06 14:10:00,23.93,23.94,23.89,23.9,5850.0,15.2965,15.3029,15.271,15.2774,5850.0
2005-09-06 14:20:00,23.9,23.91,23.86,23.87,6300.0,15.2774,15.2837,15.2518,15.2582,6300.0
2005-09-06 14:30:00,23.85,23.91,23.82,23.91,21300.0,15.2454,15.2837,15.2262,15.2837,21300.0
2005-09-06 14:40:00,23.91,23.96,23.91,23.93,10650.0,15.2837,15.3157,15.2837,15.2965,10650.0
2005-09-06 14:50:00,23.92,23.95,23.92,23.95,12150.0,15.2901,15.3093,15.2901,15.3093,12150.0
2005-09-06 15:00:00,23.97,24.06,23.97,23.97,27150.0,15.3221,15.3796,15.3221,15.3221,27150.0
2005-09-06 15:10:00,23.97,24.0,23.95,23.99,12150.0,15.3221,15.3413,15.3093,15.3349,12150.0
2005-09-06 15:20:00,23.99,24.0,23.98,23.99,10350.0,15.3349,15.3413,15.3285,15.3349,10350.0
2005-09-06 15:30:00,23.99,23.99,23.97,23.98,16050.0,15.3349,15.3349,15.3221,15.3285,16050.0
2005-09-06 15:40:00,23.98,24.03,23.97,24.03,41550.0,15.3285,15.3604,15.3221,15.3604,41550.0
2005-09-06 15:50:00,24.05,24.06,24.03,24.03,34500.0,15.3732,15.3796,15.3604,15.3604,34500.0
2005-09-07 09:30:00,24.08,24.25,24.08,24.23,15600.0,15.3924,15.5011,15.3924,15.4883,15600.0
2005-09-07 09:40:00,24.23,24.28,24.23,24.28,68550.0,15.4883,15.5203,15.4883,15.5203,68550.0
2005-09-07 09:50:00,24.29,24.31,24.27,24.28,4800.0,15.5266,15.5394,15.5139,15.5203,4800.0
2005-09-07 10:00:00,24.31,24.31,24.23,24.23,35250.0,15.5394,15.5394,15.4883,15.4883,35250.0
2005-09-07 10:10:00,24.23,24.25,24.2,24.22,6600.0,15.4883,15.5011,15.4691,15.4819,6600.0
2005-09-07 10:20:00,24.22,24.25,24.18,24.18,7500.0,15.4819,15.5011,15.4563,15.4563,7500.0
2005-09-07 10:30:00,24.18,24.25,24.17,24.25,9300.0,15.4563,15.5011,15.4499,15.5011,9300.0
2005-09-07 10:40:00,24.25,24.29,24.23,24.27,5400.0,15.5011,15.5266,15.4883,15.5139,5400.0
2005-09-07 10:50:00,24.29,24.33,24.28,24.28,6300.0,15.5266,15.5522,15.5203,15.5203,6300.0
2005-09-07 11:00:00,24.29,24.31,24.25,24.25,5700.0,15.5266,15.5394,15.5011,15.5011,5700.0
2005-09-07 11:10:00,24.25,24.25,24.23,24.23,4200.0,15.5011,15.5011,15.4883,15.4883,4200.0
2005-09-07 11:20:00,24.24,24.27,24.24,24.27,3000.0,15.4947,15.5139,15.4947,15.5139,3000.0
2005-09-07 11:30:00,24.28,24.28,24.24,24.25,3900.0,15.5203,15.5203,15.4947,15.5011,3900.0
2005-09-07 11:40:00,24.25,24.3,24.25,24.28,4200.0,15.5011,15.533,15.5011,15.5203,4200.0
2005-09-07 11:50:00,24.27,24.27,24.21,24.21,6150.0,15.5139,15.5139,15.4755,15.4755,6150.0
2005-09-07 12:00:00,24.23,24.31,24.21,24.31,6600.0,15.4883,15.5394,15.4755,15.5394,6600.0
2005-09-07 12:10:00,24.31,24.32,24.25,24.29,11400.0,15.5394,15.5458,15.5011,15.5266,11400.0
2005-09-07 12:20:00,24.29,24.3,24.25,24.27,7650.0,15.5266,15.533,15.5011,15.5139,7650.0
2005-09-07 12:30:00,24.28,24.28,24.26,24.27,4950.0,15.5203,15.5203,15.5075,15.5139,4950.0
2005-09-07 12:40:00,24.27,24.27,24.24,24.25,5550.0,15.5139,15.5139,15.4947,15.5011,5550.0
2005-09-07 12:50:00,24.25,24.27,24.25,24.26,2250.0,15.5011,15.5139,15.5011,15.5075,2250.0
2005-09-07 13:00:00,24.27,24.27,24.2,24.2,11550.0,15.5139,15.5139,15.4691,15.4691,11550.0
2005-09-07 13:10:00,24.2,24.21,24.17,24.17,9900.0,15.4691,15.4755,15.4499,15.4499,9900.0
2005-09-07 13:20:00,24.15,24.23,24.15,24.19,9900.0,15.4372,15.4883,15.4372,15.4627,9900.0
2005-09-07 13:30:00,24.18,24.21,24.18,24.19,4200.0,15.4563,15.4755,15.4563,15.4627,4200.0
2005-09-07 13:40:00,24.19,24.21,24.19,24.21,5700.0,15.4627,15.4755,15.4627,15.4755,5700.0
2005-09-07 13:50:00,24.21,24.23,24.21,24.23,3600.0,15.4755,15.4883,15.4755,15.4883,3600.0
2005-09-07 14:00:00,24.23,24.26,24.23,24.24,6750.0,15.4883,15.5075,15.4883,15.4947,6750.0
2005-09-07 14:10:00,24.24,24.25,24.21,24.23,3900.0,15.4947,15.5011,15.4755,15.4883,3900.0
2005-09-07 14:20:00,24.23,24.23,24.19,24.2,11700.0,15.4883,15.4883,15.4627,15.4691,11700.0
2005-09-07 14:30:00,24.2,24.23,24.2,24.21,8700.0,15.4691,15.4883,15.4691,15.4755,8700.0
2005-09-07 14:40:00,24.21,24.22,24.21,24.21,4350.0,15.4755,15.4819,15.4755,15.4755,4350.0
2005-09-07 14:50:00,24.22,24.26,24.22,24.26,9150.0,15.4819,15.5075,15.4819,15.5075,9150.0
2005-09-07 15:00:00,24.26,24.26,24.23,24.25,22800.0,15.5075,15.5075,15.4883,15.5011,22800.0
2005-09-07 15:10:00,24.25,24.26,24.25,24.26,10200.0,15.5011,15.5075,15.5011,15.5075,10200.0
2005-09-07 15:20:00,24.25,24.27,24.25,24.26,19350.0,15.5011,15.5139,15.5011,15.5075,19350.0
2005-09-07 15:30:00,24.26,24.28,24.26,24.27,14850.0,15.5075,15.5203,15.5075,15.5139,14850.0
2005-09-07 15:40:00,24.27,24.29,24.27,24.28,16800.0,15.5139,15.5266,15.5139,15.5203,16800.0
2005-09-07 15:50:00,24.27,24.29,24.26,24.29,33000.0,15.5139,15.5266,15.5075,15.5266,33000.0
2005-09-08 09:30:00,24.25,24.29,24.25,24.29,11550.0,15.5011,15.5266,15.5011,15.5266,11550.0
2005-09-08 09:40:00,24.32,24.37,24.29,24.3,29850.0,15.5458,15.5778,15.5266,15.533,29850.0
2005-09-08 09:50:00,24.3,24.33,24.3,24.33,9600.0,15.533,15.5522,15.533,15.5522,9600.0
2005-09-08 10:00:00,24.33,24.35,24.33,24.35,19950.0,15.5522,15.565,15.5522,15.565,19950.0
2005-09-08 10:10:00,24.33,24.39,24.29,24.3,18000.0,15.5522,15.5906,15.5266,15.533,18000.0
2005-09-08 10:20:00,24.3,24.3,24.23,24.25,8700.0,15.533,15.533,15.4883,15.5011,8700.0
2005-09-08 10:30:00,24.27,24.3,24.24,24.27,28200.0,15.5139,15.533,15.4947,15.5139,28200.0
2005-09-08 10:40:00,24.27,24.27,24.2,24.21,10950.0,15.5139,15.5139,15.4691,15.4755,10950.0
2005-09-08 10:50:00,24.21,24.21,24.15,24.17,7650.0,15.4755,15.4755,15.4372,15.4499,7650.0
2005-09-08 11:00:00,24.14,24.2,24.13,24.18,15900.0,15.4308,15.4691,15.4244,15.4563,15900.0
2005-09-08 11:10:00,24.18,24.18,24.1,24.15,6150.0,15.4563,15.4563,15.4052,15.4372,6150.0
2005-09-08 11:20:00,24.15,24.21,24.13,24.19,14250.0,15.4372,15.4755,15.4244,15.4627,14250.0
2005-09-08 11:30:00,24.2,24.22,24.15,24.21,9900.0,15.4691,15.4819,15.4372,15.4755,9900.0
2005-09-08 11:40:00,24.21,24.24,24.21,24.21,6150.0,15.4755,15.4947,15.4755,15.4755,6150.0
2005-09-08 11:50:00,24.21,24.23,24.19,24.21,6450.0,15.4755,15.4883,15.4627,15.4755,6450.0
2005-09-08 12:00:00,24.22,24.24,24.22,24.23,5400.0,15.4819,15.4947,15.4819,15.4883,5400.0
2005-09-08 12:10:00,24.23,24.24,24.23,24.23,3300.0,15.4883,15.4947,15.4883,15.4883,3300.0
2005-09-08 12:20:00,24.23,24.25,24.21,24.23,6300.0,15.4883,15.5011,15.4755,15.4883,6300.0
2005-09-08 12:30:00,24.23,24.23,24.2,24.23,6150.0,15.4883,15.4883,15.4691,15.4883,6150.0
2005-09-08 12:40:00,24.23,24.23,24.2,24.23,3750.0,15.4883,15.4883,15.4691,15.4883,3750.0
2005-09-08 12:50:00,24.22,24.23,24.2,24.22,3300.0,15.4819,15.4883,15.4691,15.4819,3300.0
2005-09-08 13:00:00,24.23,24.25,24.23,24.25,1200.0,15.4883,15.5011,15.4883,15.5011,1200.0
2005-09-08 13:10:00,24.25,24.27,24.25,24.27,3300.0,15.5011,15.5139,15.5011,15.5139,3300.0
2005-09-08 13:20:00,24.27,24.3,24.27,24.28,12150.0,15.5139,15.533,15.5139,15.5203,12150.0
2005-09-08 13:30:00,24.27,24.27,24.23,24.25,5250.0,15.5139,15.5139,15.4883,15.5011,5250.0
2005-09-08 13:40:00,24.25,24.26,24.25,24.25,3150.0,15.5011,15.5075,15.5011,15.5011,3150.0
2005-09-08 13:50:00,24.25,24.25,24.23,24.25,2700.0,15.5011,15.5011,15.4883,15.5011,2700.0
2005-09-08 14:00:00,24.25,24.26,24.25,24.25,2550.0,15.5011,15.5075,15.5011,15.5011,2550.0
2005-09-08 14:10:00,24.26,24.3,24.21,24.23,8400.0,15.5075,15.533,15.4755,15.4883,8400.0
2005-09-08 14:20:00,24.22,24.23,24.17,24.17,10050.0,15.4819,15.4883,15.4499,15.4499,10050.0
2005-09-08 14:30:00,24.17,24.17,24.17,24.17,7050.0,15.4499,15.4499,15.4499,15.4499,7050.0
2005-09-08 14:40:00,24.17,24.17,24.14,24.14,10650.0,15.4499,15.4499,15.4308,15.4308,10650.0
2005-09-08 14:50:00,24.14,24.14,24.11,24.11,8850.0,15.4308,15.4308,15.4116,15.4116,8850.0
2005-09-08 15:00:00,24.09,24.09,24.05,24.05,21450.0,15.3988,15.3988,15.3732,15.3732,21450.0
2005-09-08 15:10:00,24.05,24.07,24.05,24.07,27150.0,15.3732,15.386,15.3732,15.386,27150.0
2005-09-08 15:20:00,24.07,24.09,24.06,24.08,18150.0,15.386,15.3988,15.3796,15.3924,18150.0
2005-09-08 15:30:00,24.09,24.09,24.08,24.08,17550.0,15.3988,15.3988,15.3924,15.3924,17550.0
2005-09-08 15:40:00,24.09,24.09,24.08,24.09,19950.0,15.3988,15.3988,15.3924,15.3988,19950.0
2005-09-08 15:50:00,24.09,24.12,24.09,24.11,24150.0,15.3988,15.418,15.3988,15.4116,24150.0
2005-09-09 09:30:00,24.15,24.3,24.13,24.3,8100.0,15.4372,15.533,15.4244,15.533,8100.0
2005-09-09 09:40:00,24.29,24.33,24.2,24.2,44850.0,15.5266,15.5522,15.4691,15.4691,44850.0
2005-09-09 09:50:00,24.2,24.25,24.19,24.25,9450.0,15.4691,15.5011,15.4627,15.5011,9450.0
2005-09-09 10:00:00,24.25,24.26,24.21,24.22,18900.0,15.5011,15.5075,15.4755,15.4819,18900.0
2005-09-09 10:10:00,24.21,24.31,24.21,24.29,13200.0,15.4755,15.5394,15.4755,15.5266,13200.0
2005-09-09 10:20:00,24.29,24.3,24.24,24.24,7800.0,15.5266,15.533,15.4947,15.4947,7800.0
2005-09-09 10:30:00,24.24,24.29,24.23,24.23,11400.0,15.4947,15.5266,15.4883,15.4883,11400.0
2005-09-09 10:40:00,24.23,24.23,24.12,24.12,8700.0,15.4883,15.4883,15.418,15.418,8700.0
2005-09-09 10:50:00,24.12,24.15,24.07,24.11,13350.0,15.418,15.4372,15.386,15.4116,13350.0
2005-09-09 11:00:00,24.11,24.16,24.08,24.12,7800.0,15.4116,15.4435,15.3924,15.418,7800.0
2005-09-09 11:10:00,24.12,24.16,24.09,24.16,10500.0,15.418,15.4435,15.3988,15.4435,10500.0
2005-09-09 11:20:00,24.17,24.22,24.16,24.19,15000.0,15.4499,15.4819,15.4435,15.4627,15000.0
2005-09-09 11:30:00,24.19,24.22,24.17,24.2,11250.0,15.4627,15.4819,15.4499,15.4691,11250.0
2005-09-09 11:40:00,24.22,24.25,24.21,24.21,9600.0,15.4819,15.5011,15.4755,15.4755,9600.0
2005-09-09 11:50:00,24.2,24.2,24.14,24.16,8700.0,15.4691,15.4691,15.4308,15.4435,8700.0
2005-09-09 12:00:00,24.17,24.19,24.16,24.16,3900.0,15.4499,15.4627,15.4435,15.4435,3900.0
2005-09-09 12:10:00,24.16,24.19,24.15,24.19,4050.0,15.4435,15.4627,15.4372,15.4627,4050.0
2005-09-09 12:20:00,24.2,24.2,24.17,24.2,4050.0,15.4691,15.4691,15.4499,15.4691,4050.0
2005-09-09 12:30:00,24.19,24.21,24.19,24.19,5400.0,15.4627,15.4755,15.4627,15.4627,5400.0
2005-09-09 12:40:00,24.18,24.2,24.18,24.19,4200.0,15.4563,15.4691,15.4563,15.4627,4200.0
2005-09-09 12:50:00,24.19,24.2,24.18,24.18,1800.0,15.4627,15.4691,15.4563,15.4563,1800.0
2005-09-09 13:00:00,24.19,24.19,24.17,24.17,4500.0,15.4627,15.4627,15.4499,15.4499,4500.0
2005-09-09 13:10:00,24.16,24.18,24.15,24.17,4200.0,15.4435,15.4563,15.4372,15.4499,4200.0
2005-09-09 13:20:00,24.17,24.19,24.16,24.19,3300.0,15.4499,15.4627,15.4435,15.4627,3300.0
2005-09-09 13:30:00,24.19,24.2,24.17,24.17,4950.0,15.4627,15.4691,15.4499,15.4499,4950.0
2005-09-09 13:40:00,24.18,24.21,24.16,24.21,8550.0,15.4563,15.4755,15.4435,15.4755,8550.0
2005-09-09 13:50:00,24.2,24.2,24.16,24.18,6600.0,15.4691,15.4691,15.4435,15.4563,6600.0
2005-09-09 14:00:00,24.17,24.17,24.13,24.14,8400.0,15.4499,15.4499,15.4244,15.4308,8400.0
2005-09-09 14:10:00,24.13,24.15,24.13,24.14,7200.0,15.4244,15.4372,15.4244,15.4308,7200.0
2005-09-09 14:20:00,24.13,24.13,24.09,24.1,12450.0,15.4244,15.4244,15.3988,15.4052,12450.0
2005-09-09 14:30:00,24.11,24.11,24.07,24.08,18600.0,15.4116,15.4116,15.386,15.3924,18600.0
2005-09-09 14:40:00,24.08,24.08,24.04,24.05,94500.0,15.3924,15.3924,15.3668,15.3732,94500.0
2005-09-09 14:50:00,24.06,24.07,24.05,24.06,9900.0,15.3796,15.386,15.3732,15.3796,9900.0
2005-09-09 15:00:00,24.06,24.07,24.05,24.06,17850.0,15.3796,15.386,15.3732,15.3796,17850.0
2005-09-09 15:10:00,24.07,24.07,24.05,24.06,15300.0,15.386,15.386,15.3732,15.3796,15300.0
2005-09-09 15:20:00,24.07,24.09,24.05,24.06,20700.0,15.386,15.3988,15.3732,15.3796,20700.0
2005-09-09 15:30:00,24.06,24.1,24.05,24.06,35250.0,15.3796,15.4052,15.3732,15.3796,35250.0
2005-09-09 15:40:00,24.06,24.09,24.05,24.07,23250.0,15.3796,15.3988,15.3732,15.386,23250.0
2005-09-09 15:50:00,24.07,24.09,24.05,24.07,28050.0,15.386,15.3988,15.3732,15.386,28050.0
2005-09-12 09:30:00,24.03,24.11,23.69,24.05,12750.0,15.3604,15.4116,15.1431,15.3732,12750.0
2005-09-12 09:40:00,24.11,24.12,24.06,24.08,10500.0,15.4116,15.418,15.3796,15.3924,10500.0
2005-09-12 09:50:00,24.08,24.08,24.0,24.04,5700.0,15.3924,15.3924,15.3413,15.3668,5700.0
2005-09-12 10:00:00,24.04,24.05,24.03,24.03,2850.0,15.3668,15.3732,15.3604,15.3604,2850.0
2005-09-12 10:10:00,24.05,24.16,24.05,24.11,4950.0,15.3732,15.4435,15.3732,15.4116,4950.0
2005-09-12 10:20:00,24.11,24.12,24.1,24.11,3900.0,15.4116,15.418,15.4052,15.4116,3900.0
2005-09-12 10:30:00,24.11,24.12,24.09,24.09,4800.0,15.4116,15.418,15.3988,15.3988,4800.0
2005-09-12 10:40:00,24.09,24.09,24.0,24.01,8100.0,15.3988,15.3988,15.3413,15.3477,8100.0
2005-09-12 10:50:00,24.01,24.01,23.91,23.95,17400.0,15.3477,15.3477,15.2837,15.3093,17400.0
2005-09-12 11:00:00,23.95,23.97,23.93,23.96,6750.0,15.3093,15.3221,15.2965,15.3157,6750.0
2005-09-12 11:10:00,23.95,23.97,23.93,23.95,9600.0,15.3093,15.3221,15.2965,15.3093,9600.0
2005-09-12 11:20:00,23.92,23.94,23.87,23.94,7950.0,15.2901,15.3029,15.2582,15.3029,7950.0
2005-09-12 11:30:00,23.94,23.95,23.92,23.93,7350.0,15.3029,15.3093,15.2901,15.2965,7350.0
2005-09-12 11:40:00,23.94,23.95,23.91,23.93,4200.0,15.3029,15.3093,15.2837,15.2965,4200.0
2005-09-12 11:50:00,23.91,23.93,23.87,23.87,8550.0,15.2837,15.2965,15.2582,15.2582,8550.0
2005-09-12 12:00:00,23.88,23.94,23.88,23.91,9000.0,15.2646,15.3029,15.2646,15.2837,9000.0
2005-09-12 12:10:00,23.91,23.93,23.89,23.93,5400.0,15.2837,15.2965,15.271,15.2965,5400.0
2005-09-12 12:20:00,23.92,23.92,23.89,23.91,8250.0,15.2901,15.2901,15.271,15.2837,8250.0
2005-09-12 12:30:00,23.89,23.91,23.87,23.89,19350.0,15.271,15.2837,15.2582,15.271,19350.0
2005-09-12 12:40:00,23.88,23.89,23.85,23.88,7950.0,15.2646,15.271,15.2454,15.2646,7950.0
2005-09-12 12:50:00,23.87,23.9,23.87,23.89,7050.0,15.2582,15.2774,15.2582,15.271,7050.0
2005-09-12 13:00:00,23.89,23.89,23.86,23.87,3150.0,15.271,15.271,15.2518,15.2582,3150.0
2005-09-12 13:10:00,23.85,23.87,23.83,23.84,2400.0,15.2454,15.2582,15.2326,15.239,2400.0
2005-09-12 13:20:00,23.83,23.84,23.83,23.83,1500.0,15.2326,15.239,15.2326,15.2326,1500.0
2005-09-12 13:30:00,23.84,23.84,23.83,23.84,5550.0,15.239,15.239,15.2326,15.239,5550.0
2005-09-12 13:40:00,23.84,23.85,23.83,23.83,4650.0,15.239,15.2454,15.2326,15.2326,4650.0
2005-09-12 13:50:00,23.83,23.83,23.79,23.79,2550.0,15.2326,15.2326,15.207,15.207,2550.0
2005-09-12 14:00:00,23.79,23.83,23.79,23.79,5700.0,15.207,15.2326,15.207,15.207,5700.0
2005-09-12 14:10:00,23.82,23.85,23.8,23.81,6600.0,15.2262,15.2454,15.2134,15.2198,6600.0
2005-09-12 14:20:00,23.82,23.82,23.81,23.82,5400.0,15.2262,15.2262,15.2198,15.2262,5400.0
2005-09-12 14:30:00,23.81,23.83,23.79,23.83,24750.0,15.2198,15.2326,15.207,15.2326,24750.0
2005-09-12 14:40:00,23.83,23.9,23.83,23.9,17400.0,15.2326,15.2774,15.2326,15.2774,17400.0
2005-09-12 14:50:00,23.89,23.93,23.89,23.93,11250.0,15.271,15.2965,15.271,15.2965,11250.0
2005-09-12 15:00:00,23.91,23.91,23.85,23.86,12300.0,15.2837,15.2837,15.2454,15.2518,12300.0
2005-09-12 15:10:00,23.86,23.95,23.85,23.93,19950.0,15.2518,15.3093,15.2454,15.2965,19950.0
2005-09-12 15:20:00,23.94,23.98,23.94,23.97,18900.0,15.3029,15.3285,15.3029,15.3221,18900.0
2005-09-12 15:30:00,23.97,23.97,23.93,23.93,10050.0,15.3221,15.3221,15.2965,15.2965,10050.0
2005-09-12 15:40:00,23.93,23.93,23.91,23.91,7350.0,15.2965,15.2965,15.2837,15.2837,7350.0
2005-09-12 15:50:00,23.91,23.91,23.87,23.89,13500.0,15.2837,15.2837,15.2582,15.271,13500.0
2005-09-13 09:30:00,23.89,23.91,23.8,23.81,14400.0,15.271,15.2837,15.2134,15.2198,14400.0
2005-09-13 09:40:00,23.83,23.83,23.77,23.81,7350.0,15.2326,15.2326,15.1943,15.2198,7350.0
2005-09-13 09:50:00,23.82,23.82,23.78,23.8,3600.0,15.2262,15.2262,15.2006,15.2134,3600.0
2005-09-13 10:00:00,23.8,23.83,23.8,23.83,8100.0,15.2134,15.2326,15.2134,15.2326,8100.0
2005-09-13 10:10:00,23.83,23.93,23.83,23.93,9600.0,15.2326,15.2965,15.2326,15.2965,9600.0
2005-09-13 10:20:00,23.93,23.95,23.93,23.95,4350.0,15.2965,15.3093,15.2965,15.3093,4350.0
2005-09-13 10:30:00,23.95,23.96,23.93,23.95,3600.0,15.3093,15.3157,15.2965,15.3093,3600.0
2005-09-13 10:40:00,23.93,23.94,23.87,23.89,10050.0,15.2965,15.3029,15.2582,15.271,10050.0
2005-09-13 10:50:00,23.87,23.87,23.83,23.87,7500.0,15.2582,15.2582,15.2326,15.2582,7500.0
2005-09-13 11:00:00,23.85,23.86,23.83,23.86,8250.0,15.2454,15.2518,15.2326,15.2518,8250.0
2005-09-13 11:10:00,23.84,23.87,23.83,23.87,7950.0,15.239,15.2582,15.2326,15.2582,7950.0
2005-09-13 11:20:00,23.87,23.87,23.83,23.85,12300.0,15.2582,15.2582,15.2326,15.2454,12300.0
2005-09-13 11:30:00,23.85,23.85,23.83,23.85,1950.0,15.2454,15.2454,15.2326,15.2454,1950.0
2005-09-13 11:40:00,23.87,23.99,23.87,23.99,15900.0,15.2582,15.3349,15.2582,15.3349,15900.0
2005-09-13 11:50:00,23.99,23.99,23.97,23.97,4650.0,15.3349,15.3349,15.3221,15.3221,4650.0
2005-09-13 12:00:00,23.97,23.97,23.95,23.97,4650.0,15.3221,15.3221,15.3093,15.3221,4650.0
2005-09-13 12:10:00,23.97,23.98,23.95,23.95,5250.0,15.3221,15.3285,15.3093,15.3093,5250.0
2005-09-13 12:20:00,23.95,24.01,23.95,23.99,6450.0,15.3093,15.3477,15.3093,15.3349,6450.0
2005-09-13 12:30:00,24.01,24.01,23.99,24.0,1500.0,15.3477,15.3477,15.3349,15.3413,1500.0
2005-09-13 12:40:00,24.01,24.01,23.99,23.99,2100.0,15.3477,15.3477,15.3349,15.3349,2100.0
2005-09-13 12:50:00,23.99,24.02,23.98,24.02,3450.0,15.3349,15.3541,15.3285,15.3541,3450.0
2005-09-13 13:00:00,24.02,24.04,24.01,24.03,3150.0,15.3541,15.3668,15.3477,15.3604,3150.0
2005-09-13 13:10:00,24.03,24.11,24.03,24.11,4200.0,15.3604,15.4116,15.3604,15.4116,4200.0
2005-09-13 13:20:00,24.12,24.19,24.12,24.19,7200.0,15.418,15.4627,15.418,15.4627,7200.0
2005-09-13 13:30:00,24.18,24.18,24.12,24.15,7050.0,15.4563,15.4563,15.418,15.4372,7050.0
2005-09-13 13:40:00,24.16,24.16,24.12,24.12,1350.0,15.4435,15.4435,15.418,15.418,1350.0
2005-09-13 13:50:00,24.12,24.13,24.08,24.09,2700.0,15.418,15.4244,15.3924,15.3988,2700.0
2005-09-13 14:00:00,24.11,24.11,24.07,24.11,3150.0,15.4116,15.4116,15.386,15.4116,3150.0
2005-09-13 14:10:00,24.13,24.2,24.1,24.19,5550.0,15.4244,15.4691,15.4052,15.4627,5550.0
2005-09-13 14:20:00,24.19,24.22,24.16,24.2,5250.0,15.4627,15.4819,15.4435,15.4691,5250.0
2005-09-13 14:30:00,24.21,24.21,24.19,24.2,3150.0,15.4755,15.4755,15.4627,15.4691,3150.0
2005-09-13 14:40:00,24.21,24.21,24.17,24.2,3450.0,15.4755,15.4755,15.4499,15.4691,3450.0
2005-09-13 14:50:00,24.21,24.21,24.17,24.17,6900.0,15.4755,15.4755,15.4499,15.4499,6900.0
2005-09-13 15:00:00,24.17,24.17,24.05,24.05,9900.0,15.4499,15.4499,15.3732,15.3732,9900.0
2005-09-13 15:10:00,24.06,24.07,24.02,24.03,4950.0,15.3796,15.386,15.3541,15.3604,4950.0
2005-09-13 15:20:00,24.03,24.03,23.99,24.01,5100.0,15.3604,15.3604,15.3349,15.3477,5100.0
2005-09-13 15:30:00,24.01,24.07,23.99,24.05,16650.0,15.3477,15.386,15.3349,15.3732,16650.0
2005-09-13 15:40:00,24.05,24.05,23.99,23.99,18750.0,15.3732,15.3732,15.3349,15.3349,18750.0
2005-09-13 15:50:00,23.99,23.99,23.96,23.97,27900.0,15.3349,15.3349,15.3157,15.3221,27900.0
2005-09-14 09:30:00,23.93,24.03,23.93,24.0,10350.0,15.2965,15.3604,15.2965,15.3413,10350.0
2005-09-14 09:40:00,24.0,24.01,23.99,23.99,5250.0,15.3413,15.3477,15.3349,15.3349,5250.0
2005-09-14 09:50:00,24.01,24.01,23.97,23.97,9600.0,15.3477,15.3477,15.3221,15.3221,9600.0
2005-09-14 10:00:00,23.97,24.0,23.96,23.96,6600.0,15.3221,15.3413,15.3157,15.3157,6600.0
2005-09-14 10:10:00,23.96,23.97,23.95,23.97,9900.0,15.3157,15.3221,15.3093,15.3221,9900.0
2005-09-14 10:20:00,23.97,23.98,23.91,23.91,16800.0,15.3221,15.3285,15.2837,15.2837,16800.0
2005-09-14 10:30:00,23.9,23.9,23.86,23.87,8400.0,15.2774,15.2774,15.2518,15.2582,8400.0
2005-09-14 10:40:00,23.86,23.96,23.85,23.93,16500.0,15.2518,15.3157,15.2454,15.2965,16500.0
2005-09-14 10:50:00,23.93,23.94,23.91,23.91,9900.0,15.2965,15.3029,15.2837,15.2837,9900.0
2005-09-14 11:00:00,23.89,23.93,23.89,23.92,9450.0,15.271,15.2965,15.271,15.2901,9450.0
2005-09-14 11:10:00,23.91,23.91,23.87,23.89,4650.0,15.2837,15.2837,15.2582,15.271,4650.0
2005-09-14 11:20:00,23.89,23.9,23.89,23.9,3750.0,15.271,15.2774,15.271,15.2774,3750.0
2005-09-14 11:30:00,23.9,23.97,23.9,23.97,4500.0,15.2774,15.3221,15.2774,15.3221,4500.0
2005-09-14 11:40:00,23.98,24.04,23.98,24.03,19950.0,15.3285,15.3668,15.3285,15.3604,19950.0
2005-09-14 11:50:00,24.03,24.04,24.03,24.03,4200.0,15.3604,15.3668,15.3604,15.3604,4200.0
2005-09-14 12:00:00,24.03,24.08,24.0,24.06,42300.0,15.3604,15.3924,15.3413,15.3796,42300.0
2005-09-14 12:10:00,24.05,24.05,24.03,24.03,4800.0,15.3732,15.3732,15.3604,15.3604,4800.0
2005-09-14 12:20:00,24.03,24.05,24.01,24.01,7200.0,15.3604,15.3732,15.3477,15.3477,7200.0
2005-09-14 12:30:00,24.01,24.01,24.01,24.01,2700.0,15.3477,15.3477,15.3477,15.3477,2700.0
2005-09-14 12:40:00,24.01,24.04,23.98,24.02,10200.0,15.3477,15.3668,15.3285,15.3541,10200.0
2005-09-14 12:50:00,24.02,24.04,24.01,24.04,6000.0,15.3541,15.3668,15.3477,15.3668,6000.0
2005-09-14 13:00:00,24.04,24.08,24.03,24.03,5850.0,15.3668,15.3924,15.3604,15.3604,5850.0
2005-09-14 13:10:00,24.04,24.07,24.03,24.05,7800.0,15.3668,15.386,15.3604,15.3732,7800.0
2005-09-14 13:20:00,24.07,24.07,24.03,24.03,10650.0,15.386,15.386,15.3604,15.3604,10650.0
2005-09-14 13:30:00,24.04,24.05,24.01,24.04,3600.0,15.3668,15.3732,15.3477,15.3668,3600.0
2005-09-14 13:40:00,24.05,24.05,24.01,24.01,3450.0,15.3732,15.3732,15.3477,15.3477,3450.0
2005-09-14 13:50:00,24.01,24.03,23.98,24.01,4050.0,15.3477,15.3604,15.3285,15.3477,4050.0
2005-09-14 14:00:00,24.03,24.03,23.99,23.99,6150.0,15.3604,15.3604,15.3349,15.3349,6150.0
2005-09-14 14:10:00,24.0,24.01,23.95,23.95,7500.0,15.3413,15.3477,15.3093,15.3093,7500.0
2005-09-14 14:20:00,23.97,23.98,23.97,23.97,2250.0,15.3221,15.3285,15.3221,15.3221,2250.0
2005-09-14 14:30:00,23.98,23.99,23.96,23.97,10050.0,15.3285,15.3349,15.3157,15.3221,10050.0
2005-09-14 14:40:00,23.97,24.03,23.97,24.01,22950.0,15.3221,15.3604,15.3221,15.3477,22950.0
2005-09-14 14:50:00,24.01,24.03,24.01,24.01,12300.0,15.3477,15.3604,15.3477,15.3477,12300.0
2005-09-14 15:00:00,24.01,24.01,24.0,24.0,8700.0,15.3477,15.3477,15.3413,15.3413,8700.0
2005-09-14 15:10:00,24.0,24.04,24.0,24.04,25050.0,15.3413,15.3668,15.3413,15.3668,25050.0
2005-09-14 15:20:00,24.03,24.04,24.02,24.03,15150.0,15.3604,15.3668,15.3541,15.3604,15150.0
2005-09-14 15:30:00,24.03,24.03,24.02,24.03,12900.0,15.3604,15.3604,15.3541,15.3604,12900.0
2005-09-14 15:40:00,24.03,24.09,24.03,24.08,15900.0,15.3604,15.3988,15.3604,15.3924,15900.0
2005-09-14 15:50:00,24.08,24.08,24.05,24.05,32550.0,15.3924,15.3924,15.3732,15.3732,32550.0
2005-09-15 09:30:00,24.07,24.13,24.07,24.08,6900.0,15.386,15.4244,15.386,15.3924,6900.0
2005-09-15 09:40:00,24.06,24.06,23.99,23.99,2700.0,15.3796,15.3796,15.3349,15.3349,2700.0
2005-09-15 09:50:00,23.99,24.03,23.98,23.98,3900.0,15.3349,15.3604,15.3285,15.3285,3900.0
2005-09-15 10:00:00,23.99,23.99,23.94,23.97,9300.0,15.3349,15.3349,15.3029,15.3221,9300.0
2005-09-15 10:10:00,23.97,24.03,23.97,24.03,6450.0,15.3221,15.3604,15.3221,15.3604,6450.0
2005-09-15 10:20:00,24.03,24.07,24.01,24.01,6750.0,15.3604,15.386,15.3477,15.3477,6750.0
2005-09-15 10:30:00,24.03,24.03,24.01,24.01,9000.0,15.3604,15.3604,15.3477,15.3477,9000.0
2005-09-15 10:40:00,24.01,24.07,24.01,24.04,16350.0,15.3477,15.386,15.3477,15.3668,16350.0
2005-09-15 10:50:00,24.04,24.05,24.03,24.04,13200.0,15.3668,15.3732,15.3604,15.3668,13200.0
2005-09-15 11:00:00,24.04,24.05,24.03,24.04,26400.0,15.3668,15.3732,15.3604,15.3668,26400.0
2005-09-15 11:10:00,24.04,24.04,24.01,24.02,19950.0,15.3668,15.3668,15.3477,15.3541,19950.0
2005-09-15 11:20:00,24.02,24.03,24.01,24.01,7950.0,15.3541,15.3604,15.3477,15.3477,7950.0
2005-09-15 11:30:00,24.01,24.01,23.95,23.97,14400.0,15.3477,15.3477,15.3093,15.3221,14400.0
2005-09-15 11:40:00,23.97,24.0,23.97,24.0,39300.0,15.3221,15.3413,15.3221,15.3413,39300.0
2005-09-15 11:50:00,23.97,23.97,23.97,23.97,7050.0,15.3221,15.3221,15.3221,15.3221,7050.0
2005-09-15 12:00:00,23.97,23.99,23.88,23.88,17550.0,15.3221,15.3349,15.2646,15.2646,17550.0
2005-09-15 12:10:00,23.89,23.97,23.89,23.95,14400.0,15.271,15.3221,15.271,15.3093,14400.0
2005-09-15 12:20:00,23.96,24.01,23.95,24.0,16650.0,15.3157,15.3477,15.3093,15.3413,16650.0
2005-09-15 12:30:00,23.99,24.03,23.99,24.01,7650.0,15.3349,15.3604,15.3349,15.3477,7650.0
2005-09-15 12:40:00,24.0,24.01,24.0,24.01,3450.0,15.3413,15.3477,15.3413,15.3477,3450.0
2005-09-15 12:50:00,24.01,24.01,24.01,24.01,4500.0,15.3477,15.3477,15.3477,15.3477,4500.0
2005-09-15 13:00:00,24.01,24.03,24.01,24.03,3300.0,15.3477,15.3604,15.3477,15.3604,3300.0
2005-09-15 13:10:00,24.04,24.05,24.03,24.04,7050.0,15.3668,15.3732,15.3604,15.3668,7050.0
2005-09-15 13:20:00,24.03,24.05,24.02,24.03,2700.0,15.3604,15.3732,15.3541,15.3604,2700.0
2005-09-15 13:30:00,24.03,24.03,24.02,24.03,2550.0,15.3604,15.3604,15.3541,15.3604,2550.0
2005-09-15 13:40:00,24.04,24.07,24.03,24.07,2250.0,15.3668,15.386,15.3604,15.386,2250.0
2005-09-15 13:50:00,24.07,24.13,24.07,24.08,8250.0,15.386,15.4244,15.386,15.3924,8250.0
2005-09-15 14:00:00,24.09,24.11,24.07,24.09,5250.0,15.3988,15.4116,15.386,15.3988,5250.0
2005-09-15 14:10:00,24.1,24.1,24.07,24.07,11100.0,15.4052,15.4052,15.386,15.386,11100.0
2005-09-15 14:20:00,24.07,24.07,24.06,24.07,8100.0,15.386,15.386,15.3796,15.386,8100.0
2005-09-15 14:30:00,24.07,24.09,24.06,24.08,6450.0,15.386,15.3988,15.3796,15.3924,6450.0
2005-09-15 14:40:00,24.07,24.1,24.07,24.09,3450.0,15.386,15.4052,15.386,15.3988,3450.0
2005-09-15 14:50:00,24.1,24.11,24.1,24.11,4050.0,15.4052,15.4116,15.4052,15.4116,4050.0
2005-09-15 15:00:00,24.11,24.12,24.1,24.12,3750.0,15.4116,15.418,15.4052,15.418,3750.0
2005-09-15 15:10:00,24.1,24.11,24.07,24.07,5550.0,15.4052,15.4116,15.386,15.386,5550.0
2005-09-15 15:20:00,24.07,24.07,24.01,24.01,16950.0,15.386,15.386,15.3477,15.3477,16950.0
2005-09-15 15:30:00,24.01,24.02,23.92,23.93,12750.0,15.3477,15.3541,15.2901,15.2965,12750.0
2005-09-15 15:40:00,23.93,23.95,23.92,23.93,6600.0,15.2965,15.3093,15.2901,15.2965,6600.0
2005-09-15 15:50:00,23.93,23.95,23.93,23.95,20550.0,15.2965,15.3093,15.2965,15.3093,20550.0
2005-09-16 09:30:00,23.87,23.95,23.87,23.91,254700.0,15.2582,15.3093,15.2582,15.2837,254700.0
2005-09-16 09:40:00,23.9,23.93,23.89,23.93,8250.0,15.2774,15.2965,15.271,15.2965,8250.0
2005-09-16 09:50:00,23.93,23.93,23.89,23.9,5550.0,15.2965,15.2965,15.271,15.2774,5550.0
2005-09-16 10:00:00,23.9,23.92,23.89,23.92,5100.0,15.2774,15.2901,15.271,15.2901,5100.0
2005-09-16 10:10:00,23.94,23.95,23.94,23.95,9000.0,15.3029,15.3093,15.3029,15.3093,9000.0
2005-09-16 10:20:00,23.95,23.96,23.89,23.89,11100.0,15.3093,15.3157,15.271,15.271,11100.0
2005-09-16 10:30:00,23.89,23.91,23.86,23.91,7650.0,15.271,15.2837,15.2518,15.2837,7650.0
2005-09-16 10:40:00,23.91,23.97,23.91,23.97,35700.0,15.2837,15.3221,15.2837,15.3221,35700.0
2005-09-16 10:50:00,23.98,24.01,23.97,23.99,7950.0,15.3285,15.3477,15.3221,15.3349,7950.0
2005-09-16 11:00:00,24.0,24.01,23.98,24.0,6450.0,15.3413,15.3477,15.3285,15.3413,6450.0
2005-09-16 11:10:00,24.0,24.01,23.99,24.01,13350.0,15.3413,15.3477,15.3349,15.3477,13350.0
2005-09-16 11:20:00,24.0,24.01,24.0,24.0,2550.0,15.3413,15.3477,15.3413,15.3413,2550.0
2005-09-16 11:30:00,24.01,24.01,23.96,23.98,4050.0,15.3477,15.3477,15.3157,15.3285,4050.0
2005-09-16 11:40:00,23.99,24.01,23.98,24.01,2700.0,15.3349,15.3477,15.3285,15.3477,2700.0
2005-09-16 11:50:00,24.0,24.03,24.0,24.0,9450.0,15.3413,15.3604,15.3413,15.3413,9450.0
2005-09-16 12:00:00,24.01,24.03,23.99,23.99,13200.0,15.3477,15.3604,15.3349,15.3349,13200.0
2005-09-16 12:10:00,23.97,23.97,23.91,23.91,6450.0,15.3221,15.3221,15.2837,15.2837,6450.0
2005-09-16 12:20:00,23.92,23.93,23.87,23.88,7800.0,15.2901,15.2965,15.2582,15.2646,7800.0
2005-09-16 12:30:00,23.89,23.9,23.89,23.89,3750.0,15.271,15.2774,15.271,15.271,3750.0
2005-09-16 12:40:00,23.89,23.94,23.89,23.93,8400.0,15.271,15.3029,15.271,15.2965,8400.0
2005-09-16 12:50:00,23.93,23.95,23.89,23.9,19650.0,15.2965,15.3093,15.271,15.2774,19650.0
2005-09-16 13:00:00,23.9,23.9,23.87,23.87,3000.0,15.2774,15.2774,15.2582,15.2582,3000.0
2005-09-16 13:10:00,23.88,23.88,23.87,23.87,6450.0,15.2646,15.2646,15.2582,15.2582,6450.0
2005-09-16 13:20:00,23.87,23.89,23.87,23.87,10050.0,15.2582,15.271,15.2582,15.2582,10050.0
2005-09-16 13:30:00,23.87,23.9,23.87,23.89,14250.0,15.2582,15.2774,15.2582,15.271,14250.0
2005-09-16 13:40:00,23.9,23.91,23.86,23.86,11250.0,15.2774,15.2837,15.2518,15.2518,11250.0
2005-09-16 13:50:00,23.86,23.87,23.84,23.87,14550.0,15.2518,15.2582,15.239,15.2582,14550.0
2005-09-16 14:00:00,23.9,23.91,23.89,23.91,10050.0,15.2774,15.2837,15.271,15.2837,10050.0
2005-09-16 14:10:00,23.91,23.91,23.9,23.91,10200.0,15.2837,15.2837,15.2774,15.2837,10200.0
2005-09-16 14:20:00,23.91,23.93,23.91,23.93,5550.0,15.2837,15.2965,15.2837,15.2965,5550.0
2005-09-16 14:30:00,23.93,23.93,23.89,23.91,9750.0,15.2965,15.2965,15.271,15.2837,9750.0
2005-09-16 14:40:00,23.92,23.93,23.91,23.92,17250.0,15.2901,15.2965,15.2837,15.2901,17250.0
2005-09-16 14:50:00,23.91,23.92,23.88,23.92,10800.0,15.2837,15.2901,15.2646,15.2901,10800.0
2005-09-16 15:00:00,23.92,23.93,23.92,23.93,8850.0,15.2901,15.2965,15.2901,15.2965,8850.0
2005-09-16 15:10:00,23.92,23.95,23.92,23.95,20850.0,15.2901,15.3093,15.2901,15.3093,20850.0
2005-09-16 15:20:00,23.95,23.98,23.95,23.98,17700.0,15.3093,15.3285,15.3093,15.3285,17700.0
2005-09-16 15:30:00,23.99,23.99,23.97,23.97,9900.0,15.3349,15.3349,15.3221,15.3221,9900.0
2005-09-16 15:40:00,23.97,23.97,23.87,23.91,30000.0,15.3221,15.3221,15.2582,15.2837,30000.0
2005-09-16 15:50:00,23.87,23.91,23.87,23.91,31050.0,15.2582,15.2837,15.2582,15.2837,31050.0
2005-09-19 09:30:00,23.85,23.85,23.7,23.77,20100.0,15.2454,15.2454,15.1495,15.1943,20100.0
2005-09-19 09:40:00,23.7,23.7,23.5,23.5,10950.0,15.1495,15.1495,15.0217,15.0217,10950.0
2005-09-19 09:50:00,23.53,23.53,23.44,23.47,9750.0,15.0408,15.0408,14.9833,15.0025,9750.0
2005-09-19 10:00:00,23.47,23.53,23.47,23.5,13200.0,15.0025,15.0408,15.0025,15.0217,13200.0
2005-09-19 10:10:00,23.5,23.55,23.5,23.53,10950.0,15.0217,15.0536,15.0217,15.0408,10950.0
2005-09-19 10:20:00,23.53,23.55,23.52,23.53,10050.0,15.0408,15.0536,15.0344,15.0408,10050.0
2005-09-19 10:30:00,23.53,23.55,23.49,23.55,29850.0,15.0408,15.0536,15.0153,15.0536,29850.0
2005-09-19 10:40:00,23.55,23.61,23.55,23.59,33150.0,15.0536,15.092,15.0536,15.0792,33150.0
2005-09-19 10:50:00,23.59,23.59,23.54,23.55,35400.0,15.0792,15.0792,15.0472,15.0536,35400.0
2005-09-19 11:00:00,23.55,23.58,23.55,23.57,32400.0,15.0536,15.0728,15.0536,15.0664,32400.0
2005-09-19 11:10:00,23.57,23.57,23.55,23.57,30600.0,15.0664,15.0664,15.0536,15.0664,30600.0
2005-09-19 11:20:00,23.57,23.6,23.55,23.57,16050.0,15.0664,15.0856,15.0536,15.0664,16050.0
2005-09-19 11:30:00,23.57,23.59,23.55,23.57,19050.0,15.0664,15.0792,15.0536,15.0664,19050.0
2005-09-19 11:40:00,23.57,23.57,23.55,23.57,9750.0,15.0664,15.0664,15.0536,15.0664,9750.0
2005-09-19 11:50:00,23.57,23.57,23.47,23.5,27300.0,15.0664,15.0664,15.0025,15.0217,27300.0
2005-09-19 12:00:00,23.49,23.51,23.49,23.5,9000.0,15.0153,15.0281,15.0153,15.0217,9000.0
2005-09-19 12:10:00,23.49,23.51,23.49,23.5,8550.0,15.0153,15.0281,15.0153,15.0217,8550.0
2005-09-19 12:20:00,23.51,23.51,23.49,23.51,4950.0,15.0281,15.0281,15.0153,15.0281,4950.0
2005-09-19 12:30:00,23.49,23.51,23.49,23.5,6150.0,15.0153,15.0281,15.0153,15.0217,6150.0
2005-09-19 12:40:00,23.5,23.55,23.49,23.53,11550.0,15.0217,15.0536,15.0153,15.0408,11550.0
2005-09-19 12:50:00,23.53,23.57,23.53,23.55,10200.0,15.0408,15.0664,15.0408,15.0536,10200.0
2005-09-19 13:00:00,23.54,23.55,23.53,23.54,10650.0,15.0472,15.0536,15.0408,15.0472,10650.0
2005-09-19 13:10:00,23.54,23.55,23.53,23.54,14250.0,15.0472,15.0536,15.0408,15.0472,14250.0
2005-09-19 13:20:00,23.54,23.55,23.53,23.55,14550.0,15.0472,15.0536,15.0408,15.0536,14550.0
2005-09-19 13:30:00,23.55,23.56,23.55,23.55,19200.0,15.0536,15.06,15.0536,15.0536,19200.0
2005-09-19 13:40:00,23.55,23.55,23.53,23.53,29100.0,15.0536,15.0536,15.0408,15.0408,29100.0
2005-09-19 13:50:00,23.53,23.54,23.53,23.53,18300.0,15.0408,15.0472,15.0408,15.0408,18300.0
2005-09-19 14:00:00,23.53,23.53,23.51,23.51,10650.0,15.0408,15.0408,15.0281,15.0281,10650.0
2005-09-19 14:10:00,23.49,23.5,23.45,23.45,18000.0,15.0153,15.0217,14.9897,14.9897,18000.0
2005-09-19 14:20:00,23.45,23.45,23.31,23.32,15900.0,14.9897,14.9897,14.9002,14.9066,15900.0
2005-09-19 14:30:00,23.32,23.35,23.31,23.35,7800.0,14.9066,14.9258,14.9002,14.9258,7800.0
2005-09-19 14:40:00,23.35,23.36,23.34,23.34,4950.0,14.9258,14.9322,14.9194,14.9194,4950.0
2005-09-19 14:50:00,23.34,23.35,23.33,23.35,22050.0,14.9194,14.9258,14.913,14.9258,22050.0
2005-09-19 15:00:00,23.35,23.36,23.3,23.33,27300.0,14.9258,14.9322,14.8938,14.913,27300.0
2005-09-19 15:10:00,23.33,23.39,23.33,23.36,35400.0,14.913,14.9513,14.913,14.9322,35400.0
2005-09-19 15:20:00,23.36,23.37,23.33,23.34,21450.0,14.9322,14.9386,14.913,14.9194,21450.0
2005-09-19 15:30:00,23.33,23.39,23.33,23.37,16350.0,14.913,14.9513,14.913,14.9386,16350.0
2005-09-19 15:40:00,23.37,23.37,23.32,23.33,13800.0,14.9386,14.9386,14.9066,14.913,13800.0
2005-09-19 15:50:00,23.35,23.37,23.35,23.37,24450.0,14.9258,14.9386,14.9258,14.9386,24450.0
2005-09-20 09:30:00,23.37,23.37,23.2,23.37,21000.0,14.9386,14.9386,14.8299,14.9386,21000.0
2005-09-20 09:40:00,23.37,23.47,23.33,23.41,24600.0,14.9386,15.0025,14.913,14.9641,24600.0
2005-09-20 09:50:00,23.41,23.47,23.39,23.43,24150.0,14.9641,15.0025,14.9513,14.9769,24150.0
2005-09-20 10:00:00,23.37,23.4,23.22,23.23,16050.0,14.9386,14.9577,14.8427,14.8491,16050.0
2005-09-20 10:10:00,23.23,23.27,23.21,23.26,16350.0,14.8491,14.8746,14.8363,14.8683,16350.0
2005-09-20 10:20:00,23.25,23.26,23.19,23.19,15900.0,14.8619,14.8683,14.8235,14.8235,15900.0
2005-09-20 10:30:00,23.19,23.33,23.19,23.3,28950.0,14.8235,14.913,14.8235,14.8938,28950.0
2005-09-20 10:40:00,23.31,23.33,23.28,23.28,17550.0,14.9002,14.913,14.881,14.881,17550.0
2005-09-20 10:50:00,23.28,23.28,23.19,23.19,18150.0,14.881,14.881,14.8235,14.8235,18150.0
2005-09-20 11:00:00,23.2,23.2,23.12,23.13,25200.0,14.8299,14.8299,14.7788,14.7852,25200.0
2005-09-20 11:10:00,23.13,23.18,23.07,23.18,26550.0,14.7852,14.8171,14.7468,14.8171,26550.0
2005-09-20 11:20:00,23.17,23.25,23.15,23.25,23250.0,14.8107,14.8619,14.7979,14.8619,23250.0
2005-09-20 11:30:00,23.25,23.32,23.24,23.3,17700.0,14.8619,14.9066,14.8555,14.8938,17700.0
2005-09-20 11:40:00,23.28,23.29,23.17,23.17,16500.0,14.881,14.8874,14.8107,14.8107,16500.0
2005-09-20 11:50:00,23.18,23.18,23.13,23.14,9600.0,14.8171,14.8171,14.7852,14.7915,9600.0
2005-09-20 12:00:00,23.14,23.19,23.13,23.19,9300.0,14.7915,14.8235,14.7852,14.8235,9300.0
2005-09-20 12:10:00,23.19,23.21,23.19,23.2,5850.0,14.8235,14.8363,14.8235,14.8299,5850.0
2005-09-20 12:20:00,23.2,23.25,23.2,23.24,6300.0,14.8299,14.8619,14.8299,14.8555,6300.0
2005-09-20 12:30:00,23.24,23.24,23.2,23.23,11550.0,14.8555,14.8555,14.8299,14.8491,11550.0
2005-09-20 12:40:00,23.23,23.25,23.22,23.24,7350.0,14.8491,14.8619,14.8427,14.8555,7350.0
2005-09-20 12:50:00,23.23,23.27,23.23,23.27,6000.0,14.8491,14.8746,14.8491,14.8746,6000.0
2005-09-20 13:00:00,23.28,23.31,23.27,23.29,11250.0,14.881,14.9002,14.8746,14.8874,11250.0
2005-09-20 13:10:00,23.3,23.31,23.29,23.3,7200.0,14.8938,14.9002,14.8874,14.8938,7200.0
2005-09-20 13:20:00,23.3,23.3,23.27,23.29,5850.0,14.8938,14.8938,14.8746,14.8874,5850.0
2005-09-20 13:30:00,23.3,23.31,23.28,23.28,5250.0,14.8938,14.9002,14.881,14.881,5250.0
2005-09-20 13:40:00,23.29,23.3,23.23,23.23,12000.0,14.8874,14.8938,14.8491,14.8491,12000.0
2005-09-20 13:50:00,23.23,23.23,23.17,23.19,11100.0,14.8491,14.8491,14.8107,14.8235,11100.0
2005-09-20 14:00:00,23.19,23.19,23.15,23.17,7200.0,14.8235,14.8235,14.7979,14.8107,7200.0
2005-09-20 14:10:00,23.17,23.21,23.17,23.2,5700.0,14.8107,14.8363,14.8107,14.8299,5700.0
2005-09-20 14:20:00,23.2,23.2,23.1,23.11,22050.0,14.8299,14.8299,14.766,14.7724,22050.0
2005-09-20 14:30:00,23.11,23.17,23.11,23.15,17400.0,14.7724,14.8107,14.7724,14.7979,17400.0
2005-09-20 14:40:00,23.14,23.2,23.04,23.04,26700.0,14.7915,14.8299,14.7276,14.7276,26700.0
2005-09-20 14:50:00,23.04,23.05,22.99,23.0,17850.0,14.7276,14.734,14.6957,14.7021,17850.0
2005-09-20 15:00:00,23.0,23.08,22.97,23.07,27450.0,14.7021,14.7532,14.6829,14.7468,27450.0
2005-09-20 15:10:00,23.07,23.07,23.0,23.03,30150.0,14.7468,14.7468,14.7021,14.7212,30150.0
2005-09-20 15:20:00,23.03,23.08,23.0,23.07,41550.0,14.7212,14.7532,14.7021,14.7468,41550.0
2005-09-20 15:30:00,23.09,23.09,23.0,23.01,40650.0,14.7596,14.7596,14.7021,14.7084,40650.0
2005-09-20 15:40:00,23.02,23.05,22.99,23.05,24450.0,14.7148,14.734,14.6957,14.734,24450.0
2005-09-20 15:50:00,23.05,23.07,23.03,23.06,36150.0,14.734,14.7468,14.7212,14.7404,36150.0
2005-09-21 09:30:00,22.88,22.91,22.87,22.87,31800.0,14.6253,14.6445,14.619,14.619,31800.0
2005-09-21 09:40:00,22.86,22.89,22.77,22.79,10800.0,14.6126,14.6317,14.555,14.5678,10800.0
2005-09-21 09:50:00,22.79,22.84,22.73,22.84,11400.0,14.5678,14.5998,14.5295,14.5998,11400.0
2005-09-21 10:00:00,22.79,22.81,22.79,22.8,7200.0,14.5678,14.5806,14.5678,14.5742,7200.0
2005-09-21 10:10:00,22.8,22.8,22.76,22.77,15000.0,14.5742,14.5742,14.5486,14.555,15000.0
2005-09-21 10:20:00,22.76,22.77,22.67,22.67,33300.0,14.5486,14.555,14.4911,14.4911,33300.0
2005-09-21 10:30:00,22.67,22.72,22.57,22.67,43500.0,14.4911,14.5231,14.4272,14.4911,43500.0
2005-09-21 10:40:00,22.67,22.69,22.66,22.67,18150.0,14.4911,14.5039,14.4847,14.4911,18150.0
2005-09-21 10:50:00,22.67,22.69,22.66,22.67,40800.0,14.4911,14.5039,14.4847,14.4911,40800.0
2005-09-21 11:00:00,22.67,22.7,22.61,22.7,37500.0,14.4911,14.5103,14.4528,14.5103,37500.0
2005-09-21 11:10:00,22.71,22.76,22.7,22.74,17550.0,14.5167,14.5486,14.5103,14.5359,17550.0
2005-09-21 11:20:00,22.75,22.77,22.71,22.71,23250.0,14.5422,14.555,14.5167,14.5167,23250.0
2005-09-21 11:30:00,22.72,22.72,22.67,22.67,21900.0,14.5231,14.5231,14.4911,14.4911,21900.0
2005-09-21 11:40:00,22.68,22.73,22.67,22.67,26550.0,14.4975,14.5295,14.4911,14.4911,26550.0
2005-09-21 11:50:00,22.67,22.67,22.62,22.65,7200.0,14.4911,14.4911,14.4591,14.4783,7200.0
2005-09-21 12:00:00,22.65,22.71,22.63,22.71,10350.0,14.4783,14.5167,14.4655,14.5167,10350.0
2005-09-21 12:10:00,22.69,22.76,22.69,22.76,15300.0,14.5039,14.5486,14.5039,14.5486,15300.0
2005-09-21 12:20:00,22.75,22.75,22.67,22.67,15600.0,14.5422,14.5422,14.4911,14.4911,15600.0
2005-09-21 12:30:00,22.67,22.72,22.67,22.72,5700.0,14.4911,14.5231,14.4911,14.5231,5700.0
2005-09-21 12:40:00,22.72,22.79,22.72,22.78,6000.0,14.5231,14.5678,14.5231,14.5614,6000.0
2005-09-21 12:50:00,22.79,22.82,22.77,22.77,11250.0,14.5678,14.587,14.555,14.555,11250.0
2005-09-21 13:00:00,22.77,22.8,22.76,22.77,10200.0,14.555,14.5742,14.5486,14.555,10200.0
2005-09-21 13:10:00,22.77,22.78,22.76,22.77,5850.0,14.555,14.5614,14.5486,14.555,5850.0
2005-09-21 13:20:00,22.77,22.77,22.76,22.77,13350.0,14.555,14.555,14.5486,14.555,13350.0
2005-09-21 13:30:00,22.76,22.77,22.69,22.69,14700.0,14.5486,14.555,14.5039,14.5039,14700.0
2005-09-21 13:40:00,22.69,22.69,22.65,22.67,18600.0,14.5039,14.5039,14.4783,14.4911,18600.0
2005-09-21 13:50:00,22.65,22.65,22.59,22.61,10650.0,14.4783,14.4783,14.44,14.4528,10650.0
2005-09-21 14:00:00,22.61,22.63,22.59,22.62,10950.0,14.4528,14.4655,14.44,14.4591,10950.0
2005-09-21 14:10:00,22.62,22.63,22.61,22.63,10200.0,14.4591,14.4655,14.4528,14.4655,10200.0
2005-09-21 14:20:00,22.63,22.63,22.61,22.62,12600.0,14.4655,14.4655,14.4528,14.4591,12600.0
2005-09-21 14:30:00,22.61,22.63,22.59,22.59,55350.0,14.4528,14.4655,14.44,14.44,55350.0
2005-09-21 14:40:00,22.6,22.61,22.59,22.61,52350.0,14.4464,14.4528,14.44,14.4528,52350.0
2005-09-21 14:50:00,22.6,22.67,22.6,22.67,26400.0,14.4464,14.4911,14.4464,14.4911,26400.0
2005-09-21 15:00:00,22.67,22.67,22.61,22.63,26700.0,14.4911,14.4911,14.4528,14.4655,26700.0
2005-09-21 15:10:00,22.63,22.64,22.59,22.61,21150.0,14.4655,14.4719,14.44,14.4528,21150.0
2005-09-21 15:20:00,22.61,22.61,22.6,22.61,30900.0,14.4528,14.4528,14.4464,14.4528,30900.0
2005-09-21 15:30:00,22.6,22.66,22.59,22.65,33750.0,14.4464,14.4847,14.44,14.4783,33750.0
2005-09-21 15:40:00,22.65,22.71,22.64,22.7,47100.0,14.4783,14.5167,14.4719,14.5103,47100.0
2005-09-21 15:50:00,22.7,22.73,22.67,22.67,80700.0,14.5103,14.5295,14.4911,14.4911,80700.0
2005-09-22 09:30:00,22.6,22.6,22.51,22.51,11550.0,14.4464,14.4464,14.3888,14.3888,11550.0
2005-09-22 09:40:00,22.52,22.53,22.39,22.46,10350.0,14.3952,14.4016,14.3121,14.3569,10350.0
2005-09-22 09:50:00,22.45,22.68,22.45,22.68,26250.0,14.3505,14.4975,14.3505,14.4975,26250.0
2005-09-22 10:00:00,22.66,22.71,22.66,22.71,23400.0,14.4847,14.5167,14.4847,14.5167,23400.0
2005-09-22 10:10:00,22.71,22.73,22.66,22.67,29400.0,14.5167,14.5295,14.4847,14.4911,29400.0
2005-09-22 10:20:00,22.69,22.69,22.64,22.68,24600.0,14.5039,14.5039,14.4719,14.4975,24600.0
2005-09-22 10:30:00,22.68,22.76,22.67,22.75,23400.0,14.4975,14.5486,14.4911,14.5422,23400.0
2005-09-22 10:40:00,22.75,22.76,22.73,22.74,15000.0,14.5422,14.5486,14.5295,14.5359,15000.0
2005-09-22 10:50:00,22.75,22.77,22.71,22.75,27450.0,14.5422,14.555,14.5167,14.5422,27450.0
2005-09-22 11:00:00,22.74,22.77,22.74,22.74,14700.0,14.5359,14.555,14.5359,14.5359,14700.0
2005-09-22 11:10:00,22.71,22.73,22.65,22.67,15750.0,14.5167,14.5295,14.4783,14.4911,15750.0
2005-09-22 11:20:00,22.67,22.67,22.55,22.6,40800.0,14.4911,14.4911,14.4144,14.4464,40800.0
2005-09-22 11:30:00,22.6,22.6,22.56,22.58,5250.0,14.4464,14.4464,14.4208,14.4336,5250.0
2005-09-22 11:40:00,22.58,22.59,22.57,22.57,4350.0,14.4336,14.44,14.4272,14.4272,4350.0
2005-09-22 11:50:00,22.57,22.58,22.53,22.58,7500.0,14.4272,14.4336,14.4016,14.4336,7500.0
2005-09-22 12:00:00,22.56,22.56,22.5,22.51,5100.0,14.4208,14.4208,14.3824,14.3888,5100.0
2005-09-22 12:10:00,22.51,22.53,22.5,22.53,8250.0,14.3888,14.4016,14.3824,14.4016,8250.0
2005-09-22 12:20:00,22.53,22.61,22.53,22.61,5700.0,14.4016,14.4528,14.4016,14.4528,5700.0
2005-09-22 12:30:00,22.61,22.61,22.57,22.6,10800.0,14.4528,14.4528,14.4272,14.4464,10800.0
2005-09-22 12:40:00,22.6,22.67,22.58,22.66,30750.0,14.4464,14.4911,14.4336,14.4847,30750.0
2005-09-22 12:50:00,22.67,22.68,22.62,22.62,13050.0,14.4911,14.4975,14.4591,14.4591,13050.0
2005-09-22 13:00:00,22.63,22.63,22.59,22.61,5250.0,14.4655,14.4655,14.44,14.4528,5250.0
2005-09-22 13:10:00,22.61,22.62,22.59,22.61,16350.0,14.4528,14.4591,14.44,14.4528,16350.0
2005-09-22 13:20:00,22.6,22.63,22.6,22.61,15150.0,14.4464,14.4655,14.4464,14.4528,15150.0
2005-09-22 13:30:00,22.61,22.61,22.59,22.6,14700.0,14.4528,14.4528,14.44,14.4464,14700.0
2005-09-22 13:40:00,22.6,22.67,22.6,22.64,22950.0,14.4464,14.4911,14.4464,14.4719,22950.0
2005-09-22 13:50:00,22.63,22.63,22.6,22.61,16050.0,14.4655,14.4655,14.4464,14.4528,16050.0
2005-09-22 14:00:00,22.61,22.63,22.59,22.61,16200.0,14.4528,14.4655,14.44,14.4528,16200.0
2005-09-22 14:10:00,22.6,22.61,22.57,22.6,13950.0,14.4464,14.4528,14.4272,14.4464,13950.0
2005-09-22 14:20:00,22.61,22.63,22.6,22.63,10350.0,14.4528,14.4655,14.4464,14.4655,10350.0
2005-09-22 14:30:00,22.65,22.7,22.65,22.68,30150.0,14.4783,14.5103,14.4783,14.4975,30150.0
2005-09-22 14:40:00,22.67,22.75,22.67,22.72,26700.0,14.4911,14.5422,14.4911,14.5231,26700.0
2005-09-22 14:50:00,22.71,22.73,22.64,22.67,34200.0,14.5167,14.5295,14.4719,14.4911,34200.0
2005-09-22 15:00:00,22.67,22.69,22.65,22.67,34800.0,14.4911,14.5039,14.4783,14.4911,34800.0
2005-09-22 15:10:00,22.67,22.68,22.66,22.67,24750.0,14.4911,14.4975,14.4847,14.4911,24750.0
2005-09-22 15:20:00,22.67,22.81,22.67,22.77,22650.0,14.4911,14.5806,14.4911,14.555,22650.0
2005-09-22 15:30:00,22.79,22.81,22.75,22.81,29100.0,14.5678,14.5806,14.5422,14.5806,29100.0
2005-09-22 15:40:00,22.8,22.88,22.8,22.86,57750.0,14.5742,14.6253,14.5742,14.6126,57750.0
2005-09-22 15:50:00,22.85,22.87,22.81,22.82,49200.0,14.6062,14.619,14.5806,14.587,49200.0
2005-09-23 09:30:00,22.8,22.96,22.8,22.91,19800.0,14.5742,14.6765,14.5742,14.6445,19800.0
2005-09-23 09:40:00,22.89,22.89,22.73,22.76,29100.0,14.6317,14.6317,14.5295,14.5486,29100.0
2005-09-23 09:50:00,22.77,22.77,22.66,22.66,13350.0,14.555,14.555,14.4847,14.4847,13350.0
2005-09-23 10:00:00,22.66,22.75,22.66,22.67,14700.0,14.4847,14.5422,14.4847,14.4911,14700.0
2005-09-23 10:10:00,22.69,22.69,22.65,22.66,13800.0,14.5039,14.5039,14.4783,14.4847,13800.0
2005-09-23 10:20:00,22.63,22.67,22.63,22.67,7500.0,14.4655,14.4911,14.4655,14.4911,7500.0
2005-09-23 10:30:00,22.66,22.66,22.6,22.61,6000.0,14.4847,14.4847,14.4464,14.4528,6000.0
2005-09-23 10:40:00,22.61,22.61,22.6,22.61,5700.0,14.4528,14.4528,14.4464,14.4528,5700.0
2005-09-23 10:50:00,22.62,22.7,22.62,22.7,9750.0,14.4591,14.5103,14.4591,14.5103,9750.0
2005-09-23 11:00:00,22.7,22.7,22.65,22.67,9300.0,14.5103,14.5103,14.4783,14.4911,9300.0
2005-09-23 11:10:00,22.67,22.69,22.64,22.65,9000.0,14.4911,14.5039,14.4719,14.4783,9000.0
2005-09-23 11:20:00,22.65,22.7,22.62,22.66,7200.0,14.4783,14.5103,14.4591,14.4847,7200.0
2005-09-23 11:30:00,22.67,22.72,22.62,22.62,20250.0,14.4911,14.5231,14.4591,14.4591,20250.0
2005-09-23 11:40:00,22.63,22.68,22.61,22.61,6450.0,14.4655,14.4975,14.4528,14.4528,6450.0
2005-09-23 11:50:00,22.63,22.65,22.63,22.64,7650.0,14.4655,14.4783,14.4655,14.4719,7650.0
2005-09-23 12:00:00,22.63,22.64,22.61,22.62,3150.0,14.4655,14.4719,14.4528,14.4591,3150.0
2005-09-23 12:10:00,22.61,22.61,22.59,22.61,32700.0,14.4528,14.4528,14.44,14.4528,32700.0
2005-09-23 12:20:00,22.61,22.64,22.61,22.64,69600.0,14.4528,14.4719,14.4528,14.4719,69600.0
2005-09-23 12:30:00,22.63,22.63,22.59,22.61,4950.0,14.4655,14.4655,14.44,14.4528,4950.0
2005-09-23 12:40:00,22.6,22.61,22.58,22.59,4050.0,14.4464,14.4528,14.4336,14.44,4050.0
2005-09-23 12:50:00,22.59,22.61,22.59,22.6,3150.0,14.44,14.4528,14.44,14.4464,3150.0
2005-09-23 13:00:00,22.59,22.65,22.59,22.65,4800.0,14.44,14.4783,14.44,14.4783,4800.0
2005-09-23 13:10:00,22.65,22.7,22.65,22.69,7500.0,14.4783,14.5103,14.4783,14.5039,7500.0
2005-09-23 13:20:00,22.69,22.69,22.67,22.69,7800.0,14.5039,14.5039,14.4911,14.5039,7800.0
2005-09-23 13:30:00,22.67,22.7,22.67,22.69,12450.0,14.4911,14.5103,14.4911,14.5039,12450.0
2005-09-23 13:40:00,22.7,22.74,22.69,22.73,7500.0,14.5103,14.5359,14.5039,14.5295,7500.0
2005-09-23 13:50:00,22.71,22.75,22.69,22.71,39900.0,14.5167,14.5422,14.5039,14.5167,39900.0
2005-09-23 14:00:00,22.71,22.78,22.71,22.77,15900.0,14.5167,14.5614,14.5167,14.555,15900.0
2005-09-23 14:10:00,22.76,22.77,22.72,22.73,9600.0,14.5486,14.555,14.5231,14.5295,9600.0
2005-09-23 14:20:00,22.72,22.75,22.72,22.73,10050.0,14.5231,14.5422,14.5231,14.5295,10050.0
2005-09-23 14:30:00,22.73,22.75,22.72,22.75,6600.0,14.5295,14.5422,14.5231,14.5422,6600.0
2005-09-23 14:40:00,22.74,22.74,22.72,22.73,4800.0,14.5359,14.5359,14.5231,14.5295,4800.0
2005-09-23 14:50:00,22.73,22.73,22.71,22.72,6450.0,14.5295,14.5295,14.5167,14.5231,6450.0
2005-09-23 15:00:00,22.72,22.75,22.71,22.73,12450.0,14.5231,14.5422,14.5167,14.5295,12450.0
2005-09-23 15:10:00,22.73,22.76,22.71,22.72,17400.0,14.5295,14.5486,14.5167,14.5231,17400.0
2005-09-23 15:20:00,22.73,22.73,22.68,22.68,10200.0,14.5295,14.5295,14.4975,14.4975,10200.0
2005-09-23 15:30:00,22.67,22.69,22.67,22.69,9150.0,14.4911,14.5039,14.4911,14.5039,9150.0
2005-09-23 15:40:00,22.7,22.73,22.69,22.73,18450.0,14.5103,14.5295,14.5039,14.5295,18450.0
2005-09-23 15:50:00,22.73,22.77,22.72,22.72,20850.0,14.5295,14.555,14.5231,14.5231,20850.0
2005-09-26 09:30:00,22.83,23.33,22.83,23.23,51900.0,14.5934,14.913,14.5934,14.8491,51900.0
2005-09-26 09:40:00,23.25,23.27,23.09,23.16,22200.0,14.8619,14.8746,14.7596,14.8043,22200.0
2005-09-26 09:50:00,23.16,23.23,23.16,23.22,25350.0,14.8043,14.8491,14.8043,14.8427,25350.0
2005-09-26 10:00:00,23.21,23.4,23.21,23.4,43500.0,14.8363,14.9577,14.8363,14.9577,43500.0
2005-09-26 10:10:00,23.45,23.62,23.4,23.57,54300.0,14.9897,15.0984,14.9577,15.0664,54300.0
2005-09-26 10:20:00,23.57,23.63,23.52,23.52,38550.0,15.0664,15.1048,15.0344,15.0344,38550.0
2005-09-26 10:30:00,23.52,23.55,23.43,23.5,40650.0,15.0344,15.0536,14.9769,15.0217,40650.0
2005-09-26 10:40:00,23.53,23.64,23.53,23.59,25200.0,15.0408,15.1112,15.0408,15.0792,25200.0
2005-09-26 10:50:00,23.57,23.57,23.5,23.53,14250.0,15.0664,15.0664,15.0217,15.0408,14250.0
2005-09-26 11:00:00,23.52,23.53,23.41,23.42,11850.0,15.0344,15.0408,14.9641,14.9705,11850.0
2005-09-26 11:10:00,23.41,23.41,23.26,23.27,34950.0,14.9641,14.9641,14.8683,14.8746,34950.0
2005-09-26 11:20:00,23.27,23.32,23.27,23.3,11400.0,14.8746,14.9066,14.8746,14.8938,11400.0
2005-09-26 11:30:00,23.33,23.33,23.29,23.32,7950.0,14.913,14.913,14.8874,14.9066,7950.0
2005-09-26 11:40:00,23.33,23.34,23.32,23.34,4950.0,14.913,14.9194,14.9066,14.9194,4950.0
2005-09-26 11:50:00,23.33,23.33,23.21,23.25,25950.0,14.913,14.913,14.8363,14.8619,25950.0
2005-09-26 12:00:00,23.24,23.24,23.19,23.21,8700.0,14.8555,14.8555,14.8235,14.8363,8700.0
2005-09-26 12:10:00,23.22,23.35,23.22,23.35,7650.0,14.8427,14.9258,14.8427,14.9258,7650.0
2005-09-26 12:20:00,23.35,23.39,23.35,23.39,3300.0,14.9258,14.9513,14.9258,14.9513,3300.0
2005-09-26 12:30:00,23.38,23.38,23.32,23.34,3750.0,14.945,14.945,14.9066,14.9194,3750.0
2005-09-26 12:40:00,23.34,23.35,23.34,23.35,4050.0,14.9194,14.9258,14.9194,14.9258,4050.0
2005-09-26 12:50:00,23.33,23.34,23.33,23.34,3000.0,14.913,14.9194,14.913,14.9194,3000.0
2005-09-26 13:00:00,23.35,23.35,23.27,23.27,5400.0,14.9258,14.9258,14.8746,14.8746,5400.0
2005-09-26 13:10:00,23.27,23.29,23.26,23.29,11250.0,14.8746,14.8874,14.8683,14.8874,11250.0
2005-09-26 13:20:00,23.29,23.31,23.29,23.31,9600.0,14.8874,14.9002,14.8874,14.9002,9600.0
2005-09-26 13:30:00,23.31,23.33,23.31,23.33,4350.0,14.9002,14.913,14.9002,14.913,4350.0
2005-09-26 13:40:00,23.33,23.35,23.29,23.35,10050.0,14.913,14.9258,14.8874,14.9258,10050.0
2005-09-26 13:50:00,23.35,23.38,23.34,23.38,4800.0,14.9258,14.945,14.9194,14.945,4800.0
2005-09-26 14:00:00,23.37,23.37,23.33,23.35,10050.0,14.9386,14.9386,14.913,14.9258,10050.0
2005-09-26 14:10:00,23.35,23.36,23.3,23.31,8400.0,14.9258,14.9322,14.8938,14.9002,8400.0
2005-09-26 14:20:00,23.3,23.3,23.23,23.24,8850.0,14.8938,14.8938,14.8491,14.8555,8850.0
2005-09-26 14:30:00,23.24,23.24,23.17,23.17,12000.0,14.8555,14.8555,14.8107,14.8107,12000.0
2005-09-26 14:40:00,23.17,23.17,23.13,23.14,13500.0,14.8107,14.8107,14.7852,14.7915,13500.0
2005-09-26 14:50:00,23.14,23.15,23.13,23.13,9000.0,14.7915,14.7979,14.7852,14.7852,9000.0
2005-09-26 15:00:00,23.13,23.14,23.1,23.12,19350.0,14.7852,14.7915,14.766,14.7788,19350.0
2005-09-26 15:10:00,23.12,23.13,23.11,23.12,10800.0,14.7788,14.7852,14.7724,14.7788,10800.0
2005-09-26 15:20:00,23.12,23.14,23.12,23.13,19500.0,14.7788,14.7915,14.7788,14.7852,19500.0
2005-09-26 15:30:00,23.13,23.24,23.13,23.24,27000.0,14.7852,14.8555,14.7852,14.8555,27000.0
2005-09-26 15:40:00,23.25,23.35,23.23,23.34,35100.0,14.8619,14.9258,14.8491,14.9194,35100.0
2005-09-26 15:50:00,23.34,23.34,23.25,23.25,50250.0,14.9194,14.9194,14.8619,14.8619,50250.0
2005-09-27 09:30:00,23.27,23.29,23.18,23.18,19350.0,14.8746,14.8874,14.8171,14.8171,19350.0
2005-09-27 09:40:00,23.16,23.21,23.15,23.19,19500.0,14.8043,14.8363,14.7979,14.8235,19500.0
2005-09-27 09:50:00,23.18,23.25,23.15,23.15,16050.0,14.8171,14.8619,14.7979,14.7979,16050.0
2005-09-27 10:00:00,23.09,23.13,23.03,23.03,20400.0,14.7596,14.7852,14.7212,14.7212,20400.0
2005-09-27 10:10:00,23.03,23.08,23.03,23.03,15900.0,14.7212,14.7532,14.7212,14.7212,15900.0
2005-09-27 10:20:00,23.03,23.09,23.03,23.05,13950.0,14.7212,14.7596,14.7212,14.734,13950.0
2005-09-27 10:30:00,23.05,23.09,23.05,23.05,16200.0,14.734,14.7596,14.734,14.734,16200.0
2005-09-27 10:40:00,23.05,23.05,22.93,22.93,29100.0,14.734,14.734,14.6573,14.6573,29100.0
2005-09-27 10:50:00,22.93,22.93,22.87,22.9,21150.0,14.6573,14.6573,14.619,14.6381,21150.0
2005-09-27 11:00:00,22.9,22.93,22.89,22.93,17250.0,14.6381,14.6573,14.6317,14.6573,17250.0
2005-09-27 11:10:00,22.93,22.97,22.93,22.97,22950.0,14.6573,14.6829,14.6573,14.6829,22950.0
2005-09-27 11:20:00,22.97,23.04,22.94,22.99,19800.0,14.6829,14.7276,14.6637,14.6957,19800.0
2005-09-27 11:30:00,22.99,22.99,22.94,22.97,17850.0,14.6957,14.6957,14.6637,14.6829,17850.0
2005-09-27 11:40:00,22.97,23.03,22.95,23.01,17550.0,14.6829,14.7212,14.6701,14.7084,17550.0
2005-09-27 11:50:00,23.01,23.03,23.0,23.0,43200.0,14.7084,14.7212,14.7021,14.7021,43200.0
2005-09-27 12:00:00,23.0,23.07,22.98,23.07,18300.0,14.7021,14.7468,14.6893,14.7468,18300.0
2005-09-27 12:10:00,23.06,23.09,23.05,23.07,21450.0,14.7404,14.7596,14.734,14.7468,21450.0
2005-09-27 12:20:00,23.07,23.13,23.07,23.1,18450.0,14.7468,14.7852,14.7468,14.766,18450.0
2005-09-27 12:30:00,23.11,23.17,23.11,23.17,18750.0,14.7724,14.8107,14.7724,14.8107,18750.0
2005-09-27 12:40:00,23.17,23.2,23.15,23.17,13200.0,14.8107,14.8299,14.7979,14.8107,13200.0
2005-09-27 12:50:00,23.17,23.17,23.12,23.12,16350.0,14.8107,14.8107,14.7788,14.7788,16350.0
2005-09-27 13:00:00,23.12,23.13,23.06,23.06,19800.0,14.7788,14.7852,14.7404,14.7404,19800.0
2005-09-27 13:10:00,23.06,23.08,23.06,23.07,14550.0,14.7404,14.7532,14.7404,14.7468,14550.0
2005-09-27 13:20:00,23.07,23.09,23.06,23.09,14850.0,14.7468,14.7596,14.7404,14.7596,14850.0
2005-09-27 13:30:00,23.09,23.09,23.06,23.09,14700.0,14.7596,14.7596,14.7404,14.7596,14700.0
2005-09-27 13:40:00,23.09,23.11,23.09,23.11,21000.0,14.7596,14.7724,14.7596,14.7724,21000.0
2005-09-27 13:50:00,23.1,23.17,23.1,23.17,23700.0,14.766,14.8107,14.766,14.8107,23700.0
2005-09-27 14:00:00,23.17,23.19,23.13,23.13,37350.0,14.8107,14.8235,14.7852,14.7852,37350.0
2005-09-27 14:10:00,23.13,23.13,23.09,23.1,16050.0,14.7852,14.7852,14.7596,14.766,16050.0
2005-09-27 14:20:00,23.09,23.1,23.09,23.09,29400.0,14.7596,14.766,14.7596,14.7596,29400.0
2005-09-27 14:30:00,23.09,23.1,23.08,23.08,28950.0,14.7596,14.766,14.7532,14.7532,28950.0
2005-09-27 14:40:00,23.08,23.09,23.02,23.09,26550.0,14.7532,14.7596,14.7148,14.7596,26550.0
2005-09-27 14:50:00,23.08,23.15,23.06,23.15,33600.0,14.7532,14.7979,14.7404,14.7979,33600.0
2005-09-27 15:00:00,23.15,23.21,23.14,23.18,23700.0,14.7979,14.8363,14.7915,14.8171,23700.0
2005-09-27 15:10:00,23.17,23.23,23.15,23.15,34800.0,14.8107,14.8491,14.7979,14.7979,34800.0
2005-09-27 15:20:00,23.15,23.15,23.14,23.15,21450.0,14.7979,14.7979,14.7915,14.7979,21450.0
2005-09-27 15:30:00,23.15,23.15,23.13,23.13,34500.0,14.7979,14.7979,14.7852,14.7852,34500.0
2005-09-27 15:40:00,23.13,23.15,23.13,23.13,19650.0,14.7852,14.7979,14.7852,14.7852,19650.0
2005-09-27 15:50:00,23.13,23.13,23.03,23.06,55800.0,14.7852,14.7852,14.7212,14.7404,55800.0
2005-09-28 09:30:00,23.14,23.18,23.1,23.1,8550.0,14.7915,14.8171,14.766,14.766,8550.0
2005-09-28 09:40:00,23.1,23.24,23.1,23.15,8850.0,14.766,14.8555,14.766,14.7979,8850.0
2005-09-28 09:50:00,23.15,23.22,23.11,23.12,9450.0,14.7979,14.8427,14.7724,14.7788,9450.0
2005-09-28 10:00:00,23.13,23.14,23.03,23.04,9600.0,14.7852,14.7915,14.7212,14.7276,9600.0
2005-09-28 10:10:00,23.04,23.04,22.97,22.99,8550.0,14.7276,14.7276,14.6829,14.6957,8550.0
2005-09-28 10:20:00,23.05,23.05,23.0,23.02,7650.0,14.734,14.734,14.7021,14.7148,7650.0
2005-09-28 10:30:00,23.05,23.08,23.0,23.08,9150.0,14.734,14.7532,14.7021,14.7532,9150.0
2005-09-28 10:40:00,23.06,23.18,23.04,23.18,6900.0,14.7404,14.8171,14.7276,14.8171,6900.0
2005-09-28 10:50:00,23.21,23.24,23.17,23.17,16800.0,14.8363,14.8555,14.8107,14.8107,16800.0
2005-09-28 11:00:00,23.15,23.15,23.1,23.1,6600.0,14.7979,14.7979,14.766,14.766,6600.0
2005-09-28 11:10:00,23.1,23.12,23.1,23.11,4950.0,14.766,14.7788,14.766,14.7724,4950.0
2005-09-28 11:20:00,23.1,23.11,23.1,23.1,2550.0,14.766,14.7724,14.766,14.766,2550.0
2005-09-28 11:30:00,23.1,23.11,23.07,23.07,7350.0,14.766,14.7724,14.7468,14.7468,7350.0
2005-09-28 11:40:00,23.07,23.07,23.03,23.05,6750.0,14.7468,14.7468,14.7212,14.734,6750.0
2005-09-28 11:50:00,23.04,23.05,23.01,23.01,2250.0,14.7276,14.734,14.7084,14.7084,2250.0
2005-09-28 12:00:00,23.02,23.02,23.0,23.01,3600.0,14.7148,14.7148,14.7021,14.7084,3600.0
2005-09-28 12:10:00,23.0,23.0,22.93,22.96,12000.0,14.7021,14.7021,14.6573,14.6765,12000.0
2005-09-28 12:20:00,22.96,22.97,22.95,22.97,2850.0,14.6765,14.6829,14.6701,14.6829,2850.0
2005-09-28 12:30:00,22.96,22.98,22.95,22.97,5100.0,14.6765,14.6893,14.6701,14.6829,5100.0
2005-09-28 12:40:00,22.96,23.0,22.96,22.99,2400.0,14.6765,14.7021,14.6765,14.6957,2400.0
2005-09-28 12:50:00,22.99,22.99,22.98,22.98,1800.0,14.6957,14.6957,14.6893,14.6893,1800.0
2005-09-28 13:00:00,22.99,23.01,22.99,23.0,6600.0,14.6957,14.7084,14.6957,14.7021,6600.0
2005-09-28 13:10:00,23.0,23.01,22.94,22.95,18750.0,14.7021,14.7084,14.6637,14.6701,18750.0
2005-09-28 13:20:00,22.95,22.96,22.89,22.91,8550.0,14.6701,14.6765,14.6317,14.6445,8550.0
2005-09-28 13:30:00,22.91,22.95,22.89,22.93,8850.0,14.6445,14.6701,14.6317,14.6573,8850.0
2005-09-28 13:40:00,22.93,22.93,22.9,22.91,7050.0,14.6573,14.6573,14.6381,14.6445,7050.0
2005-09-28 13:50:00,22.91,22.95,22.91,22.93,4500.0,14.6445,14.6701,14.6445,14.6573,4500.0
2005-09-28 14:00:00,22.94,22.95,22.93,22.95,5100.0,14.6637,14.6701,14.6573,14.6701,5100.0
2005-09-28 14:10:00,22.95,23.0,22.95,22.99,10800.0,14.6701,14.7021,14.6701,14.6957,10800.0
2005-09-28 14:20:00,22.99,23.05,22.99,23.05,10800.0,14.6957,14.734,14.6957,14.734,10800.0
2005-09-28 14:30:00,23.04,23.05,23.01,23.01,14850.0,14.7276,14.734,14.7084,14.7084,14850.0
2005-09-28 14:40:00,23.0,23.01,22.94,22.95,14100.0,14.7021,14.7084,14.6637,14.6701,14100.0
2005-09-28 14:50:00,22.95,22.95,22.92,22.93,51600.0,14.6701,14.6701,14.6509,14.6573,51600.0
2005-09-28 15:00:00,22.93,22.93,22.9,22.91,11400.0,14.6573,14.6573,14.6381,14.6445,11400.0
2005-09-28 15:10:00,22.91,22.93,22.91,22.91,11400.0,14.6445,14.6573,14.6445,14.6445,11400.0
2005-09-28 15:20:00,22.91,22.93,22.9,22.92,11250.0,14.6445,14.6573,14.6381,14.6509,11250.0
2005-09-28 15:30:00,22.92,22.97,22.92,22.93,13950.0,14.6509,14.6829,14.6509,14.6573,13950.0
2005-09-28 15:40:00,22.94,22.95,22.92,22.93,21750.0,14.6637,14.6701,14.6509,14.6573,21750.0
2005-09-28 15:50:00,22.93,22.95,22.93,22.95,17250.0,14.6573,14.6701,14.6573,14.6701,17250.0
2005-09-29 09:30:00,22.85,23.01,22.85,23.0,8400.0,14.665,14.7677,14.665,14.7613,8400.0
2005-09-29 09:40:00,23.03,23.07,23.03,23.07,8700.0,14.7805,14.8062,14.7805,14.8062,8700.0
2005-09-29 09:50:00,23.07,23.1,23.06,23.07,65250.0,14.8062,14.8254,14.7998,14.8062,65250.0
2005-09-29 10:00:00,23.07,23.09,23.04,23.06,8850.0,14.8062,14.819,14.7869,14.7998,8850.0
2005-09-29 10:10:00,23.07,23.07,23.04,23.07,6750.0,14.8062,14.8062,14.7869,14.8062,6750.0
2005-09-29 10:20:00,23.06,23.1,23.06,23.07,30600.0,14.7998,14.8254,14.7998,14.8062,30600.0
2005-09-29 10:30:00,23.07,23.09,23.07,23.08,7800.0,14.8062,14.819,14.8062,14.8126,7800.0
2005-09-29 10:40:00,23.07,23.09,23.07,23.08,9600.0,14.8062,14.819,14.8062,14.8126,9600.0
2005-09-29 10:50:00,23.09,23.1,23.07,23.07,17400.0,14.819,14.8254,14.8062,14.8062,17400.0
2005-09-29 11:00:00,23.07,23.07,23.0,23.03,9300.0,14.8062,14.8062,14.7613,14.7805,9300.0
2005-09-29 11:10:00,23.03,23.04,23.02,23.03,8850.0,14.7805,14.7869,14.7741,14.7805,8850.0
2005-09-29 11:20:00,23.05,23.06,23.0,23.01,14850.0,14.7934,14.7998,14.7613,14.7677,14850.0
2005-09-29 11:30:00,23.0,23.03,23.0,23.03,4350.0,14.7613,14.7805,14.7613,14.7805,4350.0
2005-09-29 11:40:00,23.03,23.03,23.02,23.03,6450.0,14.7805,14.7805,14.7741,14.7805,6450.0
2005-09-29 11:50:00,23.03,23.1,23.03,23.07,33000.0,14.7805,14.8254,14.7805,14.8062,33000.0
2005-09-29 12:00:00,23.07,23.07,23.04,23.05,10350.0,14.8062,14.8062,14.7869,14.7934,10350.0
2005-09-29 12:10:00,23.05,23.07,23.05,23.07,2250.0,14.7934,14.8062,14.7934,14.8062,2250.0
2005-09-29 12:20:00,23.07,23.07,23.02,23.02,8100.0,14.8062,14.8062,14.7741,14.7741,8100.0
2005-09-29 12:30:00,23.03,23.07,23.03,23.07,5400.0,14.7805,14.8062,14.7805,14.8062,5400.0
2005-09-29 12:40:00,23.06,23.07,23.04,23.05,5700.0,14.7998,14.8062,14.7869,14.7934,5700.0
2005-09-29 12:50:00,23.06,23.06,23.04,23.05,4500.0,14.7998,14.7998,14.7869,14.7934,4500.0
2005-09-29 13:00:00,23.04,23.09,23.04,23.07,13800.0,14.7869,14.819,14.7869,14.8062,13800.0
2005-09-29 13:10:00,23.05,23.09,23.05,23.07,13200.0,14.7934,14.819,14.7934,14.8062,13200.0
2005-09-29 13:20:00,23.07,23.09,23.06,23.09,15300.0,14.8062,14.819,14.7998,14.819,15300.0
2005-09-29 13:30:00,23.09,23.11,23.07,23.08,18000.0,14.819,14.8319,14.8062,14.8126,18000.0
2005-09-29 13:40:00,23.1,23.11,23.07,23.1,7200.0,14.8254,14.8319,14.8062,14.8254,7200.0
2005-09-29 13:50:00,23.09,23.1,23.07,23.09,10800.0,14.819,14.8254,14.8062,14.819,10800.0
2005-09-29 14:00:00,23.09,23.18,23.09,23.12,42900.0,14.819,14.8768,14.819,14.8383,42900.0
2005-09-29 14:10:00,23.13,23.16,23.1,23.12,9900.0,14.8447,14.864,14.8254,14.8383,9900.0
2005-09-29 14:20:00,23.11,23.11,23.09,23.11,24300.0,14.8319,14.8319,14.819,14.8319,24300.0
2005-09-29 14:30:00,23.12,23.12,23.07,23.08,15600.0,14.8383,14.8383,14.8062,14.8126,15600.0
2005-09-29 14:40:00,23.08,23.09,23.05,23.06,15450.0,14.8126,14.819,14.7934,14.7998,15450.0
2005-09-29 14:50:00,23.06,23.07,23.03,23.03,28650.0,14.7998,14.8062,14.7805,14.7805,28650.0
2005-09-29 15:00:00,23.04,23.05,23.03,23.05,12900.0,14.7869,14.7934,14.7805,14.7934,12900.0
2005-09-29 15:10:00,23.05,23.07,23.01,23.03,43200.0,14.7934,14.8062,14.7677,14.7805,43200.0
2005-09-29 15:20:00,23.03,23.11,23.03,23.09,166500.0,14.7805,14.8319,14.7805,14.819,166500.0
2005-09-29 15:30:00,23.08,23.14,23.07,23.13,31050.0,14.8126,14.8511,14.8062,14.8447,31050.0
2005-09-29 15:40:00,23.13,23.16,23.12,23.14,26550.0,14.8447,14.864,14.8383,14.8511,26550.0
2005-09-29 15:50:00,23.14,23.17,23.13,23.17,40500.0,14.8511,14.8704,14.8447,14.8704,40500.0
2005-09-30 09:30:00,23.17,23.26,23.16,23.25,6000.0,14.8704,14.9281,14.864,14.9217,6000.0
2005-09-30 09:40:00,23.22,23.23,23.0,23.03,19050.0,14.9025,14.9089,14.7613,14.7805,19050.0
2005-09-30 09:50:00,23.03,23.06,22.97,23.06,14700.0,14.7805,14.7998,14.742,14.7998,14700.0
2005-09-30 10:00:00,23.07,23.21,23.07,23.19,15300.0,14.8062,14.896,14.8062,14.8832,15300.0
2005-09-30 10:10:00,23.19,23.2,23.15,23.2,11700.0,14.8832,14.8896,14.8575,14.8896,11700.0
2005-09-30 10:20:00,23.2,23.2,23.1,23.1,11850.0,14.8896,14.8896,14.8254,14.8254,11850.0
2005-09-30 10:30:00,23.12,23.2,23.12,23.2,9450.0,14.8383,14.8896,14.8383,14.8896,9450.0
2005-09-30 10:40:00,23.2,23.28,23.2,23.28,15450.0,14.8896,14.941,14.8896,14.941,15450.0
2005-09-30 10:50:00,23.29,23.3,23.26,23.29,22800.0,14.9474,14.9538,14.9281,14.9474,22800.0
2005-09-30 11:00:00,23.29,23.33,23.28,23.33,11100.0,14.9474,14.9731,14.941,14.9731,11100.0
2005-09-30 11:10:00,23.33,23.38,23.33,23.37,11250.0,14.9731,15.0051,14.9731,14.9987,11250.0
2005-09-30 11:20:00,23.38,23.38,23.33,23.35,10500.0,15.0051,15.0051,14.9731,14.9859,10500.0
2005-09-30 11:30:00,23.35,23.4,23.35,23.39,8850.0,14.9859,15.018,14.9859,15.0116,8850.0
2005-09-30 11:40:00,23.39,23.4,23.38,23.39,9000.0,15.0116,15.018,15.0051,15.0116,9000.0
2005-09-30 11:50:00,23.39,23.4,23.35,23.37,10650.0,15.0116,15.018,14.9859,14.9987,10650.0
2005-09-30 12:00:00,23.37,23.41,23.37,23.39,43950.0,14.9987,15.0244,14.9987,15.0116,43950.0
2005-09-30 12:10:00,23.38,23.41,23.36,23.41,5250.0,15.0051,15.0244,14.9923,15.0244,5250.0
2005-09-30 12:20:00,23.41,23.43,23.41,23.42,3000.0,15.0244,15.0372,15.0244,15.0308,3000.0
2005-09-30 12:30:00,23.43,23.45,23.43,23.45,6300.0,15.0372,15.0501,15.0372,15.0501,6300.0
2005-09-30 12:40:00,23.46,23.47,23.45,23.45,4950.0,15.0565,15.0629,15.0501,15.0501,4950.0
2005-09-30 12:50:00,23.45,23.51,23.45,23.49,6150.0,15.0501,15.0886,15.0501,15.0757,6150.0
2005-09-30 13:00:00,23.5,23.52,23.48,23.5,10650.0,15.0822,15.095,15.0693,15.0822,10650.0
2005-09-30 13:10:00,23.52,23.53,23.49,23.49,12000.0,15.095,15.1014,15.0757,15.0757,12000.0
2005-09-30 13:20:00,23.49,23.5,23.47,23.5,5100.0,15.0757,15.0822,15.0629,15.0822,5100.0
2005-09-30 13:30:00,23.51,23.53,23.49,23.52,6000.0,15.0886,15.1014,15.0757,15.095,6000.0
2005-09-30 13:40:00,23.52,23.53,23.51,23.53,3450.0,15.095,15.1014,15.0886,15.1014,3450.0
2005-09-30 13:50:00,23.53,23.53,23.49,23.49,5700.0,15.1014,15.1014,15.0757,15.0757,5700.0
2005-09-30 14:00:00,23.51,23.52,23.5,23.51,5250.0,15.0886,15.095,15.0822,15.0886,5250.0
2005-09-30 14:10:00,23.5,23.5,23.45,23.45,8850.0,15.0822,15.0822,15.0501,15.0501,8850.0
2005-09-30 14:20:00,23.46,23.47,23.43,23.45,6600.0,15.0565,15.0629,15.0372,15.0501,6600.0
2005-09-30 14:30:00,23.45,23.51,23.45,23.51,9150.0,15.0501,15.0886,15.0501,15.0886,9150.0
2005-09-30 14:40:00,23.5,23.56,23.5,23.55,7800.0,15.0822,15.1207,15.0822,15.1143,7800.0
2005-09-30 14:50:00,23.55,23.57,23.53,23.53,11550.0,15.1143,15.1271,15.1014,15.1014,11550.0
2005-09-30 15:00:00,23.53,23.53,23.5,23.5,11250.0,15.1014,15.1014,15.0822,15.0822,11250.0
2005-09-30 15:10:00,23.51,23.51,23.47,23.49,10050.0,15.0886,15.0886,15.0629,15.0757,10050.0
2005-09-30 15:20:00,23.48,23.48,23.43,23.47,13950.0,15.0693,15.0693,15.0372,15.0629,13950.0
2005-09-30 15:30:00,23.46,23.51,23.45,23.5,19200.0,15.0565,15.0886,15.0501,15.0822,19200.0
2005-09-30 15:40:00,23.51,23.55,23.51,23.55,37800.0,15.0886,15.1143,15.0886,15.1143,37800.0
2005-09-30 15:50:00,23.55,23.55,23.46,23.51,43200.0,15.1143,15.1143,15.0565,15.0886,43200.0
2005-10-03 09:30:00,23.53,23.63,23.5,23.51,15300.0,15.1014,15.1656,15.0822,15.0886,15300.0
2005-10-03 09:40:00,23.52,23.67,23.47,23.63,30900.0,15.095,15.1913,15.0629,15.1656,30900.0
2005-10-03 09:50:00,23.62,23.64,23.59,23.64,14250.0,15.1592,15.172,15.1399,15.172,14250.0
2005-10-03 10:00:00,23.65,23.73,23.63,23.63,17550.0,15.1784,15.2298,15.1656,15.1656,17550.0
2005-10-03 10:10:00,23.65,23.69,23.59,23.69,22500.0,15.1784,15.2041,15.1399,15.2041,22500.0
2005-10-03 10:20:00,23.69,23.73,23.66,23.69,14400.0,15.2041,15.2298,15.1849,15.2041,14400.0
2005-10-03 10:30:00,23.69,23.69,23.63,23.64,10800.0,15.2041,15.2041,15.1656,15.172,10800.0
2005-10-03 10:40:00,23.64,23.64,23.6,23.62,9000.0,15.172,15.172,15.1463,15.1592,9000.0
2005-10-03 10:50:00,23.62,23.62,23.6,23.61,14850.0,15.1592,15.1592,15.1463,15.1528,14850.0
2005-10-03 11:00:00,23.6,23.69,23.6,23.67,26550.0,15.1463,15.2041,15.1463,15.1913,26550.0
2005-10-03 11:10:00,23.67,23.73,23.67,23.7,27600.0,15.1913,15.2298,15.1913,15.2105,27600.0
2005-10-03 11:20:00,23.71,23.71,23.7,23.71,18750.0,15.2169,15.2169,15.2105,15.2169,18750.0
2005-10-03 11:30:00,23.71,23.71,23.7,23.7,13650.0,15.2169,15.2169,15.2105,15.2105,13650.0
2005-10-03 11:40:00,23.7,23.7,23.7,23.7,12300.0,15.2105,15.2105,15.2105,15.2105,12300.0
2005-10-03 11:50:00,23.7,23.73,23.7,23.72,35850.0,15.2105,15.2298,15.2105,15.2234,35850.0
2005-10-03 12:00:00,23.73,23.88,23.73,23.86,82650.0,15.2298,15.326,15.2298,15.3132,82650.0
2005-10-03 12:10:00,23.85,23.85,23.8,23.82,11100.0,15.3068,15.3068,15.2747,15.2875,11100.0
2005-10-03 12:20:00,23.81,23.82,23.81,23.81,8100.0,15.2811,15.2875,15.2811,15.2811,8100.0
2005-10-03 12:30:00,23.8,23.85,23.79,23.79,26250.0,15.2747,15.3068,15.2683,15.2683,26250.0
2005-10-03 12:40:00,23.8,23.81,23.74,23.75,29400.0,15.2747,15.2811,15.2362,15.2426,29400.0
2005-10-03 12:50:00,23.75,23.76,23.73,23.73,17550.0,15.2426,15.249,15.2298,15.2298,17550.0
2005-10-03 13:00:00,23.74,23.75,23.73,23.75,7500.0,15.2362,15.2426,15.2298,15.2426,7500.0
2005-10-03 13:10:00,23.75,23.8,23.75,23.8,21150.0,15.2426,15.2747,15.2426,15.2747,21150.0
2005-10-03 13:20:00,23.8,23.8,23.76,23.77,20400.0,15.2747,15.2747,15.249,15.2554,20400.0
2005-10-03 13:30:00,23.76,23.76,23.74,23.74,12450.0,15.249,15.249,15.2362,15.2362,12450.0
2005-10-03 13:40:00,23.74,23.76,23.74,23.75,11850.0,15.2362,15.249,15.2362,15.2426,11850.0
2005-10-03 13:50:00,23.74,23.75,23.74,23.74,21900.0,15.2362,15.2426,15.2362,15.2362,21900.0
2005-10-03 14:00:00,23.74,23.75,23.74,23.74,16800.0,15.2362,15.2426,15.2362,15.2362,16800.0
2005-10-03 14:10:00,23.74,23.75,23.71,23.71,17700.0,15.2362,15.2426,15.2169,15.2169,17700.0
2005-10-03 14:20:00,23.71,23.73,23.71,23.71,15750.0,15.2169,15.2298,15.2169,15.2169,15750.0
2005-10-03 14:30:00,23.71,23.71,23.7,23.7,18600.0,15.2169,15.2169,15.2105,15.2105,18600.0
2005-10-03 14:40:00,23.7,23.72,23.7,23.71,15000.0,15.2105,15.2234,15.2105,15.2169,15000.0
2005-10-03 14:50:00,23.71,23.71,23.69,23.7,12750.0,15.2169,15.2169,15.2041,15.2105,12750.0
2005-10-03 15:00:00,23.7,23.72,23.7,23.71,21300.0,15.2105,15.2234,15.2105,15.2169,21300.0
2005-10-03 15:10:00,23.71,23.71,23.7,23.7,9900.0,15.2169,15.2169,15.2105,15.2105,9900.0
2005-10-03 15:20:00,23.7,23.71,23.69,23.7,16350.0,15.2105,15.2169,15.2041,15.2105,16350.0
2005-10-03 15:30:00,23.7,23.71,23.7,23.71,11400.0,15.2105,15.2169,15.2105,15.2169,11400.0
2005-10-03 15:40:00,23.71,23.72,23.67,23.67,22800.0,15.2169,15.2234,15.1913,15.1913,22800.0
2005-10-03 15:50:00,23.67,23.69,23.65,23.69,22050.0,15.1913,15.2041,15.1784,15.2041,22050.0
2005-10-04 09:30:00,23.57,23.67,23.55,23.56,50700.0,15.1271,15.1913,15.1143,15.1207,50700.0
2005-10-04 09:40:00,23.55,23.55,23.44,23.46,28800.0,15.1143,15.1143,15.0437,15.0565,28800.0
2005-10-04 09:50:00,23.47,23.7,23.47,23.7,30600.0,15.0629,15.2105,15.0629,15.2105,30600.0
2005-10-04 10:00:00,23.7,23.77,23.7,23.77,20100.0,15.2105,15.2554,15.2105,15.2554,20100.0
2005-10-04 10:10:00,23.79,23.85,23.77,23.77,33600.0,15.2683,15.3068,15.2554,15.2554,33600.0
2005-10-04 10:20:00,23.77,23.77,23.67,23.69,35100.0,15.2554,15.2554,15.1913,15.2041,35100.0
2005-10-04 10:30:00,23.69,23.71,23.63,23.65,13050.0,15.2041,15.2169,15.1656,15.1784,13050.0
2005-10-04 10:40:00,23.65,23.65,23.63,23.65,28500.0,15.1784,15.1784,15.1656,15.1784,28500.0
2005-10-04 10:50:00,23.65,23.68,23.64,23.67,125850.0,15.1784,15.1977,15.172,15.1913,125850.0
2005-10-04 11:00:00,23.67,23.7,23.67,23.69,28050.0,15.1913,15.2105,15.1913,15.2041,28050.0
2005-10-04 11:10:00,23.67,23.67,23.65,23.66,29400.0,15.1913,15.1913,15.1784,15.1849,29400.0
2005-10-04 11:20:00,23.65,23.66,23.65,23.66,28500.0,15.1784,15.1849,15.1784,15.1849,28500.0
2005-10-04 11:30:00,23.67,23.7,23.67,23.69,13050.0,15.1913,15.2105,15.1913,15.2041,13050.0
2005-10-04 11:40:00,23.69,23.69,23.64,23.66,20100.0,15.2041,15.2041,15.172,15.1849,20100.0
2005-10-04 11:50:00,23.65,23.67,23.64,23.67,19200.0,15.1784,15.1913,15.172,15.1913,19200.0
2005-10-04 12:00:00,23.67,23.67,23.65,23.65,16650.0,15.1913,15.1913,15.1784,15.1784,16650.0
2005-10-04 12:10:00,23.65,23.69,23.65,23.68,13350.0,15.1784,15.2041,15.1784,15.1977,13350.0
2005-10-04 12:20:00,23.68,23.68,23.66,23.67,7800.0,15.1977,15.1977,15.1849,15.1913,7800.0
2005-10-04 12:30:00,23.67,23.67,23.66,23.66,9900.0,15.1913,15.1913,15.1849,15.1849,9900.0
2005-10-04 12:40:00,23.66,23.67,23.65,23.66,11850.0,15.1849,15.1913,15.1784,15.1849,11850.0
2005-10-04 12:50:00,23.66,23.67,23.65,23.65,7650.0,15.1849,15.1913,15.1784,15.1784,7650.0
2005-10-04 13:00:00,23.65,23.65,23.65,23.65,12450.0,15.1784,15.1784,15.1784,15.1784,12450.0
2005-10-04 13:10:00,23.65,23.67,23.65,23.66,30900.0,15.1784,15.1913,15.1784,15.1849,30900.0
2005-10-04 13:20:00,23.66,23.67,23.65,23.67,23250.0,15.1849,15.1913,15.1784,15.1913,23250.0
2005-10-04 13:30:00,23.67,23.67,23.65,23.67,43800.0,15.1913,15.1913,15.1784,15.1913,43800.0
2005-10-04 13:40:00,23.67,23.67,23.65,23.66,13050.0,15.1913,15.1913,15.1784,15.1849,13050.0
2005-10-04 13:50:00,23.65,23.66,23.63,23.63,14400.0,15.1784,15.1849,15.1656,15.1656,14400.0
2005-10-04 14:00:00,23.62,23.66,23.6,23.66,27150.0,15.1592,15.1849,15.1463,15.1849,27150.0
2005-10-04 14:10:00,23.67,23.67,23.61,23.61,16350.0,15.1913,15.1913,15.1528,15.1528,16350.0
2005-10-04 14:20:00,23.58,23.59,23.53,23.53,23850.0,15.1335,15.1399,15.1014,15.1014,23850.0
2005-10-04 14:30:00,23.5,23.52,23.48,23.5,29400.0,15.0822,15.095,15.0693,15.0822,29400.0
2005-10-04 14:40:00,23.49,23.54,23.49,23.52,32700.0,15.0757,15.1078,15.0757,15.095,32700.0
2005-10-04 14:50:00,23.53,23.53,23.48,23.5,36000.0,15.1014,15.1014,15.0693,15.0822,36000.0
2005-10-04 15:00:00,23.51,23.52,23.5,23.51,37500.0,15.0886,15.095,15.0822,15.0886,37500.0
2005-10-04 15:10:00,23.5,23.51,23.42,23.43,37950.0,15.0822,15.0886,15.0308,15.0372,37950.0
2005-10-04 15:20:00,23.43,23.45,23.41,23.45,34650.0,15.0372,15.0501,15.0244,15.0501,34650.0
2005-10-04 15:30:00,23.44,23.44,23.36,23.36,49350.0,15.0437,15.0437,14.9923,14.9923,49350.0
2005-10-04 15:40:00,23.36,23.39,23.36,23.39,45600.0,14.9923,15.0116,14.9923,15.0116,45600.0
2005-10-04 15:50:00,23.39,23.39,23.37,23.38,48750.0,15.0116,15.0116,14.9987,15.0051,48750.0
2005-10-05 09:30:00,23.27,23.27,23.13,23.16,30600.0,14.9346,14.9346,14.8447,14.864,30600.0
2005-10-05 09:40:00,23.17,23.27,23.12,23.27,21450.0,14.8704,14.9346,14.8383,14.9346,21450.0
2005-10-05 09:50:00,23.27,23.27,23.18,23.19,17550.0,14.9346,14.9346,14.8768,14.8832,17550.0
2005-10-05 10:00:00,23.19,23.21,23.13,23.15,14700.0,14.8832,14.896,14.8447,14.8575,14700.0
2005-10-05 10:10:00,23.16,23.23,23.11,23.22,17850.0,14.864,14.9089,14.8319,14.9025,17850.0
2005-10-05 10:20:00,23.22,23.27,23.2,23.22,25200.0,14.9025,14.9346,14.8896,14.9025,25200.0
2005-10-05 10:30:00,23.21,23.21,23.17,23.21,39150.0,14.896,14.896,14.8704,14.896,39150.0
2005-10-05 10:40:00,23.21,23.24,23.21,23.23,35400.0,14.896,14.9153,14.896,14.9089,35400.0
2005-10-05 10:50:00,23.23,23.23,23.19,23.2,9450.0,14.9089,14.9089,14.8832,14.8896,9450.0
2005-10-05 11:00:00,23.21,23.22,23.2,23.21,8700.0,14.896,14.9025,14.8896,14.896,8700.0
2005-10-05 11:10:00,23.22,23.22,23.21,23.22,12300.0,14.9025,14.9025,14.896,14.9025,12300.0
2005-10-05 11:20:00,23.21,23.22,23.19,23.19,7650.0,14.896,14.9025,14.8832,14.8832,7650.0
2005-10-05 11:30:00,23.19,23.19,23.17,23.17,10650.0,14.8832,14.8832,14.8704,14.8704,10650.0
2005-10-05 11:40:00,23.17,23.19,23.17,23.17,9900.0,14.8704,14.8832,14.8704,14.8704,9900.0
2005-10-05 11:50:00,23.17,23.19,23.17,23.18,30000.0,14.8704,14.8832,14.8704,14.8768,30000.0
2005-10-05 12:00:00,23.17,23.18,23.15,23.17,16350.0,14.8704,14.8768,14.8575,14.8704,16350.0
2005-10-05 12:10:00,23.17,23.19,23.17,23.18,13050.0,14.8704,14.8832,14.8704,14.8768,13050.0
2005-10-05 12:20:00,23.18,23.18,23.17,23.18,6600.0,14.8768,14.8768,14.8704,14.8768,6600.0
2005-10-05 12:30:00,23.17,23.19,23.17,23.18,7350.0,14.8704,14.8832,14.8704,14.8768,7350.0
2005-10-05 12:40:00,23.18,23.19,23.17,23.18,5250.0,14.8768,14.8832,14.8704,14.8768,5250.0
2005-10-05 12:50:00,23.19,23.19,23.17,23.18,24900.0,14.8832,14.8832,14.8704,14.8768,24900.0
2005-10-05 13:00:00,23.18,23.19,23.18,23.18,13050.0,14.8768,14.8832,14.8768,14.8768,13050.0
2005-10-05 13:10:00,23.18,23.19,23.18,23.19,5250.0,14.8768,14.8832,14.8768,14.8832,5250.0
2005-10-05 13:20:00,23.19,23.22,23.19,23.21,24000.0,14.8832,14.9025,14.8832,14.896,24000.0
2005-10-05 13:30:00,23.2,23.22,23.2,23.2,24750.0,14.8896,14.9025,14.8896,14.8896,24750.0
2005-10-05 13:40:00,23.21,23.21,23.18,23.19,43200.0,14.896,14.896,14.8768,14.8832,43200.0
2005-10-05 13:50:00,23.19,23.19,23.18,23.19,7800.0,14.8832,14.8832,14.8768,14.8832,7800.0
2005-10-05 14:00:00,23.19,23.19,23.17,23.17,13200.0,14.8832,14.8832,14.8704,14.8704,13200.0
2005-10-05 14:10:00,23.18,23.19,23.18,23.19,29850.0,14.8768,14.8832,14.8768,14.8832,29850.0
2005-10-05 14:20:00,23.19,23.19,23.17,23.19,26550.0,14.8832,14.8832,14.8704,14.8832,26550.0
2005-10-05 14:30:00,23.19,23.19,23.17,23.17,29250.0,14.8832,14.8832,14.8704,14.8704,29250.0
2005-10-05 14:40:00,23.17,23.18,23.15,23.15,63150.0,14.8704,14.8768,14.8575,14.8575,63150.0
2005-10-05 14:50:00,23.15,23.15,23.13,23.13,32850.0,14.8575,14.8575,14.8447,14.8447,32850.0
2005-10-05 15:00:00,23.13,23.13,23.1,23.11,60450.0,14.8447,14.8447,14.8254,14.8319,60450.0
2005-10-05 15:10:00,23.13,23.13,23.09,23.09,53700.0,14.8447,14.8447,14.819,14.819,53700.0
2005-10-05 15:20:00,23.08,23.1,23.07,23.09,28650.0,14.8126,14.8254,14.8062,14.819,28650.0
2005-10-05 15:30:00,23.09,23.12,23.03,23.05,83850.0,14.819,14.8383,14.7805,14.7934,83850.0
2005-10-05 15:40:00,23.05,23.08,23.03,23.03,73350.0,14.7934,14.8126,14.7805,14.7805,73350.0
2005-10-05 15:50:00,23.03,23.05,23.02,23.04,120900.0,14.7805,14.7934,14.7741,14.7869,120900.0
2005-10-06 09:30:00,23.03,23.03,22.97,23.0,6900.0,14.7805,14.7805,14.742,14.7613,6900.0
2005-10-06 09:40:00,22.92,22.94,22.83,22.83,13950.0,14.7099,14.7228,14.6522,14.6522,13950.0
2005-10-06 09:50:00,22.83,22.95,22.82,22.89,24750.0,14.6522,14.7292,14.6457,14.6907,24750.0
2005-10-06 10:00:00,22.89,22.96,22.89,22.96,11550.0,14.6907,14.7356,14.6907,14.7356,11550.0
2005-10-06 10:10:00,22.95,22.95,22.85,22.85,11850.0,14.7292,14.7292,14.665,14.665,11850.0
2005-10-06 10:20:00,22.85,22.91,22.83,22.87,19650.0,14.665,14.7035,14.6522,14.6778,19650.0
2005-10-06 10:30:00,22.89,22.89,22.87,22.87,28950.0,14.6907,14.6907,14.6778,14.6778,28950.0
2005-10-06 10:40:00,22.87,22.95,22.86,22.91,25950.0,14.6778,14.7292,14.6714,14.7035,25950.0
2005-10-06 10:50:00,22.92,22.92,22.86,22.87,12600.0,14.7099,14.7099,14.6714,14.6778,12600.0
2005-10-06 11:00:00,22.87,22.87,22.81,22.86,18450.0,14.6778,14.6778,14.6393,14.6714,18450.0
2005-10-06 11:10:00,22.85,22.89,22.85,22.86,21450.0,14.665,14.6907,14.665,14.6714,21450.0
2005-10-06 11:20:00,22.86,22.86,22.77,22.77,21900.0,14.6714,14.6714,14.6137,14.6137,21900.0
2005-10-06 11:30:00,22.77,22.8,22.76,22.8,10350.0,14.6137,14.6329,14.6072,14.6329,10350.0
2005-10-06 11:40:00,22.81,22.83,22.8,22.81,7650.0,14.6393,14.6522,14.6329,14.6393,7650.0
2005-10-06 11:50:00,22.82,22.85,22.82,22.85,8550.0,14.6457,14.665,14.6457,14.665,8550.0
2005-10-06 12:00:00,22.85,22.9,22.84,22.88,8550.0,14.665,14.6971,14.6586,14.6843,8550.0
2005-10-06 12:10:00,22.88,22.91,22.87,22.89,7800.0,14.6843,14.7035,14.6778,14.6907,7800.0
2005-10-06 12:20:00,22.9,22.93,22.89,22.91,10200.0,14.6971,14.7163,14.6907,14.7035,10200.0
2005-10-06 12:30:00,22.92,22.94,22.89,22.94,16800.0,14.7099,14.7228,14.6907,14.7228,16800.0
2005-10-06 12:40:00,22.95,23.0,22.92,23.0,13950.0,14.7292,14.7613,14.7099,14.7613,13950.0
2005-10-06 12:50:00,23.01,23.04,23.0,23.03,9900.0,14.7677,14.7869,14.7613,14.7805,9900.0
2005-10-06 13:00:00,23.01,23.03,22.94,22.95,18450.0,14.7677,14.7805,14.7228,14.7292,18450.0
2005-10-06 13:10:00,22.96,22.97,22.93,22.96,16800.0,14.7356,14.742,14.7163,14.7356,16800.0
2005-10-06 13:20:00,22.96,22.97,22.91,22.95,11850.0,14.7356,14.742,14.7035,14.7292,11850.0
2005-10-06 13:30:00,22.95,22.97,22.93,22.97,10350.0,14.7292,14.742,14.7163,14.742,10350.0
2005-10-06 13:40:00,22.97,22.97,22.95,22.96,13500.0,14.742,14.742,14.7292,14.7356,13500.0
2005-10-06 13:50:00,22.96,22.97,22.88,22.88,12300.0,14.7356,14.742,14.6843,14.6843,12300.0
2005-10-06 14:00:00,22.87,22.88,22.83,22.87,16950.0,14.6778,14.6843,14.6522,14.6778,16950.0
2005-10-06 14:10:00,22.87,22.96,22.87,22.96,13050.0,14.6778,14.7356,14.6778,14.7356,13050.0
2005-10-06 14:20:00,22.97,22.97,22.95,22.96,18750.0,14.742,14.742,14.7292,14.7356,18750.0
2005-10-06 14:30:00,22.96,22.99,22.95,22.97,33600.0,14.7356,14.7548,14.7292,14.742,33600.0
2005-10-06 14:40:00,22.97,23.0,22.97,22.99,30750.0,14.742,14.7613,14.742,14.7548,30750.0
2005-10-06 14:50:00,22.99,23.0,22.95,23.0,40500.0,14.7548,14.7613,14.7292,14.7613,40500.0
2005-10-06 15:00:00,23.0,23.02,22.94,22.96,40800.0,14.7613,14.7741,14.7228,14.7356,40800.0
2005-10-06 15:10:00,22.94,22.97,22.94,22.96,49050.0,14.7228,14.742,14.7228,14.7356,49050.0
2005-10-06 15:20:00,22.95,22.95,22.89,22.9,46350.0,14.7292,14.7292,14.6907,14.6971,46350.0
2005-10-06 15:30:00,22.9,22.9,22.85,22.89,22200.0,14.6971,14.6971,14.665,14.6907,22200.0
2005-10-06 15:40:00,22.89,22.99,22.89,22.99,52200.0,14.6907,14.7548,14.6907,14.7548,52200.0
2005-10-06 15:50:00,22.99,23.05,22.96,22.97,31950.0,14.7548,14.7934,14.7356,14.742,31950.0
2005-10-07 09:30:00,22.97,23.01,22.95,22.95,7950.0,14.742,14.7677,14.7292,14.7292,7950.0
2005-10-07 09:40:00,22.97,23.07,22.96,22.97,9450.0,14.742,14.8062,14.7356,14.742,9450.0
2005-10-07 09:50:00,22.98,23.0,22.95,22.99,9450.0,14.7484,14.7613,14.7292,14.7548,9450.0
2005-10-07 10:00:00,22.98,22.98,22.93,22.97,7350.0,14.7484,14.7484,14.7163,14.742,7350.0
2005-10-07 10:10:00,22.97,23.07,22.97,23.02,11550.0,14.742,14.8062,14.742,14.7741,11550.0
2005-10-07 10:20:00,23.01,23.07,23.01,23.03,18450.0,14.7677,14.8062,14.7677,14.7805,18450.0
2005-10-07 10:30:00,23.03,23.09,23.03,23.08,7200.0,14.7805,14.819,14.7805,14.8126,7200.0
2005-10-07 10:40:00,23.09,23.09,23.04,23.04,12750.0,14.819,14.819,14.7869,14.7869,12750.0
2005-10-07 10:50:00,23.03,23.06,23.03,23.03,6750.0,14.7805,14.7998,14.7805,14.7805,6750.0
2005-10-07 11:00:00,23.03,23.07,23.03,23.07,7350.0,14.7805,14.8062,14.7805,14.8062,7350.0
2005-10-07 11:10:00,23.07,23.07,23.03,23.03,10050.0,14.8062,14.8062,14.7805,14.7805,10050.0
2005-10-07 11:20:00,23.03,23.03,23.0,23.02,46500.0,14.7805,14.7805,14.7613,14.7741,46500.0
2005-10-07 11:30:00,23.02,23.03,23.01,23.01,2850.0,14.7741,14.7805,14.7677,14.7677,2850.0
2005-10-07 11:40:00,23.01,23.03,23.01,23.02,13200.0,14.7677,14.7805,14.7677,14.7741,13200.0
2005-10-07 11:50:00,23.02,23.03,23.01,23.02,13950.0,14.7741,14.7805,14.7677,14.7741,13950.0
2005-10-07 12:00:00,23.02,23.04,23.02,23.02,15900.0,14.7741,14.7869,14.7741,14.7741,15900.0
2005-10-07 12:10:00,23.01,23.03,23.01,23.01,6450.0,14.7677,14.7805,14.7677,14.7677,6450.0
2005-10-07 12:20:00,23.01,23.01,23.01,23.01,5850.0,14.7677,14.7677,14.7677,14.7677,5850.0
2005-10-07 12:30:00,23.01,23.07,23.01,23.07,9450.0,14.7677,14.8062,14.7677,14.8062,9450.0
2005-10-07 12:40:00,23.07,23.09,23.07,23.09,4350.0,14.8062,14.819,14.8062,14.819,4350.0
2005-10-07 12:50:00,23.09,23.09,23.06,23.07,5850.0,14.819,14.819,14.7998,14.8062,5850.0
2005-10-07 13:00:00,23.06,23.07,23.02,23.06,8250.0,14.7998,14.8062,14.7741,14.7998,8250.0
2005-10-07 13:10:00,23.06,23.06,23.03,23.05,9450.0,14.7998,14.7998,14.7805,14.7934,9450.0
2005-10-07 13:20:00,23.05,23.08,23.03,23.07,10500.0,14.7934,14.8126,14.7805,14.8062,10500.0
2005-10-07 13:30:00,23.07,23.07,23.03,23.03,3750.0,14.8062,14.8062,14.7805,14.7805,3750.0
2005-10-07 13:40:00,23.03,23.05,23.01,23.05,10650.0,14.7805,14.7934,14.7677,14.7934,10650.0
2005-10-07 13:50:00,23.05,23.05,22.99,22.99,8250.0,14.7934,14.7934,14.7548,14.7548,8250.0
2005-10-07 14:00:00,22.99,22.99,22.96,22.96,20400.0,14.7548,14.7548,14.7356,14.7356,20400.0
2005-10-07 14:10:00,22.95,22.96,22.94,22.96,12450.0,14.7292,14.7356,14.7228,14.7356,12450.0
2005-10-07 14:20:00,22.95,22.98,22.95,22.95,6900.0,14.7292,14.7484,14.7292,14.7292,6900.0
2005-10-07 14:30:00,22.95,22.96,22.93,22.95,10200.0,14.7292,14.7356,14.7163,14.7292,10200.0
2005-10-07 14:40:00,22.95,23.01,22.95,22.99,19650.0,14.7292,14.7677,14.7292,14.7548,19650.0
2005-10-07 14:50:00,22.98,22.99,22.95,22.95,12300.0,14.7484,14.7548,14.7292,14.7292,12300.0
2005-10-07 15:00:00,22.94,22.95,22.92,22.94,14850.0,14.7228,14.7292,14.7099,14.7228,14850.0
2005-10-07 15:10:00,22.93,22.96,22.93,22.93,16200.0,14.7163,14.7356,14.7163,14.7163,16200.0
2005-10-07 15:20:00,22.94,22.95,22.93,22.95,21450.0,14.7228,14.7292,14.7163,14.7292,21450.0
2005-10-07 15:30:00,22.95,22.97,22.93,22.94,13500.0,14.7292,14.742,14.7163,14.7228,13500.0
2005-10-07 15:40:00,22.94,22.94,22.91,22.94,10050.0,14.7228,14.7228,14.7035,14.7228,10050.0
2005-10-07 15:50:00,22.96,22.97,22.93,22.93,15000.0,14.7356,14.742,14.7163,14.7163,15000.0
2005-10-10 09:30:00,22.95,22.97,22.84,22.97,5250.0,14.7292,14.742,14.6586,14.742,5250.0
2005-10-10 09:40:00,23.0,23.02,22.97,23.0,7350.0,14.7613,14.7741,14.742,14.7613,7350.0
2005-10-10 09:50:00,23.0,23.04,22.99,23.04,3450.0,14.7613,14.7869,14.7548,14.7869,3450.0
2005-10-10 10:00:00,23.01,23.01,22.97,22.99,10050.0,14.7677,14.7677,14.742,14.7548,10050.0
2005-10-10 10:10:00,22.97,22.98,22.93,22.93,20100.0,14.742,14.7484,14.7163,14.7163,20100.0
2005-10-10 10:20:00,22.93,22.97,22.93,22.94,5550.0,14.7163,14.742,14.7163,14.7228,5550.0
2005-10-10 10:30:00,22.94,22.98,22.94,22.96,4650.0,14.7228,14.7484,14.7228,14.7356,4650.0
2005-10-10 10:40:00,22.97,23.09,22.97,23.09,8700.0,14.742,14.819,14.742,14.819,8700.0
2005-10-10 10:50:00,23.09,23.16,23.09,23.16,8850.0,14.819,14.864,14.819,14.864,8850.0
2005-10-10 11:00:00,23.17,23.21,23.16,23.21,16800.0,14.8704,14.896,14.864,14.896,16800.0
2005-10-10 11:10:00,23.23,23.23,23.19,23.21,17850.0,14.9089,14.9089,14.8832,14.896,17850.0
2005-10-10 11:20:00,23.23,23.25,23.17,23.25,24300.0,14.9089,14.9217,14.8704,14.9217,24300.0
2005-10-10 11:30:00,23.23,23.25,23.2,23.21,8550.0,14.9089,14.9217,14.8896,14.896,8550.0
2005-10-10 11:40:00,23.21,23.21,23.18,23.19,6450.0,14.896,14.896,14.8768,14.8832,6450.0
2005-10-10 11:50:00,23.19,23.19,23.16,23.18,6150.0,14.8832,14.8832,14.864,14.8768,6150.0
2005-10-10 12:00:00,23.19,23.21,23.18,23.21,14700.0,14.8832,14.896,14.8768,14.896,14700.0
2005-10-10 12:10:00,23.22,23.23,23.2,23.22,7200.0,14.9025,14.9089,14.8896,14.9025,7200.0
2005-10-10 12:20:00,23.21,23.25,23.21,23.24,6450.0,14.896,14.9217,14.896,14.9153,6450.0
2005-10-10 12:30:00,23.23,23.25,23.23,23.25,3000.0,14.9089,14.9217,14.9089,14.9217,3000.0
2005-10-10 12:40:00,23.25,23.27,23.25,23.27,9150.0,14.9217,14.9346,14.9217,14.9346,9150.0
2005-10-10 12:50:00,23.28,23.38,23.28,23.36,18600.0,14.941,15.0051,14.941,14.9923,18600.0
2005-10-10 13:00:00,23.35,23.37,23.32,23.34,38250.0,14.9859,14.9987,14.9666,14.9795,38250.0
2005-10-10 13:10:00,23.34,23.34,23.3,23.3,7800.0,14.9795,14.9795,14.9538,14.9538,7800.0
2005-10-10 13:20:00,23.31,23.35,23.3,23.31,7500.0,14.9602,14.9859,14.9538,14.9602,7500.0
2005-10-10 13:30:00,23.32,23.33,23.25,23.25,15300.0,14.9666,14.9731,14.9217,14.9217,15300.0
2005-10-10 13:40:00,23.26,23.29,23.25,23.26,6900.0,14.9281,14.9474,14.9217,14.9281,6900.0
2005-10-10 13:50:00,23.25,23.28,23.25,23.28,4800.0,14.9217,14.941,14.9217,14.941,4800.0
2005-10-10 14:00:00,23.28,23.31,23.25,23.26,11400.0,14.941,14.9602,14.9217,14.9281,11400.0
2005-10-10 14:10:00,23.27,23.28,23.23,23.23,7050.0,14.9346,14.941,14.9089,14.9089,7050.0
2005-10-10 14:20:00,23.21,23.23,23.13,23.15,6900.0,14.896,14.9089,14.8447,14.8575,6900.0
2005-10-10 14:30:00,23.13,23.13,23.07,23.07,20400.0,14.8447,14.8447,14.8062,14.8062,20400.0
2005-10-10 14:40:00,23.07,23.09,23.04,23.04,28650.0,14.8062,14.819,14.7869,14.7869,28650.0
2005-10-10 14:50:00,23.04,23.1,23.03,23.08,15000.0,14.7869,14.8254,14.7805,14.8126,15000.0
2005-10-10 15:00:00,23.07,23.07,23.02,23.05,20550.0,14.8062,14.8062,14.7741,14.7934,20550.0
2005-10-10 15:10:00,23.06,23.07,23.03,23.05,19650.0,14.7998,14.8062,14.7805,14.7934,19650.0
2005-10-10 15:20:00,23.05,23.09,23.05,23.07,14250.0,14.7934,14.819,14.7934,14.8062,14250.0
2005-10-10 15:30:00,23.07,23.07,23.05,23.07,14850.0,14.8062,14.8062,14.7934,14.8062,14850.0
2005-10-10 15:40:00,23.08,23.09,23.05,23.05,16800.0,14.8126,14.819,14.7934,14.7934,16800.0
2005-10-10 15:50:00,23.06,23.06,23.04,23.05,26400.0,14.7998,14.7998,14.7869,14.7934,26400.0
2005-10-11 09:30:00,23.13,23.33,23.12,23.13,12450.0,14.8447,14.9731,14.8383,14.8447,12450.0
2005-10-11 09:40:00,23.15,23.15,23.06,23.1,16350.0,14.8575,14.8575,14.7998,14.8254,16350.0
2005-10-11 09:50:00,23.09,23.09,23.05,23.06,7650.0,14.819,14.819,14.7934,14.7998,7650.0
2005-10-11 10:00:00,23.07,23.09,23.07,23.09,8700.0,14.8062,14.819,14.8062,14.819,8700.0
2005-10-11 10:10:00,23.1,23.11,23.03,23.07,13950.0,14.8254,14.8319,14.7805,14.8062,13950.0
2005-10-11 10:20:00,23.07,23.13,23.07,23.09,14250.0,14.8062,14.8447,14.8062,14.819,14250.0
2005-10-11 10:30:00,23.09,23.09,23.05,23.06,34650.0,14.819,14.819,14.7934,14.7998,34650.0
2005-10-11 10:40:00,23.06,23.13,23.06,23.11,18150.0,14.7998,14.8447,14.7998,14.8319,18150.0
2005-10-11 10:50:00,23.11,23.12,23.1,23.11,18300.0,14.8319,14.8383,14.8254,14.8319,18300.0
2005-10-11 11:00:00,23.11,23.13,23.1,23.11,15000.0,14.8319,14.8447,14.8254,14.8319,15000.0
2005-10-11 11:10:00,23.11,23.13,23.1,23.13,24750.0,14.8319,14.8447,14.8254,14.8447,24750.0
2005-10-11 11:20:00,23.11,23.13,23.11,23.11,11400.0,14.8319,14.8447,14.8319,14.8319,11400.0
2005-10-11 11:30:00,23.11,23.11,23.1,23.1,18750.0,14.8319,14.8319,14.8254,14.8254,18750.0
2005-10-11 11:40:00,23.1,23.13,23.07,23.1,15450.0,14.8254,14.8447,14.8062,14.8254,15450.0
2005-10-11 11:50:00,23.11,23.11,23.08,23.08,7350.0,14.8319,14.8319,14.8126,14.8126,7350.0
2005-10-11 12:00:00,23.09,23.1,23.08,23.09,9600.0,14.819,14.8254,14.8126,14.819,9600.0
2005-10-11 12:10:00,23.09,23.09,23.07,23.08,19050.0,14.819,14.819,14.8062,14.8126,19050.0
2005-10-11 12:20:00,23.07,23.09,23.07,23.08,9000.0,14.8062,14.819,14.8062,14.8126,9000.0
2005-10-11 12:30:00,23.08,23.1,23.07,23.1,7800.0,14.8126,14.8254,14.8062,14.8254,7800.0
2005-10-11 12:40:00,23.1,23.13,23.1,23.11,5250.0,14.8254,14.8447,14.8254,14.8319,5250.0
2005-10-11 12:50:00,23.11,23.11,23.08,23.09,10500.0,14.8319,14.8319,14.8126,14.819,10500.0
2005-10-11 13:00:00,23.09,23.15,23.09,23.15,11100.0,14.819,14.8575,14.819,14.8575,11100.0
2005-10-11 13:10:00,23.15,23.17,23.14,23.15,13650.0,14.8575,14.8704,14.8511,14.8575,13650.0
2005-10-11 13:20:00,23.15,23.17,23.15,23.15,7500.0,14.8575,14.8704,14.8575,14.8575,7500.0
2005-10-11 13:30:00,23.15,23.2,23.15,23.2,11550.0,14.8575,14.8896,14.8575,14.8896,11550.0
2005-10-11 13:40:00,23.19,23.21,23.17,23.17,9900.0,14.8832,14.896,14.8704,14.8704,9900.0
2005-10-11 13:50:00,23.17,23.17,23.13,23.14,11250.0,14.8704,14.8704,14.8447,14.8511,11250.0
2005-10-11 14:00:00,23.12,23.15,23.1,23.15,33000.0,14.8383,14.8575,14.8254,14.8575,33000.0
2005-10-11 14:10:00,23.15,23.23,23.13,23.2,15600.0,14.8575,14.9089,14.8447,14.8896,15600.0
2005-10-11 14:20:00,23.2,23.22,23.17,23.17,14400.0,14.8896,14.9025,14.8704,14.8704,14400.0
2005-10-11 14:30:00,23.15,23.15,23.1,23.11,27150.0,14.8575,14.8575,14.8254,14.8319,27150.0
2005-10-11 14:40:00,23.11,23.11,23.05,23.06,51150.0,14.8319,14.8319,14.7934,14.7998,51150.0
2005-10-11 14:50:00,23.07,23.12,23.07,23.11,37500.0,14.8062,14.8383,14.8062,14.8319,37500.0
2005-10-11 15:00:00,23.11,23.13,23.1,23.11,17100.0,14.8319,14.8447,14.8254,14.8319,17100.0
2005-10-11 15:10:00,23.11,23.12,23.1,23.1,18600.0,14.8319,14.8383,14.8254,14.8254,18600.0
2005-10-11 15:20:00,23.1,23.13,23.09,23.11,33000.0,14.8254,14.8447,14.819,14.8319,33000.0
2005-10-11 15:30:00,23.1,23.1,23.08,23.1,43500.0,14.8254,14.8254,14.8126,14.8254,43500.0
2005-10-11 15:40:00,23.11,23.11,23.1,23.1,38700.0,14.8319,14.8319,14.8254,14.8254,38700.0
2005-10-11 15:50:00,23.1,23.1,23.06,23.08,51150.0,14.8254,14.8254,14.7998,14.8126,51150.0
2005-10-12 09:30:00,23.0,23.2,23.0,23.2,17700.0,14.7613,14.8896,14.7613,14.8896,17700.0
2005-10-12 09:40:00,23.2,23.33,23.2,23.33,9750.0,14.8896,14.9731,14.8896,14.9731,9750.0
2005-10-12 09:50:00,23.33,23.33,23.32,23.33,13500.0,14.9731,14.9731,14.9666,14.9731,13500.0
2005-10-12 10:00:00,23.33,23.33,23.26,23.28,8850.0,14.9731,14.9731,14.9281,14.941,8850.0
2005-10-12 10:10:00,23.28,23.3,23.25,23.3,12000.0,14.941,14.9538,14.9217,14.9538,12000.0
2005-10-12 10:20:00,23.29,23.29,23.24,23.28,5850.0,14.9474,14.9474,14.9153,14.941,5850.0
2005-10-12 10:30:00,23.27,23.28,23.21,23.21,9150.0,14.9346,14.941,14.896,14.896,9150.0
2005-10-12 10:40:00,23.21,23.23,23.21,23.21,3900.0,14.896,14.9089,14.896,14.896,3900.0
2005-10-12 10:50:00,23.23,23.23,23.14,23.15,16500.0,14.9089,14.9089,14.8511,14.8575,16500.0
2005-10-12 11:00:00,23.15,23.17,23.13,23.16,9750.0,14.8575,14.8704,14.8447,14.864,9750.0
2005-10-12 11:10:00,23.15,23.21,23.14,23.18,8700.0,14.8575,14.896,14.8511,14.8768,8700.0
2005-10-12 11:20:00,23.16,23.16,23.13,23.14,7800.0,14.864,14.864,14.8447,14.8511,7800.0
2005-10-12 11:30:00,23.13,23.13,23.02,23.02,18900.0,14.8447,14.8447,14.7741,14.7741,18900.0
2005-10-12 11:40:00,23.02,23.02,22.95,22.95,12600.0,14.7741,14.7741,14.7292,14.7292,12600.0
2005-10-12 11:50:00,22.94,22.96,22.94,22.94,6600.0,14.7228,14.7356,14.7228,14.7228,6600.0
2005-10-12 12:00:00,22.94,22.95,22.87,22.89,48150.0,14.7228,14.7292,14.6778,14.6907,48150.0
2005-10-12 12:10:00,22.89,22.9,22.89,22.9,10350.0,14.6907,14.6971,14.6907,14.6971,10350.0
2005-10-12 12:20:00,22.89,22.9,22.85,22.85,31800.0,14.6907,14.6971,14.665,14.665,31800.0
2005-10-12 12:30:00,22.85,22.86,22.85,22.85,11850.0,14.665,14.6714,14.665,14.665,11850.0
2005-10-12 12:40:00,22.82,22.82,22.81,22.81,8100.0,14.6457,14.6457,14.6393,14.6393,8100.0
2005-10-12 12:50:00,22.81,22.82,22.78,22.78,19800.0,14.6393,14.6457,14.6201,14.6201,19800.0
2005-10-12 13:00:00,22.77,22.81,22.76,22.79,10650.0,14.6137,14.6393,14.6072,14.6265,10650.0
2005-10-12 13:10:00,22.79,22.8,22.76,22.79,8700.0,14.6265,14.6329,14.6072,14.6265,8700.0
2005-10-12 13:20:00,22.79,22.8,22.74,22.74,7800.0,14.6265,14.6329,14.5944,14.5944,7800.0
2005-10-12 13:30:00,22.75,22.79,22.75,22.78,8550.0,14.6008,14.6265,14.6008,14.6201,8550.0
2005-10-12 13:40:00,22.78,22.79,22.74,22.77,5850.0,14.6201,14.6265,14.5944,14.6137,5850.0
2005-10-12 13:50:00,22.77,22.77,22.75,22.77,7350.0,14.6137,14.6137,14.6008,14.6137,7350.0
2005-10-12 14:00:00,22.77,22.78,22.72,22.76,6300.0,14.6137,14.6201,14.5816,14.6072,6300.0
2005-10-12 14:10:00,22.76,22.76,22.73,22.73,10350.0,14.6072,14.6072,14.588,14.588,10350.0
2005-10-12 14:20:00,22.73,22.73,22.67,22.67,16650.0,14.588,14.588,14.5495,14.5495,16650.0
2005-10-12 14:30:00,22.67,22.74,22.67,22.69,15000.0,14.5495,14.5944,14.5495,14.5623,15000.0
2005-10-12 14:40:00,22.69,22.74,22.68,22.73,12150.0,14.5623,14.5944,14.5559,14.588,12150.0
2005-10-12 14:50:00,22.73,22.74,22.7,22.73,11850.0,14.588,14.5944,14.5687,14.588,11850.0
2005-10-12 15:00:00,22.74,22.77,22.73,22.76,20400.0,14.5944,14.6137,14.588,14.6072,20400.0
2005-10-12 15:10:00,22.76,22.77,22.73,22.73,31800.0,14.6072,14.6137,14.588,14.588,31800.0
2005-10-12 15:20:00,22.73,22.78,22.73,22.77,29700.0,14.588,14.6201,14.588,14.6137,29700.0
2005-10-12 15:30:00,22.78,22.8,22.75,22.79,22500.0,14.6201,14.6329,14.6008,14.6265,22500.0
2005-10-12 15:40:00,22.79,22.79,22.76,22.78,79950.0,14.6265,14.6265,14.6072,14.6201,79950.0
2005-10-12 15:50:00,22.78,22.78,22.73,22.75,70500.0,14.6201,14.6201,14.588,14.6008,70500.0
2005-10-13 09:30:00,22.75,22.85,22.75,22.79,58200.0,14.6008,14.665,14.6008,14.6265,58200.0
2005-10-13 09:40:00,22.79,22.85,22.76,22.85,9750.0,14.6265,14.665,14.6072,14.665,9750.0
2005-10-13 09:50:00,22.87,22.87,22.82,22.85,9750.0,14.6778,14.6778,14.6457,14.665,9750.0
2005-10-13 10:00:00,22.87,22.91,22.84,22.85,46050.0,14.6778,14.7035,14.6586,14.665,46050.0
2005-10-13 10:10:00,22.85,22.87,22.83,22.84,14550.0,14.665,14.6778,14.6522,14.6586,14550.0
2005-10-13 10:20:00,22.86,22.89,22.85,22.88,34950.0,14.6714,14.6907,14.665,14.6843,34950.0
2005-10-13 10:30:00,22.88,22.88,22.81,22.83,123900.0,14.6843,14.6843,14.6393,14.6522,123900.0
2005-10-13 10:40:00,22.82,22.83,22.7,22.7,12300.0,14.6457,14.6522,14.5687,14.5687,12300.0
2005-10-13 10:50:00,22.7,22.72,22.67,22.69,5100.0,14.5687,14.5816,14.5495,14.5623,5100.0
2005-10-13 11:00:00,22.7,22.72,22.67,22.7,17250.0,14.5687,14.5816,14.5495,14.5687,17250.0
2005-10-13 11:10:00,22.69,22.73,22.69,22.73,11250.0,14.5623,14.588,14.5623,14.588,11250.0
2005-10-13 11:20:00,22.72,22.73,22.69,22.73,5700.0,14.5816,14.588,14.5623,14.588,5700.0
2005-10-13 11:30:00,22.73,22.73,22.67,22.67,9150.0,14.588,14.588,14.5495,14.5495,9150.0
2005-10-13 11:40:00,22.69,22.7,22.63,22.63,32250.0,14.5623,14.5687,14.5238,14.5238,32250.0
2005-10-13 11:50:00,22.63,22.65,22.6,22.62,12300.0,14.5238,14.5366,14.5045,14.5174,12300.0
2005-10-13 12:00:00,22.61,22.67,22.61,22.67,11100.0,14.511,14.5495,14.511,14.5495,11100.0
2005-10-13 12:10:00,22.66,22.7,22.65,22.68,15150.0,14.5431,14.5687,14.5366,14.5559,15150.0
2005-10-13 12:20:00,22.68,22.69,22.67,22.68,6600.0,14.5559,14.5623,14.5495,14.5559,6600.0
2005-10-13 12:30:00,22.68,22.72,22.67,22.72,5100.0,14.5559,14.5816,14.5495,14.5816,5100.0
2005-10-13 12:40:00,22.71,22.71,22.67,22.7,6000.0,14.5751,14.5751,14.5495,14.5687,6000.0
2005-10-13 12:50:00,22.7,22.7,22.67,22.69,8700.0,14.5687,14.5687,14.5495,14.5623,8700.0
2005-10-13 13:00:00,22.69,22.73,22.66,22.67,18300.0,14.5623,14.588,14.5431,14.5495,18300.0
2005-10-13 13:10:00,22.67,22.67,22.66,22.66,3600.0,14.5495,14.5495,14.5431,14.5431,3600.0
2005-10-13 13:20:00,22.65,22.65,22.63,22.65,9000.0,14.5366,14.5366,14.5238,14.5366,9000.0
2005-10-13 13:30:00,22.65,22.67,22.65,22.67,2550.0,14.5366,14.5495,14.5366,14.5495,2550.0
2005-10-13 13:40:00,22.66,22.67,22.63,22.64,47100.0,14.5431,14.5495,14.5238,14.5302,47100.0
2005-10-13 13:50:00,22.64,22.67,22.63,22.66,7500.0,14.5302,14.5495,14.5238,14.5431,7500.0
2005-10-13 14:00:00,22.66,22.67,22.63,22.64,30600.0,14.5431,14.5495,14.5238,14.5302,30600.0
2005-10-13 14:10:00,22.63,22.64,22.6,22.63,49500.0,14.5238,14.5302,14.5045,14.5238,49500.0
2005-10-13 14:20:00,22.63,22.73,22.63,22.66,19500.0,14.5238,14.588,14.5238,14.5431,19500.0
2005-10-13 14:30:00,22.66,22.7,22.66,22.7,38700.0,14.5431,14.5687,14.5431,14.5687,38700.0
2005-10-13 14:40:00,22.69,22.7,22.67,22.69,19950.0,14.5623,14.5687,14.5495,14.5623,19950.0
2005-10-13 14:50:00,22.69,22.69,22.63,22.63,22200.0,14.5623,14.5623,14.5238,14.5238,22200.0
2005-10-13 15:00:00,22.63,22.66,22.6,22.6,18750.0,14.5238,14.5431,14.5045,14.5045,18750.0
2005-10-13 15:10:00,22.6,22.62,22.55,22.55,30450.0,14.5045,14.5174,14.4725,14.4725,30450.0
2005-10-13 15:20:00,22.54,22.58,22.51,22.53,46200.0,14.466,14.4917,14.4468,14.4596,46200.0
2005-10-13 15:30:00,22.53,22.6,22.53,22.53,52650.0,14.4596,14.5045,14.4596,14.4596,52650.0
2005-10-13 15:40:00,22.53,22.55,22.51,22.54,40050.0,14.4596,14.4725,14.4468,14.466,40050.0
2005-10-13 15:50:00,22.54,22.55,22.51,22.51,83850.0,14.466,14.4725,14.4468,14.4468,83850.0
2005-10-14 09:30:00,22.57,22.57,22.43,22.44,105750.0,14.4853,14.4853,14.3954,14.4019,105750.0
2005-10-14 09:40:00,22.49,22.57,22.43,22.49,29550.0,14.434,14.4853,14.3954,14.434,29550.0
2005-10-14 09:50:00,22.51,22.51,22.4,22.45,11700.0,14.4468,14.4468,14.3762,14.4083,11700.0
2005-10-14 10:00:00,22.46,22.61,22.46,22.57,15000.0,14.4147,14.511,14.4147,14.4853,15000.0
2005-10-14 10:10:00,22.57,22.57,22.37,22.37,17850.0,14.4853,14.4853,14.3569,14.3569,17850.0
2005-10-14 10:20:00,22.37,22.48,22.37,22.48,12900.0,14.3569,14.4275,14.3569,14.4275,12900.0
2005-10-14 10:30:00,22.48,22.53,22.44,22.51,16350.0,14.4275,14.4596,14.4019,14.4468,16350.0
2005-10-14 10:40:00,22.5,22.55,22.46,22.53,19950.0,14.4404,14.4725,14.4147,14.4596,19950.0
2005-10-14 10:50:00,22.54,22.54,22.47,22.47,14700.0,14.466,14.466,14.4211,14.4211,14700.0
2005-10-14 11:00:00,22.47,22.49,22.35,22.41,55650.0,14.4211,14.434,14.3441,14.3826,55650.0
2005-10-14 11:10:00,22.41,22.51,22.37,22.51,70050.0,14.3826,14.4468,14.3569,14.4468,70050.0
2005-10-14 11:20:00,22.51,22.51,22.36,22.46,56100.0,14.4468,14.4468,14.3505,14.4147,56100.0
2005-10-14 11:30:00,22.45,22.46,22.33,22.41,54450.0,14.4083,14.4147,14.3313,14.3826,54450.0
2005-10-14 11:40:00,22.42,22.43,22.41,22.42,7350.0,14.389,14.3954,14.3826,14.389,7350.0
2005-10-14 11:50:00,22.42,22.48,22.42,22.43,15600.0,14.389,14.4275,14.389,14.3954,15600.0
2005-10-14 12:00:00,22.43,22.47,22.43,22.46,12600.0,14.3954,14.4211,14.3954,14.4147,12600.0
2005-10-14 12:10:00,22.46,22.51,22.46,22.51,15750.0,14.4147,14.4468,14.4147,14.4468,15750.0
2005-10-14 12:20:00,22.52,22.55,22.51,22.54,10950.0,14.4532,14.4725,14.4468,14.466,10950.0
2005-10-14 12:30:00,22.53,22.55,22.48,22.49,13950.0,14.4596,14.4725,14.4275,14.434,13950.0
2005-10-14 12:40:00,22.49,22.5,22.48,22.49,9450.0,14.434,14.4404,14.4275,14.434,9450.0
2005-10-14 12:50:00,22.51,22.52,22.47,22.47,31650.0,14.4468,14.4532,14.4211,14.4211,31650.0
2005-10-14 13:00:00,22.48,22.53,22.47,22.53,13950.0,14.4275,14.4596,14.4211,14.4596,13950.0
2005-10-14 13:10:00,22.55,22.55,22.52,22.52,20550.0,14.4725,14.4725,14.4532,14.4532,20550.0
2005-10-14 13:20:00,22.53,22.55,22.52,22.53,12000.0,14.4596,14.4725,14.4532,14.4596,12000.0
2005-10-14 13:30:00,22.53,22.55,22.5,22.53,10350.0,14.4596,14.4725,14.4404,14.4596,10350.0
2005-10-14 13:40:00,22.53,22.55,22.52,22.52,8550.0,14.4596,14.4725,14.4532,14.4532,8550.0
2005-10-14 13:50:00,22.53,22.53,22.51,22.53,8850.0,14.4596,14.4596,14.4468,14.4596,8850.0
2005-10-14 14:00:00,22.53,22.53,22.48,22.48,6000.0,14.4596,14.4596,14.4275,14.4275,6000.0
2005-10-14 14:10:00,22.49,22.51,22.44,22.44,10050.0,14.434,14.4468,14.4019,14.4019,10050.0
2005-10-14 14:20:00,22.44,22.51,22.44,22.5,13200.0,14.4019,14.4468,14.4019,14.4404,13200.0
2005-10-14 14:30:00,22.51,22.57,22.51,22.57,18450.0,14.4468,14.4853,14.4468,14.4853,18450.0
2005-10-14 14:40:00,22.57,22.61,22.56,22.6,22200.0,14.4853,14.511,14.4789,14.5045,22200.0
2005-10-14 14:50:00,22.6,22.62,22.51,22.53,25350.0,14.5045,14.5174,14.4468,14.4596,25350.0
2005-10-14 15:00:00,22.52,22.58,22.45,22.47,60900.0,14.4532,14.4917,14.4083,14.4211,60900.0
2005-10-14 15:10:00,22.48,22.59,22.45,22.59,24300.0,14.4275,14.4981,14.4083,14.4981,24300.0
2005-10-14 15:20:00,22.59,22.67,22.59,22.65,21300.0,14.4981,14.5495,14.4981,14.5366,21300.0
2005-10-14 15:30:00,22.65,22.66,22.61,22.64,19200.0,14.5366,14.5431,14.511,14.5302,19200.0
2005-10-14 15:40:00,22.65,22.65,22.53,22.53,36150.0,14.5366,14.5366,14.4596,14.4596,36150.0
2005-10-14 15:50:00,22.54,22.65,22.54,22.64,40050.0,14.466,14.5366,14.466,14.5302,40050.0
2005-10-17 09:30:00,22.53,22.59,22.53,22.59,20550.0,14.4596,14.4981,14.4596,14.4981,20550.0
2005-10-17 09:40:00,22.59,22.59,22.39,22.39,14100.0,14.4981,14.4981,14.3698,14.3698,14100.0
2005-10-17 09:50:00,22.35,22.37,22.31,22.37,21900.0,14.3441,14.3569,14.3184,14.3569,21900.0
2005-10-17 10:00:00,22.37,22.53,22.37,22.53,49050.0,14.3569,14.4596,14.3569,14.4596,49050.0
2005-10-17 10:10:00,22.55,22.59,22.53,22.59,23550.0,14.4725,14.4981,14.4596,14.4981,23550.0
2005-10-17 10:20:00,22.58,22.58,22.56,22.58,16950.0,14.4917,14.4917,14.4789,14.4917,16950.0
2005-10-17 10:30:00,22.57,22.57,22.48,22.49,10800.0,14.4853,14.4853,14.4275,14.434,10800.0
2005-10-17 10:40:00,22.48,22.48,22.41,22.44,7950.0,14.4275,14.4275,14.3826,14.4019,7950.0
2005-10-17 10:50:00,22.44,22.46,22.42,22.46,12450.0,14.4019,14.4147,14.389,14.4147,12450.0
2005-10-17 11:00:00,22.47,22.55,22.47,22.51,11100.0,14.4211,14.4725,14.4211,14.4468,11100.0
2005-10-17 11:10:00,22.5,22.55,22.5,22.55,6450.0,14.4404,14.4725,14.4404,14.4725,6450.0
2005-10-17 11:20:00,22.55,22.57,22.48,22.48,14400.0,14.4725,14.4853,14.4275,14.4275,14400.0
2005-10-17 11:30:00,22.47,22.51,22.47,22.48,10350.0,14.4211,14.4468,14.4211,14.4275,10350.0
2005-10-17 11:40:00,22.47,22.5,22.47,22.5,7200.0,14.4211,14.4404,14.4211,14.4404,7200.0
2005-10-17 11:50:00,22.5,22.53,22.49,22.49,10050.0,14.4404,14.4596,14.434,14.434,10050.0
2005-10-17 12:00:00,22.49,22.53,22.48,22.51,13050.0,14.434,14.4596,14.4275,14.4468,13050.0
2005-10-17 12:10:00,22.51,22.57,22.49,22.49,13500.0,14.4468,14.4853,14.434,14.434,13500.0
2005-10-17 12:20:00,22.49,22.51,22.49,22.49,6600.0,14.434,14.4468,14.434,14.434,6600.0
2005-10-17 12:30:00,22.49,22.51,22.49,22.5,9600.0,14.434,14.4468,14.434,14.4404,9600.0
2005-10-17 12:40:00,22.5,22.51,22.45,22.45,6150.0,14.4404,14.4468,14.4083,14.4083,6150.0
2005-10-17 12:50:00,22.47,22.47,22.45,22.45,7800.0,14.4211,14.4211,14.4083,14.4083,7800.0
2005-10-17 13:00:00,22.45,22.48,22.43,22.47,18150.0,14.4083,14.4275,14.3954,14.4211,18150.0
2005-10-17 13:10:00,22.47,22.51,22.46,22.51,7350.0,14.4211,14.4468,14.4147,14.4468,7350.0
2005-10-17 13:20:00,22.5,22.53,22.5,22.51,8100.0,14.4404,14.4596,14.4404,14.4468,8100.0
2005-10-17 13:30:00,22.51,22.51,22.47,22.48,6900.0,14.4468,14.4468,14.4211,14.4275,6900.0
2005-10-17 13:40:00,22.49,22.52,22.48,22.51,10200.0,14.434,14.4532,14.4275,14.4468,10200.0
2005-10-17 13:50:00,22.51,22.54,22.48,22.49,6450.0,14.4468,14.466,14.4275,14.434,6450.0
2005-10-17 14:00:00,22.49,22.49,22.47,22.49,5700.0,14.434,14.434,14.4211,14.434,5700.0
2005-10-17 14:10:00,22.47,22.48,22.46,22.48,6750.0,14.4211,14.4275,14.4147,14.4275,6750.0
2005-10-17 14:20:00,22.49,22.49,22.46,22.49,4950.0,14.434,14.434,14.4147,14.434,4950.0
2005-10-17 14:30:00,22.49,22.5,22.47,22.5,10800.0,14.434,14.4404,14.4211,14.4404,10800.0
2005-10-17 14:40:00,22.5,22.54,22.48,22.48,8550.0,14.4404,14.466,14.4275,14.4275,8550.0
2005-10-17 14:50:00,22.48,22.5,22.43,22.43,6750.0,14.4275,14.4404,14.3954,14.3954,6750.0
2005-10-17 15:00:00,22.45,22.5,22.45,22.45,19500.0,14.4083,14.4404,14.4083,14.4083,19500.0
2005-10-17 15:10:00,22.46,22.5,22.46,22.49,9600.0,14.4147,14.4404,14.4147,14.434,9600.0
2005-10-17 15:20:00,22.48,22.5,22.47,22.49,13950.0,14.4275,14.4404,14.4211,14.434,13950.0
2005-10-17 15:30:00,22.48,22.49,22.48,22.48,15600.0,14.4275,14.434,14.4275,14.4275,15600.0
2005-10-17 15:40:00,22.48,22.55,22.48,22.53,35100.0,14.4275,14.4725,14.4275,14.4596,35100.0
2005-10-17 15:50:00,22.53,22.53,22.51,22.53,20250.0,14.4596,14.4596,14.4468,14.4596,20250.0
2005-10-18 09:30:00,22.1,22.19,22.1,22.19,62700.0,14.1837,14.2414,14.1837,14.2414,62700.0
2005-10-18 09:40:00,22.19,22.19,22.04,22.13,58350.0,14.2414,14.2414,14.1451,14.2029,58350.0
2005-10-18 09:50:00,22.12,22.19,22.12,22.18,105000.0,14.1965,14.2414,14.1965,14.235,105000.0
2005-10-18 10:00:00,22.19,22.27,22.18,22.27,46050.0,14.2414,14.2928,14.235,14.2928,46050.0
2005-10-18 10:10:00,22.27,22.36,22.27,22.33,37350.0,14.2928,14.3505,14.2928,14.3313,37350.0
2005-10-18 10:20:00,22.33,22.4,22.31,22.36,17850.0,14.3313,14.3762,14.3184,14.3505,17850.0
2005-10-18 10:30:00,22.37,22.37,22.29,22.37,26550.0,14.3569,14.3569,14.3056,14.3569,26550.0
2005-10-18 10:40:00,22.37,22.43,22.37,22.43,13200.0,14.3569,14.3954,14.3569,14.3954,13200.0
2005-10-18 10:50:00,22.44,22.5,22.44,22.5,19800.0,14.4019,14.4404,14.4019,14.4404,19800.0
2005-10-18 11:00:00,22.5,22.52,22.5,22.51,13500.0,14.4404,14.4532,14.4404,14.4468,13500.0
2005-10-18 11:10:00,22.51,22.53,22.51,22.51,16200.0,14.4468,14.4596,14.4468,14.4468,16200.0
2005-10-18 11:20:00,22.51,22.51,22.46,22.46,12600.0,14.4468,14.4468,14.4147,14.4147,12600.0
2005-10-18 11:30:00,22.45,22.49,22.45,22.47,10650.0,14.4083,14.434,14.4083,14.4211,10650.0
2005-10-18 11:40:00,22.46,22.55,22.46,22.53,20700.0,14.4147,14.4725,14.4147,14.4596,20700.0
2005-10-18 11:50:00,22.53,22.53,22.51,22.51,9450.0,14.4596,14.4596,14.4468,14.4468,9450.0
2005-10-18 12:00:00,22.51,22.53,22.51,22.52,17400.0,14.4468,14.4596,14.4468,14.4532,17400.0
2005-10-18 12:10:00,22.52,22.52,22.47,22.47,8250.0,14.4532,14.4532,14.4211,14.4211,8250.0
2005-10-18 12:20:00,22.47,22.49,22.46,22.46,12300.0,14.4211,14.434,14.4147,14.4147,12300.0
2005-10-18 12:30:00,22.46,22.52,22.46,22.51,29700.0,14.4147,14.4532,14.4147,14.4468,29700.0
2005-10-18 12:40:00,22.51,22.51,22.5,22.51,14400.0,14.4468,14.4468,14.4404,14.4468,14400.0
2005-10-18 12:50:00,22.51,22.51,22.48,22.48,8100.0,14.4468,14.4468,14.4275,14.4275,8100.0
2005-10-18 13:00:00,22.47,22.47,22.44,22.44,8550.0,14.4211,14.4211,14.4019,14.4019,8550.0
2005-10-18 13:10:00,22.44,22.46,22.39,22.41,14700.0,14.4019,14.4147,14.3698,14.3826,14700.0
2005-10-18 13:20:00,22.4,22.4,22.35,22.37,12450.0,14.3762,14.3762,14.3441,14.3569,12450.0
2005-10-18 13:30:00,22.36,22.37,22.31,22.33,18000.0,14.3505,14.3569,14.3184,14.3313,18000.0
2005-10-18 13:40:00,22.32,22.32,22.31,22.31,20700.0,14.3248,14.3248,14.3184,14.3184,20700.0
2005-10-18 13:50:00,22.31,22.32,22.29,22.32,24000.0,14.3184,14.3248,14.3056,14.3248,24000.0
2005-10-18 14:00:00,22.33,22.36,22.33,22.35,16950.0,14.3313,14.3505,14.3313,14.3441,16950.0
2005-10-18 14:10:00,22.35,22.37,22.35,22.37,15000.0,14.3441,14.3569,14.3441,14.3569,15000.0
2005-10-18 14:20:00,22.36,22.37,22.35,22.35,15450.0,14.3505,14.3569,14.3441,14.3441,15450.0
2005-10-18 14:30:00,22.35,22.39,22.35,22.36,19800.0,14.3441,14.3698,14.3441,14.3505,19800.0
2005-10-18 14:40:00,22.37,22.37,22.34,22.37,16050.0,14.3569,14.3569,14.3377,14.3569,16050.0
2005-10-18 14:50:00,22.37,22.38,22.31,22.34,20100.0,14.3569,14.3634,14.3184,14.3377,20100.0
2005-10-18 15:00:00,22.34,22.35,22.32,22.33,15300.0,14.3377,14.3441,14.3248,14.3313,15300.0
2005-10-18 15:10:00,22.33,22.37,22.33,22.37,13350.0,14.3313,14.3569,14.3313,14.3569,13350.0
2005-10-18 15:20:00,22.37,22.37,22.35,22.35,22200.0,14.3569,14.3569,14.3441,14.3441,22200.0
2005-10-18 15:30:00,22.35,22.37,22.33,22.33,16800.0,14.3441,14.3569,14.3313,14.3313,16800.0
2005-10-18 15:40:00,22.33,22.33,22.28,22.31,24000.0,14.3313,14.3313,14.2992,14.3184,24000.0
2005-10-18 15:50:00,22.31,22.31,22.29,22.3,41550.0,14.3184,14.3184,14.3056,14.312,41550.0
2005-10-19 09:30:00,22.13,22.23,22.13,22.15,18750.0,14.2029,14.2671,14.2029,14.2157,18750.0
2005-10-19 09:40:00,22.11,22.13,22.04,22.13,19500.0,14.1901,14.2029,14.1451,14.2029,19500.0
2005-10-19 09:50:00,22.09,22.11,22.04,22.11,26100.0,14.1772,14.1901,14.1451,14.1901,26100.0
2005-10-19 10:00:00,22.12,22.14,22.07,22.07,33900.0,14.1965,14.2093,14.1644,14.1644,33900.0
2005-10-19 10:10:00,22.08,22.1,22.06,22.08,16050.0,14.1708,14.1837,14.158,14.1708,16050.0
2005-10-19 10:20:00,22.09,22.09,22.0,22.09,25350.0,14.1772,14.1772,14.1195,14.1772,25350.0
2005-10-19 10:30:00,22.1,22.15,22.09,22.15,20250.0,14.1837,14.2157,14.1772,14.2157,20250.0
2005-10-19 10:40:00,22.17,22.21,22.17,22.19,15150.0,14.2286,14.2542,14.2286,14.2414,15150.0
2005-10-19 10:50:00,22.19,22.25,22.19,22.24,11850.0,14.2414,14.2799,14.2414,14.2735,11850.0
2005-10-19 11:00:00,22.23,22.23,22.19,22.19,28800.0,14.2671,14.2671,14.2414,14.2414,28800.0
2005-10-19 11:10:00,22.19,22.19,22.17,22.19,3750.0,14.2414,14.2414,14.2286,14.2414,3750.0
2005-10-19 11:20:00,22.19,22.27,22.19,22.27,26400.0,14.2414,14.2928,14.2414,14.2928,26400.0
2005-10-19 11:30:00,22.27,22.27,22.24,22.25,15600.0,14.2928,14.2928,14.2735,14.2799,15600.0
2005-10-19 11:40:00,22.25,22.25,22.23,22.23,6000.0,14.2799,14.2799,14.2671,14.2671,6000.0
2005-10-19 11:50:00,22.22,22.22,22.19,22.19,47100.0,14.2607,14.2607,14.2414,14.2414,47100.0
2005-10-19 12:00:00,22.2,22.22,22.19,22.19,9600.0,14.2478,14.2607,14.2414,14.2414,9600.0
2005-10-19 12:10:00,22.2,22.21,22.19,22.2,7650.0,14.2478,14.2542,14.2414,14.2478,7650.0
2005-10-19 12:20:00,22.19,22.27,22.19,22.26,17850.0,14.2414,14.2928,14.2414,14.2863,17850.0
2005-10-19 12:30:00,22.26,22.34,22.26,22.3,10350.0,14.2863,14.3377,14.2863,14.312,10350.0
2005-10-19 12:40:00,22.31,22.33,22.31,22.31,6600.0,14.3184,14.3313,14.3184,14.3184,6600.0
2005-10-19 12:50:00,22.31,22.34,22.28,22.28,13350.0,14.3184,14.3377,14.2992,14.2992,13350.0
2005-10-19 13:00:00,22.28,22.28,22.26,22.27,22050.0,14.2992,14.2992,14.2863,14.2928,22050.0
2005-10-19 13:10:00,22.27,22.31,22.27,22.27,37200.0,14.2928,14.3184,14.2928,14.2928,37200.0
2005-10-19 13:20:00,22.26,22.29,22.17,22.24,80250.0,14.2863,14.3056,14.2286,14.2735,80250.0
2005-10-19 13:30:00,22.26,22.36,22.26,22.34,21300.0,14.2863,14.3505,14.2863,14.3377,21300.0
2005-10-19 13:40:00,22.35,22.38,22.34,22.37,7800.0,14.3441,14.3634,14.3377,14.3569,7800.0
2005-10-19 13:50:00,22.37,22.37,22.33,22.33,10050.0,14.3569,14.3569,14.3313,14.3313,10050.0
2005-10-19 14:00:00,22.35,22.44,22.33,22.43,23100.0,14.3441,14.4019,14.3313,14.3954,23100.0
2005-10-19 14:10:00,22.43,22.43,22.35,22.38,8850.0,14.3954,14.3954,14.3441,14.3634,8850.0
2005-10-19 14:20:00,22.38,22.45,22.38,22.45,21450.0,14.3634,14.4083,14.3634,14.4083,21450.0
2005-10-19 14:30:00,22.43,22.49,22.43,22.47,16050.0,14.3954,14.434,14.3954,14.4211,16050.0
2005-10-19 14:40:00,22.47,22.47,22.45,22.47,10950.0,14.4211,14.4211,14.4083,14.4211,10950.0
2005-10-19 14:50:00,22.47,22.55,22.47,22.51,19950.0,14.4211,14.4725,14.4211,14.4468,19950.0
2005-10-19 15:00:00,22.51,22.54,22.5,22.52,12900.0,14.4468,14.466,14.4404,14.4532,12900.0
2005-10-19 15:10:00,22.51,22.53,22.5,22.51,14400.0,14.4468,14.4596,14.4404,14.4468,14400.0
2005-10-19 15:20:00,22.51,22.54,22.51,22.53,21750.0,14.4468,14.466,14.4468,14.4596,21750.0
2005-10-19 15:30:00,22.53,22.59,22.53,22.57,22350.0,14.4596,14.4981,14.4596,14.4853,22350.0
2005-10-19 15:40:00,22.57,22.61,22.57,22.57,20550.0,14.4853,14.511,14.4853,14.4853,20550.0
2005-10-19 15:50:00,22.58,22.58,22.56,22.56,44550.0,14.4917,14.4917,14.4789,14.4789,44550.0
2005-10-20 09:30:00,22.53,22.53,22.34,22.34,9900.0,14.4596,14.4596,14.3377,14.3377,9900.0
2005-10-20 09:40:00,22.34,22.41,22.3,22.33,12000.0,14.3377,14.3826,14.312,14.3313,12000.0
2005-10-20 09:50:00,22.31,22.37,22.23,22.35,20250.0,14.3184,14.3569,14.2671,14.3441,20250.0
2005-10-20 10:00:00,22.38,22.49,22.34,22.34,16950.0,14.3634,14.434,14.3377,14.3377,16950.0
2005-10-20 10:10:00,22.37,22.5,22.37,22.5,7050.0,14.3569,14.4404,14.3569,14.4404,7050.0
2005-10-20 10:20:00,22.51,22.61,22.51,22.57,16500.0,14.4468,14.511,14.4468,14.4853,16500.0
2005-10-20 10:30:00,22.55,22.57,22.47,22.47,18750.0,14.4725,14.4853,14.4211,14.4211,18750.0
2005-10-20 10:40:00,22.47,22.47,22.31,22.32,15900.0,14.4211,14.4211,14.3184,14.3248,15900.0
2005-10-20 10:50:00,22.31,22.39,22.31,22.34,22350.0,14.3184,14.3698,14.3184,14.3377,22350.0
2005-10-20 11:00:00,22.34,22.35,22.33,22.35,8550.0,14.3377,14.3441,14.3313,14.3441,8550.0
2005-10-20 11:10:00,22.34,22.34,22.27,22.27,12150.0,14.3377,14.3377,14.2928,14.2928,12150.0
2005-10-20 11:20:00,22.27,22.37,22.27,22.37,15150.0,14.2928,14.3569,14.2928,14.3569,15150.0
2005-10-20 11:30:00,22.37,22.39,22.37,22.39,10950.0,14.3569,14.3698,14.3569,14.3698,10950.0
2005-10-20 11:40:00,22.4,22.41,22.37,22.38,20550.0,14.3762,14.3826,14.3569,14.3634,20550.0
2005-10-20 11:50:00,22.39,22.4,22.37,22.37,13200.0,14.3698,14.3762,14.3569,14.3569,13200.0
2005-10-20 12:00:00,22.37,22.41,22.33,22.33,19500.0,14.3569,14.3826,14.3313,14.3313,19500.0
2005-10-20 12:10:00,22.3,22.31,22.25,22.31,14550.0,14.312,14.3184,14.2799,14.3184,14550.0
2005-10-20 12:20:00,22.32,22.37,22.31,22.36,16650.0,14.3248,14.3569,14.3184,14.3505,16650.0
2005-10-20 12:30:00,22.36,22.41,22.35,22.36,15000.0,14.3505,14.3826,14.3441,14.3505,15000.0
2005-10-20 12:40:00,22.39,22.42,22.37,22.42,5700.0,14.3698,14.389,14.3569,14.389,5700.0
2005-10-20 12:50:00,22.42,22.43,22.37,22.42,13800.0,14.389,14.3954,14.3569,14.389,13800.0
2005-10-20 13:00:00,22.41,22.51,22.41,22.51,19350.0,14.3826,14.4468,14.3826,14.4468,19350.0
2005-10-20 13:10:00,22.5,22.53,22.47,22.5,20250.0,14.4404,14.4596,14.4211,14.4404,20250.0
2005-10-20 13:20:00,22.5,22.51,22.48,22.48,17850.0,14.4404,14.4468,14.4275,14.4275,17850.0
2005-10-20 13:30:00,22.48,22.52,22.48,22.51,28050.0,14.4275,14.4532,14.4275,14.4468,28050.0
2005-10-20 13:40:00,22.51,22.53,22.48,22.49,16200.0,14.4468,14.4596,14.4275,14.434,16200.0
2005-10-20 13:50:00,22.49,22.55,22.49,22.53,16200.0,14.434,14.4725,14.434,14.4596,16200.0
2005-10-20 14:00:00,22.53,22.57,22.51,22.52,16050.0,14.4596,14.4853,14.4468,14.4532,16050.0
2005-10-20 14:10:00,22.51,22.51,22.45,22.46,7500.0,14.4468,14.4468,14.4083,14.4147,7500.0
2005-10-20 14:20:00,22.46,22.46,22.43,22.44,13350.0,14.4147,14.4147,14.3954,14.4019,13350.0
2005-10-20 14:30:00,22.44,22.45,22.41,22.41,9900.0,14.4019,14.4083,14.3826,14.3826,9900.0
2005-10-20 14:40:00,22.41,22.47,22.41,22.47,13500.0,14.3826,14.4211,14.3826,14.4211,13500.0
2005-10-20 14:50:00,22.44,22.44,22.4,22.41,7950.0,14.4019,14.4019,14.3762,14.3826,7950.0
2005-10-20 15:00:00,22.41,22.43,22.41,22.41,7350.0,14.3826,14.3954,14.3826,14.3826,7350.0
2005-10-20 15:10:00,22.41,22.41,22.3,22.31,20850.0,14.3826,14.3826,14.312,14.3184,20850.0
2005-10-20 15:20:00,22.31,22.31,22.26,22.29,12450.0,14.3184,14.3184,14.2863,14.3056,12450.0
2005-10-20 15:30:00,22.29,22.29,22.28,22.29,10050.0,14.3056,14.3056,14.2992,14.3056,10050.0
2005-10-20 15:40:00,22.28,22.28,22.23,22.25,14850.0,14.2992,14.2992,14.2671,14.2799,14850.0
2005-10-20 15:50:00,22.26,22.33,22.25,22.31,41250.0,14.2863,14.3313,14.2799,14.3184,41250.0
2005-10-21 09:30:00,22.33,22.4,22.29,22.4,12750.0,14.3313,14.3762,14.3056,14.3762,12750.0
2005-10-21 09:40:00,22.38,22.57,22.38,22.57,11550.0,14.3634,14.4853,14.3634,14.4853,11550.0
2005-10-21 09:50:00,22.57,22.65,22.51,22.65,14400.0,14.4853,14.5366,14.4468,14.5366,14400.0
2005-10-21 10:00:00,22.65,22.67,22.49,22.49,21750.0,14.5366,14.5495,14.434,14.434,21750.0
2005-10-21 10:10:00,22.49,22.7,22.46,22.7,15600.0,14.434,14.5687,14.4147,14.5687,15600.0
2005-10-21 10:20:00,22.72,22.76,22.66,22.69,17700.0,14.5816,14.6072,14.5431,14.5623,17700.0
2005-10-21 10:30:00,22.69,22.71,22.59,22.62,13950.0,14.5623,14.5751,14.4981,14.5174,13950.0
2005-10-21 10:40:00,22.6,22.6,22.47,22.47,11100.0,14.5045,14.5045,14.4211,14.4211,11100.0
2005-10-21 10:50:00,22.48,22.5,22.45,22.45,12450.0,14.4275,14.4404,14.4083,14.4083,12450.0
2005-10-21 11:00:00,22.45,22.48,22.41,22.43,13050.0,14.4083,14.4275,14.3826,14.3954,13050.0
2005-10-21 11:10:00,22.46,22.48,22.45,22.45,6450.0,14.4147,14.4275,14.4083,14.4083,6450.0
2005-10-21 11:20:00,22.43,22.45,22.41,22.41,9750.0,14.3954,14.4083,14.3826,14.3826,9750.0
2005-10-21 11:30:00,22.42,22.42,22.39,22.39,6900.0,14.389,14.389,14.3698,14.3698,6900.0
2005-10-21 11:40:00,22.39,22.39,22.31,22.36,8250.0,14.3698,14.3698,14.3184,14.3505,8250.0
2005-10-21 11:50:00,22.36,22.39,22.36,22.37,10350.0,14.3505,14.3698,14.3505,14.3569,10350.0
2005-10-21 12:00:00,22.37,22.45,22.37,22.45,14250.0,14.3569,14.4083,14.3569,14.4083,14250.0
2005-10-21 12:10:00,22.46,22.53,22.45,22.48,16050.0,14.4147,14.4596,14.4083,14.4275,16050.0
2005-10-21 12:20:00,22.47,22.56,22.46,22.55,10350.0,14.4211,14.4789,14.4147,14.4725,10350.0
2005-10-21 12:30:00,22.51,22.53,22.45,22.45,7650.0,14.4468,14.4596,14.4083,14.4083,7650.0
2005-10-21 12:40:00,22.46,22.51,22.45,22.49,7350.0,14.4147,14.4468,14.4083,14.434,7350.0
2005-10-21 12:50:00,22.47,22.57,22.46,22.57,11700.0,14.4211,14.4853,14.4147,14.4853,11700.0
2005-10-21 13:00:00,22.59,22.6,22.53,22.53,10800.0,14.4981,14.5045,14.4596,14.4596,10800.0
2005-10-21 13:10:00,22.52,22.53,22.49,22.51,5400.0,14.4532,14.4596,14.434,14.4468,5400.0
2005-10-21 13:20:00,22.53,22.59,22.51,22.57,9450.0,14.4596,14.4981,14.4468,14.4853,9450.0
2005-10-21 13:30:00,22.57,22.66,22.57,22.59,10800.0,14.4853,14.5431,14.4853,14.4981,10800.0
2005-10-21 13:40:00,22.6,22.61,22.56,22.6,4650.0,14.5045,14.511,14.4789,14.5045,4650.0
2005-10-21 13:50:00,22.6,22.6,22.51,22.55,14100.0,14.5045,14.5045,14.4468,14.4725,14100.0
2005-10-21 14:00:00,22.54,22.57,22.53,22.53,12150.0,14.466,14.4853,14.4596,14.4596,12150.0
2005-10-21 14:10:00,22.54,22.59,22.54,22.56,9900.0,14.466,14.4981,14.466,14.4789,9900.0
2005-10-21 14:20:00,22.56,22.56,22.55,22.55,10650.0,14.4789,14.4789,14.4725,14.4725,10650.0
2005-10-21 14:30:00,22.55,22.59,22.55,22.55,9750.0,14.4725,14.4981,14.4725,14.4725,9750.0
2005-10-21 14:40:00,22.55,22.58,22.55,22.56,9900.0,14.4725,14.4917,14.4725,14.4789,9900.0
2005-10-21 14:50:00,22.56,22.57,22.55,22.57,7200.0,14.4789,14.4853,14.4725,14.4853,7200.0
2005-10-21 15:00:00,22.57,22.57,22.49,22.5,12150.0,14.4853,14.4853,14.434,14.4404,12150.0
2005-10-21 15:10:00,22.49,22.59,22.49,22.59,28350.0,14.434,14.4981,14.434,14.4981,28350.0
2005-10-21 15:20:00,22.59,22.63,22.57,22.61,14850.0,14.4981,14.5238,14.4853,14.511,14850.0
2005-10-21 15:30:00,22.61,22.61,22.57,22.57,10950.0,14.511,14.511,14.4853,14.4853,10950.0
2005-10-21 15:40:00,22.57,22.62,22.53,22.61,15450.0,14.4853,14.5174,14.4596,14.511,15450.0
2005-10-21 15:50:00,22.63,22.63,22.57,22.57,16650.0,14.5238,14.5238,14.4853,14.4853,16650.0
2005-10-24 09:30:00,22.65,22.91,22.65,22.91,28500.0,14.5366,14.7035,14.5366,14.7035,28500.0
2005-10-24 09:40:00,22.93,23.13,22.91,23.03,28650.0,14.7163,14.8447,14.7035,14.7805,28650.0
2005-10-24 09:50:00,23.07,23.07,22.97,22.97,16050.0,14.8062,14.8062,14.742,14.742,16050.0
2005-10-24 10:00:00,22.97,23.03,22.95,22.95,23550.0,14.742,14.7805,14.7292,14.7292,23550.0
2005-10-24 10:10:00,22.95,23.07,22.95,23.06,34800.0,14.7292,14.8062,14.7292,14.7998,34800.0
2005-10-24 10:20:00,23.06,23.13,23.06,23.09,38850.0,14.7998,14.8447,14.7998,14.819,38850.0
2005-10-24 10:30:00,23.07,23.14,23.07,23.09,44100.0,14.8062,14.8511,14.8062,14.819,44100.0
2005-10-24 10:40:00,23.09,23.13,23.07,23.11,23850.0,14.819,14.8447,14.8062,14.8319,23850.0
2005-10-24 10:50:00,23.13,23.17,23.1,23.16,21600.0,14.8447,14.8704,14.8254,14.864,21600.0
2005-10-24 11:00:00,23.16,23.17,23.15,23.15,17850.0,14.864,14.8704,14.8575,14.8575,17850.0
2005-10-24 11:10:00,23.15,23.26,23.13,23.26,20100.0,14.8575,14.9281,14.8447,14.9281,20100.0
2005-10-24 11:20:00,23.26,23.29,23.23,23.29,17250.0,14.9281,14.9474,14.9089,14.9474,17250.0
2005-10-24 11:30:00,23.33,23.37,23.3,23.3,28950.0,14.9731,14.9987,14.9538,14.9538,28950.0
2005-10-24 11:40:00,23.3,23.3,23.24,23.25,17400.0,14.9538,14.9538,14.9153,14.9217,17400.0
2005-10-24 11:50:00,23.25,23.25,23.21,23.23,10500.0,14.9217,14.9217,14.896,14.9089,10500.0
2005-10-24 12:00:00,23.23,23.29,23.21,23.28,17400.0,14.9089,14.9474,14.896,14.941,17400.0
2005-10-24 12:10:00,23.32,23.33,23.27,23.27,11250.0,14.9666,14.9731,14.9346,14.9346,11250.0
2005-10-24 12:20:00,23.28,23.3,23.25,23.27,14250.0,14.941,14.9538,14.9217,14.9346,14250.0
2005-10-24 12:30:00,23.28,23.28,23.23,23.25,12300.0,14.941,14.941,14.9089,14.9217,12300.0
2005-10-24 12:40:00,23.24,23.26,23.19,23.19,17550.0,14.9153,14.9281,14.8832,14.8832,17550.0
2005-10-24 12:50:00,23.19,23.19,23.17,23.17,7500.0,14.8832,14.8832,14.8704,14.8704,7500.0
2005-10-24 13:00:00,23.17,23.19,23.12,23.19,28650.0,14.8704,14.8832,14.8383,14.8832,28650.0
2005-10-24 13:10:00,23.19,23.24,23.18,23.19,12600.0,14.8832,14.9153,14.8768,14.8832,12600.0
2005-10-24 13:20:00,23.19,23.24,23.17,23.23,17700.0,14.8832,14.9153,14.8704,14.9089,17700.0
2005-10-24 13:30:00,23.24,23.26,23.23,23.23,17100.0,14.9153,14.9281,14.9089,14.9089,17100.0
2005-10-24 13:40:00,23.24,23.33,23.23,23.23,47700.0,14.9153,14.9731,14.9089,14.9089,47700.0
2005-10-24 13:50:00,23.23,23.31,23.23,23.31,16050.0,14.9089,14.9602,14.9089,14.9602,16050.0
2005-10-24 14:00:00,23.31,23.33,23.27,23.28,17850.0,14.9602,14.9731,14.9346,14.941,17850.0
2005-10-24 14:10:00,23.28,23.3,23.27,23.3,13200.0,14.941,14.9538,14.9346,14.9538,13200.0
2005-10-24 14:20:00,23.3,23.31,23.29,23.29,23400.0,14.9538,14.9602,14.9474,14.9474,23400.0
2005-10-24 14:30:00,23.3,23.3,23.27,23.27,12750.0,14.9538,14.9538,14.9346,14.9346,12750.0
2005-10-24 14:40:00,23.28,23.28,23.26,23.27,21150.0,14.941,14.941,14.9281,14.9346,21150.0
2005-10-24 14:50:00,23.26,23.26,23.13,23.13,33300.0,14.9281,14.9281,14.8447,14.8447,33300.0
2005-10-24 15:00:00,23.15,23.25,23.15,23.25,27600.0,14.8575,14.9217,14.8575,14.9217,27600.0
2005-10-24 15:10:00,23.24,23.27,23.23,23.23,16350.0,14.9153,14.9346,14.9089,14.9089,16350.0
2005-10-24 15:20:00,23.23,23.23,23.16,23.17,22350.0,14.9089,14.9089,14.864,14.8704,22350.0
2005-10-24 15:30:00,23.16,23.2,23.15,23.18,23850.0,14.864,14.8896,14.8575,14.8768,23850.0
2005-10-24 15:40:00,23.18,23.21,23.15,23.2,28500.0,14.8768,14.896,14.8575,14.8896,28500.0
2005-10-24 15:50:00,23.21,23.24,23.16,23.21,49950.0,14.896,14.9153,14.864,14.896,49950.0
2005-10-25 09:30:00,23.15,23.34,23.15,23.31,26550.0,14.8575,14.9795,14.8575,14.9602,26550.0
2005-10-25 09:40:00,23.31,23.32,23.25,23.25,12900.0,14.9602,14.9666,14.9217,14.9217,12900.0
2005-10-25 09:50:00,23.23,23.23,23.17,23.21,7050.0,14.9089,14.9089,14.8704,14.896,7050.0
2005-10-25 10:00:00,23.21,23.25,23.2,23.25,7500.0,14.896,14.9217,14.8896,14.9217,7500.0
2005-10-25 10:10:00,23.25,23.31,23.22,23.22,11250.0,14.9217,14.9602,14.9025,14.9025,11250.0
2005-10-25 10:20:00,23.23,23.29,23.21,23.29,8550.0,14.9089,14.9474,14.896,14.9474,8550.0
2005-10-25 10:30:00,23.3,23.3,23.27,23.27,31050.0,14.9538,14.9538,14.9346,14.9346,31050.0
2005-10-25 10:40:00,23.27,23.27,23.24,23.25,3750.0,14.9346,14.9346,14.9153,14.9217,3750.0
2005-10-25 10:50:00,23.25,23.25,23.18,23.18,13050.0,14.9217,14.9217,14.8768,14.8768,13050.0
2005-10-25 11:00:00,23.18,23.18,23.15,23.15,7350.0,14.8768,14.8768,14.8575,14.8575,7350.0
2005-10-25 11:10:00,23.15,23.15,23.11,23.12,9750.0,14.8575,14.8575,14.8319,14.8383,9750.0
2005-10-25 11:20:00,23.11,23.11,23.04,23.06,7500.0,14.8319,14.8319,14.7869,14.7998,7500.0
2005-10-25 11:30:00,23.06,23.07,23.05,23.05,8850.0,14.7998,14.8062,14.7934,14.7934,8850.0
2005-10-25 11:40:00,23.05,23.11,23.05,23.1,7500.0,14.7934,14.8319,14.7934,14.8254,7500.0
2005-10-25 11:50:00,23.09,23.09,23.07,23.07,12300.0,14.819,14.819,14.8062,14.8062,12300.0
2005-10-25 12:00:00,23.07,23.11,23.07,23.11,3300.0,14.8062,14.8319,14.8062,14.8319,3300.0
2005-10-25 12:10:00,23.11,23.11,23.07,23.09,4950.0,14.8319,14.8319,14.8062,14.819,4950.0
2005-10-25 12:20:00,23.1,23.1,23.07,23.1,10050.0,14.8254,14.8254,14.8062,14.8254,10050.0
2005-10-25 12:30:00,23.1,23.13,23.09,23.12,14550.0,14.8254,14.8447,14.819,14.8383,14550.0
2005-10-25 12:40:00,23.09,23.1,23.07,23.07,4200.0,14.819,14.8254,14.8062,14.8062,4200.0
2005-10-25 12:50:00,23.07,23.07,23.05,23.06,1800.0,14.8062,14.8062,14.7934,14.7998,1800.0
2005-10-25 13:00:00,23.06,23.07,23.05,23.05,4200.0,14.7998,14.8062,14.7934,14.7934,4200.0
2005-10-25 13:10:00,23.05,23.07,23.04,23.05,3000.0,14.7934,14.8062,14.7869,14.7934,3000.0
2005-10-25 13:20:00,23.05,23.08,23.05,23.07,3150.0,14.7934,14.8126,14.7934,14.8062,3150.0
2005-10-25 13:30:00,23.08,23.08,23.05,23.07,11550.0,14.8126,14.8126,14.7934,14.8062,11550.0
2005-10-25 13:40:00,23.07,23.07,23.01,23.01,5100.0,14.8062,14.8062,14.7677,14.7677,5100.0
2005-10-25 13:50:00,23.01,23.03,23.01,23.03,4500.0,14.7677,14.7805,14.7677,14.7805,4500.0
2005-10-25 14:00:00,23.01,23.04,23.0,23.0,5700.0,14.7677,14.7869,14.7613,14.7613,5700.0
2005-10-25 14:10:00,22.99,23.05,22.99,23.05,5700.0,14.7548,14.7934,14.7548,14.7934,5700.0
2005-10-25 14:20:00,23.06,23.13,23.06,23.11,12750.0,14.7998,14.8447,14.7998,14.8319,12750.0
2005-10-25 14:30:00,23.12,23.13,23.08,23.12,14250.0,14.8383,14.8447,14.8126,14.8383,14250.0
2005-10-25 14:40:00,23.11,23.12,23.07,23.1,18300.0,14.8319,14.8383,14.8062,14.8254,18300.0
2005-10-25 14:50:00,23.09,23.13,23.09,23.09,11700.0,14.819,14.8447,14.819,14.819,11700.0
2005-10-25 15:00:00,23.09,23.09,23.06,23.07,8550.0,14.819,14.819,14.7998,14.8062,8550.0
2005-10-25 15:10:00,23.07,23.09,23.01,23.02,7950.0,14.8062,14.819,14.7677,14.7741,7950.0
2005-10-25 15:20:00,23.01,23.07,23.01,23.06,16350.0,14.7677,14.8062,14.7677,14.7998,16350.0
2005-10-25 15:30:00,23.07,23.07,23.01,23.05,15450.0,14.8062,14.8062,14.7677,14.7934,15450.0
2005-10-25 15:40:00,23.06,23.12,23.06,23.07,16500.0,14.7998,14.8383,14.7998,14.8062,16500.0
2005-10-25 15:50:00,23.06,23.08,23.03,23.07,22200.0,14.7998,14.8126,14.7805,14.8062,22200.0
2005-10-26 09:30:00,22.89,22.89,22.83,22.84,18600.0,14.6907,14.6907,14.6522,14.6586,18600.0
2005-10-26 09:40:00,22.85,23.04,22.84,23.03,6750.0,14.665,14.7869,14.6586,14.7805,6750.0
2005-10-26 09:50:00,23.03,23.05,22.95,23.05,12900.0,14.7805,14.7934,14.7292,14.7934,12900.0
2005-10-26 10:00:00,23.04,23.11,23.03,23.1,35550.0,14.7869,14.8319,14.7805,14.8254,35550.0
2005-10-26 10:10:00,23.13,23.23,23.13,23.21,13650.0,14.8447,14.9089,14.8447,14.896,13650.0
2005-10-26 10:20:00,23.22,23.3,23.22,23.3,18450.0,14.9025,14.9538,14.9025,14.9538,18450.0
2005-10-26 10:30:00,23.3,23.32,23.17,23.19,20700.0,14.9538,14.9666,14.8704,14.8832,20700.0
2005-10-26 10:40:00,23.17,23.2,23.16,23.2,10050.0,14.8704,14.8896,14.864,14.8896,10050.0
2005-10-26 10:50:00,23.2,23.24,23.19,23.22,7350.0,14.8896,14.9153,14.8832,14.9025,7350.0
2005-10-26 11:00:00,23.21,23.21,23.1,23.15,12600.0,14.896,14.896,14.8254,14.8575,12600.0
2005-10-26 11:10:00,23.15,23.17,23.07,23.07,13350.0,14.8575,14.8704,14.8062,14.8062,13350.0
2005-10-26 11:20:00,23.07,23.08,23.04,23.05,13350.0,14.8062,14.8126,14.7869,14.7934,13350.0
2005-10-26 11:30:00,23.04,23.05,23.01,23.04,8700.0,14.7869,14.7934,14.7677,14.7869,8700.0
2005-10-26 11:40:00,23.05,23.05,22.99,23.02,6900.0,14.7934,14.7934,14.7548,14.7741,6900.0
2005-10-26 11:50:00,23.02,23.03,22.97,22.97,7350.0,14.7741,14.7805,14.742,14.742,7350.0
2005-10-26 12:00:00,22.98,23.05,22.97,23.02,14550.0,14.7484,14.7934,14.742,14.7741,14550.0
2005-10-26 12:10:00,23.01,23.03,22.98,23.01,6150.0,14.7677,14.7805,14.7484,14.7677,6150.0
2005-10-26 12:20:00,23.02,23.05,23.02,23.03,9900.0,14.7741,14.7934,14.7741,14.7805,9900.0
2005-10-26 12:30:00,23.03,23.03,22.99,23.01,7200.0,14.7805,14.7805,14.7548,14.7677,7200.0
2005-10-26 12:40:00,23.0,23.0,22.91,22.93,7350.0,14.7613,14.7613,14.7035,14.7163,7350.0
2005-10-26 12:50:00,22.93,22.95,22.93,22.95,4200.0,14.7163,14.7292,14.7163,14.7292,4200.0
2005-10-26 13:00:00,22.93,22.94,22.92,22.93,5400.0,14.7163,14.7228,14.7099,14.7163,5400.0
2005-10-26 13:10:00,22.93,22.95,22.89,22.89,6900.0,14.7163,14.7292,14.6907,14.6907,6900.0
2005-10-26 13:20:00,22.89,22.89,22.85,22.87,6300.0,14.6907,14.6907,14.665,14.6778,6300.0
2005-10-26 13:30:00,22.87,22.87,22.81,22.81,6300.0,14.6778,14.6778,14.6393,14.6393,6300.0
2005-10-26 13:40:00,22.79,22.79,22.71,22.77,15750.0,14.6265,14.6265,14.5751,14.6137,15750.0
2005-10-26 13:50:00,22.76,22.79,22.76,22.77,7350.0,14.6072,14.6265,14.6072,14.6137,7350.0
2005-10-26 14:00:00,22.78,22.84,22.78,22.81,6000.0,14.6201,14.6586,14.6201,14.6393,6000.0
2005-10-26 14:10:00,22.81,22.81,22.78,22.78,6900.0,14.6393,14.6393,14.6201,14.6201,6900.0
2005-10-26 14:20:00,22.79,22.83,22.77,22.77,12000.0,14.6265,14.6522,14.6137,14.6137,12000.0
2005-10-26 14:30:00,22.77,22.8,22.72,22.77,12900.0,14.6137,14.6329,14.5816,14.6137,12900.0
2005-10-26 14:40:00,22.77,22.77,22.75,22.75,13050.0,14.6137,14.6137,14.6008,14.6008,13050.0
2005-10-26 14:50:00,22.76,22.8,22.76,22.77,7650.0,14.6072,14.6329,14.6072,14.6137,7650.0
2005-10-26 15:00:00,22.76,22.79,22.74,22.79,22050.0,14.6072,14.6265,14.5944,14.6265,22050.0
2005-10-26 15:10:00,22.8,22.81,22.79,22.8,9900.0,14.6329,14.6393,14.6265,14.6329,9900.0
2005-10-26 15:20:00,22.81,22.81,22.79,22.79,23400.0,14.6393,14.6393,14.6265,14.6265,23400.0
2005-10-26 15:30:00,22.79,22.8,22.77,22.77,11250.0,14.6265,14.6329,14.6137,14.6137,11250.0
2005-10-26 15:40:00,22.76,22.76,22.71,22.72,18750.0,14.6072,14.6072,14.5751,14.5816,18750.0
2005-10-26 15:50:00,22.72,22.73,22.72,22.73,9900.0,14.5816,14.588,14.5816,14.588,9900.0
2005-10-27 09:30:00,22.63,22.67,22.59,22.6,14550.0,14.5238,14.5495,14.4981,14.5045,14550.0
2005-10-27 09:40:00,22.55,22.63,22.5,22.63,17700.0,14.4725,14.5238,14.4404,14.5238,17700.0
2005-10-27 09:50:00,22.66,22.75,22.66,22.75,20550.0,14.5431,14.6008,14.5431,14.6008,20550.0
2005-10-27 10:00:00,22.77,22.77,22.71,22.73,24450.0,14.6137,14.6137,14.5751,14.588,24450.0
2005-10-27 10:10:00,22.73,22.77,22.73,22.77,28800.0,14.588,14.6137,14.588,14.6137,28800.0
2005-10-27 10:20:00,22.73,22.77,22.73,22.74,9900.0,14.588,14.6137,14.588,14.5944,9900.0
2005-10-27 10:30:00,22.73,22.73,22.67,22.69,15750.0,14.588,14.588,14.5495,14.5623,15750.0
2005-10-27 10:40:00,22.7,22.73,22.65,22.65,5550.0,14.5687,14.588,14.5366,14.5366,5550.0
2005-10-27 10:50:00,22.65,22.69,22.63,22.69,9900.0,14.5366,14.5623,14.5238,14.5623,9900.0
2005-10-27 11:00:00,22.67,22.69,22.65,22.69,11700.0,14.5495,14.5623,14.5366,14.5623,11700.0
2005-10-27 11:10:00,22.67,22.76,22.67,22.75,11550.0,14.5495,14.6072,14.5495,14.6008,11550.0
2005-10-27 11:20:00,22.74,22.75,22.71,22.73,11400.0,14.5944,14.6008,14.5751,14.588,11400.0
2005-10-27 11:30:00,22.73,22.77,22.72,22.73,12450.0,14.588,14.6137,14.5816,14.588,12450.0
2005-10-27 11:40:00,22.73,22.74,22.71,22.71,8250.0,14.588,14.5944,14.5751,14.5751,8250.0
2005-10-27 11:50:00,22.71,22.76,22.71,22.75,11700.0,14.5751,14.6072,14.5751,14.6008,11700.0
2005-10-27 12:00:00,22.75,22.79,22.75,22.79,7650.0,14.6008,14.6265,14.6008,14.6265,7650.0
2005-10-27 12:10:00,22.79,22.82,22.79,22.82,6450.0,14.6265,14.6457,14.6265,14.6457,6450.0
2005-10-27 12:20:00,22.82,22.82,22.8,22.81,10350.0,14.6457,14.6457,14.6329,14.6393,10350.0
2005-10-27 12:30:00,22.81,22.9,22.81,22.89,13500.0,14.6393,14.6971,14.6393,14.6907,13500.0
2005-10-27 12:40:00,22.89,22.93,22.87,22.93,14400.0,14.6907,14.7163,14.6778,14.7163,14400.0
2005-10-27 12:50:00,22.94,23.0,22.89,22.99,15450.0,14.7228,14.7613,14.6907,14.7548,15450.0
2005-10-27 13:00:00,22.99,22.99,22.91,22.93,6300.0,14.7548,14.7548,14.7035,14.7163,6300.0
2005-10-27 13:10:00,22.93,22.94,22.87,22.87,13200.0,14.7163,14.7228,14.6778,14.6778,13200.0
2005-10-27 13:20:00,22.87,22.88,22.83,22.83,12750.0,14.6778,14.6843,14.6522,14.6522,12750.0
2005-10-27 13:30:00,22.83,22.87,22.83,22.85,19650.0,14.6522,14.6778,14.6522,14.665,19650.0
2005-10-27 13:40:00,22.85,22.85,22.81,22.83,5850.0,14.665,14.665,14.6393,14.6522,5850.0
2005-10-27 13:50:00,22.83,22.83,22.8,22.83,4500.0,14.6522,14.6522,14.6329,14.6522,4500.0
2005-10-27 14:00:00,22.83,22.83,22.79,22.81,7800.0,14.6522,14.6522,14.6265,14.6393,7800.0
2005-10-27 14:10:00,22.8,22.81,22.77,22.77,7650.0,14.6329,14.6393,14.6137,14.6137,7650.0
2005-10-27 14:20:00,22.77,22.78,22.73,22.77,26400.0,14.6137,14.6201,14.588,14.6137,26400.0
2005-10-27 14:30:00,22.77,22.78,22.75,22.77,9900.0,14.6137,14.6201,14.6008,14.6137,9900.0
2005-10-27 14:40:00,22.77,22.8,22.73,22.8,15600.0,14.6137,14.6329,14.588,14.6329,15600.0
2005-10-27 14:50:00,22.79,22.83,22.79,22.81,14550.0,14.6265,14.6522,14.6265,14.6393,14550.0
2005-10-27 15:00:00,22.79,22.8,22.74,22.74,22800.0,14.6265,14.6329,14.5944,14.5944,22800.0
2005-10-27 15:10:00,22.73,22.74,22.71,22.73,16800.0,14.588,14.5944,14.5751,14.588,16800.0
2005-10-27 15:20:00,22.73,22.73,22.69,22.71,16800.0,14.588,14.588,14.5623,14.5751,16800.0
2005-10-27 15:30:00,22.71,22.77,22.71,22.74,10500.0,14.5751,14.6137,14.5751,14.5944,10500.0
2005-10-27 15:40:00,22.73,22.74,22.71,22.71,13650.0,14.588,14.5944,14.5751,14.5751,13650.0
2005-10-27 15:50:00,22.71,22.71,22.69,22.69,36150.0,14.5751,14.5751,14.5623,14.5623,36150.0
2005-10-28 09:30:00,22.57,22.59,22.57,22.59,21000.0,14.4853,14.4981,14.4853,14.4981,21000.0
2005-10-28 09:40:00,22.59,22.67,22.57,22.63,17700.0,14.4981,14.5495,14.4853,14.5238,17700.0
2005-10-28 09:50:00,22.65,22.77,22.65,22.72,20400.0,14.5366,14.6137,14.5366,14.5816,20400.0
2005-10-28 10:00:00,22.76,22.77,22.71,22.76,12750.0,14.6072,14.6137,14.5751,14.6072,12750.0
2005-10-28 10:10:00,22.76,22.77,22.71,22.77,13200.0,14.6072,14.6137,14.5751,14.6137,13200.0
2005-10-28 10:20:00,22.79,22.79,22.74,22.74,8250.0,14.6265,14.6265,14.5944,14.5944,8250.0
2005-10-28 10:30:00,22.75,22.79,22.75,22.79,19800.0,14.6008,14.6265,14.6008,14.6265,19800.0
2005-10-28 10:40:00,22.79,22.79,22.77,22.77,2100.0,14.6265,14.6265,14.6137,14.6137,2100.0
2005-10-28 10:50:00,22.77,22.87,22.77,22.86,31950.0,14.6137,14.6778,14.6137,14.6714,31950.0
2005-10-28 11:00:00,22.86,22.91,22.86,22.87,8550.0,14.6714,14.7035,14.6714,14.6778,8550.0
2005-10-28 11:10:00,22.87,22.91,22.87,22.9,14400.0,14.6778,14.7035,14.6778,14.6971,14400.0
2005-10-28 11:20:00,22.9,22.93,22.89,22.93,6900.0,14.6971,14.7163,14.6907,14.7163,6900.0
2005-10-28 11:30:00,22.93,23.06,22.93,23.04,63600.0,14.7163,14.7998,14.7163,14.7869,63600.0
2005-10-28 11:40:00,23.05,23.05,23.01,23.03,29250.0,14.7934,14.7934,14.7677,14.7805,29250.0
2005-10-28 11:50:00,23.04,23.09,23.04,23.09,23700.0,14.7869,14.819,14.7869,14.819,23700.0
2005-10-28 12:00:00,23.09,23.13,23.09,23.1,9600.0,14.819,14.8447,14.819,14.8254,9600.0
2005-10-28 12:10:00,23.1,23.1,23.08,23.09,7200.0,14.8254,14.8254,14.8126,14.819,7200.0
2005-10-28 12:20:00,23.09,23.09,23.05,23.05,8100.0,14.819,14.819,14.7934,14.7934,8100.0
2005-10-28 12:30:00,23.06,23.07,23.05,23.05,9600.0,14.7998,14.8062,14.7934,14.7934,9600.0
2005-10-28 12:40:00,23.05,23.07,23.01,23.01,9300.0,14.7934,14.8062,14.7677,14.7677,9300.0
2005-10-28 12:50:00,23.01,23.02,23.0,23.01,20400.0,14.7677,14.7741,14.7613,14.7677,20400.0
2005-10-28 13:00:00,23.01,23.03,23.01,23.01,10500.0,14.7677,14.7805,14.7677,14.7677,10500.0
2005-10-28 13:10:00,23.01,23.04,22.99,22.99,18600.0,14.7677,14.7869,14.7548,14.7548,18600.0
2005-10-28 13:20:00,22.99,23.03,22.98,23.0,10800.0,14.7548,14.7805,14.7484,14.7613,10800.0
2005-10-28 13:30:00,23.0,23.0,22.97,22.97,16950.0,14.7613,14.7613,14.742,14.742,16950.0
2005-10-28 13:40:00,23.0,23.01,22.98,23.01,12000.0,14.7613,14.7677,14.7484,14.7677,12000.0
2005-10-28 13:50:00,23.01,23.05,23.01,23.03,13050.0,14.7677,14.7934,14.7677,14.7805,13050.0
2005-10-28 14:00:00,23.05,23.12,23.05,23.11,12750.0,14.7934,14.8383,14.7934,14.8319,12750.0
2005-10-28 14:10:00,23.11,23.11,23.09,23.1,6750.0,14.8319,14.8319,14.819,14.8254,6750.0
2005-10-28 14:20:00,23.12,23.17,23.1,23.17,11400.0,14.8383,14.8704,14.8254,14.8704,11400.0
2005-10-28 14:30:00,23.17,23.19,23.17,23.19,5550.0,14.8704,14.8832,14.8704,14.8832,5550.0
2005-10-28 14:40:00,23.18,23.2,23.17,23.2,11400.0,14.8768,14.8896,14.8704,14.8896,11400.0
2005-10-28 14:50:00,23.21,23.23,23.18,23.19,15750.0,14.896,14.9089,14.8768,14.8832,15750.0
2005-10-28 15:00:00,23.19,23.22,23.16,23.17,26550.0,14.8832,14.9025,14.864,14.8704,26550.0
2005-10-28 15:10:00,23.15,23.15,23.13,23.13,14100.0,14.8575,14.8575,14.8447,14.8447,14100.0
2005-10-28 15:20:00,23.13,23.16,23.13,23.14,19800.0,14.8447,14.864,14.8447,14.8511,19800.0
2005-10-28 15:30:00,23.13,23.13,23.05,23.06,24600.0,14.8447,14.8447,14.7934,14.7998,24600.0
2005-10-28 15:40:00,23.06,23.1,23.05,23.1,10050.0,14.7998,14.8254,14.7934,14.8254,10050.0
2005-10-28 15:50:00,23.09,23.17,23.09,23.17,39900.0,14.819,14.8704,14.819,14.8704,39900.0
2005-10-31 09:30:00,23.27,23.33,23.24,23.33,11100.0,14.9346,14.9731,14.9153,14.9731,11100.0
2005-10-31 09:40:00,23.39,23.39,23.27,23.27,25200.0,15.0116,15.0116,14.9346,14.9346,25200.0
2005-10-31 09:50:00,23.3,23.3,23.16,23.16,16650.0,14.9538,14.9538,14.864,14.864,16650.0
2005-10-31 10:00:00,23.15,23.25,23.15,23.25,6300.0,14.8575,14.9217,14.8575,14.9217,6300.0
2005-10-31 10:10:00,23.25,23.33,23.23,23.28,16350.0,14.9217,14.9731,14.9089,14.941,16350.0
2005-10-31 10:20:00,23.28,23.29,23.19,23.25,42300.0,14.941,14.9474,14.8832,14.9217,42300.0
2005-10-31 10:30:00,23.25,23.29,23.25,23.27,9450.0,14.9217,14.9474,14.9217,14.9346,9450.0
2005-10-31 10:40:00,23.25,23.33,23.25,23.33,16200.0,14.9217,14.9731,14.9217,14.9731,16200.0
2005-10-31 10:50:00,23.33,23.34,23.31,23.32,6900.0,14.9731,14.9795,14.9602,14.9666,6900.0
2005-10-31 11:00:00,23.32,23.35,23.31,23.35,6450.0,14.9666,14.9859,14.9602,14.9859,6450.0
2005-10-31 11:10:00,23.35,23.37,23.35,23.35,11700.0,14.9859,14.9987,14.9859,14.9859,11700.0
2005-10-31 11:20:00,23.35,23.35,23.35,23.35,3750.0,14.9859,14.9859,14.9859,14.9859,3750.0
2005-10-31 11:30:00,23.37,23.43,23.37,23.39,10500.0,14.9987,15.0372,14.9987,15.0116,10500.0
2005-10-31 11:40:00,23.37,23.37,23.32,23.33,9600.0,14.9987,14.9987,14.9666,14.9731,9600.0
2005-10-31 11:50:00,23.33,23.34,23.31,23.31,9900.0,14.9731,14.9795,14.9602,14.9602,9900.0
2005-10-31 12:00:00,23.31,23.4,23.31,23.39,11100.0,14.9602,15.018,14.9602,15.0116,11100.0
2005-10-31 12:10:00,23.39,23.39,23.29,23.31,11700.0,15.0116,15.0116,14.9474,14.9602,11700.0
2005-10-31 12:20:00,23.3,23.3,23.29,23.3,3600.0,14.9538,14.9538,14.9474,14.9538,3600.0
2005-10-31 12:30:00,23.31,23.35,23.31,23.34,6600.0,14.9602,14.9859,14.9602,14.9795,6600.0
2005-10-31 12:40:00,23.34,23.37,23.33,23.35,12600.0,14.9795,14.9987,14.9731,14.9859,12600.0
2005-10-31 12:50:00,23.35,23.38,23.35,23.38,3600.0,14.9859,15.0051,14.9859,15.0051,3600.0
2005-10-31 13:00:00,23.39,23.39,23.37,23.37,11250.0,15.0116,15.0116,14.9987,14.9987,11250.0
2005-10-31 13:10:00,23.38,23.39,23.37,23.38,5850.0,15.0051,15.0116,14.9987,15.0051,5850.0
2005-10-31 13:20:00,23.38,23.39,23.37,23.39,3750.0,15.0051,15.0116,14.9987,15.0116,3750.0
2005-10-31 13:30:00,23.38,23.4,23.37,23.39,7200.0,15.0051,15.018,14.9987,15.0116,7200.0
2005-10-31 13:40:00,23.39,23.4,23.39,23.39,9000.0,15.0116,15.018,15.0116,15.0116,9000.0
2005-10-31 13:50:00,23.39,23.43,23.39,23.43,5100.0,15.0116,15.0372,15.0116,15.0372,5100.0
2005-10-31 14:00:00,23.43,23.46,23.43,23.46,10350.0,15.0372,15.0565,15.0372,15.0565,10350.0
2005-10-31 14:10:00,23.47,23.49,23.44,23.47,11850.0,15.0629,15.0757,15.0437,15.0629,11850.0
2005-10-31 14:20:00,23.47,23.48,23.43,23.43,10800.0,15.0629,15.0693,15.0372,15.0372,10800.0
2005-10-31 14:30:00,23.45,23.46,23.43,23.45,19050.0,15.0501,15.0565,15.0372,15.0501,19050.0
2005-10-31 14:40:00,23.45,23.51,23.45,23.5,12900.0,15.0501,15.0886,15.0501,15.0822,12900.0
2005-10-31 14:50:00,23.49,23.5,23.43,23.43,11850.0,15.0757,15.0822,15.0372,15.0372,11850.0
2005-10-31 15:00:00,23.44,23.48,23.44,23.47,12600.0,15.0437,15.0693,15.0437,15.0629,12600.0
2005-10-31 15:10:00,23.47,23.48,23.43,23.47,88950.0,15.0629,15.0693,15.0372,15.0629,88950.0
2005-10-31 15:20:00,23.47,23.52,23.47,23.51,20850.0,15.0629,15.095,15.0629,15.0886,20850.0
2005-10-31 15:30:00,23.53,23.59,23.52,23.59,15450.0,15.1014,15.1399,15.095,15.1399,15450.0
2005-10-31 15:40:00,23.59,23.59,23.55,23.55,26700.0,15.1399,15.1399,15.1143,15.1143,26700.0
2005-10-31 15:50:00,23.55,23.55,23.53,23.54,58200.0,15.1143,15.1143,15.1014,15.1078,58200.0
2005-11-01 09:30:00,23.45,23.47,23.45,23.47,13650.0,15.0501,15.0629,15.0501,15.0629,13650.0
2005-11-01 09:40:00,23.47,23.53,23.47,23.49,9150.0,15.0629,15.1014,15.0629,15.0757,9150.0
2005-11-01 09:50:00,23.5,23.54,23.47,23.47,17250.0,15.0822,15.1078,15.0629,15.0629,17250.0
2005-11-01 10:00:00,23.47,23.57,23.47,23.56,20550.0,15.0629,15.1271,15.0629,15.1207,20550.0
2005-11-01 10:10:00,23.57,23.57,23.53,23.56,12150.0,15.1271,15.1271,15.1014,15.1207,12150.0
2005-11-01 10:20:00,23.57,23.58,23.54,23.57,11400.0,15.1271,15.1335,15.1078,15.1271,11400.0
2005-11-01 10:30:00,23.57,23.59,23.49,23.49,46050.0,15.1271,15.1399,15.0757,15.0757,46050.0
2005-11-01 10:40:00,23.5,23.53,23.48,23.5,6450.0,15.0822,15.1014,15.0693,15.0822,6450.0
2005-11-01 10:50:00,23.51,23.59,23.51,23.57,8100.0,15.0886,15.1399,15.0886,15.1271,8100.0
2005-11-01 11:00:00,23.57,23.57,23.55,23.55,10950.0,15.1271,15.1271,15.1143,15.1143,10950.0
2005-11-01 11:10:00,23.55,23.57,23.55,23.57,6750.0,15.1143,15.1271,15.1143,15.1271,6750.0
2005-11-01 11:20:00,23.57,23.57,23.56,23.57,9150.0,15.1271,15.1271,15.1207,15.1271,9150.0
2005-11-01 11:30:00,23.57,23.57,23.55,23.55,7500.0,15.1271,15.1271,15.1143,15.1143,7500.0
2005-11-01 11:40:00,23.55,23.55,23.52,23.53,5100.0,15.1143,15.1143,15.095,15.1014,5100.0
2005-11-01 11:50:00,23.55,23.57,23.55,23.57,4500.0,15.1143,15.1271,15.1143,15.1271,4500.0
2005-11-01 12:00:00,23.57,23.59,23.57,23.59,3750.0,15.1271,15.1399,15.1271,15.1399,3750.0
2005-11-01 12:10:00,23.58,23.59,23.56,23.56,6150.0,15.1335,15.1399,15.1207,15.1207,6150.0
2005-11-01 12:20:00,23.56,23.57,23.54,23.54,4200.0,15.1207,15.1271,15.1078,15.1078,4200.0
2005-11-01 12:30:00,23.54,23.59,23.53,23.59,5850.0,15.1078,15.1399,15.1014,15.1399,5850.0
2005-11-01 12:40:00,23.59,23.59,23.55,23.55,5400.0,15.1399,15.1399,15.1143,15.1143,5400.0
2005-11-01 12:50:00,23.55,23.57,23.55,23.57,3300.0,15.1143,15.1271,15.1143,15.1271,3300.0
2005-11-01 13:00:00,23.57,23.59,23.57,23.59,6300.0,15.1271,15.1399,15.1271,15.1399,6300.0
2005-11-01 13:10:00,23.59,23.62,23.58,23.62,14100.0,15.1399,15.1592,15.1335,15.1592,14100.0
2005-11-01 13:20:00,23.61,23.61,23.61,23.61,8100.0,15.1528,15.1528,15.1528,15.1528,8100.0
2005-11-01 13:30:00,23.61,23.61,23.6,23.6,17700.0,15.1528,15.1528,15.1463,15.1463,17700.0
2005-11-01 13:40:00,23.61,23.62,23.61,23.61,5850.0,15.1528,15.1592,15.1528,15.1528,5850.0
2005-11-01 13:50:00,23.62,23.62,23.61,23.61,5550.0,15.1592,15.1592,15.1528,15.1528,5550.0
2005-11-01 14:00:00,23.61,23.64,23.61,23.63,14700.0,15.1528,15.172,15.1528,15.1656,14700.0
2005-11-01 14:10:00,23.63,23.63,23.59,23.6,23400.0,15.1656,15.1656,15.1399,15.1463,23400.0
2005-11-01 14:20:00,23.61,23.61,23.6,23.61,27000.0,15.1528,15.1528,15.1463,15.1528,27000.0
2005-11-01 14:30:00,23.61,23.63,23.61,23.61,27300.0,15.1528,15.1656,15.1528,15.1528,27300.0
2005-11-01 14:40:00,23.61,23.61,23.58,23.59,46650.0,15.1528,15.1528,15.1335,15.1399,46650.0
2005-11-01 14:50:00,23.59,23.61,23.57,23.59,15150.0,15.1399,15.1528,15.1271,15.1399,15150.0
2005-11-01 15:00:00,23.6,23.61,23.56,23.56,24000.0,15.1463,15.1528,15.1207,15.1207,24000.0
2005-11-01 15:10:00,23.56,23.58,23.56,23.57,18600.0,15.1207,15.1335,15.1207,15.1271,18600.0
2005-11-01 15:20:00,23.57,23.59,23.57,23.57,40950.0,15.1271,15.1399,15.1271,15.1271,40950.0
2005-11-01 15:30:00,23.57,23.59,23.57,23.57,26100.0,15.1271,15.1399,15.1271,15.1271,26100.0
2005-11-01 15:40:00,23.57,23.57,23.51,23.51,64050.0,15.1271,15.1271,15.0886,15.0886,64050.0
2005-11-01 15:50:00,23.51,23.55,23.51,23.54,24600.0,15.0886,15.1143,15.0886,15.1078,24600.0
2005-11-02 09:30:00,23.67,23.67,23.64,23.66,12150.0,15.1913,15.1913,15.172,15.1849,12150.0
2005-11-02 09:40:00,23.71,24.0,23.71,23.87,46050.0,15.2169,15.4031,15.2169,15.3196,46050.0
2005-11-02 09:50:00,23.88,24.21,23.87,24.05,66900.0,15.326,15.5378,15.3196,15.4352,66900.0
2005-11-02 10:00:00,24.03,24.1,23.96,24.01,40800.0,15.4223,15.4672,15.3774,15.4095,40800.0
2005-11-02 10:10:00,24.01,24.11,23.99,24.11,17700.0,15.4095,15.4737,15.3966,15.4737,17700.0
2005-11-02 10:20:00,24.11,24.31,24.11,24.21,36450.0,15.4737,15.602,15.4737,15.5378,36450.0
2005-11-02 10:30:00,24.21,24.25,23.95,23.99,56250.0,15.5378,15.5635,15.371,15.3966,56250.0
2005-11-02 10:40:00,23.99,24.03,23.92,23.95,21150.0,15.3966,15.4223,15.3517,15.371,21150.0
2005-11-02 10:50:00,23.95,24.0,23.94,24.0,17400.0,15.371,15.4031,15.3646,15.4031,17400.0
2005-11-02 11:00:00,23.99,23.99,23.95,23.96,20850.0,15.3966,15.3966,15.371,15.3774,20850.0
2005-11-02 11:10:00,23.97,23.99,23.96,23.98,20550.0,15.3838,15.3966,15.3774,15.3902,20550.0
2005-11-02 11:20:00,23.97,24.03,23.96,24.01,51450.0,15.3838,15.4223,15.3774,15.4095,51450.0
2005-11-02 11:30:00,24.01,24.03,23.99,23.99,17700.0,15.4095,15.4223,15.3966,15.3966,17700.0
2005-11-02 11:40:00,23.99,24.04,23.99,24.03,41850.0,15.3966,15.4287,15.3966,15.4223,41850.0
2005-11-02 11:50:00,24.05,24.13,24.05,24.06,29550.0,15.4352,15.4865,15.4352,15.4416,29550.0
2005-11-02 12:00:00,24.06,24.17,24.06,24.12,57450.0,15.4416,15.5122,15.4416,15.4801,57450.0
2005-11-02 12:10:00,24.1,24.13,24.07,24.07,10800.0,15.4672,15.4865,15.448,15.448,10800.0
2005-11-02 12:20:00,24.08,24.09,24.07,24.07,7650.0,15.4544,15.4608,15.448,15.448,7650.0
2005-11-02 12:30:00,24.07,24.09,24.07,24.09,8250.0,15.448,15.4608,15.448,15.4608,8250.0
2005-11-02 12:40:00,24.09,24.09,24.07,24.09,9000.0,15.4608,15.4608,15.448,15.4608,9000.0
2005-11-02 12:50:00,24.09,24.14,24.09,24.11,19350.0,15.4608,15.4929,15.4608,15.4737,19350.0
2005-11-02 13:00:00,24.11,24.12,24.03,24.04,14850.0,15.4737,15.4801,15.4223,15.4287,14850.0
2005-11-02 13:10:00,24.04,24.04,23.97,23.97,63000.0,15.4287,15.4287,15.3838,15.3838,63000.0
2005-11-02 13:20:00,23.97,24.0,23.95,23.97,12150.0,15.3838,15.4031,15.371,15.3838,12150.0
2005-11-02 13:30:00,23.97,23.99,23.95,23.99,11850.0,15.3838,15.3966,15.371,15.3966,11850.0
2005-11-02 13:40:00,23.99,24.03,23.99,24.02,43200.0,15.3966,15.4223,15.3966,15.4159,43200.0
2005-11-02 13:50:00,24.03,24.03,24.02,24.03,12000.0,15.4223,15.4223,15.4159,15.4223,12000.0
2005-11-02 14:00:00,24.03,24.05,24.0,24.03,18300.0,15.4223,15.4352,15.4031,15.4223,18300.0
2005-11-02 14:10:00,24.03,24.06,24.03,24.05,15750.0,15.4223,15.4416,15.4223,15.4352,15750.0
2005-11-02 14:20:00,24.06,24.06,23.98,24.0,28350.0,15.4416,15.4416,15.3902,15.4031,28350.0
2005-11-02 14:30:00,23.99,24.01,23.96,23.96,18150.0,15.3966,15.4095,15.3774,15.3774,18150.0
2005-11-02 14:40:00,23.97,23.97,23.87,23.87,25800.0,15.3838,15.3838,15.3196,15.3196,25800.0
2005-11-02 14:50:00,23.87,23.89,23.81,23.83,39750.0,15.3196,15.3325,15.2811,15.294,39750.0
2005-11-02 15:00:00,23.83,23.83,23.73,23.73,30150.0,15.294,15.294,15.2298,15.2298,30150.0
2005-11-02 15:10:00,23.73,23.77,23.73,23.77,43050.0,15.2298,15.2554,15.2298,15.2554,43050.0
2005-11-02 15:20:00,23.78,23.91,23.77,23.91,33600.0,15.2619,15.3453,15.2554,15.3453,33600.0
2005-11-02 15:30:00,23.91,23.92,23.79,23.81,39600.0,15.3453,15.3517,15.2683,15.2811,39600.0
2005-11-02 15:40:00,23.81,23.85,23.81,23.84,33000.0,15.2811,15.3068,15.2811,15.3004,33000.0
2005-11-02 15:50:00,23.84,23.92,23.84,23.91,36150.0,15.3004,15.3517,15.3004,15.3453,36150.0
2005-11-03 09:30:00,24.01,24.01,23.9,23.93,15150.0,15.4095,15.4095,15.3389,15.3581,15150.0
2005-11-03 09:40:00,23.95,23.99,23.93,23.98,6000.0,15.371,15.3966,15.3581,15.3902,6000.0
2005-11-03 09:50:00,23.97,23.97,23.85,23.85,5700.0,15.3838,15.3838,15.3068,15.3068,5700.0
2005-11-03 10:00:00,23.83,23.83,23.77,23.77,12600.0,15.294,15.294,15.2554,15.2554,12600.0
2005-11-03 10:10:00,23.76,23.81,23.55,23.55,29850.0,15.249,15.2811,15.1143,15.1143,29850.0
2005-11-03 10:20:00,23.55,23.59,23.33,23.36,95550.0,15.1143,15.1399,14.9731,14.9923,95550.0
2005-11-03 10:30:00,23.38,23.43,23.21,23.27,173550.0,15.0051,15.0372,14.896,14.9346,173550.0
2005-11-03 10:40:00,23.27,23.37,23.27,23.32,28200.0,14.9346,14.9987,14.9346,14.9666,28200.0
2005-11-03 10:50:00,23.31,23.39,23.3,23.38,16200.0,14.9602,15.0116,14.9538,15.0051,16200.0
2005-11-03 11:00:00,23.39,23.48,23.39,23.48,15600.0,15.0116,15.0693,15.0116,15.0693,15600.0
2005-11-03 11:10:00,23.49,23.62,23.49,23.61,26700.0,15.0757,15.1592,15.0757,15.1528,26700.0
2005-11-03 11:20:00,23.61,23.63,23.57,23.61,23700.0,15.1528,15.1656,15.1271,15.1528,23700.0
2005-11-03 11:30:00,23.63,23.66,23.63,23.63,6600.0,15.1656,15.1849,15.1656,15.1656,6600.0
2005-11-03 11:40:00,23.64,23.69,23.63,23.67,13050.0,15.172,15.2041,15.1656,15.1913,13050.0
2005-11-03 11:50:00,23.67,23.71,23.67,23.69,8850.0,15.1913,15.2169,15.1913,15.2041,8850.0
2005-11-03 12:00:00,23.67,23.73,23.63,23.73,28950.0,15.1913,15.2298,15.1656,15.2298,28950.0
2005-11-03 12:10:00,23.72,23.79,23.72,23.79,10800.0,15.2234,15.2683,15.2234,15.2683,10800.0
2005-11-03 12:20:00,23.79,23.79,23.76,23.77,5700.0,15.2683,15.2683,15.249,15.2554,5700.0
2005-11-03 12:30:00,23.77,23.81,23.76,23.79,10350.0,15.2554,15.2811,15.249,15.2683,10350.0
2005-11-03 12:40:00,23.79,23.81,23.79,23.81,11850.0,15.2683,15.2811,15.2683,15.2811,11850.0
2005-11-03 12:50:00,23.81,23.85,23.81,23.83,7650.0,15.2811,15.3068,15.2811,15.294,7650.0
2005-11-03 13:00:00,23.83,23.83,23.79,23.8,8550.0,15.294,15.294,15.2683,15.2747,8550.0
2005-11-03 13:10:00,23.81,23.83,23.81,23.81,6150.0,15.2811,15.294,15.2811,15.2811,6150.0
2005-11-03 13:20:00,23.82,23.83,23.77,23.77,13650.0,15.2875,15.294,15.2554,15.2554,13650.0
2005-11-03 13:30:00,23.77,23.8,23.77,23.78,5850.0,15.2554,15.2747,15.2554,15.2619,5850.0
2005-11-03 13:40:00,23.79,23.81,23.77,23.78,17250.0,15.2683,15.2811,15.2554,15.2619,17250.0
2005-11-03 13:50:00,23.78,23.79,23.77,23.79,9600.0,15.2619,15.2683,15.2554,15.2683,9600.0
2005-11-03 14:00:00,23.78,23.79,23.77,23.79,22950.0,15.2619,15.2683,15.2554,15.2683,22950.0
2005-11-03 14:10:00,23.79,23.79,23.78,23.79,6300.0,15.2683,15.2683,15.2619,15.2683,6300.0
2005-11-03 14:20:00,23.79,23.79,23.73,23.75,21750.0,15.2683,15.2683,15.2298,15.2426,21750.0
2005-11-03 14:30:00,23.76,23.77,23.69,23.69,25350.0,15.249,15.2554,15.2041,15.2041,25350.0
2005-11-03 14:40:00,23.69,23.7,23.65,23.67,27450.0,15.2041,15.2105,15.1784,15.1913,27450.0
2005-11-03 14:50:00,23.67,23.73,23.67,23.72,15750.0,15.1913,15.2298,15.1913,15.2234,15750.0
2005-11-03 15:00:00,23.73,23.76,23.71,23.75,29550.0,15.2298,15.249,15.2169,15.2426,29550.0
2005-11-03 15:10:00,23.73,23.74,23.69,23.7,11850.0,15.2298,15.2362,15.2041,15.2105,11850.0
2005-11-03 15:20:00,23.69,23.7,23.66,23.68,16200.0,15.2041,15.2105,15.1849,15.1977,16200.0
2005-11-03 15:30:00,23.68,23.69,23.65,23.69,20550.0,15.1977,15.2041,15.1784,15.2041,20550.0
2005-11-03 15:40:00,23.69,23.77,23.69,23.77,38700.0,15.2041,15.2554,15.2041,15.2554,38700.0
2005-11-03 15:50:00,23.76,23.81,23.75,23.77,35550.0,15.249,15.2811,15.2426,15.2554,35550.0
2005-11-04 09:30:00,23.77,23.93,23.77,23.93,6000.0,15.2554,15.3581,15.2554,15.3581,6000.0
2005-11-04 09:40:00,23.93,23.93,23.73,23.83,9600.0,15.3581,15.3581,15.2298,15.294,9600.0
2005-11-04 09:50:00,23.83,23.96,23.83,23.95,7200.0,15.294,15.3774,15.294,15.371,7200.0
2005-11-04 10:00:00,23.97,24.0,23.9,23.97,15750.0,15.3838,15.4031,15.3389,15.3838,15750.0
2005-11-04 10:10:00,23.92,23.92,23.83,23.83,8400.0,15.3517,15.3517,15.294,15.294,8400.0
2005-11-04 10:20:00,23.83,23.87,23.8,23.87,15150.0,15.294,15.3196,15.2747,15.3196,15150.0
2005-11-04 10:30:00,23.9,23.93,23.89,23.89,7350.0,15.3389,15.3581,15.3325,15.3325,7350.0
2005-11-04 10:40:00,23.89,23.89,23.84,23.87,14700.0,15.3325,15.3325,15.3004,15.3196,14700.0
2005-11-04 10:50:00,23.87,23.87,23.83,23.85,6150.0,15.3196,15.3196,15.294,15.3068,6150.0
2005-11-04 11:00:00,23.85,23.85,23.83,23.85,2550.0,15.3068,15.3068,15.294,15.3068,2550.0
2005-11-04 11:10:00,23.85,23.85,23.81,23.81,6450.0,15.3068,15.3068,15.2811,15.2811,6450.0
2005-11-04 11:20:00,23.81,23.81,23.75,23.79,20700.0,15.2811,15.2811,15.2426,15.2683,20700.0
2005-11-04 11:30:00,23.79,23.79,23.68,23.68,7650.0,15.2683,15.2683,15.1977,15.1977,7650.0
2005-11-04 11:40:00,23.69,23.75,23.65,23.75,6000.0,15.2041,15.2426,15.1784,15.2426,6000.0
2005-11-04 11:50:00,23.73,23.75,23.69,23.75,9300.0,15.2298,15.2426,15.2041,15.2426,9300.0
2005-11-04 12:00:00,23.74,23.74,23.72,23.73,1950.0,15.2362,15.2362,15.2234,15.2298,1950.0
2005-11-04 12:10:00,23.73,23.77,23.73,23.77,3300.0,15.2298,15.2554,15.2298,15.2554,3300.0
2005-11-04 12:20:00,23.78,23.83,23.77,23.81,5400.0,15.2619,15.294,15.2554,15.2811,5400.0
2005-11-04 12:30:00,23.81,23.85,23.81,23.85,3450.0,15.2811,15.3068,15.2811,15.3068,3450.0
2005-11-04 12:40:00,23.85,23.88,23.85,23.87,5100.0,15.3068,15.326,15.3068,15.3196,5100.0
2005-11-04 12:50:00,23.86,23.89,23.86,23.89,12000.0,15.3132,15.3325,15.3132,15.3325,12000.0
2005-11-04 13:00:00,23.89,23.9,23.88,23.88,9600.0,15.3325,15.3389,15.326,15.326,9600.0
2005-11-04 13:10:00,23.88,23.88,23.77,23.77,10650.0,15.326,15.326,15.2554,15.2554,10650.0
2005-11-04 13:20:00,23.77,23.77,23.75,23.75,3600.0,15.2554,15.2554,15.2426,15.2426,3600.0
2005-11-04 13:30:00,23.74,23.75,23.73,23.75,3600.0,15.2362,15.2426,15.2298,15.2426,3600.0
2005-11-04 13:40:00,23.74,23.74,23.7,23.7,4950.0,15.2362,15.2362,15.2105,15.2105,4950.0
2005-11-04 13:50:00,23.7,23.71,23.67,23.67,6300.0,15.2105,15.2169,15.1913,15.1913,6300.0
2005-11-04 14:00:00,23.67,23.69,23.66,23.67,13050.0,15.1913,15.2041,15.1849,15.1913,13050.0
2005-11-04 14:10:00,23.67,23.69,23.65,23.66,42450.0,15.1913,15.2041,15.1784,15.1849,42450.0
2005-11-04 14:20:00,23.67,23.7,23.67,23.69,18150.0,15.1913,15.2105,15.1913,15.2041,18150.0
2005-11-04 14:30:00,23.7,23.71,23.67,23.67,16650.0,15.2105,15.2169,15.1913,15.1913,16650.0
2005-11-04 14:40:00,23.66,23.66,23.59,23.6,15000.0,15.1849,15.1849,15.1399,15.1463,15000.0
2005-11-04 14:50:00,23.6,23.69,23.59,23.69,15900.0,15.1463,15.2041,15.1399,15.2041,15900.0
2005-11-04 15:00:00,23.68,23.69,23.67,23.67,12150.0,15.1977,15.2041,15.1913,15.1913,12150.0
2005-11-04 15:10:00,23.68,23.71,23.67,23.69,16200.0,15.1977,15.2169,15.1913,15.2041,16200.0
2005-11-04 15:20:00,23.69,23.69,23.66,23.67,10950.0,15.2041,15.2041,15.1849,15.1913,10950.0
2005-11-04 15:30:00,23.69,23.71,23.66,23.67,21900.0,15.2041,15.2169,15.1849,15.1913,21900.0
2005-11-04 15:40:00,23.67,23.72,23.66,23.67,20400.0,15.1913,15.2234,15.1849,15.1913,20400.0
2005-11-04 15:50:00,23.67,23.76,23.66,23.73,28950.0,15.1913,15.249,15.1849,15.2298,28950.0
2005-11-07 09:30:00,23.77,23.8,23.77,23.8,13050.0,15.2554,15.2747,15.2554,15.2747,13050.0
2005-11-07 09:40:00,23.79,23.83,23.68,23.69,13200.0,15.2683,15.294,15.1977,15.2041,13200.0
2005-11-07 09:50:00,23.68,23.83,23.68,23.81,8400.0,15.1977,15.294,15.1977,15.2811,8400.0
2005-11-07 10:00:00,23.79,23.84,23.74,23.84,10350.0,15.2683,15.3004,15.2362,15.3004,10350.0
2005-11-07 10:10:00,23.85,23.87,23.77,23.77,8550.0,15.3068,15.3196,15.2554,15.2554,8550.0
2005-11-07 10:20:00,23.75,23.77,23.71,23.77,9300.0,15.2426,15.2554,15.2169,15.2554,9300.0
2005-11-07 10:30:00,23.77,23.77,23.73,23.73,6000.0,15.2554,15.2554,15.2298,15.2298,6000.0
2005-11-07 10:40:00,23.72,23.72,23.69,23.72,10800.0,15.2234,15.2234,15.2041,15.2234,10800.0
2005-11-07 10:50:00,23.73,23.74,23.72,23.73,9750.0,15.2298,15.2362,15.2234,15.2298,9750.0
2005-11-07 11:00:00,23.73,23.73,23.65,23.69,17250.0,15.2298,15.2298,15.1784,15.2041,17250.0
2005-11-07 11:10:00,23.69,23.69,23.59,23.61,16350.0,15.2041,15.2041,15.1399,15.1528,16350.0
2005-11-07 11:20:00,23.59,23.61,23.59,23.59,9600.0,15.1399,15.1528,15.1399,15.1399,9600.0
2005-11-07 11:30:00,23.59,23.61,23.59,23.6,28650.0,15.1399,15.1528,15.1399,15.1463,28650.0
2005-11-07 11:40:00,23.6,23.65,23.6,23.64,12600.0,15.1463,15.1784,15.1463,15.172,12600.0
2005-11-07 11:50:00,23.64,23.65,23.63,23.63,5850.0,15.172,15.1784,15.1656,15.1656,5850.0
2005-11-07 12:00:00,23.63,23.64,23.63,23.64,6600.0,15.1656,15.172,15.1656,15.172,6600.0
2005-11-07 12:10:00,23.64,23.66,23.64,23.66,9300.0,15.172,15.1849,15.172,15.1849,9300.0
2005-11-07 12:20:00,23.66,23.73,23.65,23.72,80850.0,15.1849,15.2298,15.1784,15.2234,80850.0
2005-11-07 12:30:00,23.72,23.73,23.67,23.7,30000.0,15.2234,15.2298,15.1913,15.2105,30000.0
2005-11-07 12:40:00,23.7,23.76,23.69,23.74,13500.0,15.2105,15.249,15.2041,15.2362,13500.0
2005-11-07 12:50:00,23.74,23.74,23.7,23.71,16650.0,15.2362,15.2362,15.2105,15.2169,16650.0
2005-11-07 13:00:00,23.71,23.73,23.68,23.69,17400.0,15.2169,15.2298,15.1977,15.2041,17400.0
2005-11-07 13:10:00,23.69,23.71,23.67,23.71,22650.0,15.2041,15.2169,15.1913,15.2169,22650.0
2005-11-07 13:20:00,23.71,23.73,23.65,23.66,19350.0,15.2169,15.2298,15.1784,15.1849,19350.0
2005-11-07 13:30:00,23.66,23.67,23.66,23.67,13500.0,15.1849,15.1913,15.1849,15.1913,13500.0
2005-11-07 13:40:00,23.67,23.67,23.65,23.65,18150.0,15.1913,15.1913,15.1784,15.1784,18150.0
2005-11-07 13:50:00,23.65,23.67,23.62,23.64,33450.0,15.1784,15.1913,15.1592,15.172,33450.0
2005-11-07 14:00:00,23.64,23.67,23.62,23.65,35250.0,15.172,15.1913,15.1592,15.1784,35250.0
2005-11-07 14:10:00,23.65,23.67,23.61,23.67,36150.0,15.1784,15.1913,15.1528,15.1913,36150.0
2005-11-07 14:20:00,23.67,23.73,23.66,23.69,47850.0,15.1913,15.2298,15.1849,15.2041,47850.0
2005-11-07 14:30:00,23.69,23.71,23.66,23.68,47400.0,15.2041,15.2169,15.1849,15.1977,47400.0
2005-11-07 14:40:00,23.69,23.69,23.65,23.66,23400.0,15.2041,15.2041,15.1784,15.1849,23400.0
2005-11-07 14:50:00,23.66,23.68,23.65,23.68,13200.0,15.1849,15.1977,15.1784,15.1977,13200.0
2005-11-07 15:00:00,23.68,23.69,23.65,23.67,19200.0,15.1977,15.2041,15.1784,15.1913,19200.0
2005-11-07 15:10:00,23.68,23.68,23.63,23.64,31050.0,15.1977,15.1977,15.1656,15.172,31050.0
2005-11-07 15:20:00,23.64,23.67,23.58,23.6,32850.0,15.172,15.1913,15.1335,15.1463,32850.0
2005-11-07 15:30:00,23.6,23.68,23.59,23.68,29250.0,15.1463,15.1977,15.1399,15.1977,29250.0
2005-11-07 15:40:00,23.69,23.72,23.69,23.69,60150.0,15.2041,15.2234,15.2041,15.2041,60150.0
2005-11-07 15:50:00,23.69,23.77,23.69,23.69,37200.0,15.2041,15.2554,15.2041,15.2041,37200.0
2005-11-08 09:30:00,23.56,23.57,23.54,23.57,14400.0,15.1207,15.1271,15.1078,15.1271,14400.0
2005-11-08 09:40:00,23.58,23.59,23.5,23.5,12450.0,15.1335,15.1399,15.0822,15.0822,12450.0
2005-11-08 09:50:00,23.49,23.55,23.49,23.49,13650.0,15.0757,15.1143,15.0757,15.0757,13650.0
2005-11-08 10:00:00,23.47,23.47,23.35,23.37,23550.0,15.0629,15.0629,14.9859,14.9987,23550.0
2005-11-08 10:10:00,23.37,23.43,23.37,23.41,25050.0,14.9987,15.0372,14.9987,15.0244,25050.0
2005-11-08 10:20:00,23.43,23.53,23.43,23.45,19650.0,15.0372,15.1014,15.0372,15.0501,19650.0
2005-11-08 10:30:00,23.45,23.49,23.34,23.41,72600.0,15.0501,15.0757,14.9795,15.0244,72600.0
2005-11-08 10:40:00,23.42,23.49,23.42,23.47,18450.0,15.0308,15.0757,15.0308,15.0629,18450.0
2005-11-08 10:50:00,23.47,23.47,23.41,23.42,18000.0,15.0629,15.0629,15.0244,15.0308,18000.0
2005-11-08 11:00:00,23.43,23.49,23.43,23.46,13950.0,15.0372,15.0757,15.0372,15.0565,13950.0
2005-11-08 11:10:00,23.47,23.47,23.39,23.44,22350.0,15.0629,15.0629,15.0116,15.0437,22350.0
2005-11-08 11:20:00,23.44,23.46,23.36,23.38,24450.0,15.0437,15.0565,14.9923,15.0051,24450.0
2005-11-08 11:30:00,23.37,23.39,23.37,23.39,13350.0,14.9987,15.0116,14.9987,15.0116,13350.0
2005-11-08 11:40:00,23.39,23.4,23.36,23.39,42150.0,15.0116,15.018,14.9923,15.0116,42150.0
2005-11-08 11:50:00,23.39,23.4,23.37,23.39,13650.0,15.0116,15.018,14.9987,15.0116,13650.0
2005-11-08 12:00:00,23.39,23.4,23.38,23.39,12150.0,15.0116,15.018,15.0051,15.0116,12150.0
2005-11-08 12:10:00,23.39,23.4,23.35,23.38,6600.0,15.0116,15.018,14.9859,15.0051,6600.0
2005-11-08 12:20:00,23.39,23.4,23.37,23.4,33300.0,15.0116,15.018,14.9987,15.018,33300.0
2005-11-08 12:30:00,23.4,23.44,23.39,23.43,59400.0,15.018,15.0437,15.0116,15.0372,59400.0
2005-11-08 12:40:00,23.43,23.43,23.39,23.4,12300.0,15.0372,15.0372,15.0116,15.018,12300.0
2005-11-08 12:50:00,23.4,23.4,23.39,23.4,8700.0,15.018,15.018,15.0116,15.018,8700.0
2005-11-08 13:00:00,23.4,23.41,23.39,23.39,14100.0,15.018,15.0244,15.0116,15.0116,14100.0
2005-11-08 13:10:00,23.39,23.4,23.39,23.39,13650.0,15.0116,15.018,15.0116,15.0116,13650.0
2005-11-08 13:20:00,23.39,23.42,23.39,23.42,13650.0,15.0116,15.0308,15.0116,15.0308,13650.0
2005-11-08 13:30:00,23.42,23.42,23.4,23.4,6600.0,15.0308,15.0308,15.018,15.018,6600.0
2005-11-08 13:40:00,23.41,23.41,23.39,23.4,20550.0,15.0244,15.0244,15.0116,15.018,20550.0
2005-11-08 13:50:00,23.39,23.39,23.35,23.35,16500.0,15.0116,15.0116,14.9859,14.9859,16500.0
2005-11-08 14:00:00,23.35,23.4,23.35,23.39,9900.0,14.9859,15.018,14.9859,15.0116,9900.0
2005-11-08 14:10:00,23.4,23.4,23.37,23.4,10650.0,15.018,15.018,14.9987,15.018,10650.0
2005-11-08 14:20:00,23.41,23.41,23.37,23.39,8700.0,15.0244,15.0244,14.9987,15.0116,8700.0
2005-11-08 14:30:00,23.39,23.45,23.39,23.45,29250.0,15.0116,15.0501,15.0116,15.0501,29250.0
2005-11-08 14:40:00,23.45,23.45,23.43,23.45,21600.0,15.0501,15.0501,15.0372,15.0501,21600.0
2005-11-08 14:50:00,23.45,23.46,23.44,23.44,16650.0,15.0501,15.0565,15.0437,15.0437,16650.0
2005-11-08 15:00:00,23.44,23.47,23.44,23.46,18750.0,15.0437,15.0629,15.0437,15.0565,18750.0
2005-11-08 15:10:00,23.46,23.49,23.44,23.45,60900.0,15.0565,15.0757,15.0437,15.0501,60900.0
2005-11-08 15:20:00,23.44,23.46,23.4,23.42,22500.0,15.0437,15.0565,15.018,15.0308,22500.0
2005-11-08 15:30:00,23.42,23.45,23.41,23.41,13200.0,15.0308,15.0501,15.0244,15.0244,13200.0
2005-11-08 15:40:00,23.41,23.43,23.39,23.41,38400.0,15.0244,15.0372,15.0116,15.0244,38400.0
2005-11-08 15:50:00,23.41,23.43,23.39,23.41,37800.0,15.0244,15.0372,15.0116,15.0244,37800.0
2005-11-09 09:30:00,23.47,23.62,23.47,23.61,21000.0,15.0629,15.1592,15.0629,15.1528,21000.0
2005-11-09 09:40:00,23.61,23.67,23.53,23.53,17700.0,15.1528,15.1913,15.1014,15.1014,17700.0
2005-11-09 09:50:00,23.53,23.58,23.47,23.58,4350.0,15.1014,15.1335,15.0629,15.1335,4350.0
2005-11-09 10:00:00,23.58,23.59,23.52,23.58,8400.0,15.1335,15.1399,15.095,15.1335,8400.0
2005-11-09 10:10:00,23.6,23.63,23.57,23.6,13950.0,15.1463,15.1656,15.1271,15.1463,13950.0
2005-11-09 10:20:00,23.61,23.68,23.61,23.67,40950.0,15.1528,15.1977,15.1528,15.1913,40950.0
2005-11-09 10:30:00,23.67,23.71,23.66,23.69,13050.0,15.1913,15.2169,15.1849,15.2041,13050.0
2005-11-09 10:40:00,23.69,23.71,23.66,23.71,8100.0,15.2041,15.2169,15.1849,15.2169,8100.0
2005-11-09 10:50:00,23.71,23.71,23.67,23.67,16800.0,15.2169,15.2169,15.1913,15.1913,16800.0
2005-11-09 11:00:00,23.67,23.7,23.67,23.68,20700.0,15.1913,15.2105,15.1913,15.1977,20700.0
2005-11-09 11:10:00,23.67,23.71,23.67,23.71,19050.0,15.1913,15.2169,15.1913,15.2169,19050.0
2005-11-09 11:20:00,23.72,23.72,23.67,23.67,28500.0,15.2234,15.2234,15.1913,15.1913,28500.0
2005-11-09 11:30:00,23.67,23.68,23.67,23.67,9150.0,15.1913,15.1977,15.1913,15.1913,9150.0
2005-11-09 11:40:00,23.67,23.68,23.67,23.67,14550.0,15.1913,15.1977,15.1913,15.1913,14550.0
2005-11-09 11:50:00,23.68,23.71,23.68,23.71,30450.0,15.1977,15.2169,15.1977,15.2169,30450.0
2005-11-09 12:00:00,23.71,23.71,23.7,23.71,14850.0,15.2169,15.2169,15.2105,15.2169,14850.0
2005-11-09 12:10:00,23.71,23.75,23.7,23.75,9750.0,15.2169,15.2426,15.2105,15.2426,9750.0
2005-11-09 12:20:00,23.76,23.83,23.76,23.82,26100.0,15.249,15.294,15.249,15.2875,26100.0
2005-11-09 12:30:00,23.83,23.83,23.81,23.82,4350.0,15.294,15.294,15.2811,15.2875,4350.0
2005-11-09 12:40:00,23.81,23.81,23.8,23.8,8250.0,15.2811,15.2811,15.2747,15.2747,8250.0
2005-11-09 12:50:00,23.8,23.82,23.75,23.75,25050.0,15.2747,15.2875,15.2426,15.2426,25050.0
2005-11-09 13:00:00,23.75,23.75,23.67,23.68,11550.0,15.2426,15.2426,15.1913,15.1977,11550.0
2005-11-09 13:10:00,23.69,23.71,23.69,23.7,4350.0,15.2041,15.2169,15.2041,15.2105,4350.0
2005-11-09 13:20:00,23.7,23.71,23.67,23.71,75000.0,15.2105,15.2169,15.1913,15.2169,75000.0
2005-11-09 13:30:00,23.7,23.75,23.7,23.75,4800.0,15.2105,15.2426,15.2105,15.2426,4800.0
2005-11-09 13:40:00,23.75,23.78,23.75,23.78,8250.0,15.2426,15.2619,15.2426,15.2619,8250.0
2005-11-09 13:50:00,23.79,23.79,23.73,23.73,12750.0,15.2683,15.2683,15.2298,15.2298,12750.0
2005-11-09 14:00:00,23.73,23.74,23.67,23.69,9000.0,15.2298,15.2362,15.1913,15.2041,9000.0
2005-11-09 14:10:00,23.69,23.72,23.69,23.72,8700.0,15.2041,15.2234,15.2041,15.2234,8700.0
2005-11-09 14:20:00,23.71,23.71,23.65,23.65,10200.0,15.2169,15.2169,15.1784,15.1784,10200.0
2005-11-09 14:30:00,23.66,23.69,23.65,23.67,153750.0,15.1849,15.2041,15.1784,15.1913,153750.0
2005-11-09 14:40:00,23.67,23.69,23.62,23.64,69900.0,15.1913,15.2041,15.1592,15.172,69900.0
2005-11-09 14:50:00,23.64,23.65,23.57,23.62,24750.0,15.172,15.1784,15.1271,15.1592,24750.0
2005-11-09 15:00:00,23.62,23.65,23.61,23.63,6150.0,15.1592,15.1784,15.1528,15.1656,6150.0
2005-11-09 15:10:00,23.63,23.66,23.61,23.66,7500.0,15.1656,15.1849,15.1528,15.1849,7500.0
2005-11-09 15:20:00,23.66,23.67,23.65,23.66,7350.0,15.1849,15.1913,15.1784,15.1849,7350.0
2005-11-09 15:30:00,23.66,23.67,23.63,23.63,16950.0,15.1849,15.1913,15.1656,15.1656,16950.0
2005-11-09 15:40:00,23.63,23.63,23.57,23.57,11400.0,15.1656,15.1656,15.1271,15.1271,11400.0
2005-11-09 15:50:00,23.59,23.66,23.57,23.63,54600.0,15.1399,15.1849,15.1271,15.1656,54600.0
2005-11-10 09:30:00,23.6,23.64,23.59,23.59,12900.0,15.1463,15.172,15.1399,15.1399,12900.0
2005-11-10 09:40:00,23.58,23.66,23.58,23.63,20100.0,15.1335,15.1849,15.1335,15.1656,20100.0
2005-11-10 09:50:00,23.63,23.63,23.57,23.6,27450.0,15.1656,15.1656,15.1271,15.1463,27450.0
2005-11-10 10:00:00,23.6,23.71,23.6,23.69,11850.0,15.1463,15.2169,15.1463,15.2041,11850.0
2005-11-10 10:10:00,23.69,23.7,23.6,23.6,42150.0,15.2041,15.2105,15.1463,15.1463,42150.0
2005-11-10 10:20:00,23.61,23.63,23.59,23.6,7650.0,15.1528,15.1656,15.1399,15.1463,7650.0
2005-11-10 10:30:00,23.6,23.64,23.59,23.6,7500.0,15.1463,15.172,15.1399,15.1463,7500.0
2005-11-10 10:40:00,23.61,23.63,23.58,23.6,13050.0,15.1528,15.1656,15.1335,15.1463,13050.0
2005-11-10 10:50:00,23.6,23.65,23.6,23.63,12900.0,15.1463,15.1784,15.1463,15.1656,12900.0
2005-11-10 11:00:00,23.65,23.67,23.62,23.64,17850.0,15.1784,15.1913,15.1592,15.172,17850.0
2005-11-10 11:10:00,23.65,23.65,23.64,23.65,7350.0,15.1784,15.1784,15.172,15.1784,7350.0
2005-11-10 11:20:00,23.65,23.67,23.63,23.63,16500.0,15.1784,15.1913,15.1656,15.1656,16500.0
2005-11-10 11:30:00,23.65,23.65,23.63,23.64,6300.0,15.1784,15.1784,15.1656,15.172,6300.0
2005-11-10 11:40:00,23.63,23.66,23.61,23.61,5700.0,15.1656,15.1849,15.1528,15.1528,5700.0
2005-11-10 11:50:00,23.61,23.65,23.61,23.64,5100.0,15.1528,15.1784,15.1528,15.172,5100.0
2005-11-10 12:00:00,23.62,23.66,23.62,23.65,6900.0,15.1592,15.1849,15.1592,15.1784,6900.0
2005-11-10 12:10:00,23.64,23.65,23.62,23.62,8100.0,15.172,15.1784,15.1592,15.1592,8100.0
2005-11-10 12:20:00,23.62,23.65,23.61,23.65,11700.0,15.1592,15.1784,15.1528,15.1784,11700.0
2005-11-10 12:30:00,23.65,23.65,23.63,23.65,5700.0,15.1784,15.1784,15.1656,15.1784,5700.0
2005-11-10 12:40:00,23.65,23.65,23.63,23.65,7350.0,15.1784,15.1784,15.1656,15.1784,7350.0
2005-11-10 12:50:00,23.65,23.65,23.63,23.63,4800.0,15.1784,15.1784,15.1656,15.1656,4800.0
2005-11-10 13:00:00,23.63,23.66,23.63,23.65,15300.0,15.1656,15.1849,15.1656,15.1784,15300.0
2005-11-10 13:10:00,23.65,23.66,23.63,23.64,15000.0,15.1784,15.1849,15.1656,15.172,15000.0
2005-11-10 13:20:00,23.64,23.64,23.63,23.63,13200.0,15.172,15.172,15.1656,15.1656,13200.0
2005-11-10 13:30:00,23.63,23.63,23.61,23.63,9150.0,15.1656,15.1656,15.1528,15.1656,9150.0
2005-11-10 13:40:00,23.63,23.67,23.63,23.65,27000.0,15.1656,15.1913,15.1656,15.1784,27000.0
2005-11-10 13:50:00,23.66,23.69,23.65,23.66,49800.0,15.1849,15.2041,15.1784,15.1849,49800.0
2005-11-10 14:00:00,23.65,23.69,23.65,23.67,15000.0,15.1784,15.2041,15.1784,15.1913,15000.0
2005-11-10 14:10:00,23.67,23.7,23.67,23.7,107850.0,15.1913,15.2105,15.1913,15.2105,107850.0
2005-11-10 14:20:00,23.68,23.73,23.67,23.73,54300.0,15.1977,15.2298,15.1913,15.2298,54300.0
2005-11-10 14:30:00,23.73,23.8,23.71,23.8,52050.0,15.2298,15.2747,15.2169,15.2747,52050.0
2005-11-10 14:40:00,23.8,23.82,23.79,23.79,14250.0,15.2747,15.2875,15.2683,15.2683,14250.0
2005-11-10 14:50:00,23.79,23.83,23.77,23.83,17100.0,15.2683,15.294,15.2554,15.294,17100.0
2005-11-10 15:00:00,23.82,23.82,23.77,23.77,18450.0,15.2875,15.2875,15.2554,15.2554,18450.0
2005-11-10 15:10:00,23.77,23.79,23.75,23.75,11700.0,15.2554,15.2683,15.2426,15.2426,11700.0
2005-11-10 15:20:00,23.75,23.76,23.69,23.69,10650.0,15.2426,15.249,15.2041,15.2041,10650.0
2005-11-10 15:30:00,23.71,23.75,23.7,23.72,7500.0,15.2169,15.2426,15.2105,15.2234,7500.0
2005-11-10 15:40:00,23.72,23.73,23.67,23.67,13950.0,15.2234,15.2298,15.1913,15.1913,13950.0
2005-11-10 15:50:00,23.68,23.72,23.67,23.72,22200.0,15.1977,15.2234,15.1913,15.2234,22200.0
2005-11-11 09:30:00,23.7,23.8,23.7,23.8,6900.0,15.2105,15.2747,15.2105,15.2747,6900.0
2005-11-11 09:40:00,23.82,23.87,23.79,23.81,10950.0,15.2875,15.3196,15.2683,15.2811,10950.0
2005-11-11 09:50:00,23.81,23.81,23.73,23.75,7050.0,15.2811,15.2811,15.2298,15.2426,7050.0
2005-11-11 10:00:00,23.73,23.73,23.68,23.7,19500.0,15.2298,15.2298,15.1977,15.2105,19500.0
2005-11-11 10:10:00,23.7,23.7,23.65,23.65,25350.0,15.2105,15.2105,15.1784,15.1784,25350.0
2005-11-11 10:20:00,23.63,23.69,23.62,23.68,8850.0,15.1656,15.2041,15.1592,15.1977,8850.0
2005-11-11 10:30:00,23.69,23.71,23.69,23.69,4500.0,15.2041,15.2169,15.2041,15.2041,4500.0
2005-11-11 10:40:00,23.7,23.73,23.7,23.72,9150.0,15.2105,15.2298,15.2105,15.2234,9150.0
2005-11-11 10:50:00,23.72,23.73,23.69,23.71,6900.0,15.2234,15.2298,15.2041,15.2169,6900.0
2005-11-11 11:00:00,23.71,23.75,23.71,23.75,10950.0,15.2169,15.2426,15.2169,15.2426,10950.0
2005-11-11 11:10:00,23.76,23.78,23.76,23.78,13800.0,15.249,15.2619,15.249,15.2619,13800.0
2005-11-11 11:20:00,23.78,23.78,23.77,23.77,3750.0,15.2619,15.2619,15.2554,15.2554,3750.0
2005-11-11 11:30:00,23.77,23.78,23.76,23.77,6600.0,15.2554,15.2619,15.249,15.2554,6600.0
2005-11-11 11:40:00,23.77,23.79,23.76,23.79,32400.0,15.2554,15.2683,15.249,15.2683,32400.0
2005-11-11 11:50:00,23.79,23.8,23.77,23.78,22350.0,15.2683,15.2747,15.2554,15.2619,22350.0
2005-11-11 12:00:00,23.78,23.78,23.75,23.77,4650.0,15.2619,15.2619,15.2426,15.2554,4650.0
2005-11-11 12:10:00,23.77,23.77,23.73,23.73,4500.0,15.2554,15.2554,15.2298,15.2298,4500.0
2005-11-11 12:20:00,23.73,23.73,23.72,23.73,4350.0,15.2298,15.2298,15.2234,15.2298,4350.0
2005-11-11 12:30:00,23.73,23.74,23.73,23.74,4050.0,15.2298,15.2362,15.2298,15.2362,4050.0
2005-11-11 12:40:00,23.74,23.74,23.73,23.74,12150.0,15.2362,15.2362,15.2298,15.2362,12150.0
2005-11-11 12:50:00,23.74,23.74,23.71,23.71,5250.0,15.2362,15.2362,15.2169,15.2169,5250.0
2005-11-11 13:00:00,23.73,23.74,23.69,23.73,4350.0,15.2298,15.2362,15.2041,15.2298,4350.0
2005-11-11 13:10:00,23.73,23.74,23.71,23.73,6600.0,15.2298,15.2362,15.2169,15.2298,6600.0
2005-11-11 13:20:00,23.73,23.74,23.71,23.73,6600.0,15.2298,15.2362,15.2169,15.2298,6600.0
2005-11-11 13:30:00,23.73,23.74,23.71,23.73,6150.0,15.2298,15.2362,15.2169,15.2298,6150.0
2005-11-11 13:40:00,23.71,23.71,23.69,23.71,16050.0,15.2169,15.2169,15.2041,15.2169,16050.0
2005-11-11 13:50:00,23.71,23.71,23.69,23.7,11550.0,15.2169,15.2169,15.2041,15.2105,11550.0
2005-11-11 14:00:00,23.7,23.71,23.69,23.7,17850.0,15.2105,15.2169,15.2041,15.2105,17850.0
2005-11-11 14:10:00,23.7,23.71,23.67,23.69,12450.0,15.2105,15.2169,15.1913,15.2041,12450.0
2005-11-11 14:20:00,23.69,23.7,23.67,23.7,13800.0,15.2041,15.2105,15.1913,15.2105,13800.0
2005-11-11 14:30:00,23.7,23.7,23.69,23.69,29850.0,15.2105,15.2105,15.2041,15.2041,29850.0
2005-11-11 14:40:00,23.69,23.69,23.66,23.67,23250.0,15.2041,15.2041,15.1849,15.1913,23250.0
2005-11-11 14:50:00,23.67,23.7,23.65,23.68,20850.0,15.1913,15.2105,15.1784,15.1977,20850.0
2005-11-11 15:00:00,23.68,23.69,23.66,23.68,7050.0,15.1977,15.2041,15.1849,15.1977,7050.0
2005-11-11 15:10:00,23.68,23.73,23.67,23.71,29250.0,15.1977,15.2298,15.1913,15.2169,29250.0
2005-11-11 15:20:00,23.71,23.73,23.71,23.73,13350.0,15.2169,15.2298,15.2169,15.2298,13350.0
2005-11-11 15:30:00,23.73,23.74,23.72,23.74,6600.0,15.2298,15.2362,15.2234,15.2362,6600.0
2005-11-11 15:40:00,23.75,23.79,23.75,23.79,5400.0,15.2426,15.2683,15.2426,15.2683,5400.0
2005-11-11 15:50:00,23.79,23.79,23.73,23.75,14550.0,15.2683,15.2683,15.2298,15.2426,14550.0
2005-11-14 09:30:00,23.77,23.79,23.76,23.77,20100.0,15.2554,15.2683,15.249,15.2554,20100.0
2005-11-14 09:40:00,23.79,23.79,23.75,23.79,15450.0,15.2683,15.2683,15.2426,15.2683,15450.0
2005-11-14 09:50:00,23.79,23.79,23.73,23.74,11400.0,15.2683,15.2683,15.2298,15.2362,11400.0
2005-11-14 10:00:00,23.73,23.76,23.73,23.76,15450.0,15.2298,15.249,15.2298,15.249,15450.0
2005-11-14 10:10:00,23.76,23.79,23.73,23.74,19950.0,15.249,15.2683,15.2298,15.2362,19950.0
2005-11-14 10:20:00,23.75,23.76,23.73,23.73,12600.0,15.2426,15.249,15.2298,15.2298,12600.0
2005-11-14 10:30:00,23.74,23.78,23.74,23.76,11100.0,15.2362,15.2619,15.2362,15.249,11100.0
2005-11-14 10:40:00,23.76,23.76,23.73,23.75,9300.0,15.249,15.249,15.2298,15.2426,9300.0
2005-11-14 10:50:00,23.75,23.77,23.75,23.75,5700.0,15.2426,15.2554,15.2426,15.2426,5700.0
2005-11-14 11:00:00,23.76,23.78,23.76,23.77,9750.0,15.249,15.2619,15.249,15.2554,9750.0
2005-11-14 11:10:00,23.78,23.79,23.78,23.79,15450.0,15.2619,15.2683,15.2619,15.2683,15450.0
2005-11-14 11:20:00,23.79,23.79,23.77,23.79,9300.0,15.2683,15.2683,15.2554,15.2683,9300.0
2005-11-14 11:30:00,23.79,23.79,23.78,23.78,7800.0,15.2683,15.2683,15.2619,15.2619,7800.0
2005-11-14 11:40:00,23.79,23.79,23.78,23.79,21000.0,15.2683,15.2683,15.2619,15.2683,21000.0
2005-11-14 11:50:00,23.81,23.81,23.81,23.81,5550.0,15.2811,15.2811,15.2811,15.2811,5550.0
2005-11-14 12:00:00,23.81,23.83,23.81,23.81,24900.0,15.2811,15.294,15.2811,15.2811,24900.0
2005-11-14 12:10:00,23.82,23.83,23.82,23.83,16350.0,15.2875,15.294,15.2875,15.294,16350.0
2005-11-14 12:20:00,23.83,23.83,23.79,23.82,57000.0,15.294,15.294,15.2683,15.2875,57000.0
2005-11-14 12:30:00,23.82,23.82,23.81,23.81,13650.0,15.2875,15.2875,15.2811,15.2811,13650.0
2005-11-14 12:40:00,23.81,23.81,23.8,23.81,12900.0,15.2811,15.2811,15.2747,15.2811,12900.0
2005-11-14 12:50:00,23.81,23.82,23.81,23.81,6000.0,15.2811,15.2875,15.2811,15.2811,6000.0
2005-11-14 13:00:00,23.81,23.82,23.79,23.79,28050.0,15.2811,15.2875,15.2683,15.2683,28050.0
2005-11-14 13:10:00,23.79,23.8,23.79,23.8,18150.0,15.2683,15.2747,15.2683,15.2747,18150.0
2005-11-14 13:20:00,23.8,23.81,23.8,23.81,4800.0,15.2747,15.2811,15.2747,15.2811,4800.0
2005-11-14 13:30:00,23.81,23.81,23.79,23.79,10800.0,15.2811,15.2811,15.2683,15.2683,10800.0
2005-11-14 13:40:00,23.8,23.81,23.8,23.81,11550.0,15.2747,15.2811,15.2747,15.2811,11550.0
2005-11-14 13:50:00,23.81,23.81,23.79,23.81,21900.0,15.2811,15.2811,15.2683,15.2811,21900.0
2005-11-14 14:00:00,23.81,23.81,23.79,23.81,13200.0,15.2811,15.2811,15.2683,15.2811,13200.0
2005-11-14 14:10:00,23.81,23.81,23.77,23.8,18150.0,15.2811,15.2811,15.2554,15.2747,18150.0
2005-11-14 14:20:00,23.8,23.84,23.79,23.84,6900.0,15.2747,15.3004,15.2683,15.3004,6900.0
2005-11-14 14:30:00,23.85,23.89,23.85,23.87,11400.0,15.3068,15.3325,15.3068,15.3196,11400.0
2005-11-14 14:40:00,23.87,23.9,23.87,23.9,6150.0,15.3196,15.3389,15.3196,15.3389,6150.0
2005-11-14 14:50:00,23.9,23.9,23.87,23.87,8400.0,15.3389,15.3389,15.3196,15.3196,8400.0
2005-11-14 15:00:00,23.88,23.89,23.83,23.87,18150.0,15.326,15.3325,15.294,15.3196,18150.0
2005-11-14 15:10:00,23.86,23.87,23.85,23.87,12300.0,15.3132,15.3196,15.3068,15.3196,12300.0
2005-11-14 15:20:00,23.88,23.89,23.87,23.89,21900.0,15.326,15.3325,15.3196,15.3325,21900.0
2005-11-14 15:30:00,23.89,23.89,23.86,23.89,30900.0,15.3325,15.3325,15.3132,15.3325,30900.0
2005-11-14 15:40:00,23.89,23.89,23.79,23.81,15750.0,15.3325,15.3325,15.2683,15.2811,15750.0
2005-11-14 15:50:00,23.8,23.83,23.79,23.83,52050.0,15.2747,15.294,15.2683,15.294,52050.0
2005-11-15 09:30:00,23.8,23.83,23.77,23.8,12300.0,15.2747,15.294,15.2554,15.2747,12300.0
2005-11-15 09:40:00,23.79,23.79,23.73,23.73,4950.0,15.2683,15.2683,15.2298,15.2298,4950.0
2005-11-15 09:50:00,23.73,23.75,23.63,23.64,23850.0,15.2298,15.2426,15.1656,15.172,23850.0
2005-11-15 10:00:00,23.6,23.7,23.6,23.69,29100.0,15.1463,15.2105,15.1463,15.2041,29100.0
2005-11-15 10:10:00,23.7,23.72,23.65,23.67,13350.0,15.2105,15.2234,15.1784,15.1913,13350.0
2005-11-15 10:20:00,23.67,23.73,23.67,23.73,9300.0,15.1913,15.2298,15.1913,15.2298,9300.0
2005-11-15 10:30:00,23.73,23.75,23.69,23.74,16950.0,15.2298,15.2426,15.2041,15.2362,16950.0
2005-11-15 10:40:00,23.73,23.79,23.73,23.79,6750.0,15.2298,15.2683,15.2298,15.2683,6750.0
2005-11-15 10:50:00,23.79,23.81,23.79,23.79,11550.0,15.2683,15.2811,15.2683,15.2683,11550.0
2005-11-15 11:00:00,23.77,23.78,23.76,23.77,4500.0,15.2554,15.2619,15.249,15.2554,4500.0
2005-11-15 11:10:00,23.77,23.8,23.75,23.79,7200.0,15.2554,15.2747,15.2426,15.2683,7200.0
2005-11-15 11:20:00,23.79,23.8,23.78,23.79,21450.0,15.2683,15.2747,15.2619,15.2683,21450.0
2005-11-15 11:30:00,23.79,23.79,23.77,23.77,5700.0,15.2683,15.2683,15.2554,15.2554,5700.0
2005-11-15 11:40:00,23.77,23.81,23.77,23.79,8250.0,15.2554,15.2811,15.2554,15.2683,8250.0
2005-11-15 11:50:00,23.79,23.84,23.78,23.84,77850.0,15.2683,15.3004,15.2619,15.3004,77850.0
2005-11-15 12:00:00,23.84,23.87,23.84,23.87,6900.0,15.3004,15.3196,15.3004,15.3196,6900.0
2005-11-15 12:10:00,23.87,23.89,23.86,23.89,9150.0,15.3196,15.3325,15.3132,15.3325,9150.0
2005-11-15 12:20:00,23.88,23.88,23.86,23.86,7200.0,15.326,15.326,15.3132,15.3132,7200.0
2005-11-15 12:30:00,23.87,23.87,23.85,23.85,6600.0,15.3196,15.3196,15.3068,15.3068,6600.0
2005-11-15 12:40:00,23.85,23.85,23.83,23.84,10800.0,15.3068,15.3068,15.294,15.3004,10800.0
2005-11-15 12:50:00,23.84,23.86,23.84,23.85,4950.0,15.3004,15.3132,15.3004,15.3068,4950.0
2005-11-15 13:00:00,23.85,23.85,23.83,23.84,9000.0,15.3068,15.3068,15.294,15.3004,9000.0
2005-11-15 13:10:00,23.83,23.84,23.82,23.83,28050.0,15.294,15.3004,15.2875,15.294,28050.0
2005-11-15 13:20:00,23.82,23.85,23.81,23.83,30300.0,15.2875,15.3068,15.2811,15.294,30300.0
2005-11-15 13:30:00,23.82,23.87,23.82,23.83,23700.0,15.2875,15.3196,15.2875,15.294,23700.0
2005-11-15 13:40:00,23.84,23.89,23.79,23.85,31500.0,15.3004,15.3325,15.2683,15.3068,31500.0
2005-11-15 13:50:00,23.86,23.86,23.81,23.85,19200.0,15.3132,15.3132,15.2811,15.3068,19200.0
2005-11-15 14:00:00,23.83,23.84,23.81,23.84,10650.0,15.294,15.3004,15.2811,15.3004,10650.0
2005-11-15 14:10:00,23.85,23.85,23.8,23.81,22050.0,15.3068,15.3068,15.2747,15.2811,22050.0
2005-11-15 14:20:00,23.83,23.83,23.77,23.79,5250.0,15.294,15.294,15.2554,15.2683,5250.0
2005-11-15 14:30:00,23.8,23.81,23.75,23.81,14550.0,15.2747,15.2811,15.2426,15.2811,14550.0
2005-11-15 14:40:00,23.81,23.81,23.78,23.81,14250.0,15.2811,15.2811,15.2619,15.2811,14250.0
2005-11-15 14:50:00,23.81,23.83,23.78,23.8,14700.0,15.2811,15.294,15.2619,15.2747,14700.0
2005-11-15 15:00:00,23.77,23.8,23.77,23.8,16050.0,15.2554,15.2747,15.2554,15.2747,16050.0
2005-11-15 15:10:00,23.81,23.85,23.81,23.81,15750.0,15.2811,15.3068,15.2811,15.2811,15750.0
2005-11-15 15:20:00,23.81,23.85,23.8,23.85,34500.0,15.2811,15.3068,15.2747,15.3068,34500.0
2005-11-15 15:30:00,23.85,23.85,23.81,23.81,43800.0,15.3068,15.3068,15.2811,15.2811,43800.0
2005-11-15 15:40:00,23.82,23.82,23.8,23.8,18150.0,15.2875,15.2875,15.2747,15.2747,18150.0
2005-11-15 15:50:00,23.8,23.81,23.8,23.8,46200.0,15.2747,15.2811,15.2747,15.2747,46200.0
2005-11-16 09:30:00,23.8,23.82,23.79,23.81,9600.0,15.2747,15.2875,15.2683,15.2811,9600.0
2005-11-16 09:40:00,23.8,23.81,23.79,23.81,8550.0,15.2747,15.2811,15.2683,15.2811,8550.0
2005-11-16 09:50:00,23.81,23.83,23.81,23.81,6900.0,15.2811,15.294,15.2811,15.2811,6900.0
2005-11-16 10:00:00,23.81,23.83,23.81,23.83,9900.0,15.2811,15.294,15.2811,15.294,9900.0
2005-11-16 10:10:00,23.82,23.82,23.81,23.81,12450.0,15.2875,15.2875,15.2811,15.2811,12450.0
2005-11-16 10:20:00,23.81,23.81,23.81,23.81,4350.0,15.2811,15.2811,15.2811,15.2811,4350.0
2005-11-16 10:30:00,23.81,23.83,23.81,23.81,18450.0,15.2811,15.294,15.2811,15.2811,18450.0
2005-11-16 10:40:00,23.81,23.83,23.81,23.83,7350.0,15.2811,15.294,15.2811,15.294,7350.0
2005-11-16 10:50:00,23.83,23.83,23.81,23.82,12750.0,15.294,15.294,15.2811,15.2875,12750.0
2005-11-16 11:00:00,23.81,23.83,23.81,23.82,24300.0,15.2811,15.294,15.2811,15.2875,24300.0
2005-11-16 11:10:00,23.82,23.83,23.81,23.83,10350.0,15.2875,15.294,15.2811,15.294,10350.0
2005-11-16 11:20:00,23.82,23.83,23.82,23.83,20100.0,15.2875,15.294,15.2875,15.294,20100.0
2005-11-16 11:30:00,23.82,23.83,23.82,23.82,7050.0,15.2875,15.294,15.2875,15.2875,7050.0
2005-11-16 11:40:00,23.83,23.87,23.82,23.87,119850.0,15.294,15.3196,15.2875,15.3196,119850.0
2005-11-16 11:50:00,23.86,23.87,23.84,23.86,3750.0,15.3132,15.3196,15.3004,15.3132,3750.0
2005-11-16 12:00:00,23.86,23.89,23.86,23.87,8550.0,15.3132,15.3325,15.3132,15.3196,8550.0
2005-11-16 12:10:00,23.87,23.88,23.85,23.86,6750.0,15.3196,15.326,15.3068,15.3132,6750.0
2005-11-16 12:20:00,23.85,23.85,23.83,23.83,3750.0,15.3068,15.3068,15.294,15.294,3750.0
2005-11-16 12:30:00,23.83,23.83,23.82,23.82,3750.0,15.294,15.294,15.2875,15.2875,3750.0
2005-11-16 12:40:00,23.82,23.83,23.8,23.8,12600.0,15.2875,15.294,15.2747,15.2747,12600.0
2005-11-16 12:50:00,23.79,23.79,23.77,23.77,3300.0,15.2683,15.2683,15.2554,15.2554,3300.0
2005-11-16 13:00:00,23.76,23.77,23.73,23.74,4500.0,15.249,15.2554,15.2298,15.2362,4500.0
2005-11-16 13:10:00,23.74,23.75,23.73,23.74,5400.0,15.2362,15.2426,15.2298,15.2362,5400.0
2005-11-16 13:20:00,23.74,23.77,23.74,23.77,5100.0,15.2362,15.2554,15.2362,15.2554,5100.0
2005-11-16 13:30:00,23.77,23.77,23.74,23.75,6450.0,15.2554,15.2554,15.2362,15.2426,6450.0
2005-11-16 13:40:00,23.76,23.77,23.75,23.76,4050.0,15.249,15.2554,15.2426,15.249,4050.0
2005-11-16 13:50:00,23.77,23.78,23.77,23.77,5100.0,15.2554,15.2619,15.2554,15.2554,5100.0
2005-11-16 14:00:00,23.76,23.77,23.75,23.75,6750.0,15.249,15.2554,15.2426,15.2426,6750.0
2005-11-16 14:10:00,23.75,23.77,23.75,23.75,5100.0,15.2426,15.2554,15.2426,15.2426,5100.0
2005-11-16 14:20:00,23.75,23.79,23.75,23.79,4500.0,15.2426,15.2683,15.2426,15.2683,4500.0
2005-11-16 14:30:00,23.78,23.78,23.75,23.75,8100.0,15.2619,15.2619,15.2426,15.2426,8100.0
2005-11-16 14:40:00,23.76,23.79,23.75,23.79,10950.0,15.249,15.2683,15.2426,15.2683,10950.0
2005-11-16 14:50:00,23.79,23.79,23.77,23.78,7800.0,15.2683,15.2683,15.2554,15.2619,7800.0
2005-11-16 15:00:00,23.79,23.81,23.77,23.79,9000.0,15.2683,15.2811,15.2554,15.2683,9000.0
2005-11-16 15:10:00,23.78,23.79,23.78,23.79,7800.0,15.2619,15.2683,15.2619,15.2683,7800.0
2005-11-16 15:20:00,23.79,23.81,23.78,23.79,31500.0,15.2683,15.2811,15.2619,15.2683,31500.0
2005-11-16 15:30:00,23.79,23.81,23.79,23.8,7650.0,15.2683,15.2811,15.2683,15.2747,7650.0
2005-11-16 15:40:00,23.79,23.79,23.78,23.78,7200.0,15.2683,15.2683,15.2619,15.2619,7200.0
2005-11-16 15:50:00,23.79,23.81,23.78,23.81,23550.0,15.2683,15.2811,15.2619,15.2811,23550.0
2005-11-17 09:30:00,23.86,23.89,23.86,23.88,17850.0,15.3132,15.3325,15.3132,15.326,17850.0
2005-11-17 09:40:00,23.88,23.9,23.88,23.88,8550.0,15.326,15.3389,15.326,15.326,8550.0
2005-11-17 09:50:00,23.89,23.9,23.87,23.89,19950.0,15.3325,15.3389,15.3196,15.3325,19950.0
2005-11-17 10:00:00,23.89,23.9,23.83,23.88,10800.0,15.3325,15.3389,15.294,15.326,10800.0
2005-11-17 10:10:00,23.89,23.9,23.86,23.89,7050.0,15.3325,15.3389,15.3132,15.3325,7050.0
2005-11-17 10:20:00,23.89,23.9,23.87,23.87,82200.0,15.3325,15.3389,15.3196,15.3196,82200.0
2005-11-17 10:30:00,23.87,23.89,23.86,23.86,46200.0,15.3196,15.3325,15.3132,15.3132,46200.0
2005-11-17 10:40:00,23.85,23.85,23.83,23.83,4950.0,15.3068,15.3068,15.294,15.294,4950.0
2005-11-17 10:50:00,23.82,23.87,23.82,23.86,2550.0,15.2875,15.3196,15.2875,15.3132,2550.0
2005-11-17 11:00:00,23.88,23.89,23.87,23.89,7650.0,15.326,15.3325,15.3196,15.3325,7650.0
2005-11-17 11:10:00,23.89,23.9,23.87,23.88,7200.0,15.3325,15.3389,15.3196,15.326,7200.0
2005-11-17 11:20:00,23.88,23.89,23.87,23.88,7050.0,15.326,15.3325,15.3196,15.326,7050.0
2005-11-17 11:30:00,23.89,23.9,23.89,23.9,6450.0,15.3325,15.3389,15.3325,15.3389,6450.0
2005-11-17 11:40:00,23.9,23.9,23.83,23.83,7050.0,15.3389,15.3389,15.294,15.294,7050.0
2005-11-17 11:50:00,23.85,23.88,23.84,23.88,3900.0,15.3068,15.326,15.3004,15.326,3900.0
2005-11-17 12:00:00,23.89,23.89,23.85,23.86,2700.0,15.3325,15.3325,15.3068,15.3132,2700.0
2005-11-17 12:10:00,23.86,23.87,23.85,23.87,2250.0,15.3132,15.3196,15.3068,15.3196,2250.0
2005-11-17 12:20:00,23.88,23.88,23.87,23.87,3300.0,15.326,15.326,15.3196,15.3196,3300.0
2005-11-17 12:30:00,23.88,23.9,23.87,23.9,7050.0,15.326,15.3389,15.3196,15.3389,7050.0
2005-11-17 12:40:00,23.9,23.91,23.89,23.91,10500.0,15.3389,15.3453,15.3325,15.3453,10500.0
2005-11-17 12:50:00,23.92,23.93,23.92,23.93,6150.0,15.3517,15.3581,15.3517,15.3581,6150.0
2005-11-17 13:00:00,23.93,23.93,23.9,23.91,4350.0,15.3581,15.3581,15.3389,15.3453,4350.0
2005-11-17 13:10:00,23.9,23.9,23.88,23.9,6000.0,15.3389,15.3389,15.326,15.3389,6000.0
2005-11-17 13:20:00,23.9,23.91,23.86,23.86,15150.0,15.3389,15.3453,15.3132,15.3132,15150.0
2005-11-17 13:30:00,23.86,23.89,23.86,23.89,10500.0,15.3132,15.3325,15.3132,15.3325,10500.0
2005-11-17 13:40:00,23.89,23.92,23.89,23.92,17400.0,15.3325,15.3517,15.3325,15.3517,17400.0
2005-11-17 13:50:00,23.92,23.93,23.91,23.92,23850.0,15.3517,15.3581,15.3453,15.3517,23850.0
2005-11-17 14:00:00,23.93,23.93,23.92,23.93,7200.0,15.3581,15.3581,15.3517,15.3581,7200.0
2005-11-17 14:10:00,23.92,23.95,23.92,23.95,16500.0,15.3517,15.371,15.3517,15.371,16500.0
2005-11-17 14:20:00,23.95,23.99,23.95,23.98,6450.0,15.371,15.3966,15.371,15.3902,6450.0
2005-11-17 14:30:00,23.99,23.99,23.98,23.99,6900.0,15.3966,15.3966,15.3902,15.3966,6900.0
2005-11-17 14:40:00,23.99,23.99,23.97,23.97,5100.0,15.3966,15.3966,15.3838,15.3838,5100.0
2005-11-17 14:50:00,23.98,23.99,23.97,23.97,5700.0,15.3902,15.3966,15.3838,15.3838,5700.0
2005-11-17 15:00:00,23.99,23.99,23.89,23.89,12900.0,15.3966,15.3966,15.3325,15.3325,12900.0
2005-11-17 15:10:00,23.89,23.94,23.89,23.94,14700.0,15.3325,15.3646,15.3325,15.3646,14700.0
2005-11-17 15:20:00,23.95,23.98,23.94,23.95,14250.0,15.371,15.3902,15.3646,15.371,14250.0
2005-11-17 15:30:00,23.95,24.0,23.94,24.0,44100.0,15.371,15.4031,15.3646,15.4031,44100.0
2005-11-17 15:40:00,24.0,24.03,24.0,24.03,167400.0,15.4031,15.4223,15.4031,15.4223,167400.0
2005-11-17 15:50:00,24.07,24.1,24.03,24.03,50250.0,15.448,15.4672,15.4223,15.4223,50250.0
2005-11-18 09:30:00,24.05,24.06,24.02,24.05,14850.0,15.4352,15.4416,15.4159,15.4352,14850.0
2005-11-18 09:40:00,24.03,24.09,23.99,24.0,6150.0,15.4223,15.4608,15.3966,15.4031,6150.0
2005-11-18 09:50:00,24.0,24.04,24.0,24.03,14250.0,15.4031,15.4287,15.4031,15.4223,14250.0
2005-11-18 10:00:00,24.03,24.08,24.03,24.08,12600.0,15.4223,15.4544,15.4223,15.4544,12600.0
2005-11-18 10:10:00,24.08,24.09,24.03,24.04,93150.0,15.4544,15.4608,15.4223,15.4287,93150.0
2005-11-18 10:20:00,24.08,24.08,24.0,24.01,10050.0,15.4544,15.4544,15.4031,15.4095,10050.0
2005-11-18 10:30:00,24.02,24.03,24.0,24.01,7500.0,15.4159,15.4223,15.4031,15.4095,7500.0
2005-11-18 10:40:00,24.0,24.02,24.0,24.02,7500.0,15.4031,15.4159,15.4031,15.4159,7500.0
2005-11-18 10:50:00,24.03,24.04,24.02,24.02,13200.0,15.4223,15.4287,15.4159,15.4159,13200.0
2005-11-18 11:00:00,24.03,24.04,24.03,24.03,18000.0,15.4223,15.4287,15.4223,15.4223,18000.0
2005-11-18 11:10:00,24.05,24.05,24.05,24.05,31800.0,15.4352,15.4352,15.4352,15.4352,31800.0
2005-11-18 11:20:00,24.02,24.02,24.01,24.01,15000.0,15.4159,15.4159,15.4095,15.4095,15000.0
2005-11-18 11:30:00,24.01,24.01,24.0,24.0,28200.0,15.4095,15.4095,15.4031,15.4031,28200.0
2005-11-18 11:40:00,24.01,24.02,24.01,24.02,2250.0,15.4095,15.4159,15.4095,15.4159,2250.0
2005-11-18 11:50:00,24.01,24.03,24.0,24.01,14850.0,15.4095,15.4223,15.4031,15.4095,14850.0
2005-11-18 12:00:00,24.03,24.03,24.01,24.01,6600.0,15.4223,15.4223,15.4095,15.4095,6600.0
2005-11-18 12:10:00,24.02,24.03,24.02,24.02,13650.0,15.4159,15.4223,15.4159,15.4159,13650.0
2005-11-18 12:20:00,24.03,24.03,24.01,24.03,5700.0,15.4223,15.4223,15.4095,15.4223,5700.0
2005-11-18 12:30:00,24.01,24.01,23.99,24.0,30450.0,15.4095,15.4095,15.3966,15.4031,30450.0
2005-11-18 12:40:00,23.99,24.0,23.99,23.99,7950.0,15.3966,15.4031,15.3966,15.3966,7950.0
2005-11-18 12:50:00,23.99,24.01,23.99,24.01,20100.0,15.3966,15.4095,15.3966,15.4095,20100.0
2005-11-18 13:00:00,24.01,24.01,24.01,24.01,6000.0,15.4095,15.4095,15.4095,15.4095,6000.0
2005-11-18 13:10:00,24.01,24.03,24.01,24.03,3900.0,15.4095,15.4223,15.4095,15.4223,3900.0
2005-11-18 13:20:00,24.04,24.09,24.04,24.09,14550.0,15.4287,15.4608,15.4287,15.4608,14550.0
2005-11-18 13:30:00,24.09,24.1,24.07,24.09,17100.0,15.4608,15.4672,15.448,15.4608,17100.0
2005-11-18 13:40:00,24.1,24.1,24.09,24.09,12300.0,15.4672,15.4672,15.4608,15.4608,12300.0
2005-11-18 13:50:00,24.09,24.1,24.09,24.09,7500.0,15.4608,15.4672,15.4608,15.4608,7500.0
2005-11-18 14:00:00,24.08,24.09,24.07,24.08,5100.0,15.4544,15.4608,15.448,15.4544,5100.0
2005-11-18 14:10:00,24.07,24.09,24.07,24.09,5400.0,15.448,15.4608,15.448,15.4608,5400.0
2005-11-18 14:20:00,24.07,24.07,24.04,24.05,10200.0,15.448,15.448,15.4287,15.4352,10200.0
2005-11-18 14:30:00,24.05,24.08,24.05,24.07,11400.0,15.4352,15.4544,15.4352,15.448,11400.0
2005-11-18 14:40:00,24.07,24.08,24.06,24.07,9600.0,15.448,15.4544,15.4416,15.448,9600.0
2005-11-18 14:50:00,24.05,24.07,23.99,24.01,26400.0,15.4352,15.448,15.3966,15.4095,26400.0
2005-11-18 15:00:00,24.01,24.05,24.01,24.05,11400.0,15.4095,15.4352,15.4095,15.4352,11400.0
2005-11-18 15:10:00,24.05,24.09,24.04,24.04,11850.0,15.4352,15.4608,15.4287,15.4287,11850.0
2005-11-18 15:20:00,24.03,24.03,24.01,24.02,10950.0,15.4223,15.4223,15.4095,15.4159,10950.0
2005-11-18 15:30:00,24.02,24.08,24.02,24.08,9600.0,15.4159,15.4544,15.4159,15.4544,9600.0
2005-11-18 15:40:00,24.09,24.1,24.07,24.07,10950.0,15.4608,15.4672,15.448,15.448,10950.0
2005-11-18 15:50:00,24.08,24.09,24.07,24.09,7500.0,15.4544,15.4608,15.448,15.4608,7500.0
2005-11-21 09:30:00,24.09,24.09,24.0,24.01,7650.0,15.4608,15.4608,15.4031,15.4095,7650.0
2005-11-21 09:40:00,24.02,24.05,24.01,24.03,4050.0,15.4159,15.4352,15.4095,15.4223,4050.0
2005-11-21 09:50:00,24.04,24.07,24.03,24.03,3450.0,15.4287,15.448,15.4223,15.4223,3450.0
2005-11-21 10:00:00,24.06,24.08,24.03,24.03,6150.0,15.4416,15.4544,15.4223,15.4223,6150.0
2005-11-21 10:10:00,24.03,24.03,23.98,23.99,14700.0,15.4223,15.4223,15.3902,15.3966,14700.0
2005-11-21 10:20:00,24.0,24.04,23.98,24.0,23400.0,15.4031,15.4287,15.3902,15.4031,23400.0
2005-11-21 10:30:00,24.0,24.05,23.96,24.0,22500.0,15.4031,15.4352,15.3774,15.4031,22500.0
2005-11-21 10:40:00,23.99,23.99,23.93,23.93,11550.0,15.3966,15.3966,15.3581,15.3581,11550.0
2005-11-21 10:50:00,23.93,24.09,23.93,24.09,17850.0,15.3581,15.4608,15.3581,15.4608,17850.0
2005-11-21 11:00:00,24.09,24.09,24.07,24.07,5850.0,15.4608,15.4608,15.448,15.448,5850.0
2005-11-21 11:10:00,24.06,24.07,24.04,24.04,4350.0,15.4416,15.448,15.4287,15.4287,4350.0
2005-11-21 11:20:00,24.06,24.06,24.05,24.05,3750.0,15.4416,15.4416,15.4352,15.4352,3750.0
2005-11-21 11:30:00,24.04,24.05,24.03,24.04,3000.0,15.4287,15.4352,15.4223,15.4287,3000.0
2005-11-21 11:40:00,24.04,24.05,24.04,24.05,3000.0,15.4287,15.4352,15.4287,15.4352,3000.0
2005-11-21 11:50:00,24.06,24.06,24.05,24.06,3900.0,15.4416,15.4416,15.4352,15.4416,3900.0
2005-11-21 12:00:00,24.07,24.07,24.02,24.06,9600.0,15.448,15.448,15.4159,15.4416,9600.0
2005-11-21 12:10:00,24.06,24.09,24.06,24.09,4800.0,15.4416,15.4608,15.4416,15.4608,4800.0
2005-11-21 12:20:00,24.09,24.11,24.09,24.11,28800.0,15.4608,15.4737,15.4608,15.4737,28800.0
2005-11-21 12:30:00,24.11,24.2,24.11,24.2,7950.0,15.4737,15.5314,15.4737,15.5314,7950.0
2005-11-21 12:40:00,24.2,24.21,24.17,24.19,9000.0,15.5314,15.5378,15.5122,15.525,9000.0
2005-11-21 12:50:00,24.19,24.19,24.17,24.17,8100.0,15.525,15.525,15.5122,15.5122,8100.0
2005-11-21 13:00:00,24.17,24.17,24.15,24.15,7950.0,15.5122,15.5122,15.4993,15.4993,7950.0
2005-11-21 13:10:00,24.15,24.19,24.15,24.19,6150.0,15.4993,15.525,15.4993,15.525,6150.0
2005-11-21 13:20:00,24.19,24.22,24.19,24.2,5100.0,15.525,15.5443,15.525,15.5314,5100.0
2005-11-21 13:30:00,24.2,24.21,24.19,24.21,6600.0,15.5314,15.5378,15.525,15.5378,6600.0
2005-11-21 13:40:00,24.21,24.25,24.21,24.24,6750.0,15.5378,15.5635,15.5378,15.5571,6750.0
2005-11-21 13:50:00,24.25,24.27,24.24,24.25,10050.0,15.5635,15.5763,15.5571,15.5635,10050.0
2005-11-21 14:00:00,24.25,24.27,24.22,24.22,7350.0,15.5635,15.5763,15.5443,15.5443,7350.0
2005-11-21 14:10:00,24.22,24.23,24.21,24.23,6000.0,15.5443,15.5507,15.5378,15.5507,6000.0
2005-11-21 14:20:00,24.23,24.31,24.23,24.31,12300.0,15.5507,15.602,15.5507,15.602,12300.0
2005-11-21 14:30:00,24.3,24.3,24.28,24.28,9300.0,15.5956,15.5956,15.5828,15.5828,9300.0
2005-11-21 14:40:00,24.28,24.33,24.28,24.33,16350.0,15.5828,15.6149,15.5828,15.6149,16350.0
2005-11-21 14:50:00,24.33,24.33,24.26,24.26,37800.0,15.6149,15.6149,15.5699,15.5699,37800.0
2005-11-21 15:00:00,24.25,24.33,24.25,24.33,37350.0,15.5635,15.6149,15.5635,15.6149,37350.0
2005-11-21 15:10:00,24.33,24.33,24.29,24.3,24000.0,15.6149,15.6149,15.5892,15.5956,24000.0
2005-11-21 15:20:00,24.29,24.31,24.26,24.28,33300.0,15.5892,15.602,15.5699,15.5828,33300.0
2005-11-21 15:30:00,24.27,24.33,24.27,24.33,30750.0,15.5763,15.6149,15.5763,15.6149,30750.0
2005-11-21 15:40:00,24.33,24.38,24.33,24.37,28950.0,15.6149,15.6469,15.6149,15.6405,28950.0
2005-11-21 15:50:00,24.37,24.41,24.36,24.36,35700.0,15.6405,15.6662,15.6341,15.6341,35700.0
2005-11-22 09:30:00,24.3,24.45,24.3,24.44,10950.0,15.5956,15.6919,15.5956,15.6855,10950.0
2005-11-22 09:40:00,24.44,24.44,24.31,24.31,7200.0,15.6855,15.6855,15.602,15.602,7200.0
2005-11-22 09:50:00,24.3,24.3,24.23,24.24,10650.0,15.5956,15.5956,15.5507,15.5571,10650.0
2005-11-22 10:00:00,24.23,24.33,24.21,24.28,14550.0,15.5507,15.6149,15.5378,15.5828,14550.0
2005-11-22 10:10:00,24.27,24.31,24.25,24.31,10050.0,15.5763,15.602,15.5635,15.602,10050.0
2005-11-22 10:20:00,24.3,24.3,24.24,24.24,6300.0,15.5956,15.5956,15.5571,15.5571,6300.0
2005-11-22 10:30:00,24.24,24.25,24.19,24.21,12750.0,15.5571,15.5635,15.525,15.5378,12750.0
2005-11-22 10:40:00,24.2,24.25,24.2,24.21,6600.0,15.5314,15.5635,15.5314,15.5378,6600.0
2005-11-22 10:50:00,24.19,24.22,24.18,24.18,7500.0,15.525,15.5443,15.5186,15.5186,7500.0
2005-11-22 11:00:00,24.19,24.22,24.14,24.17,11550.0,15.525,15.5443,15.4929,15.5122,11550.0
2005-11-22 11:10:00,24.16,24.19,24.13,24.14,9750.0,15.5057,15.525,15.4865,15.4929,9750.0
2005-11-22 11:20:00,24.15,24.17,24.15,24.16,7650.0,15.4993,15.5122,15.4993,15.5057,7650.0
2005-11-22 11:30:00,24.15,24.18,24.14,24.17,7950.0,15.4993,15.5186,15.4929,15.5122,7950.0
2005-11-22 11:40:00,24.17,24.2,24.17,24.19,21000.0,15.5122,15.5314,15.5122,15.525,21000.0
2005-11-22 11:50:00,24.19,24.21,24.19,24.21,22950.0,15.525,15.5378,15.525,15.5378,22950.0
2005-11-22 12:00:00,24.22,24.23,24.21,24.23,14550.0,15.5443,15.5507,15.5378,15.5507,14550.0
2005-11-22 12:10:00,24.23,24.26,24.23,24.25,9000.0,15.5507,15.5699,15.5507,15.5635,9000.0
2005-11-22 12:20:00,24.25,24.3,24.25,24.28,13200.0,15.5635,15.5956,15.5635,15.5828,13200.0
2005-11-22 12:30:00,24.28,24.28,24.26,24.26,12150.0,15.5828,15.5828,15.5699,15.5699,12150.0
2005-11-22 12:40:00,24.26,24.27,24.25,24.26,9000.0,15.5699,15.5763,15.5635,15.5699,9000.0
2005-11-22 12:50:00,24.27,24.27,24.23,24.24,49200.0,15.5763,15.5763,15.5507,15.5571,49200.0
2005-11-22 13:00:00,24.27,24.29,24.23,24.23,19200.0,15.5763,15.5892,15.5507,15.5507,19200.0
2005-11-22 13:10:00,24.23,24.26,24.23,24.23,22500.0,15.5507,15.5699,15.5507,15.5507,22500.0
2005-11-22 13:20:00,24.22,24.22,24.21,24.21,2550.0,15.5443,15.5443,15.5378,15.5378,2550.0
2005-11-22 13:30:00,24.21,24.26,24.2,24.26,5850.0,15.5378,15.5699,15.5314,15.5699,5850.0
2005-11-22 13:40:00,24.26,24.28,24.24,24.25,6000.0,15.5699,15.5828,15.5571,15.5635,6000.0
2005-11-22 13:50:00,24.25,24.25,24.24,24.24,1500.0,15.5635,15.5635,15.5571,15.5571,1500.0
2005-11-22 14:00:00,24.24,24.33,24.24,24.33,14400.0,15.5571,15.6149,15.5571,15.6149,14400.0
2005-11-22 14:10:00,24.33,24.33,24.29,24.31,11700.0,15.6149,15.6149,15.5892,15.602,11700.0
2005-11-22 14:20:00,24.31,24.33,24.31,24.31,9000.0,15.602,15.6149,15.602,15.602,9000.0
2005-11-22 14:30:00,24.31,24.36,24.31,24.33,15750.0,15.602,15.6341,15.602,15.6149,15750.0
2005-11-22 14:40:00,24.33,24.37,24.33,24.37,8550.0,15.6149,15.6405,15.6149,15.6405,8550.0
2005-11-22 14:50:00,24.37,24.38,24.33,24.33,9600.0,15.6405,15.6469,15.6149,15.6149,9600.0
2005-11-22 15:00:00,24.34,24.39,24.34,24.38,6600.0,15.6213,15.6534,15.6213,15.6469,6600.0
2005-11-22 15:10:00,24.39,24.39,24.33,24.33,15750.0,15.6534,15.6534,15.6149,15.6149,15750.0
2005-11-22 15:20:00,24.33,24.37,24.32,24.33,66300.0,15.6149,15.6405,15.6084,15.6149,66300.0
2005-11-22 15:30:00,24.32,24.35,24.31,24.31,34350.0,15.6084,15.6277,15.602,15.602,34350.0
2005-11-22 15:40:00,24.31,24.37,24.31,24.33,15750.0,15.602,15.6405,15.602,15.6149,15750.0
2005-11-22 15:50:00,24.33,24.36,24.31,24.32,25350.0,15.6149,15.6341,15.602,15.6084,25350.0
2005-11-23 09:30:00,24.31,24.39,24.25,24.25,7800.0,15.602,15.6534,15.5635,15.5635,7800.0
2005-11-23 09:40:00,24.25,24.29,24.25,24.26,19200.0,15.5635,15.5892,15.5635,15.5699,19200.0
2005-11-23 09:50:00,24.25,24.26,24.22,24.22,18900.0,15.5635,15.5699,15.5443,15.5443,18900.0
2005-11-23 10:00:00,24.23,24.24,24.19,24.24,14550.0,15.5507,15.5571,15.525,15.5571,14550.0
2005-11-23 10:10:00,24.23,24.23,24.19,24.19,18150.0,15.5507,15.5507,15.525,15.525,18150.0
2005-11-23 10:20:00,24.19,24.19,24.17,24.18,18000.0,15.525,15.525,15.5122,15.5186,18000.0
2005-11-23 10:30:00,24.17,24.19,24.15,24.15,11100.0,15.5122,15.525,15.4993,15.4993,11100.0
2005-11-23 10:40:00,24.15,24.16,24.15,24.16,26400.0,15.4993,15.5057,15.4993,15.5057,26400.0
2005-11-23 10:50:00,24.16,24.17,24.12,24.13,38550.0,15.5057,15.5122,15.4801,15.4865,38550.0
2005-11-23 11:00:00,24.12,24.12,24.09,24.1,15000.0,15.4801,15.4801,15.4608,15.4672,15000.0
2005-11-23 11:10:00,24.09,24.11,24.08,24.1,5250.0,15.4608,15.4737,15.4544,15.4672,5250.0
2005-11-23 11:20:00,24.09,24.1,24.07,24.09,24900.0,15.4608,15.4672,15.448,15.4608,24900.0
2005-11-23 11:30:00,24.07,24.09,24.04,24.05,19500.0,15.448,15.4608,15.4287,15.4352,19500.0
2005-11-23 11:40:00,24.05,24.09,24.05,24.09,12900.0,15.4352,15.4608,15.4352,15.4608,12900.0
2005-11-23 11:50:00,24.09,24.15,24.08,24.15,42000.0,15.4608,15.4993,15.4544,15.4993,42000.0
2005-11-23 12:00:00,24.13,24.13,24.09,24.09,14400.0,15.4865,15.4865,15.4608,15.4608,14400.0
2005-11-23 12:10:00,24.08,24.1,24.08,24.1,2250.0,15.4544,15.4672,15.4544,15.4672,2250.0
2005-11-23 12:20:00,24.1,24.11,24.09,24.11,4500.0,15.4672,15.4737,15.4608,15.4737,4500.0
2005-11-23 12:30:00,24.12,24.12,24.09,24.11,3450.0,15.4801,15.4801,15.4608,15.4737,3450.0
2005-11-23 12:40:00,24.11,24.13,24.07,24.1,21000.0,15.4737,15.4865,15.448,15.4672,21000.0
2005-11-23 12:50:00,24.09,24.1,24.07,24.07,6750.0,15.4608,15.4672,15.448,15.448,6750.0
2005-11-23 13:00:00,24.06,24.07,24.04,24.04,5550.0,15.4416,15.448,15.4287,15.4287,5550.0
2005-11-23 13:10:00,24.04,24.04,23.99,24.0,15450.0,15.4287,15.4287,15.3966,15.4031,15450.0
2005-11-23 13:20:00,24.01,24.01,23.98,24.0,7050.0,15.4095,15.4095,15.3902,15.4031,7050.0
2005-11-23 13:30:00,24.01,24.03,24.0,24.03,6450.0,15.4095,15.4223,15.4031,15.4223,6450.0
2005-11-23 13:40:00,24.04,24.07,24.04,24.05,9600.0,15.4287,15.448,15.4287,15.4352,9600.0
2005-11-23 13:50:00,24.05,24.06,24.02,24.06,11250.0,15.4352,15.4416,15.4159,15.4416,11250.0
2005-11-23 14:00:00,24.04,24.07,24.01,24.02,10350.0,15.4287,15.448,15.4095,15.4159,10350.0
2005-11-23 14:10:00,24.03,24.03,23.99,24.0,13350.0,15.4223,15.4223,15.3966,15.4031,13350.0
2005-11-23 14:20:00,24.01,24.05,24.0,24.01,11850.0,15.4095,15.4352,15.4031,15.4095,11850.0
2005-11-23 14:30:00,24.01,24.01,23.99,23.99,11550.0,15.4095,15.4095,15.3966,15.3966,11550.0
2005-11-23 14:40:00,24.0,24.05,23.99,24.04,10500.0,15.4031,15.4352,15.3966,15.4287,10500.0
2005-11-23 14:50:00,24.04,24.05,24.0,24.04,14550.0,15.4287,15.4352,15.4031,15.4287,14550.0
2005-11-23 15:00:00,24.02,24.03,23.97,23.98,13950.0,15.4159,15.4223,15.3838,15.3902,13950.0
2005-11-23 15:10:00,23.98,23.98,23.92,23.93,17250.0,15.3902,15.3902,15.3517,15.3581,17250.0
2005-11-23 15:20:00,23.93,24.0,23.93,23.95,28200.0,15.3581,15.4031,15.3581,15.371,28200.0
2005-11-23 15:30:00,23.96,23.97,23.93,23.93,15750.0,15.3774,15.3838,15.3581,15.3581,15750.0
2005-11-23 15:40:00,23.93,23.94,23.88,23.89,13800.0,15.3581,15.3646,15.326,15.3325,13800.0
2005-11-23 15:50:00,23.89,23.94,23.88,23.93,45600.0,15.3325,15.3646,15.326,15.3581,45600.0
2005-11-25 09:30:00,23.97,23.97,23.93,23.95,3900.0,15.3838,15.3838,15.3581,15.371,3900.0
2005-11-25 09:40:00,23.95,23.95,23.92,23.93,3150.0,15.371,15.371,15.3517,15.3581,3150.0
2005-11-25 09:50:00,23.94,23.96,23.93,23.96,1950.0,15.3646,15.3774,15.3581,15.3774,1950.0
2005-11-25 10:00:00,23.99,24.0,23.99,23.99,6900.0,15.3966,15.4031,15.3966,15.3966,6900.0
2005-11-25 10:10:00,24.0,24.0,23.99,23.99,6000.0,15.4031,15.4031,15.3966,15.3966,6000.0
2005-11-25 10:20:00,23.99,23.99,23.97,23.99,2400.0,15.3966,15.3966,15.3838,15.3966,2400.0
2005-11-25 10:30:00,23.99,24.0,23.99,23.99,2850.0,15.3966,15.4031,15.3966,15.3966,2850.0
2005-11-25 10:40:00,24.01,24.01,24.01,24.01,450.0,15.4095,15.4095,15.4095,15.4095,450.0
2005-11-25 10:50:00,24.01,24.03,24.01,24.02,4200.0,15.4095,15.4223,15.4095,15.4159,4200.0
2005-11-25 11:00:00,24.02,24.02,24.01,24.01,2850.0,15.4159,15.4159,15.4095,15.4095,2850.0
2005-11-25 11:10:00,24.01,24.06,24.01,24.04,12750.0,15.4095,15.4416,15.4095,15.4287,12750.0
2005-11-25 11:20:00,24.05,24.05,24.03,24.03,39900.0,15.4352,15.4352,15.4223,15.4223,39900.0
2005-11-25 11:30:00,24.03,24.09,24.03,24.07,12150.0,15.4223,15.4608,15.4223,15.448,12150.0
2005-11-25 11:40:00,24.07,24.11,24.07,24.11,5100.0,15.448,15.4737,15.448,15.4737,5100.0
2005-11-25 11:50:00,24.11,24.11,24.09,24.11,3600.0,15.4737,15.4737,15.4608,15.4737,3600.0
2005-11-25 12:00:00,24.11,24.11,24.11,24.11,6750.0,15.4737,15.4737,15.4737,15.4737,6750.0
2005-11-25 12:10:00,24.11,24.13,24.11,24.13,6150.0,15.4737,15.4865,15.4737,15.4865,6150.0
2005-11-25 12:20:00,24.13,24.16,24.13,24.16,11100.0,15.4865,15.5057,15.4865,15.5057,11100.0
2005-11-25 12:30:00,24.16,24.17,24.15,24.16,4950.0,15.5057,15.5122,15.4993,15.5057,4950.0
2005-11-25 12:40:00,24.17,24.22,24.17,24.2,15600.0,15.5122,15.5443,15.5122,15.5314,15600.0
2005-11-25 12:50:00,24.19,24.19,24.15,24.19,10350.0,15.525,15.525,15.4993,15.525,10350.0
2005-11-25 13:00:00,24.17,24.17,24.17,24.17,6300.0,15.5122,15.5122,15.5122,15.5122,6300.0
2005-11-25 13:10:00,24.17,24.17,24.17,24.17,1650.0,15.5122,15.5122,15.5122,15.5122,1650.0
2005-11-25 13:20:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 13:30:00,24.17,24.17,24.17,24.17,300.0,15.5122,15.5122,15.5122,15.5122,300.0
2005-11-25 13:40:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 13:50:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 14:00:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 14:10:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 14:20:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 14:30:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 14:40:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 14:50:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 15:00:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 15:10:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 15:20:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 15:30:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 15:40:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 15:50:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-28 09:30:00,24.3,24.3,24.18,24.18,18300.0,15.5956,15.5956,15.5186,15.5186,18300.0
2005-11-28 09:40:00,24.19,24.19,24.09,24.11,4800.0,15.525,15.525,15.4608,15.4737,4800.0
2005-11-28 09:50:00,24.07,24.11,24.03,24.05,9750.0,15.448,15.4737,15.4223,15.4352,9750.0
2005-11-28 10:00:00,24.05,24.08,24.05,24.06,10050.0,15.4352,15.4544,15.4352,15.4416,10050.0
2005-11-28 10:10:00,24.06,24.07,23.92,23.92,7800.0,15.4416,15.448,15.3517,15.3517,7800.0
2005-11-28 10:20:00,23.9,23.96,23.89,23.89,10500.0,15.3389,15.3774,15.3325,15.3325,10500.0
2005-11-28 10:30:00,23.92,24.0,23.91,24.0,12600.0,15.3517,15.4031,15.3453,15.4031,12600.0
2005-11-28 10:40:00,24.0,24.03,23.98,24.03,28200.0,15.4031,15.4223,15.3902,15.4223,28200.0
2005-11-28 10:50:00,24.03,24.05,24.03,24.03,23100.0,15.4223,15.4352,15.4223,15.4223,23100.0
2005-11-28 11:00:00,24.02,24.03,23.99,23.99,11100.0,15.4159,15.4223,15.3966,15.3966,11100.0
2005-11-28 11:10:00,23.99,24.03,23.99,24.03,7800.0,15.3966,15.4223,15.3966,15.4223,7800.0
2005-11-28 11:20:00,24.03,24.05,24.01,24.02,4800.0,15.4223,15.4352,15.4095,15.4159,4800.0
2005-11-28 11:30:00,24.02,24.04,23.99,24.0,4050.0,15.4159,15.4287,15.3966,15.4031,4050.0
2005-11-28 11:40:00,24.0,24.03,24.0,24.03,7950.0,15.4031,15.4223,15.4031,15.4223,7950.0
2005-11-28 11:50:00,24.03,24.05,24.03,24.03,5700.0,15.4223,15.4352,15.4223,15.4223,5700.0
2005-11-28 12:00:00,24.02,24.03,24.0,24.02,15600.0,15.4159,15.4223,15.4031,15.4159,15600.0
2005-11-28 12:10:00,24.02,24.02,23.99,24.0,20100.0,15.4159,15.4159,15.3966,15.4031,20100.0
2005-11-28 12:20:00,24.0,24.0,23.96,23.98,3150.0,15.4031,15.4031,15.3774,15.3902,3150.0
2005-11-28 12:30:00,23.97,24.03,23.97,24.03,26100.0,15.3838,15.4223,15.3838,15.4223,26100.0
2005-11-28 12:40:00,24.03,24.05,24.02,24.02,31050.0,15.4223,15.4352,15.4159,15.4159,31050.0
2005-11-28 12:50:00,24.02,24.05,24.02,24.03,20550.0,15.4159,15.4352,15.4159,15.4223,20550.0
2005-11-28 13:00:00,24.03,24.05,24.03,24.05,6450.0,15.4223,15.4352,15.4223,15.4352,6450.0
2005-11-28 13:10:00,24.05,24.07,24.04,24.06,16200.0,15.4352,15.448,15.4287,15.4416,16200.0
2005-11-28 13:20:00,24.06,24.07,24.02,24.03,16950.0,15.4416,15.448,15.4159,15.4223,16950.0
2005-11-28 13:30:00,24.03,24.05,24.02,24.05,4350.0,15.4223,15.4352,15.4159,15.4352,4350.0
2005-11-28 13:40:00,24.03,24.03,24.0,24.0,4500.0,15.4223,15.4223,15.4031,15.4031,4500.0
2005-11-28 13:50:00,23.99,23.99,23.99,23.99,1800.0,15.3966,15.3966,15.3966,15.3966,1800.0
2005-11-28 14:00:00,23.99,24.01,23.98,24.0,4800.0,15.3966,15.4095,15.3902,15.4031,4800.0
2005-11-28 14:10:00,24.01,24.01,23.97,23.97,3000.0,15.4095,15.4095,15.3838,15.3838,3000.0
2005-11-28 14:20:00,23.99,24.01,23.97,24.0,13050.0,15.3966,15.4095,15.3838,15.4031,13050.0
2005-11-28 14:30:00,24.0,24.0,23.98,24.0,3300.0,15.4031,15.4031,15.3902,15.4031,3300.0
2005-11-28 14:40:00,24.0,24.01,23.99,24.0,6900.0,15.4031,15.4095,15.3966,15.4031,6900.0
2005-11-28 14:50:00,24.01,24.01,23.97,23.98,4050.0,15.4095,15.4095,15.3838,15.3902,4050.0
2005-11-28 15:00:00,23.97,23.97,23.96,23.97,3150.0,15.3838,15.3838,15.3774,15.3838,3150.0
2005-11-28 15:10:00,23.96,23.97,23.95,23.95,6300.0,15.3774,15.3838,15.371,15.371,6300.0
2005-11-28 15:20:00,23.94,23.95,23.93,23.93,6000.0,15.3646,15.371,15.3581,15.3581,6000.0
2005-11-28 15:30:00,23.92,23.96,23.91,23.94,10200.0,15.3517,15.3774,15.3453,15.3646,10200.0
2005-11-28 15:40:00,23.93,23.94,23.9,23.91,9450.0,15.3581,15.3646,15.3389,15.3453,9450.0
2005-11-28 15:50:00,23.91,23.93,23.9,23.93,18900.0,15.3453,15.3581,15.3389,15.3581,18900.0
2005-11-29 09:30:00,23.97,24.0,23.97,24.0,13950.0,15.3838,15.4031,15.3838,15.4031,13950.0
2005-11-29 09:40:00,24.03,24.05,24.01,24.01,8100.0,15.4223,15.4352,15.4095,15.4095,8100.0
2005-11-29 09:50:00,24.03,24.06,24.03,24.06,6600.0,15.4223,15.4416,15.4223,15.4416,6600.0
2005-11-29 10:00:00,24.05,24.15,24.05,24.15,22800.0,15.4352,15.4993,15.4352,15.4993,22800.0
2005-11-29 10:10:00,24.14,24.19,24.14,24.19,51900.0,15.4929,15.525,15.4929,15.525,51900.0
2005-11-29 10:20:00,24.18,24.19,24.13,24.14,26100.0,15.5186,15.525,15.4865,15.4929,26100.0
2005-11-29 10:30:00,24.12,24.16,24.1,24.16,22350.0,15.4801,15.5057,15.4672,15.5057,22350.0
2005-11-29 10:40:00,24.15,24.17,24.14,24.14,48900.0,15.4993,15.5122,15.4929,15.4929,48900.0
2005-11-29 10:50:00,24.14,24.17,24.13,24.16,22800.0,15.4929,15.5122,15.4865,15.5057,22800.0
2005-11-29 11:00:00,24.15,24.17,24.15,24.15,15600.0,15.4993,15.5122,15.4993,15.4993,15600.0
2005-11-29 11:10:00,24.15,24.17,24.15,24.16,11850.0,15.4993,15.5122,15.4993,15.5057,11850.0
2005-11-29 11:20:00,24.16,24.16,24.13,24.13,9900.0,15.5057,15.5057,15.4865,15.4865,9900.0
2005-11-29 11:30:00,24.13,24.17,24.13,24.17,7350.0,15.4865,15.5122,15.4865,15.5122,7350.0
2005-11-29 11:40:00,24.17,24.17,24.15,24.16,11850.0,15.5122,15.5122,15.4993,15.5057,11850.0
2005-11-29 11:50:00,24.16,24.17,24.15,24.17,48300.0,15.5057,15.5122,15.4993,15.5122,48300.0
2005-11-29 12:00:00,24.17,24.17,24.15,24.15,3300.0,15.5122,15.5122,15.4993,15.4993,3300.0
2005-11-29 12:10:00,24.15,24.16,24.12,24.12,4350.0,15.4993,15.5057,15.4801,15.4801,4350.0
2005-11-29 12:20:00,24.12,24.13,24.11,24.12,2700.0,15.4801,15.4865,15.4737,15.4801,2700.0
2005-11-29 12:30:00,24.13,24.13,24.12,24.13,3750.0,15.4865,15.4865,15.4801,15.4865,3750.0
2005-11-29 12:40:00,24.13,24.16,24.13,24.16,5850.0,15.4865,15.5057,15.4865,15.5057,5850.0
2005-11-29 12:50:00,24.16,24.17,24.15,24.16,4500.0,15.5057,15.5122,15.4993,15.5057,4500.0
2005-11-29 13:00:00,24.17,24.17,24.15,24.16,8250.0,15.5122,15.5122,15.4993,15.5057,8250.0
2005-11-29 13:10:00,24.15,24.15,24.15,24.15,2700.0,15.4993,15.4993,15.4993,15.4993,2700.0
2005-11-29 13:20:00,24.15,24.16,24.13,24.13,3900.0,15.4993,15.5057,15.4865,15.4865,3900.0
2005-11-29 13:30:00,24.13,24.13,24.07,24.07,5400.0,15.4865,15.4865,15.448,15.448,5400.0
2005-11-29 13:40:00,24.07,24.1,24.03,24.03,13650.0,15.448,15.4672,15.4223,15.4223,13650.0
2005-11-29 13:50:00,24.05,24.07,24.04,24.07,4050.0,15.4352,15.448,15.4287,15.448,4050.0
2005-11-29 14:00:00,24.09,24.13,24.09,24.13,10050.0,15.4608,15.4865,15.4608,15.4865,10050.0
2005-11-29 14:10:00,24.13,24.15,24.13,24.13,6000.0,15.4865,15.4993,15.4865,15.4865,6000.0
2005-11-29 14:20:00,24.13,24.13,24.09,24.11,8850.0,15.4865,15.4865,15.4608,15.4737,8850.0
2005-11-29 14:30:00,24.11,24.15,24.1,24.11,27300.0,15.4737,15.4993,15.4672,15.4737,27300.0
2005-11-29 14:40:00,24.12,24.15,24.12,24.15,8250.0,15.4801,15.4993,15.4801,15.4993,8250.0
2005-11-29 14:50:00,24.15,24.15,24.13,24.14,4650.0,15.4993,15.4993,15.4865,15.4929,4650.0
2005-11-29 15:00:00,24.14,24.17,24.11,24.13,48600.0,15.4929,15.5122,15.4737,15.4865,48600.0
2005-11-29 15:10:00,24.13,24.17,24.13,24.16,14550.0,15.4865,15.5122,15.4865,15.5057,14550.0
2005-11-29 15:20:00,24.15,24.16,24.13,24.13,16350.0,15.4993,15.5057,15.4865,15.4865,16350.0
2005-11-29 15:30:00,24.13,24.17,24.13,24.16,54450.0,15.4865,15.5122,15.4865,15.5057,54450.0
2005-11-29 15:40:00,24.15,24.16,24.07,24.08,20100.0,15.4993,15.5057,15.448,15.4544,20100.0
2005-11-29 15:50:00,24.08,24.12,24.08,24.11,31050.0,15.4544,15.4801,15.4544,15.4737,31050.0
2005-11-30 09:30:00,24.09,24.17,24.08,24.17,41850.0,15.4608,15.5122,15.4544,15.5122,41850.0
2005-11-30 09:40:00,24.17,24.17,24.14,24.17,28050.0,15.5122,15.5122,15.4929,15.5122,28050.0
2005-11-30 09:50:00,24.17,24.28,24.17,24.24,32100.0,15.5122,15.5828,15.5122,15.5571,32100.0
2005-11-30 10:00:00,24.23,24.24,24.17,24.21,25650.0,15.5507,15.5571,15.5122,15.5378,25650.0
2005-11-30 10:10:00,24.21,24.31,24.21,24.25,35700.0,15.5378,15.602,15.5378,15.5635,35700.0
2005-11-30 10:20:00,24.23,24.26,24.23,24.23,11400.0,15.5507,15.5699,15.5507,15.5507,11400.0
2005-11-30 10:30:00,24.23,24.27,24.23,24.26,36900.0,15.5507,15.5763,15.5507,15.5699,36900.0
2005-11-30 10:40:00,24.26,24.27,24.25,24.26,15900.0,15.5699,15.5763,15.5635,15.5699,15900.0
2005-11-30 10:50:00,24.27,24.31,24.26,24.31,42000.0,15.5763,15.602,15.5699,15.602,42000.0
2005-11-30 11:00:00,24.31,24.33,24.31,24.33,16350.0,15.602,15.6149,15.602,15.6149,16350.0
2005-11-30 11:10:00,24.33,24.33,24.31,24.32,11400.0,15.6149,15.6149,15.602,15.6084,11400.0
2005-11-30 11:20:00,24.31,24.31,24.25,24.25,27900.0,15.602,15.602,15.5635,15.5635,27900.0
2005-11-30 11:30:00,24.25,24.25,24.15,24.19,9450.0,15.5635,15.5635,15.4993,15.525,9450.0
2005-11-30 11:40:00,24.19,24.2,24.17,24.19,8100.0,15.525,15.5314,15.5122,15.525,8100.0
2005-11-30 11:50:00,24.21,24.26,24.2,24.26,14850.0,15.5378,15.5699,15.5314,15.5699,14850.0
2005-11-30 12:00:00,24.28,24.28,24.27,24.28,6300.0,15.5828,15.5828,15.5763,15.5828,6300.0
2005-11-30 12:10:00,24.28,24.29,24.25,24.25,14100.0,15.5828,15.5892,15.5635,15.5635,14100.0
2005-11-30 12:20:00,24.25,24.27,24.25,24.25,3750.0,15.5635,15.5763,15.5635,15.5635,3750.0
2005-11-30 12:30:00,24.25,24.29,24.25,24.25,5400.0,15.5635,15.5892,15.5635,15.5635,5400.0
2005-11-30 12:40:00,24.25,24.27,24.25,24.26,5700.0,15.5635,15.5763,15.5635,15.5699,5700.0
2005-11-30 12:50:00,24.26,24.27,24.26,24.26,17400.0,15.5699,15.5763,15.5699,15.5699,17400.0
2005-11-30 13:00:00,24.25,24.27,24.24,24.25,19050.0,15.5635,15.5763,15.5571,15.5635,19050.0
2005-11-30 13:10:00,24.25,24.26,24.24,24.25,6150.0,15.5635,15.5699,15.5571,15.5635,6150.0
2005-11-30 13:20:00,24.25,24.26,24.23,24.25,26400.0,15.5635,15.5699,15.5507,15.5635,26400.0
2005-11-30 13:30:00,24.23,24.23,24.2,24.21,15150.0,15.5507,15.5507,15.5314,15.5378,15150.0
2005-11-30 13:40:00,24.21,24.21,24.15,24.15,25500.0,15.5378,15.5378,15.4993,15.4993,25500.0
2005-11-30 13:50:00,24.14,24.14,24.09,24.12,13350.0,15.4929,15.4929,15.4608,15.4801,13350.0
2005-11-30 14:00:00,24.13,24.17,24.09,24.14,23100.0,15.4865,15.5122,15.4608,15.4929,23100.0
2005-11-30 14:10:00,24.13,24.15,24.09,24.09,25500.0,15.4865,15.4993,15.4608,15.4608,25500.0
2005-11-30 14:20:00,24.09,24.12,24.08,24.1,18750.0,15.4608,15.4801,15.4544,15.4672,18750.0
2005-11-30 14:30:00,24.1,24.12,24.05,24.07,30750.0,15.4672,15.4801,15.4352,15.448,30750.0
2005-11-30 14:40:00,24.07,24.09,24.06,24.07,15450.0,15.448,15.4608,15.4416,15.448,15450.0
2005-11-30 14:50:00,24.07,24.09,24.05,24.07,12600.0,15.448,15.4608,15.4352,15.448,12600.0
2005-11-30 15:00:00,24.07,24.09,24.03,24.04,21300.0,15.448,15.4608,15.4223,15.4287,21300.0
2005-11-30 15:10:00,24.03,24.03,23.99,23.99,23850.0,15.4223,15.4223,15.3966,15.3966,23850.0
2005-11-30 15:20:00,23.99,23.99,23.95,23.97,24300.0,15.3966,15.3966,15.371,15.3838,24300.0
2005-11-30 15:30:00,23.97,23.99,23.96,23.98,22050.0,15.3838,15.3966,15.3774,15.3902,22050.0
2005-11-30 15:40:00,23.97,23.99,23.92,23.93,21750.0,15.3838,15.3966,15.3517,15.3581,21750.0
2005-11-30 15:50:00,23.93,23.95,23.87,23.92,36750.0,15.3581,15.371,15.3196,15.3517,36750.0
2005-12-01 09:30:00,24.0,24.05,24.0,24.05,16200.0,15.4031,15.4352,15.4031,15.4352,16200.0
2005-12-01 09:40:00,24.06,24.17,24.06,24.17,37500.0,15.4416,15.5122,15.4416,15.5122,37500.0
2005-12-01 09:50:00,24.17,24.2,24.13,24.19,16350.0,15.5122,15.5314,15.4865,15.525,16350.0
2005-12-01 10:00:00,24.19,24.22,24.19,24.2,12300.0,15.525,15.5443,15.525,15.5314,12300.0
2005-12-01 10:10:00,24.21,24.24,24.2,24.23,11700.0,15.5378,15.5571,15.5314,15.5507,11700.0
2005-12-01 10:20:00,24.22,24.24,24.22,24.24,8100.0,15.5443,15.5571,15.5443,15.5571,8100.0
2005-12-01 10:30:00,24.23,24.25,24.23,24.25,6900.0,15.5507,15.5635,15.5507,15.5635,6900.0
2005-12-01 10:40:00,24.23,24.27,24.21,24.25,15150.0,15.5507,15.5763,15.5378,15.5635,15150.0
2005-12-01 10:50:00,24.26,24.27,24.23,24.23,9300.0,15.5699,15.5763,15.5507,15.5507,9300.0
2005-12-01 11:00:00,24.25,24.27,24.23,24.26,42000.0,15.5635,15.5763,15.5507,15.5699,42000.0
2005-12-01 11:10:00,24.24,24.25,24.21,24.23,11550.0,15.5571,15.5635,15.5378,15.5507,11550.0
2005-12-01 11:20:00,24.23,24.25,24.23,24.23,8250.0,15.5507,15.5635,15.5507,15.5507,8250.0
2005-12-01 11:30:00,24.24,24.27,24.24,24.27,8550.0,15.5571,15.5763,15.5571,15.5763,8550.0
2005-12-01 11:40:00,24.26,24.26,24.23,24.23,5700.0,15.5699,15.5699,15.5507,15.5507,5700.0
2005-12-01 11:50:00,24.23,24.25,24.22,24.25,10950.0,15.5507,15.5635,15.5443,15.5635,10950.0
2005-12-01 12:00:00,24.26,24.27,24.25,24.26,17550.0,15.5699,15.5763,15.5635,15.5699,17550.0
2005-12-01 12:10:00,24.27,24.27,24.25,24.27,2550.0,15.5763,15.5763,15.5635,15.5763,2550.0
2005-12-01 12:20:00,24.27,24.29,24.27,24.29,31350.0,15.5763,15.5892,15.5763,15.5892,31350.0
2005-12-01 12:30:00,24.29,24.31,24.28,24.3,16650.0,15.5892,15.602,15.5828,15.5956,16650.0
2005-12-01 12:40:00,24.29,24.3,24.26,24.26,14850.0,15.5892,15.5956,15.5699,15.5699,14850.0
2005-12-01 12:50:00,24.25,24.27,24.24,24.25,15150.0,15.5635,15.5763,15.5571,15.5635,15150.0
2005-12-01 13:00:00,24.25,24.25,24.2,24.22,23400.0,15.5635,15.5635,15.5314,15.5443,23400.0
2005-12-01 13:10:00,24.22,24.25,24.21,24.25,16200.0,15.5443,15.5635,15.5378,15.5635,16200.0
2005-12-01 13:20:00,24.25,24.25,24.22,24.22,23850.0,15.5635,15.5635,15.5443,15.5443,23850.0
2005-12-01 13:30:00,24.23,24.24,24.22,24.22,9150.0,15.5507,15.5571,15.5443,15.5443,9150.0
2005-12-01 13:40:00,24.22,24.26,24.22,24.26,6450.0,15.5443,15.5699,15.5443,15.5699,6450.0
2005-12-01 13:50:00,24.26,24.26,24.25,24.26,21150.0,15.5699,15.5699,15.5635,15.5699,21150.0
2005-12-01 14:00:00,24.26,24.26,24.25,24.25,22800.0,15.5699,15.5699,15.5635,15.5635,22800.0
2005-12-01 14:10:00,24.25,24.25,24.24,24.24,7050.0,15.5635,15.5635,15.5571,15.5571,7050.0
2005-12-01 14:20:00,24.23,24.25,24.23,24.25,5250.0,15.5507,15.5635,15.5507,15.5635,5250.0
2005-12-01 14:30:00,24.25,24.25,24.23,24.24,7950.0,15.5635,15.5635,15.5507,15.5571,7950.0
2005-12-01 14:40:00,24.24,24.26,24.23,24.24,9450.0,15.5571,15.5699,15.5507,15.5571,9450.0
2005-12-01 14:50:00,24.25,24.25,24.21,24.21,13200.0,15.5635,15.5635,15.5378,15.5378,13200.0
2005-12-01 15:00:00,24.23,24.3,24.23,24.3,40650.0,15.5507,15.5956,15.5507,15.5956,40650.0
2005-12-01 15:10:00,24.29,24.29,24.27,24.28,6300.0,15.5892,15.5892,15.5763,15.5828,6300.0
2005-12-01 15:20:00,24.28,24.31,24.28,24.31,7050.0,15.5828,15.602,15.5828,15.602,7050.0
2005-12-01 15:30:00,24.29,24.32,24.27,24.29,10800.0,15.5892,15.6084,15.5763,15.5892,10800.0
2005-12-01 15:40:00,24.28,24.28,24.24,24.25,36000.0,15.5828,15.5828,15.5571,15.5635,36000.0
2005-12-01 15:50:00,24.25,24.27,24.23,24.23,69450.0,15.5635,15.5763,15.5507,15.5507,69450.0
2005-12-02 09:30:00,24.27,24.27,24.15,24.19,10650.0,15.5763,15.5763,15.4993,15.525,10650.0
2005-12-02 09:40:00,24.19,24.2,24.13,24.17,6300.0,15.525,15.5314,15.4865,15.5122,6300.0
2005-12-02 09:50:00,24.17,24.17,24.07,24.07,6750.0,15.5122,15.5122,15.448,15.448,6750.0
2005-12-02 10:00:00,24.07,24.23,24.07,24.2,19350.0,15.448,15.5507,15.448,15.5314,19350.0
2005-12-02 10:10:00,24.19,24.19,24.14,24.14,34050.0,15.525,15.525,15.4929,15.4929,34050.0
2005-12-02 10:20:00,24.15,24.18,24.15,24.16,93000.0,15.4993,15.5186,15.4993,15.5057,93000.0
2005-12-02 10:30:00,24.17,24.17,24.13,24.13,20100.0,15.5122,15.5122,15.4865,15.4865,20100.0
2005-12-02 10:40:00,24.13,24.15,24.11,24.13,8250.0,15.4865,15.4993,15.4737,15.4865,8250.0
2005-12-02 10:50:00,24.13,24.13,24.06,24.09,23100.0,15.4865,15.4865,15.4416,15.4608,23100.0
2005-12-02 11:00:00,24.06,24.08,24.04,24.07,12000.0,15.4416,15.4544,15.4287,15.448,12000.0
2005-12-02 11:10:00,24.07,24.09,24.03,24.09,12900.0,15.448,15.4608,15.4223,15.4608,12900.0
2005-12-02 11:20:00,24.08,24.13,24.05,24.1,21300.0,15.4544,15.4865,15.4352,15.4672,21300.0
2005-12-02 11:30:00,24.11,24.11,24.09,24.11,9150.0,15.4737,15.4737,15.4608,15.4737,9150.0
2005-12-02 11:40:00,24.1,24.11,24.08,24.08,8250.0,15.4672,15.4737,15.4544,15.4544,8250.0
2005-12-02 11:50:00,24.08,24.09,24.06,24.07,7050.0,15.4544,15.4608,15.4416,15.448,7050.0
2005-12-02 12:00:00,24.07,24.11,24.07,24.07,7200.0,15.448,15.4737,15.448,15.448,7200.0
2005-12-02 12:10:00,24.08,24.08,24.03,24.03,10650.0,15.4544,15.4544,15.4223,15.4223,10650.0
2005-12-02 12:20:00,24.03,24.03,23.98,23.99,15900.0,15.4223,15.4223,15.3902,15.3966,15900.0
2005-12-02 12:30:00,23.99,23.99,23.95,23.99,13650.0,15.3966,15.3966,15.371,15.3966,13650.0
2005-12-02 12:40:00,23.99,23.99,23.96,23.99,7500.0,15.3966,15.3966,15.3774,15.3966,7500.0
2005-12-02 12:50:00,23.99,24.0,23.96,23.97,26550.0,15.3966,15.4031,15.3774,15.3838,26550.0
2005-12-02 13:00:00,23.97,23.99,23.95,23.99,9000.0,15.3838,15.3966,15.371,15.3966,9000.0
2005-12-02 13:10:00,23.99,24.0,23.99,24.0,15900.0,15.3966,15.4031,15.3966,15.4031,15900.0
2005-12-02 13:20:00,24.0,24.03,24.0,24.03,12900.0,15.4031,15.4223,15.4031,15.4223,12900.0
2005-12-02 13:30:00,24.03,24.03,24.01,24.03,14250.0,15.4223,15.4223,15.4095,15.4223,14250.0
2005-12-02 13:40:00,24.03,24.05,24.03,24.03,16500.0,15.4223,15.4352,15.4223,15.4223,16500.0
2005-12-02 13:50:00,24.04,24.05,24.03,24.04,10500.0,15.4287,15.4352,15.4223,15.4287,10500.0
2005-12-02 14:00:00,24.05,24.05,24.01,24.01,11400.0,15.4352,15.4352,15.4095,15.4095,11400.0
2005-12-02 14:10:00,24.01,24.03,23.99,24.01,8550.0,15.4095,15.4223,15.3966,15.4095,8550.0
2005-12-02 14:20:00,24.02,24.07,24.01,24.07,7800.0,15.4159,15.448,15.4095,15.448,7800.0
2005-12-02 14:30:00,24.07,24.07,24.05,24.06,10800.0,15.448,15.448,15.4352,15.4416,10800.0
2005-12-02 14:40:00,24.06,24.08,24.03,24.08,15000.0,15.4416,15.4544,15.4223,15.4544,15000.0
2005-12-02 14:50:00,24.08,24.09,24.07,24.09,13500.0,15.4544,15.4608,15.448,15.4608,13500.0
2005-12-02 15:00:00,24.09,24.1,24.07,24.09,12150.0,15.4608,15.4672,15.448,15.4608,12150.0
2005-12-02 15:10:00,24.08,24.11,24.08,24.09,27300.0,15.4544,15.4737,15.4544,15.4608,27300.0
2005-12-02 15:20:00,24.09,24.1,24.08,24.08,19200.0,15.4608,15.4672,15.4544,15.4544,19200.0
2005-12-02 15:30:00,24.09,24.17,24.09,24.17,28650.0,15.4608,15.5122,15.4608,15.5122,28650.0
2005-12-02 15:40:00,24.18,24.19,24.17,24.18,30150.0,15.5186,15.525,15.5122,15.5186,30150.0
2005-12-02 15:50:00,24.18,24.19,24.13,24.16,51150.0,15.5186,15.525,15.4865,15.5057,51150.0
2005-12-05 09:30:00,24.07,24.16,24.07,24.12,15150.0,15.448,15.5057,15.448,15.4801,15150.0
2005-12-05 09:40:00,24.12,24.12,24.05,24.05,9450.0,15.4801,15.4801,15.4352,15.4352,9450.0
2005-12-05 09:50:00,24.05,24.09,24.02,24.07,12750.0,15.4352,15.4608,15.4159,15.448,12750.0
2005-12-05 10:00:00,24.06,24.07,24.02,24.05,8700.0,15.4416,15.448,15.4159,15.4352,8700.0
2005-12-05 10:10:00,24.05,24.06,24.05,24.05,9600.0,15.4352,15.4416,15.4352,15.4352,9600.0
2005-12-05 10:20:00,24.05,24.07,24.05,24.06,15900.0,15.4352,15.448,15.4352,15.4416,15900.0
2005-12-05 10:30:00,24.05,24.06,24.05,24.06,24750.0,15.4352,15.4416,15.4352,15.4416,24750.0
2005-12-05 10:40:00,24.05,24.1,24.05,24.07,27000.0,15.4352,15.4672,15.4352,15.448,27000.0
2005-12-05 10:50:00,24.07,24.07,24.05,24.07,15600.0,15.448,15.448,15.4352,15.448,15600.0
2005-12-05 11:00:00,24.07,24.11,24.06,24.11,23100.0,15.448,15.4737,15.4416,15.4737,23100.0
2005-12-05 11:10:00,24.1,24.13,24.09,24.13,24450.0,15.4672,15.4865,15.4608,15.4865,24450.0
2005-12-05 11:20:00,24.13,24.18,24.13,24.17,18000.0,15.4865,15.5186,15.4865,15.5122,18000.0
2005-12-05 11:30:00,24.16,24.19,24.16,24.19,17700.0,15.5057,15.525,15.5057,15.525,17700.0
2005-12-05 11:40:00,24.19,24.2,24.18,24.18,8700.0,15.525,15.5314,15.5186,15.5186,8700.0
2005-12-05 11:50:00,24.19,24.21,24.19,24.19,13950.0,15.525,15.5378,15.525,15.525,13950.0
2005-12-05 12:00:00,24.19,24.21,24.19,24.21,6900.0,15.525,15.5378,15.525,15.5378,6900.0
2005-12-05 12:10:00,24.21,24.23,24.21,24.23,5100.0,15.5378,15.5507,15.5378,15.5507,5100.0
2005-12-05 12:20:00,24.23,24.26,24.23,24.25,24150.0,15.5507,15.5699,15.5507,15.5635,24150.0
2005-12-05 12:30:00,24.25,24.3,24.25,24.3,18750.0,15.5635,15.5956,15.5635,15.5956,18750.0
2005-12-05 12:40:00,24.29,24.33,24.29,24.31,13800.0,15.5892,15.6149,15.5892,15.602,13800.0
2005-12-05 12:50:00,24.31,24.35,24.31,24.35,21300.0,15.602,15.6277,15.602,15.6277,21300.0
2005-12-05 13:00:00,24.34,24.35,24.33,24.35,25200.0,15.6213,15.6277,15.6149,15.6277,25200.0
2005-12-05 13:10:00,24.34,24.35,24.3,24.33,19800.0,15.6213,15.6277,15.5956,15.6149,19800.0
2005-12-05 13:20:00,24.33,24.35,24.32,24.33,12900.0,15.6149,15.6277,15.6084,15.6149,12900.0
2005-12-05 13:30:00,24.32,24.33,24.29,24.31,17850.0,15.6084,15.6149,15.5892,15.602,17850.0
2005-12-05 13:40:00,24.32,24.32,24.31,24.32,14700.0,15.6084,15.6084,15.602,15.6084,14700.0
2005-12-05 13:50:00,24.31,24.34,24.31,24.32,21000.0,15.602,15.6213,15.602,15.6084,21000.0
2005-12-05 14:00:00,24.31,24.33,24.31,24.33,14550.0,15.602,15.6149,15.602,15.6149,14550.0
2005-12-05 14:10:00,24.34,24.35,24.33,24.33,15000.0,15.6213,15.6277,15.6149,15.6149,15000.0
2005-12-05 14:20:00,24.34,24.34,24.32,24.32,23250.0,15.6213,15.6213,15.6084,15.6084,23250.0
2005-12-05 14:30:00,24.32,24.33,24.31,24.31,20250.0,15.6084,15.6149,15.602,15.602,20250.0
2005-12-05 14:40:00,24.31,24.34,24.31,24.33,17550.0,15.602,15.6213,15.602,15.6149,17550.0
2005-12-05 14:50:00,24.32,24.33,24.31,24.33,9150.0,15.6084,15.6149,15.602,15.6149,9150.0
2005-12-05 15:00:00,24.32,24.33,24.28,24.29,27000.0,15.6084,15.6149,15.5828,15.5892,27000.0
2005-12-05 15:10:00,24.29,24.3,24.28,24.29,22200.0,15.5892,15.5956,15.5828,15.5892,22200.0
2005-12-05 15:20:00,24.3,24.31,24.28,24.3,35100.0,15.5956,15.602,15.5828,15.5956,35100.0
2005-12-05 15:30:00,24.31,24.36,24.31,24.35,31050.0,15.602,15.6341,15.602,15.6277,31050.0
2005-12-05 15:40:00,24.35,24.35,24.33,24.35,93150.0,15.6277,15.6277,15.6149,15.6277,93150.0
2005-12-05 15:50:00,24.33,24.34,24.29,24.29,40200.0,15.6149,15.6213,15.5892,15.5892,40200.0
2005-12-06 09:30:00,24.37,24.47,24.37,24.45,11100.0,15.6405,15.7047,15.6405,15.6919,11100.0
2005-12-06 09:40:00,24.44,24.45,24.4,24.43,12750.0,15.6855,15.6919,15.6598,15.679,12750.0
2005-12-06 09:50:00,24.43,24.43,24.39,24.42,8100.0,15.679,15.679,15.6534,15.6726,8100.0
2005-12-06 10:00:00,24.41,24.42,24.37,24.37,12000.0,15.6662,15.6726,15.6405,15.6405,12000.0
2005-12-06 10:10:00,24.37,24.41,24.37,24.41,5700.0,15.6405,15.6662,15.6405,15.6662,5700.0
2005-12-06 10:20:00,24.42,24.54,24.42,24.53,22650.0,15.6726,15.7496,15.6726,15.7432,22650.0
2005-12-06 10:30:00,24.53,24.57,24.53,24.57,8550.0,15.7432,15.7689,15.7432,15.7689,8550.0
2005-12-06 10:40:00,24.56,24.56,24.48,24.48,13500.0,15.7625,15.7625,15.7111,15.7111,13500.0
2005-12-06 10:50:00,24.49,24.53,24.49,24.53,6150.0,15.7175,15.7432,15.7175,15.7432,6150.0
2005-12-06 11:00:00,24.54,24.57,24.53,24.57,9600.0,15.7496,15.7689,15.7432,15.7689,9600.0
2005-12-06 11:10:00,24.56,24.56,24.53,24.53,15000.0,15.7625,15.7625,15.7432,15.7432,15000.0
2005-12-06 11:20:00,24.55,24.55,24.49,24.49,28800.0,15.756,15.756,15.7175,15.7175,28800.0
2005-12-06 11:30:00,24.49,24.52,24.49,24.5,35250.0,15.7175,15.7368,15.7175,15.724,35250.0
2005-12-06 11:40:00,24.5,24.52,24.49,24.51,10050.0,15.724,15.7368,15.7175,15.7304,10050.0
2005-12-06 11:50:00,24.51,24.51,24.48,24.49,15450.0,15.7304,15.7304,15.7111,15.7175,15450.0
2005-12-06 12:00:00,24.49,24.51,24.47,24.51,21150.0,15.7175,15.7304,15.7047,15.7304,21150.0
2005-12-06 12:10:00,24.51,24.51,24.46,24.47,81000.0,15.7304,15.7304,15.6983,15.7047,81000.0
2005-12-06 12:20:00,24.47,24.51,24.47,24.48,18900.0,15.7047,15.7304,15.7047,15.7111,18900.0
2005-12-06 12:30:00,24.48,24.49,24.44,24.44,31650.0,15.7111,15.7175,15.6855,15.6855,31650.0
2005-12-06 12:40:00,24.43,24.43,24.41,24.43,9450.0,15.679,15.679,15.6662,15.679,9450.0
2005-12-06 12:50:00,24.43,24.45,24.43,24.43,8850.0,15.679,15.6919,15.679,15.679,8850.0
2005-12-06 13:00:00,24.43,24.44,24.4,24.4,19200.0,15.679,15.6855,15.6598,15.6598,19200.0
2005-12-06 13:10:00,24.4,24.44,24.4,24.44,17850.0,15.6598,15.6855,15.6598,15.6855,17850.0
2005-12-06 13:20:00,24.44,24.45,24.43,24.44,6900.0,15.6855,15.6919,15.679,15.6855,6900.0
2005-12-06 13:30:00,24.44,24.47,24.44,24.45,9000.0,15.6855,15.7047,15.6855,15.6919,9000.0
2005-12-06 13:40:00,24.45,24.45,24.4,24.4,15300.0,15.6919,15.6919,15.6598,15.6598,15300.0
2005-12-06 13:50:00,24.37,24.4,24.37,24.37,45750.0,15.6405,15.6598,15.6405,15.6405,45750.0
2005-12-06 14:00:00,24.37,24.41,24.37,24.39,11550.0,15.6405,15.6662,15.6405,15.6534,11550.0
2005-12-06 14:10:00,24.37,24.39,24.36,24.37,7650.0,15.6405,15.6534,15.6341,15.6405,7650.0
2005-12-06 14:20:00,24.37,24.37,24.36,24.36,5700.0,15.6405,15.6405,15.6341,15.6341,5700.0
2005-12-06 14:30:00,24.35,24.37,24.35,24.36,11250.0,15.6277,15.6405,15.6277,15.6341,11250.0
2005-12-06 14:40:00,24.37,24.37,24.34,24.34,5100.0,15.6405,15.6405,15.6213,15.6213,5100.0
2005-12-06 14:50:00,24.35,24.39,24.35,24.39,7800.0,15.6277,15.6534,15.6277,15.6534,7800.0
2005-12-06 15:00:00,24.39,24.42,24.34,24.36,14100.0,15.6534,15.6726,15.6213,15.6341,14100.0
2005-12-06 15:10:00,24.35,24.35,24.27,24.29,19800.0,15.6277,15.6277,15.5763,15.5892,19800.0
2005-12-06 15:20:00,24.3,24.34,24.29,24.33,7650.0,15.5956,15.6213,15.5892,15.6149,7650.0
2005-12-06 15:30:00,24.34,24.38,24.29,24.29,14550.0,15.6213,15.6469,15.5892,15.5892,14550.0
2005-12-06 15:40:00,24.29,24.29,24.27,24.27,10050.0,15.5892,15.5892,15.5763,15.5763,10050.0
2005-12-06 15:50:00,24.28,24.31,24.27,24.29,24000.0,15.5828,15.602,15.5763,15.5892,24000.0
2005-12-07 09:30:00,24.23,24.29,24.23,24.23,8400.0,15.5507,15.5892,15.5507,15.5507,8400.0
2005-12-07 09:40:00,24.21,24.3,24.21,24.28,9900.0,15.5378,15.5956,15.5378,15.5828,9900.0
2005-12-07 09:50:00,24.27,24.3,24.27,24.29,4500.0,15.5763,15.5956,15.5763,15.5892,4500.0
2005-12-07 10:00:00,24.27,24.3,24.22,24.22,8850.0,15.5763,15.5956,15.5443,15.5443,8850.0
2005-12-07 10:10:00,24.22,24.25,24.21,24.21,3900.0,15.5443,15.5635,15.5378,15.5378,3900.0
2005-12-07 10:20:00,24.23,24.23,24.21,24.21,3750.0,15.5507,15.5507,15.5378,15.5378,3750.0
2005-12-07 10:30:00,24.21,24.27,24.21,24.23,17100.0,15.5378,15.5763,15.5378,15.5507,17100.0
2005-12-07 10:40:00,24.23,24.24,24.23,24.23,4050.0,15.5507,15.5571,15.5507,15.5507,4050.0
2005-12-07 10:50:00,24.23,24.24,24.17,24.17,12150.0,15.5507,15.5571,15.5122,15.5122,12150.0
2005-12-07 11:00:00,24.14,24.17,24.1,24.13,10800.0,15.4929,15.5122,15.4672,15.4865,10800.0
2005-12-07 11:10:00,24.15,24.15,24.1,24.11,14100.0,15.4993,15.4993,15.4672,15.4737,14100.0
2005-12-07 11:20:00,24.11,24.14,24.11,24.14,8250.0,15.4737,15.4929,15.4737,15.4929,8250.0
2005-12-07 11:30:00,24.11,24.11,24.09,24.09,10050.0,15.4737,15.4737,15.4608,15.4608,10050.0
2005-12-07 11:40:00,24.09,24.13,24.09,24.13,23100.0,15.4608,15.4865,15.4608,15.4865,23100.0
2005-12-07 11:50:00,24.12,24.13,24.09,24.09,10050.0,15.4801,15.4865,15.4608,15.4608,10050.0
2005-12-07 12:00:00,24.09,24.1,24.07,24.09,9450.0,15.4608,15.4672,15.448,15.4608,9450.0
2005-12-07 12:10:00,24.09,24.1,24.08,24.09,14100.0,15.4608,15.4672,15.4544,15.4608,14100.0
2005-12-07 12:20:00,24.09,24.13,24.09,24.12,10500.0,15.4608,15.4865,15.4608,15.4801,10500.0
2005-12-07 12:30:00,24.13,24.13,24.13,24.13,11400.0,15.4865,15.4865,15.4865,15.4865,11400.0
2005-12-07 12:40:00,24.13,24.15,24.12,24.14,30300.0,15.4865,15.4993,15.4801,15.4929,30300.0
2005-12-07 12:50:00,24.14,24.19,24.14,24.18,19650.0,15.4929,15.525,15.4929,15.5186,19650.0
2005-12-07 13:00:00,24.19,24.19,24.14,24.14,10950.0,15.525,15.525,15.4929,15.4929,10950.0
2005-12-07 13:10:00,24.13,24.15,24.12,24.12,10050.0,15.4865,15.4993,15.4801,15.4801,10050.0
2005-12-07 13:20:00,24.13,24.13,24.03,24.05,12600.0,15.4865,15.4865,15.4223,15.4352,12600.0
2005-12-07 13:30:00,24.03,24.03,23.97,24.03,17700.0,15.4223,15.4223,15.3838,15.4223,17700.0
2005-12-07 13:40:00,24.03,24.06,24.03,24.06,3450.0,15.4223,15.4416,15.4223,15.4416,3450.0
2005-12-07 13:50:00,24.07,24.09,24.05,24.07,8850.0,15.448,15.4608,15.4352,15.448,8850.0
2005-12-07 14:00:00,24.09,24.11,24.03,24.11,11400.0,15.4608,15.4737,15.4223,15.4737,11400.0
2005-12-07 14:10:00,24.09,24.11,24.09,24.09,9300.0,15.4608,15.4737,15.4608,15.4608,9300.0
2005-12-07 14:20:00,24.09,24.09,24.07,24.08,6600.0,15.4608,15.4608,15.448,15.4544,6600.0
2005-12-07 14:30:00,24.08,24.1,24.07,24.09,10050.0,15.4544,15.4672,15.448,15.4608,10050.0
2005-12-07 14:40:00,24.09,24.1,24.05,24.09,13200.0,15.4608,15.4672,15.4352,15.4608,13200.0
2005-12-07 14:50:00,24.09,24.09,24.05,24.05,10800.0,15.4608,15.4608,15.4352,15.4352,10800.0
2005-12-07 15:00:00,24.07,24.07,24.01,24.03,15900.0,15.448,15.448,15.4095,15.4223,15900.0
2005-12-07 15:10:00,24.03,24.03,24.02,24.03,11400.0,15.4223,15.4223,15.4159,15.4223,11400.0
2005-12-07 15:20:00,24.03,24.07,24.01,24.07,19200.0,15.4223,15.448,15.4095,15.448,19200.0
2005-12-07 15:30:00,24.07,24.11,24.07,24.11,16050.0,15.448,15.4737,15.448,15.4737,16050.0
2005-12-07 15:40:00,24.11,24.13,24.09,24.09,18450.0,15.4737,15.4865,15.4608,15.4608,18450.0
2005-12-07 15:50:00,24.09,24.17,24.09,24.11,25650.0,15.4608,15.5122,15.4608,15.4737,25650.0
2005-12-08 09:30:00,24.17,24.2,24.17,24.17,11550.0,15.5122,15.5314,15.5122,15.5122,11550.0
2005-12-08 09:40:00,24.17,24.29,24.17,24.26,10200.0,15.5122,15.5892,15.5122,15.5699,10200.0
2005-12-08 09:50:00,24.27,24.29,24.17,24.17,8550.0,15.5763,15.5892,15.5122,15.5122,8550.0
2005-12-08 10:00:00,24.19,24.25,24.19,24.21,1200.0,15.525,15.5635,15.525,15.5378,1200.0
2005-12-08 10:10:00,24.19,24.21,24.17,24.18,7200.0,15.525,15.5378,15.5122,15.5186,7200.0
2005-12-08 10:20:00,24.18,24.18,24.11,24.11,16200.0,15.5186,15.5186,15.4737,15.4737,16200.0
2005-12-08 10:30:00,24.11,24.15,24.11,24.13,3900.0,15.4737,15.4993,15.4737,15.4865,3900.0
2005-12-08 10:40:00,24.13,24.13,24.07,24.11,10350.0,15.4865,15.4865,15.448,15.4737,10350.0
2005-12-08 10:50:00,24.11,24.16,24.1,24.12,13800.0,15.4737,15.5057,15.4672,15.4801,13800.0
2005-12-08 11:00:00,24.13,24.18,24.13,24.14,2550.0,15.4865,15.5186,15.4865,15.4929,2550.0
2005-12-08 11:10:00,24.16,24.17,24.15,24.16,5550.0,15.5057,15.5122,15.4993,15.5057,5550.0
2005-12-08 11:20:00,24.17,24.17,24.13,24.16,5400.0,15.5122,15.5122,15.4865,15.5057,5400.0
2005-12-08 11:30:00,24.18,24.21,24.18,24.18,4650.0,15.5186,15.5378,15.5186,15.5186,4650.0
2005-12-08 11:40:00,24.19,24.19,24.15,24.17,10650.0,15.525,15.525,15.4993,15.5122,10650.0
2005-12-08 11:50:00,24.16,24.17,24.15,24.16,3150.0,15.5057,15.5122,15.4993,15.5057,3150.0
2005-12-08 12:00:00,24.16,24.18,24.15,24.18,10800.0,15.5057,15.5186,15.4993,15.5186,10800.0
2005-12-08 12:10:00,24.19,24.19,24.15,24.15,2400.0,15.525,15.525,15.4993,15.4993,2400.0
2005-12-08 12:20:00,24.16,24.17,24.15,24.16,3150.0,15.5057,15.5122,15.4993,15.5057,3150.0
2005-12-08 12:30:00,24.14,24.15,24.12,24.13,2850.0,15.4929,15.4993,15.4801,15.4865,2850.0
2005-12-08 12:40:00,24.14,24.14,24.09,24.11,6450.0,15.4929,15.4929,15.4608,15.4737,6450.0
2005-12-08 12:50:00,24.12,24.14,24.09,24.14,6150.0,15.4801,15.4929,15.4608,15.4929,6150.0
2005-12-08 13:00:00,24.14,24.15,24.06,24.07,11850.0,15.4929,15.4993,15.4416,15.448,11850.0
2005-12-08 13:10:00,24.07,24.07,24.04,24.07,10650.0,15.448,15.448,15.4287,15.448,10650.0
2005-12-08 13:20:00,24.07,24.08,24.03,24.03,3450.0,15.448,15.4544,15.4223,15.4223,3450.0
2005-12-08 13:30:00,24.04,24.09,24.04,24.07,7800.0,15.4287,15.4608,15.4287,15.448,7800.0
2005-12-08 13:40:00,24.07,24.08,24.05,24.05,6750.0,15.448,15.4544,15.4352,15.4352,6750.0
2005-12-08 13:50:00,24.05,24.08,24.05,24.08,5100.0,15.4352,15.4544,15.4352,15.4544,5100.0
2005-12-08 14:00:00,24.07,24.09,24.05,24.09,4950.0,15.448,15.4608,15.4352,15.4608,4950.0
2005-12-08 14:10:00,24.07,24.07,23.96,23.96,12000.0,15.448,15.448,15.3774,15.3774,12000.0
2005-12-08 14:20:00,23.96,23.99,23.95,23.95,13950.0,15.3774,15.3966,15.371,15.371,13950.0
2005-12-08 14:30:00,23.94,24.0,23.93,24.0,18750.0,15.3646,15.4031,15.3581,15.4031,18750.0
2005-12-08 14:40:00,24.01,24.03,23.98,23.98,12900.0,15.4095,15.4223,15.3902,15.3902,12900.0
2005-12-08 14:50:00,23.98,24.0,23.97,23.98,10500.0,15.3902,15.4031,15.3838,15.3902,10500.0
2005-12-08 15:00:00,23.98,24.01,23.98,24.0,6900.0,15.3902,15.4095,15.3902,15.4031,6900.0
2005-12-08 15:10:00,24.01,24.01,24.0,24.01,5400.0,15.4095,15.4095,15.4031,15.4095,5400.0
2005-12-08 15:20:00,24.01,24.03,24.0,24.01,9000.0,15.4095,15.4223,15.4031,15.4095,9000.0
2005-12-08 15:30:00,24.02,24.07,24.02,24.04,16800.0,15.4159,15.448,15.4159,15.4287,16800.0
2005-12-08 15:40:00,24.04,24.1,24.04,24.06,8250.0,15.4287,15.4672,15.4287,15.4416,8250.0
2005-12-08 15:50:00,24.06,24.07,24.04,24.04,13500.0,15.4416,15.448,15.4287,15.4287,13500.0
2005-12-09 09:30:00,24.0,24.03,23.91,23.91,12000.0,15.4031,15.4223,15.3453,15.3453,12000.0
2005-12-09 09:40:00,23.93,23.98,23.27,23.97,19350.0,15.3581,15.3902,14.9346,15.3838,19350.0
2005-12-09 09:50:00,23.97,23.97,23.88,23.9,4350.0,15.3838,15.3838,15.326,15.3389,4350.0
2005-12-09 10:00:00,23.9,23.9,23.87,23.88,23700.0,15.3389,15.3389,15.3196,15.326,23700.0
2005-12-09 10:10:00,23.88,23.95,23.87,23.94,9300.0,15.326,15.371,15.3196,15.3646,9300.0
2005-12-09 10:20:00,23.95,23.97,23.93,23.93,18000.0,15.371,15.3838,15.3581,15.3581,18000.0
2005-12-09 10:30:00,23.93,23.95,23.93,23.94,4650.0,15.3581,15.371,15.3581,15.3646,4650.0
2005-12-09 10:40:00,23.94,24.0,23.94,24.0,8250.0,15.3646,15.4031,15.3646,15.4031,8250.0
2005-12-09 10:50:00,23.99,24.01,23.99,23.99,7350.0,15.3966,15.4095,15.3966,15.3966,7350.0
2005-12-09 11:00:00,23.99,23.99,23.97,23.99,4050.0,15.3966,15.3966,15.3838,15.3966,4050.0
2005-12-09 11:10:00,24.0,24.03,24.0,24.01,5700.0,15.4031,15.4223,15.4031,15.4095,5700.0
2005-12-09 11:20:00,24.01,24.01,23.95,23.95,7200.0,15.4095,15.4095,15.371,15.371,7200.0
2005-12-09 11:30:00,23.94,23.95,23.93,23.95,20100.0,15.3646,15.371,15.3581,15.371,20100.0
2005-12-09 11:40:00,23.95,23.95,23.93,23.93,17100.0,15.371,15.371,15.3581,15.3581,17100.0
2005-12-09 11:50:00,23.93,23.95,23.93,23.93,13950.0,15.3581,15.371,15.3581,15.3581,13950.0
2005-12-09 12:00:00,23.94,23.94,23.91,23.94,65250.0,15.3646,15.3646,15.3453,15.3646,65250.0
2005-12-09 12:10:00,23.94,23.95,23.92,23.93,11850.0,15.3646,15.371,15.3517,15.3581,11850.0
2005-12-09 12:20:00,23.93,23.95,23.91,23.91,9150.0,15.3581,15.371,15.3453,15.3453,9150.0
2005-12-09 12:30:00,23.92,23.93,23.91,23.91,3150.0,15.3517,15.3581,15.3453,15.3453,3150.0
2005-12-09 12:40:00,23.91,23.93,23.91,23.91,5700.0,15.3453,15.3581,15.3453,15.3453,5700.0
2005-12-09 12:50:00,23.92,23.93,23.9,23.91,15000.0,15.3517,15.3581,15.3389,15.3453,15000.0
2005-12-09 13:00:00,23.91,23.93,23.89,23.91,22650.0,15.3453,15.3581,15.3325,15.3453,22650.0
2005-12-09 13:10:00,23.91,23.93,23.89,23.92,9000.0,15.3453,15.3581,15.3325,15.3517,9000.0
2005-12-09 13:20:00,23.91,23.92,23.89,23.89,10500.0,15.3453,15.3517,15.3325,15.3325,10500.0
2005-12-09 13:30:00,23.9,23.94,23.89,23.94,11250.0,15.3389,15.3646,15.3325,15.3646,11250.0
2005-12-09 13:40:00,23.95,23.99,23.95,23.98,9900.0,15.371,15.3966,15.371,15.3902,9900.0
2005-12-09 13:50:00,23.97,23.99,23.93,23.93,9150.0,15.3838,15.3966,15.3581,15.3581,9150.0
2005-12-09 14:00:00,23.95,23.98,23.94,23.96,9150.0,15.371,15.3902,15.3646,15.3774,9150.0
2005-12-09 14:10:00,23.97,23.97,23.95,23.96,5700.0,15.3838,15.3838,15.371,15.3774,5700.0
2005-12-09 14:20:00,23.97,24.03,23.96,24.0,21750.0,15.3838,15.4223,15.3774,15.4031,21750.0
2005-12-09 14:30:00,24.01,24.01,23.95,23.95,47700.0,15.4095,15.4095,15.371,15.371,47700.0
2005-12-09 14:40:00,23.96,23.97,23.93,23.97,18000.0,15.3774,15.3838,15.3581,15.3838,18000.0
2005-12-09 14:50:00,23.97,23.99,23.95,23.97,8100.0,15.3838,15.3966,15.371,15.3838,8100.0
2005-12-09 15:00:00,23.96,23.97,23.94,23.95,9600.0,15.3774,15.3838,15.3646,15.371,9600.0
2005-12-09 15:10:00,23.95,23.97,23.93,23.97,15150.0,15.371,15.3838,15.3581,15.3838,15150.0
2005-12-09 15:20:00,23.99,23.99,23.96,23.96,15150.0,15.3966,15.3966,15.3774,15.3774,15150.0
2005-12-09 15:30:00,23.96,23.99,23.96,23.97,12900.0,15.3774,15.3966,15.3774,15.3838,12900.0
2005-12-09 15:40:00,23.97,23.97,23.93,23.93,10650.0,15.3838,15.3838,15.3581,15.3581,10650.0
2005-12-09 15:50:00,23.95,23.95,23.94,23.95,19650.0,15.371,15.371,15.3646,15.371,19650.0
2005-12-12 09:30:00,24.03,24.07,24.03,24.03,9600.0,15.4223,15.448,15.4223,15.4223,9600.0
2005-12-12 09:40:00,24.05,24.17,24.02,24.16,26400.0,15.4352,15.5122,15.4159,15.5057,26400.0
2005-12-12 09:50:00,24.15,24.16,24.12,24.15,13800.0,15.4993,15.5057,15.4801,15.4993,13800.0
2005-12-12 10:00:00,24.15,24.15,24.09,24.09,26250.0,15.4993,15.4993,15.4608,15.4608,26250.0
2005-12-12 10:10:00,24.11,24.11,24.01,24.01,18600.0,15.4737,15.4737,15.4095,15.4095,18600.0
2005-12-12 10:20:00,24.03,24.09,24.02,24.07,23100.0,15.4223,15.4608,15.4159,15.448,23100.0
2005-12-12 10:30:00,24.08,24.09,24.05,24.05,23850.0,15.4544,15.4608,15.4352,15.4352,23850.0
2005-12-12 10:40:00,24.05,24.06,24.04,24.05,11700.0,15.4352,15.4416,15.4287,15.4352,11700.0
2005-12-12 10:50:00,24.05,24.05,24.0,24.01,94350.0,15.4352,15.4352,15.4031,15.4095,94350.0
2005-12-12 11:00:00,24.01,24.01,24.0,24.01,55050.0,15.4095,15.4095,15.4031,15.4095,55050.0
2005-12-12 11:10:00,24.01,24.05,24.0,24.0,22500.0,15.4095,15.4352,15.4031,15.4031,22500.0
2005-12-12 11:20:00,24.0,24.03,23.99,23.99,23550.0,15.4031,15.4223,15.3966,15.3966,23550.0
2005-12-12 11:30:00,24.0,24.01,23.97,23.99,129450.0,15.4031,15.4095,15.3838,15.3966,129450.0
2005-12-12 11:40:00,23.98,23.99,23.93,23.93,7950.0,15.3902,15.3966,15.3581,15.3581,7950.0
2005-12-12 11:50:00,23.93,23.94,23.86,23.86,15150.0,15.3581,15.3646,15.3132,15.3132,15150.0
2005-12-12 12:00:00,23.88,23.89,23.83,23.87,9450.0,15.326,15.3325,15.294,15.3196,9450.0
2005-12-12 12:10:00,23.87,23.88,23.83,23.85,7350.0,15.3196,15.326,15.294,15.3068,7350.0
2005-12-12 12:20:00,23.87,23.87,23.81,23.84,6750.0,15.3196,15.3196,15.2811,15.3004,6750.0
2005-12-12 12:30:00,23.85,23.85,23.78,23.79,9300.0,15.3068,15.3068,15.2619,15.2683,9300.0
2005-12-12 12:40:00,23.79,23.8,23.77,23.79,7800.0,15.2683,15.2747,15.2554,15.2683,7800.0
2005-12-12 12:50:00,23.78,23.81,23.75,23.79,10800.0,15.2619,15.2811,15.2426,15.2683,10800.0
2005-12-12 13:00:00,23.79,23.79,23.73,23.75,8550.0,15.2683,15.2683,15.2298,15.2426,8550.0
2005-12-12 13:10:00,23.76,23.79,23.75,23.77,11250.0,15.249,15.2683,15.2426,15.2554,11250.0
2005-12-12 13:20:00,23.77,23.81,23.74,23.74,7650.0,15.2554,15.2811,15.2362,15.2362,7650.0
2005-12-12 13:30:00,23.75,23.81,23.75,23.79,26850.0,15.2426,15.2811,15.2426,15.2683,26850.0
2005-12-12 13:40:00,23.79,23.81,23.77,23.77,6600.0,15.2683,15.2811,15.2554,15.2554,6600.0
2005-12-12 13:50:00,23.77,23.78,23.74,23.76,8850.0,15.2554,15.2619,15.2362,15.249,8850.0
2005-12-12 14:00:00,23.76,23.77,23.73,23.74,6000.0,15.249,15.2554,15.2298,15.2362,6000.0
2005-12-12 14:10:00,23.74,23.78,23.71,23.78,10350.0,15.2362,15.2619,15.2169,15.2619,10350.0
2005-12-12 14:20:00,23.75,23.79,23.75,23.77,9300.0,15.2426,15.2683,15.2426,15.2554,9300.0
2005-12-12 14:30:00,23.78,23.79,23.76,23.79,11100.0,15.2619,15.2683,15.249,15.2683,11100.0
2005-12-12 14:40:00,23.77,23.81,23.77,23.77,13200.0,15.2554,15.2811,15.2554,15.2554,13200.0
2005-12-12 14:50:00,23.77,23.78,23.75,23.78,19050.0,15.2554,15.2619,15.2426,15.2619,19050.0
2005-12-12 15:00:00,23.78,23.8,23.77,23.77,15750.0,15.2619,15.2747,15.2554,15.2554,15750.0
2005-12-12 15:10:00,23.79,23.82,23.79,23.82,18750.0,15.2683,15.2875,15.2683,15.2875,18750.0
2005-12-12 15:20:00,23.82,23.87,23.81,23.85,32250.0,15.2875,15.3196,15.2811,15.3068,32250.0
2005-12-12 15:30:00,23.85,23.89,23.83,23.83,22200.0,15.3068,15.3325,15.294,15.294,22200.0
2005-12-12 15:40:00,23.83,23.87,23.83,23.85,16650.0,15.294,15.3196,15.294,15.3068,16650.0
2005-12-12 15:50:00,23.87,23.87,23.83,23.83,38850.0,15.3196,15.3196,15.294,15.294,38850.0
2005-12-13 09:30:00,24.4,24.43,24.37,24.37,405150.0,15.6598,15.679,15.6405,15.6405,405150.0
2005-12-13 09:40:00,24.33,24.39,24.21,24.37,221700.0,15.6149,15.6534,15.5378,15.6405,221700.0
2005-12-13 09:50:00,24.33,24.39,24.28,24.33,168600.0,15.6149,15.6534,15.5828,15.6149,168600.0
2005-12-13 10:00:00,24.33,24.47,24.33,24.38,138300.0,15.6149,15.7047,15.6149,15.6469,138300.0
2005-12-13 10:10:00,24.38,24.55,24.38,24.47,118200.0,15.6469,15.756,15.6469,15.7047,118200.0
2005-12-13 10:20:00,24.47,24.63,24.46,24.59,104250.0,15.7047,15.8074,15.6983,15.7817,104250.0
2005-12-13 10:30:00,24.6,24.69,24.57,24.66,137850.0,15.7881,15.8459,15.7689,15.8266,137850.0
2005-12-13 10:40:00,24.66,24.79,24.61,24.77,230700.0,15.8266,15.9101,15.7946,15.8972,230700.0
2005-12-13 10:50:00,24.77,24.83,24.76,24.79,106650.0,15.8972,15.9358,15.8908,15.9101,106650.0
2005-12-13 11:00:00,24.81,24.82,24.75,24.81,106650.0,15.9229,15.9293,15.8844,15.9229,106650.0
2005-12-13 11:10:00,24.81,24.83,24.8,24.81,138750.0,15.9229,15.9358,15.9165,15.9229,138750.0
2005-12-13 11:20:00,24.81,24.81,24.78,24.8,46650.0,15.9229,15.9229,15.9037,15.9165,46650.0
2005-12-13 11:30:00,24.8,24.81,24.75,24.78,96600.0,15.9165,15.9229,15.8844,15.9037,96600.0
2005-12-13 11:40:00,24.78,24.83,24.77,24.82,123150.0,15.9037,15.9358,15.8972,15.9293,123150.0
2005-12-13 11:50:00,24.83,24.89,24.81,24.88,140550.0,15.9358,15.9743,15.9229,15.9678,140550.0
2005-12-13 12:00:00,24.88,24.88,24.83,24.86,158850.0,15.9678,15.9678,15.9358,15.955,158850.0
2005-12-13 12:10:00,24.86,24.86,24.83,24.85,32250.0,15.955,15.955,15.9358,15.9486,32250.0
2005-12-13 12:20:00,24.85,24.85,24.83,24.85,25350.0,15.9486,15.9486,15.9358,15.9486,25350.0
2005-12-13 12:30:00,24.84,24.85,24.83,24.85,65100.0,15.9422,15.9486,15.9358,15.9486,65100.0
2005-12-13 12:40:00,24.85,24.85,24.84,24.85,120450.0,15.9486,15.9486,15.9422,15.9486,120450.0
2005-12-13 12:50:00,24.85,24.88,24.85,24.88,70800.0,15.9486,15.9678,15.9486,15.9678,70800.0
2005-12-13 13:00:00,24.87,24.88,24.85,24.87,41550.0,15.9614,15.9678,15.9486,15.9614,41550.0
2005-12-13 13:10:00,24.87,24.88,24.69,24.69,188250.0,15.9614,15.9678,15.8459,15.8459,188250.0
2005-12-13 13:20:00,24.67,24.72,24.65,24.68,213600.0,15.8331,15.8652,15.8202,15.8395,213600.0
2005-12-13 13:30:00,24.69,24.71,24.66,24.71,53250.0,15.8459,15.8587,15.8266,15.8587,53250.0
2005-12-13 13:40:00,24.71,24.71,24.66,24.69,43350.0,15.8587,15.8587,15.8266,15.8459,43350.0
2005-12-13 13:50:00,24.68,24.74,24.67,24.72,55650.0,15.8395,15.878,15.8331,15.8652,55650.0
2005-12-13 14:00:00,24.72,24.77,24.67,24.77,58050.0,15.8652,15.8972,15.8331,15.8972,58050.0
2005-12-13 14:10:00,24.77,24.86,24.77,24.86,66450.0,15.8972,15.955,15.8972,15.955,66450.0
2005-12-13 14:20:00,24.86,24.93,24.71,24.8,164400.0,15.955,15.9999,15.8587,15.9165,164400.0
2005-12-13 14:30:00,24.81,24.86,24.79,24.86,82050.0,15.9229,15.955,15.9101,15.955,82050.0
2005-12-13 14:40:00,24.86,24.9,24.85,24.88,133200.0,15.955,15.9807,15.9486,15.9678,133200.0
2005-12-13 14:50:00,24.89,24.93,24.88,24.93,79650.0,15.9743,15.9999,15.9678,15.9999,79650.0
2005-12-13 15:00:00,24.92,24.93,24.83,24.87,64500.0,15.9935,15.9999,15.9358,15.9614,64500.0
2005-12-13 15:10:00,24.87,24.87,24.83,24.83,99450.0,15.9614,15.9614,15.9358,15.9358,99450.0
2005-12-13 15:20:00,24.83,24.83,24.8,24.81,76950.0,15.9358,15.9358,15.9165,15.9229,76950.0
2005-12-13 15:30:00,24.82,24.83,24.79,24.83,134250.0,15.9293,15.9358,15.9101,15.9358,134250.0
2005-12-13 15:40:00,24.83,24.83,24.77,24.77,79950.0,15.9358,15.9358,15.8972,15.8972,79950.0
2005-12-13 15:50:00,24.78,24.78,24.67,24.68,158100.0,15.9037,15.9037,15.8331,15.8395,158100.0
2005-12-14 09:30:00,24.8,24.89,24.73,24.83,36900.0,15.9165,15.9743,15.8716,15.9358,36900.0
2005-12-14 09:40:00,24.83,24.98,24.83,24.94,28200.0,15.9358,16.032,15.9358,16.0063,28200.0
2005-12-14 09:50:00,24.94,24.99,24.91,24.95,62850.0,16.0063,16.0384,15.9871,16.0128,62850.0
2005-12-14 10:00:00,24.97,24.99,24.89,24.94,53850.0,16.0256,16.0384,15.9743,16.0063,53850.0
2005-12-14 10:10:00,24.94,25.0,24.93,24.99,22800.0,16.0063,16.0449,15.9999,16.0384,22800.0
2005-12-14 10:20:00,24.99,25.24,24.99,25.18,96750.0,16.0384,16.1989,16.0384,16.1604,96750.0
2005-12-14 10:30:00,25.18,25.26,25.13,25.25,71100.0,16.1604,16.2117,16.1283,16.2053,71100.0
2005-12-14 10:40:00,25.31,25.31,25.19,25.19,80550.0,16.2438,16.2438,16.1668,16.1668,80550.0
2005-12-14 10:50:00,25.19,25.19,25.11,25.12,34950.0,16.1668,16.1668,16.1155,16.1219,34950.0
2005-12-14 11:00:00,25.11,25.13,25.02,25.13,56550.0,16.1155,16.1283,16.0577,16.1283,56550.0
2005-12-14 11:10:00,25.13,25.22,25.12,25.22,62250.0,16.1283,16.1861,16.1219,16.1861,62250.0
2005-12-14 11:20:00,25.22,25.23,25.2,25.22,25800.0,16.1861,16.1925,16.1732,16.1861,25800.0
2005-12-14 11:30:00,25.23,25.23,25.17,25.19,32850.0,16.1925,16.1925,16.154,16.1668,32850.0
2005-12-14 11:40:00,25.19,25.21,25.19,25.21,34050.0,16.1668,16.1796,16.1668,16.1796,34050.0
2005-12-14 11:50:00,25.19,25.22,25.19,25.21,22200.0,16.1668,16.1861,16.1668,16.1796,22200.0
2005-12-14 12:00:00,25.21,25.21,25.17,25.17,44400.0,16.1796,16.1796,16.154,16.154,44400.0
2005-12-14 12:10:00,25.19,25.19,25.12,25.15,13350.0,16.1668,16.1668,16.1219,16.1411,13350.0
2005-12-14 12:20:00,25.15,25.19,25.15,25.16,18000.0,16.1411,16.1668,16.1411,16.1475,18000.0
2005-12-14 12:30:00,25.16,25.17,25.12,25.16,19650.0,16.1475,16.154,16.1219,16.1475,19650.0
2005-12-14 12:40:00,25.13,25.17,25.13,25.13,12300.0,16.1283,16.154,16.1283,16.1283,12300.0
2005-12-14 12:50:00,25.13,25.23,25.09,25.21,67500.0,16.1283,16.1925,16.1026,16.1796,67500.0
2005-12-14 13:00:00,25.21,25.22,25.2,25.21,42300.0,16.1796,16.1861,16.1732,16.1796,42300.0
2005-12-14 13:10:00,25.21,25.22,25.15,25.15,12150.0,16.1796,16.1861,16.1411,16.1411,12150.0
2005-12-14 13:20:00,25.15,25.17,25.15,25.15,23850.0,16.1411,16.154,16.1411,16.1411,23850.0
2005-12-14 13:30:00,25.14,25.18,25.14,25.15,15000.0,16.1347,16.1604,16.1347,16.1411,15000.0
2005-12-14 13:40:00,25.15,25.19,25.14,25.19,30000.0,16.1411,16.1668,16.1347,16.1668,30000.0
2005-12-14 13:50:00,25.19,25.22,25.19,25.21,16800.0,16.1668,16.1861,16.1668,16.1796,16800.0
2005-12-14 14:00:00,25.21,25.21,25.19,25.2,14850.0,16.1796,16.1796,16.1668,16.1732,14850.0
2005-12-14 14:10:00,25.2,25.2,25.18,25.18,10650.0,16.1732,16.1732,16.1604,16.1604,10650.0
2005-12-14 14:20:00,25.18,25.19,25.13,25.13,21450.0,16.1604,16.1668,16.1283,16.1283,21450.0
2005-12-14 14:30:00,25.14,25.15,25.12,25.13,25950.0,16.1347,16.1411,16.1219,16.1283,25950.0
2005-12-14 14:40:00,25.13,25.13,25.08,25.09,78600.0,16.1283,16.1283,16.0962,16.1026,78600.0
2005-12-14 14:50:00,25.09,25.09,25.04,25.06,45600.0,16.1026,16.1026,16.0705,16.0834,45600.0
2005-12-14 15:00:00,25.06,25.06,25.03,25.04,24750.0,16.0834,16.0834,16.0641,16.0705,24750.0
2005-12-14 15:10:00,25.04,25.08,25.04,25.06,23100.0,16.0705,16.0962,16.0705,16.0834,23100.0
2005-12-14 15:20:00,25.07,25.11,25.06,25.09,32400.0,16.0898,16.1155,16.0834,16.1026,32400.0
2005-12-14 15:30:00,25.09,25.1,25.07,25.09,31500.0,16.1026,16.109,16.0898,16.1026,31500.0
2005-12-14 15:40:00,25.09,25.09,25.07,25.08,40200.0,16.1026,16.1026,16.0898,16.0962,40200.0
2005-12-14 15:50:00,25.08,25.13,25.07,25.12,71400.0,16.0962,16.1283,16.0898,16.1219,71400.0
2005-12-15 09:30:00,25.31,25.33,25.2,25.2,51600.0,16.2438,16.2566,16.1732,16.1732,51600.0
2005-12-15 09:40:00,25.21,25.21,25.1,25.1,14850.0,16.1796,16.1796,16.109,16.109,14850.0
2005-12-15 09:50:00,25.07,25.07,25.01,25.03,21150.0,16.0898,16.0898,16.0513,16.0641,21150.0
2005-12-15 10:00:00,25.03,25.07,25.01,25.01,17700.0,16.0641,16.0898,16.0513,16.0513,17700.0
2005-12-15 10:10:00,25.01,25.03,24.89,25.01,19050.0,16.0513,16.0641,15.9743,16.0513,19050.0
2005-12-15 10:20:00,25.01,25.07,24.99,25.05,7950.0,16.0513,16.0898,16.0384,16.0769,7950.0
2005-12-15 10:30:00,25.05,25.05,24.97,24.98,26700.0,16.0769,16.0769,16.0256,16.032,26700.0
2005-12-15 10:40:00,24.97,24.99,24.89,24.89,30150.0,16.0256,16.0384,15.9743,15.9743,30150.0
2005-12-15 10:50:00,24.9,24.93,24.85,24.89,15150.0,15.9807,15.9999,15.9486,15.9743,15150.0
2005-12-15 11:00:00,24.89,24.97,24.85,24.97,21900.0,15.9743,16.0256,15.9486,16.0256,21900.0
2005-12-15 11:10:00,24.95,24.99,24.92,24.97,31800.0,16.0128,16.0384,15.9935,16.0256,31800.0
2005-12-15 11:20:00,24.98,24.99,24.96,24.96,20400.0,16.032,16.0384,16.0192,16.0192,20400.0
2005-12-15 11:30:00,24.96,24.99,24.91,24.93,37800.0,16.0192,16.0384,15.9871,15.9999,37800.0
2005-12-15 11:40:00,24.93,25.0,24.92,24.97,39150.0,15.9999,16.0449,15.9935,16.0256,39150.0
2005-12-15 11:50:00,24.97,24.99,24.92,24.97,34500.0,16.0256,16.0384,15.9935,16.0256,34500.0
2005-12-15 12:00:00,24.97,25.07,24.97,25.05,23100.0,16.0256,16.0898,16.0256,16.0769,23100.0
2005-12-15 12:10:00,25.06,25.07,25.04,25.07,15000.0,16.0834,16.0898,16.0705,16.0898,15000.0
2005-12-15 12:20:00,25.07,25.09,25.03,25.04,9900.0,16.0898,16.1026,16.0641,16.0705,9900.0
2005-12-15 12:30:00,25.05,25.1,25.05,25.08,10200.0,16.0769,16.109,16.0769,16.0962,10200.0
2005-12-15 12:40:00,25.08,25.14,25.07,25.13,16650.0,16.0962,16.1347,16.0898,16.1283,16650.0
2005-12-15 12:50:00,25.13,25.15,25.11,25.13,11850.0,16.1283,16.1411,16.1155,16.1283,11850.0
2005-12-15 13:00:00,25.13,25.14,25.07,25.08,9750.0,16.1283,16.1347,16.0898,16.0962,9750.0
2005-12-15 13:10:00,25.07,25.07,25.0,25.0,30300.0,16.0898,16.0898,16.0449,16.0449,30300.0
2005-12-15 13:20:00,25.0,25.07,25.0,25.07,15000.0,16.0449,16.0898,16.0449,16.0898,15000.0
2005-12-15 13:30:00,25.09,25.14,25.08,25.14,21150.0,16.1026,16.1347,16.0962,16.1347,21150.0
2005-12-15 13:40:00,25.14,25.14,25.11,25.13,6750.0,16.1347,16.1347,16.1155,16.1283,6750.0
2005-12-15 13:50:00,25.13,25.14,25.12,25.14,11700.0,16.1283,16.1347,16.1219,16.1347,11700.0
2005-12-15 14:00:00,25.14,25.14,25.11,25.13,9300.0,16.1347,16.1347,16.1155,16.1283,9300.0
2005-12-15 14:10:00,25.13,25.14,25.1,25.11,15000.0,16.1283,16.1347,16.109,16.1155,15000.0
2005-12-15 14:20:00,25.11,25.13,25.08,25.08,18450.0,16.1155,16.1283,16.0962,16.0962,18450.0
2005-12-15 14:30:00,25.08,25.11,25.07,25.11,34050.0,16.0962,16.1155,16.0898,16.1155,34050.0
2005-12-15 14:40:00,25.11,25.13,25.07,25.07,21300.0,16.1155,16.1283,16.0898,16.0898,21300.0
2005-12-15 14:50:00,25.07,25.09,25.05,25.07,63600.0,16.0898,16.1026,16.0769,16.0898,63600.0
2005-12-15 15:00:00,25.06,25.11,25.04,25.1,29550.0,16.0834,16.1155,16.0705,16.109,29550.0
2005-12-15 15:10:00,25.09,25.13,25.09,25.11,23100.0,16.1026,16.1283,16.1026,16.1155,23100.0
2005-12-15 15:20:00,25.11,25.15,25.09,25.13,38850.0,16.1155,16.1411,16.1026,16.1283,38850.0
2005-12-15 15:30:00,25.13,25.14,25.08,25.1,36600.0,16.1283,16.1347,16.0962,16.109,36600.0
2005-12-15 15:40:00,25.11,25.18,25.11,25.17,69450.0,16.1155,16.1604,16.1155,16.154,69450.0
2005-12-15 15:50:00,25.16,25.17,25.13,25.16,90450.0,16.1475,16.154,16.1283,16.1475,90450.0
2005-12-16 09:30:00,25.27,25.3,25.17,25.17,126900.0,16.2181,16.2374,16.154,16.154,126900.0
2005-12-16 09:40:00,25.19,25.27,25.09,25.15,33900.0,16.1668,16.2181,16.1026,16.1411,33900.0
2005-12-16 09:50:00,25.15,25.18,25.09,25.15,33450.0,16.1411,16.1604,16.1026,16.1411,33450.0
2005-12-16 10:00:00,25.14,25.17,25.07,25.07,47550.0,16.1347,16.154,16.0898,16.0898,47550.0
2005-12-16 10:10:00,25.08,25.1,25.01,25.03,20250.0,16.0962,16.109,16.0513,16.0641,20250.0
2005-12-16 10:20:00,25.03,25.11,25.03,25.11,38700.0,16.0641,16.1155,16.0641,16.1155,38700.0
2005-12-16 10:30:00,25.11,25.12,25.06,25.06,24450.0,16.1155,16.1219,16.0834,16.0834,24450.0
2005-12-16 10:40:00,25.06,25.07,24.97,24.98,17550.0,16.0834,16.0898,16.0256,16.032,17550.0
2005-12-16 10:50:00,24.97,24.99,24.91,24.97,29250.0,16.0256,16.0384,15.9871,16.0256,29250.0
2005-12-16 11:00:00,24.97,24.99,24.96,24.99,13350.0,16.0256,16.0384,16.0192,16.0384,13350.0
2005-12-16 11:10:00,24.99,25.0,24.97,24.99,28200.0,16.0384,16.0449,16.0256,16.0384,28200.0
2005-12-16 11:20:00,24.98,24.98,24.96,24.98,12300.0,16.032,16.032,16.0192,16.032,12300.0
2005-12-16 11:30:00,24.98,25.0,24.97,25.0,10050.0,16.032,16.0449,16.0256,16.0449,10050.0
2005-12-16 11:40:00,25.0,25.0,24.95,24.98,25650.0,16.0449,16.0449,16.0128,16.032,25650.0
2005-12-16 11:50:00,24.97,25.1,24.97,25.09,15300.0,16.0256,16.109,16.0256,16.1026,15300.0
2005-12-16 12:00:00,25.11,25.16,25.09,25.16,14100.0,16.1155,16.1475,16.1026,16.1475,14100.0
2005-12-16 12:10:00,25.16,25.22,25.16,25.22,16650.0,16.1475,16.1861,16.1475,16.1861,16650.0
2005-12-16 12:20:00,25.22,25.22,25.2,25.21,9000.0,16.1861,16.1861,16.1732,16.1796,9000.0
2005-12-16 12:30:00,25.21,25.23,25.21,25.21,13500.0,16.1796,16.1925,16.1796,16.1796,13500.0
2005-12-16 12:40:00,25.22,25.22,25.18,25.19,13800.0,16.1861,16.1861,16.1604,16.1668,13800.0
2005-12-16 12:50:00,25.19,25.21,25.18,25.18,15450.0,16.1668,16.1796,16.1604,16.1604,15450.0
2005-12-16 13:00:00,25.19,25.19,25.16,25.17,10650.0,16.1668,16.1668,16.1475,16.154,10650.0
2005-12-16 13:10:00,25.17,25.18,25.12,25.12,10950.0,16.154,16.1604,16.1219,16.1219,10950.0
2005-12-16 13:20:00,25.13,25.18,25.13,25.17,14100.0,16.1283,16.1604,16.1283,16.154,14100.0
2005-12-16 13:30:00,25.18,25.23,25.17,25.22,19950.0,16.1604,16.1925,16.154,16.1861,19950.0
2005-12-16 13:40:00,25.22,25.24,25.2,25.24,17550.0,16.1861,16.1989,16.1732,16.1989,17550.0
2005-12-16 13:50:00,25.24,25.25,25.21,25.22,17700.0,16.1989,16.2053,16.1796,16.1861,17700.0
2005-12-16 14:00:00,25.22,25.22,25.2,25.21,13500.0,16.1861,16.1861,16.1732,16.1796,13500.0
2005-12-16 14:10:00,25.21,25.22,25.2,25.21,12150.0,16.1796,16.1861,16.1732,16.1796,12150.0
2005-12-16 14:20:00,25.21,25.25,25.21,25.24,18450.0,16.1796,16.2053,16.1796,16.1989,18450.0
2005-12-16 14:30:00,25.24,25.27,25.22,25.22,31500.0,16.1989,16.2181,16.1861,16.1861,31500.0
2005-12-16 14:40:00,25.22,25.22,25.17,25.17,30450.0,16.1861,16.1861,16.154,16.154,30450.0
2005-12-16 14:50:00,25.18,25.19,25.17,25.18,25950.0,16.1604,16.1668,16.154,16.1604,25950.0
2005-12-16 15:00:00,25.18,25.24,25.12,25.17,51000.0,16.1604,16.1989,16.1219,16.154,51000.0
2005-12-16 15:10:00,25.17,25.17,25.15,25.15,26250.0,16.154,16.154,16.1411,16.1411,26250.0
2005-12-16 15:20:00,25.15,25.2,25.15,25.2,33150.0,16.1411,16.1732,16.1411,16.1732,33150.0
2005-12-16 15:30:00,25.19,25.22,25.17,25.19,30000.0,16.1668,16.1861,16.154,16.1668,30000.0
2005-12-16 15:40:00,25.19,25.2,25.15,25.17,57300.0,16.1668,16.1732,16.1411,16.154,57300.0
2005-12-16 15:50:00,25.17,25.18,25.07,25.13,97350.0,16.154,16.1604,16.0898,16.1283,97350.0
2005-12-19 09:30:00,25.18,25.18,25.03,25.03,24300.0,16.1604,16.1604,16.0641,16.0641,24300.0
2005-12-19 09:40:00,25.0,25.17,24.94,25.17,18600.0,16.0449,16.154,16.0063,16.154,18600.0
2005-12-19 09:50:00,25.19,25.23,25.06,25.2,20400.0,16.1668,16.1925,16.0834,16.1732,20400.0
2005-12-19 10:00:00,25.17,25.23,25.15,25.19,28800.0,16.154,16.1925,16.1411,16.1668,28800.0
2005-12-19 10:10:00,25.23,25.28,25.2,25.25,25800.0,16.1925,16.2246,16.1732,16.2053,25800.0
2005-12-19 10:20:00,25.25,25.32,25.2,25.2,42450.0,16.2053,16.2502,16.1732,16.1732,42450.0
2005-12-19 10:30:00,25.2,25.21,25.17,25.18,22500.0,16.1732,16.1796,16.154,16.1604,22500.0
2005-12-19 10:40:00,25.17,25.22,25.11,25.12,30600.0,16.154,16.1861,16.1155,16.1219,30600.0
2005-12-19 10:50:00,25.09,25.1,24.99,25.01,16350.0,16.1026,16.109,16.0384,16.0513,16350.0
2005-12-19 11:00:00,25.01,25.02,24.93,25.01,43050.0,16.0513,16.0577,15.9999,16.0513,43050.0
2005-12-19 11:10:00,25.0,25.07,24.81,24.82,99300.0,16.0449,16.0898,15.9229,15.9293,99300.0
2005-12-19 11:20:00,24.82,24.91,24.67,24.71,218850.0,15.9293,15.9871,15.8331,15.8587,218850.0
2005-12-19 11:30:00,24.73,24.84,24.7,24.82,46350.0,15.8716,15.9422,15.8523,15.9293,46350.0
2005-12-19 11:40:00,24.82,24.9,24.82,24.89,27750.0,15.9293,15.9807,15.9293,15.9743,27750.0
2005-12-19 11:50:00,24.88,24.89,24.82,24.87,29850.0,15.9678,15.9743,15.9293,15.9614,29850.0
2005-12-19 12:00:00,24.87,24.93,24.87,24.91,19800.0,15.9614,15.9999,15.9614,15.9871,19800.0
2005-12-19 12:10:00,24.92,24.92,24.85,24.87,19200.0,15.9935,15.9935,15.9486,15.9614,19200.0
2005-12-19 12:20:00,24.88,24.91,24.86,24.9,20100.0,15.9678,15.9871,15.955,15.9807,20100.0
2005-12-19 12:30:00,24.89,24.9,24.87,24.89,15000.0,15.9743,15.9807,15.9614,15.9743,15000.0
2005-12-19 12:40:00,24.89,24.95,24.89,24.95,25950.0,15.9743,16.0128,15.9743,16.0128,25950.0
2005-12-19 12:50:00,24.95,24.98,24.95,24.95,15750.0,16.0128,16.032,16.0128,16.0128,15750.0
2005-12-19 13:00:00,24.95,24.95,24.89,24.89,27150.0,16.0128,16.0128,15.9743,15.9743,27150.0
2005-12-19 13:10:00,24.9,24.96,24.89,24.9,30600.0,15.9807,16.0192,15.9743,15.9807,30600.0
2005-12-19 13:20:00,24.91,24.95,24.9,24.92,32250.0,15.9871,16.0128,15.9807,15.9935,32250.0
2005-12-19 13:30:00,24.93,24.93,24.87,24.91,18600.0,15.9999,15.9999,15.9614,15.9871,18600.0
2005-12-19 13:40:00,24.9,24.91,24.83,24.87,40800.0,15.9807,15.9871,15.9358,15.9614,40800.0
2005-12-19 13:50:00,24.84,24.91,24.84,24.89,18150.0,15.9422,15.9871,15.9422,15.9743,18150.0
2005-12-19 14:00:00,24.89,24.89,24.83,24.85,29850.0,15.9743,15.9743,15.9358,15.9486,29850.0
2005-12-19 14:10:00,24.85,24.87,24.85,24.86,24450.0,15.9486,15.9614,15.9486,15.955,24450.0
2005-12-19 14:20:00,24.86,24.92,24.85,24.9,24300.0,15.955,15.9935,15.9486,15.9807,24300.0
2005-12-19 14:30:00,24.9,24.93,24.89,24.92,20250.0,15.9807,15.9999,15.9743,15.9935,20250.0
2005-12-19 14:40:00,24.93,24.97,24.93,24.95,42600.0,15.9999,16.0256,15.9999,16.0128,42600.0
2005-12-19 14:50:00,24.95,24.95,24.94,24.95,33450.0,16.0128,16.0128,16.0063,16.0128,33450.0
2005-12-19 15:00:00,24.95,24.96,24.9,24.91,42150.0,16.0128,16.0192,15.9807,15.9871,42150.0
2005-12-19 15:10:00,24.91,24.94,24.9,24.93,28500.0,15.9871,16.0063,15.9807,15.9999,28500.0
2005-12-19 15:20:00,24.93,25.0,24.93,24.95,47250.0,15.9999,16.0449,15.9999,16.0128,47250.0
2005-12-19 15:30:00,24.95,24.95,24.87,24.91,73200.0,16.0128,16.0128,15.9614,15.9871,73200.0
2005-12-19 15:40:00,24.91,24.95,24.91,24.93,51300.0,15.9871,16.0128,15.9871,15.9999,51300.0
2005-12-19 15:50:00,24.93,24.93,24.88,24.89,82500.0,15.9999,15.9999,15.9678,15.9743,82500.0
2005-12-20 09:30:00,25.04,25.1,24.93,24.99,16500.0,16.0705,16.109,15.9999,16.0384,16500.0
2005-12-20 09:40:00,25.01,25.11,24.93,25.0,37650.0,16.0513,16.1155,15.9999,16.0449,37650.0
2005-12-20 09:50:00,25.04,25.04,24.85,24.85,21600.0,16.0705,16.0705,15.9486,15.9486,21600.0
2005-12-20 10:00:00,24.86,24.87,24.79,24.84,31650.0,15.955,15.9614,15.9101,15.9422,31650.0
2005-12-20 10:10:00,24.84,24.87,24.8,24.84,19050.0,15.9422,15.9614,15.9165,15.9422,19050.0
2005-12-20 10:20:00,24.85,24.97,24.84,24.97,21150.0,15.9486,16.0256,15.9422,16.0256,21150.0
2005-12-20 10:30:00,24.95,25.0,24.93,24.99,14700.0,16.0128,16.0449,15.9999,16.0384,14700.0
2005-12-20 10:40:00,24.99,25.02,24.99,25.01,54000.0,16.0384,16.0577,16.0384,16.0513,54000.0
2005-12-20 10:50:00,25.01,25.08,25.01,25.07,12600.0,16.0513,16.0962,16.0513,16.0898,12600.0
2005-12-20 11:00:00,25.08,25.1,25.07,25.09,9600.0,16.0962,16.109,16.0898,16.1026,9600.0
2005-12-20 11:10:00,25.09,25.11,25.07,25.07,31500.0,16.1026,16.1155,16.0898,16.0898,31500.0
2005-12-20 11:20:00,25.08,25.11,25.08,25.1,11550.0,16.0962,16.1155,16.0962,16.109,11550.0
2005-12-20 11:30:00,25.09,25.18,25.09,25.16,19800.0,16.1026,16.1604,16.1026,16.1475,19800.0
2005-12-20 11:40:00,25.16,25.18,25.15,25.16,15900.0,16.1475,16.1604,16.1411,16.1475,15900.0
2005-12-20 11:50:00,25.16,25.19,25.16,25.17,15150.0,16.1475,16.1668,16.1475,16.154,15150.0
2005-12-20 12:00:00,25.18,25.19,25.15,25.19,18300.0,16.1604,16.1668,16.1411,16.1668,18300.0
2005-12-20 12:10:00,25.19,25.23,25.17,25.22,24900.0,16.1668,16.1925,16.154,16.1861,24900.0
2005-12-20 12:20:00,25.22,25.25,25.2,25.23,18000.0,16.1861,16.2053,16.1732,16.1925,18000.0
2005-12-20 12:30:00,25.23,25.25,25.23,25.23,16350.0,16.1925,16.2053,16.1925,16.1925,16350.0
2005-12-20 12:40:00,25.23,25.23,25.19,25.2,10200.0,16.1925,16.1925,16.1668,16.1732,10200.0
2005-12-20 12:50:00,25.2,25.25,25.2,25.25,25500.0,16.1732,16.2053,16.1732,16.2053,25500.0
2005-12-20 13:00:00,25.22,25.27,25.21,25.25,23250.0,16.1861,16.2181,16.1796,16.2053,23250.0
2005-12-20 13:10:00,25.25,25.26,25.21,25.25,22350.0,16.2053,16.2117,16.1796,16.2053,22350.0
2005-12-20 13:20:00,25.25,25.27,25.25,25.27,22200.0,16.2053,16.2181,16.2053,16.2181,22200.0
2005-12-20 13:30:00,25.26,25.33,25.26,25.32,23850.0,16.2117,16.2566,16.2117,16.2502,23850.0
2005-12-20 13:40:00,25.32,25.33,25.29,25.32,21150.0,16.2502,16.2566,16.231,16.2502,21150.0
2005-12-20 13:50:00,25.32,25.33,25.28,25.3,25350.0,16.2502,16.2566,16.2246,16.2374,25350.0
2005-12-20 14:00:00,25.29,25.3,25.28,25.3,18600.0,16.231,16.2374,16.2246,16.2374,18600.0
2005-12-20 14:10:00,25.29,25.31,25.19,25.2,37800.0,16.231,16.2438,16.1668,16.1732,37800.0
2005-12-20 14:20:00,25.2,25.23,25.19,25.23,16050.0,16.1732,16.1925,16.1668,16.1925,16050.0
2005-12-20 14:30:00,25.24,25.25,25.19,25.21,76650.0,16.1989,16.2053,16.1668,16.1796,76650.0
2005-12-20 14:40:00,25.2,25.21,25.16,25.19,24150.0,16.1732,16.1796,16.1475,16.1668,24150.0
2005-12-20 14:50:00,25.19,25.21,25.17,25.19,19950.0,16.1668,16.1796,16.154,16.1668,19950.0
2005-12-20 15:00:00,25.19,25.19,25.17,25.17,17400.0,16.1668,16.1668,16.154,16.154,17400.0
2005-12-20 15:10:00,25.17,25.19,25.15,25.19,43950.0,16.154,16.1668,16.1411,16.1668,43950.0
2005-12-20 15:20:00,25.18,25.18,25.16,25.17,25950.0,16.1604,16.1604,16.1475,16.154,25950.0
2005-12-20 15:30:00,25.17,25.21,25.17,25.21,33300.0,16.154,16.1796,16.154,16.1796,33300.0
2005-12-20 15:40:00,25.21,25.21,25.16,25.17,49200.0,16.1796,16.1796,16.1475,16.154,49200.0
2005-12-20 15:50:00,25.17,25.21,25.15,25.17,63000.0,16.154,16.1796,16.1411,16.154,63000.0
2005-12-21 09:30:00,25.21,25.3,25.2,25.22,12450.0,16.1796,16.2374,16.1732,16.1861,12450.0
2005-12-21 09:40:00,25.22,25.29,25.21,25.22,12600.0,16.1861,16.231,16.1796,16.1861,12600.0
2005-12-21 09:50:00,25.24,25.24,25.18,25.19,11850.0,16.1989,16.1989,16.1604,16.1668,11850.0
2005-12-21 10:00:00,25.17,25.25,25.13,25.21,67500.0,16.154,16.2053,16.1283,16.1796,67500.0
2005-12-21 10:10:00,25.21,25.31,25.21,25.3,9000.0,16.1796,16.2438,16.1796,16.2374,9000.0
2005-12-21 10:20:00,25.3,25.33,25.3,25.31,16200.0,16.2374,16.2566,16.2374,16.2438,16200.0
2005-12-21 10:30:00,25.31,25.32,25.26,25.27,28350.0,16.2438,16.2502,16.2117,16.2181,28350.0
2005-12-21 10:40:00,25.26,25.3,25.26,25.28,18150.0,16.2117,16.2374,16.2117,16.2246,18150.0
2005-12-21 10:50:00,25.3,25.3,25.27,25.29,8100.0,16.2374,16.2374,16.2181,16.231,8100.0
2005-12-21 11:00:00,25.29,25.3,25.27,25.28,17550.0,16.231,16.2374,16.2181,16.2246,17550.0
2005-12-21 11:10:00,25.27,25.27,25.23,25.23,16200.0,16.2181,16.2181,16.1925,16.1925,16200.0
2005-12-21 11:20:00,25.23,25.23,25.19,25.21,13050.0,16.1925,16.1925,16.1668,16.1796,13050.0
2005-12-21 11:30:00,25.21,25.25,25.21,25.24,13200.0,16.1796,16.2053,16.1796,16.1989,13200.0
2005-12-21 11:40:00,25.24,25.25,25.23,25.23,11550.0,16.1989,16.2053,16.1925,16.1925,11550.0
2005-12-21 11:50:00,25.25,25.28,25.25,25.25,15000.0,16.2053,16.2246,16.2053,16.2053,15000.0
2005-12-21 12:00:00,25.27,25.29,25.27,25.27,13350.0,16.2181,16.231,16.2181,16.2181,13350.0
2005-12-21 12:10:00,25.26,25.29,25.26,25.29,25200.0,16.2117,16.231,16.2117,16.231,25200.0
2005-12-21 12:20:00,25.28,25.3,25.28,25.29,15600.0,16.2246,16.2374,16.2246,16.231,15600.0
2005-12-21 12:30:00,25.29,25.3,25.29,25.29,10200.0,16.231,16.2374,16.231,16.231,10200.0
2005-12-21 12:40:00,25.29,25.3,25.27,25.27,12300.0,16.231,16.2374,16.2181,16.2181,12300.0
2005-12-21 12:50:00,25.27,25.27,25.24,25.25,9900.0,16.2181,16.2181,16.1989,16.2053,9900.0
2005-12-21 13:00:00,25.24,25.27,25.24,25.25,11550.0,16.1989,16.2181,16.1989,16.2053,11550.0
2005-12-21 13:10:00,25.25,25.25,25.21,25.22,18300.0,16.2053,16.2053,16.1796,16.1861,18300.0
2005-12-21 13:20:00,25.21,25.23,25.21,25.21,18900.0,16.1796,16.1925,16.1796,16.1796,18900.0
2005-12-21 13:30:00,25.21,25.21,25.11,25.19,46050.0,16.1796,16.1796,16.1155,16.1668,46050.0
2005-12-21 13:40:00,25.19,25.19,25.15,25.18,7500.0,16.1668,16.1668,16.1411,16.1604,7500.0
2005-12-21 13:50:00,25.17,25.23,25.17,25.21,10950.0,16.154,16.1925,16.154,16.1796,10950.0
2005-12-21 14:00:00,25.21,25.25,25.2,25.23,19350.0,16.1796,16.2053,16.1732,16.1925,19350.0
2005-12-21 14:10:00,25.23,25.25,25.21,25.24,15150.0,16.1925,16.2053,16.1796,16.1989,15150.0
2005-12-21 14:20:00,25.25,25.29,25.25,25.27,17850.0,16.2053,16.231,16.2053,16.2181,17850.0
2005-12-21 14:30:00,25.27,25.27,25.23,25.24,17850.0,16.2181,16.2181,16.1925,16.1989,17850.0
2005-12-21 14:40:00,25.23,25.25,25.23,25.24,32400.0,16.1925,16.2053,16.1925,16.1989,32400.0
2005-12-21 14:50:00,25.23,25.23,25.2,25.22,38100.0,16.1925,16.1925,16.1732,16.1861,38100.0
2005-12-21 15:00:00,25.21,25.21,25.16,25.17,54000.0,16.1796,16.1796,16.1475,16.154,54000.0
2005-12-21 15:10:00,25.17,25.19,25.17,25.19,23400.0,16.154,16.1668,16.154,16.1668,23400.0
2005-12-21 15:20:00,25.18,25.18,25.1,25.1,22950.0,16.1604,16.1604,16.109,16.109,22950.0
2005-12-21 15:30:00,25.11,25.11,25.07,25.07,19800.0,16.1155,16.1155,16.0898,16.0898,19800.0
2005-12-21 15:40:00,25.08,25.15,25.07,25.15,23550.0,16.0962,16.1411,16.0898,16.1411,23550.0
2005-12-21 15:50:00,25.15,25.16,25.13,25.14,26100.0,16.1411,16.1475,16.1283,16.1347,26100.0
2005-12-22 09:30:00,25.27,25.31,25.23,25.31,14550.0,16.2181,16.2438,16.1925,16.2438,14550.0
2005-12-22 09:40:00,25.27,25.29,25.17,25.19,18150.0,16.2181,16.231,16.154,16.1668,18150.0
2005-12-22 09:50:00,25.2,25.2,25.13,25.14,16200.0,16.1732,16.1732,16.1283,16.1347,16200.0
2005-12-22 10:00:00,25.14,25.14,25.03,25.05,20100.0,16.1347,16.1347,16.0641,16.0769,20100.0
2005-12-22 10:10:00,25.05,25.11,25.03,25.09,19350.0,16.0769,16.1155,16.0641,16.1026,19350.0
2005-12-22 10:20:00,25.11,25.12,25.07,25.09,42300.0,16.1155,16.1219,16.0898,16.1026,42300.0
2005-12-22 10:30:00,25.09,25.11,25.03,25.09,50550.0,16.1026,16.1155,16.0641,16.1026,50550.0
2005-12-22 10:40:00,25.12,25.21,25.11,25.21,10950.0,16.1219,16.1796,16.1155,16.1796,10950.0
2005-12-22 10:50:00,25.19,25.29,25.17,25.29,17250.0,16.1668,16.231,16.154,16.231,17250.0
2005-12-22 11:00:00,25.29,25.32,25.23,25.29,18300.0,16.231,16.2502,16.1925,16.231,18300.0
2005-12-22 11:10:00,25.29,25.32,25.27,25.29,23250.0,16.231,16.2502,16.2181,16.231,23250.0
2005-12-22 11:20:00,25.29,25.31,25.27,25.31,19950.0,16.231,16.2438,16.2181,16.2438,19950.0
2005-12-22 11:30:00,25.31,25.31,25.29,25.31,11400.0,16.2438,16.2438,16.231,16.2438,11400.0
2005-12-22 11:40:00,25.31,25.33,25.3,25.33,26100.0,16.2438,16.2566,16.2374,16.2566,26100.0
2005-12-22 11:50:00,25.32,25.32,25.27,25.27,16200.0,16.2502,16.2502,16.2181,16.2181,16200.0
2005-12-22 12:00:00,25.29,25.3,25.27,25.29,7650.0,16.231,16.2374,16.2181,16.231,7650.0
2005-12-22 12:10:00,25.29,25.3,25.29,25.29,16500.0,16.231,16.2374,16.231,16.231,16500.0
2005-12-22 12:20:00,25.29,25.3,25.27,25.3,21300.0,16.231,16.2374,16.2181,16.2374,21300.0
2005-12-22 12:30:00,25.3,25.3,25.25,25.29,33300.0,16.2374,16.2374,16.2053,16.231,33300.0
2005-12-22 12:40:00,25.3,25.31,25.29,25.31,12150.0,16.2374,16.2438,16.231,16.2438,12150.0
2005-12-22 12:50:00,25.31,25.38,25.31,25.36,16050.0,16.2438,16.2887,16.2438,16.2759,16050.0
2005-12-22 13:00:00,25.37,25.37,25.28,25.29,17100.0,16.2823,16.2823,16.2246,16.231,17100.0
2005-12-22 13:10:00,25.3,25.3,25.27,25.29,11850.0,16.2374,16.2374,16.2181,16.231,11850.0
2005-12-22 13:20:00,25.3,25.3,25.27,25.3,11100.0,16.2374,16.2374,16.2181,16.2374,11100.0
2005-12-22 13:30:00,25.3,25.31,25.29,25.3,25500.0,16.2374,16.2438,16.231,16.2374,25500.0
2005-12-22 13:40:00,25.3,25.34,25.3,25.33,18750.0,16.2374,16.2631,16.2374,16.2566,18750.0
2005-12-22 13:50:00,25.33,25.36,25.33,25.35,8700.0,16.2566,16.2759,16.2566,16.2695,8700.0
2005-12-22 14:00:00,25.36,25.37,25.36,25.37,12450.0,16.2759,16.2823,16.2759,16.2823,12450.0
2005-12-22 14:10:00,25.37,25.41,25.36,25.38,15450.0,16.2823,16.308,16.2759,16.2887,15450.0
2005-12-22 14:20:00,25.39,25.45,25.37,25.43,35550.0,16.2952,16.3337,16.2823,16.3208,35550.0
2005-12-22 14:30:00,25.43,25.43,25.31,25.31,34800.0,16.3208,16.3208,16.2438,16.2438,34800.0
2005-12-22 14:40:00,25.31,25.31,25.27,25.29,21300.0,16.2438,16.2438,16.2181,16.231,21300.0
2005-12-22 14:50:00,25.29,25.29,25.21,25.29,31500.0,16.231,16.231,16.1796,16.231,31500.0
2005-12-22 15:00:00,25.28,25.29,25.26,25.27,22200.0,16.2246,16.231,16.2117,16.2181,22200.0
2005-12-22 15:10:00,25.27,25.29,25.26,25.29,15150.0,16.2181,16.231,16.2117,16.231,15150.0
2005-12-22 15:20:00,25.3,25.31,25.28,25.31,21750.0,16.2374,16.2438,16.2246,16.2438,21750.0
2005-12-22 15:30:00,25.3,25.32,25.28,25.31,22050.0,16.2374,16.2502,16.2246,16.2438,22050.0
2005-12-22 15:40:00,25.32,25.36,25.31,25.33,29250.0,16.2502,16.2759,16.2438,16.2566,29250.0
2005-12-22 15:50:00,25.32,25.35,25.31,25.35,33750.0,16.2502,16.2695,16.2438,16.2695,33750.0
2005-12-23 09:30:00,25.47,25.49,25.44,25.48,17250.0,16.3465,16.3593,16.3272,16.3529,17250.0
2005-12-23 09:40:00,25.47,25.47,25.43,25.45,11400.0,16.3465,16.3465,16.3208,16.3337,11400.0
2005-12-23 09:50:00,25.43,25.49,25.42,25.46,13200.0,16.3208,16.3593,16.3144,16.3401,13200.0
2005-12-23 10:00:00,25.49,25.53,25.43,25.53,30450.0,16.3593,16.385,16.3208,16.385,30450.0
2005-12-23 10:10:00,25.53,25.54,25.47,25.51,26100.0,16.385,16.3914,16.3465,16.3722,26100.0
2005-12-23 10:20:00,25.51,25.51,25.4,25.41,24900.0,16.3722,16.3722,16.3016,16.308,24900.0
2005-12-23 10:30:00,25.43,25.45,25.39,25.41,23850.0,16.3208,16.3337,16.2952,16.308,23850.0
2005-12-23 10:40:00,25.41,25.41,25.25,25.27,45600.0,16.308,16.308,16.2053,16.2181,45600.0
2005-12-23 10:50:00,25.27,25.27,25.22,25.26,13800.0,16.2181,16.2181,16.1861,16.2117,13800.0
2005-12-23 11:00:00,25.25,25.34,25.25,25.29,13950.0,16.2053,16.2631,16.2053,16.231,13950.0
2005-12-23 11:10:00,25.29,25.35,25.27,25.34,12450.0,16.231,16.2695,16.2181,16.2631,12450.0
2005-12-23 11:20:00,25.36,25.37,25.35,25.37,9300.0,16.2759,16.2823,16.2695,16.2823,9300.0
2005-12-23 11:30:00,25.39,25.41,25.35,25.41,12750.0,16.2952,16.308,16.2695,16.308,12750.0
2005-12-23 11:40:00,25.43,25.47,25.42,25.47,11100.0,16.3208,16.3465,16.3144,16.3465,11100.0
2005-12-23 11:50:00,25.49,25.51,25.46,25.49,7500.0,16.3593,16.3722,16.3401,16.3593,7500.0
2005-12-23 12:00:00,25.49,25.5,25.47,25.47,6600.0,16.3593,16.3658,16.3465,16.3465,6600.0
2005-12-23 12:10:00,25.49,25.49,25.43,25.43,5850.0,16.3593,16.3593,16.3208,16.3208,5850.0
2005-12-23 12:20:00,25.43,25.45,25.43,25.44,7650.0,16.3208,16.3337,16.3208,16.3272,7650.0
2005-12-23 12:30:00,25.45,25.48,25.44,25.47,10950.0,16.3337,16.3529,16.3272,16.3465,10950.0
2005-12-23 12:40:00,25.48,25.48,25.47,25.48,3600.0,16.3529,16.3529,16.3465,16.3529,3600.0
2005-12-23 12:50:00,25.47,25.53,25.47,25.51,14700.0,16.3465,16.385,16.3465,16.3722,14700.0
2005-12-23 13:00:00,25.51,25.51,25.48,25.49,5100.0,16.3722,16.3722,16.3529,16.3593,5100.0
2005-12-23 13:10:00,25.49,25.49,25.47,25.49,5550.0,16.3593,16.3593,16.3465,16.3593,5550.0
2005-12-23 13:20:00,25.49,25.49,25.47,25.49,4200.0,16.3593,16.3593,16.3465,16.3593,4200.0
2005-12-23 13:30:00,25.47,25.49,25.47,25.47,4500.0,16.3465,16.3593,16.3465,16.3465,4500.0
2005-12-23 13:40:00,25.48,25.49,25.47,25.49,3450.0,16.3529,16.3593,16.3465,16.3593,3450.0
2005-12-23 13:50:00,25.49,25.5,25.49,25.49,4200.0,16.3593,16.3658,16.3593,16.3593,4200.0
2005-12-23 14:00:00,25.48,25.49,25.46,25.46,4950.0,16.3529,16.3593,16.3401,16.3401,4950.0
2005-12-23 14:10:00,25.46,25.48,25.44,25.48,6450.0,16.3401,16.3529,16.3272,16.3529,6450.0
2005-12-23 14:20:00,25.48,25.51,25.45,25.47,7050.0,16.3529,16.3722,16.3337,16.3465,7050.0
2005-12-23 14:30:00,25.48,25.48,25.36,25.37,26100.0,16.3529,16.3529,16.2759,16.2823,26100.0
2005-12-23 14:40:00,25.36,25.39,25.35,25.37,20550.0,16.2759,16.2952,16.2695,16.2823,20550.0
2005-12-23 14:50:00,25.36,25.39,25.3,25.3,21300.0,16.2759,16.2952,16.2374,16.2374,21300.0
2005-12-23 15:00:00,25.32,25.43,25.32,25.37,25800.0,16.2502,16.3208,16.2502,16.2823,25800.0
2005-12-23 15:10:00,25.36,25.38,25.36,25.38,12300.0,16.2759,16.2887,16.2759,16.2887,12300.0
2005-12-23 15:20:00,25.36,25.38,25.36,25.37,8250.0,16.2759,16.2887,16.2759,16.2823,8250.0
2005-12-23 15:30:00,25.37,25.39,25.37,25.39,14250.0,16.2823,16.2952,16.2823,16.2952,14250.0
2005-12-23 15:40:00,25.39,25.41,25.39,25.4,17400.0,16.2952,16.308,16.2952,16.3016,17400.0
2005-12-23 15:50:00,25.41,25.41,25.4,25.41,28200.0,16.308,16.308,16.3016,16.308,28200.0
2005-12-27 09:30:00,25.33,25.33,25.27,25.31,33450.0,16.2566,16.2566,16.2181,16.2438,33450.0
2005-12-27 09:40:00,25.34,25.35,25.3,25.34,4800.0,16.2631,16.2695,16.2374,16.2631,4800.0
2005-12-27 09:50:00,25.36,25.38,25.34,25.34,4650.0,16.2759,16.2887,16.2631,16.2631,4650.0
2005-12-27 10:00:00,25.33,25.39,25.31,25.38,11550.0,16.2566,16.2952,16.2438,16.2887,11550.0
2005-12-27 10:10:00,25.36,25.48,25.36,25.48,11250.0,16.2759,16.3529,16.2759,16.3529,11250.0
2005-12-27 10:20:00,25.45,25.53,25.45,25.53,9150.0,16.3337,16.385,16.3337,16.385,9150.0
2005-12-27 10:30:00,25.54,25.56,25.5,25.51,13650.0,16.3914,16.4043,16.3658,16.3722,13650.0
2005-12-27 10:40:00,25.5,25.5,25.47,25.49,6750.0,16.3658,16.3658,16.3465,16.3593,6750.0
2005-12-27 10:50:00,25.48,25.52,25.45,25.46,19650.0,16.3529,16.3786,16.3337,16.3401,19650.0
2005-12-27 11:00:00,25.45,25.51,25.44,25.46,14850.0,16.3337,16.3722,16.3272,16.3401,14850.0
2005-12-27 11:10:00,25.46,25.49,25.43,25.43,15600.0,16.3401,16.3593,16.3208,16.3208,15600.0
2005-12-27 11:20:00,25.43,25.43,25.38,25.39,13800.0,16.3208,16.3208,16.2887,16.2952,13800.0
2005-12-27 11:30:00,25.39,25.39,25.23,25.23,16350.0,16.2952,16.2952,16.1925,16.1925,16350.0
2005-12-27 11:40:00,25.23,25.23,25.16,25.17,29400.0,16.1925,16.1925,16.1475,16.154,29400.0
2005-12-27 11:50:00,25.17,25.2,25.17,25.2,40800.0,16.154,16.1732,16.154,16.1732,40800.0
2005-12-27 12:00:00,25.19,25.19,25.16,25.17,22500.0,16.1668,16.1668,16.1475,16.154,22500.0
2005-12-27 12:10:00,25.18,25.19,25.17,25.17,15600.0,16.1604,16.1668,16.154,16.154,15600.0
2005-12-27 12:20:00,25.18,25.24,25.16,25.23,10500.0,16.1604,16.1989,16.1475,16.1925,10500.0
2005-12-27 12:30:00,25.23,25.25,25.21,25.24,26550.0,16.1925,16.2053,16.1796,16.1989,26550.0
2005-12-27 12:40:00,25.26,25.29,25.25,25.28,10350.0,16.2117,16.231,16.2053,16.2246,10350.0
2005-12-27 12:50:00,25.27,25.27,25.24,25.27,24600.0,16.2181,16.2181,16.1989,16.2181,24600.0
2005-12-27 13:00:00,25.27,25.29,25.25,25.26,18450.0,16.2181,16.231,16.2053,16.2117,18450.0
2005-12-27 13:10:00,25.25,25.26,25.23,25.23,6300.0,16.2053,16.2117,16.1925,16.1925,6300.0
2005-12-27 13:20:00,25.23,25.24,25.17,25.23,28050.0,16.1925,16.1989,16.154,16.1925,28050.0
2005-12-27 13:30:00,25.23,25.23,25.17,25.21,13350.0,16.1925,16.1925,16.154,16.1796,13350.0
2005-12-27 13:40:00,25.21,25.21,25.17,25.17,21300.0,16.1796,16.1796,16.154,16.154,21300.0
2005-12-27 13:50:00,25.17,25.17,25.14,25.15,13800.0,16.154,16.154,16.1347,16.1411,13800.0
2005-12-27 14:00:00,25.14,25.18,25.14,25.18,8700.0,16.1347,16.1604,16.1347,16.1604,8700.0
2005-12-27 14:10:00,25.17,25.19,25.16,25.19,10050.0,16.154,16.1668,16.1475,16.1668,10050.0
2005-12-27 14:20:00,25.19,25.22,25.17,25.22,14250.0,16.1668,16.1861,16.154,16.1861,14250.0
2005-12-27 14:30:00,25.22,25.29,25.21,25.29,20700.0,16.1861,16.231,16.1796,16.231,20700.0
2005-12-27 14:40:00,25.28,25.28,25.21,25.21,13200.0,16.2246,16.2246,16.1796,16.1796,13200.0
2005-12-27 14:50:00,25.21,25.21,25.17,25.19,24000.0,16.1796,16.1796,16.154,16.1668,24000.0
2005-12-27 15:00:00,25.19,25.2,25.18,25.19,12150.0,16.1668,16.1732,16.1604,16.1668,12150.0
2005-12-27 15:10:00,25.19,25.21,25.17,25.2,20400.0,16.1668,16.1796,16.154,16.1732,20400.0
2005-12-27 15:20:00,25.21,25.25,25.21,25.23,20550.0,16.1796,16.2053,16.1796,16.1925,20550.0
2005-12-27 15:30:00,25.24,25.25,25.21,25.23,29100.0,16.1989,16.2053,16.1796,16.1925,29100.0
2005-12-27 15:40:00,25.23,25.23,25.22,25.22,27300.0,16.1925,16.1925,16.1861,16.1861,27300.0
2005-12-27 15:50:00,25.22,25.24,25.21,25.23,34950.0,16.1861,16.1989,16.1796,16.1925,34950.0
2005-12-28 09:30:00,25.15,25.18,25.04,25.15,18750.0,16.2005,16.2199,16.1297,16.2005,18750.0
2005-12-28 09:40:00,25.13,25.15,25.11,25.11,9000.0,16.1877,16.2005,16.1748,16.1748,9000.0
2005-12-28 09:50:00,25.11,25.17,25.09,25.11,8850.0,16.1748,16.2134,16.1619,16.1748,8850.0
2005-12-28 10:00:00,25.13,25.16,25.09,25.12,10350.0,16.1877,16.207,16.1619,16.1812,10350.0
2005-12-28 10:10:00,25.12,25.13,25.08,25.11,11400.0,16.1812,16.1877,16.1555,16.1748,11400.0
2005-12-28 10:20:00,25.11,25.13,25.09,25.13,8400.0,16.1748,16.1877,16.1619,16.1877,8400.0
2005-12-28 10:30:00,25.13,25.17,25.11,25.15,17250.0,16.1877,16.2134,16.1748,16.2005,17250.0
2005-12-28 10:40:00,25.15,25.2,25.15,25.16,25500.0,16.2005,16.2328,16.2005,16.207,25500.0
2005-12-28 10:50:00,25.15,25.22,25.15,25.2,16650.0,16.2005,16.2456,16.2005,16.2328,16650.0
2005-12-28 11:00:00,25.21,25.21,25.18,25.18,15000.0,16.2392,16.2392,16.2199,16.2199,15000.0
2005-12-28 11:10:00,25.17,25.17,25.11,25.13,27150.0,16.2134,16.2134,16.1748,16.1877,27150.0
2005-12-28 11:20:00,25.13,25.16,25.11,25.13,28500.0,16.1877,16.207,16.1748,16.1877,28500.0
2005-12-28 11:30:00,25.15,25.18,25.13,25.17,22800.0,16.2005,16.2199,16.1877,16.2134,22800.0
2005-12-28 11:40:00,25.16,25.19,25.15,25.18,7500.0,16.207,16.2263,16.2005,16.2199,7500.0
2005-12-28 11:50:00,25.17,25.17,25.14,25.15,14550.0,16.2134,16.2134,16.1941,16.2005,14550.0
2005-12-28 12:00:00,25.15,25.16,25.15,25.15,3600.0,16.2005,16.207,16.2005,16.2005,3600.0
2005-12-28 12:10:00,25.15,25.16,25.15,25.15,2550.0,16.2005,16.207,16.2005,16.2005,2550.0
2005-12-28 12:20:00,25.15,25.19,25.15,25.19,18000.0,16.2005,16.2263,16.2005,16.2263,18000.0
2005-12-28 12:30:00,25.19,25.21,25.19,25.21,17250.0,16.2263,16.2392,16.2263,16.2392,17250.0
2005-12-28 12:40:00,25.2,25.21,25.17,25.17,14850.0,16.2328,16.2392,16.2134,16.2134,14850.0
2005-12-28 12:50:00,25.18,25.21,25.17,25.2,8400.0,16.2199,16.2392,16.2134,16.2328,8400.0
2005-12-28 13:00:00,25.2,25.22,25.19,25.21,16650.0,16.2328,16.2456,16.2263,16.2392,16650.0
2005-12-28 13:10:00,25.21,25.23,25.19,25.19,29850.0,16.2392,16.2521,16.2263,16.2263,29850.0
2005-12-28 13:20:00,25.19,25.2,25.17,25.19,18000.0,16.2263,16.2328,16.2134,16.2263,18000.0
2005-12-28 13:30:00,25.18,25.24,25.18,25.21,8700.0,16.2199,16.2585,16.2199,16.2392,8700.0
2005-12-28 13:40:00,25.22,25.25,25.22,25.25,25500.0,16.2456,16.265,16.2456,16.265,25500.0
2005-12-28 13:50:00,25.25,25.27,25.23,25.27,12000.0,16.265,16.2778,16.2521,16.2778,12000.0
2005-12-28 14:00:00,25.26,25.27,25.25,25.26,10050.0,16.2714,16.2778,16.265,16.2714,10050.0
2005-12-28 14:10:00,25.26,25.26,25.24,25.25,11700.0,16.2714,16.2714,16.2585,16.265,11700.0
2005-12-28 14:20:00,25.25,25.27,25.25,25.25,9150.0,16.265,16.2778,16.265,16.265,9150.0
2005-12-28 14:30:00,25.25,25.27,25.25,25.27,45600.0,16.265,16.2778,16.265,16.2778,45600.0
2005-12-28 14:40:00,25.27,25.27,25.26,25.27,15000.0,16.2778,16.2778,16.2714,16.2778,15000.0
2005-12-28 14:50:00,25.27,25.34,25.27,25.29,49050.0,16.2778,16.3229,16.2778,16.2907,49050.0
2005-12-28 15:00:00,25.29,25.29,25.27,25.28,20250.0,16.2907,16.2907,16.2778,16.2843,20250.0
2005-12-28 15:10:00,25.28,25.3,25.27,25.3,36600.0,16.2843,16.2972,16.2778,16.2972,36600.0
2005-12-28 15:20:00,25.29,25.35,25.29,25.34,17100.0,16.2907,16.3294,16.2907,16.3229,17100.0
2005-12-28 15:30:00,25.34,25.34,25.29,25.29,24150.0,16.3229,16.3229,16.2907,16.2907,24150.0
2005-12-28 15:40:00,25.29,25.34,25.28,25.34,26700.0,16.2907,16.3229,16.2843,16.3229,26700.0
2005-12-28 15:50:00,25.35,25.37,25.33,25.35,89250.0,16.3294,16.3423,16.3165,16.3294,89250.0
2005-12-29 09:30:00,25.32,25.33,25.29,25.31,16050.0,16.3101,16.3165,16.2907,16.3036,16050.0
2005-12-29 09:40:00,25.31,25.36,25.17,25.17,35850.0,16.3036,16.3358,16.2134,16.2134,35850.0
2005-12-29 09:50:00,25.18,25.27,25.1,25.25,58350.0,16.2199,16.2778,16.1683,16.265,58350.0
2005-12-29 10:00:00,25.25,25.27,25.23,25.27,15000.0,16.265,16.2778,16.2521,16.2778,15000.0
2005-12-29 10:10:00,25.25,25.26,25.23,25.24,10650.0,16.265,16.2714,16.2521,16.2585,10650.0
2005-12-29 10:20:00,25.24,25.25,25.23,25.23,11400.0,16.2585,16.265,16.2521,16.2521,11400.0
2005-12-29 10:30:00,25.24,25.26,25.24,25.25,10200.0,16.2585,16.2714,16.2585,16.265,10200.0
2005-12-29 10:40:00,25.25,25.25,25.23,25.23,21150.0,16.265,16.265,16.2521,16.2521,21150.0
2005-12-29 10:50:00,25.22,25.25,25.21,25.25,17700.0,16.2456,16.265,16.2392,16.265,17700.0
2005-12-29 11:00:00,25.25,25.26,25.24,25.25,6900.0,16.265,16.2714,16.2585,16.265,6900.0
2005-12-29 11:10:00,25.24,25.27,25.24,25.26,5400.0,16.2585,16.2778,16.2585,16.2714,5400.0
2005-12-29 11:20:00,25.27,25.29,25.24,25.24,11850.0,16.2778,16.2907,16.2585,16.2585,11850.0
2005-12-29 11:30:00,25.25,25.27,25.24,25.24,7050.0,16.265,16.2778,16.2585,16.2585,7050.0
2005-12-29 11:40:00,25.25,25.25,25.23,25.25,20850.0,16.265,16.265,16.2521,16.265,20850.0
2005-12-29 11:50:00,25.25,25.25,25.24,25.24,6750.0,16.265,16.265,16.2585,16.2585,6750.0
2005-12-29 12:00:00,25.24,25.26,25.24,25.26,11100.0,16.2585,16.2714,16.2585,16.2714,11100.0
2005-12-29 12:10:00,25.26,25.28,25.26,25.27,17400.0,16.2714,16.2843,16.2714,16.2778,17400.0
2005-12-29 12:20:00,25.27,25.3,25.27,25.3,11100.0,16.2778,16.2972,16.2778,16.2972,11100.0
2005-12-29 12:30:00,25.3,25.33,25.3,25.32,9600.0,16.2972,16.3165,16.2972,16.3101,9600.0
2005-12-29 12:40:00,25.31,25.32,25.31,25.32,6000.0,16.3036,16.3101,16.3036,16.3101,6000.0
2005-12-29 12:50:00,25.33,25.34,25.32,25.34,11400.0,16.3165,16.3229,16.3101,16.3229,11400.0
2005-12-29 13:00:00,25.35,25.36,25.33,25.35,14100.0,16.3294,16.3358,16.3165,16.3294,14100.0
2005-12-29 13:10:00,25.36,25.36,25.35,25.36,11850.0,16.3358,16.3358,16.3294,16.3358,11850.0
2005-12-29 13:20:00,25.36,25.37,25.35,25.36,5550.0,16.3358,16.3423,16.3294,16.3358,5550.0
2005-12-29 13:30:00,25.36,25.36,25.35,25.35,9600.0,16.3358,16.3358,16.3294,16.3294,9600.0
2005-12-29 13:40:00,25.35,25.36,25.35,25.35,17550.0,16.3294,16.3358,16.3294,16.3294,17550.0
2005-12-29 13:50:00,25.35,25.35,25.35,25.35,14250.0,16.3294,16.3294,16.3294,16.3294,14250.0
2005-12-29 14:00:00,25.35,25.35,25.33,25.33,8250.0,16.3294,16.3294,16.3165,16.3165,8250.0
2005-12-29 14:10:00,25.33,25.35,25.32,25.33,16800.0,16.3165,16.3294,16.3101,16.3165,16800.0
2005-12-29 14:20:00,25.33,25.35,25.32,25.33,15750.0,16.3165,16.3294,16.3101,16.3165,15750.0
2005-12-29 14:30:00,25.32,25.33,25.31,25.32,11550.0,16.3101,16.3165,16.3036,16.3101,11550.0
2005-12-29 14:40:00,25.31,25.33,25.31,25.33,17700.0,16.3036,16.3165,16.3036,16.3165,17700.0
2005-12-29 14:50:00,25.33,25.35,25.32,25.33,22950.0,16.3165,16.3294,16.3101,16.3165,22950.0
2005-12-29 15:00:00,25.33,25.35,25.32,25.32,50850.0,16.3165,16.3294,16.3101,16.3101,50850.0
2005-12-29 15:10:00,25.33,25.34,25.33,25.33,43050.0,16.3165,16.3229,16.3165,16.3165,43050.0
2005-12-29 15:20:00,25.33,25.33,25.27,25.27,24450.0,16.3165,16.3165,16.2778,16.2778,24450.0
2005-12-29 15:30:00,25.27,25.27,25.24,25.25,10650.0,16.2778,16.2778,16.2585,16.265,10650.0
2005-12-29 15:40:00,25.25,25.25,25.17,25.21,23100.0,16.265,16.265,16.2134,16.2392,23100.0
2005-12-29 15:50:00,25.21,25.24,25.21,25.22,32850.0,16.2392,16.2585,16.2392,16.2456,32850.0
2005-12-30 09:30:00,25.06,25.1,25.01,25.04,23400.0,16.1426,16.1683,16.1104,16.1297,23400.0
2005-12-30 09:40:00,25.03,25.04,24.98,25.0,4650.0,16.1232,16.1297,16.091,16.1039,4650.0
2005-12-30 09:50:00,25.0,25.05,24.99,25.03,16350.0,16.1039,16.1361,16.0975,16.1232,16350.0
2005-12-30 10:00:00,25.05,25.06,25.03,25.06,22350.0,16.1361,16.1426,16.1232,16.1426,22350.0
2005-12-30 10:10:00,25.05,25.1,25.05,25.09,10500.0,16.1361,16.1683,16.1361,16.1619,10500.0
2005-12-30 10:20:00,25.1,25.1,25.04,25.09,13350.0,16.1683,16.1683,16.1297,16.1619,13350.0
2005-12-30 10:30:00,25.11,25.15,25.07,25.07,27300.0,16.1748,16.2005,16.149,16.149,27300.0
2005-12-30 10:40:00,25.08,25.09,25.07,25.09,6900.0,16.1555,16.1619,16.149,16.1619,6900.0
2005-12-30 10:50:00,25.09,25.09,25.07,25.07,18450.0,16.1619,16.1619,16.149,16.149,18450.0
2005-12-30 11:00:00,25.07,25.09,25.07,25.09,15750.0,16.149,16.1619,16.149,16.1619,15750.0
2005-12-30 11:10:00,25.09,25.1,25.09,25.09,19950.0,16.1619,16.1683,16.1619,16.1619,19950.0
2005-12-30 11:20:00,25.1,25.1,25.09,25.09,9000.0,16.1683,16.1683,16.1619,16.1619,9000.0
2005-12-30 11:30:00,25.1,25.1,25.05,25.05,33450.0,16.1683,16.1683,16.1361,16.1361,33450.0
2005-12-30 11:40:00,25.05,25.09,25.05,25.08,22350.0,16.1361,16.1619,16.1361,16.1555,22350.0
2005-12-30 11:50:00,25.09,25.09,25.06,25.06,23700.0,16.1619,16.1619,16.1426,16.1426,23700.0
2005-12-30 12:00:00,25.06,25.07,25.05,25.05,4350.0,16.1426,16.149,16.1361,16.1361,4350.0
2005-12-30 12:10:00,25.05,25.06,25.03,25.03,30750.0,16.1361,16.1426,16.1232,16.1232,30750.0
2005-12-30 12:20:00,25.03,25.06,25.03,25.06,4200.0,16.1232,16.1426,16.1232,16.1426,4200.0
2005-12-30 12:30:00,25.06,25.07,25.04,25.04,3900.0,16.1426,16.149,16.1297,16.1297,3900.0
2005-12-30 12:40:00,25.06,25.06,25.03,25.03,5100.0,16.1426,16.1426,16.1232,16.1232,5100.0
2005-12-30 12:50:00,25.03,25.03,24.99,24.99,5700.0,16.1232,16.1232,16.0975,16.0975,5700.0
2005-12-30 13:00:00,25.01,25.03,25.01,25.02,2700.0,16.1104,16.1232,16.1104,16.1168,2700.0
2005-12-30 13:10:00,25.02,25.03,25.01,25.01,2700.0,16.1168,16.1232,16.1104,16.1104,2700.0
2005-12-30 13:20:00,25.01,25.01,24.95,24.97,19200.0,16.1104,16.1104,16.0717,16.0846,19200.0
2005-12-30 13:30:00,24.97,25.01,24.97,25.01,10950.0,16.0846,16.1104,16.0846,16.1104,10950.0
2005-12-30 13:40:00,25.0,25.02,25.0,25.01,7800.0,16.1039,16.1168,16.1039,16.1104,7800.0
2005-12-30 13:50:00,25.01,25.02,24.99,25.02,5850.0,16.1104,16.1168,16.0975,16.1168,5850.0
2005-12-30 14:00:00,25.02,25.06,25.02,25.05,19050.0,16.1168,16.1426,16.1168,16.1361,19050.0
2005-12-30 14:10:00,25.05,25.07,25.05,25.07,26400.0,16.1361,16.149,16.1361,16.149,26400.0
2005-12-30 14:20:00,25.07,25.07,25.05,25.05,9000.0,16.149,16.149,16.1361,16.1361,9000.0
2005-12-30 14:30:00,25.04,25.07,25.03,25.04,12300.0,16.1297,16.149,16.1232,16.1297,12300.0
2005-12-30 14:40:00,25.04,25.07,25.03,25.06,11850.0,16.1297,16.149,16.1232,16.1426,11850.0
2005-12-30 14:50:00,25.05,25.07,25.03,25.04,8850.0,16.1361,16.149,16.1232,16.1297,8850.0
2005-12-30 15:00:00,25.05,25.06,25.04,25.04,9150.0,16.1361,16.1426,16.1297,16.1297,9150.0
2005-12-30 15:10:00,25.05,25.07,25.04,25.05,18600.0,16.1361,16.149,16.1297,16.1361,18600.0
2005-12-30 15:20:00,25.06,25.09,25.05,25.09,17400.0,16.1426,16.1619,16.1361,16.1619,17400.0
2005-12-30 15:30:00,25.09,25.09,25.07,25.07,22950.0,16.1619,16.1619,16.149,16.149,22950.0
2005-12-30 15:40:00,25.08,25.08,25.03,25.05,21450.0,16.1555,16.1555,16.1232,16.1361,21450.0
2005-12-30 15:50:00,25.05,25.07,25.01,25.03,57900.0,16.1361,16.149,16.1104,16.1232,57900.0
2006-01-03 09:30:00,24.93,24.99,24.88,24.97,109200.0,16.0588,16.0975,16.0266,16.0846,109200.0
2006-01-03 09:40:00,24.97,25.2,24.97,25.2,68850.0,16.0846,16.2328,16.0846,16.2328,68850.0
2006-01-03 09:50:00,25.2,25.23,25.13,25.17,35550.0,16.2328,16.2521,16.1877,16.2134,35550.0
2006-01-03 10:00:00,25.17,25.2,25.03,25.03,27150.0,16.2134,16.2328,16.1232,16.1232,27150.0
2006-01-03 10:10:00,25.06,25.13,25.03,25.13,15450.0,16.1426,16.1877,16.1232,16.1877,15450.0
2006-01-03 10:20:00,25.15,25.17,25.11,25.13,29250.0,16.2005,16.2134,16.1748,16.1877,29250.0
2006-01-03 10:30:00,25.13,25.15,25.12,25.15,31950.0,16.1877,16.2005,16.1812,16.2005,31950.0
2006-01-03 10:40:00,25.15,25.15,25.02,25.13,40050.0,16.2005,16.2005,16.1168,16.1877,40050.0
2006-01-03 10:50:00,25.13,25.18,25.13,25.18,13800.0,16.1877,16.2199,16.1877,16.2199,13800.0
2006-01-03 11:00:00,25.18,25.18,25.13,25.16,27450.0,16.2199,16.2199,16.1877,16.207,27450.0
2006-01-03 11:10:00,25.15,25.16,25.11,25.11,51600.0,16.2005,16.207,16.1748,16.1748,51600.0
2006-01-03 11:20:00,25.11,25.13,25.05,25.1,39600.0,16.1748,16.1877,16.1361,16.1683,39600.0
2006-01-03 11:30:00,25.08,25.13,25.03,25.13,35400.0,16.1555,16.1877,16.1232,16.1877,35400.0
2006-01-03 11:40:00,25.13,25.15,25.13,25.15,11850.0,16.1877,16.2005,16.1877,16.2005,11850.0
2006-01-03 11:50:00,25.15,25.17,25.14,25.16,5250.0,16.2005,16.2134,16.1941,16.207,5250.0
2006-01-03 12:00:00,25.17,25.18,25.15,25.18,19200.0,16.2134,16.2199,16.2005,16.2199,19200.0
2006-01-03 12:10:00,25.17,25.19,25.17,25.17,1500.0,16.2134,16.2263,16.2134,16.2134,1500.0
2006-01-03 12:20:00,25.17,25.2,25.17,25.2,19500.0,16.2134,16.2328,16.2134,16.2328,19500.0
2006-01-03 12:30:00,25.2,25.2,25.16,25.16,40200.0,16.2328,16.2328,16.207,16.207,40200.0
2006-01-03 12:40:00,25.18,25.21,25.15,25.21,38250.0,16.2199,16.2392,16.2005,16.2392,38250.0
2006-01-03 12:50:00,25.21,25.23,25.2,25.2,4350.0,16.2392,16.2521,16.2328,16.2328,4350.0
2006-01-03 13:00:00,25.21,25.22,25.2,25.2,4050.0,16.2392,16.2456,16.2328,16.2328,4050.0
2006-01-03 13:10:00,25.2,25.22,25.19,25.2,14700.0,16.2328,16.2456,16.2263,16.2328,14700.0
2006-01-03 13:20:00,25.2,25.21,25.19,25.21,9900.0,16.2328,16.2392,16.2263,16.2392,9900.0
2006-01-03 13:30:00,25.21,25.23,25.2,25.22,6900.0,16.2392,16.2521,16.2328,16.2456,6900.0
2006-01-03 13:40:00,25.22,25.26,25.21,25.25,18300.0,16.2456,16.2714,16.2392,16.265,18300.0
2006-01-03 13:50:00,25.25,25.28,25.22,25.24,16650.0,16.265,16.2843,16.2456,16.2585,16650.0
2006-01-03 14:00:00,25.24,25.33,25.24,25.33,45600.0,16.2585,16.3165,16.2585,16.3165,45600.0
2006-01-03 14:10:00,25.33,25.36,25.31,25.35,19200.0,16.3165,16.3358,16.3036,16.3294,19200.0
2006-01-03 14:20:00,25.36,25.37,25.33,25.35,8550.0,16.3358,16.3423,16.3165,16.3294,8550.0
2006-01-03 14:30:00,25.35,25.39,25.35,25.36,22200.0,16.3294,16.3551,16.3294,16.3358,22200.0
2006-01-03 14:40:00,25.36,25.36,25.33,25.35,10950.0,16.3358,16.3358,16.3165,16.3294,10950.0
2006-01-03 14:50:00,25.35,25.37,25.29,25.31,23700.0,16.3294,16.3423,16.2907,16.3036,23700.0
2006-01-03 15:00:00,25.32,25.37,25.31,25.37,68400.0,16.3101,16.3423,16.3036,16.3423,68400.0
2006-01-03 15:10:00,25.37,25.39,25.35,25.38,12300.0,16.3423,16.3551,16.3294,16.3487,12300.0
2006-01-03 15:20:00,25.38,25.44,25.37,25.44,20550.0,16.3487,16.3874,16.3423,16.3874,20550.0
2006-01-03 15:30:00,25.45,25.53,25.45,25.51,17850.0,16.3938,16.4453,16.3938,16.4324,17850.0
2006-01-03 15:40:00,25.51,25.53,25.5,25.5,19950.0,16.4324,16.4453,16.426,16.426,19950.0
2006-01-03 15:50:00,25.51,25.51,25.47,25.47,41250.0,16.4324,16.4324,16.4067,16.4067,41250.0
2006-01-04 09:30:00,25.46,25.46,25.28,25.29,25950.0,16.4002,16.4002,16.2843,16.2907,25950.0
2006-01-04 09:40:00,25.31,25.38,25.29,25.35,23250.0,16.3036,16.3487,16.2907,16.3294,23250.0
2006-01-04 09:50:00,25.35,25.46,25.35,25.45,10950.0,16.3294,16.4002,16.3294,16.3938,10950.0
2006-01-04 10:00:00,25.45,25.46,25.41,25.44,42450.0,16.3938,16.4002,16.368,16.3874,42450.0
2006-01-04 10:10:00,25.44,25.45,25.37,25.41,26250.0,16.3874,16.3938,16.3423,16.368,26250.0
2006-01-04 10:20:00,25.41,25.59,25.41,25.58,49650.0,16.368,16.484,16.368,16.4775,49650.0
2006-01-04 10:30:00,25.57,25.58,25.51,25.52,11550.0,16.4711,16.4775,16.4324,16.4389,11550.0
2006-01-04 10:40:00,25.51,25.57,25.5,25.53,19350.0,16.4324,16.4711,16.426,16.4453,19350.0
2006-01-04 10:50:00,25.52,25.56,25.5,25.51,16350.0,16.4389,16.4646,16.426,16.4324,16350.0
2006-01-04 11:00:00,25.53,25.53,25.5,25.5,7650.0,16.4453,16.4453,16.426,16.426,7650.0
2006-01-04 11:10:00,25.5,25.53,25.47,25.5,87900.0,16.426,16.4453,16.4067,16.426,87900.0
2006-01-04 11:20:00,25.5,25.51,25.5,25.5,30000.0,16.426,16.4324,16.426,16.426,30000.0
2006-01-04 11:30:00,25.5,25.51,25.47,25.49,84450.0,16.426,16.4324,16.4067,16.4196,84450.0
2006-01-04 11:40:00,25.49,25.52,25.49,25.49,14100.0,16.4196,16.4389,16.4196,16.4196,14100.0
2006-01-04 11:50:00,25.5,25.52,25.49,25.51,9900.0,16.426,16.4389,16.4196,16.4324,9900.0
2006-01-04 12:00:00,25.51,25.56,25.51,25.55,25650.0,16.4324,16.4646,16.4324,16.4582,25650.0
2006-01-04 12:10:00,25.55,25.57,25.51,25.53,22050.0,16.4582,16.4711,16.4324,16.4453,22050.0
2006-01-04 12:20:00,25.52,25.55,25.52,25.54,20850.0,16.4389,16.4582,16.4389,16.4518,20850.0
2006-01-04 12:30:00,25.54,25.57,25.53,25.53,21750.0,16.4518,16.4711,16.4453,16.4453,21750.0
2006-01-04 12:40:00,25.53,25.53,25.5,25.5,22650.0,16.4453,16.4453,16.426,16.426,22650.0
2006-01-04 12:50:00,25.5,25.51,25.5,25.5,6900.0,16.426,16.4324,16.426,16.426,6900.0
2006-01-04 13:00:00,25.5,25.51,25.5,25.51,22800.0,16.426,16.4324,16.426,16.4324,22800.0
2006-01-04 13:10:00,25.51,25.52,25.51,25.51,6450.0,16.4324,16.4389,16.4324,16.4324,6450.0
2006-01-04 13:20:00,25.51,25.53,25.51,25.52,15900.0,16.4324,16.4453,16.4324,16.4389,15900.0
2006-01-04 13:30:00,25.52,25.52,25.51,25.51,12000.0,16.4389,16.4389,16.4324,16.4324,12000.0
2006-01-04 13:40:00,25.51,25.53,25.51,25.53,11550.0,16.4324,16.4453,16.4324,16.4453,11550.0
2006-01-04 13:50:00,25.53,25.58,25.53,25.57,53850.0,16.4453,16.4775,16.4453,16.4711,53850.0
2006-01-04 14:00:00,25.57,25.6,25.57,25.57,29400.0,16.4711,16.4904,16.4711,16.4711,29400.0
2006-01-04 14:10:00,25.57,25.58,25.53,25.55,19350.0,16.4711,16.4775,16.4453,16.4582,19350.0
2006-01-04 14:20:00,25.55,25.58,25.55,25.57,40500.0,16.4582,16.4775,16.4582,16.4711,40500.0
2006-01-04 14:30:00,25.57,25.59,25.57,25.57,21450.0,16.4711,16.484,16.4711,16.4711,21450.0
2006-01-04 14:40:00,25.58,25.59,25.57,25.58,15300.0,16.4775,16.484,16.4711,16.4775,15300.0
2006-01-04 14:50:00,25.58,25.6,25.57,25.57,42300.0,16.4775,16.4904,16.4711,16.4711,42300.0
2006-01-04 15:00:00,25.57,25.61,25.57,25.61,21600.0,16.4711,16.4969,16.4711,16.4969,21600.0
2006-01-04 15:10:00,25.6,25.63,25.58,25.58,25500.0,16.4904,16.5097,16.4775,16.4775,25500.0
2006-01-04 15:20:00,25.59,25.63,25.58,25.63,19050.0,16.484,16.5097,16.4775,16.5097,19050.0
2006-01-04 15:30:00,25.62,25.63,25.59,25.61,42000.0,16.5033,16.5097,16.484,16.4969,42000.0
2006-01-04 15:40:00,25.63,25.67,25.61,25.64,228000.0,16.5097,16.5355,16.4969,16.5162,228000.0
2006-01-04 15:50:00,25.64,25.66,25.61,25.61,85800.0,16.5162,16.5291,16.4969,16.4969,85800.0
2006-01-05 09:30:00,25.63,25.63,25.53,25.54,13200.0,16.5097,16.5097,16.4453,16.4518,13200.0
2006-01-05 09:40:00,25.55,25.63,25.53,25.63,21900.0,16.4582,16.5097,16.4453,16.5097,21900.0
2006-01-05 09:50:00,25.65,25.69,25.65,25.67,30900.0,16.5226,16.5484,16.5226,16.5355,30900.0
2006-01-05 10:00:00,25.66,25.7,25.65,25.67,52200.0,16.5291,16.5548,16.5226,16.5355,52200.0
2006-01-05 10:10:00,25.67,25.67,25.58,25.58,26550.0,16.5355,16.5355,16.4775,16.4775,26550.0
2006-01-05 10:20:00,25.58,25.66,25.57,25.57,34050.0,16.4775,16.5291,16.4711,16.4711,34050.0
2006-01-05 10:30:00,25.56,25.63,25.53,25.53,24450.0,16.4646,16.5097,16.4453,16.4453,24450.0
2006-01-05 10:40:00,25.53,25.6,25.53,25.57,48600.0,16.4453,16.4904,16.4453,16.4711,48600.0
2006-01-05 10:50:00,25.59,25.67,25.56,25.67,29550.0,16.484,16.5355,16.4646,16.5355,29550.0
2006-01-05 11:00:00,25.66,25.7,25.65,25.69,20850.0,16.5291,16.5548,16.5226,16.5484,20850.0
2006-01-05 11:10:00,25.69,25.73,25.67,25.69,16500.0,16.5484,16.5742,16.5355,16.5484,16500.0
2006-01-05 11:20:00,25.69,25.72,25.67,25.68,14250.0,16.5484,16.5677,16.5355,16.5419,14250.0
2006-01-05 11:30:00,25.68,25.73,25.65,25.73,25050.0,16.5419,16.5742,16.5226,16.5742,25050.0
2006-01-05 11:40:00,25.7,25.71,25.68,25.68,7350.0,16.5548,16.5613,16.5419,16.5419,7350.0
2006-01-05 11:50:00,25.71,25.75,25.7,25.71,16050.0,16.5613,16.587,16.5548,16.5613,16050.0
2006-01-05 12:00:00,25.71,25.73,25.67,25.67,19200.0,16.5613,16.5742,16.5355,16.5355,19200.0
2006-01-05 12:10:00,25.69,25.71,25.67,25.67,21750.0,16.5484,16.5613,16.5355,16.5355,21750.0
2006-01-05 12:20:00,25.67,25.73,25.65,25.66,29400.0,16.5355,16.5742,16.5226,16.5291,29400.0
2006-01-05 12:30:00,25.66,25.71,25.65,25.65,16500.0,16.5291,16.5613,16.5226,16.5226,16500.0
2006-01-05 12:40:00,25.65,25.67,25.62,25.63,17700.0,16.5226,16.5355,16.5033,16.5097,17700.0
2006-01-05 12:50:00,25.64,25.65,25.6,25.61,36000.0,16.5162,16.5226,16.4904,16.4969,36000.0
2006-01-05 13:00:00,25.61,25.67,25.61,25.63,29850.0,16.4969,16.5355,16.4969,16.5097,29850.0
2006-01-05 13:10:00,25.63,25.67,25.63,25.65,33750.0,16.5097,16.5355,16.5097,16.5226,33750.0
2006-01-05 13:20:00,25.65,25.67,25.63,25.63,21450.0,16.5226,16.5355,16.5097,16.5097,21450.0
2006-01-05 13:30:00,25.63,25.67,25.61,25.61,19200.0,16.5097,16.5355,16.4969,16.4969,19200.0
2006-01-05 13:40:00,25.61,25.65,25.61,25.63,13050.0,16.4969,16.5226,16.4969,16.5097,13050.0
2006-01-05 13:50:00,25.63,25.64,25.61,25.62,13800.0,16.5097,16.5162,16.4969,16.5033,13800.0
2006-01-05 14:00:00,25.63,25.64,25.62,25.62,19200.0,16.5097,16.5162,16.5033,16.5033,19200.0
2006-01-05 14:10:00,25.63,25.67,25.62,25.65,82500.0,16.5097,16.5355,16.5033,16.5226,82500.0
2006-01-05 14:20:00,25.65,25.67,25.62,25.63,15300.0,16.5226,16.5355,16.5033,16.5097,15300.0
2006-01-05 14:30:00,25.63,25.69,25.63,25.69,16200.0,16.5097,16.5484,16.5097,16.5484,16200.0
2006-01-05 14:40:00,25.68,25.69,25.67,25.68,15000.0,16.5419,16.5484,16.5355,16.5419,15000.0
2006-01-05 14:50:00,25.68,25.7,25.67,25.68,23700.0,16.5419,16.5548,16.5355,16.5419,23700.0
2006-01-05 15:00:00,25.68,25.73,25.68,25.71,22050.0,16.5419,16.5742,16.5419,16.5613,22050.0
2006-01-05 15:10:00,25.71,25.72,25.69,25.7,15900.0,16.5613,16.5677,16.5484,16.5548,15900.0
2006-01-05 15:20:00,25.71,25.71,25.69,25.69,15600.0,16.5613,16.5613,16.5484,16.5484,15600.0
2006-01-05 15:30:00,25.7,25.71,25.67,25.67,22500.0,16.5548,16.5613,16.5355,16.5355,22500.0
2006-01-05 15:40:00,25.67,25.67,25.64,25.64,40650.0,16.5355,16.5355,16.5162,16.5162,40650.0
2006-01-05 15:50:00,25.65,25.71,25.65,25.7,44700.0,16.5226,16.5613,16.5226,16.5548,44700.0
2006-01-06 09:30:00,25.81,25.81,25.72,25.77,22800.0,16.6257,16.6257,16.5677,16.5999,22800.0
2006-01-06 09:40:00,25.75,25.8,25.75,25.79,24900.0,16.587,16.6192,16.587,16.6128,24900.0
2006-01-06 09:50:00,25.79,25.83,25.75,25.83,41550.0,16.6128,16.6386,16.587,16.6386,41550.0
2006-01-06 10:00:00,25.83,25.83,25.79,25.82,54600.0,16.6386,16.6386,16.6128,16.6321,54600.0
2006-01-06 10:10:00,25.83,25.99,25.83,25.92,57600.0,16.6386,16.7416,16.6386,16.6965,57600.0
2006-01-06 10:20:00,25.91,25.91,25.77,25.81,45300.0,16.6901,16.6901,16.5999,16.6257,45300.0
2006-01-06 10:30:00,25.81,25.83,25.69,25.7,40650.0,16.6257,16.6386,16.5484,16.5548,40650.0
2006-01-06 10:40:00,25.68,25.7,25.52,25.54,92550.0,16.5419,16.5548,16.4389,16.4518,92550.0
2006-01-06 10:50:00,25.55,25.58,25.47,25.51,84300.0,16.4582,16.4775,16.4067,16.4324,84300.0
2006-01-06 11:00:00,25.5,25.53,25.46,25.46,32250.0,16.426,16.4453,16.4002,16.4002,32250.0
2006-01-06 11:10:00,25.43,25.51,25.43,25.48,39300.0,16.3809,16.4324,16.3809,16.4131,39300.0
2006-01-06 11:20:00,25.51,25.51,25.43,25.43,31350.0,16.4324,16.4324,16.3809,16.3809,31350.0
2006-01-06 11:30:00,25.43,25.45,25.43,25.43,18000.0,16.3809,16.3938,16.3809,16.3809,18000.0
2006-01-06 11:40:00,25.43,25.44,25.37,25.37,46800.0,16.3809,16.3874,16.3423,16.3423,46800.0
2006-01-06 11:50:00,25.39,25.39,25.32,25.37,50400.0,16.3551,16.3551,16.3101,16.3423,50400.0
2006-01-06 12:00:00,25.37,25.39,25.34,25.35,32250.0,16.3423,16.3551,16.3229,16.3294,32250.0
2006-01-06 12:10:00,25.34,25.37,25.33,25.33,22500.0,16.3229,16.3423,16.3165,16.3165,22500.0
2006-01-06 12:20:00,25.32,25.35,25.31,25.31,42900.0,16.3101,16.3294,16.3036,16.3036,42900.0
2006-01-06 12:30:00,25.33,25.37,25.33,25.34,17100.0,16.3165,16.3423,16.3165,16.3229,17100.0
2006-01-06 12:40:00,25.32,25.32,25.27,25.29,32550.0,16.3101,16.3101,16.2778,16.2907,32550.0
2006-01-06 12:50:00,25.3,25.31,25.29,25.3,22200.0,16.2972,16.3036,16.2907,16.2972,22200.0
2006-01-06 13:00:00,25.31,25.4,25.31,25.4,43350.0,16.3036,16.3616,16.3036,16.3616,43350.0
2006-01-06 13:10:00,25.4,25.43,25.38,25.41,55500.0,16.3616,16.3809,16.3487,16.368,55500.0
2006-01-06 13:20:00,25.42,25.43,25.41,25.42,33450.0,16.3745,16.3809,16.368,16.3745,33450.0
2006-01-06 13:30:00,25.42,25.45,25.4,25.42,66450.0,16.3745,16.3938,16.3616,16.3745,66450.0
2006-01-06 13:40:00,25.42,25.53,25.42,25.53,18750.0,16.3745,16.4453,16.3745,16.4453,18750.0
2006-01-06 13:50:00,25.53,25.61,25.53,25.59,21450.0,16.4453,16.4969,16.4453,16.484,21450.0
2006-01-06 14:00:00,25.59,25.59,25.51,25.52,22500.0,16.484,16.484,16.4324,16.4389,22500.0
2006-01-06 14:10:00,25.51,25.55,25.5,25.53,30450.0,16.4324,16.4582,16.426,16.4453,30450.0
2006-01-06 14:20:00,25.53,25.56,25.53,25.55,12300.0,16.4453,16.4646,16.4453,16.4582,12300.0
2006-01-06 14:30:00,25.56,25.57,25.54,25.55,24150.0,16.4646,16.4711,16.4518,16.4582,24150.0
2006-01-06 14:40:00,25.56,25.59,25.55,25.59,24600.0,16.4646,16.484,16.4582,16.484,24600.0
2006-01-06 14:50:00,25.58,25.63,25.58,25.61,41550.0,16.4775,16.5097,16.4775,16.4969,41550.0
2006-01-06 15:00:00,25.6,25.61,25.57,25.57,29700.0,16.4904,16.4969,16.4711,16.4711,29700.0
2006-01-06 15:10:00,25.58,25.59,25.55,25.57,42000.0,16.4775,16.484,16.4582,16.4711,42000.0
2006-01-06 15:20:00,25.57,25.57,25.53,25.53,37050.0,16.4711,16.4711,16.4453,16.4453,37050.0
2006-01-06 15:30:00,25.52,25.55,25.49,25.53,115800.0,16.4389,16.4582,16.4196,16.4453,115800.0
2006-01-06 15:40:00,25.53,25.54,25.51,25.53,83850.0,16.4453,16.4518,16.4324,16.4453,83850.0
2006-01-06 15:50:00,25.53,25.56,25.53,25.56,74400.0,16.4453,16.4646,16.4453,16.4646,74400.0
2006-01-09 09:30:00,25.33,25.54,25.33,25.54,69300.0,16.3165,16.4518,16.3165,16.4518,69300.0
2006-01-09 09:40:00,25.55,25.86,25.55,25.85,58950.0,16.4582,16.6579,16.4582,16.6515,58950.0
2006-01-09 09:50:00,25.88,25.91,25.67,25.72,51600.0,16.6708,16.6901,16.5355,16.5677,51600.0
2006-01-09 10:00:00,25.71,25.79,25.71,25.79,29250.0,16.5613,16.6128,16.5613,16.6128,29250.0
2006-01-09 10:10:00,25.79,25.79,25.71,25.71,33000.0,16.6128,16.6128,16.5613,16.5613,33000.0
2006-01-09 10:20:00,25.72,25.72,25.65,25.67,17100.0,16.5677,16.5677,16.5226,16.5355,17100.0
2006-01-09 10:30:00,25.66,25.77,25.66,25.75,233100.0,16.5291,16.5999,16.5291,16.587,233100.0
2006-01-09 10:40:00,25.75,25.75,25.73,25.73,15150.0,16.587,16.587,16.5742,16.5742,15150.0
2006-01-09 10:50:00,25.73,25.81,25.73,25.79,21900.0,16.5742,16.6257,16.5742,16.6128,21900.0
2006-01-09 11:00:00,25.79,25.8,25.75,25.76,22500.0,16.6128,16.6192,16.587,16.5935,22500.0
2006-01-09 11:10:00,25.75,25.76,25.69,25.71,16200.0,16.587,16.5935,16.5484,16.5613,16200.0
2006-01-09 11:20:00,25.71,25.74,25.7,25.74,11700.0,16.5613,16.5806,16.5548,16.5806,11700.0
2006-01-09 11:30:00,25.74,25.75,25.69,25.69,15900.0,16.5806,16.587,16.5484,16.5484,15900.0
2006-01-09 11:40:00,25.69,25.7,25.67,25.67,28200.0,16.5484,16.5548,16.5355,16.5355,28200.0
2006-01-09 11:50:00,25.69,25.77,25.68,25.77,5700.0,16.5484,16.5999,16.5419,16.5999,5700.0
2006-01-09 12:00:00,25.76,25.77,25.75,25.75,20550.0,16.5935,16.5999,16.587,16.587,20550.0
2006-01-09 12:10:00,25.75,25.75,25.71,25.71,21450.0,16.587,16.587,16.5613,16.5613,21450.0
2006-01-09 12:20:00,25.71,25.83,25.71,25.83,17550.0,16.5613,16.6386,16.5613,16.6386,17550.0
2006-01-09 12:30:00,25.83,25.85,25.81,25.84,9750.0,16.6386,16.6515,16.6257,16.645,9750.0
2006-01-09 12:40:00,25.84,25.91,25.83,25.9,16050.0,16.645,16.6901,16.6386,16.6837,16050.0
2006-01-09 12:50:00,25.91,25.93,25.91,25.91,23850.0,16.6901,16.703,16.6901,16.6901,23850.0
2006-01-09 13:00:00,25.91,25.93,25.91,25.92,10650.0,16.6901,16.703,16.6901,16.6965,10650.0
2006-01-09 13:10:00,25.93,25.93,25.91,25.92,12300.0,16.703,16.703,16.6901,16.6965,12300.0
2006-01-09 13:20:00,25.91,25.93,25.91,25.91,14400.0,16.6901,16.703,16.6901,16.6901,14400.0
2006-01-09 13:30:00,25.92,25.93,25.9,25.9,16350.0,16.6965,16.703,16.6837,16.6837,16350.0
2006-01-09 13:40:00,25.91,25.93,25.9,25.93,15600.0,16.6901,16.703,16.6837,16.703,15600.0
2006-01-09 13:50:00,25.93,25.93,25.91,25.93,12150.0,16.703,16.703,16.6901,16.703,12150.0
2006-01-09 14:00:00,25.92,25.96,25.92,25.93,39150.0,16.6965,16.7223,16.6965,16.703,39150.0
2006-01-09 14:10:00,25.93,25.96,25.93,25.95,12900.0,16.703,16.7223,16.703,16.7159,12900.0
2006-01-09 14:20:00,25.95,25.96,25.94,25.94,10950.0,16.7159,16.7223,16.7094,16.7094,10950.0
2006-01-09 14:30:00,25.94,25.96,25.93,25.94,19350.0,16.7094,16.7223,16.703,16.7094,19350.0
2006-01-09 14:40:00,25.94,25.95,25.93,25.95,13500.0,16.7094,16.7159,16.703,16.7159,13500.0
2006-01-09 14:50:00,25.94,25.95,25.93,25.95,16800.0,16.7094,16.7159,16.703,16.7159,16800.0
2006-01-09 15:00:00,25.95,25.98,25.95,25.98,21300.0,16.7159,16.7352,16.7159,16.7352,21300.0
2006-01-09 15:10:00,25.98,25.99,25.97,25.97,28350.0,16.7352,16.7416,16.7288,16.7288,28350.0
2006-01-09 15:20:00,25.97,25.97,25.95,25.95,22800.0,16.7288,16.7288,16.7159,16.7159,22800.0
2006-01-09 15:30:00,25.95,25.97,25.95,25.97,14250.0,16.7159,16.7288,16.7159,16.7288,14250.0
2006-01-09 15:40:00,25.97,25.99,25.97,25.98,17400.0,16.7288,16.7416,16.7288,16.7352,17400.0
2006-01-09 15:50:00,25.99,25.99,25.96,25.98,33600.0,16.7416,16.7416,16.7223,16.7352,33600.0
2006-01-10 09:30:00,25.84,25.84,25.71,25.73,35550.0,16.645,16.645,16.5613,16.5742,35550.0
2006-01-10 09:40:00,25.73,25.73,25.66,25.69,19500.0,16.5742,16.5742,16.5291,16.5484,19500.0
2006-01-10 09:50:00,25.69,25.69,25.6,25.69,25350.0,16.5484,16.5484,16.4904,16.5484,25350.0
2006-01-10 10:00:00,25.69,25.73,25.68,25.73,26100.0,16.5484,16.5742,16.5419,16.5742,26100.0
2006-01-10 10:10:00,25.73,25.75,25.71,25.74,45600.0,16.5742,16.587,16.5613,16.5806,45600.0
2006-01-10 10:20:00,25.73,25.74,25.61,25.62,26550.0,16.5742,16.5806,16.4969,16.5033,26550.0
2006-01-10 10:30:00,25.64,25.67,25.55,25.55,37500.0,16.5162,16.5355,16.4582,16.4582,37500.0
2006-01-10 10:40:00,25.57,25.59,25.54,25.56,18150.0,16.4711,16.484,16.4518,16.4646,18150.0
2006-01-10 10:50:00,25.55,25.61,25.53,25.53,32700.0,16.4582,16.4969,16.4453,16.4453,32700.0
2006-01-10 11:00:00,25.52,25.53,25.5,25.52,12300.0,16.4389,16.4453,16.426,16.4389,12300.0
2006-01-10 11:10:00,25.51,25.53,25.45,25.49,18150.0,16.4324,16.4453,16.3938,16.4196,18150.0
2006-01-10 11:20:00,25.5,25.56,25.5,25.56,8550.0,16.426,16.4646,16.426,16.4646,8550.0
2006-01-10 11:30:00,25.57,25.57,25.53,25.57,15600.0,16.4711,16.4711,16.4453,16.4711,15600.0
2006-01-10 11:40:00,25.57,25.6,25.55,25.56,11700.0,16.4711,16.4904,16.4582,16.4646,11700.0
2006-01-10 11:50:00,25.57,25.61,25.56,25.57,9900.0,16.4711,16.4969,16.4646,16.4711,9900.0
2006-01-10 12:00:00,25.59,25.64,25.59,25.64,7350.0,16.484,16.5162,16.484,16.5162,7350.0
2006-01-10 12:10:00,25.63,25.69,25.61,25.67,8550.0,16.5097,16.5484,16.4969,16.5355,8550.0
2006-01-10 12:20:00,25.65,25.65,25.6,25.63,13350.0,16.5226,16.5226,16.4904,16.5097,13350.0
2006-01-10 12:30:00,25.65,25.65,25.59,25.61,14400.0,16.5226,16.5226,16.484,16.4969,14400.0
2006-01-10 12:40:00,25.61,25.63,25.59,25.61,5850.0,16.4969,16.5097,16.484,16.4969,5850.0
2006-01-10 12:50:00,25.59,25.61,25.57,25.6,10350.0,16.484,16.4969,16.4711,16.4904,10350.0
2006-01-10 13:00:00,25.6,25.61,25.53,25.58,22800.0,16.4904,16.4969,16.4453,16.4775,22800.0
2006-01-10 13:10:00,25.57,25.59,25.48,25.53,34350.0,16.4711,16.484,16.4131,16.4453,34350.0
2006-01-10 13:20:00,25.53,25.59,25.53,25.57,11700.0,16.4453,16.484,16.4453,16.4711,11700.0
2006-01-10 13:30:00,25.57,25.57,25.55,25.55,10050.0,16.4711,16.4711,16.4582,16.4582,10050.0
2006-01-10 13:40:00,25.56,25.61,25.55,25.61,7500.0,16.4646,16.4969,16.4582,16.4969,7500.0
2006-01-10 13:50:00,25.61,25.63,25.57,25.57,8400.0,16.4969,16.5097,16.4711,16.4711,8400.0
2006-01-10 14:00:00,25.57,25.61,25.56,25.59,16950.0,16.4711,16.4969,16.4646,16.484,16950.0
2006-01-10 14:10:00,25.59,25.65,25.58,25.65,15300.0,16.484,16.5226,16.4775,16.5226,15300.0
2006-01-10 14:20:00,25.65,25.65,25.6,25.61,10500.0,16.5226,16.5226,16.4904,16.4969,10500.0
2006-01-10 14:30:00,25.61,25.66,25.59,25.66,15150.0,16.4969,16.5291,16.484,16.5291,15150.0
2006-01-10 14:40:00,25.65,25.69,25.65,25.69,19050.0,16.5226,16.5484,16.5226,16.5484,19050.0
2006-01-10 14:50:00,25.69,25.73,25.66,25.73,39300.0,16.5484,16.5742,16.5291,16.5742,39300.0
2006-01-10 15:00:00,25.73,25.77,25.7,25.77,19950.0,16.5742,16.5999,16.5548,16.5999,19950.0
2006-01-10 15:10:00,25.77,25.77,25.68,25.73,28500.0,16.5999,16.5999,16.5419,16.5742,28500.0
2006-01-10 15:20:00,25.73,25.79,25.73,25.79,17550.0,16.5742,16.6128,16.5742,16.6128,17550.0
2006-01-10 15:30:00,25.8,25.83,25.77,25.83,31800.0,16.6192,16.6386,16.5999,16.6386,31800.0
2006-01-10 15:40:00,25.83,25.87,25.82,25.87,32700.0,16.6386,16.6643,16.6321,16.6643,32700.0
2006-01-10 15:50:00,25.87,25.87,25.79,25.83,47100.0,16.6643,16.6643,16.6128,16.6386,47100.0
2006-01-11 09:30:00,25.79,25.87,25.79,25.84,13350.0,16.6128,16.6643,16.6128,16.645,13350.0
2006-01-11 09:40:00,25.85,25.89,25.84,25.89,10500.0,16.6515,16.6772,16.645,16.6772,10500.0
2006-01-11 09:50:00,25.9,25.9,25.79,25.79,25200.0,16.6837,16.6837,16.6128,16.6128,25200.0
2006-01-11 10:00:00,25.79,25.79,25.72,25.72,3300.0,16.6128,16.6128,16.5677,16.5677,3300.0
2006-01-11 10:10:00,25.73,25.77,25.73,25.77,9300.0,16.5742,16.5999,16.5742,16.5999,9300.0
2006-01-11 10:20:00,25.78,25.85,25.78,25.85,4350.0,16.6064,16.6515,16.6064,16.6515,4350.0
2006-01-11 10:30:00,25.85,25.85,25.8,25.8,8250.0,16.6515,16.6515,16.6192,16.6192,8250.0
2006-01-11 10:40:00,25.79,25.8,25.75,25.77,18600.0,16.6128,16.6192,16.587,16.5999,18600.0
2006-01-11 10:50:00,25.76,25.76,25.73,25.75,5400.0,16.5935,16.5935,16.5742,16.587,5400.0
2006-01-11 11:00:00,25.74,25.74,25.7,25.73,9150.0,16.5806,16.5806,16.5548,16.5742,9150.0
2006-01-11 11:10:00,25.73,25.73,25.65,25.65,8550.0,16.5742,16.5742,16.5226,16.5226,8550.0
2006-01-11 11:20:00,25.65,25.67,25.62,25.67,10950.0,16.5226,16.5355,16.5033,16.5355,10950.0
2006-01-11 11:30:00,25.66,25.69,25.66,25.69,6600.0,16.5291,16.5484,16.5291,16.5484,6600.0
2006-01-11 11:40:00,25.69,25.69,25.67,25.67,5100.0,16.5484,16.5484,16.5355,16.5355,5100.0
2006-01-11 11:50:00,25.65,25.65,25.48,25.48,11850.0,16.5226,16.5226,16.4131,16.4131,11850.0
2006-01-11 12:00:00,25.48,25.54,25.48,25.5,15150.0,16.4131,16.4518,16.4131,16.426,15150.0
2006-01-11 12:10:00,25.51,25.55,25.51,25.52,11250.0,16.4324,16.4582,16.4324,16.4389,11250.0
2006-01-11 12:20:00,25.53,25.55,25.5,25.5,10050.0,16.4453,16.4582,16.426,16.426,10050.0
2006-01-11 12:30:00,25.5,25.52,25.5,25.51,3900.0,16.426,16.4389,16.426,16.4324,3900.0
2006-01-11 12:40:00,25.51,25.54,25.51,25.53,10350.0,16.4324,16.4518,16.4324,16.4453,10350.0
2006-01-11 12:50:00,25.53,25.53,25.51,25.51,7800.0,16.4453,16.4453,16.4324,16.4324,7800.0
2006-01-11 13:00:00,25.51,25.51,25.47,25.48,8100.0,16.4324,16.4324,16.4067,16.4131,8100.0
2006-01-11 13:10:00,25.47,25.47,25.44,25.44,9000.0,16.4067,16.4067,16.3874,16.3874,9000.0
2006-01-11 13:20:00,25.44,25.48,25.44,25.47,18300.0,16.3874,16.4131,16.3874,16.4067,18300.0
2006-01-11 13:30:00,25.46,25.47,25.45,25.47,12000.0,16.4002,16.4067,16.3938,16.4067,12000.0
2006-01-11 13:40:00,25.48,25.48,25.45,25.45,14850.0,16.4131,16.4131,16.3938,16.3938,14850.0
2006-01-11 13:50:00,25.45,25.45,25.42,25.44,6300.0,16.3938,16.3938,16.3745,16.3874,6300.0
2006-01-11 14:00:00,25.45,25.47,25.45,25.45,6000.0,16.3938,16.4067,16.3938,16.3938,6000.0
2006-01-11 14:10:00,25.46,25.47,25.46,25.47,24000.0,16.4002,16.4067,16.4002,16.4067,24000.0
2006-01-11 14:20:00,25.47,25.47,25.45,25.45,27450.0,16.4067,16.4067,16.3938,16.3938,27450.0
2006-01-11 14:30:00,25.46,25.47,25.45,25.47,29250.0,16.4002,16.4067,16.3938,16.4067,29250.0
2006-01-11 14:40:00,25.48,25.5,25.43,25.45,46200.0,16.4131,16.426,16.3809,16.3938,46200.0
2006-01-11 14:50:00,25.46,25.49,25.45,25.49,12000.0,16.4002,16.4196,16.3938,16.4196,12000.0
2006-01-11 15:00:00,25.49,25.49,25.45,25.46,6150.0,16.4196,16.4196,16.3938,16.4002,6150.0
2006-01-11 15:10:00,25.46,25.51,25.45,25.51,28650.0,16.4002,16.4324,16.3938,16.4324,28650.0
2006-01-11 15:20:00,25.49,25.57,25.49,25.57,20850.0,16.4196,16.4711,16.4196,16.4711,20850.0
2006-01-11 15:30:00,25.57,25.61,25.56,25.61,32250.0,16.4711,16.4969,16.4646,16.4969,32250.0
2006-01-11 15:40:00,25.61,25.63,25.61,25.61,55800.0,16.4969,16.5097,16.4969,16.4969,55800.0
2006-01-11 15:50:00,25.61,25.61,25.58,25.61,26100.0,16.4969,16.4969,16.4775,16.4969,26100.0
2006-01-12 09:30:00,25.59,25.61,25.49,25.49,13350.0,16.484,16.4969,16.4196,16.4196,13350.0
2006-01-12 09:40:00,25.49,25.5,25.41,25.41,20700.0,16.4196,16.426,16.368,16.368,20700.0
2006-01-12 09:50:00,25.41,25.43,25.4,25.41,16050.0,16.368,16.3809,16.3616,16.368,16050.0
2006-01-12 10:00:00,25.41,25.41,25.34,25.34,19050.0,16.368,16.368,16.3229,16.3229,19050.0
2006-01-12 10:10:00,25.34,25.35,25.3,25.31,20400.0,16.3229,16.3294,16.2972,16.3036,20400.0
2006-01-12 10:20:00,25.31,25.35,25.31,25.35,21300.0,16.3036,16.3294,16.3036,16.3294,21300.0
2006-01-12 10:30:00,25.33,25.35,25.29,25.29,14100.0,16.3165,16.3294,16.2907,16.2907,14100.0
2006-01-12 10:40:00,25.31,25.32,25.3,25.32,7350.0,16.3036,16.3101,16.2972,16.3101,7350.0
2006-01-12 10:50:00,25.32,25.34,25.32,25.33,7650.0,16.3101,16.3229,16.3101,16.3165,7650.0
2006-01-12 11:00:00,25.34,25.36,25.33,25.36,15750.0,16.3229,16.3358,16.3165,16.3358,15750.0
2006-01-12 11:10:00,25.36,25.38,25.35,25.36,15750.0,16.3358,16.3487,16.3294,16.3358,15750.0
2006-01-12 11:20:00,25.35,25.4,25.35,25.4,13800.0,16.3294,16.3616,16.3294,16.3616,13800.0
2006-01-12 11:30:00,25.41,25.44,25.41,25.44,11400.0,16.368,16.3874,16.368,16.3874,11400.0
2006-01-12 11:40:00,25.44,25.52,25.44,25.52,20100.0,16.3874,16.4389,16.3874,16.4389,20100.0
2006-01-12 11:50:00,25.52,25.53,25.51,25.51,13050.0,16.4389,16.4453,16.4324,16.4324,13050.0
2006-01-12 12:00:00,25.51,25.51,25.45,25.45,15600.0,16.4324,16.4324,16.3938,16.3938,15600.0
2006-01-12 12:10:00,25.46,25.5,25.46,25.49,13050.0,16.4002,16.426,16.4002,16.4196,13050.0
2006-01-12 12:20:00,25.49,25.53,25.49,25.52,13650.0,16.4196,16.4453,16.4196,16.4389,13650.0
2006-01-12 12:30:00,25.52,25.53,25.48,25.51,11100.0,16.4389,16.4453,16.4131,16.4324,11100.0
2006-01-12 12:40:00,25.51,25.53,25.51,25.51,10050.0,16.4324,16.4453,16.4324,16.4324,10050.0
2006-01-12 12:50:00,25.51,25.51,25.45,25.45,15150.0,16.4324,16.4324,16.3938,16.3938,15150.0
2006-01-12 13:00:00,25.45,25.45,25.42,25.42,22500.0,16.3938,16.3938,16.3745,16.3745,22500.0
2006-01-12 13:10:00,25.42,25.43,25.4,25.41,14550.0,16.3745,16.3809,16.3616,16.368,14550.0
2006-01-12 13:20:00,25.41,25.45,25.41,25.43,7200.0,16.368,16.3938,16.368,16.3809,7200.0
2006-01-12 13:30:00,25.43,25.43,25.43,25.43,7950.0,16.3809,16.3809,16.3809,16.3809,7950.0
2006-01-12 13:40:00,25.43,25.44,25.43,25.44,8250.0,16.3809,16.3874,16.3809,16.3874,8250.0
2006-01-12 13:50:00,25.45,25.45,25.4,25.41,17700.0,16.3938,16.3938,16.3616,16.368,17700.0
2006-01-12 14:00:00,25.42,25.42,25.36,25.37,12150.0,16.3745,16.3745,16.3358,16.3423,12150.0
2006-01-12 14:10:00,25.37,25.37,25.35,25.37,17250.0,16.3423,16.3423,16.3294,16.3423,17250.0
2006-01-12 14:20:00,25.37,25.41,25.37,25.39,12300.0,16.3423,16.368,16.3423,16.3551,12300.0
2006-01-12 14:30:00,25.38,25.39,25.37,25.39,7350.0,16.3487,16.3551,16.3423,16.3551,7350.0
2006-01-12 14:40:00,25.39,25.39,25.35,25.37,12750.0,16.3551,16.3551,16.3294,16.3423,12750.0
2006-01-12 14:50:00,25.37,25.39,25.37,25.37,14550.0,16.3423,16.3551,16.3423,16.3423,14550.0
2006-01-12 15:00:00,25.37,25.44,25.37,25.43,13950.0,16.3423,16.3874,16.3423,16.3809,13950.0
2006-01-12 15:10:00,25.44,25.47,25.43,25.47,14100.0,16.3874,16.4067,16.3809,16.4067,14100.0
2006-01-12 15:20:00,25.47,25.47,25.37,25.37,44700.0,16.4067,16.4067,16.3423,16.3423,44700.0
2006-01-12 15:30:00,25.38,25.38,25.35,25.35,41250.0,16.3487,16.3487,16.3294,16.3294,41250.0
2006-01-12 15:40:00,25.35,25.37,25.34,25.35,34950.0,16.3294,16.3423,16.3229,16.3294,34950.0
2006-01-12 15:50:00,25.35,25.36,25.35,25.36,21300.0,16.3294,16.3358,16.3294,16.3358,21300.0
2006-01-13 09:30:00,25.39,25.49,25.37,25.49,10800.0,16.3551,16.4196,16.3423,16.4196,10800.0
2006-01-13 09:40:00,25.53,25.59,25.53,25.58,7050.0,16.4453,16.484,16.4453,16.4775,7050.0
2006-01-13 09:50:00,25.59,25.59,25.5,25.5,7800.0,16.484,16.484,16.426,16.426,7800.0
2006-01-13 10:00:00,25.51,25.51,25.48,25.49,7650.0,16.4324,16.4324,16.4131,16.4196,7650.0
2006-01-13 10:10:00,25.49,25.51,25.49,25.49,8400.0,16.4196,16.4324,16.4196,16.4196,8400.0
2006-01-13 10:20:00,25.49,25.54,25.49,25.54,8400.0,16.4196,16.4518,16.4196,16.4518,8400.0
2006-01-13 10:30:00,25.54,25.55,25.53,25.55,5400.0,16.4518,16.4582,16.4453,16.4582,5400.0
2006-01-13 10:40:00,25.55,25.56,25.52,25.54,6900.0,16.4582,16.4646,16.4389,16.4518,6900.0
2006-01-13 10:50:00,25.54,25.59,25.54,25.57,10950.0,16.4518,16.484,16.4518,16.4711,10950.0
2006-01-13 11:00:00,25.57,25.57,25.53,25.53,6750.0,16.4711,16.4711,16.4453,16.4453,6750.0
2006-01-13 11:10:00,25.53,25.53,25.5,25.51,13950.0,16.4453,16.4453,16.426,16.4324,13950.0
2006-01-13 11:20:00,25.51,25.51,25.43,25.43,18000.0,16.4324,16.4324,16.3809,16.3809,18000.0
2006-01-13 11:30:00,25.43,25.47,25.43,25.46,11250.0,16.3809,16.4067,16.3809,16.4002,11250.0
2006-01-13 11:40:00,25.47,25.5,25.47,25.5,4350.0,16.4067,16.426,16.4067,16.426,4350.0
2006-01-13 11:50:00,25.5,25.57,25.49,25.57,8700.0,16.426,16.4711,16.4196,16.4711,8700.0
2006-01-13 12:00:00,25.57,25.6,25.57,25.6,6750.0,16.4711,16.4904,16.4711,16.4904,6750.0
2006-01-13 12:10:00,25.6,25.61,25.57,25.57,7200.0,16.4904,16.4969,16.4711,16.4711,7200.0
2006-01-13 12:20:00,25.57,25.59,25.57,25.58,4800.0,16.4711,16.484,16.4711,16.4775,4800.0
2006-01-13 12:30:00,25.59,25.59,25.59,25.59,6600.0,16.484,16.484,16.484,16.484,6600.0
2006-01-13 12:40:00,25.59,25.6,25.52,25.54,16950.0,16.484,16.4904,16.4389,16.4518,16950.0
2006-01-13 12:50:00,25.53,25.55,25.53,25.55,13800.0,16.4453,16.4582,16.4453,16.4582,13800.0
2006-01-13 13:00:00,25.55,25.56,25.54,25.55,16950.0,16.4582,16.4646,16.4518,16.4582,16950.0
2006-01-13 13:10:00,25.56,25.57,25.55,25.57,14400.0,16.4646,16.4711,16.4582,16.4711,14400.0
2006-01-13 13:20:00,25.57,25.57,25.55,25.57,20100.0,16.4711,16.4711,16.4582,16.4711,20100.0
2006-01-13 13:30:00,25.56,25.57,25.56,25.57,10800.0,16.4646,16.4711,16.4646,16.4711,10800.0
2006-01-13 13:40:00,25.58,25.59,25.58,25.59,8400.0,16.4775,16.484,16.4775,16.484,8400.0
2006-01-13 13:50:00,25.59,25.63,25.59,25.63,16650.0,16.484,16.5097,16.484,16.5097,16650.0
2006-01-13 14:00:00,25.63,25.66,25.61,25.65,32400.0,16.5097,16.5291,16.4969,16.5226,32400.0
2006-01-13 14:10:00,25.65,25.66,25.61,25.61,38250.0,16.5226,16.5291,16.4969,16.4969,38250.0
2006-01-13 14:20:00,25.63,25.63,25.54,25.57,46650.0,16.5097,16.5097,16.4518,16.4711,46650.0
2006-01-13 14:30:00,25.57,25.59,25.53,25.58,27450.0,16.4711,16.484,16.4453,16.4775,27450.0
2006-01-13 14:40:00,25.57,25.59,25.51,25.54,48600.0,16.4711,16.484,16.4324,16.4518,48600.0
2006-01-13 14:50:00,25.55,25.61,25.55,25.61,17850.0,16.4582,16.4969,16.4582,16.4969,17850.0
2006-01-13 15:00:00,25.61,25.65,25.56,25.57,33450.0,16.4969,16.5226,16.4646,16.4711,33450.0
2006-01-13 15:10:00,25.56,25.57,25.5,25.52,34050.0,16.4646,16.4711,16.426,16.4389,34050.0
2006-01-13 15:20:00,25.52,25.59,25.52,25.59,14250.0,16.4389,16.484,16.4389,16.484,14250.0
2006-01-13 15:30:00,25.58,25.59,25.55,25.59,31950.0,16.4775,16.484,16.4582,16.484,31950.0
2006-01-13 15:40:00,25.59,25.6,25.52,25.6,47550.0,16.484,16.4904,16.4389,16.4904,47550.0
2006-01-13 15:50:00,25.6,25.61,25.59,25.59,30150.0,16.4904,16.4969,16.484,16.484,30150.0
2006-01-17 09:30:00,25.59,25.75,25.52,25.68,28800.0,16.484,16.587,16.4389,16.5419,28800.0
2006-01-17 09:40:00,25.68,25.68,25.47,25.49,20400.0,16.5419,16.5419,16.4067,16.4196,20400.0
2006-01-17 09:50:00,25.49,25.49,25.33,25.33,22200.0,16.4196,16.4196,16.3165,16.3165,22200.0
2006-01-17 10:00:00,25.33,25.34,25.21,25.23,40200.0,16.3165,16.3229,16.2392,16.2521,40200.0
2006-01-17 10:10:00,25.22,25.25,25.18,25.2,25650.0,16.2456,16.265,16.2199,16.2328,25650.0
2006-01-17 10:20:00,25.2,25.26,25.19,25.22,23700.0,16.2328,16.2714,16.2263,16.2456,23700.0
2006-01-17 10:30:00,25.25,25.26,25.15,25.17,41100.0,16.265,16.2714,16.2005,16.2134,41100.0
2006-01-17 10:40:00,25.15,25.23,25.15,25.23,31050.0,16.2005,16.2521,16.2005,16.2521,31050.0
2006-01-17 10:50:00,25.2,25.23,25.18,25.21,22350.0,16.2328,16.2521,16.2199,16.2392,22350.0
2006-01-17 11:00:00,25.23,25.3,25.23,25.29,24000.0,16.2521,16.2972,16.2521,16.2907,24000.0
2006-01-17 11:10:00,25.28,25.29,25.25,25.25,15150.0,16.2843,16.2907,16.265,16.265,15150.0
2006-01-17 11:20:00,25.25,25.26,25.23,25.24,13200.0,16.265,16.2714,16.2521,16.2585,13200.0
2006-01-17 11:30:00,25.26,25.3,25.26,25.29,22050.0,16.2714,16.2972,16.2714,16.2907,22050.0
2006-01-17 11:40:00,25.27,25.3,25.27,25.28,18300.0,16.2778,16.2972,16.2778,16.2843,18300.0
2006-01-17 11:50:00,25.29,25.29,25.25,25.25,4050.0,16.2907,16.2907,16.265,16.265,4050.0
2006-01-17 12:00:00,25.27,25.27,25.25,25.25,12450.0,16.2778,16.2778,16.265,16.265,12450.0
2006-01-17 12:10:00,25.25,25.27,25.21,25.22,18450.0,16.265,16.2778,16.2392,16.2456,18450.0
2006-01-17 12:20:00,25.23,25.23,25.18,25.21,7050.0,16.2521,16.2521,16.2199,16.2392,7050.0
2006-01-17 12:30:00,25.21,25.23,25.2,25.21,18450.0,16.2392,16.2521,16.2328,16.2392,18450.0
2006-01-17 12:40:00,25.21,25.21,25.19,25.21,9450.0,16.2392,16.2392,16.2263,16.2392,9450.0
2006-01-17 12:50:00,25.21,25.25,25.21,25.25,14100.0,16.2392,16.265,16.2392,16.265,14100.0
2006-01-17 13:00:00,25.25,25.25,25.2,25.24,10950.0,16.265,16.265,16.2328,16.2585,10950.0
2006-01-17 13:10:00,25.24,25.3,25.23,25.29,20550.0,16.2585,16.2972,16.2521,16.2907,20550.0
2006-01-17 13:20:00,25.29,25.3,25.27,25.3,12300.0,16.2907,16.2972,16.2778,16.2972,12300.0
2006-01-17 13:30:00,25.3,25.3,25.27,25.27,15000.0,16.2972,16.2972,16.2778,16.2778,15000.0
2006-01-17 13:40:00,25.27,25.27,25.24,25.25,9150.0,16.2778,16.2778,16.2585,16.265,9150.0
2006-01-17 13:50:00,25.27,25.3,25.26,25.3,15000.0,16.2778,16.2972,16.2714,16.2972,15000.0
2006-01-17 14:00:00,25.3,25.3,25.29,25.29,16050.0,16.2972,16.2972,16.2907,16.2907,16050.0
2006-01-17 14:10:00,25.29,25.3,25.29,25.3,15750.0,16.2907,16.2972,16.2907,16.2972,15750.0
2006-01-17 14:20:00,25.3,25.35,25.3,25.33,23550.0,16.2972,16.3294,16.2972,16.3165,23550.0
2006-01-17 14:30:00,25.33,25.34,25.33,25.34,30450.0,16.3165,16.3229,16.3165,16.3229,30450.0
2006-01-17 14:40:00,25.34,25.37,25.33,25.33,36300.0,16.3229,16.3423,16.3165,16.3165,36300.0
2006-01-17 14:50:00,25.35,25.39,25.34,25.37,22950.0,16.3294,16.3551,16.3229,16.3423,22950.0
2006-01-17 15:00:00,25.39,25.39,25.36,25.37,21450.0,16.3551,16.3551,16.3358,16.3423,21450.0
2006-01-17 15:10:00,25.39,25.4,25.37,25.37,20700.0,16.3551,16.3616,16.3423,16.3423,20700.0
2006-01-17 15:20:00,25.36,25.37,25.35,25.37,23250.0,16.3358,16.3423,16.3294,16.3423,23250.0
2006-01-17 15:30:00,25.37,25.37,25.36,25.37,34350.0,16.3423,16.3423,16.3358,16.3423,34350.0
2006-01-17 15:40:00,25.37,25.39,25.36,25.37,24450.0,16.3423,16.3551,16.3358,16.3423,24450.0
2006-01-17 15:50:00,25.37,25.38,25.35,25.36,56550.0,16.3423,16.3487,16.3294,16.3358,56550.0
2006-01-18 09:30:00,25.3,25.3,25.13,25.16,20850.0,16.2972,16.2972,16.1877,16.207,20850.0
2006-01-18 09:40:00,25.16,25.35,25.16,25.33,17850.0,16.207,16.3294,16.207,16.3165,17850.0
2006-01-18 09:50:00,25.33,25.34,25.25,25.27,15000.0,16.3165,16.3229,16.265,16.2778,15000.0
2006-01-18 10:00:00,25.29,25.34,25.27,25.31,12300.0,16.2907,16.3229,16.2778,16.3036,12300.0
2006-01-18 10:10:00,25.32,25.35,25.29,25.31,8250.0,16.3101,16.3294,16.2907,16.3036,8250.0
2006-01-18 10:20:00,25.33,25.33,25.28,25.28,10650.0,16.3165,16.3165,16.2843,16.2843,10650.0
2006-01-18 10:30:00,25.28,25.28,25.2,25.23,15450.0,16.2843,16.2843,16.2328,16.2521,15450.0
2006-01-18 10:40:00,25.24,25.25,25.24,25.25,15000.0,16.2585,16.265,16.2585,16.265,15000.0
2006-01-18 10:50:00,25.24,25.25,25.18,25.19,20850.0,16.2585,16.265,16.2199,16.2263,20850.0
2006-01-18 11:00:00,25.17,25.17,25.09,25.11,21750.0,16.2134,16.2134,16.1619,16.1748,21750.0
2006-01-18 11:10:00,25.11,25.11,25.03,25.11,27000.0,16.1748,16.1748,16.1232,16.1748,27000.0
2006-01-18 11:20:00,25.11,25.11,25.07,25.09,15000.0,16.1748,16.1748,16.149,16.1619,15000.0
2006-01-18 11:30:00,25.09,25.1,25.07,25.1,8550.0,16.1619,16.1683,16.149,16.1683,8550.0
2006-01-18 11:40:00,25.11,25.19,25.11,25.19,9900.0,16.1748,16.2263,16.1748,16.2263,9900.0
2006-01-18 11:50:00,25.19,25.19,25.12,25.19,10200.0,16.2263,16.2263,16.1812,16.2263,10200.0
2006-01-18 12:00:00,25.19,25.2,25.13,25.13,8400.0,16.2263,16.2328,16.1877,16.1877,8400.0
2006-01-18 12:10:00,25.14,25.15,25.08,25.08,10500.0,16.1941,16.2005,16.1555,16.1555,10500.0
2006-01-18 12:20:00,25.07,25.11,25.07,25.07,10050.0,16.149,16.1748,16.149,16.149,10050.0
2006-01-18 12:30:00,25.07,25.12,25.07,25.09,11850.0,16.149,16.1812,16.149,16.1619,11850.0
2006-01-18 12:40:00,25.1,25.15,25.1,25.15,10800.0,16.1683,16.2005,16.1683,16.2005,10800.0
2006-01-18 12:50:00,25.15,25.15,25.13,25.13,6150.0,16.2005,16.2005,16.1877,16.1877,6150.0
2006-01-18 13:00:00,25.13,25.15,25.13,25.13,10800.0,16.1877,16.2005,16.1877,16.1877,10800.0
2006-01-18 13:10:00,25.14,25.17,25.13,25.17,10500.0,16.1941,16.2134,16.1877,16.2134,10500.0
2006-01-18 13:20:00,25.16,25.16,25.06,25.07,25800.0,16.207,16.207,16.1426,16.149,25800.0
2006-01-18 13:30:00,25.07,25.11,25.07,25.09,7950.0,16.149,16.1748,16.149,16.1619,7950.0
2006-01-18 13:40:00,25.1,25.1,25.04,25.09,14700.0,16.1683,16.1683,16.1297,16.1619,14700.0
2006-01-18 13:50:00,25.08,25.09,25.04,25.04,13650.0,16.1555,16.1619,16.1297,16.1297,13650.0
2006-01-18 14:00:00,25.05,25.11,25.05,25.09,28350.0,16.1361,16.1748,16.1361,16.1619,28350.0
2006-01-18 14:10:00,25.08,25.22,25.08,25.22,13650.0,16.1555,16.2456,16.1555,16.2456,13650.0
2006-01-18 14:20:00,25.2,25.21,25.15,25.21,17100.0,16.2328,16.2392,16.2005,16.2392,17100.0
2006-01-18 14:30:00,25.21,25.25,25.18,25.18,22800.0,16.2392,16.265,16.2199,16.2199,22800.0
2006-01-18 14:40:00,25.19,25.19,25.16,25.18,17250.0,16.2263,16.2263,16.207,16.2199,17250.0
2006-01-18 14:50:00,25.18,25.19,25.13,25.19,18450.0,16.2199,16.2263,16.1877,16.2263,18450.0
2006-01-18 15:00:00,25.19,25.21,25.12,25.15,34500.0,16.2263,16.2392,16.1812,16.2005,34500.0
2006-01-18 15:10:00,25.15,25.15,25.11,25.11,42900.0,16.2005,16.2005,16.1748,16.1748,42900.0
2006-01-18 15:20:00,25.11,25.21,25.11,25.18,69600.0,16.1748,16.2392,16.1748,16.2199,69600.0
2006-01-18 15:30:00,25.18,25.18,25.09,25.16,53250.0,16.2199,16.2199,16.1619,16.207,53250.0
2006-01-18 15:40:00,25.17,25.17,25.11,25.11,46200.0,16.2134,16.2134,16.1748,16.1748,46200.0
2006-01-18 15:50:00,25.11,25.16,25.11,25.15,64800.0,16.1748,16.207,16.1748,16.2005,64800.0
2006-01-19 09:30:00,25.2,25.2,25.13,25.13,6450.0,16.2328,16.2328,16.1877,16.1877,6450.0
2006-01-19 09:40:00,25.15,25.23,25.13,25.13,13200.0,16.2005,16.2521,16.1877,16.1877,13200.0
2006-01-19 09:50:00,25.13,25.18,25.09,25.1,11700.0,16.1877,16.2199,16.1619,16.1683,11700.0
2006-01-19 10:00:00,25.11,25.15,25.1,25.1,8850.0,16.1748,16.2005,16.1683,16.1683,8850.0
2006-01-19 10:10:00,25.11,25.15,25.1,25.13,9450.0,16.1748,16.2005,16.1683,16.1877,9450.0
2006-01-19 10:20:00,25.12,25.13,25.09,25.1,11850.0,16.1812,16.1877,16.1619,16.1683,11850.0
2006-01-19 10:30:00,25.1,25.11,25.07,25.08,10350.0,16.1683,16.1748,16.149,16.1555,10350.0
2006-01-19 10:40:00,25.05,25.11,25.04,25.09,11400.0,16.1361,16.1748,16.1297,16.1619,11400.0
2006-01-19 10:50:00,25.09,25.09,25.02,25.04,9900.0,16.1619,16.1619,16.1168,16.1297,9900.0
2006-01-19 11:00:00,25.04,25.09,25.04,25.05,7950.0,16.1297,16.1619,16.1297,16.1361,7950.0
2006-01-19 11:10:00,25.04,25.07,25.03,25.04,4950.0,16.1297,16.149,16.1232,16.1297,4950.0
2006-01-19 11:20:00,25.04,25.05,25.03,25.04,7500.0,16.1297,16.1361,16.1232,16.1297,7500.0
2006-01-19 11:30:00,25.07,25.09,25.05,25.09,9450.0,16.149,16.1619,16.1361,16.1619,9450.0
2006-01-19 11:40:00,25.08,25.09,25.07,25.07,4950.0,16.1555,16.1619,16.149,16.149,4950.0
2006-01-19 11:50:00,25.07,25.12,25.05,25.09,12600.0,16.149,16.1812,16.1361,16.1619,12600.0
2006-01-19 12:00:00,25.11,25.11,25.07,25.07,6000.0,16.1748,16.1748,16.149,16.149,6000.0
2006-01-19 12:10:00,25.07,25.09,25.06,25.07,7950.0,16.149,16.1619,16.1426,16.149,7950.0
2006-01-19 12:20:00,25.05,25.05,25.0,25.03,16950.0,16.1361,16.1361,16.1039,16.1232,16950.0
2006-01-19 12:30:00,25.02,25.05,24.99,25.05,9300.0,16.1168,16.1361,16.0975,16.1361,9300.0
2006-01-19 12:40:00,25.03,25.07,25.03,25.07,5100.0,16.1232,16.149,16.1232,16.149,5100.0
2006-01-19 12:50:00,25.07,25.08,25.05,25.07,5550.0,16.149,16.1555,16.1361,16.149,5550.0
2006-01-19 13:00:00,25.05,25.15,25.05,25.15,11100.0,16.1361,16.2005,16.1361,16.2005,11100.0
2006-01-19 13:10:00,25.15,25.15,25.1,25.11,19200.0,16.2005,16.2005,16.1683,16.1748,19200.0
2006-01-19 13:20:00,25.13,25.17,25.13,25.15,9750.0,16.1877,16.2134,16.1877,16.2005,9750.0
2006-01-19 13:30:00,25.13,25.13,25.08,25.11,13950.0,16.1877,16.1877,16.1555,16.1748,13950.0
2006-01-19 13:40:00,25.11,25.13,25.09,25.13,9750.0,16.1748,16.1877,16.1619,16.1877,9750.0
2006-01-19 13:50:00,25.13,25.13,25.08,25.09,9750.0,16.1877,16.1877,16.1555,16.1619,9750.0
2006-01-19 14:00:00,25.09,25.11,25.05,25.06,14400.0,16.1619,16.1748,16.1361,16.1426,14400.0
2006-01-19 14:10:00,25.08,25.08,25.05,25.06,13200.0,16.1555,16.1555,16.1361,16.1426,13200.0
2006-01-19 14:20:00,25.07,25.09,25.06,25.07,12600.0,16.149,16.1619,16.1426,16.149,12600.0
2006-01-19 14:30:00,25.07,25.15,25.07,25.14,17250.0,16.149,16.2005,16.149,16.1941,17250.0
2006-01-19 14:40:00,25.13,25.15,25.1,25.14,18900.0,16.1877,16.2005,16.1683,16.1941,18900.0
2006-01-19 14:50:00,25.15,25.15,25.13,25.15,11550.0,16.2005,16.2005,16.1877,16.2005,11550.0
2006-01-19 15:00:00,25.13,25.15,25.13,25.13,19650.0,16.1877,16.2005,16.1877,16.1877,19650.0
2006-01-19 15:10:00,25.13,25.13,25.08,25.09,23250.0,16.1877,16.1877,16.1555,16.1619,23250.0
2006-01-19 15:20:00,25.09,25.13,25.08,25.13,29100.0,16.1619,16.1877,16.1555,16.1877,29100.0
2006-01-19 15:30:00,25.13,25.13,25.11,25.11,13800.0,16.1877,16.1877,16.1748,16.1748,13800.0
2006-01-19 15:40:00,25.11,25.13,25.1,25.11,40950.0,16.1748,16.1877,16.1683,16.1748,40950.0
2006-01-19 15:50:00,25.12,25.15,25.11,25.13,33450.0,16.1812,16.2005,16.1748,16.1877,33450.0
2006-01-20 09:30:00,25.07,25.1,24.92,24.92,21000.0,16.149,16.1683,16.0524,16.0524,21000.0
2006-01-20 09:40:00,24.86,24.87,24.8,24.86,25650.0,16.0137,16.0202,15.9751,16.0137,25650.0
2006-01-20 09:50:00,24.87,24.87,24.8,24.81,21150.0,16.0202,16.0202,15.9751,15.9815,21150.0
2006-01-20 10:00:00,24.81,24.87,24.8,24.85,23700.0,15.9815,16.0202,15.9751,16.0073,23700.0
2006-01-20 10:10:00,24.85,24.9,24.85,24.89,15000.0,16.0073,16.0395,16.0073,16.0331,15000.0
2006-01-20 10:20:00,24.89,24.89,24.85,24.87,7500.0,16.0331,16.0331,16.0073,16.0202,7500.0
2006-01-20 10:30:00,24.87,24.92,24.86,24.92,15450.0,16.0202,16.0524,16.0137,16.0524,15450.0
2006-01-20 10:40:00,24.93,24.98,24.93,24.98,9150.0,16.0588,16.091,16.0588,16.091,9150.0
2006-01-20 10:50:00,24.97,24.97,24.92,24.97,7800.0,16.0846,16.0846,16.0524,16.0846,7800.0
2006-01-20 11:00:00,24.95,24.97,24.94,24.97,9150.0,16.0717,16.0846,16.0653,16.0846,9150.0
2006-01-20 11:10:00,24.97,25.01,24.97,25.01,10950.0,16.0846,16.1104,16.0846,16.1104,10950.0
2006-01-20 11:20:00,24.99,25.02,24.98,25.0,8100.0,16.0975,16.1168,16.091,16.1039,8100.0
2006-01-20 11:30:00,25.0,25.0,24.93,24.93,7650.0,16.1039,16.1039,16.0588,16.0588,7650.0
2006-01-20 11:40:00,24.93,24.93,24.88,24.88,6150.0,16.0588,16.0588,16.0266,16.0266,6150.0
2006-01-20 11:50:00,24.87,24.87,24.75,24.77,19200.0,16.0202,16.0202,15.9429,15.9558,19200.0
2006-01-20 12:00:00,24.76,24.79,24.76,24.79,13500.0,15.9493,15.9686,15.9493,15.9686,13500.0
2006-01-20 12:10:00,24.79,24.79,24.77,24.77,7800.0,15.9686,15.9686,15.9558,15.9558,7800.0
2006-01-20 12:20:00,24.78,24.81,24.78,24.81,31050.0,15.9622,15.9815,15.9622,15.9815,31050.0
2006-01-20 12:30:00,24.79,24.79,24.76,24.78,15300.0,15.9686,15.9686,15.9493,15.9622,15300.0
2006-01-20 12:40:00,24.79,24.9,24.79,24.9,19050.0,15.9686,16.0395,15.9686,16.0395,19050.0
2006-01-20 12:50:00,24.91,24.96,24.89,24.91,19200.0,16.0459,16.0782,16.0331,16.0459,19200.0
2006-01-20 13:00:00,24.92,24.92,24.87,24.9,19650.0,16.0524,16.0524,16.0202,16.0395,19650.0
2006-01-20 13:10:00,24.89,24.95,24.89,24.91,16200.0,16.0331,16.0717,16.0331,16.0459,16200.0
2006-01-20 13:20:00,24.91,24.96,24.9,24.95,13800.0,16.0459,16.0782,16.0395,16.0717,13800.0
2006-01-20 13:30:00,24.95,24.95,24.92,24.94,19050.0,16.0717,16.0717,16.0524,16.0653,19050.0
2006-01-20 13:40:00,24.95,24.96,24.91,24.91,11700.0,16.0717,16.0782,16.0459,16.0459,11700.0
2006-01-20 13:50:00,24.91,24.93,24.86,24.9,8850.0,16.0459,16.0588,16.0137,16.0395,8850.0
2006-01-20 14:00:00,24.87,24.97,24.84,24.95,24000.0,16.0202,16.0846,16.0009,16.0717,24000.0
2006-01-20 14:10:00,24.94,24.94,24.9,24.93,18750.0,16.0653,16.0653,16.0395,16.0588,18750.0
2006-01-20 14:20:00,24.93,24.93,24.85,24.89,46050.0,16.0588,16.0588,16.0073,16.0331,46050.0
2006-01-20 14:30:00,24.91,24.91,24.84,24.88,16500.0,16.0459,16.0459,16.0009,16.0266,16500.0
2006-01-20 14:40:00,24.87,24.87,24.85,24.86,19500.0,16.0202,16.0202,16.0073,16.0137,19500.0
2006-01-20 14:50:00,24.85,24.86,24.83,24.85,18150.0,16.0073,16.0137,15.9944,16.0073,18150.0
2006-01-20 15:00:00,24.85,24.92,24.83,24.91,27000.0,16.0073,16.0524,15.9944,16.0459,27000.0
2006-01-20 15:10:00,24.89,24.93,24.89,24.92,26100.0,16.0331,16.0588,16.0331,16.0524,26100.0
2006-01-20 15:20:00,24.93,24.94,24.87,24.91,30000.0,16.0588,16.0653,16.0202,16.0459,30000.0
2006-01-20 15:30:00,24.92,24.95,24.89,24.9,29550.0,16.0524,16.0717,16.0331,16.0395,29550.0
2006-01-20 15:40:00,24.9,24.97,24.89,24.95,35550.0,16.0395,16.0846,16.0331,16.0717,35550.0
2006-01-20 15:50:00,24.94,24.95,24.89,24.9,36450.0,16.0653,16.0717,16.0331,16.0395,36450.0
2006-01-23 09:30:00,24.78,24.78,24.58,24.69,52500.0,15.9622,15.9622,15.8334,15.9042,52500.0
2006-01-23 09:40:00,24.66,24.66,24.5,24.58,37950.0,15.8849,15.8849,15.7818,15.8334,37950.0
2006-01-23 09:50:00,24.58,24.62,24.5,24.5,19050.0,15.8334,15.8591,15.7818,15.7818,19050.0
2006-01-23 10:00:00,24.5,24.55,24.47,24.54,20700.0,15.7818,15.8141,15.7625,15.8076,20700.0
2006-01-23 10:10:00,24.55,24.57,24.48,24.5,48600.0,15.8141,15.8269,15.769,15.7818,48600.0
2006-01-23 10:20:00,24.49,24.66,24.49,24.64,41400.0,15.7754,15.8849,15.7754,15.872,41400.0
2006-01-23 10:30:00,24.65,24.72,24.59,24.7,36900.0,15.8785,15.9236,15.8398,15.9107,36900.0
2006-01-23 10:40:00,24.68,24.71,24.68,24.7,12750.0,15.8978,15.9171,15.8978,15.9107,12750.0
2006-01-23 10:50:00,24.69,24.69,24.59,24.59,10650.0,15.9042,15.9042,15.8398,15.8398,10650.0
2006-01-23 11:00:00,24.59,24.59,24.55,24.55,18900.0,15.8398,15.8398,15.8141,15.8141,18900.0
2006-01-23 11:10:00,24.57,24.65,24.55,24.65,18150.0,15.8269,15.8785,15.8141,15.8785,18150.0
2006-01-23 11:20:00,24.64,24.64,24.59,24.61,11100.0,15.872,15.872,15.8398,15.8527,11100.0
2006-01-23 11:30:00,24.6,24.66,24.59,24.65,14100.0,15.8463,15.8849,15.8398,15.8785,14100.0
2006-01-23 11:40:00,24.65,24.67,24.61,24.65,12150.0,15.8785,15.8914,15.8527,15.8785,12150.0
2006-01-23 11:50:00,24.65,24.65,24.63,24.65,7500.0,15.8785,15.8785,15.8656,15.8785,7500.0
2006-01-23 12:00:00,24.65,24.65,24.63,24.63,6600.0,15.8785,15.8785,15.8656,15.8656,6600.0
2006-01-23 12:10:00,24.62,24.62,24.59,24.59,5850.0,15.8591,15.8591,15.8398,15.8398,5850.0
2006-01-23 12:20:00,24.59,24.6,24.56,24.57,16200.0,15.8398,15.8463,15.8205,15.8269,16200.0
2006-01-23 12:30:00,24.57,24.6,24.57,24.59,6150.0,15.8269,15.8463,15.8269,15.8398,6150.0
2006-01-23 12:40:00,24.59,24.59,24.53,24.53,9300.0,15.8398,15.8398,15.8012,15.8012,9300.0
2006-01-23 12:50:00,24.53,24.56,24.51,24.55,11400.0,15.8012,15.8205,15.7883,15.8141,11400.0
2006-01-23 13:00:00,24.55,24.58,24.54,24.58,14700.0,15.8141,15.8334,15.8076,15.8334,14700.0
2006-01-23 13:10:00,24.58,24.6,24.57,24.58,9900.0,15.8334,15.8463,15.8269,15.8334,9900.0
2006-01-23 13:20:00,24.58,24.6,24.57,24.57,8250.0,15.8334,15.8463,15.8269,15.8269,8250.0
2006-01-23 13:30:00,24.57,24.61,24.57,24.59,12600.0,15.8269,15.8527,15.8269,15.8398,12600.0
2006-01-23 13:40:00,24.59,24.6,24.57,24.59,12750.0,15.8398,15.8463,15.8269,15.8398,12750.0
2006-01-23 13:50:00,24.59,24.59,24.56,24.56,11250.0,15.8398,15.8398,15.8205,15.8205,11250.0
2006-01-23 14:00:00,24.56,24.63,24.55,24.63,13050.0,15.8205,15.8656,15.8141,15.8656,13050.0
2006-01-23 14:10:00,24.63,24.63,24.56,24.57,13050.0,15.8656,15.8656,15.8205,15.8269,13050.0
2006-01-23 14:20:00,24.57,24.59,24.55,24.57,20250.0,15.8269,15.8398,15.8141,15.8269,20250.0
2006-01-23 14:30:00,24.57,24.6,24.55,24.57,17700.0,15.8269,15.8463,15.8141,15.8269,17700.0
2006-01-23 14:40:00,24.56,24.59,24.56,24.58,11850.0,15.8205,15.8398,15.8205,15.8334,11850.0
2006-01-23 14:50:00,24.57,24.57,24.54,24.57,11850.0,15.8269,15.8269,15.8076,15.8269,11850.0
2006-01-23 15:00:00,24.59,24.64,24.58,24.63,16950.0,15.8398,15.872,15.8334,15.8656,16950.0
2006-01-23 15:10:00,24.63,24.66,24.61,24.66,16050.0,15.8656,15.8849,15.8527,15.8849,16050.0
2006-01-23 15:20:00,24.66,24.67,24.63,24.65,21900.0,15.8849,15.8914,15.8656,15.8785,21900.0
2006-01-23 15:30:00,24.65,24.68,24.65,24.66,22500.0,15.8785,15.8978,15.8785,15.8849,22500.0
2006-01-23 15:40:00,24.65,24.68,24.65,24.68,36900.0,15.8785,15.8978,15.8785,15.8978,36900.0
2006-01-23 15:50:00,24.67,24.67,24.63,24.65,43500.0,15.8914,15.8914,15.8656,15.8785,43500.0
2006-01-24 09:30:00,24.75,24.77,24.75,24.75,4500.0,15.9429,15.9558,15.9429,15.9429,4500.0
2006-01-24 09:40:00,24.75,24.87,24.75,24.85,14550.0,15.9429,16.0202,15.9429,16.0073,14550.0
2006-01-24 09:50:00,24.85,24.93,24.84,24.93,17550.0,16.0073,16.0588,16.0009,16.0588,17550.0
2006-01-24 10:00:00,24.93,24.97,24.91,24.93,39900.0,16.0588,16.0846,16.0459,16.0588,39900.0
2006-01-24 10:10:00,24.93,24.93,24.87,24.89,8850.0,16.0588,16.0588,16.0202,16.0331,8850.0
2006-01-24 10:20:00,24.89,24.89,24.87,24.87,4950.0,16.0331,16.0331,16.0202,16.0202,4950.0
2006-01-24 10:30:00,24.87,24.89,24.85,24.85,12750.0,16.0202,16.0331,16.0073,16.0073,12750.0
2006-01-24 10:40:00,24.85,24.85,24.81,24.83,29700.0,16.0073,16.0073,15.9815,15.9944,29700.0
2006-01-24 10:50:00,24.83,24.83,24.77,24.8,22650.0,15.9944,15.9944,15.9558,15.9751,22650.0
2006-01-24 11:00:00,24.81,24.83,24.77,24.8,9600.0,15.9815,15.9944,15.9558,15.9751,9600.0
2006-01-24 11:10:00,24.83,24.83,24.81,24.81,13500.0,15.9944,15.9944,15.9815,15.9815,13500.0
2006-01-24 11:20:00,24.81,24.83,24.77,24.77,32700.0,15.9815,15.9944,15.9558,15.9558,32700.0
2006-01-24 11:30:00,24.77,24.79,24.74,24.79,18600.0,15.9558,15.9686,15.9364,15.9686,18600.0
2006-01-24 11:40:00,24.8,24.81,24.79,24.8,15300.0,15.9751,15.9815,15.9686,15.9751,15300.0
2006-01-24 11:50:00,24.8,24.83,24.8,24.82,11550.0,15.9751,15.9944,15.9751,15.988,11550.0
2006-01-24 12:00:00,24.81,24.83,24.81,24.83,9750.0,15.9815,15.9944,15.9815,15.9944,9750.0
2006-01-24 12:10:00,24.83,24.83,24.79,24.79,20250.0,15.9944,15.9944,15.9686,15.9686,20250.0
2006-01-24 12:20:00,24.79,24.81,24.79,24.81,9300.0,15.9686,15.9815,15.9686,15.9815,9300.0
2006-01-24 12:30:00,24.81,24.83,24.81,24.83,3150.0,15.9815,15.9944,15.9815,15.9944,3150.0
2006-01-24 12:40:00,24.83,24.83,24.83,24.83,9000.0,15.9944,15.9944,15.9944,15.9944,9000.0
2006-01-24 12:50:00,24.83,24.9,24.83,24.87,18900.0,15.9944,16.0395,15.9944,16.0202,18900.0
2006-01-24 13:00:00,24.87,24.88,24.86,24.86,18600.0,16.0202,16.0266,16.0137,16.0137,18600.0
2006-01-24 13:10:00,24.86,24.87,24.85,24.85,8850.0,16.0137,16.0202,16.0073,16.0073,8850.0
2006-01-24 13:20:00,24.86,24.87,24.85,24.87,3750.0,16.0137,16.0202,16.0073,16.0202,3750.0
2006-01-24 13:30:00,24.86,24.87,24.85,24.86,7650.0,16.0137,16.0202,16.0073,16.0137,7650.0
2006-01-24 13:40:00,24.86,24.86,24.85,24.85,3450.0,16.0137,16.0137,16.0073,16.0073,3450.0
2006-01-24 13:50:00,24.86,24.87,24.86,24.87,11400.0,16.0137,16.0202,16.0137,16.0202,11400.0
2006-01-24 14:00:00,24.87,24.9,24.86,24.88,65250.0,16.0202,16.0395,16.0137,16.0266,65250.0
2006-01-24 14:10:00,24.87,24.92,24.87,24.89,24000.0,16.0202,16.0524,16.0202,16.0331,24000.0
2006-01-24 14:20:00,24.89,24.91,24.85,24.87,7500.0,16.0331,16.0459,16.0073,16.0202,7500.0
2006-01-24 14:30:00,24.89,24.93,24.88,24.88,18600.0,16.0331,16.0588,16.0266,16.0266,18600.0
2006-01-24 14:40:00,24.89,24.95,24.89,24.94,19200.0,16.0331,16.0717,16.0331,16.0653,19200.0
2006-01-24 14:50:00,24.93,24.96,24.89,24.9,13650.0,16.0588,16.0782,16.0331,16.0395,13650.0
2006-01-24 15:00:00,24.91,24.96,24.91,24.91,16950.0,16.0459,16.0782,16.0459,16.0459,16950.0
2006-01-24 15:10:00,24.92,24.96,24.92,24.94,21750.0,16.0524,16.0782,16.0524,16.0653,21750.0
2006-01-24 15:20:00,24.94,24.97,24.93,24.97,15750.0,16.0653,16.0846,16.0588,16.0846,15750.0
2006-01-24 15:30:00,24.97,24.98,24.95,24.98,26700.0,16.0846,16.091,16.0717,16.091,26700.0
2006-01-24 15:40:00,24.97,24.98,24.92,24.93,30300.0,16.0846,16.091,16.0524,16.0588,30300.0
2006-01-24 15:50:00,24.93,24.94,24.89,24.93,38550.0,16.0588,16.0653,16.0331,16.0588,38550.0
2006-01-25 09:30:00,24.93,24.93,24.88,24.89,9600.0,16.0588,16.0588,16.0266,16.0331,9600.0
2006-01-25 09:40:00,24.85,24.95,24.85,24.95,4950.0,16.0073,16.0717,16.0073,16.0717,4950.0
2006-01-25 09:50:00,24.95,24.97,24.92,24.92,6000.0,16.0717,16.0846,16.0524,16.0524,6000.0
2006-01-25 10:00:00,24.92,24.99,24.91,24.93,15600.0,16.0524,16.0975,16.0459,16.0588,15600.0
2006-01-25 10:10:00,24.91,24.95,24.89,24.93,4950.0,16.0459,16.0717,16.0331,16.0588,4950.0
2006-01-25 10:20:00,24.93,24.93,24.89,24.89,7050.0,16.0588,16.0588,16.0331,16.0331,7050.0
2006-01-25 10:30:00,24.89,24.93,24.87,24.93,5550.0,16.0331,16.0588,16.0202,16.0588,5550.0
2006-01-25 10:40:00,24.92,24.97,24.92,24.97,6900.0,16.0524,16.0846,16.0524,16.0846,6900.0
2006-01-25 10:50:00,24.97,24.97,24.95,24.96,9150.0,16.0846,16.0846,16.0717,16.0782,9150.0
2006-01-25 11:00:00,24.97,24.99,24.97,24.97,10950.0,16.0846,16.0975,16.0846,16.0846,10950.0
2006-01-25 11:10:00,24.97,24.97,24.95,24.97,14100.0,16.0846,16.0846,16.0717,16.0846,14100.0
2006-01-25 11:20:00,24.93,24.93,24.93,24.93,2550.0,16.0588,16.0588,16.0588,16.0588,2550.0
2006-01-25 11:30:00,24.94,24.94,24.93,24.93,4950.0,16.0653,16.0653,16.0588,16.0588,4950.0
2006-01-25 11:40:00,24.94,24.95,24.89,24.89,10050.0,16.0653,16.0717,16.0331,16.0331,10050.0
2006-01-25 11:50:00,24.89,24.92,24.89,24.92,5850.0,16.0331,16.0524,16.0331,16.0524,5850.0
2006-01-25 12:00:00,24.91,24.92,24.91,24.92,3300.0,16.0459,16.0524,16.0459,16.0524,3300.0
2006-01-25 12:10:00,24.92,24.93,24.9,24.9,28650.0,16.0524,16.0588,16.0395,16.0395,28650.0
2006-01-25 12:20:00,24.89,24.91,24.85,24.88,11700.0,16.0331,16.0459,16.0073,16.0266,11700.0
2006-01-25 12:30:00,24.87,24.9,24.87,24.89,15450.0,16.0202,16.0395,16.0202,16.0331,15450.0
2006-01-25 12:40:00,24.89,24.91,24.89,24.91,40050.0,16.0331,16.0459,16.0331,16.0459,40050.0
2006-01-25 12:50:00,24.91,24.93,24.91,24.91,5550.0,16.0459,16.0588,16.0459,16.0459,5550.0
2006-01-25 13:00:00,24.92,24.95,24.9,24.94,15450.0,16.0524,16.0717,16.0395,16.0653,15450.0
2006-01-25 13:10:00,24.93,24.93,24.89,24.9,6600.0,16.0588,16.0588,16.0331,16.0395,6600.0
2006-01-25 13:20:00,24.9,24.92,24.9,24.91,8700.0,16.0395,16.0524,16.0395,16.0459,8700.0
2006-01-25 13:30:00,24.89,24.9,24.87,24.89,5250.0,16.0331,16.0395,16.0202,16.0331,5250.0
2006-01-25 13:40:00,24.89,24.89,24.85,24.85,7650.0,16.0331,16.0331,16.0073,16.0073,7650.0
2006-01-25 13:50:00,24.86,24.87,24.85,24.87,6450.0,16.0137,16.0202,16.0073,16.0202,6450.0
2006-01-25 14:00:00,24.86,24.87,24.83,24.86,10050.0,16.0137,16.0202,15.9944,16.0137,10050.0
2006-01-25 14:10:00,24.86,24.9,24.86,24.89,15600.0,16.0137,16.0395,16.0137,16.0331,15600.0
2006-01-25 14:20:00,24.89,24.9,24.85,24.87,8850.0,16.0331,16.0395,16.0073,16.0202,8850.0
2006-01-25 14:30:00,24.87,24.87,24.85,24.85,3450.0,16.0202,16.0202,16.0073,16.0073,3450.0
2006-01-25 14:40:00,24.86,24.86,24.81,24.83,20850.0,16.0137,16.0137,15.9815,15.9944,20850.0
2006-01-25 14:50:00,24.82,24.83,24.75,24.75,12900.0,15.988,15.9944,15.9429,15.9429,12900.0
2006-01-25 15:00:00,24.75,24.8,24.75,24.76,15150.0,15.9429,15.9751,15.9429,15.9493,15150.0
2006-01-25 15:10:00,24.76,24.78,24.73,24.73,23550.0,15.9493,15.9622,15.93,15.93,23550.0
2006-01-25 15:20:00,24.75,24.77,24.73,24.77,24150.0,15.9429,15.9558,15.93,15.9558,24150.0
2006-01-25 15:30:00,24.78,24.78,24.7,24.73,30750.0,15.9622,15.9622,15.9107,15.93,30750.0
2006-01-25 15:40:00,24.73,24.78,24.72,24.77,26100.0,15.93,15.9622,15.9236,15.9558,26100.0
2006-01-25 15:50:00,24.77,24.78,24.76,24.78,21900.0,15.9558,15.9622,15.9493,15.9622,21900.0
2006-01-26 09:30:00,24.8,24.8,24.77,24.79,12450.0,15.9751,15.9751,15.9558,15.9686,12450.0
2006-01-26 09:40:00,24.79,24.81,24.67,24.67,41100.0,15.9686,15.9815,15.8914,15.8914,41100.0
2006-01-26 09:50:00,24.67,24.79,24.67,24.75,7050.0,15.8914,15.9686,15.8914,15.9429,7050.0
2006-01-26 10:00:00,24.75,24.79,24.75,24.79,19800.0,15.9429,15.9686,15.9429,15.9686,19800.0
2006-01-26 10:10:00,24.79,24.8,24.73,24.73,16350.0,15.9686,15.9751,15.93,15.93,16350.0
2006-01-26 10:20:00,24.73,24.73,24.72,24.72,13950.0,15.93,15.93,15.9236,15.9236,13950.0
2006-01-26 10:30:00,24.71,24.73,24.71,24.73,5850.0,15.9171,15.93,15.9171,15.93,5850.0
2006-01-26 10:40:00,24.73,24.75,24.71,24.75,21000.0,15.93,15.9429,15.9171,15.9429,21000.0
2006-01-26 10:50:00,24.75,24.77,24.75,24.75,11550.0,15.9429,15.9558,15.9429,15.9429,11550.0
2006-01-26 11:00:00,24.75,24.76,24.73,24.73,4950.0,15.9429,15.9493,15.93,15.93,4950.0
2006-01-26 11:10:00,24.73,24.73,24.71,24.72,23100.0,15.93,15.93,15.9171,15.9236,23100.0
2006-01-26 11:20:00,24.72,24.77,24.72,24.75,8400.0,15.9236,15.9558,15.9236,15.9429,8400.0
2006-01-26 11:30:00,24.75,24.77,24.75,24.77,12000.0,15.9429,15.9558,15.9429,15.9558,12000.0
2006-01-26 11:40:00,24.76,24.77,24.75,24.77,13800.0,15.9493,15.9558,15.9429,15.9558,13800.0
2006-01-26 11:50:00,24.77,24.77,24.75,24.76,9150.0,15.9558,15.9558,15.9429,15.9493,9150.0
2006-01-26 12:00:00,24.76,24.77,24.76,24.77,6150.0,15.9493,15.9558,15.9493,15.9558,6150.0
2006-01-26 12:10:00,24.77,24.78,24.76,24.78,9450.0,15.9558,15.9622,15.9493,15.9622,9450.0
2006-01-26 12:20:00,24.77,24.78,24.75,24.78,4650.0,15.9558,15.9622,15.9429,15.9622,4650.0
2006-01-26 12:30:00,24.78,24.82,24.78,24.81,12150.0,15.9622,15.988,15.9622,15.9815,12150.0
2006-01-26 12:40:00,24.81,24.81,24.79,24.79,2700.0,15.9815,15.9815,15.9686,15.9686,2700.0
2006-01-26 12:50:00,24.78,24.78,24.75,24.78,7200.0,15.9622,15.9622,15.9429,15.9622,7200.0
2006-01-26 13:00:00,24.77,24.79,24.76,24.76,7200.0,15.9558,15.9686,15.9493,15.9493,7200.0
2006-01-26 13:10:00,24.75,24.77,24.73,24.73,18150.0,15.9429,15.9558,15.93,15.93,18150.0
2006-01-26 13:20:00,24.73,24.75,24.71,24.72,5850.0,15.93,15.9429,15.9171,15.9236,5850.0
2006-01-26 13:30:00,24.71,24.71,24.67,24.67,9000.0,15.9171,15.9171,15.8914,15.8914,9000.0
2006-01-26 13:40:00,24.68,24.73,24.67,24.73,6450.0,15.8978,15.93,15.8914,15.93,6450.0
2006-01-26 13:50:00,24.73,24.74,24.72,24.74,8400.0,15.93,15.9364,15.9236,15.9364,8400.0
2006-01-26 14:00:00,24.73,24.77,24.73,24.77,21750.0,15.93,15.9558,15.93,15.9558,21750.0
2006-01-26 14:10:00,24.76,24.77,24.71,24.72,16350.0,15.9493,15.9558,15.9171,15.9236,16350.0
2006-01-26 14:20:00,24.73,24.74,24.72,24.72,22050.0,15.93,15.9364,15.9236,15.9236,22050.0
2006-01-26 14:30:00,24.7,24.75,24.7,24.74,15000.0,15.9107,15.9429,15.9107,15.9364,15000.0
2006-01-26 14:40:00,24.73,24.76,24.72,24.73,8850.0,15.93,15.9493,15.9236,15.93,8850.0
2006-01-26 14:50:00,24.75,24.78,24.73,24.75,9000.0,15.9429,15.9622,15.93,15.9429,9000.0
2006-01-26 15:00:00,24.75,24.77,24.75,24.75,10800.0,15.9429,15.9558,15.9429,15.9429,10800.0
2006-01-26 15:10:00,24.75,24.75,24.73,24.73,12750.0,15.9429,15.9429,15.93,15.93,12750.0
2006-01-26 15:20:00,24.74,24.75,24.72,24.75,17250.0,15.9364,15.9429,15.9236,15.9429,17250.0
2006-01-26 15:30:00,24.74,24.76,24.73,24.76,16350.0,15.9364,15.9493,15.93,15.9493,16350.0
2006-01-26 15:40:00,24.76,24.76,24.73,24.75,22350.0,15.9493,15.9493,15.93,15.9429,22350.0
2006-01-26 15:50:00,24.75,24.76,24.74,24.76,27150.0,15.9429,15.9493,15.9364,15.9493,27150.0
2006-01-27 09:30:00,24.83,24.84,24.77,24.77,6450.0,15.9944,16.0009,15.9558,15.9558,6450.0
2006-01-27 09:40:00,24.81,24.89,24.81,24.88,5700.0,15.9815,16.0331,15.9815,16.0266,5700.0
2006-01-27 09:50:00,24.83,24.85,24.82,24.82,4950.0,15.9944,16.0073,15.988,15.988,4950.0
2006-01-27 10:00:00,24.82,24.91,24.82,24.91,7800.0,15.988,16.0459,15.988,16.0459,7800.0
2006-01-27 10:10:00,24.93,24.97,24.93,24.97,5550.0,16.0588,16.0846,16.0588,16.0846,5550.0
2006-01-27 10:20:00,24.97,24.97,24.95,24.95,15900.0,16.0846,16.0846,16.0717,16.0717,15900.0
2006-01-27 10:30:00,24.94,24.94,24.89,24.89,3000.0,16.0653,16.0653,16.0331,16.0331,3000.0
2006-01-27 10:40:00,24.9,24.9,24.87,24.87,10800.0,16.0395,16.0395,16.0202,16.0202,10800.0
2006-01-27 10:50:00,24.87,24.9,24.87,24.9,9000.0,16.0202,16.0395,16.0202,16.0395,9000.0
2006-01-27 11:00:00,24.91,24.92,24.9,24.91,9000.0,16.0459,16.0524,16.0395,16.0459,9000.0
2006-01-27 11:10:00,24.93,24.93,24.9,24.93,12300.0,16.0588,16.0588,16.0395,16.0588,12300.0
2006-01-27 11:20:00,24.92,24.93,24.89,24.93,7050.0,16.0524,16.0588,16.0331,16.0588,7050.0
2006-01-27 11:30:00,24.93,24.97,24.93,24.97,9900.0,16.0588,16.0846,16.0588,16.0846,9900.0
2006-01-27 11:40:00,24.97,24.97,24.93,24.93,8250.0,16.0846,16.0846,16.0588,16.0588,8250.0
2006-01-27 11:50:00,24.93,24.95,24.93,24.95,6150.0,16.0588,16.0717,16.0588,16.0717,6150.0
2006-01-27 12:00:00,24.93,24.98,24.93,24.97,9750.0,16.0588,16.091,16.0588,16.0846,9750.0
2006-01-27 12:10:00,24.98,24.99,24.97,24.97,12750.0,16.091,16.0975,16.0846,16.0846,12750.0
2006-01-27 12:20:00,24.99,24.99,24.98,24.99,4950.0,16.0975,16.0975,16.091,16.0975,4950.0
2006-01-27 12:30:00,24.98,25.02,24.97,24.99,18600.0,16.091,16.1168,16.0846,16.0975,18600.0
2006-01-27 12:40:00,24.99,24.99,24.97,24.97,4650.0,16.0975,16.0975,16.0846,16.0846,4650.0
2006-01-27 12:50:00,24.97,24.97,24.97,24.97,3600.0,16.0846,16.0846,16.0846,16.0846,3600.0
2006-01-27 13:00:00,24.97,24.97,24.95,24.95,5400.0,16.0846,16.0846,16.0717,16.0717,5400.0
2006-01-27 13:10:00,24.95,24.95,24.93,24.93,6750.0,16.0717,16.0717,16.0588,16.0588,6750.0
2006-01-27 13:20:00,24.93,24.93,24.93,24.93,64650.0,16.0588,16.0588,16.0588,16.0588,64650.0
2006-01-27 13:30:00,24.93,24.93,24.89,24.89,6600.0,16.0588,16.0588,16.0331,16.0331,6600.0
2006-01-27 13:40:00,24.87,24.87,24.83,24.83,12300.0,16.0202,16.0202,15.9944,15.9944,12300.0
2006-01-27 13:50:00,24.83,24.85,24.81,24.83,15600.0,15.9944,16.0073,15.9815,15.9944,15600.0
2006-01-27 14:00:00,24.81,24.85,24.81,24.81,7950.0,15.9815,16.0073,15.9815,15.9815,7950.0
2006-01-27 14:10:00,24.82,24.85,24.82,24.85,6600.0,15.988,16.0073,15.988,16.0073,6600.0
2006-01-27 14:20:00,24.87,24.88,24.87,24.88,16200.0,16.0202,16.0266,16.0202,16.0266,16200.0
2006-01-27 14:30:00,24.87,24.9,24.87,24.88,13200.0,16.0202,16.0395,16.0202,16.0266,13200.0
2006-01-27 14:40:00,24.88,24.89,24.87,24.89,9150.0,16.0266,16.0331,16.0202,16.0331,9150.0
2006-01-27 14:50:00,24.91,24.91,24.89,24.91,6900.0,16.0459,16.0459,16.0331,16.0459,6900.0
2006-01-27 15:00:00,24.93,24.93,24.89,24.89,11100.0,16.0588,16.0588,16.0331,16.0331,11100.0
2006-01-27 15:10:00,24.89,24.89,24.88,24.89,5400.0,16.0331,16.0331,16.0266,16.0331,5400.0
2006-01-27 15:20:00,24.89,24.9,24.87,24.9,7650.0,16.0331,16.0395,16.0202,16.0395,7650.0
2006-01-27 15:30:00,24.9,24.91,24.87,24.87,22650.0,16.0395,16.0459,16.0202,16.0202,22650.0
2006-01-27 15:40:00,24.87,24.87,24.87,24.87,13950.0,16.0202,16.0202,16.0202,16.0202,13950.0
2006-01-27 15:50:00,24.87,24.87,24.84,24.87,21300.0,16.0202,16.0202,16.0009,16.0202,21300.0
2006-01-30 09:30:00,24.87,24.87,24.78,24.85,85200.0,16.0202,16.0202,15.9622,16.0073,85200.0
2006-01-30 09:40:00,24.86,24.86,24.77,24.77,9000.0,16.0137,16.0137,15.9558,15.9558,9000.0
2006-01-30 09:50:00,24.79,24.84,24.77,24.82,6450.0,15.9686,16.0009,15.9558,15.988,6450.0
2006-01-30 10:00:00,24.81,24.81,24.76,24.79,13650.0,15.9815,15.9815,15.9493,15.9686,13650.0
2006-01-30 10:10:00,24.79,24.8,24.77,24.77,16950.0,15.9686,15.9751,15.9558,15.9558,16950.0
2006-01-30 10:20:00,24.79,24.8,24.77,24.77,10950.0,15.9686,15.9751,15.9558,15.9558,10950.0
2006-01-30 10:30:00,24.77,24.8,24.77,24.79,13350.0,15.9558,15.9751,15.9558,15.9686,13350.0
2006-01-30 10:40:00,24.79,24.8,24.77,24.8,10500.0,15.9686,15.9751,15.9558,15.9751,10500.0
2006-01-30 10:50:00,24.8,24.84,24.8,24.84,41100.0,15.9751,16.0009,15.9751,16.0009,41100.0
2006-01-30 11:00:00,24.84,24.84,24.8,24.81,9600.0,16.0009,16.0009,15.9751,15.9815,9600.0
2006-01-30 11:10:00,24.81,24.83,24.81,24.82,8400.0,15.9815,15.9944,15.9815,15.988,8400.0
2006-01-30 11:20:00,24.83,24.85,24.82,24.82,24750.0,15.9944,16.0073,15.988,15.988,24750.0
2006-01-30 11:30:00,24.81,24.81,24.77,24.77,9450.0,15.9815,15.9815,15.9558,15.9558,9450.0
2006-01-30 11:40:00,24.77,24.81,24.77,24.8,18150.0,15.9558,15.9815,15.9558,15.9751,18150.0
2006-01-30 11:50:00,24.81,24.81,24.79,24.81,70800.0,15.9815,15.9815,15.9686,15.9815,70800.0
2006-01-30 12:00:00,24.8,24.8,24.71,24.73,42450.0,15.9751,15.9751,15.9171,15.93,42450.0
2006-01-30 12:10:00,24.73,24.8,24.73,24.8,66900.0,15.93,15.9751,15.93,15.9751,66900.0
2006-01-30 12:20:00,24.79,24.8,24.79,24.79,27600.0,15.9686,15.9751,15.9686,15.9686,27600.0
2006-01-30 12:30:00,24.79,24.8,24.79,24.79,77700.0,15.9686,15.9751,15.9686,15.9686,77700.0
2006-01-30 12:40:00,24.8,24.8,24.77,24.77,8100.0,15.9751,15.9751,15.9558,15.9558,8100.0
2006-01-30 12:50:00,24.77,24.8,24.76,24.79,10350.0,15.9558,15.9751,15.9493,15.9686,10350.0
2006-01-30 13:00:00,24.79,24.8,24.79,24.8,7200.0,15.9686,15.9751,15.9686,15.9751,7200.0
2006-01-30 13:10:00,24.8,24.84,24.8,24.84,23550.0,15.9751,16.0009,15.9751,16.0009,23550.0
2006-01-30 13:20:00,24.83,24.85,24.82,24.85,10500.0,15.9944,16.0073,15.988,16.0073,10500.0
2006-01-30 13:30:00,24.83,24.83,24.82,24.83,10950.0,15.9944,15.9944,15.988,15.9944,10950.0
2006-01-30 13:40:00,24.83,24.83,24.82,24.83,8100.0,15.9944,15.9944,15.988,15.9944,8100.0
2006-01-30 13:50:00,24.82,24.83,24.81,24.83,3150.0,15.988,15.9944,15.9815,15.9944,3150.0
2006-01-30 14:00:00,24.83,24.85,24.81,24.83,72150.0,15.9944,16.0073,15.9815,15.9944,72150.0
2006-01-30 14:10:00,24.83,24.84,24.82,24.83,3600.0,15.9944,16.0009,15.988,15.9944,3600.0
2006-01-30 14:20:00,24.83,24.84,24.83,24.84,6450.0,15.9944,16.0009,15.9944,16.0009,6450.0
2006-01-30 14:30:00,24.85,24.92,24.85,24.91,16050.0,16.0073,16.0524,16.0073,16.0459,16050.0
2006-01-30 14:40:00,24.91,24.91,24.89,24.89,26100.0,16.0459,16.0459,16.0331,16.0331,26100.0
2006-01-30 14:50:00,24.89,24.91,24.89,24.89,24450.0,16.0331,16.0459,16.0331,16.0331,24450.0
2006-01-30 15:00:00,24.89,24.9,24.89,24.9,8250.0,16.0331,16.0395,16.0331,16.0395,8250.0
2006-01-30 15:10:00,24.9,24.91,24.87,24.89,19350.0,16.0395,16.0459,16.0202,16.0331,19350.0
2006-01-30 15:20:00,24.89,24.9,24.87,24.89,14250.0,16.0331,16.0395,16.0202,16.0331,14250.0
2006-01-30 15:30:00,24.89,24.91,24.89,24.9,12600.0,16.0331,16.0459,16.0331,16.0395,12600.0
2006-01-30 15:40:00,24.91,24.95,24.9,24.95,56250.0,16.0459,16.0717,16.0395,16.0717,56250.0
2006-01-30 15:50:00,24.95,25.0,24.94,24.95,70350.0,16.0717,16.1039,16.0653,16.0717,70350.0
2006-01-31 09:30:00,24.89,24.9,24.82,24.9,14400.0,16.0331,16.0395,15.988,16.0395,14400.0
2006-01-31 09:40:00,24.9,25.01,24.9,24.95,8550.0,16.0395,16.1104,16.0395,16.0717,8550.0
2006-01-31 09:50:00,24.99,25.15,24.99,25.15,30150.0,16.0975,16.2005,16.0975,16.2005,30150.0
2006-01-31 10:00:00,25.15,25.15,25.1,25.1,39600.0,16.2005,16.2005,16.1683,16.1683,39600.0
2006-01-31 10:10:00,25.11,25.11,25.07,25.09,24750.0,16.1748,16.1748,16.149,16.1619,24750.0
2006-01-31 10:20:00,25.09,25.09,25.04,25.04,11100.0,16.1619,16.1619,16.1297,16.1297,11100.0
2006-01-31 10:30:00,25.01,25.07,25.0,25.06,28350.0,16.1104,16.149,16.1039,16.1426,28350.0
2006-01-31 10:40:00,25.07,25.13,25.07,25.13,7950.0,16.149,16.1877,16.149,16.1877,7950.0
2006-01-31 10:50:00,25.13,25.13,25.08,25.09,22950.0,16.1877,16.1877,16.1555,16.1619,22950.0
2006-01-31 11:00:00,25.1,25.13,25.09,25.13,20100.0,16.1683,16.1877,16.1619,16.1877,20100.0
2006-01-31 11:10:00,25.11,25.11,25.09,25.1,14100.0,16.1748,16.1748,16.1619,16.1683,14100.0
2006-01-31 11:20:00,25.1,25.11,25.07,25.07,11400.0,16.1683,16.1748,16.149,16.149,11400.0
2006-01-31 11:30:00,25.09,25.15,25.09,25.09,18000.0,16.1619,16.2005,16.1619,16.1619,18000.0
2006-01-31 11:40:00,25.09,25.2,25.08,25.19,28500.0,16.1619,16.2328,16.1555,16.2263,28500.0
2006-01-31 11:50:00,25.21,25.21,25.17,25.17,6150.0,16.2392,16.2392,16.2134,16.2134,6150.0
2006-01-31 12:00:00,25.17,25.25,25.17,25.23,147450.0,16.2134,16.265,16.2134,16.2521,147450.0
2006-01-31 12:10:00,25.22,25.24,25.19,25.19,12600.0,16.2456,16.2585,16.2263,16.2263,12600.0
2006-01-31 12:20:00,25.19,25.21,25.17,25.19,10950.0,16.2263,16.2392,16.2134,16.2263,10950.0
2006-01-31 12:30:00,25.2,25.22,25.18,25.21,6450.0,16.2328,16.2456,16.2199,16.2392,6450.0
2006-01-31 12:40:00,25.22,25.22,25.21,25.22,4350.0,16.2456,16.2456,16.2392,16.2456,4350.0
2006-01-31 12:50:00,25.22,25.28,25.22,25.25,18000.0,16.2456,16.2843,16.2456,16.265,18000.0
2006-01-31 13:00:00,25.25,25.25,25.2,25.2,16650.0,16.265,16.265,16.2328,16.2328,16650.0
2006-01-31 13:10:00,25.21,25.21,25.17,25.19,24600.0,16.2392,16.2392,16.2134,16.2263,24600.0
2006-01-31 13:20:00,25.17,25.17,25.13,25.15,38850.0,16.2134,16.2134,16.1877,16.2005,38850.0
2006-01-31 13:30:00,25.15,25.2,25.15,25.19,5850.0,16.2005,16.2328,16.2005,16.2263,5850.0
2006-01-31 13:40:00,25.19,25.24,25.19,25.24,6150.0,16.2263,16.2585,16.2263,16.2585,6150.0
2006-01-31 13:50:00,25.23,25.29,25.22,25.25,24150.0,16.2521,16.2907,16.2456,16.265,24150.0
2006-01-31 14:00:00,25.26,25.26,25.23,25.24,12450.0,16.2714,16.2714,16.2521,16.2585,12450.0
2006-01-31 14:10:00,25.24,25.26,25.15,25.16,16350.0,16.2585,16.2714,16.2005,16.207,16350.0
2006-01-31 14:20:00,25.16,25.19,25.07,25.13,20250.0,16.207,16.2263,16.149,16.1877,20250.0
2006-01-31 14:30:00,25.15,25.17,25.11,25.16,14550.0,16.2005,16.2134,16.1748,16.207,14550.0
2006-01-31 14:40:00,25.15,25.22,25.15,25.21,16500.0,16.2005,16.2456,16.2005,16.2392,16500.0
2006-01-31 14:50:00,25.23,25.28,25.21,25.28,10800.0,16.2521,16.2843,16.2392,16.2843,10800.0
2006-01-31 15:00:00,25.29,25.31,25.27,25.28,18900.0,16.2907,16.3036,16.2778,16.2843,18900.0
2006-01-31 15:10:00,25.27,25.31,25.27,25.27,15450.0,16.2778,16.3036,16.2778,16.2778,15450.0
2006-01-31 15:20:00,25.27,25.29,25.25,25.25,19050.0,16.2778,16.2907,16.265,16.265,19050.0
2006-01-31 15:30:00,25.27,25.29,25.23,25.24,19050.0,16.2778,16.2907,16.2521,16.2585,19050.0
2006-01-31 15:40:00,25.24,25.26,25.23,25.23,32100.0,16.2585,16.2714,16.2521,16.2521,32100.0
2006-01-31 15:50:00,25.23,25.23,25.2,25.2,51150.0,16.2521,16.2521,16.2328,16.2328,51150.0
2006-02-01 09:30:00,25.17,25.17,25.17,25.17,9150.0,16.2134,16.2134,16.2134,16.2134,9150.0
2006-02-01 09:40:00,25.17,25.17,25.11,25.17,11250.0,16.2134,16.2134,16.1748,16.2134,11250.0
2006-02-01 09:50:00,25.18,25.18,25.15,25.15,7650.0,16.2199,16.2199,16.2005,16.2005,7650.0
2006-02-01 10:00:00,25.16,25.18,25.14,25.15,7050.0,16.207,16.2199,16.1941,16.2005,7050.0
2006-02-01 10:10:00,25.14,25.15,25.12,25.12,6600.0,16.1941,16.2005,16.1812,16.1812,6600.0
2006-02-01 10:20:00,25.1,25.17,25.1,25.12,8400.0,16.1683,16.2134,16.1683,16.1812,8400.0
2006-02-01 10:30:00,25.13,25.13,25.1,25.1,5100.0,16.1877,16.1877,16.1683,16.1683,5100.0
2006-02-01 10:40:00,25.11,25.15,25.11,25.14,49650.0,16.1748,16.2005,16.1748,16.1941,49650.0
2006-02-01 10:50:00,25.15,25.16,25.13,25.16,11400.0,16.2005,16.207,16.1877,16.207,11400.0
2006-02-01 11:00:00,25.16,25.17,25.14,25.16,11700.0,16.207,16.2134,16.1941,16.207,11700.0
2006-02-01 11:10:00,25.17,25.17,25.13,25.13,15000.0,16.2134,16.2134,16.1877,16.1877,15000.0
2006-02-01 11:20:00,25.13,25.17,25.11,25.13,17550.0,16.1877,16.2134,16.1748,16.1877,17550.0
2006-02-01 11:30:00,25.13,25.16,25.13,25.16,70650.0,16.1877,16.207,16.1877,16.207,70650.0
2006-02-01 11:40:00,25.16,25.17,25.14,25.15,50550.0,16.207,16.2134,16.1941,16.2005,50550.0
2006-02-01 11:50:00,25.16,25.17,25.15,25.15,24450.0,16.207,16.2134,16.2005,16.2005,24450.0
2006-02-01 12:00:00,25.16,25.16,25.15,25.15,15450.0,16.207,16.207,16.2005,16.2005,15450.0
2006-02-01 12:10:00,25.15,25.15,25.13,25.14,7200.0,16.2005,16.2005,16.1877,16.1941,7200.0
2006-02-01 12:20:00,25.14,25.15,25.14,25.15,6300.0,16.1941,16.2005,16.1941,16.2005,6300.0
2006-02-01 12:30:00,25.15,25.17,25.15,25.15,16500.0,16.2005,16.2134,16.2005,16.2005,16500.0
2006-02-01 12:40:00,25.16,25.17,25.15,25.15,4950.0,16.207,16.2134,16.2005,16.2005,4950.0
2006-02-01 12:50:00,25.15,25.16,25.15,25.15,4350.0,16.2005,16.207,16.2005,16.2005,4350.0
2006-02-01 13:00:00,25.15,25.15,25.14,25.14,1800.0,16.2005,16.2005,16.1941,16.1941,1800.0
2006-02-01 13:10:00,25.15,25.16,25.14,25.15,13800.0,16.2005,16.207,16.1941,16.2005,13800.0
2006-02-01 13:20:00,25.14,25.15,25.14,25.15,6300.0,16.1941,16.2005,16.1941,16.2005,6300.0
2006-02-01 13:30:00,25.15,25.15,25.08,25.12,8550.0,16.2005,16.2005,16.1555,16.1812,8550.0
2006-02-01 13:40:00,25.12,25.13,25.09,25.11,11400.0,16.1812,16.1877,16.1619,16.1748,11400.0
2006-02-01 13:50:00,25.13,25.13,25.1,25.11,3150.0,16.1877,16.1877,16.1683,16.1748,3150.0
2006-02-01 14:00:00,25.13,25.14,25.12,25.12,7500.0,16.1877,16.1941,16.1812,16.1812,7500.0
2006-02-01 14:10:00,25.12,25.13,25.11,25.13,21600.0,16.1812,16.1877,16.1748,16.1877,21600.0
2006-02-01 14:20:00,25.13,25.13,25.1,25.1,9450.0,16.1877,16.1877,16.1683,16.1683,9450.0
2006-02-01 14:30:00,25.11,25.15,25.11,25.13,9300.0,16.1748,16.2005,16.1748,16.1877,9300.0
2006-02-01 14:40:00,25.13,25.14,25.12,25.13,8250.0,16.1877,16.1941,16.1812,16.1877,8250.0
2006-02-01 14:50:00,25.13,25.15,25.13,25.13,16050.0,16.1877,16.2005,16.1877,16.1877,16050.0
2006-02-01 15:00:00,25.13,25.13,25.12,25.13,15600.0,16.1877,16.1877,16.1812,16.1877,15600.0
2006-02-01 15:10:00,25.13,25.13,25.1,25.11,17850.0,16.1877,16.1877,16.1683,16.1748,17850.0
2006-02-01 15:20:00,25.11,25.12,25.1,25.11,26700.0,16.1748,16.1812,16.1683,16.1748,26700.0
2006-02-01 15:30:00,25.11,25.11,25.09,25.11,24450.0,16.1748,16.1748,16.1619,16.1748,24450.0
2006-02-01 15:40:00,25.11,25.13,25.1,25.13,36900.0,16.1748,16.1877,16.1683,16.1877,36900.0
2006-02-01 15:50:00,25.13,25.13,25.11,25.13,35700.0,16.1877,16.1877,16.1748,16.1877,35700.0
2006-02-02 09:30:00,25.12,25.13,25.07,25.11,13500.0,16.1812,16.1877,16.149,16.1748,13500.0
2006-02-02 09:40:00,25.13,25.13,25.1,25.1,13950.0,16.1877,16.1877,16.1683,16.1683,13950.0
2006-02-02 09:50:00,25.13,25.14,25.13,25.14,16650.0,16.1877,16.1941,16.1877,16.1941,16650.0
2006-02-02 10:00:00,25.17,25.25,25.17,25.23,18750.0,16.2134,16.265,16.2134,16.2521,18750.0
2006-02-02 10:10:00,25.25,25.29,25.25,25.29,17100.0,16.265,16.2907,16.265,16.2907,17100.0
2006-02-02 10:20:00,25.29,25.33,25.28,25.33,25650.0,16.2907,16.3165,16.2843,16.3165,25650.0
2006-02-02 10:30:00,25.33,25.37,25.32,25.35,32850.0,16.3165,16.3423,16.3101,16.3294,32850.0
2006-02-02 10:40:00,25.35,25.37,25.23,25.23,23700.0,16.3294,16.3423,16.2521,16.2521,23700.0
2006-02-02 10:50:00,25.23,25.23,25.17,25.17,12600.0,16.2521,16.2521,16.2134,16.2134,12600.0
2006-02-02 11:00:00,25.17,25.17,25.05,25.06,24300.0,16.2134,16.2134,16.1361,16.1426,24300.0
2006-02-02 11:10:00,25.07,25.13,25.05,25.13,9000.0,16.149,16.1877,16.1361,16.1877,9000.0
2006-02-02 11:20:00,25.13,25.16,25.13,25.13,17850.0,16.1877,16.207,16.1877,16.1877,17850.0
2006-02-02 11:30:00,25.11,25.15,25.1,25.15,15300.0,16.1748,16.2005,16.1683,16.2005,15300.0
2006-02-02 11:40:00,25.15,25.16,25.12,25.13,6750.0,16.2005,16.207,16.1812,16.1877,6750.0
2006-02-02 11:50:00,25.13,25.13,25.07,25.1,6600.0,16.1877,16.1877,16.149,16.1683,6600.0
2006-02-02 12:00:00,25.11,25.15,25.11,25.15,5700.0,16.1748,16.2005,16.1748,16.2005,5700.0
2006-02-02 12:10:00,25.15,25.2,25.15,25.19,12450.0,16.2005,16.2328,16.2005,16.2263,12450.0
2006-02-02 12:20:00,25.19,25.2,25.18,25.19,4950.0,16.2263,16.2328,16.2199,16.2263,4950.0
2006-02-02 12:30:00,25.19,25.29,25.19,25.27,11550.0,16.2263,16.2907,16.2263,16.2778,11550.0
2006-02-02 12:40:00,25.28,25.28,25.23,25.25,6900.0,16.2843,16.2843,16.2521,16.265,6900.0
2006-02-02 12:50:00,25.25,25.31,25.23,25.29,27750.0,16.265,16.3036,16.2521,16.2907,27750.0
2006-02-02 13:00:00,25.3,25.31,25.26,25.26,16050.0,16.2972,16.3036,16.2714,16.2714,16050.0
2006-02-02 13:10:00,25.26,25.26,25.25,25.25,7350.0,16.2714,16.2714,16.265,16.265,7350.0
2006-02-02 13:20:00,25.25,25.32,25.25,25.31,12000.0,16.265,16.3101,16.265,16.3036,12000.0
2006-02-02 13:30:00,25.3,25.32,25.25,25.25,10200.0,16.2972,16.3101,16.265,16.265,10200.0
2006-02-02 13:40:00,25.27,25.27,25.19,25.22,19800.0,16.2778,16.2778,16.2263,16.2456,19800.0
2006-02-02 13:50:00,25.21,25.21,25.16,25.16,19050.0,16.2392,16.2392,16.207,16.207,19050.0
2006-02-02 14:00:00,25.16,25.16,25.11,25.12,16950.0,16.207,16.207,16.1748,16.1812,16950.0
2006-02-02 14:10:00,25.13,25.15,25.05,25.05,15750.0,16.1877,16.2005,16.1361,16.1361,15750.0
2006-02-02 14:20:00,25.05,25.07,25.03,25.04,13650.0,16.1361,16.149,16.1232,16.1297,13650.0
2006-02-02 14:30:00,25.05,25.13,25.04,25.13,17850.0,16.1361,16.1877,16.1297,16.1877,17850.0
2006-02-02 14:40:00,25.13,25.13,25.1,25.12,18600.0,16.1877,16.1877,16.1683,16.1812,18600.0
2006-02-02 14:50:00,25.12,25.18,25.12,25.13,25350.0,16.1812,16.2199,16.1812,16.1877,25350.0
2006-02-02 15:00:00,25.15,25.15,25.11,25.15,26400.0,16.2005,16.2005,16.1748,16.2005,26400.0
2006-02-02 15:10:00,25.14,25.15,25.12,25.15,16650.0,16.1941,16.2005,16.1812,16.2005,16650.0
2006-02-02 15:20:00,25.15,25.17,25.13,25.17,19950.0,16.2005,16.2134,16.1877,16.2134,19950.0
2006-02-02 15:30:00,25.16,25.17,25.13,25.16,18150.0,16.207,16.2134,16.1877,16.207,18150.0
2006-02-02 15:40:00,25.16,25.17,25.15,25.15,22050.0,16.207,16.2134,16.2005,16.2005,22050.0
2006-02-02 15:50:00,25.15,25.15,25.13,25.15,26550.0,16.2005,16.2005,16.1877,16.2005,26550.0
2006-02-03 09:30:00,25.12,25.19,25.04,25.19,33750.0,16.1812,16.2263,16.1297,16.2263,33750.0
2006-02-03 09:40:00,25.13,25.13,25.06,25.11,18000.0,16.1877,16.1877,16.1426,16.1748,18000.0
2006-02-03 09:50:00,25.13,25.17,25.1,25.13,10050.0,16.1877,16.2134,16.1683,16.1877,10050.0
2006-02-03 10:00:00,25.13,25.23,25.13,25.23,5550.0,16.1877,16.2521,16.1877,16.2521,5550.0
2006-02-03 10:10:00,25.21,25.23,25.11,25.11,6750.0,16.2392,16.2521,16.1748,16.1748,6750.0
2006-02-03 10:20:00,25.12,25.12,25.05,25.1,5850.0,16.1812,16.1812,16.1361,16.1683,5850.0
2006-02-03 10:30:00,25.09,25.09,25.01,25.03,7050.0,16.1619,16.1619,16.1104,16.1232,7050.0
2006-02-03 10:40:00,25.03,25.17,25.03,25.15,7500.0,16.1232,16.2134,16.1232,16.2005,7500.0
2006-02-03 10:50:00,25.13,25.2,25.12,25.19,9000.0,16.1877,16.2328,16.1812,16.2263,9000.0
2006-02-03 11:00:00,25.2,25.21,25.18,25.21,8700.0,16.2328,16.2392,16.2199,16.2392,8700.0
2006-02-03 11:10:00,25.21,25.21,25.15,25.15,3300.0,16.2392,16.2392,16.2005,16.2005,3300.0
2006-02-03 11:20:00,25.15,25.18,25.15,25.17,6300.0,16.2005,16.2199,16.2005,16.2134,6300.0
2006-02-03 11:30:00,25.17,25.17,25.13,25.15,2550.0,16.2134,16.2134,16.1877,16.2005,2550.0
2006-02-03 11:40:00,25.15,25.21,25.15,25.21,7050.0,16.2005,16.2392,16.2005,16.2392,7050.0
2006-02-03 11:50:00,25.19,25.25,25.18,25.2,15900.0,16.2263,16.265,16.2199,16.2328,15900.0
2006-02-03 12:00:00,25.19,25.24,25.19,25.23,12750.0,16.2263,16.2585,16.2263,16.2521,12750.0
2006-02-03 12:10:00,25.23,25.25,25.19,25.24,7950.0,16.2521,16.265,16.2263,16.2585,7950.0
2006-02-03 12:20:00,25.26,25.27,25.25,25.27,6600.0,16.2714,16.2778,16.265,16.2778,6600.0
2006-02-03 12:30:00,25.28,25.28,25.26,25.26,4050.0,16.2843,16.2843,16.2714,16.2714,4050.0
2006-02-03 12:40:00,25.26,25.29,25.26,25.29,7500.0,16.2714,16.2907,16.2714,16.2907,7500.0
2006-02-03 12:50:00,25.28,25.28,25.24,25.24,13050.0,16.2843,16.2843,16.2585,16.2585,13050.0
2006-02-03 13:00:00,25.24,25.25,25.23,25.23,8700.0,16.2585,16.265,16.2521,16.2521,8700.0
2006-02-03 13:10:00,25.23,25.29,25.23,25.27,33900.0,16.2521,16.2907,16.2521,16.2778,33900.0
2006-02-03 13:20:00,25.3,25.34,25.3,25.33,12150.0,16.2972,16.3229,16.2972,16.3165,12150.0
2006-02-03 13:30:00,25.33,25.33,25.28,25.31,20550.0,16.3165,16.3165,16.2843,16.3036,20550.0
2006-02-03 13:40:00,25.3,25.3,25.27,25.28,9300.0,16.2972,16.2972,16.2778,16.2843,9300.0
2006-02-03 13:50:00,25.27,25.27,25.27,25.27,6300.0,16.2778,16.2778,16.2778,16.2778,6300.0
2006-02-03 14:00:00,25.27,25.28,25.27,25.27,3000.0,16.2778,16.2843,16.2778,16.2778,3000.0
2006-02-03 14:10:00,25.26,25.27,25.25,25.27,14250.0,16.2714,16.2778,16.265,16.2778,14250.0
2006-02-03 14:20:00,25.27,25.27,25.25,25.26,7800.0,16.2778,16.2778,16.265,16.2714,7800.0
2006-02-03 14:30:00,25.27,25.27,25.23,25.23,15600.0,16.2778,16.2778,16.2521,16.2521,15600.0
2006-02-03 14:40:00,25.25,25.25,25.22,25.23,12000.0,16.265,16.265,16.2456,16.2521,12000.0
2006-02-03 14:50:00,25.23,25.24,25.23,25.23,5250.0,16.2521,16.2585,16.2521,16.2521,5250.0
2006-02-03 15:00:00,25.23,25.28,25.2,25.28,22650.0,16.2521,16.2843,16.2328,16.2843,22650.0
2006-02-03 15:10:00,25.25,25.29,25.23,25.27,28350.0,16.265,16.2907,16.2521,16.2778,28350.0
2006-02-03 15:20:00,25.28,25.31,25.27,25.27,11400.0,16.2843,16.3036,16.2778,16.2778,11400.0
2006-02-03 15:30:00,25.27,25.27,25.17,25.17,13950.0,16.2778,16.2778,16.2134,16.2134,13950.0
2006-02-03 15:40:00,25.17,25.19,25.12,25.17,22800.0,16.2134,16.2263,16.1812,16.2134,22800.0
2006-02-03 15:50:00,25.16,25.18,25.16,25.17,9900.0,16.207,16.2199,16.207,16.2134,9900.0
2006-02-06 09:30:00,25.67,25.72,25.67,25.71,50250.0,16.5355,16.5677,16.5355,16.5613,50250.0
2006-02-06 09:40:00,25.67,25.97,25.65,25.92,67650.0,16.5355,16.7288,16.5226,16.6965,67650.0
2006-02-06 09:50:00,25.92,26.0,25.83,25.85,71550.0,16.6965,16.7481,16.6386,16.6515,71550.0
2006-02-06 10:00:00,25.85,25.95,25.81,25.81,60300.0,16.6515,16.7159,16.6257,16.6257,60300.0
2006-02-06 10:10:00,25.83,25.93,25.8,25.86,32850.0,16.6386,16.703,16.6192,16.6579,32850.0
2006-02-06 10:20:00,25.85,25.89,25.82,25.86,13350.0,16.6515,16.6772,16.6321,16.6579,13350.0
2006-02-06 10:30:00,25.86,25.91,25.83,25.89,25500.0,16.6579,16.6901,16.6386,16.6772,25500.0
2006-02-06 10:40:00,25.91,25.95,25.87,25.91,36000.0,16.6901,16.7159,16.6643,16.6901,36000.0
2006-02-06 10:50:00,25.91,25.95,25.89,25.9,16350.0,16.6901,16.7159,16.6772,16.6837,16350.0
2006-02-06 11:00:00,25.89,25.92,25.87,25.91,21600.0,16.6772,16.6965,16.6643,16.6901,21600.0
2006-02-06 11:10:00,25.91,25.91,25.74,25.74,37050.0,16.6901,16.6901,16.5806,16.5806,37050.0
2006-02-06 11:20:00,25.75,25.78,25.73,25.75,13800.0,16.587,16.6064,16.5742,16.587,13800.0
2006-02-06 11:30:00,25.75,25.8,25.75,25.8,17100.0,16.587,16.6192,16.587,16.6192,17100.0
2006-02-06 11:40:00,25.79,25.8,25.7,25.74,22200.0,16.6128,16.6192,16.5548,16.5806,22200.0
2006-02-06 11:50:00,25.74,25.75,25.69,25.7,30000.0,16.5806,16.587,16.5484,16.5548,30000.0
2006-02-06 12:00:00,25.71,25.74,25.67,25.69,27600.0,16.5613,16.5806,16.5355,16.5484,27600.0
2006-02-06 12:10:00,25.69,25.73,25.67,25.7,34950.0,16.5484,16.5742,16.5355,16.5548,34950.0
2006-02-06 12:20:00,25.7,25.72,25.67,25.69,33150.0,16.5548,16.5677,16.5355,16.5484,33150.0
2006-02-06 12:30:00,25.68,25.68,25.6,25.62,29250.0,16.5419,16.5419,16.4904,16.5033,29250.0
2006-02-06 12:40:00,25.62,25.66,25.62,25.63,10500.0,16.5033,16.5291,16.5033,16.5097,10500.0
2006-02-06 12:50:00,25.63,25.67,25.63,25.66,22500.0,16.5097,16.5355,16.5097,16.5291,22500.0
2006-02-06 13:00:00,25.65,25.66,25.63,25.64,16950.0,16.5226,16.5291,16.5097,16.5162,16950.0
2006-02-06 13:10:00,25.65,25.66,25.62,25.64,15600.0,16.5226,16.5291,16.5033,16.5162,15600.0
2006-02-06 13:20:00,25.64,25.66,25.63,25.64,22950.0,16.5162,16.5291,16.5097,16.5162,22950.0
2006-02-06 13:30:00,25.65,25.65,25.59,25.63,22500.0,16.5226,16.5226,16.484,16.5097,22500.0
2006-02-06 13:40:00,25.63,25.63,25.61,25.63,14100.0,16.5097,16.5097,16.4969,16.5097,14100.0
2006-02-06 13:50:00,25.62,25.63,25.59,25.6,20700.0,16.5033,16.5097,16.484,16.4904,20700.0
2006-02-06 14:00:00,25.6,25.61,25.53,25.55,35400.0,16.4904,16.4969,16.4453,16.4582,35400.0
2006-02-06 14:10:00,25.55,25.6,25.55,25.59,18150.0,16.4582,16.4904,16.4582,16.484,18150.0
2006-02-06 14:20:00,25.6,25.6,25.55,25.57,30300.0,16.4904,16.4904,16.4582,16.4711,30300.0
2006-02-06 14:30:00,25.57,25.6,25.57,25.57,15150.0,16.4711,16.4904,16.4711,16.4711,15150.0
2006-02-06 14:40:00,25.57,25.57,25.52,25.53,16050.0,16.4711,16.4711,16.4389,16.4453,16050.0
2006-02-06 14:50:00,25.53,25.53,25.51,25.51,16350.0,16.4453,16.4453,16.4324,16.4324,16350.0
2006-02-06 15:00:00,25.52,25.55,25.51,25.55,23250.0,16.4389,16.4582,16.4324,16.4582,23250.0
2006-02-06 15:10:00,25.55,25.61,25.55,25.58,29700.0,16.4582,16.4969,16.4582,16.4775,29700.0
2006-02-06 15:20:00,25.57,25.59,25.57,25.57,35250.0,16.4711,16.484,16.4711,16.4711,35250.0
2006-02-06 15:30:00,25.58,25.59,25.57,25.58,48750.0,16.4775,16.484,16.4711,16.4775,48750.0
2006-02-06 15:40:00,25.57,25.61,25.57,25.57,71400.0,16.4711,16.4969,16.4711,16.4711,71400.0
2006-02-06 15:50:00,25.57,25.62,25.56,25.6,93600.0,16.4711,16.5033,16.4646,16.4904,93600.0
2006-02-07 09:30:00,25.67,25.83,25.6,25.79,154650.0,16.5355,16.6386,16.4904,16.6128,154650.0
2006-02-07 09:40:00,25.78,25.8,25.67,25.8,294750.0,16.6064,16.6192,16.5355,16.6192,294750.0
2006-02-07 09:50:00,25.79,25.8,25.63,25.63,107850.0,16.6128,16.6192,16.5097,16.5097,107850.0
2006-02-07 10:00:00,25.63,25.67,25.63,25.66,110850.0,16.5097,16.5355,16.5097,16.5291,110850.0
2006-02-07 10:10:00,25.65,25.67,25.61,25.65,71850.0,16.5226,16.5355,16.4969,16.5226,71850.0
2006-02-07 10:20:00,25.65,25.67,25.64,25.65,56700.0,16.5226,16.5355,16.5162,16.5226,56700.0
2006-02-07 10:30:00,25.65,25.74,25.65,25.67,114450.0,16.5226,16.5806,16.5226,16.5355,114450.0
2006-02-07 10:40:00,25.66,25.74,25.63,25.74,53250.0,16.5291,16.5806,16.5097,16.5806,53250.0
2006-02-07 10:50:00,25.74,25.75,25.65,25.68,102750.0,16.5806,16.587,16.5226,16.5419,102750.0
2006-02-07 11:00:00,25.68,25.69,25.65,25.65,41250.0,16.5419,16.5484,16.5226,16.5226,41250.0
2006-02-07 11:10:00,25.65,25.75,25.65,25.73,71100.0,16.5226,16.587,16.5226,16.5742,71100.0
2006-02-07 11:20:00,25.73,25.83,25.73,25.81,47550.0,16.5742,16.6386,16.5742,16.6257,47550.0
2006-02-07 11:30:00,25.81,25.81,25.75,25.76,43800.0,16.6257,16.6257,16.587,16.5935,43800.0
2006-02-07 11:40:00,25.77,25.83,25.77,25.83,49350.0,16.5999,16.6386,16.5999,16.6386,49350.0
2006-02-07 11:50:00,25.83,25.93,25.82,25.9,76500.0,16.6386,16.703,16.6321,16.6837,76500.0
2006-02-07 12:00:00,25.88,25.99,25.85,25.98,172500.0,16.6708,16.7416,16.6515,16.7352,172500.0
2006-02-07 12:10:00,25.97,25.97,25.82,25.85,147900.0,16.7288,16.7288,16.6321,16.6515,147900.0
2006-02-07 12:20:00,25.85,25.87,25.79,25.81,86100.0,16.6515,16.6643,16.6128,16.6257,86100.0
2006-02-07 12:30:00,25.81,25.85,25.78,25.85,26400.0,16.6257,16.6515,16.6064,16.6515,26400.0
2006-02-07 12:40:00,25.85,25.9,25.85,25.87,41700.0,16.6515,16.6837,16.6515,16.6643,41700.0
2006-02-07 12:50:00,25.88,25.92,25.87,25.91,19650.0,16.6708,16.6965,16.6643,16.6901,19650.0
2006-02-07 13:00:00,25.91,25.92,25.86,25.87,30450.0,16.6901,16.6965,16.6579,16.6643,30450.0
2006-02-07 13:10:00,25.87,25.93,25.85,25.93,32700.0,16.6643,16.703,16.6515,16.703,32700.0
2006-02-07 13:20:00,25.91,25.92,25.87,25.91,48150.0,16.6901,16.6965,16.6643,16.6901,48150.0
2006-02-07 13:30:00,25.91,25.95,25.9,25.92,31200.0,16.6901,16.7159,16.6837,16.6965,31200.0
2006-02-07 13:40:00,25.92,25.93,25.87,25.89,19950.0,16.6965,16.703,16.6643,16.6772,19950.0
2006-02-07 13:50:00,25.89,25.95,25.87,25.95,38400.0,16.6772,16.7159,16.6643,16.7159,38400.0
2006-02-07 14:00:00,25.95,25.95,25.92,25.93,36750.0,16.7159,16.7159,16.6965,16.703,36750.0
2006-02-07 14:10:00,25.95,26.03,25.93,25.98,258600.0,16.7159,16.7674,16.703,16.7352,258600.0
2006-02-07 14:20:00,25.97,26.0,25.92,25.99,226950.0,16.7288,16.7481,16.6965,16.7416,226950.0
2006-02-07 14:30:00,26.0,26.01,25.98,25.98,55500.0,16.7481,16.7545,16.7352,16.7352,55500.0
2006-02-07 14:40:00,25.99,26.04,25.95,25.96,82350.0,16.7416,16.7738,16.7159,16.7223,82350.0
2006-02-07 14:50:00,25.95,26.0,25.95,25.96,38550.0,16.7159,16.7481,16.7159,16.7223,38550.0
2006-02-07 15:00:00,25.97,26.0,25.95,25.99,69450.0,16.7288,16.7481,16.7159,16.7416,69450.0
2006-02-07 15:10:00,25.99,26.0,25.89,26.0,53250.0,16.7416,16.7481,16.6772,16.7481,53250.0
2006-02-07 15:20:00,25.99,26.0,25.99,26.0,77250.0,16.7416,16.7481,16.7416,16.7481,77250.0
2006-02-07 15:30:00,26.0,26.02,25.93,26.0,84600.0,16.7481,16.761,16.703,16.7481,84600.0
2006-02-07 15:40:00,26.0,26.01,25.99,25.99,76500.0,16.7481,16.7545,16.7416,16.7416,76500.0
2006-02-07 15:50:00,25.99,26.02,25.98,25.99,101700.0,16.7416,16.761,16.7352,16.7416,101700.0
2006-02-08 09:30:00,25.83,25.95,25.83,25.94,97650.0,16.6386,16.7159,16.6386,16.7094,97650.0
2006-02-08 09:40:00,25.93,25.94,25.84,25.86,91200.0,16.703,16.7094,16.645,16.6579,91200.0
2006-02-08 09:50:00,25.87,25.93,25.86,25.93,21750.0,16.6643,16.703,16.6579,16.703,21750.0
2006-02-08 10:00:00,25.93,26.0,25.91,25.97,86850.0,16.703,16.7481,16.6901,16.7288,86850.0
2006-02-08 10:10:00,25.97,26.0,25.91,25.91,64800.0,16.7288,16.7481,16.6901,16.6901,64800.0
2006-02-08 10:20:00,25.91,25.99,25.91,25.95,100800.0,16.6901,16.7416,16.6901,16.7159,100800.0
2006-02-08 10:30:00,25.95,25.96,25.9,25.91,36300.0,16.7159,16.7223,16.6837,16.6901,36300.0
2006-02-08 10:40:00,25.9,25.91,25.85,25.91,66000.0,16.6837,16.6901,16.6515,16.6901,66000.0
2006-02-08 10:50:00,25.89,25.9,25.86,25.87,28500.0,16.6772,16.6837,16.6579,16.6643,28500.0
2006-02-08 11:00:00,25.87,25.87,25.85,25.86,15450.0,16.6643,16.6643,16.6515,16.6579,15450.0
2006-02-08 11:10:00,25.86,25.87,25.83,25.83,17550.0,16.6579,16.6643,16.6386,16.6386,17550.0
2006-02-08 11:20:00,25.81,25.81,25.71,25.72,39900.0,16.6257,16.6257,16.5613,16.5677,39900.0
2006-02-08 11:30:00,25.72,25.77,25.72,25.77,34050.0,16.5677,16.5999,16.5677,16.5999,34050.0
2006-02-08 11:40:00,25.77,25.77,25.75,25.77,30750.0,16.5999,16.5999,16.587,16.5999,30750.0
2006-02-08 11:50:00,25.77,25.77,25.73,25.75,32700.0,16.5999,16.5999,16.5742,16.587,32700.0
2006-02-08 12:00:00,25.77,25.85,25.75,25.81,86100.0,16.5999,16.6515,16.587,16.6257,86100.0
2006-02-08 12:10:00,25.81,25.84,25.79,25.79,10800.0,16.6257,16.645,16.6128,16.6128,10800.0
2006-02-08 12:20:00,25.79,25.81,25.79,25.79,10650.0,16.6128,16.6257,16.6128,16.6128,10650.0
2006-02-08 12:30:00,25.79,25.8,25.78,25.78,9450.0,16.6128,16.6192,16.6064,16.6064,9450.0
2006-02-08 12:40:00,25.79,25.82,25.79,25.79,7050.0,16.6128,16.6321,16.6128,16.6128,7050.0
2006-02-08 12:50:00,25.79,25.79,25.77,25.79,17100.0,16.6128,16.6128,16.5999,16.6128,17100.0
2006-02-08 13:00:00,25.79,25.8,25.75,25.77,31950.0,16.6128,16.6192,16.587,16.5999,31950.0
2006-02-08 13:10:00,25.77,25.81,25.77,25.79,10500.0,16.5999,16.6257,16.5999,16.6128,10500.0
2006-02-08 13:20:00,25.79,25.81,25.78,25.81,10200.0,16.6128,16.6257,16.6064,16.6257,10200.0
2006-02-08 13:30:00,25.81,25.83,25.8,25.83,20400.0,16.6257,16.6386,16.6192,16.6386,20400.0
2006-02-08 13:40:00,25.83,25.83,25.79,25.81,59850.0,16.6386,16.6386,16.6128,16.6257,59850.0
2006-02-08 13:50:00,25.81,25.83,25.8,25.83,28650.0,16.6257,16.6386,16.6192,16.6386,28650.0
2006-02-08 14:00:00,25.83,25.83,25.82,25.82,11400.0,16.6386,16.6386,16.6321,16.6321,11400.0
2006-02-08 14:10:00,25.82,25.88,25.82,25.87,29250.0,16.6321,16.6708,16.6321,16.6643,29250.0
2006-02-08 14:20:00,25.87,25.93,25.87,25.91,11250.0,16.6643,16.703,16.6643,16.6901,11250.0
2006-02-08 14:30:00,25.93,25.93,25.92,25.92,11100.0,16.703,16.703,16.6965,16.6965,11100.0
2006-02-08 14:40:00,25.93,25.93,25.92,25.93,13050.0,16.703,16.703,16.6965,16.703,13050.0
2006-02-08 14:50:00,25.93,25.93,25.92,25.92,21750.0,16.703,16.703,16.6965,16.6965,21750.0
2006-02-08 15:00:00,25.92,25.93,25.91,25.93,24300.0,16.6965,16.703,16.6901,16.703,24300.0
2006-02-08 15:10:00,25.93,25.98,25.93,25.97,39600.0,16.703,16.7352,16.703,16.7288,39600.0
2006-02-08 15:20:00,25.97,25.97,25.93,25.96,21300.0,16.7288,16.7288,16.703,16.7223,21300.0
2006-02-08 15:30:00,25.96,25.96,25.92,25.93,23100.0,16.7223,16.7223,16.6965,16.703,23100.0
2006-02-08 15:40:00,25.93,25.95,25.89,25.89,47400.0,16.703,16.7159,16.6772,16.6772,47400.0
2006-02-08 15:50:00,25.89,25.91,25.88,25.89,66600.0,16.6772,16.6901,16.6708,16.6772,66600.0
2006-02-09 09:30:00,25.8,25.93,25.71,25.73,20550.0,16.6192,16.703,16.5613,16.5742,20550.0
2006-02-09 09:40:00,25.72,25.89,25.72,25.88,18300.0,16.5677,16.6772,16.5677,16.6708,18300.0
2006-02-09 09:50:00,25.88,25.92,25.83,25.92,27150.0,16.6708,16.6965,16.6386,16.6965,27150.0
2006-02-09 10:00:00,25.88,25.89,25.86,25.87,28350.0,16.6708,16.6772,16.6579,16.6643,28350.0
2006-02-09 10:10:00,25.84,25.87,25.83,25.83,31950.0,16.645,16.6643,16.6386,16.6386,31950.0
2006-02-09 10:20:00,25.83,25.88,25.83,25.86,15900.0,16.6386,16.6708,16.6386,16.6579,15900.0
2006-02-09 10:30:00,25.86,25.88,25.85,25.85,11400.0,16.6579,16.6708,16.6515,16.6515,11400.0
2006-02-09 10:40:00,25.85,25.89,25.85,25.89,13500.0,16.6515,16.6772,16.6515,16.6772,13500.0
2006-02-09 10:50:00,25.89,25.95,25.89,25.95,18750.0,16.6772,16.7159,16.6772,16.7159,18750.0
2006-02-09 11:00:00,25.95,25.97,25.93,25.94,19500.0,16.7159,16.7288,16.703,16.7094,19500.0
2006-02-09 11:10:00,25.93,25.97,25.93,25.93,19500.0,16.703,16.7288,16.703,16.703,19500.0
2006-02-09 11:20:00,25.93,25.98,25.91,25.97,18150.0,16.703,16.7352,16.6901,16.7288,18150.0
2006-02-09 11:30:00,25.97,26.0,25.89,25.89,69000.0,16.7288,16.7481,16.6772,16.6772,69000.0
2006-02-09 11:40:00,25.88,25.91,25.87,25.91,44700.0,16.6708,16.6901,16.6643,16.6901,44700.0
2006-02-09 11:50:00,25.89,25.91,25.89,25.91,5550.0,16.6772,16.6901,16.6772,16.6901,5550.0
2006-02-09 12:00:00,25.9,25.91,25.89,25.89,16650.0,16.6837,16.6901,16.6772,16.6772,16650.0
2006-02-09 12:10:00,25.9,25.93,25.9,25.92,6600.0,16.6837,16.703,16.6837,16.6965,6600.0
2006-02-09 12:20:00,25.91,25.96,25.91,25.95,8100.0,16.6901,16.7223,16.6901,16.7159,8100.0
2006-02-09 12:30:00,25.95,25.99,25.93,25.97,11400.0,16.7159,16.7416,16.703,16.7288,11400.0
2006-02-09 12:40:00,25.97,25.99,25.95,25.97,11550.0,16.7288,16.7416,16.7159,16.7288,11550.0
2006-02-09 12:50:00,25.97,26.0,25.97,25.99,22050.0,16.7288,16.7481,16.7288,16.7416,22050.0
2006-02-09 13:00:00,26.0,26.0,25.98,25.98,37800.0,16.7481,16.7481,16.7352,16.7352,37800.0
2006-02-09 13:10:00,25.98,25.99,25.96,25.96,22500.0,16.7352,16.7416,16.7223,16.7223,22500.0
2006-02-09 13:20:00,25.96,25.99,25.94,25.98,17100.0,16.7223,16.7416,16.7094,16.7352,17100.0
2006-02-09 13:30:00,25.98,25.98,25.91,25.91,21450.0,16.7352,16.7352,16.6901,16.6901,21450.0
2006-02-09 13:40:00,25.91,25.93,25.88,25.91,22050.0,16.6901,16.703,16.6708,16.6901,22050.0
2006-02-09 13:50:00,25.91,25.91,25.87,25.88,19500.0,16.6901,16.6901,16.6643,16.6708,19500.0
2006-02-09 14:00:00,25.87,25.89,25.8,25.8,28950.0,16.6643,16.6772,16.6192,16.6192,28950.0
2006-02-09 14:10:00,25.81,25.85,25.79,25.84,25050.0,16.6257,16.6515,16.6128,16.645,25050.0
2006-02-09 14:20:00,25.83,25.88,25.83,25.85,23700.0,16.6386,16.6708,16.6386,16.6515,23700.0
2006-02-09 14:30:00,25.85,25.85,25.83,25.84,13350.0,16.6515,16.6515,16.6386,16.645,13350.0
2006-02-09 14:40:00,25.83,25.84,25.82,25.83,8250.0,16.6386,16.645,16.6321,16.6386,8250.0
2006-02-09 14:50:00,25.83,25.83,25.79,25.79,12000.0,16.6386,16.6386,16.6128,16.6128,12000.0
2006-02-09 15:00:00,25.78,25.78,25.73,25.73,13350.0,16.6064,16.6064,16.5742,16.5742,13350.0
2006-02-09 15:10:00,25.73,25.75,25.73,25.73,16500.0,16.5742,16.587,16.5742,16.5742,16500.0
2006-02-09 15:20:00,25.73,25.75,25.73,25.74,31950.0,16.5742,16.587,16.5742,16.5806,31950.0
2006-02-09 15:30:00,25.73,25.73,25.65,25.69,21000.0,16.5742,16.5742,16.5226,16.5484,21000.0
2006-02-09 15:40:00,25.69,25.7,25.67,25.7,19350.0,16.5484,16.5548,16.5355,16.5548,19350.0
2006-02-09 15:50:00,25.7,25.71,25.67,25.67,43500.0,16.5548,16.5613,16.5355,16.5355,43500.0
2006-02-10 09:30:00,25.8,25.87,25.8,25.86,26550.0,16.6192,16.6643,16.6192,16.6579,26550.0
2006-02-10 09:40:00,25.87,25.9,25.72,25.83,31200.0,16.6643,16.6837,16.5677,16.6386,31200.0
2006-02-10 09:50:00,25.84,25.92,25.83,25.92,18300.0,16.645,16.6965,16.6386,16.6965,18300.0
2006-02-10 10:00:00,25.92,25.94,25.92,25.94,20700.0,16.6965,16.7094,16.6965,16.7094,20700.0
2006-02-10 10:10:00,25.94,25.95,25.76,25.78,27750.0,16.7094,16.7159,16.5935,16.6064,27750.0
2006-02-10 10:20:00,25.76,25.78,25.71,25.73,59550.0,16.5935,16.6064,16.5613,16.5742,59550.0
2006-02-10 10:30:00,25.73,25.79,25.73,25.78,48450.0,16.5742,16.6128,16.5742,16.6064,48450.0
2006-02-10 10:40:00,25.78,25.83,25.78,25.82,22350.0,16.6064,16.6386,16.6064,16.6321,22350.0
2006-02-10 10:50:00,25.82,25.85,25.82,25.83,14700.0,16.6321,16.6515,16.6321,16.6386,14700.0
2006-02-10 11:00:00,25.83,25.88,25.82,25.85,18450.0,16.6386,16.6708,16.6321,16.6515,18450.0
2006-02-10 11:10:00,25.85,25.88,25.83,25.87,13800.0,16.6515,16.6708,16.6386,16.6643,13800.0
2006-02-10 11:20:00,25.87,25.89,25.85,25.87,11550.0,16.6643,16.6772,16.6515,16.6643,11550.0
2006-02-10 11:30:00,25.87,25.89,25.86,25.89,11550.0,16.6643,16.6772,16.6579,16.6772,11550.0
2006-02-10 11:40:00,25.89,25.95,25.89,25.95,14250.0,16.6772,16.7159,16.6772,16.7159,14250.0
2006-02-10 11:50:00,25.95,25.97,25.95,25.97,31500.0,16.7159,16.7288,16.7159,16.7288,31500.0
2006-02-10 12:00:00,25.96,25.97,25.95,25.95,41250.0,16.7223,16.7288,16.7159,16.7159,41250.0
2006-02-10 12:10:00,25.95,25.95,25.89,25.93,16950.0,16.7159,16.7159,16.6772,16.703,16950.0
2006-02-10 12:20:00,25.94,25.95,25.93,25.94,11400.0,16.7094,16.7159,16.703,16.7094,11400.0
2006-02-10 12:30:00,25.94,25.95,25.94,25.94,9600.0,16.7094,16.7159,16.7094,16.7094,9600.0
2006-02-10 12:40:00,25.94,25.94,25.91,25.91,13950.0,16.7094,16.7094,16.6901,16.6901,13950.0
2006-02-10 12:50:00,25.91,25.93,25.91,25.91,14250.0,16.6901,16.703,16.6901,16.6901,14250.0
2006-02-10 13:00:00,25.91,25.96,25.91,25.95,15600.0,16.6901,16.7223,16.6901,16.7159,15600.0
2006-02-10 13:10:00,25.95,25.96,25.95,25.95,9900.0,16.7159,16.7223,16.7159,16.7159,9900.0
2006-02-10 13:20:00,25.94,25.95,25.93,25.94,8550.0,16.7094,16.7159,16.703,16.7094,8550.0
2006-02-10 13:30:00,25.95,25.96,25.94,25.95,10650.0,16.7159,16.7223,16.7094,16.7159,10650.0
2006-02-10 13:40:00,25.95,25.97,25.93,25.95,17250.0,16.7159,16.7288,16.703,16.7159,17250.0
2006-02-10 13:50:00,25.96,25.97,25.94,25.96,39750.0,16.7223,16.7288,16.7094,16.7223,39750.0
2006-02-10 14:00:00,25.97,25.97,25.95,25.97,42750.0,16.7288,16.7288,16.7159,16.7288,42750.0
2006-02-10 14:10:00,25.97,25.98,25.96,25.97,34650.0,16.7288,16.7352,16.7223,16.7288,34650.0
2006-02-10 14:20:00,25.97,25.97,25.94,25.95,20700.0,16.7288,16.7288,16.7094,16.7159,20700.0
2006-02-10 14:30:00,25.96,25.97,25.95,25.97,27150.0,16.7223,16.7288,16.7159,16.7288,27150.0
2006-02-10 14:40:00,25.97,25.99,25.96,25.97,38400.0,16.7288,16.7416,16.7223,16.7288,38400.0
2006-02-10 14:50:00,25.97,25.99,25.96,25.97,47100.0,16.7288,16.7416,16.7223,16.7288,47100.0
2006-02-10 15:00:00,25.97,25.97,25.96,25.96,30300.0,16.7288,16.7288,16.7223,16.7223,30300.0
2006-02-10 15:10:00,25.96,25.99,25.96,25.97,48300.0,16.7223,16.7416,16.7223,16.7288,48300.0
2006-02-10 15:20:00,25.97,26.0,25.97,26.0,44700.0,16.7288,16.7481,16.7288,16.7481,44700.0
2006-02-10 15:30:00,25.99,26.0,25.99,26.0,46650.0,16.7416,16.7481,16.7416,16.7481,46650.0
2006-02-10 15:40:00,26.0,26.0,25.99,26.0,67050.0,16.7481,16.7481,16.7416,16.7481,67050.0
2006-02-10 15:50:00,26.0,26.05,25.99,26.03,77700.0,16.7481,16.7803,16.7416,16.7674,77700.0
2006-02-13 09:30:00,26.03,26.13,25.86,25.88,28200.0,16.7674,16.8318,16.6579,16.6708,28200.0
2006-02-13 09:40:00,25.84,25.84,25.61,25.62,34800.0,16.645,16.645,16.4969,16.5033,34800.0
2006-02-13 09:50:00,25.6,25.68,25.53,25.68,35850.0,16.4904,16.5419,16.4453,16.5419,35850.0
2006-02-13 10:00:00,25.68,25.68,25.6,25.61,10800.0,16.5419,16.5419,16.4904,16.4969,10800.0
2006-02-13 10:10:00,25.61,25.67,25.61,25.66,19200.0,16.4969,16.5355,16.4969,16.5291,19200.0
2006-02-13 10:20:00,25.65,25.71,25.65,25.68,10350.0,16.5226,16.5613,16.5226,16.5419,10350.0
2006-02-13 10:30:00,25.69,25.85,25.69,25.85,24900.0,16.5484,16.6515,16.5484,16.6515,24900.0
2006-02-13 10:40:00,25.85,25.86,25.79,25.79,27900.0,16.6515,16.6579,16.6128,16.6128,27900.0
2006-02-13 10:50:00,25.77,25.8,25.77,25.79,13500.0,16.5999,16.6192,16.5999,16.6128,13500.0
2006-02-13 11:00:00,25.79,25.85,25.79,25.85,14550.0,16.6128,16.6515,16.6128,16.6515,14550.0
2006-02-13 11:10:00,25.85,25.92,25.85,25.91,13650.0,16.6515,16.6965,16.6515,16.6901,13650.0
2006-02-13 11:20:00,25.92,25.94,25.91,25.93,11850.0,16.6965,16.7094,16.6901,16.703,11850.0
2006-02-13 11:30:00,25.94,25.99,25.91,25.92,49350.0,16.7094,16.7416,16.6901,16.6965,49350.0
2006-02-13 11:40:00,25.92,25.92,25.83,25.83,21600.0,16.6965,16.6965,16.6386,16.6386,21600.0
2006-02-13 11:50:00,25.82,25.86,25.79,25.86,13350.0,16.6321,16.6579,16.6128,16.6579,13350.0
2006-02-13 12:00:00,25.83,25.91,25.83,25.91,10050.0,16.6386,16.6901,16.6386,16.6901,10050.0
2006-02-13 12:10:00,25.89,25.93,25.89,25.93,13350.0,16.6772,16.703,16.6772,16.703,13350.0
2006-02-13 12:20:00,25.93,25.96,25.93,25.96,5400.0,16.703,16.7223,16.703,16.7223,5400.0
2006-02-13 12:30:00,25.95,25.97,25.94,25.94,30900.0,16.7159,16.7288,16.7094,16.7094,30900.0
2006-02-13 12:40:00,25.92,25.93,25.87,25.91,19200.0,16.6965,16.703,16.6643,16.6901,19200.0
2006-02-13 12:50:00,25.92,25.93,25.91,25.92,5850.0,16.6965,16.703,16.6901,16.6965,5850.0
2006-02-13 13:00:00,25.93,25.95,25.92,25.95,11400.0,16.703,16.7159,16.6965,16.7159,11400.0
2006-02-13 13:10:00,25.95,25.95,25.93,25.94,23100.0,16.7159,16.7159,16.703,16.7094,23100.0
2006-02-13 13:20:00,25.93,25.96,25.93,25.96,7650.0,16.703,16.7223,16.703,16.7223,7650.0
2006-02-13 13:30:00,25.95,25.95,25.88,25.89,25500.0,16.7159,16.7159,16.6708,16.6772,25500.0
2006-02-13 13:40:00,25.89,25.91,25.89,25.9,7950.0,16.6772,16.6901,16.6772,16.6837,7950.0
2006-02-13 13:50:00,25.91,25.93,25.9,25.9,13950.0,16.6901,16.703,16.6837,16.6837,13950.0
2006-02-13 14:00:00,25.91,25.91,25.86,25.86,18900.0,16.6901,16.6901,16.6579,16.6579,18900.0
2006-02-13 14:10:00,25.86,25.86,25.82,25.85,13050.0,16.6579,16.6579,16.6321,16.6515,13050.0
2006-02-13 14:20:00,25.85,25.85,25.81,25.81,12750.0,16.6515,16.6515,16.6257,16.6257,12750.0
2006-02-13 14:30:00,25.81,25.83,25.8,25.82,19050.0,16.6257,16.6386,16.6192,16.6321,19050.0
2006-02-13 14:40:00,25.83,25.85,25.83,25.85,13950.0,16.6386,16.6515,16.6386,16.6515,13950.0
2006-02-13 14:50:00,25.84,25.85,25.84,25.85,14100.0,16.645,16.6515,16.645,16.6515,14100.0
2006-02-13 15:00:00,25.85,25.85,25.79,25.83,28950.0,16.6515,16.6515,16.6128,16.6386,28950.0
2006-02-13 15:10:00,25.83,25.87,25.83,25.85,10200.0,16.6386,16.6643,16.6386,16.6515,10200.0
2006-02-13 15:20:00,25.87,25.92,25.84,25.85,44400.0,16.6643,16.6965,16.645,16.6515,44400.0
2006-02-13 15:30:00,25.86,25.93,25.86,25.93,17400.0,16.6579,16.703,16.6579,16.703,17400.0
2006-02-13 15:40:00,25.91,25.93,25.89,25.93,26400.0,16.6901,16.703,16.6772,16.703,26400.0
2006-02-13 15:50:00,25.92,25.96,25.87,25.91,21150.0,16.6965,16.7223,16.6643,16.6901,21150.0
2006-02-14 09:30:00,25.97,26.07,25.93,26.05,92550.0,16.7288,16.7932,16.703,16.7803,92550.0
2006-02-14 09:40:00,26.06,26.07,26.01,26.02,27900.0,16.7867,16.7932,16.7545,16.761,27900.0
2006-02-14 09:50:00,26.02,26.06,26.01,26.06,15450.0,16.761,16.7867,16.7545,16.7867,15450.0
2006-02-14 10:00:00,26.07,26.11,26.01,26.03,29400.0,16.7932,16.8189,16.7545,16.7674,29400.0
2006-02-14 10:10:00,26.03,26.07,26.02,26.02,12450.0,16.7674,16.7932,16.761,16.761,12450.0
2006-02-14 10:20:00,26.01,26.05,25.99,26.01,34350.0,16.7545,16.7803,16.7416,16.7545,34350.0
2006-02-14 10:30:00,26.01,26.05,26.0,26.05,29850.0,16.7545,16.7803,16.7481,16.7803,29850.0
2006-02-14 10:40:00,26.05,26.09,26.04,26.07,31500.0,16.7803,16.8061,16.7738,16.7932,31500.0
2006-02-14 10:50:00,26.08,26.08,26.01,26.04,16200.0,16.7996,16.7996,16.7545,16.7738,16200.0
2006-02-14 11:00:00,26.04,26.06,26.03,26.03,13050.0,16.7738,16.7867,16.7674,16.7674,13050.0
2006-02-14 11:10:00,26.04,26.06,26.01,26.05,15000.0,16.7738,16.7867,16.7545,16.7803,15000.0
2006-02-14 11:20:00,26.05,26.07,26.03,26.03,10950.0,16.7803,16.7932,16.7674,16.7674,10950.0
2006-02-14 11:30:00,26.04,26.07,26.04,26.07,9750.0,16.7738,16.7932,16.7738,16.7932,9750.0
2006-02-14 11:40:00,26.06,26.06,26.02,26.03,9000.0,16.7867,16.7867,16.761,16.7674,9000.0
2006-02-14 11:50:00,26.01,26.09,26.01,26.06,19650.0,16.7545,16.8061,16.7545,16.7867,19650.0
2006-02-14 12:00:00,26.07,26.11,26.06,26.07,19200.0,16.7932,16.8189,16.7867,16.7932,19200.0
2006-02-14 12:10:00,26.08,26.08,26.03,26.03,8400.0,16.7996,16.7996,16.7674,16.7674,8400.0
2006-02-14 12:20:00,26.03,26.05,26.01,26.01,11400.0,16.7674,16.7803,16.7545,16.7545,11400.0
2006-02-14 12:30:00,26.01,26.01,25.99,26.0,14850.0,16.7545,16.7545,16.7416,16.7481,14850.0
2006-02-14 12:40:00,26.0,26.03,25.99,26.01,18300.0,16.7481,16.7674,16.7416,16.7545,18300.0
2006-02-14 12:50:00,26.0,26.05,26.0,26.03,21000.0,16.7481,16.7803,16.7481,16.7674,21000.0
2006-02-14 13:00:00,26.03,26.1,26.03,26.1,14700.0,16.7674,16.8125,16.7674,16.8125,14700.0
2006-02-14 13:10:00,26.09,26.15,26.09,26.14,9600.0,16.8061,16.8447,16.8061,16.8383,9600.0
2006-02-14 13:20:00,26.17,26.17,26.13,26.17,61200.0,16.8576,16.8576,16.8318,16.8576,61200.0
2006-02-14 13:30:00,26.18,26.22,26.12,26.13,22350.0,16.864,16.8898,16.8254,16.8318,22350.0
2006-02-14 13:40:00,26.13,26.15,26.08,26.09,18450.0,16.8318,16.8447,16.7996,16.8061,18450.0
2006-02-14 13:50:00,26.07,26.09,26.04,26.06,25200.0,16.7932,16.8061,16.7738,16.7867,25200.0
2006-02-14 14:00:00,26.07,26.09,26.06,26.07,20550.0,16.7932,16.8061,16.7867,16.7932,20550.0
2006-02-14 14:10:00,26.07,26.09,26.07,26.09,7950.0,16.7932,16.8061,16.7932,16.8061,7950.0
2006-02-14 14:20:00,26.09,26.16,26.09,26.15,10500.0,16.8061,16.8511,16.8061,16.8447,10500.0
2006-02-14 14:30:00,26.15,26.17,26.14,26.14,9750.0,16.8447,16.8576,16.8383,16.8383,9750.0
2006-02-14 14:40:00,26.14,26.14,26.08,26.1,9300.0,16.8383,16.8383,16.7996,16.8125,9300.0
2006-02-14 14:50:00,26.09,26.11,26.09,26.09,10500.0,16.8061,16.8189,16.8061,16.8061,10500.0
2006-02-14 15:00:00,26.11,26.11,26.07,26.08,10200.0,16.8189,16.8189,16.7932,16.7996,10200.0
2006-02-14 15:10:00,26.08,26.15,26.08,26.15,15900.0,16.7996,16.8447,16.7996,16.8447,15900.0
2006-02-14 15:20:00,26.15,26.2,26.15,26.19,12300.0,16.8447,16.8769,16.8447,16.8705,12300.0
2006-02-14 15:30:00,26.18,26.21,26.18,26.19,22200.0,16.864,16.8834,16.864,16.8705,22200.0
2006-02-14 15:40:00,26.19,26.19,26.13,26.15,29700.0,16.8705,16.8705,16.8318,16.8447,29700.0
2006-02-14 15:50:00,26.15,26.15,26.1,26.15,34350.0,16.8447,16.8447,16.8125,16.8447,34350.0
2006-02-15 09:30:00,26.17,26.22,26.07,26.22,24300.0,16.8576,16.8898,16.7932,16.8898,24300.0
2006-02-15 09:40:00,26.22,26.22,26.13,26.17,17700.0,16.8898,16.8898,16.8318,16.8576,17700.0
2006-02-15 09:50:00,26.16,26.16,26.13,26.15,12750.0,16.8511,16.8511,16.8318,16.8447,12750.0
2006-02-15 10:00:00,26.13,26.14,26.03,26.06,18900.0,16.8318,16.8383,16.7674,16.7867,18900.0
2006-02-15 10:10:00,26.06,26.13,26.06,26.11,8100.0,16.7867,16.8318,16.7867,16.8189,8100.0
2006-02-15 10:20:00,26.11,26.12,26.1,26.11,9750.0,16.8189,16.8254,16.8125,16.8189,9750.0
2006-02-15 10:30:00,26.11,26.11,26.08,26.08,12750.0,16.8189,16.8189,16.7996,16.7996,12750.0
2006-02-15 10:40:00,26.08,26.08,26.03,26.05,18450.0,16.7996,16.7996,16.7674,16.7803,18450.0
2006-02-15 10:50:00,26.05,26.07,25.99,26.02,27300.0,16.7803,16.7932,16.7416,16.761,27300.0
2006-02-15 11:00:00,26.03,26.04,25.88,25.96,43500.0,16.7674,16.7738,16.6708,16.7223,43500.0
2006-02-15 11:10:00,25.96,26.01,25.94,26.01,16350.0,16.7223,16.7545,16.7094,16.7545,16350.0
2006-02-15 11:20:00,26.02,26.04,25.99,26.03,37800.0,16.761,16.7738,16.7416,16.7674,37800.0
2006-02-15 11:30:00,26.03,26.07,26.02,26.06,59850.0,16.7674,16.7932,16.761,16.7867,59850.0
2006-02-15 11:40:00,26.07,26.09,26.06,26.07,34800.0,16.7932,16.8061,16.7867,16.7932,34800.0
2006-02-15 11:50:00,26.07,26.09,26.07,26.08,6600.0,16.7932,16.8061,16.7932,16.7996,6600.0
2006-02-15 12:00:00,26.08,26.08,26.07,26.07,9000.0,16.7996,16.7996,16.7932,16.7932,9000.0
2006-02-15 12:10:00,26.07,26.09,26.03,26.07,175350.0,16.7932,16.8061,16.7674,16.7932,175350.0
2006-02-15 12:20:00,26.07,26.09,26.07,26.08,11100.0,16.7932,16.8061,16.7932,16.7996,11100.0
2006-02-15 12:30:00,26.07,26.09,26.07,26.09,31800.0,16.7932,16.8061,16.7932,16.8061,31800.0
2006-02-15 12:40:00,26.09,26.11,26.09,26.1,10200.0,16.8061,16.8189,16.8061,16.8125,10200.0
2006-02-15 12:50:00,26.1,26.15,26.1,26.13,17550.0,16.8125,16.8447,16.8125,16.8318,17550.0
2006-02-15 13:00:00,26.13,26.14,26.11,26.12,14850.0,16.8318,16.8383,16.8189,16.8254,14850.0
2006-02-15 13:10:00,26.13,26.18,26.13,26.18,46050.0,16.8318,16.864,16.8318,16.864,46050.0
2006-02-15 13:20:00,26.18,26.27,26.15,26.25,63000.0,16.864,16.922,16.8447,16.9091,63000.0
2006-02-15 13:30:00,26.25,26.26,26.21,26.25,16200.0,16.9091,16.9156,16.8834,16.9091,16200.0
2006-02-15 13:40:00,26.25,26.28,26.25,26.25,11250.0,16.9091,16.9284,16.9091,16.9091,11250.0
2006-02-15 13:50:00,26.24,26.28,26.24,26.27,9150.0,16.9027,16.9284,16.9027,16.922,9150.0
2006-02-15 14:00:00,26.27,26.28,26.26,26.27,8100.0,16.922,16.9284,16.9156,16.922,8100.0
2006-02-15 14:10:00,26.27,26.27,26.25,26.26,6150.0,16.922,16.922,16.9091,16.9156,6150.0
2006-02-15 14:20:00,26.26,26.32,26.26,26.31,11100.0,16.9156,16.9542,16.9156,16.9478,11100.0
2006-02-15 14:30:00,26.31,26.32,26.29,26.29,7650.0,16.9478,16.9542,16.9349,16.9349,7650.0
2006-02-15 14:40:00,26.29,26.3,26.27,26.29,8700.0,16.9349,16.9413,16.922,16.9349,8700.0
2006-02-15 14:50:00,26.29,26.3,26.25,26.29,15300.0,16.9349,16.9413,16.9091,16.9349,15300.0
2006-02-15 15:00:00,26.29,26.3,26.28,26.29,9000.0,16.9349,16.9413,16.9284,16.9349,9000.0
2006-02-15 15:10:00,26.29,26.31,26.25,26.29,13950.0,16.9349,16.9478,16.9091,16.9349,13950.0
2006-02-15 15:20:00,26.3,26.31,26.27,26.27,12900.0,16.9413,16.9478,16.922,16.922,12900.0
2006-02-15 15:30:00,26.27,26.3,26.25,26.27,17100.0,16.922,16.9413,16.9091,16.922,17100.0
2006-02-15 15:40:00,26.27,26.27,26.26,26.27,9000.0,16.922,16.922,16.9156,16.922,9000.0
2006-02-15 15:50:00,26.27,26.27,26.18,26.23,57600.0,16.922,16.922,16.864,16.8962,57600.0
2006-02-16 09:30:00,26.3,26.3,26.21,26.25,18900.0,16.9413,16.9413,16.8834,16.9091,18900.0
2006-02-16 09:40:00,26.33,26.33,26.27,26.27,7350.0,16.9607,16.9607,16.922,16.922,7350.0
2006-02-16 09:50:00,26.29,26.33,26.25,26.27,19800.0,16.9349,16.9607,16.9091,16.922,19800.0
2006-02-16 10:00:00,26.25,26.3,26.24,26.3,12300.0,16.9091,16.9413,16.9027,16.9413,12300.0
2006-02-16 10:10:00,26.28,26.28,26.23,26.25,17550.0,16.9284,16.9284,16.8962,16.9091,17550.0
2006-02-16 10:20:00,26.25,26.25,26.17,26.19,9750.0,16.9091,16.9091,16.8576,16.8705,9750.0
2006-02-16 10:30:00,26.18,26.21,26.16,26.16,16500.0,16.864,16.8834,16.8511,16.8511,16500.0
2006-02-16 10:40:00,26.17,26.17,26.13,26.14,19650.0,16.8576,16.8576,16.8318,16.8383,19650.0
2006-02-16 10:50:00,26.16,26.16,26.08,26.09,15150.0,16.8511,16.8511,16.7996,16.8061,15150.0
2006-02-16 11:00:00,26.08,26.09,26.03,26.03,20250.0,16.7996,16.8061,16.7674,16.7674,20250.0
2006-02-16 11:10:00,26.04,26.04,25.97,26.01,24300.0,16.7738,16.7738,16.7288,16.7545,24300.0
2006-02-16 11:20:00,26.03,26.03,25.97,26.01,18600.0,16.7674,16.7674,16.7288,16.7545,18600.0
2006-02-16 11:30:00,26.01,26.03,26.0,26.02,7350.0,16.7545,16.7674,16.7481,16.761,7350.0
2006-02-16 11:40:00,26.01,26.01,25.97,26.01,5700.0,16.7545,16.7545,16.7288,16.7545,5700.0
2006-02-16 11:50:00,26.0,26.02,25.98,25.99,4650.0,16.7481,16.761,16.7352,16.7416,4650.0
2006-02-16 12:00:00,26.01,26.01,25.97,25.99,6750.0,16.7545,16.7545,16.7288,16.7416,6750.0
2006-02-16 12:10:00,26.0,26.04,25.99,26.04,7350.0,16.7481,16.7738,16.7416,16.7738,7350.0
2006-02-16 12:20:00,26.03,26.07,26.03,26.05,5700.0,16.7674,16.7932,16.7674,16.7803,5700.0
2006-02-16 12:30:00,26.05,26.07,26.03,26.07,8550.0,16.7803,16.7932,16.7674,16.7932,8550.0
2006-02-16 12:40:00,26.06,26.06,26.03,26.03,7800.0,16.7867,16.7867,16.7674,16.7674,7800.0
2006-02-16 12:50:00,26.02,26.04,26.02,26.04,4800.0,16.761,16.7738,16.761,16.7738,4800.0
2006-02-16 13:00:00,26.03,26.07,26.03,26.05,6900.0,16.7674,16.7932,16.7674,16.7803,6900.0
2006-02-16 13:10:00,26.05,26.06,26.04,26.06,3900.0,16.7803,16.7867,16.7738,16.7867,3900.0
2006-02-16 13:20:00,26.06,26.07,26.05,26.07,9450.0,16.7867,16.7932,16.7803,16.7932,9450.0
2006-02-16 13:30:00,26.07,26.07,26.05,26.07,10350.0,16.7932,16.7932,16.7803,16.7932,10350.0
2006-02-16 13:40:00,26.07,26.07,26.03,26.03,8100.0,16.7932,16.7932,16.7674,16.7674,8100.0
2006-02-16 13:50:00,26.03,26.03,25.98,26.01,19350.0,16.7674,16.7674,16.7352,16.7545,19350.0
2006-02-16 14:00:00,26.01,26.02,25.99,26.02,11400.0,16.7545,16.761,16.7416,16.761,11400.0
2006-02-16 14:10:00,26.02,26.04,26.01,26.04,7050.0,16.761,16.7738,16.7545,16.7738,7050.0
2006-02-16 14:20:00,26.04,26.06,26.03,26.05,7950.0,16.7738,16.7867,16.7674,16.7803,7950.0
2006-02-16 14:30:00,26.05,26.06,26.03,26.06,9600.0,16.7803,16.7867,16.7674,16.7867,9600.0
2006-02-16 14:40:00,26.05,26.07,26.05,26.06,8700.0,16.7803,16.7932,16.7803,16.7867,8700.0
2006-02-16 14:50:00,26.07,26.09,26.06,26.09,18750.0,16.7932,16.8061,16.7867,16.8061,18750.0
2006-02-16 15:00:00,26.09,26.13,26.09,26.13,15450.0,16.8061,16.8318,16.8061,16.8318,15450.0
2006-02-16 15:10:00,26.13,26.13,26.12,26.13,13800.0,16.8318,16.8318,16.8254,16.8318,13800.0
2006-02-16 15:20:00,26.13,26.13,26.11,26.11,18300.0,16.8318,16.8318,16.8189,16.8189,18300.0
2006-02-16 15:30:00,26.11,26.17,26.11,26.17,14100.0,16.8189,16.8576,16.8189,16.8576,14100.0
2006-02-16 15:40:00,26.17,26.2,26.17,26.17,19050.0,16.8576,16.8769,16.8576,16.8576,19050.0
2006-02-16 15:50:00,26.17,26.17,26.12,26.15,18450.0,16.8576,16.8576,16.8254,16.8447,18450.0
2006-02-17 09:30:00,26.17,26.22,26.17,26.22,10500.0,16.8576,16.8898,16.8576,16.8898,10500.0
2006-02-17 09:40:00,26.21,26.27,26.17,26.19,14100.0,16.8834,16.922,16.8576,16.8705,14100.0
2006-02-17 09:50:00,26.2,26.2,26.1,26.11,16200.0,16.8769,16.8769,16.8125,16.8189,16200.0
2006-02-17 10:00:00,26.11,26.13,26.04,26.08,11550.0,16.8189,16.8318,16.7738,16.7996,11550.0
2006-02-17 10:10:00,26.07,26.08,25.95,25.96,20250.0,16.7932,16.7996,16.7159,16.7223,20250.0
2006-02-17 10:20:00,25.99,26.02,25.96,26.01,9150.0,16.7416,16.761,16.7223,16.7545,9150.0
2006-02-17 10:30:00,26.01,26.05,26.01,26.05,3900.0,16.7545,16.7803,16.7545,16.7803,3900.0
2006-02-17 10:40:00,26.05,26.06,26.03,26.06,12450.0,16.7803,16.7867,16.7674,16.7867,12450.0
2006-02-17 10:50:00,26.05,26.06,26.03,26.05,2550.0,16.7803,16.7867,16.7674,16.7803,2550.0
2006-02-17 11:00:00,26.05,26.08,26.05,26.07,16350.0,16.7803,16.7996,16.7803,16.7932,16350.0
2006-02-17 11:10:00,26.07,26.1,26.07,26.1,22800.0,16.7932,16.8125,16.7932,16.8125,22800.0
2006-02-17 11:20:00,26.1,26.13,26.1,26.13,9450.0,16.8125,16.8318,16.8125,16.8318,9450.0
2006-02-17 11:30:00,26.13,26.13,26.12,26.13,7050.0,16.8318,16.8318,16.8254,16.8318,7050.0
2006-02-17 11:40:00,26.12,26.14,26.12,26.14,6150.0,16.8254,16.8383,16.8254,16.8383,6150.0
2006-02-17 11:50:00,26.14,26.17,26.14,26.15,8550.0,16.8383,16.8576,16.8383,16.8447,8550.0
2006-02-17 12:00:00,26.16,26.21,26.15,26.21,19800.0,16.8511,16.8834,16.8447,16.8834,19800.0
2006-02-17 12:10:00,26.2,26.2,26.19,26.19,8400.0,16.8769,16.8769,16.8705,16.8705,8400.0
2006-02-17 12:20:00,26.2,26.2,26.1,26.1,18750.0,16.8769,16.8769,16.8125,16.8125,18750.0
2006-02-17 12:30:00,26.1,26.1,26.07,26.07,10050.0,16.8125,16.8125,16.7932,16.7932,10050.0
2006-02-17 12:40:00,26.07,26.09,26.07,26.09,4200.0,16.7932,16.8061,16.7932,16.8061,4200.0
2006-02-17 12:50:00,26.09,26.1,26.09,26.1,3000.0,16.8061,16.8125,16.8061,16.8125,3000.0
2006-02-17 13:00:00,26.1,26.12,26.09,26.12,7800.0,16.8125,16.8254,16.8061,16.8254,7800.0
2006-02-17 13:10:00,26.12,26.16,26.12,26.15,6600.0,16.8254,16.8511,16.8254,16.8447,6600.0
2006-02-17 13:20:00,26.15,26.15,26.14,26.14,7200.0,16.8447,16.8447,16.8383,16.8383,7200.0
2006-02-17 13:30:00,26.13,26.18,26.13,26.18,10800.0,16.8318,16.864,16.8318,16.864,10800.0
2006-02-17 13:40:00,26.19,26.21,26.19,26.2,10500.0,16.8705,16.8834,16.8705,16.8769,10500.0
2006-02-17 13:50:00,26.19,26.21,26.19,26.2,4800.0,16.8705,16.8834,16.8705,16.8769,4800.0
2006-02-17 14:00:00,26.2,26.21,26.19,26.2,11850.0,16.8769,16.8834,16.8705,16.8769,11850.0
2006-02-17 14:10:00,26.21,26.21,26.19,26.21,5250.0,16.8834,16.8834,16.8705,16.8834,5250.0
2006-02-17 14:20:00,26.21,26.22,26.2,26.21,9900.0,16.8834,16.8898,16.8769,16.8834,9900.0
2006-02-17 14:30:00,26.21,26.22,26.21,26.21,2700.0,16.8834,16.8898,16.8834,16.8834,2700.0
2006-02-17 14:40:00,26.21,26.22,26.2,26.21,8250.0,16.8834,16.8898,16.8769,16.8834,8250.0
2006-02-17 14:50:00,26.22,26.23,26.21,26.21,13650.0,16.8898,16.8962,16.8834,16.8834,13650.0
2006-02-17 15:00:00,26.21,26.22,26.21,26.22,5250.0,16.8834,16.8898,16.8834,16.8898,5250.0
2006-02-17 15:10:00,26.22,26.23,26.22,26.23,17400.0,16.8898,16.8962,16.8898,16.8962,17400.0
2006-02-17 15:20:00,26.22,26.22,26.19,26.19,12900.0,16.8898,16.8898,16.8705,16.8705,12900.0
2006-02-17 15:30:00,26.19,26.19,26.18,26.19,14100.0,16.8705,16.8705,16.864,16.8705,14100.0
2006-02-17 15:40:00,26.19,26.2,26.18,26.18,14100.0,16.8705,16.8769,16.864,16.864,14100.0
2006-02-17 15:50:00,26.19,26.2,26.18,26.18,22200.0,16.8705,16.8769,16.864,16.864,22200.0
2006-02-21 09:30:00,26.15,26.15,26.03,26.05,14100.0,16.8447,16.8447,16.7674,16.7803,14100.0
2006-02-21 09:40:00,26.05,26.13,26.05,26.13,40500.0,16.7803,16.8318,16.7803,16.8318,40500.0
2006-02-21 09:50:00,26.12,26.16,26.12,26.12,13950.0,16.8254,16.8511,16.8254,16.8254,13950.0
2006-02-21 10:00:00,26.13,26.16,26.09,26.09,5550.0,16.8318,16.8511,16.8061,16.8061,5550.0
2006-02-21 10:10:00,26.09,26.1,26.03,26.03,7050.0,16.8061,16.8125,16.7674,16.7674,7050.0
2006-02-21 10:20:00,26.03,26.04,26.01,26.04,4500.0,16.7674,16.7738,16.7545,16.7738,4500.0
2006-02-21 10:30:00,26.05,26.09,26.05,26.09,4950.0,16.7803,16.8061,16.7803,16.8061,4950.0
2006-02-21 10:40:00,26.09,26.16,26.09,26.15,10800.0,16.8061,16.8511,16.8061,16.8447,10800.0
2006-02-21 10:50:00,26.15,26.18,26.15,26.15,15600.0,16.8447,16.864,16.8447,16.8447,15600.0
2006-02-21 11:00:00,26.16,26.17,26.15,26.17,15450.0,16.8511,16.8576,16.8447,16.8576,15450.0
2006-02-21 11:10:00,26.17,26.2,26.17,26.17,16650.0,16.8576,16.8769,16.8576,16.8576,16650.0
2006-02-21 11:20:00,26.17,26.17,26.16,26.17,4950.0,16.8576,16.8576,16.8511,16.8576,4950.0
2006-02-21 11:30:00,26.17,26.18,26.15,26.16,12150.0,16.8576,16.864,16.8447,16.8511,12150.0
2006-02-21 11:40:00,26.15,26.15,26.08,26.08,16500.0,16.8447,16.8447,16.7996,16.7996,16500.0
2006-02-21 11:50:00,26.05,26.05,26.01,26.01,24750.0,16.7803,16.7803,16.7545,16.7545,24750.0
2006-02-21 12:00:00,26.01,26.01,25.98,25.99,5550.0,16.7545,16.7545,16.7352,16.7416,5550.0
2006-02-21 12:10:00,25.99,26.06,25.99,26.01,18750.0,16.7416,16.7867,16.7416,16.7545,18750.0
2006-02-21 12:20:00,26.01,26.03,26.0,26.03,2850.0,16.7545,16.7674,16.7481,16.7674,2850.0
2006-02-21 12:30:00,26.03,26.05,26.03,26.05,6450.0,16.7674,16.7803,16.7674,16.7803,6450.0
2006-02-21 12:40:00,26.04,26.07,26.04,26.06,6450.0,16.7738,16.7932,16.7738,16.7867,6450.0
2006-02-21 12:50:00,26.07,26.08,26.07,26.07,9300.0,16.7932,16.7996,16.7932,16.7932,9300.0
2006-02-21 13:00:00,26.07,26.07,26.06,26.07,9000.0,16.7932,16.7932,16.7867,16.7932,9000.0
2006-02-21 13:10:00,26.07,26.09,26.07,26.09,3900.0,16.7932,16.8061,16.7932,16.8061,3900.0
2006-02-21 13:20:00,26.08,26.11,26.08,26.11,8550.0,16.7996,16.8189,16.7996,16.8189,8550.0
2006-02-21 13:30:00,26.11,26.13,26.1,26.12,14550.0,16.8189,16.8318,16.8125,16.8254,14550.0
2006-02-21 13:40:00,26.12,26.12,26.08,26.09,6000.0,16.8254,16.8254,16.7996,16.8061,6000.0
2006-02-21 13:50:00,26.09,26.12,26.09,26.11,8700.0,16.8061,16.8254,16.8061,16.8189,8700.0
2006-02-21 14:00:00,26.11,26.12,26.09,26.1,15300.0,16.8189,16.8254,16.8061,16.8125,15300.0
2006-02-21 14:10:00,26.1,26.13,26.07,26.09,14250.0,16.8125,16.8318,16.7932,16.8061,14250.0
2006-02-21 14:20:00,26.09,26.1,26.06,26.07,10350.0,16.8061,16.8125,16.7867,16.7932,10350.0
2006-02-21 14:30:00,26.08,26.08,26.02,26.03,13500.0,16.7996,16.7996,16.761,16.7674,13500.0
2006-02-21 14:40:00,26.05,26.08,26.04,26.05,9150.0,16.7803,16.7996,16.7738,16.7803,9150.0
2006-02-21 14:50:00,26.05,26.05,25.99,25.99,8550.0,16.7803,16.7803,16.7416,16.7416,8550.0
2006-02-21 15:00:00,25.99,26.03,25.99,26.03,7500.0,16.7416,16.7674,16.7416,16.7674,7500.0
2006-02-21 15:10:00,26.02,26.03,26.0,26.03,13650.0,16.761,16.7674,16.7481,16.7674,13650.0
2006-02-21 15:20:00,26.02,26.03,26.01,26.02,22500.0,16.761,16.7674,16.7545,16.761,22500.0
2006-02-21 15:30:00,26.02,26.02,25.99,26.0,17550.0,16.761,16.761,16.7416,16.7481,17550.0
2006-02-21 15:40:00,26.01,26.03,26.0,26.01,14550.0,16.7545,16.7674,16.7481,16.7545,14550.0
2006-02-21 15:50:00,26.01,26.01,25.98,25.99,26100.0,16.7545,16.7545,16.7352,16.7416,26100.0
2006-02-22 09:30:00,25.99,26.0,25.95,26.0,22200.0,16.7416,16.7481,16.7159,16.7481,22200.0
2006-02-22 09:40:00,26.03,26.06,25.99,26.01,15450.0,16.7674,16.7867,16.7416,16.7545,15450.0
2006-02-22 09:50:00,26.01,26.01,25.92,25.93,11700.0,16.7545,16.7545,16.6965,16.703,11700.0
2006-02-22 10:00:00,25.93,25.99,25.89,25.96,12450.0,16.703,16.7416,16.6772,16.7223,12450.0
2006-02-22 10:10:00,25.96,25.96,25.92,25.93,6300.0,16.7223,16.7223,16.6965,16.703,6300.0
2006-02-22 10:20:00,25.93,25.97,25.92,25.95,15900.0,16.703,16.7288,16.6965,16.7159,15900.0
2006-02-22 10:30:00,25.95,25.95,25.91,25.93,10650.0,16.7159,16.7159,16.6901,16.703,10650.0
2006-02-22 10:40:00,25.94,25.99,25.94,25.99,6000.0,16.7094,16.7416,16.7094,16.7416,6000.0
2006-02-22 10:50:00,25.99,26.03,25.99,26.01,14100.0,16.7416,16.7674,16.7416,16.7545,14100.0
2006-02-22 11:00:00,26.01,26.01,25.97,25.97,6450.0,16.7545,16.7545,16.7288,16.7288,6450.0
2006-02-22 11:10:00,25.98,26.0,25.97,26.0,11100.0,16.7352,16.7481,16.7288,16.7481,11100.0
2006-02-22 11:20:00,26.0,26.07,25.99,26.06,41550.0,16.7481,16.7932,16.7416,16.7867,41550.0
2006-02-22 11:30:00,26.06,26.07,26.05,26.05,7650.0,16.7867,16.7932,16.7803,16.7803,7650.0
2006-02-22 11:40:00,26.05,26.05,26.03,26.04,3900.0,16.7803,16.7803,16.7674,16.7738,3900.0
2006-02-22 11:50:00,26.04,26.04,26.03,26.04,6300.0,16.7738,16.7738,16.7674,16.7738,6300.0
2006-02-22 12:00:00,26.04,26.04,26.01,26.01,8250.0,16.7738,16.7738,16.7545,16.7545,8250.0
2006-02-22 12:10:00,26.01,26.03,26.01,26.02,7650.0,16.7545,16.7674,16.7545,16.761,7650.0
2006-02-22 12:20:00,26.02,26.02,26.01,26.01,5700.0,16.761,16.761,16.7545,16.7545,5700.0
2006-02-22 12:30:00,26.01,26.01,25.98,25.99,6300.0,16.7545,16.7545,16.7352,16.7416,6300.0
2006-02-22 12:40:00,25.99,25.99,25.97,25.97,6450.0,16.7416,16.7416,16.7288,16.7288,6450.0
2006-02-22 12:50:00,25.97,25.99,25.97,25.98,8250.0,16.7288,16.7416,16.7288,16.7352,8250.0
2006-02-22 13:00:00,25.97,26.02,25.97,26.02,7350.0,16.7288,16.761,16.7288,16.761,7350.0
2006-02-22 13:10:00,26.02,26.03,26.01,26.03,6000.0,16.761,16.7674,16.7545,16.7674,6000.0
2006-02-22 13:20:00,26.03,26.03,26.0,26.01,9450.0,16.7674,16.7674,16.7481,16.7545,9450.0
2006-02-22 13:30:00,26.01,26.01,25.99,25.99,9750.0,16.7545,16.7545,16.7416,16.7416,9750.0
2006-02-22 13:40:00,25.99,25.99,25.97,25.97,7650.0,16.7416,16.7416,16.7288,16.7288,7650.0
2006-02-22 13:50:00,25.97,25.99,25.97,25.99,5700.0,16.7288,16.7416,16.7288,16.7416,5700.0
2006-02-22 14:00:00,25.99,26.01,25.99,26.0,12450.0,16.7416,16.7545,16.7416,16.7481,12450.0
2006-02-22 14:10:00,26.0,26.0,25.99,25.99,13350.0,16.7481,16.7481,16.7416,16.7416,13350.0
2006-02-22 14:20:00,25.99,25.99,25.99,25.99,9000.0,16.7416,16.7416,16.7416,16.7416,9000.0
2006-02-22 14:30:00,25.99,25.99,25.97,25.99,15000.0,16.7416,16.7416,16.7288,16.7416,15000.0
2006-02-22 14:40:00,25.98,25.99,25.97,25.99,33900.0,16.7352,16.7416,16.7288,16.7416,33900.0
2006-02-22 14:50:00,25.99,26.01,25.99,26.01,17250.0,16.7416,16.7545,16.7416,16.7545,17250.0
2006-02-22 15:00:00,26.01,26.16,26.01,26.11,38850.0,16.7545,16.8511,16.7545,16.8189,38850.0
2006-02-22 15:10:00,26.11,26.13,26.09,26.11,19050.0,16.8189,16.8318,16.8061,16.8189,19050.0
2006-02-22 15:20:00,26.1,26.11,26.1,26.1,15300.0,16.8125,16.8189,16.8125,16.8125,15300.0
2006-02-22 15:30:00,26.11,26.11,26.09,26.09,23100.0,16.8189,16.8189,16.8061,16.8061,23100.0
2006-02-22 15:40:00,26.09,26.09,26.06,26.07,17250.0,16.8061,16.8061,16.7867,16.7932,17250.0
2006-02-22 15:50:00,26.06,26.06,26.03,26.04,44100.0,16.7867,16.7867,16.7674,16.7738,44100.0
2006-02-23 09:30:00,25.97,26.0,25.95,25.96,16200.0,16.7288,16.7481,16.7159,16.7223,16200.0
2006-02-23 09:40:00,25.99,25.99,25.93,25.95,14250.0,16.7416,16.7416,16.703,16.7159,14250.0
2006-02-23 09:50:00,25.97,26.0,25.96,25.99,10050.0,16.7288,16.7481,16.7223,16.7416,10050.0
2006-02-23 10:00:00,25.97,26.04,25.97,26.04,3150.0,16.7288,16.7738,16.7288,16.7738,3150.0
2006-02-23 10:10:00,26.03,26.04,26.03,26.03,4800.0,16.7674,16.7738,16.7674,16.7674,4800.0
2006-02-23 10:20:00,26.03,26.05,25.99,26.03,9750.0,16.7674,16.7803,16.7416,16.7674,9750.0
2006-02-23 10:30:00,26.03,26.15,26.03,26.14,5400.0,16.7674,16.8447,16.7674,16.8383,5400.0
2006-02-23 10:40:00,26.15,26.17,26.14,26.14,10200.0,16.8447,16.8576,16.8383,16.8383,10200.0
2006-02-23 10:50:00,26.13,26.13,26.09,26.09,5250.0,16.8318,16.8318,16.8061,16.8061,5250.0
2006-02-23 11:00:00,26.1,26.11,26.09,26.1,4350.0,16.8125,16.8189,16.8061,16.8125,4350.0
2006-02-23 11:10:00,26.09,26.13,26.09,26.12,5100.0,16.8061,16.8318,16.8061,16.8254,5100.0
2006-02-23 11:20:00,26.12,26.15,26.11,26.15,7350.0,16.8254,16.8447,16.8189,16.8447,7350.0
2006-02-23 11:30:00,26.13,26.14,26.11,26.12,28050.0,16.8318,16.8383,16.8189,16.8254,28050.0
2006-02-23 11:40:00,26.13,26.13,26.11,26.12,2100.0,16.8318,16.8318,16.8189,16.8254,2100.0
2006-02-23 11:50:00,26.11,26.13,26.11,26.11,3000.0,16.8189,16.8318,16.8189,16.8189,3000.0
2006-02-23 12:00:00,26.11,26.12,26.11,26.11,7800.0,16.8189,16.8254,16.8189,16.8189,7800.0
2006-02-23 12:10:00,26.11,26.13,26.11,26.13,10950.0,16.8189,16.8318,16.8189,16.8318,10950.0
2006-02-23 12:20:00,26.13,26.13,26.11,26.12,2400.0,16.8318,16.8318,16.8189,16.8254,2400.0
2006-02-23 12:30:00,26.12,26.14,26.11,26.14,6300.0,16.8254,16.8383,16.8189,16.8383,6300.0
2006-02-23 12:40:00,26.14,26.16,26.13,26.15,7650.0,16.8383,16.8511,16.8318,16.8447,7650.0
2006-02-23 12:50:00,26.15,26.16,26.14,26.14,10950.0,16.8447,16.8511,16.8383,16.8383,10950.0
2006-02-23 13:00:00,26.12,26.13,26.07,26.07,11700.0,16.8254,16.8318,16.7932,16.7932,11700.0
2006-02-23 13:10:00,26.08,26.08,26.07,26.07,4350.0,16.7996,16.7996,16.7932,16.7932,4350.0
2006-02-23 13:20:00,26.07,26.07,26.06,26.07,4800.0,16.7932,16.7932,16.7867,16.7932,4800.0
2006-02-23 13:30:00,26.07,26.07,26.04,26.04,6750.0,16.7932,16.7932,16.7738,16.7738,6750.0
2006-02-23 13:40:00,26.04,26.05,26.01,26.04,7200.0,16.7738,16.7803,16.7545,16.7738,7200.0
2006-02-23 13:50:00,26.04,26.05,26.04,26.05,5700.0,16.7738,16.7803,16.7738,16.7803,5700.0
2006-02-23 14:00:00,26.05,26.07,26.03,26.05,7500.0,16.7803,16.7932,16.7674,16.7803,7500.0
2006-02-23 14:10:00,26.03,26.04,26.02,26.04,5250.0,16.7674,16.7738,16.761,16.7738,5250.0
2006-02-23 14:20:00,26.03,26.06,26.02,26.06,9300.0,16.7674,16.7867,16.761,16.7867,9300.0
2006-02-23 14:30:00,26.06,26.07,26.05,26.05,8400.0,16.7867,16.7932,16.7803,16.7803,8400.0
2006-02-23 14:40:00,26.06,26.09,26.05,26.09,7950.0,16.7867,16.8061,16.7803,16.8061,7950.0
2006-02-23 14:50:00,26.08,26.08,26.01,26.01,10050.0,16.7996,16.7996,16.7545,16.7545,10050.0
2006-02-23 15:00:00,26.01,26.04,26.01,26.04,15150.0,16.7545,16.7738,16.7545,16.7738,15150.0
2006-02-23 15:10:00,26.04,26.04,25.99,26.03,13200.0,16.7738,16.7738,16.7416,16.7674,13200.0
2006-02-23 15:20:00,26.03,26.04,26.03,26.03,10500.0,16.7674,16.7738,16.7674,16.7674,10500.0
2006-02-23 15:30:00,26.03,26.05,26.01,26.01,19350.0,16.7674,16.7803,16.7545,16.7545,19350.0
2006-02-23 15:40:00,26.01,26.02,26.0,26.0,21000.0,16.7545,16.761,16.7481,16.7481,21000.0
2006-02-23 15:50:00,25.97,26.0,25.97,25.99,20550.0,16.7288,16.7481,16.7288,16.7416,20550.0
2006-02-24 09:30:00,26.0,26.0,25.94,26.0,29850.0,16.7481,16.7481,16.7094,16.7481,29850.0
2006-02-24 09:40:00,26.0,26.11,25.99,26.1,24300.0,16.7481,16.8189,16.7416,16.8125,24300.0
2006-02-24 09:50:00,26.1,26.11,26.05,26.09,19950.0,16.8125,16.8189,16.7803,16.8061,19950.0
2006-02-24 10:00:00,26.09,26.11,26.08,26.11,10500.0,16.8061,16.8189,16.7996,16.8189,10500.0
2006-02-24 10:10:00,26.12,26.13,26.09,26.09,14400.0,16.8254,16.8318,16.8061,16.8061,14400.0
2006-02-24 10:20:00,26.08,26.09,26.03,26.05,33150.0,16.7996,16.8061,16.7674,16.7803,33150.0
2006-02-24 10:30:00,26.03,26.05,26.01,26.03,15000.0,16.7674,16.7803,16.7545,16.7674,15000.0
2006-02-24 10:40:00,26.02,26.04,26.0,26.02,41250.0,16.761,16.7738,16.7481,16.761,41250.0
2006-02-24 10:50:00,26.04,26.05,26.02,26.05,6150.0,16.7738,16.7803,16.761,16.7803,6150.0
2006-02-24 11:00:00,26.05,26.07,26.02,26.05,7950.0,16.7803,16.7932,16.761,16.7803,7950.0
2006-02-24 11:10:00,26.05,26.07,26.05,26.05,7200.0,16.7803,16.7932,16.7803,16.7803,7200.0
2006-02-24 11:20:00,26.05,26.05,26.04,26.04,4350.0,16.7803,16.7803,16.7738,16.7738,4350.0
2006-02-24 11:30:00,26.03,26.07,26.03,26.07,3450.0,16.7674,16.7932,16.7674,16.7932,3450.0
2006-02-24 11:40:00,26.06,26.08,26.06,26.07,5400.0,16.7867,16.7996,16.7867,16.7932,5400.0
2006-02-24 11:50:00,26.08,26.09,26.07,26.08,14250.0,16.7996,16.8061,16.7932,16.7996,14250.0
2006-02-24 12:00:00,26.08,26.08,26.06,26.07,5700.0,16.7996,16.7996,16.7867,16.7932,5700.0
2006-02-24 12:10:00,26.08,26.08,26.07,26.07,5850.0,16.7996,16.7996,16.7932,16.7932,5850.0
2006-02-24 12:20:00,26.07,26.11,26.07,26.1,10650.0,16.7932,16.8189,16.7932,16.8125,10650.0
2006-02-24 12:30:00,26.11,26.12,26.1,26.12,6000.0,16.8189,16.8254,16.8125,16.8254,6000.0
2006-02-24 12:40:00,26.12,26.13,26.11,26.12,8550.0,16.8254,16.8318,16.8189,16.8254,8550.0
2006-02-24 12:50:00,26.12,26.12,26.09,26.1,19950.0,16.8254,16.8254,16.8061,16.8125,19950.0
2006-02-24 13:00:00,26.09,26.12,26.07,26.07,24600.0,16.8061,16.8254,16.7932,16.7932,24600.0
2006-02-24 13:10:00,26.07,26.07,26.01,26.02,33450.0,16.7932,16.7932,16.7545,16.761,33450.0
2006-02-24 13:20:00,26.03,26.03,25.98,25.98,13500.0,16.7674,16.7674,16.7352,16.7352,13500.0
2006-02-24 13:30:00,25.98,26.01,25.98,26.0,9300.0,16.7352,16.7545,16.7352,16.7481,9300.0
2006-02-24 13:40:00,26.01,26.02,26.0,26.01,6000.0,16.7545,16.761,16.7481,16.7545,6000.0
2006-02-24 13:50:00,26.01,26.03,26.0,26.03,9300.0,16.7545,16.7674,16.7481,16.7674,9300.0
2006-02-24 14:00:00,26.04,26.05,26.03,26.05,6900.0,16.7738,16.7803,16.7674,16.7803,6900.0
2006-02-24 14:10:00,26.07,26.1,26.07,26.1,3150.0,16.7932,16.8125,16.7932,16.8125,3150.0
2006-02-24 14:20:00,26.11,26.19,26.11,26.17,32400.0,16.8189,16.8705,16.8189,16.8576,32400.0
2006-02-24 14:30:00,26.17,26.19,26.15,26.19,13800.0,16.8576,16.8705,16.8447,16.8705,13800.0
2006-02-24 14:40:00,26.18,26.19,26.16,26.19,9300.0,16.864,16.8705,16.8511,16.8705,9300.0
2006-02-24 14:50:00,26.19,26.2,26.19,26.2,27000.0,16.8705,16.8769,16.8705,16.8769,27000.0
2006-02-24 15:00:00,26.2,26.22,26.2,26.2,18150.0,16.8769,16.8898,16.8769,16.8769,18150.0
2006-02-24 15:10:00,26.19,26.21,26.19,26.21,10950.0,16.8705,16.8834,16.8705,16.8834,10950.0
2006-02-24 15:20:00,26.21,26.21,26.18,26.19,14850.0,16.8834,16.8834,16.864,16.8705,14850.0
2006-02-24 15:30:00,26.19,26.19,26.15,26.17,11850.0,16.8705,16.8705,16.8447,16.8576,11850.0
2006-02-24 15:40:00,26.17,26.19,26.17,26.19,26250.0,16.8576,16.8705,16.8576,16.8705,26250.0
2006-02-24 15:50:00,26.18,26.19,26.18,26.18,41100.0,16.864,16.8705,16.864,16.864,41100.0
2006-02-27 09:30:00,26.26,26.26,26.2,26.23,10650.0,16.9156,16.9156,16.8769,16.8962,10650.0
2006-02-27 09:40:00,26.23,26.26,26.23,26.25,3900.0,16.8962,16.9156,16.8962,16.9091,3900.0
2006-02-27 09:50:00,26.25,26.26,26.25,26.25,3750.0,16.9091,16.9156,16.9091,16.9091,3750.0
2006-02-27 10:00:00,26.26,26.27,26.2,26.2,5550.0,16.9156,16.922,16.8769,16.8769,5550.0
2006-02-27 10:10:00,26.2,26.24,26.17,26.24,13350.0,16.8769,16.9027,16.8576,16.9027,13350.0
2006-02-27 10:20:00,26.23,26.24,26.19,26.2,9600.0,16.8962,16.9027,16.8705,16.8769,9600.0
2006-02-27 10:30:00,26.2,26.24,26.17,26.17,22800.0,16.8769,16.9027,16.8576,16.8576,22800.0
2006-02-27 10:40:00,26.17,26.2,26.17,26.17,4650.0,16.8576,16.8769,16.8576,16.8576,4650.0
2006-02-27 10:50:00,26.19,26.19,26.17,26.17,4650.0,16.8705,16.8705,16.8576,16.8576,4650.0
2006-02-27 11:00:00,26.18,26.2,26.18,26.19,4800.0,16.864,16.8769,16.864,16.8705,4800.0
2006-02-27 11:10:00,26.19,26.2,26.19,26.19,6000.0,16.8705,16.8769,16.8705,16.8705,6000.0
2006-02-27 11:20:00,26.19,26.2,26.17,26.2,5550.0,16.8705,16.8769,16.8576,16.8769,5550.0
2006-02-27 11:30:00,26.17,26.19,26.17,26.17,4800.0,16.8576,16.8705,16.8576,16.8576,4800.0
2006-02-27 11:40:00,26.17,26.17,26.17,26.17,600.0,16.8576,16.8576,16.8576,16.8576,600.0
2006-02-27 11:50:00,26.17,26.17,26.17,26.17,2850.0,16.8576,16.8576,16.8576,16.8576,2850.0
2006-02-27 12:00:00,26.17,26.18,26.17,26.18,2100.0,16.8576,16.864,16.8576,16.864,2100.0
2006-02-27 12:10:00,26.19,26.19,26.17,26.19,1500.0,16.8705,16.8705,16.8576,16.8705,1500.0
2006-02-27 12:20:00,26.19,26.21,26.18,26.18,3000.0,16.8705,16.8834,16.864,16.864,3000.0
2006-02-27 12:30:00,26.17,26.18,26.17,26.18,900.0,16.8576,16.864,16.8576,16.864,900.0
2006-02-27 12:40:00,26.18,26.18,26.17,26.18,2850.0,16.864,16.864,16.8576,16.864,2850.0
2006-02-27 12:50:00,26.18,26.19,26.17,26.17,3300.0,16.864,16.8705,16.8576,16.8576,3300.0
2006-02-27 13:00:00,26.17,26.17,26.15,26.15,3150.0,16.8576,16.8576,16.8447,16.8447,3150.0
2006-02-27 13:10:00,26.15,26.16,26.14,26.16,1050.0,16.8447,16.8511,16.8383,16.8511,1050.0
2006-02-27 13:20:00,26.15,26.16,26.15,26.15,1650.0,16.8447,16.8511,16.8447,16.8447,1650.0
2006-02-27 13:30:00,26.16,26.16,26.12,26.15,4800.0,16.8511,16.8511,16.8254,16.8447,4800.0
2006-02-27 13:40:00,26.15,26.16,26.13,26.15,3150.0,16.8447,16.8511,16.8318,16.8447,3150.0
2006-02-27 13:50:00,26.13,26.14,26.11,26.13,12150.0,16.8318,16.8383,16.8189,16.8318,12150.0
2006-02-27 14:00:00,26.13,26.13,26.08,26.08,8250.0,16.8318,16.8318,16.7996,16.7996,8250.0
2006-02-27 14:10:00,26.07,26.09,26.07,26.09,8550.0,16.7932,16.8061,16.7932,16.8061,8550.0
2006-02-27 14:20:00,26.09,26.1,26.09,26.1,6000.0,16.8061,16.8125,16.8061,16.8125,6000.0
2006-02-27 14:30:00,26.09,26.1,26.07,26.07,6900.0,16.8061,16.8125,16.7932,16.7932,6900.0
2006-02-27 14:40:00,26.07,26.07,26.05,26.07,10350.0,16.7932,16.7932,16.7803,16.7932,10350.0
2006-02-27 14:50:00,26.07,26.09,26.07,26.09,3450.0,16.7932,16.8061,16.7932,16.8061,3450.0
2006-02-27 15:00:00,26.09,26.09,26.09,26.09,4200.0,16.8061,16.8061,16.8061,16.8061,4200.0
2006-02-27 15:10:00,26.09,26.09,26.08,26.08,4500.0,16.8061,16.8061,16.7996,16.7996,4500.0
2006-02-27 15:20:00,26.09,26.1,26.07,26.08,9150.0,16.8061,16.8125,16.7932,16.7996,9150.0
2006-02-27 15:30:00,26.09,26.1,26.08,26.09,11850.0,16.8061,16.8125,16.7996,16.8061,11850.0
2006-02-27 15:40:00,26.09,26.1,26.07,26.08,13800.0,16.8061,16.8125,16.7932,16.7996,13800.0
2006-02-27 15:50:00,26.09,26.1,26.07,26.08,32250.0,16.8061,16.8125,16.7932,16.7996,32250.0
2006-02-28 09:30:00,26.07,26.07,25.97,26.04,16350.0,16.7932,16.7932,16.7288,16.7738,16350.0
2006-02-28 09:40:00,26.04,26.09,26.03,26.05,75900.0,16.7738,16.8061,16.7674,16.7803,75900.0
2006-02-28 09:50:00,26.05,26.1,26.05,26.09,17700.0,16.7803,16.8125,16.7803,16.8061,17700.0
2006-02-28 10:00:00,26.09,26.1,26.07,26.1,15000.0,16.8061,16.8125,16.7932,16.8125,15000.0
2006-02-28 10:10:00,26.09,26.1,26.07,26.09,9150.0,16.8061,16.8125,16.7932,16.8061,9150.0
2006-02-28 10:20:00,26.09,26.1,26.09,26.09,5700.0,16.8061,16.8125,16.8061,16.8061,5700.0
2006-02-28 10:30:00,26.08,26.09,26.07,26.09,13350.0,16.7996,16.8061,16.7932,16.8061,13350.0
2006-02-28 10:40:00,26.09,26.09,26.07,26.08,44850.0,16.8061,16.8061,16.7932,16.7996,44850.0
2006-02-28 10:50:00,26.08,26.09,26.06,26.07,58500.0,16.7996,16.8061,16.7867,16.7932,58500.0
2006-02-28 11:00:00,26.06,26.07,26.0,26.05,106050.0,16.7867,16.7932,16.7481,16.7803,106050.0
2006-02-28 11:10:00,26.05,26.09,26.05,26.07,9900.0,16.7803,16.8061,16.7803,16.7932,9900.0
2006-02-28 11:20:00,26.08,26.09,26.05,26.07,33000.0,16.7996,16.8061,16.7803,16.7932,33000.0
2006-02-28 11:30:00,26.06,26.06,25.99,25.99,14400.0,16.7867,16.7867,16.7416,16.7416,14400.0
2006-02-28 11:40:00,25.99,26.03,25.96,26.02,20100.0,16.7416,16.7674,16.7223,16.761,20100.0
2006-02-28 11:50:00,26.03,26.03,26.0,26.03,12600.0,16.7674,16.7674,16.7481,16.7674,12600.0
2006-02-28 12:00:00,26.03,26.03,26.0,26.03,16650.0,16.7674,16.7674,16.7481,16.7674,16650.0
2006-02-28 12:10:00,26.03,26.06,26.03,26.04,7500.0,16.7674,16.7867,16.7674,16.7738,7500.0
2006-02-28 12:20:00,26.05,26.06,26.01,26.01,10050.0,16.7803,16.7867,16.7545,16.7545,10050.0
2006-02-28 12:30:00,26.03,26.03,26.0,26.01,17400.0,16.7674,16.7674,16.7481,16.7545,17400.0
2006-02-28 12:40:00,26.02,26.04,26.02,26.02,3600.0,16.761,16.7738,16.761,16.761,3600.0
2006-02-28 12:50:00,26.02,26.05,26.02,26.03,17400.0,16.761,16.7803,16.761,16.7674,17400.0
2006-02-28 13:00:00,26.03,26.05,26.02,26.05,6900.0,16.7674,16.7803,16.761,16.7803,6900.0
2006-02-28 13:10:00,26.04,26.04,26.01,26.01,4650.0,16.7738,16.7738,16.7545,16.7545,4650.0
2006-02-28 13:20:00,26.01,26.02,26.0,26.01,6900.0,16.7545,16.761,16.7481,16.7545,6900.0
2006-02-28 13:30:00,26.01,26.03,26.01,26.01,8400.0,16.7545,16.7674,16.7545,16.7545,8400.0
2006-02-28 13:40:00,26.01,26.01,26.0,26.0,6000.0,16.7545,16.7545,16.7481,16.7481,6000.0
2006-02-28 13:50:00,26.0,26.02,26.0,26.01,6000.0,16.7481,16.761,16.7481,16.7545,6000.0
2006-02-28 14:00:00,26.0,26.01,26.0,26.0,5100.0,16.7481,16.7545,16.7481,16.7481,5100.0
2006-02-28 14:10:00,26.0,26.02,26.0,26.02,22650.0,16.7481,16.761,16.7481,16.761,22650.0
2006-02-28 14:20:00,26.01,26.03,26.0,26.02,85650.0,16.7545,16.7674,16.7481,16.761,85650.0
2006-02-28 14:30:00,26.01,26.01,25.93,25.93,19350.0,16.7545,16.7545,16.703,16.703,19350.0
2006-02-28 14:40:00,25.94,25.95,25.9,25.92,10950.0,16.7094,16.7159,16.6837,16.6965,10950.0
2006-02-28 14:50:00,25.91,25.93,25.89,25.89,8700.0,16.6901,16.703,16.6772,16.6772,8700.0
2006-02-28 15:00:00,25.89,25.91,25.84,25.86,25800.0,16.6772,16.6901,16.645,16.6579,25800.0
2006-02-28 15:10:00,25.87,25.9,25.84,25.9,15300.0,16.6643,16.6837,16.645,16.6837,15300.0
2006-02-28 15:20:00,25.89,25.93,25.87,25.93,15300.0,16.6772,16.703,16.6643,16.703,15300.0
2006-02-28 15:30:00,25.93,25.94,25.87,25.91,20400.0,16.703,16.7094,16.6643,16.6901,20400.0
2006-02-28 15:40:00,25.91,25.95,25.91,25.94,11700.0,16.6901,16.7159,16.6901,16.7094,11700.0
2006-02-28 15:50:00,25.94,25.95,25.87,25.87,30150.0,16.7094,16.7159,16.6643,16.6643,30150.0
2006-03-01 09:30:00,25.89,25.89,25.68,25.75,28350.0,16.6772,16.6772,16.5419,16.587,28350.0
2006-03-01 09:40:00,25.81,25.83,25.73,25.73,17700.0,16.6257,16.6386,16.5742,16.5742,17700.0
2006-03-01 09:50:00,25.73,25.92,25.73,25.92,8700.0,16.5742,16.6965,16.5742,16.6965,8700.0
2006-03-01 10:00:00,25.93,25.95,25.93,25.95,6000.0,16.703,16.7159,16.703,16.7159,6000.0
2006-03-01 10:10:00,25.93,25.93,25.89,25.91,13800.0,16.703,16.703,16.6772,16.6901,13800.0
2006-03-01 10:20:00,25.89,25.91,25.89,25.91,6300.0,16.6772,16.6901,16.6772,16.6901,6300.0
2006-03-01 10:30:00,25.91,25.97,25.91,25.97,6450.0,16.6901,16.7288,16.6901,16.7288,6450.0
2006-03-01 10:40:00,25.99,26.07,25.99,26.07,12600.0,16.7416,16.7932,16.7416,16.7932,12600.0
2006-03-01 10:50:00,26.06,26.09,26.04,26.09,8850.0,16.7867,16.8061,16.7738,16.8061,8850.0
2006-03-01 11:00:00,26.08,26.08,26.01,26.01,26550.0,16.7996,16.7996,16.7545,16.7545,26550.0
2006-03-01 11:10:00,26.03,26.08,26.03,26.06,13350.0,16.7674,16.7996,16.7674,16.7867,13350.0
2006-03-01 11:20:00,26.06,26.08,26.05,26.07,7050.0,16.7867,16.7996,16.7803,16.7932,7050.0
2006-03-01 11:30:00,26.07,26.1,26.05,26.08,9600.0,16.7932,16.8125,16.7803,16.7996,9600.0
2006-03-01 11:40:00,26.08,26.09,26.08,26.09,5850.0,16.7996,16.8061,16.7996,16.8061,5850.0
2006-03-01 11:50:00,26.09,26.1,26.08,26.09,4050.0,16.8061,16.8125,16.7996,16.8061,4050.0
2006-03-01 12:00:00,26.09,26.09,26.07,26.08,5550.0,16.8061,16.8061,16.7932,16.7996,5550.0
2006-03-01 12:10:00,26.07,26.09,26.07,26.08,3750.0,16.7932,16.8061,16.7932,16.7996,3750.0
2006-03-01 12:20:00,26.09,26.09,26.07,26.07,2100.0,16.8061,16.8061,16.7932,16.7932,2100.0
2006-03-01 12:30:00,26.07,26.09,26.07,26.07,3300.0,16.7932,16.8061,16.7932,16.7932,3300.0
2006-03-01 12:40:00,26.07,26.09,26.07,26.09,3450.0,16.7932,16.8061,16.7932,16.8061,3450.0
2006-03-01 12:50:00,26.08,26.1,26.07,26.09,19650.0,16.7996,16.8125,16.7932,16.8061,19650.0
2006-03-01 13:00:00,26.09,26.1,26.09,26.1,30450.0,16.8061,16.8125,16.8061,16.8125,30450.0
2006-03-01 13:10:00,26.09,26.09,26.08,26.08,2400.0,16.8061,16.8061,16.7996,16.7996,2400.0
2006-03-01 13:20:00,26.08,26.09,26.08,26.09,3450.0,16.7996,16.8061,16.7996,16.8061,3450.0
2006-03-01 13:30:00,26.09,26.09,26.09,26.09,3000.0,16.8061,16.8061,16.8061,16.8061,3000.0
2006-03-01 13:40:00,26.09,26.13,26.09,26.13,5550.0,16.8061,16.8318,16.8061,16.8318,5550.0
2006-03-01 13:50:00,26.12,26.13,26.11,26.13,3000.0,16.8254,16.8318,16.8189,16.8318,3000.0
2006-03-01 14:00:00,26.13,26.13,26.12,26.12,7050.0,16.8318,16.8318,16.8254,16.8254,7050.0
2006-03-01 14:10:00,26.12,26.15,26.12,26.14,6750.0,16.8254,16.8447,16.8254,16.8383,6750.0
2006-03-01 14:20:00,26.14,26.15,26.14,26.15,12750.0,16.8383,16.8447,16.8383,16.8447,12750.0
2006-03-01 14:30:00,26.15,26.17,26.14,26.16,12900.0,16.8447,16.8576,16.8383,16.8511,12900.0
2006-03-01 14:40:00,26.16,26.19,26.16,26.17,14250.0,16.8511,16.8705,16.8511,16.8576,14250.0
2006-03-01 14:50:00,26.19,26.19,26.17,26.17,6450.0,16.8705,16.8705,16.8576,16.8576,6450.0
2006-03-01 15:00:00,26.17,26.2,26.17,26.2,6750.0,16.8576,16.8769,16.8576,16.8769,6750.0
2006-03-01 15:10:00,26.19,26.3,26.19,26.23,21600.0,16.8705,16.9413,16.8705,16.8962,21600.0
2006-03-01 15:20:00,26.23,26.27,26.23,26.25,28500.0,16.8962,16.922,16.8962,16.9091,28500.0
2006-03-01 15:30:00,26.24,26.24,26.19,26.2,11850.0,16.9027,16.9027,16.8705,16.8769,11850.0
2006-03-01 15:40:00,26.19,26.2,26.17,26.17,8700.0,16.8705,16.8769,16.8576,16.8576,8700.0
2006-03-01 15:50:00,26.17,26.18,26.15,26.17,34650.0,16.8576,16.864,16.8447,16.8576,34650.0
2006-03-02 09:30:00,26.07,26.21,26.07,26.17,10950.0,16.7932,16.8834,16.7932,16.8576,10950.0
2006-03-02 09:40:00,26.18,26.18,26.1,26.15,6600.0,16.864,16.864,16.8125,16.8447,6600.0
2006-03-02 09:50:00,26.16,26.19,26.13,26.15,7350.0,16.8511,16.8705,16.8318,16.8447,7350.0
2006-03-02 10:00:00,26.15,26.16,26.11,26.11,7350.0,16.8447,16.8511,16.8189,16.8189,7350.0
2006-03-02 10:10:00,26.11,26.11,26.09,26.11,7800.0,16.8189,16.8189,16.8061,16.8189,7800.0
2006-03-02 10:20:00,26.11,26.18,26.09,26.18,7200.0,16.8189,16.864,16.8061,16.864,7200.0
2006-03-02 10:30:00,26.18,26.23,26.18,26.2,18000.0,16.864,16.8962,16.864,16.8769,18000.0
2006-03-02 10:40:00,26.2,26.2,26.16,26.16,7800.0,16.8769,16.8769,16.8511,16.8511,7800.0
2006-03-02 10:50:00,26.16,26.19,26.15,26.17,8850.0,16.8511,16.8705,16.8447,16.8576,8850.0
2006-03-02 11:00:00,26.17,26.17,26.12,26.13,7350.0,16.8576,16.8576,16.8254,16.8318,7350.0
2006-03-02 11:10:00,26.12,26.12,26.08,26.1,9600.0,16.8254,16.8254,16.7996,16.8125,9600.0
2006-03-02 11:20:00,26.11,26.11,26.07,26.07,7200.0,16.8189,16.8189,16.7932,16.7932,7200.0
2006-03-02 11:30:00,26.07,26.09,26.05,26.07,5400.0,16.7932,16.8061,16.7803,16.7932,5400.0
2006-03-02 11:40:00,26.06,26.06,26.04,26.05,4950.0,16.7867,16.7867,16.7738,16.7803,4950.0
2006-03-02 11:50:00,26.05,26.09,26.05,26.07,5250.0,16.7803,16.8061,16.7803,16.7932,5250.0
2006-03-02 12:00:00,26.07,26.07,26.01,26.01,6900.0,16.7932,16.7932,16.7545,16.7545,6900.0
2006-03-02 12:10:00,26.0,26.0,25.96,25.98,8850.0,16.7481,16.7481,16.7223,16.7352,8850.0
2006-03-02 12:20:00,25.99,25.99,25.93,25.95,12750.0,16.7416,16.7416,16.703,16.7159,12750.0
2006-03-02 12:30:00,25.93,25.99,25.93,25.99,11400.0,16.703,16.7416,16.703,16.7416,11400.0
2006-03-02 12:40:00,25.99,26.05,25.99,26.05,8250.0,16.7416,16.7803,16.7416,16.7803,8250.0
2006-03-02 12:50:00,26.05,26.05,26.0,26.0,18750.0,16.7803,16.7803,16.7481,16.7481,18750.0
2006-03-02 13:00:00,26.0,26.04,25.98,26.02,66750.0,16.7481,16.7738,16.7352,16.761,66750.0
2006-03-02 13:10:00,26.01,26.03,26.01,26.01,9600.0,16.7545,16.7674,16.7545,16.7545,9600.0
2006-03-02 13:20:00,26.01,26.03,26.0,26.02,7950.0,16.7545,16.7674,16.7481,16.761,7950.0
2006-03-02 13:30:00,26.02,26.05,26.02,26.02,14550.0,16.761,16.7803,16.761,16.761,14550.0
2006-03-02 13:40:00,26.03,26.05,26.01,26.05,36300.0,16.7674,16.7803,16.7545,16.7803,36300.0
2006-03-02 13:50:00,26.05,26.07,26.05,26.07,20400.0,16.7803,16.7932,16.7803,16.7932,20400.0
2006-03-02 14:00:00,26.07,26.08,26.06,26.06,10950.0,16.7932,16.7996,16.7867,16.7867,10950.0
2006-03-02 14:10:00,26.07,26.09,26.07,26.09,4800.0,16.7932,16.8061,16.7932,16.8061,4800.0
2006-03-02 14:20:00,26.08,26.08,26.05,26.08,12900.0,16.7996,16.7996,16.7803,16.7996,12900.0
2006-03-02 14:30:00,26.08,26.09,26.07,26.07,19500.0,16.7996,16.8061,16.7932,16.7932,19500.0
2006-03-02 14:40:00,26.07,26.09,26.06,26.09,14550.0,16.7932,16.8061,16.7867,16.8061,14550.0
2006-03-02 14:50:00,26.08,26.09,26.07,26.07,6600.0,16.7996,16.8061,16.7932,16.7932,6600.0
2006-03-02 15:00:00,26.07,26.09,26.07,26.07,12750.0,16.7932,16.8061,16.7932,16.7932,12750.0
2006-03-02 15:10:00,26.07,26.09,26.06,26.06,76050.0,16.7932,16.8061,16.7867,16.7867,76050.0
2006-03-02 15:20:00,26.06,26.07,26.04,26.05,28950.0,16.7867,16.7932,16.7738,16.7803,28950.0
2006-03-02 15:30:00,26.05,26.06,26.04,26.05,19200.0,16.7803,16.7867,16.7738,16.7803,19200.0
2006-03-02 15:40:00,26.05,26.06,26.05,26.06,11850.0,16.7803,16.7867,16.7803,16.7867,11850.0
2006-03-02 15:50:00,26.05,26.06,26.03,26.05,36000.0,16.7803,16.7867,16.7674,16.7803,36000.0
2006-03-03 09:30:00,25.97,26.08,25.93,26.07,10950.0,16.7288,16.7996,16.703,16.7932,10950.0
2006-03-03 09:40:00,26.07,26.18,26.07,26.16,57000.0,16.7932,16.864,16.7932,16.8511,57000.0
2006-03-03 09:50:00,26.13,26.16,25.97,25.97,14400.0,16.8318,16.8511,16.7288,16.7288,14400.0
2006-03-03 10:00:00,25.97,26.0,25.91,25.91,22050.0,16.7288,16.7481,16.6901,16.6901,22050.0
2006-03-03 10:10:00,25.92,26.0,25.91,25.96,9750.0,16.6965,16.7481,16.6901,16.7223,9750.0
2006-03-03 10:20:00,25.96,26.0,25.93,25.99,11400.0,16.7223,16.7481,16.703,16.7416,11400.0
2006-03-03 10:30:00,25.99,25.99,25.9,25.93,33900.0,16.7416,16.7416,16.6837,16.703,33900.0
2006-03-03 10:40:00,25.93,25.97,25.93,25.94,8250.0,16.703,16.7288,16.703,16.7094,8250.0
2006-03-03 10:50:00,25.94,25.96,25.89,25.96,10950.0,16.7094,16.7223,16.6772,16.7223,10950.0
2006-03-03 11:00:00,25.96,26.01,25.95,26.01,9300.0,16.7223,16.7545,16.7159,16.7545,9300.0
2006-03-03 11:10:00,26.01,26.01,25.99,26.0,8250.0,16.7545,16.7545,16.7416,16.7481,8250.0
2006-03-03 11:20:00,26.01,26.03,25.99,26.01,47100.0,16.7545,16.7674,16.7416,16.7545,47100.0
2006-03-03 11:30:00,26.02,26.05,26.01,26.05,6750.0,16.761,16.7803,16.7545,16.7803,6750.0
2006-03-03 11:40:00,26.05,26.06,26.02,26.03,7500.0,16.7803,16.7867,16.761,16.7674,7500.0
2006-03-03 11:50:00,26.03,26.03,25.99,26.02,33150.0,16.7674,16.7674,16.7416,16.761,33150.0
2006-03-03 12:00:00,26.01,26.03,26.01,26.03,6450.0,16.7545,16.7674,16.7545,16.7674,6450.0
2006-03-03 12:10:00,26.03,26.03,26.01,26.01,2100.0,16.7674,16.7674,16.7545,16.7545,2100.0
2006-03-03 12:20:00,26.03,26.07,26.03,26.05,7050.0,16.7674,16.7932,16.7674,16.7803,7050.0
2006-03-03 12:30:00,26.05,26.05,26.01,26.04,9150.0,16.7803,16.7803,16.7545,16.7738,9150.0
2006-03-03 12:40:00,26.05,26.05,26.04,26.05,9900.0,16.7803,16.7803,16.7738,16.7803,9900.0
2006-03-03 12:50:00,26.05,26.05,26.03,26.05,7800.0,16.7803,16.7803,16.7674,16.7803,7800.0
2006-03-03 13:00:00,26.04,26.07,26.04,26.07,8400.0,16.7738,16.7932,16.7738,16.7932,8400.0
2006-03-03 13:10:00,26.06,26.07,26.04,26.06,56550.0,16.7867,16.7932,16.7738,16.7867,56550.0
2006-03-03 13:20:00,26.07,26.11,26.07,26.1,7950.0,16.7932,16.8189,16.7932,16.8125,7950.0
2006-03-03 13:30:00,26.11,26.15,26.11,26.15,19950.0,16.8189,16.8447,16.8189,16.8447,19950.0
2006-03-03 13:40:00,26.15,26.19,26.15,26.15,18600.0,16.8447,16.8705,16.8447,16.8447,18600.0
2006-03-03 13:50:00,26.15,26.18,26.15,26.16,7200.0,16.8447,16.864,16.8447,16.8511,7200.0
2006-03-03 14:00:00,26.15,26.16,26.13,26.14,18900.0,16.8447,16.8511,16.8318,16.8383,18900.0
2006-03-03 14:10:00,26.14,26.18,26.13,26.18,9900.0,16.8383,16.864,16.8318,16.864,9900.0
2006-03-03 14:20:00,26.19,26.19,26.13,26.15,10650.0,16.8705,16.8705,16.8318,16.8447,10650.0
2006-03-03 14:30:00,26.14,26.19,26.11,26.19,11100.0,16.8383,16.8705,16.8189,16.8705,11100.0
2006-03-03 14:40:00,26.19,26.2,26.17,26.18,16050.0,16.8705,16.8769,16.8576,16.864,16050.0
2006-03-03 14:50:00,26.18,26.19,26.17,26.19,7650.0,16.864,16.8705,16.8576,16.8705,7650.0
2006-03-03 15:00:00,26.18,26.19,26.13,26.13,8250.0,16.864,16.8705,16.8318,16.8318,8250.0
2006-03-03 15:10:00,26.14,26.17,26.14,26.15,18150.0,16.8383,16.8576,16.8383,16.8447,18150.0
2006-03-03 15:20:00,26.13,26.15,26.12,26.15,13650.0,16.8318,16.8447,16.8254,16.8447,13650.0
2006-03-03 15:30:00,26.15,26.15,26.08,26.09,9000.0,16.8447,16.8447,16.7996,16.8061,9000.0
2006-03-03 15:40:00,26.08,26.09,26.07,26.08,7950.0,16.7996,16.8061,16.7932,16.7996,7950.0
2006-03-03 15:50:00,26.07,26.07,26.05,26.07,40950.0,16.7932,16.7932,16.7803,16.7932,40950.0
2006-03-06 09:30:00,26.12,26.12,25.91,25.91,11700.0,16.8254,16.8254,16.6901,16.6901,11700.0
2006-03-06 09:40:00,25.93,25.96,25.88,25.96,21000.0,16.703,16.7223,16.6708,16.7223,21000.0
2006-03-06 09:50:00,25.96,25.99,25.95,25.95,9300.0,16.7223,16.7416,16.7159,16.7159,9300.0
2006-03-06 10:00:00,25.93,26.07,25.93,26.02,11400.0,16.703,16.7932,16.703,16.761,11400.0
2006-03-06 10:10:00,26.01,26.03,25.95,25.96,9600.0,16.7545,16.7674,16.7159,16.7223,9600.0
2006-03-06 10:20:00,25.95,25.98,25.91,25.91,14250.0,16.7159,16.7352,16.6901,16.6901,14250.0
2006-03-06 10:30:00,25.91,25.91,25.84,25.89,19800.0,16.6901,16.6901,16.645,16.6772,19800.0
2006-03-06 10:40:00,25.91,25.95,25.9,25.95,11400.0,16.6901,16.7159,16.6837,16.7159,11400.0
2006-03-06 10:50:00,25.95,26.0,25.94,26.0,5850.0,16.7159,16.7481,16.7094,16.7481,5850.0
2006-03-06 11:00:00,26.0,26.05,25.99,26.05,24900.0,16.7481,16.7803,16.7416,16.7803,24900.0
2006-03-06 11:10:00,26.05,26.08,26.05,26.07,22200.0,16.7803,16.7996,16.7803,16.7932,22200.0
2006-03-06 11:20:00,26.07,26.09,26.07,26.08,4050.0,16.7932,16.8061,16.7932,16.7996,4050.0
2006-03-06 11:30:00,26.08,26.08,26.07,26.08,6000.0,16.7996,16.7996,16.7932,16.7996,6000.0
2006-03-06 11:40:00,26.07,26.08,26.05,26.06,18450.0,16.7932,16.7996,16.7803,16.7867,18450.0
2006-03-06 11:50:00,26.05,26.07,26.05,26.07,7500.0,16.7803,16.7932,16.7803,16.7932,7500.0
2006-03-06 12:00:00,26.06,26.06,26.05,26.05,12450.0,16.7867,16.7867,16.7803,16.7803,12450.0
2006-03-06 12:10:00,26.05,26.06,26.05,26.05,18450.0,16.7803,16.7867,16.7803,16.7803,18450.0
2006-03-06 12:20:00,26.01,26.07,26.01,26.06,6150.0,16.7545,16.7932,16.7545,16.7867,6150.0
2006-03-06 12:30:00,26.07,26.07,26.06,26.06,16200.0,16.7932,16.7932,16.7867,16.7867,16200.0
2006-03-06 12:40:00,26.06,26.07,26.04,26.05,17700.0,16.7867,16.7932,16.7738,16.7803,17700.0
2006-03-06 12:50:00,26.05,26.07,26.05,26.05,16200.0,16.7803,16.7932,16.7803,16.7803,16200.0
2006-03-06 13:00:00,26.06,26.08,26.06,26.07,6750.0,16.7867,16.7996,16.7867,16.7932,6750.0
2006-03-06 13:10:00,26.07,26.09,26.07,26.07,3300.0,16.7932,16.8061,16.7932,16.7932,3300.0
2006-03-06 13:20:00,26.07,26.08,26.07,26.07,13050.0,16.7932,16.7996,16.7932,16.7932,13050.0
2006-03-06 13:30:00,26.05,26.05,26.01,26.01,36600.0,16.7803,16.7803,16.7545,16.7545,36600.0
2006-03-06 13:40:00,26.01,26.02,26.0,26.0,21750.0,16.7545,16.761,16.7481,16.7481,21750.0
2006-03-06 13:50:00,26.0,26.03,26.0,26.03,35700.0,16.7481,16.7674,16.7481,16.7674,35700.0
2006-03-06 14:00:00,26.01,26.04,25.95,25.99,32850.0,16.7545,16.7738,16.7159,16.7416,32850.0
2006-03-06 14:10:00,25.99,25.99,25.95,25.97,7500.0,16.7416,16.7416,16.7159,16.7288,7500.0
2006-03-06 14:20:00,25.97,25.97,25.95,25.97,17250.0,16.7288,16.7288,16.7159,16.7288,17250.0
2006-03-06 14:30:00,25.97,26.01,25.97,25.99,16350.0,16.7288,16.7545,16.7288,16.7416,16350.0
2006-03-06 14:40:00,25.99,26.02,25.99,26.02,21600.0,16.7416,16.761,16.7416,16.761,21600.0
2006-03-06 14:50:00,26.02,26.05,26.02,26.02,19200.0,16.761,16.7803,16.761,16.761,19200.0
2006-03-06 15:00:00,26.02,26.03,26.0,26.03,29250.0,16.761,16.7674,16.7481,16.7674,29250.0
2006-03-06 15:10:00,26.03,26.05,26.01,26.05,17100.0,16.7674,16.7803,16.7545,16.7803,17100.0
2006-03-06 15:20:00,26.06,26.06,25.99,26.05,21600.0,16.7867,16.7867,16.7416,16.7803,21600.0
2006-03-06 15:30:00,26.05,26.07,26.02,26.03,8100.0,16.7803,16.7932,16.761,16.7674,8100.0
2006-03-06 15:40:00,26.05,26.05,26.03,26.03,12000.0,16.7803,16.7803,16.7674,16.7674,12000.0
2006-03-06 15:50:00,26.04,26.05,26.02,26.05,54300.0,16.7738,16.7803,16.761,16.7803,54300.0
2006-03-07 09:30:00,25.85,25.89,25.83,25.87,35550.0,16.6515,16.6772,16.6386,16.6643,35550.0
2006-03-07 09:40:00,25.9,26.02,25.9,25.99,18750.0,16.6837,16.761,16.6837,16.7416,18750.0
2006-03-07 09:50:00,25.98,26.02,25.98,25.99,41400.0,16.7352,16.761,16.7352,16.7416,41400.0
2006-03-07 10:00:00,25.99,26.07,25.99,26.07,10950.0,16.7416,16.7932,16.7416,16.7932,10950.0
2006-03-07 10:10:00,26.07,26.12,26.07,26.07,5700.0,16.7932,16.8254,16.7932,16.7932,5700.0
2006-03-07 10:20:00,26.07,26.11,26.05,26.09,11700.0,16.7932,16.8189,16.7803,16.8061,11700.0
2006-03-07 10:30:00,26.11,26.13,26.05,26.06,6600.0,16.8189,16.8318,16.7803,16.7867,6600.0
2006-03-07 10:40:00,26.05,26.06,26.05,26.05,7950.0,16.7803,16.7867,16.7803,16.7803,7950.0
2006-03-07 10:50:00,26.05,26.07,26.05,26.07,15150.0,16.7803,16.7932,16.7803,16.7932,15150.0
2006-03-07 11:00:00,26.07,26.07,26.07,26.07,12900.0,16.7932,16.7932,16.7932,16.7932,12900.0
2006-03-07 11:10:00,26.07,26.1,26.07,26.1,13650.0,16.7932,16.8125,16.7932,16.8125,13650.0
2006-03-07 11:20:00,26.1,26.13,26.1,26.12,6000.0,16.8125,16.8318,16.8125,16.8254,6000.0
2006-03-07 11:30:00,26.12,26.12,26.1,26.11,10200.0,16.8254,16.8254,16.8125,16.8189,10200.0
2006-03-07 11:40:00,26.11,26.14,26.11,26.13,9300.0,16.8189,16.8383,16.8189,16.8318,9300.0
2006-03-07 11:50:00,26.13,26.13,26.11,26.12,10800.0,16.8318,16.8318,16.8189,16.8254,10800.0
2006-03-07 12:00:00,26.12,26.14,26.12,26.13,9750.0,16.8254,16.8383,16.8254,16.8318,9750.0
2006-03-07 12:10:00,26.14,26.14,26.12,26.13,13200.0,16.8383,16.8383,16.8254,16.8318,13200.0
2006-03-07 12:20:00,26.13,26.19,26.13,26.17,28650.0,16.8318,16.8705,16.8318,16.8576,28650.0
2006-03-07 12:30:00,26.17,26.17,26.15,26.15,39900.0,16.8576,16.8576,16.8447,16.8447,39900.0
2006-03-07 12:40:00,26.15,26.15,26.12,26.13,22800.0,16.8447,16.8447,16.8254,16.8318,22800.0
2006-03-07 12:50:00,26.13,26.15,26.13,26.13,15150.0,16.8318,16.8447,16.8318,16.8318,15150.0
2006-03-07 13:00:00,26.13,26.13,26.12,26.12,18000.0,16.8318,16.8318,16.8254,16.8254,18000.0
2006-03-07 13:10:00,26.12,26.12,26.1,26.11,7800.0,16.8254,16.8254,16.8125,16.8189,7800.0
2006-03-07 13:20:00,26.11,26.13,26.09,26.1,30300.0,16.8189,16.8318,16.8061,16.8125,30300.0
2006-03-07 13:30:00,26.1,26.1,26.09,26.09,4650.0,16.8125,16.8125,16.8061,16.8061,4650.0
2006-03-07 13:40:00,26.09,26.11,26.09,26.11,7950.0,16.8061,16.8189,16.8061,16.8189,7950.0
2006-03-07 13:50:00,26.11,26.13,26.1,26.1,9150.0,16.8189,16.8318,16.8125,16.8125,9150.0
2006-03-07 14:00:00,26.11,26.11,26.1,26.11,6600.0,16.8189,16.8189,16.8125,16.8189,6600.0
2006-03-07 14:10:00,26.11,26.11,26.09,26.11,8400.0,16.8189,16.8189,16.8061,16.8189,8400.0
2006-03-07 14:20:00,26.11,26.19,26.11,26.18,53100.0,16.8189,16.8705,16.8189,16.864,53100.0
2006-03-07 14:30:00,26.17,26.18,26.15,26.17,12000.0,16.8576,16.864,16.8447,16.8576,12000.0
2006-03-07 14:40:00,26.17,26.19,26.15,26.17,19050.0,16.8576,16.8705,16.8447,16.8576,19050.0
2006-03-07 14:50:00,26.15,26.16,26.14,26.14,12450.0,16.8447,16.8511,16.8383,16.8383,12450.0
2006-03-07 15:00:00,26.15,26.17,26.11,26.11,24300.0,16.8447,16.8576,16.8189,16.8189,24300.0
2006-03-07 15:10:00,26.12,26.15,26.12,26.15,13350.0,16.8254,16.8447,16.8254,16.8447,13350.0
2006-03-07 15:20:00,26.15,26.16,26.14,26.14,8550.0,16.8447,16.8511,16.8383,16.8383,8550.0
2006-03-07 15:30:00,26.14,26.15,26.13,26.15,15900.0,16.8383,16.8447,16.8318,16.8447,15900.0
2006-03-07 15:40:00,26.15,26.17,26.15,26.17,15600.0,16.8447,16.8576,16.8447,16.8576,15600.0
2006-03-07 15:50:00,26.17,26.18,26.17,26.17,13800.0,16.8576,16.864,16.8576,16.8576,13800.0
2006-03-08 09:30:00,26.17,26.19,26.17,26.19,22500.0,16.8576,16.8705,16.8576,16.8705,22500.0
2006-03-08 09:40:00,26.19,26.26,26.17,26.25,29400.0,16.8705,16.9156,16.8576,16.9091,29400.0
2006-03-08 09:50:00,26.25,26.25,26.21,26.24,9750.0,16.9091,16.9091,16.8834,16.9027,9750.0
2006-03-08 10:00:00,26.24,26.25,26.23,26.24,10950.0,16.9027,16.9091,16.8962,16.9027,10950.0
2006-03-08 10:10:00,26.26,26.27,26.23,26.24,44850.0,16.9156,16.922,16.8962,16.9027,44850.0
2006-03-08 10:20:00,26.24,26.3,26.24,26.3,8850.0,16.9027,16.9413,16.9027,16.9413,8850.0
2006-03-08 10:30:00,26.29,26.39,26.29,26.37,94350.0,16.9349,16.9993,16.9349,16.9864,94350.0
2006-03-08 10:40:00,26.38,26.4,26.34,26.36,20100.0,16.9929,17.0057,16.9671,16.98,20100.0
2006-03-08 10:50:00,26.35,26.39,26.35,26.37,13650.0,16.9735,16.9993,16.9735,16.9864,13650.0
2006-03-08 11:00:00,26.39,26.41,26.35,26.37,33150.0,16.9993,17.0122,16.9735,16.9864,33150.0
2006-03-08 11:10:00,26.37,26.43,26.34,26.43,22950.0,16.9864,17.0251,16.9671,17.0251,22950.0
2006-03-08 11:20:00,26.43,26.48,26.43,26.45,37200.0,17.0251,17.0573,17.0251,17.0379,37200.0
2006-03-08 11:30:00,26.43,26.55,26.41,26.49,61200.0,17.0251,17.1024,17.0122,17.0637,61200.0
2006-03-08 11:40:00,26.49,26.51,26.45,26.45,33750.0,17.0637,17.0766,17.0379,17.0379,33750.0
2006-03-08 11:50:00,26.45,26.48,26.41,26.47,13500.0,17.0379,17.0573,17.0122,17.0508,13500.0
2006-03-08 12:00:00,26.46,26.53,26.46,26.52,18150.0,17.0444,17.0895,17.0444,17.083,18150.0
2006-03-08 12:10:00,26.52,26.59,26.52,26.59,19350.0,17.083,17.1281,17.083,17.1281,19350.0
2006-03-08 12:20:00,26.59,26.63,26.57,26.61,36450.0,17.1281,17.1539,17.1152,17.141,36450.0
2006-03-08 12:30:00,26.61,26.71,26.61,26.67,240900.0,17.141,17.2054,17.141,17.1797,240900.0
2006-03-08 12:40:00,26.71,26.73,26.67,26.69,26850.0,17.2054,17.2183,17.1797,17.1925,26850.0
2006-03-08 12:50:00,26.67,26.77,26.65,26.71,57600.0,17.1797,17.2441,17.1668,17.2054,57600.0
2006-03-08 13:00:00,26.71,26.71,26.65,26.65,31050.0,17.2054,17.2054,17.1668,17.1668,31050.0
2006-03-08 13:10:00,26.65,26.65,26.6,26.63,28050.0,17.1668,17.1668,17.1346,17.1539,28050.0
2006-03-08 13:20:00,26.63,26.65,26.61,26.62,16800.0,17.1539,17.1668,17.141,17.1475,16800.0
2006-03-08 13:30:00,26.63,26.65,26.55,26.59,55500.0,17.1539,17.1668,17.1024,17.1281,55500.0
2006-03-08 13:40:00,26.58,26.58,26.52,26.53,35400.0,17.1217,17.1217,17.083,17.0895,35400.0
2006-03-08 13:50:00,26.53,26.53,26.48,26.52,33750.0,17.0895,17.0895,17.0573,17.083,33750.0
2006-03-08 14:00:00,26.53,26.55,26.49,26.51,36750.0,17.0895,17.1024,17.0637,17.0766,36750.0
2006-03-08 14:10:00,26.51,26.51,26.44,26.45,34800.0,17.0766,17.0766,17.0315,17.0379,34800.0
2006-03-08 14:20:00,26.45,26.45,26.4,26.4,27750.0,17.0379,17.0379,17.0057,17.0057,27750.0
2006-03-08 14:30:00,26.4,26.45,26.39,26.43,58500.0,17.0057,17.0379,16.9993,17.0251,58500.0
2006-03-08 14:40:00,26.43,26.46,26.4,26.4,32100.0,17.0251,17.0444,17.0057,17.0057,32100.0
2006-03-08 14:50:00,26.42,26.45,26.41,26.44,16200.0,17.0186,17.0379,17.0122,17.0315,16200.0
2006-03-08 15:00:00,26.45,26.49,26.43,26.49,23400.0,17.0379,17.0637,17.0251,17.0637,23400.0
2006-03-08 15:10:00,26.49,26.53,26.49,26.52,30750.0,17.0637,17.0895,17.0637,17.083,30750.0
2006-03-08 15:20:00,26.52,26.57,26.52,26.57,22050.0,17.083,17.1152,17.083,17.1152,22050.0
2006-03-08 15:30:00,26.57,26.61,26.56,26.61,40500.0,17.1152,17.141,17.1088,17.141,40500.0
2006-03-08 15:40:00,26.61,26.63,26.6,26.63,41400.0,17.141,17.1539,17.1346,17.1539,41400.0
2006-03-08 15:50:00,26.63,26.63,26.59,26.59,69000.0,17.1539,17.1539,17.1281,17.1281,69000.0
2006-03-09 09:30:00,26.63,26.65,26.6,26.63,24750.0,17.1539,17.1668,17.1346,17.1539,24750.0
2006-03-09 09:40:00,26.61,26.61,26.55,26.55,20850.0,17.141,17.141,17.1024,17.1024,20850.0
2006-03-09 09:50:00,26.55,26.61,26.53,26.53,17850.0,17.1024,17.141,17.0895,17.0895,17850.0
2006-03-09 10:00:00,26.53,26.63,26.53,26.61,16350.0,17.0895,17.1539,17.0895,17.141,16350.0
2006-03-09 10:10:00,26.6,26.62,26.57,26.57,11100.0,17.1346,17.1475,17.1152,17.1152,11100.0
2006-03-09 10:20:00,26.61,26.63,26.57,26.6,17550.0,17.141,17.1539,17.1152,17.1346,17550.0
2006-03-09 10:30:00,26.58,26.63,26.58,26.61,12300.0,17.1217,17.1539,17.1217,17.141,12300.0
2006-03-09 10:40:00,26.61,26.62,26.57,26.57,24750.0,17.141,17.1475,17.1152,17.1152,24750.0
2006-03-09 10:50:00,26.57,26.57,26.47,26.47,19950.0,17.1152,17.1152,17.0508,17.0508,19950.0
2006-03-09 11:00:00,26.47,26.47,26.43,26.46,26250.0,17.0508,17.0508,17.0251,17.0444,26250.0
2006-03-09 11:10:00,26.45,26.45,26.42,26.42,13350.0,17.0379,17.0379,17.0186,17.0186,13350.0
2006-03-09 11:20:00,26.41,26.47,26.4,26.43,26250.0,17.0122,17.0508,17.0057,17.0251,26250.0
2006-03-09 11:30:00,26.43,26.45,26.41,26.43,16950.0,17.0251,17.0379,17.0122,17.0251,16950.0
2006-03-09 11:40:00,26.41,26.43,26.38,26.38,15150.0,17.0122,17.0251,16.9929,16.9929,15150.0
2006-03-09 11:50:00,26.39,26.4,26.31,26.33,18300.0,16.9993,17.0057,16.9478,16.9607,18300.0
2006-03-09 12:00:00,26.32,26.33,26.26,26.27,21750.0,16.9542,16.9607,16.9156,16.922,21750.0
2006-03-09 12:10:00,26.27,26.27,26.22,26.23,20400.0,16.922,16.922,16.8898,16.8962,20400.0
2006-03-09 12:20:00,26.22,26.32,26.2,26.32,39000.0,16.8898,16.9542,16.8769,16.9542,39000.0
2006-03-09 12:30:00,26.31,26.36,26.25,26.26,26700.0,16.9478,16.98,16.9091,16.9156,26700.0
2006-03-09 12:40:00,26.22,26.25,26.21,26.23,15600.0,16.8898,16.9091,16.8834,16.8962,15600.0
2006-03-09 12:50:00,26.21,26.25,26.21,26.21,14400.0,16.8834,16.9091,16.8834,16.8834,14400.0
2006-03-09 13:00:00,26.21,26.21,26.19,26.19,12900.0,16.8834,16.8834,16.8705,16.8705,12900.0
2006-03-09 13:10:00,26.2,26.25,26.19,26.25,24150.0,16.8769,16.9091,16.8705,16.9091,24150.0
2006-03-09 13:20:00,26.24,26.26,26.23,26.26,20400.0,16.9027,16.9156,16.8962,16.9156,20400.0
2006-03-09 13:30:00,26.24,26.28,26.23,26.27,16350.0,16.9027,16.9284,16.8962,16.922,16350.0
2006-03-09 13:40:00,26.27,26.28,26.25,26.25,20850.0,16.922,16.9284,16.9091,16.9091,20850.0
2006-03-09 13:50:00,26.25,26.25,26.24,26.25,20400.0,16.9091,16.9091,16.9027,16.9091,20400.0
2006-03-09 14:00:00,26.25,26.3,26.24,26.27,17250.0,16.9091,16.9413,16.9027,16.922,17250.0
2006-03-09 14:10:00,26.27,26.27,26.24,26.27,21300.0,16.922,16.922,16.9027,16.922,21300.0
2006-03-09 14:20:00,26.26,26.29,26.25,26.27,39900.0,16.9156,16.9349,16.9091,16.922,39900.0
2006-03-09 14:30:00,26.27,26.33,26.26,26.31,15600.0,16.922,16.9607,16.9156,16.9478,15600.0
2006-03-09 14:40:00,26.32,26.32,26.3,26.31,23700.0,16.9542,16.9542,16.9413,16.9478,23700.0
2006-03-09 14:50:00,26.3,26.31,26.27,26.31,31650.0,16.9413,16.9478,16.922,16.9478,31650.0
2006-03-09 15:00:00,26.31,26.31,26.27,26.31,26700.0,16.9478,16.9478,16.922,16.9478,26700.0
2006-03-09 15:10:00,26.31,26.31,26.21,26.21,34500.0,16.9478,16.9478,16.8834,16.8834,34500.0
2006-03-09 15:20:00,26.23,26.26,26.23,26.24,50550.0,16.8962,16.9156,16.8962,16.9027,50550.0
2006-03-09 15:30:00,26.24,26.27,26.24,26.27,8100.0,16.9027,16.922,16.9027,16.922,8100.0
2006-03-09 15:40:00,26.27,26.28,26.27,26.28,18300.0,16.922,16.9284,16.922,16.9284,18300.0
2006-03-09 15:50:00,26.27,26.3,26.27,26.27,25200.0,16.922,16.9413,16.922,16.922,25200.0
2006-03-10 09:30:00,26.27,26.29,26.23,26.27,5550.0,16.922,16.9349,16.8962,16.922,5550.0
2006-03-10 09:40:00,26.26,26.32,26.2,26.29,8850.0,16.9156,16.9542,16.8769,16.9349,8850.0
2006-03-10 09:50:00,26.29,26.43,26.29,26.4,12750.0,16.9349,17.0251,16.9349,17.0057,12750.0
2006-03-10 10:00:00,26.41,26.41,26.37,26.39,8250.0,17.0122,17.0122,16.9864,16.9993,8250.0
2006-03-10 10:10:00,26.39,26.52,26.39,26.52,15150.0,16.9993,17.083,16.9993,17.083,15150.0
2006-03-10 10:20:00,26.52,26.52,26.43,26.43,10650.0,17.083,17.083,17.0251,17.0251,10650.0
2006-03-10 10:30:00,26.42,26.47,26.38,26.47,26550.0,17.0186,17.0508,16.9929,17.0508,26550.0
2006-03-10 10:40:00,26.47,26.51,26.47,26.5,12900.0,17.0508,17.0766,17.0508,17.0702,12900.0
2006-03-10 10:50:00,26.5,26.57,26.5,26.57,21450.0,17.0702,17.1152,17.0702,17.1152,21450.0
2006-03-10 11:00:00,26.57,26.62,26.57,26.6,24600.0,17.1152,17.1475,17.1152,17.1346,24600.0
2006-03-10 11:10:00,26.6,26.63,26.6,26.6,11400.0,17.1346,17.1539,17.1346,17.1346,11400.0
2006-03-10 11:20:00,26.62,26.65,26.61,26.64,5250.0,17.1475,17.1668,17.141,17.1603,5250.0
2006-03-10 11:30:00,26.65,26.66,26.64,26.64,13650.0,17.1668,17.1732,17.1603,17.1603,13650.0
2006-03-10 11:40:00,26.65,26.65,26.64,26.65,5100.0,17.1668,17.1668,17.1603,17.1668,5100.0
2006-03-10 11:50:00,26.65,26.66,26.64,26.66,16800.0,17.1668,17.1732,17.1603,17.1732,16800.0
2006-03-10 12:00:00,26.67,26.74,26.66,26.7,118050.0,17.1797,17.2248,17.1732,17.199,118050.0
2006-03-10 12:10:00,26.7,26.76,26.7,26.76,17850.0,17.199,17.2376,17.199,17.2376,17850.0
2006-03-10 12:20:00,26.77,26.79,26.74,26.77,37200.0,17.2441,17.257,17.2248,17.2441,37200.0
2006-03-10 12:30:00,26.77,26.82,26.76,26.8,14250.0,17.2441,17.2763,17.2376,17.2634,14250.0
2006-03-10 12:40:00,26.8,26.87,26.8,26.84,16650.0,17.2634,17.3085,17.2634,17.2892,16650.0
2006-03-10 12:50:00,26.84,26.85,26.81,26.83,47850.0,17.2892,17.2956,17.2698,17.2827,47850.0
2006-03-10 13:00:00,26.84,26.84,26.8,26.81,15150.0,17.2892,17.2892,17.2634,17.2698,15150.0
2006-03-10 13:10:00,26.82,26.85,26.82,26.85,30450.0,17.2763,17.2956,17.2763,17.2956,30450.0
2006-03-10 13:20:00,26.85,26.87,26.85,26.86,20250.0,17.2956,17.3085,17.2956,17.3021,20250.0
2006-03-10 13:30:00,26.86,26.86,26.81,26.82,58200.0,17.3021,17.3021,17.2698,17.2763,58200.0
2006-03-10 13:40:00,26.82,26.91,26.82,26.88,35100.0,17.2763,17.3343,17.2763,17.3149,35100.0
2006-03-10 13:50:00,26.88,26.91,26.87,26.91,8850.0,17.3149,17.3343,17.3085,17.3343,8850.0
2006-03-10 14:00:00,26.9,26.91,26.87,26.87,32400.0,17.3278,17.3343,17.3085,17.3085,32400.0
2006-03-10 14:10:00,26.85,26.88,26.85,26.86,37500.0,17.2956,17.3149,17.2956,17.3021,37500.0
2006-03-10 14:20:00,26.86,26.87,26.74,26.74,63900.0,17.3021,17.3085,17.2248,17.2248,63900.0
2006-03-10 14:30:00,26.73,26.73,26.69,26.69,61800.0,17.2183,17.2183,17.1925,17.1925,61800.0
2006-03-10 14:40:00,26.69,26.7,26.67,26.7,40800.0,17.1925,17.199,17.1797,17.199,40800.0
2006-03-10 14:50:00,26.69,26.7,26.67,26.67,25200.0,17.1925,17.199,17.1797,17.1797,25200.0
2006-03-10 15:00:00,26.67,26.73,26.67,26.71,24150.0,17.1797,17.2183,17.1797,17.2054,24150.0
2006-03-10 15:10:00,26.71,26.78,26.71,26.78,31200.0,17.2054,17.2505,17.2054,17.2505,31200.0
2006-03-10 15:20:00,26.78,26.84,26.78,26.83,26700.0,17.2505,17.2892,17.2505,17.2827,26700.0
2006-03-10 15:30:00,26.85,26.91,26.85,26.87,34200.0,17.2956,17.3343,17.2956,17.3085,34200.0
2006-03-10 15:40:00,26.87,26.87,26.83,26.84,41700.0,17.3085,17.3085,17.2827,17.2892,41700.0
2006-03-10 15:50:00,26.85,26.85,26.8,26.83,41400.0,17.2956,17.2956,17.2634,17.2827,41400.0
2006-03-13 09:30:00,27.0,27.07,27.0,27.03,23700.0,17.3922,17.4373,17.3922,17.4116,23700.0
2006-03-13 09:40:00,26.99,26.99,26.93,26.97,10050.0,17.3858,17.3858,17.3471,17.3729,10050.0
2006-03-13 09:50:00,27.0,27.05,27.0,27.03,11400.0,17.3922,17.4244,17.3922,17.4116,11400.0
2006-03-13 10:00:00,27.04,27.16,27.02,27.12,19200.0,17.418,17.4953,17.4051,17.4695,19200.0
2006-03-13 10:10:00,27.13,27.15,27.09,27.09,4950.0,17.476,17.4889,17.4502,17.4502,4950.0
2006-03-13 10:20:00,27.08,27.09,27.05,27.07,8250.0,17.4438,17.4502,17.4244,17.4373,8250.0
2006-03-13 10:30:00,27.09,27.14,27.02,27.05,12750.0,17.4502,17.4824,17.4051,17.4244,12750.0
2006-03-13 10:40:00,27.03,27.05,26.93,26.97,11850.0,17.4116,17.4244,17.3471,17.3729,11850.0
2006-03-13 10:50:00,26.95,26.96,26.93,26.96,11700.0,17.36,17.3665,17.3471,17.3665,11700.0
2006-03-13 11:00:00,26.96,26.97,26.93,26.94,10200.0,17.3665,17.3729,17.3471,17.3536,10200.0
2006-03-13 11:10:00,26.94,26.95,26.91,26.93,7200.0,17.3536,17.36,17.3343,17.3471,7200.0
2006-03-13 11:20:00,26.93,26.94,26.91,26.94,6750.0,17.3471,17.3536,17.3343,17.3536,6750.0
2006-03-13 11:30:00,26.94,26.95,26.92,26.93,4800.0,17.3536,17.36,17.3407,17.3471,4800.0
2006-03-13 11:40:00,26.93,26.95,26.91,26.93,6900.0,17.3471,17.36,17.3343,17.3471,6900.0
2006-03-13 11:50:00,26.92,26.93,26.9,26.91,5400.0,17.3407,17.3471,17.3278,17.3343,5400.0
2006-03-13 12:00:00,26.91,26.94,26.89,26.94,8100.0,17.3343,17.3536,17.3214,17.3536,8100.0
2006-03-13 12:10:00,26.95,26.99,26.95,26.99,3900.0,17.36,17.3858,17.36,17.3858,3900.0
2006-03-13 12:20:00,27.0,27.03,27.0,27.02,8100.0,17.3922,17.4116,17.3922,17.4051,8100.0
2006-03-13 12:30:00,27.02,27.16,27.01,27.16,35850.0,17.4051,17.4953,17.3987,17.4953,35850.0
2006-03-13 12:40:00,27.16,27.16,27.1,27.11,45300.0,17.4953,17.4953,17.4567,17.4631,45300.0
2006-03-13 12:50:00,27.11,27.15,27.09,27.13,8550.0,17.4631,17.4889,17.4502,17.476,8550.0
2006-03-13 13:00:00,27.13,27.13,27.08,27.09,7350.0,17.476,17.476,17.4438,17.4502,7350.0
2006-03-13 13:10:00,27.08,27.11,27.07,27.07,8550.0,17.4438,17.4631,17.4373,17.4373,8550.0
2006-03-13 13:20:00,27.07,27.08,27.07,27.08,4650.0,17.4373,17.4438,17.4373,17.4438,4650.0
2006-03-13 13:30:00,27.08,27.09,27.07,27.07,9750.0,17.4438,17.4502,17.4373,17.4373,9750.0
2006-03-13 13:40:00,27.07,27.07,27.05,27.07,15900.0,17.4373,17.4373,17.4244,17.4373,15900.0
2006-03-13 13:50:00,27.07,27.07,27.03,27.04,24150.0,17.4373,17.4373,17.4116,17.418,24150.0
2006-03-13 14:00:00,27.04,27.06,27.03,27.06,13500.0,17.418,17.4309,17.4116,17.4309,13500.0
2006-03-13 14:10:00,27.07,27.08,27.05,27.06,12000.0,17.4373,17.4438,17.4244,17.4309,12000.0
2006-03-13 14:20:00,27.07,27.08,27.06,27.07,32550.0,17.4373,17.4438,17.4309,17.4373,32550.0
2006-03-13 14:30:00,27.07,27.09,27.07,27.07,11550.0,17.4373,17.4502,17.4373,17.4373,11550.0
2006-03-13 14:40:00,27.07,27.08,27.06,27.07,26850.0,17.4373,17.4438,17.4309,17.4373,26850.0
2006-03-13 14:50:00,27.07,27.09,27.06,27.08,18150.0,17.4373,17.4502,17.4309,17.4438,18150.0
2006-03-13 15:00:00,27.09,27.17,27.09,27.13,24150.0,17.4502,17.5017,17.4502,17.476,24150.0
2006-03-13 15:10:00,27.14,27.16,27.13,27.16,5700.0,17.4824,17.4953,17.476,17.4953,5700.0
2006-03-13 15:20:00,27.17,27.17,27.13,27.13,15750.0,17.5017,17.5017,17.476,17.476,15750.0
2006-03-13 15:30:00,27.13,27.17,27.13,27.14,19050.0,17.476,17.5017,17.476,17.4824,19050.0
2006-03-13 15:40:00,27.15,27.15,27.12,27.14,30900.0,17.4889,17.4889,17.4695,17.4824,30900.0
2006-03-13 15:50:00,27.14,27.16,27.13,27.15,62250.0,17.4824,17.4953,17.476,17.4889,62250.0
2006-03-14 09:30:00,27.23,27.29,27.16,27.21,17100.0,17.5404,17.579,17.4953,17.5275,17100.0
2006-03-14 09:40:00,27.23,27.33,27.12,27.18,31050.0,17.5404,17.6048,17.4695,17.5082,31050.0
2006-03-14 09:50:00,27.19,27.31,27.19,27.3,24000.0,17.5146,17.5919,17.5146,17.5855,24000.0
2006-03-14 10:00:00,27.32,27.39,27.29,27.36,41250.0,17.5984,17.6435,17.579,17.6241,41250.0
2006-03-14 10:10:00,27.37,27.39,27.26,27.3,24750.0,17.6306,17.6435,17.5597,17.5855,24750.0
2006-03-14 10:20:00,27.3,27.4,27.29,27.38,28200.0,17.5855,17.6499,17.579,17.637,28200.0
2006-03-14 10:30:00,27.39,27.43,27.31,27.31,44100.0,17.6435,17.6692,17.5919,17.5919,44100.0
2006-03-14 10:40:00,27.31,27.36,27.26,27.33,50100.0,17.5919,17.6241,17.5597,17.6048,50100.0
2006-03-14 10:50:00,27.33,27.39,27.32,27.37,9150.0,17.6048,17.6435,17.5984,17.6306,9150.0
2006-03-14 11:00:00,27.41,27.43,27.35,27.37,52500.0,17.6563,17.6692,17.6177,17.6306,52500.0
2006-03-14 11:10:00,27.37,27.4,27.31,27.35,74550.0,17.6306,17.6499,17.5919,17.6177,74550.0
2006-03-14 11:20:00,27.35,27.45,27.35,27.42,24150.0,17.6177,17.6821,17.6177,17.6628,24150.0
2006-03-14 11:30:00,27.43,27.47,27.38,27.38,62550.0,17.6692,17.695,17.637,17.637,62550.0
2006-03-14 11:40:00,27.38,27.4,27.38,27.4,12600.0,17.637,17.6499,17.637,17.6499,12600.0
2006-03-14 11:50:00,27.39,27.43,27.31,27.35,73050.0,17.6435,17.6692,17.5919,17.6177,73050.0
2006-03-14 12:00:00,27.36,27.38,27.33,27.33,15000.0,17.6241,17.637,17.6048,17.6048,15000.0
2006-03-14 12:10:00,27.35,27.36,27.32,27.35,8850.0,17.6177,17.6241,17.5984,17.6177,8850.0
2006-03-14 12:20:00,27.37,27.39,27.34,27.38,31200.0,17.6306,17.6435,17.6112,17.637,31200.0
2006-03-14 12:30:00,27.39,27.43,27.35,27.37,19650.0,17.6435,17.6692,17.6177,17.6306,19650.0
2006-03-14 12:40:00,27.36,27.38,27.36,27.36,7950.0,17.6241,17.637,17.6241,17.6241,7950.0
2006-03-14 12:50:00,27.36,27.37,27.35,27.37,40050.0,17.6241,17.6306,17.6177,17.6306,40050.0
2006-03-14 13:00:00,27.37,27.38,27.36,27.37,10500.0,17.6306,17.637,17.6241,17.6306,10500.0
2006-03-14 13:10:00,27.37,27.41,27.37,27.41,41400.0,17.6306,17.6563,17.6306,17.6563,41400.0
2006-03-14 13:20:00,27.4,27.43,27.37,27.37,15900.0,17.6499,17.6692,17.6306,17.6306,15900.0
2006-03-14 13:30:00,27.37,27.41,27.37,27.39,94050.0,17.6306,17.6563,17.6306,17.6435,94050.0
2006-03-14 13:40:00,27.38,27.38,27.36,27.37,31650.0,17.637,17.637,17.6241,17.6306,31650.0
2006-03-14 13:50:00,27.37,27.38,27.35,27.35,31050.0,17.6306,17.637,17.6177,17.6177,31050.0
2006-03-14 14:00:00,27.35,27.35,27.33,27.35,24000.0,17.6177,17.6177,17.6048,17.6177,24000.0
2006-03-14 14:10:00,27.35,27.36,27.33,27.35,27450.0,17.6177,17.6241,17.6048,17.6177,27450.0
2006-03-14 14:20:00,27.35,27.37,27.35,27.37,52200.0,17.6177,17.6306,17.6177,17.6306,52200.0
2006-03-14 14:30:00,27.36,27.36,27.31,27.31,30750.0,17.6241,17.6241,17.5919,17.5919,30750.0
2006-03-14 14:40:00,27.31,27.33,27.31,27.32,30150.0,17.5919,17.6048,17.5919,17.5984,30150.0
2006-03-14 14:50:00,27.31,27.33,27.31,27.32,63900.0,17.5919,17.6048,17.5919,17.5984,63900.0
2006-03-14 15:00:00,27.33,27.34,27.31,27.32,66450.0,17.6048,17.6112,17.5919,17.5984,66450.0
2006-03-14 15:10:00,27.32,27.33,27.31,27.33,18150.0,17.5984,17.6048,17.5919,17.6048,18150.0
2006-03-14 15:20:00,27.33,27.33,27.3,27.32,135900.0,17.6048,17.6048,17.5855,17.5984,135900.0
2006-03-14 15:30:00,27.32,27.33,27.31,27.33,36150.0,17.5984,17.6048,17.5919,17.6048,36150.0
2006-03-14 15:40:00,27.33,27.33,27.25,27.25,67650.0,17.6048,17.6048,17.5533,17.5533,67650.0
2006-03-14 15:50:00,27.25,27.32,27.25,27.31,43350.0,17.5533,17.5984,17.5533,17.5919,43350.0
2006-03-15 09:30:00,27.32,27.32,27.19,27.2,23100.0,17.5984,17.5984,17.5146,17.5211,23100.0
2006-03-15 09:40:00,27.19,27.19,27.09,27.09,30600.0,17.5146,17.5146,17.4502,17.4502,30600.0
2006-03-15 09:50:00,27.09,27.17,27.07,27.17,10500.0,17.4502,17.5017,17.4373,17.5017,10500.0
2006-03-15 10:00:00,27.15,27.17,27.11,27.13,16050.0,17.4889,17.5017,17.4631,17.476,16050.0
2006-03-15 10:10:00,27.13,27.13,27.11,27.11,10050.0,17.476,17.476,17.4631,17.4631,10050.0
2006-03-15 10:20:00,27.11,27.2,27.11,27.19,23550.0,17.4631,17.5211,17.4631,17.5146,23550.0
2006-03-15 10:30:00,27.18,27.19,27.13,27.17,20250.0,17.5082,17.5146,17.476,17.5017,20250.0
2006-03-15 10:40:00,27.17,27.18,27.11,27.13,12450.0,17.5017,17.5082,17.4631,17.476,12450.0
2006-03-15 10:50:00,27.12,27.16,27.11,27.13,16500.0,17.4695,17.4953,17.4631,17.476,16500.0
2006-03-15 11:00:00,27.14,27.14,27.12,27.12,37200.0,17.4824,17.4824,17.4695,17.4695,37200.0
2006-03-15 11:10:00,27.1,27.13,27.1,27.13,20400.0,17.4567,17.476,17.4567,17.476,20400.0
2006-03-15 11:20:00,27.13,27.13,27.11,27.12,8850.0,17.476,17.476,17.4631,17.4695,8850.0
2006-03-15 11:30:00,27.12,27.13,27.1,27.11,21600.0,17.4695,17.476,17.4567,17.4631,21600.0
2006-03-15 11:40:00,27.11,27.11,27.01,27.05,35400.0,17.4631,17.4631,17.3987,17.4244,35400.0
2006-03-15 11:50:00,27.06,27.07,27.03,27.05,33600.0,17.4309,17.4373,17.4116,17.4244,33600.0
2006-03-15 12:00:00,27.05,27.08,27.05,27.07,26250.0,17.4244,17.4438,17.4244,17.4373,26250.0
2006-03-15 12:10:00,27.08,27.16,27.07,27.15,47250.0,17.4438,17.4953,17.4373,17.4889,47250.0
2006-03-15 12:20:00,27.15,27.19,27.13,27.16,25500.0,17.4889,17.5146,17.476,17.4953,25500.0
2006-03-15 12:30:00,27.15,27.17,27.14,27.17,31200.0,17.4889,17.5017,17.4824,17.5017,31200.0
2006-03-15 12:40:00,27.17,27.21,27.16,27.21,26700.0,17.5017,17.5275,17.4953,17.5275,26700.0
2006-03-15 12:50:00,27.21,27.22,27.2,27.2,28800.0,17.5275,17.534,17.5211,17.5211,28800.0
2006-03-15 13:00:00,27.2,27.2,27.15,27.15,10800.0,17.5211,17.5211,17.4889,17.4889,10800.0
2006-03-15 13:10:00,27.16,27.17,27.15,27.17,9750.0,17.4953,17.5017,17.4889,17.5017,9750.0
2006-03-15 13:20:00,27.17,27.19,27.17,27.18,21600.0,17.5017,17.5146,17.5017,17.5082,21600.0
2006-03-15 13:30:00,27.17,27.2,27.17,27.18,27000.0,17.5017,17.5211,17.5017,17.5082,27000.0
2006-03-15 13:40:00,27.19,27.2,27.17,27.19,37950.0,17.5146,17.5211,17.5017,17.5146,37950.0
2006-03-15 13:50:00,27.2,27.21,27.19,27.19,20700.0,17.5211,17.5275,17.5146,17.5146,20700.0
2006-03-15 14:00:00,27.19,27.2,27.16,27.18,25350.0,17.5146,17.5211,17.4953,17.5082,25350.0
2006-03-15 14:10:00,27.18,27.22,27.18,27.21,33150.0,17.5082,17.534,17.5082,17.5275,33150.0
2006-03-15 14:20:00,27.21,27.23,27.21,27.23,26100.0,17.5275,17.5404,17.5275,17.5404,26100.0
2006-03-15 14:30:00,27.23,27.23,27.21,27.22,20100.0,17.5404,17.5404,17.5275,17.534,20100.0
2006-03-15 14:40:00,27.21,27.23,27.21,27.21,13050.0,17.5275,17.5404,17.5275,17.5275,13050.0
2006-03-15 14:50:00,27.21,27.21,27.17,27.17,27450.0,17.5275,17.5275,17.5017,17.5017,27450.0
2006-03-15 15:00:00,27.17,27.21,27.17,27.19,29700.0,17.5017,17.5275,17.5017,17.5146,29700.0
2006-03-15 15:10:00,27.19,27.21,27.18,27.19,52350.0,17.5146,17.5275,17.5082,17.5146,52350.0
2006-03-15 15:20:00,27.2,27.21,27.19,27.19,55950.0,17.5211,17.5275,17.5146,17.5146,55950.0
2006-03-15 15:30:00,27.2,27.23,27.19,27.23,55350.0,17.5211,17.5404,17.5146,17.5404,55350.0
2006-03-15 15:40:00,27.22,27.23,27.21,27.22,58800.0,17.534,17.5404,17.5275,17.534,58800.0
2006-03-15 15:50:00,27.22,27.27,27.21,27.27,55500.0,17.534,17.5662,17.5275,17.5662,55500.0
2006-03-16 09:30:00,27.2,27.2,27.11,27.12,45900.0,17.5211,17.5211,17.4631,17.4695,45900.0
2006-03-16 09:40:00,27.13,27.2,27.12,27.2,24300.0,17.476,17.5211,17.4695,17.5211,24300.0
2006-03-16 09:50:00,27.18,27.25,27.18,27.24,15000.0,17.5082,17.5533,17.5082,17.5468,15000.0
2006-03-16 10:00:00,27.24,27.25,27.21,27.24,23550.0,17.5468,17.5533,17.5275,17.5468,23550.0
2006-03-16 10:10:00,27.24,27.27,27.22,27.26,21300.0,17.5468,17.5662,17.534,17.5597,21300.0
2006-03-16 10:20:00,27.26,27.27,27.22,27.23,28950.0,17.5597,17.5662,17.534,17.5404,28950.0
2006-03-16 10:30:00,27.23,27.23,27.22,27.23,18450.0,17.5404,17.5404,17.534,17.5404,18450.0
2006-03-16 10:40:00,27.23,27.23,27.21,27.21,46200.0,17.5404,17.5404,17.5275,17.5275,46200.0
2006-03-16 10:50:00,27.23,27.23,27.21,27.23,25950.0,17.5404,17.5404,17.5275,17.5404,25950.0
2006-03-16 11:00:00,27.23,27.25,27.22,27.25,44400.0,17.5404,17.5533,17.534,17.5533,44400.0
2006-03-16 11:10:00,27.25,27.33,27.25,27.32,19950.0,17.5533,17.6048,17.5533,17.5984,19950.0
2006-03-16 11:20:00,27.33,27.33,27.31,27.33,36750.0,17.6048,17.6048,17.5919,17.6048,36750.0
2006-03-16 11:30:00,27.33,27.33,27.32,27.33,21900.0,17.6048,17.6048,17.5984,17.6048,21900.0
2006-03-16 11:40:00,27.33,27.33,27.33,27.33,8250.0,17.6048,17.6048,17.6048,17.6048,8250.0
2006-03-16 11:50:00,27.33,27.33,27.32,27.33,21300.0,17.6048,17.6048,17.5984,17.6048,21300.0
2006-03-16 12:00:00,27.33,27.33,27.32,27.33,23250.0,17.6048,17.6048,17.5984,17.6048,23250.0
2006-03-16 12:10:00,27.33,27.34,27.33,27.34,33000.0,17.6048,17.6112,17.6048,17.6112,33000.0
2006-03-16 12:20:00,27.33,27.33,27.32,27.33,31950.0,17.6048,17.6048,17.5984,17.6048,31950.0
2006-03-16 12:30:00,27.33,27.35,27.32,27.33,91350.0,17.6048,17.6177,17.5984,17.6048,91350.0
2006-03-16 12:40:00,27.35,27.39,27.33,27.38,27900.0,17.6177,17.6435,17.6048,17.637,27900.0
2006-03-16 12:50:00,27.39,27.39,27.35,27.35,23400.0,17.6435,17.6435,17.6177,17.6177,23400.0
2006-03-16 13:00:00,27.36,27.38,27.35,27.37,15000.0,17.6241,17.637,17.6177,17.6306,15000.0
2006-03-16 13:10:00,27.37,27.39,27.36,27.37,19800.0,17.6306,17.6435,17.6241,17.6306,19800.0
2006-03-16 13:20:00,27.37,27.4,27.36,27.37,12450.0,17.6306,17.6499,17.6241,17.6306,12450.0
2006-03-16 13:30:00,27.39,27.39,27.35,27.36,20250.0,17.6435,17.6435,17.6177,17.6241,20250.0
2006-03-16 13:40:00,27.37,27.39,27.35,27.37,19500.0,17.6306,17.6435,17.6177,17.6306,19500.0
2006-03-16 13:50:00,27.38,27.39,27.35,27.35,10200.0,17.637,17.6435,17.6177,17.6177,10200.0
2006-03-16 14:00:00,27.35,27.4,27.35,27.4,9000.0,17.6177,17.6499,17.6177,17.6499,9000.0
2006-03-16 14:10:00,27.41,27.42,27.39,27.4,18450.0,17.6563,17.6628,17.6435,17.6499,18450.0
2006-03-16 14:20:00,27.4,27.43,27.39,27.43,10800.0,17.6499,17.6692,17.6435,17.6692,10800.0
2006-03-16 14:30:00,27.43,27.43,27.4,27.42,15450.0,17.6692,17.6692,17.6499,17.6628,15450.0
2006-03-16 14:40:00,27.42,27.43,27.41,27.41,16950.0,17.6628,17.6692,17.6563,17.6563,16950.0
2006-03-16 14:50:00,27.42,27.43,27.39,27.41,17100.0,17.6628,17.6692,17.6435,17.6563,17100.0
2006-03-16 15:00:00,27.43,27.43,27.39,27.39,30000.0,17.6692,17.6692,17.6435,17.6435,30000.0
2006-03-16 15:10:00,27.4,27.45,27.4,27.44,19800.0,17.6499,17.6821,17.6499,17.6757,19800.0
2006-03-16 15:20:00,27.45,27.45,27.39,27.42,19500.0,17.6821,17.6821,17.6435,17.6628,19500.0
2006-03-16 15:30:00,27.43,27.43,27.39,27.42,23850.0,17.6692,17.6692,17.6435,17.6628,23850.0
2006-03-16 15:40:00,27.42,27.42,27.35,27.35,22350.0,17.6628,17.6628,17.6177,17.6177,22350.0
2006-03-16 15:50:00,27.36,27.39,27.33,27.39,61050.0,17.6241,17.6435,17.6048,17.6435,61050.0
2006-03-17 09:30:00,27.44,27.44,27.33,27.41,305550.0,17.6757,17.6757,17.6048,17.6563,305550.0
2006-03-17 09:40:00,27.41,27.45,27.37,27.44,29250.0,17.6563,17.6821,17.6306,17.6757,29250.0
2006-03-17 09:50:00,27.43,27.47,27.43,27.46,15750.0,17.6692,17.695,17.6692,17.6885,15750.0
2006-03-17 10:00:00,27.46,27.47,27.43,27.45,16200.0,17.6885,17.695,17.6692,17.6821,16200.0
2006-03-17 10:10:00,27.45,27.57,27.45,27.54,44250.0,17.6821,17.7594,17.6821,17.7401,44250.0
2006-03-17 10:20:00,27.55,27.55,27.47,27.48,17250.0,17.7465,17.7465,17.695,17.7014,17250.0
2006-03-17 10:30:00,27.47,27.47,27.43,27.43,10950.0,17.695,17.695,17.6692,17.6692,10950.0
2006-03-17 10:40:00,27.43,27.47,27.39,27.45,18300.0,17.6692,17.695,17.6435,17.6821,18300.0
2006-03-17 10:50:00,27.45,27.45,27.39,27.4,9000.0,17.6821,17.6821,17.6435,17.6499,9000.0
2006-03-17 11:00:00,27.4,27.43,27.39,27.39,9150.0,17.6499,17.6692,17.6435,17.6435,9150.0
2006-03-17 11:10:00,27.4,27.41,27.39,27.41,10650.0,17.6499,17.6563,17.6435,17.6563,10650.0
2006-03-17 11:20:00,27.41,27.43,27.41,27.42,11850.0,17.6563,17.6692,17.6563,17.6628,11850.0
2006-03-17 11:30:00,27.42,27.43,27.41,27.43,12900.0,17.6628,17.6692,17.6563,17.6692,12900.0
2006-03-17 11:40:00,27.42,27.47,27.42,27.47,20550.0,17.6628,17.695,17.6628,17.695,20550.0
2006-03-17 11:50:00,27.47,27.48,27.47,27.47,16050.0,17.695,17.7014,17.695,17.695,16050.0
2006-03-17 12:00:00,27.47,27.49,27.46,27.46,13950.0,17.695,17.7079,17.6885,17.6885,13950.0
2006-03-17 12:10:00,27.45,27.47,27.45,27.46,11400.0,17.6821,17.695,17.6821,17.6885,11400.0
2006-03-17 12:20:00,27.46,27.49,27.46,27.49,14400.0,17.6885,17.7079,17.6885,17.7079,14400.0
2006-03-17 12:30:00,27.49,27.49,27.47,27.49,26850.0,17.7079,17.7079,17.695,17.7079,26850.0
2006-03-17 12:40:00,27.49,27.49,27.44,27.45,17700.0,17.7079,17.7079,17.6757,17.6821,17700.0
2006-03-17 12:50:00,27.45,27.47,27.45,27.47,22350.0,17.6821,17.695,17.6821,17.695,22350.0
2006-03-17 13:00:00,27.47,27.51,27.47,27.51,19050.0,17.695,17.7208,17.695,17.7208,19050.0
2006-03-17 13:10:00,27.51,27.55,27.51,27.55,5100.0,17.7208,17.7465,17.7208,17.7465,5100.0
2006-03-17 13:20:00,27.56,27.58,27.55,27.58,14400.0,17.753,17.7658,17.7465,17.7658,14400.0
2006-03-17 13:30:00,27.57,27.58,27.56,27.56,10500.0,17.7594,17.7658,17.753,17.753,10500.0
2006-03-17 13:40:00,27.55,27.59,27.55,27.59,4950.0,17.7465,17.7723,17.7465,17.7723,4950.0
2006-03-17 13:50:00,27.57,27.57,27.55,27.56,4200.0,17.7594,17.7594,17.7465,17.753,4200.0
2006-03-17 14:00:00,27.55,27.57,27.55,27.56,4500.0,17.7465,17.7594,17.7465,17.753,4500.0
2006-03-17 14:10:00,27.55,27.55,27.51,27.51,7350.0,17.7465,17.7465,17.7208,17.7208,7350.0
2006-03-17 14:20:00,27.49,27.49,27.48,27.49,5700.0,17.7079,17.7079,17.7014,17.7079,5700.0
2006-03-17 14:30:00,27.5,27.51,27.49,27.51,23400.0,17.7143,17.7208,17.7079,17.7208,23400.0
2006-03-17 14:40:00,27.51,27.55,27.5,27.55,14850.0,17.7208,17.7465,17.7143,17.7465,14850.0
2006-03-17 14:50:00,27.55,27.57,27.55,27.56,13950.0,17.7465,17.7594,17.7465,17.753,13950.0
2006-03-17 15:00:00,27.57,27.59,27.57,27.58,17250.0,17.7594,17.7723,17.7594,17.7658,17250.0
2006-03-17 15:10:00,27.58,27.59,27.49,27.5,24600.0,17.7658,17.7723,17.7079,17.7143,24600.0
2006-03-17 15:20:00,27.5,27.51,27.49,27.5,30600.0,17.7143,17.7208,17.7079,17.7143,30600.0
2006-03-17 15:30:00,27.49,27.56,27.49,27.55,20550.0,17.7079,17.753,17.7079,17.7465,20550.0
2006-03-17 15:40:00,27.55,27.59,27.55,27.58,31500.0,17.7465,17.7723,17.7465,17.7658,31500.0
2006-03-17 15:50:00,27.58,27.58,27.53,27.55,40500.0,17.7658,17.7658,17.7336,17.7465,40500.0
2006-03-20 09:30:00,27.57,27.57,27.46,27.51,13800.0,17.7594,17.7594,17.6885,17.7208,13800.0
2006-03-20 09:40:00,27.51,27.51,27.42,27.43,16350.0,17.7208,17.7208,17.6628,17.6692,16350.0
2006-03-20 09:50:00,27.43,27.43,27.37,27.42,11550.0,17.6692,17.6692,17.6306,17.6628,11550.0
2006-03-20 10:00:00,27.43,27.45,27.37,27.37,9600.0,17.6692,17.6821,17.6306,17.6306,9600.0
2006-03-20 10:10:00,27.35,27.36,27.31,27.31,10350.0,17.6177,17.6241,17.5919,17.5919,10350.0
2006-03-20 10:20:00,27.31,27.37,27.3,27.36,7950.0,17.5919,17.6306,17.5855,17.6241,7950.0
2006-03-20 10:30:00,27.35,27.37,27.33,27.35,12450.0,17.6177,17.6306,17.6048,17.6177,12450.0
2006-03-20 10:40:00,27.35,27.38,27.35,27.35,14400.0,17.6177,17.637,17.6177,17.6177,14400.0
2006-03-20 10:50:00,27.36,27.37,27.33,27.37,17700.0,17.6241,17.6306,17.6048,17.6306,17700.0
2006-03-20 11:00:00,27.37,27.37,27.29,27.33,24600.0,17.6306,17.6306,17.579,17.6048,24600.0
2006-03-20 11:10:00,27.33,27.35,27.3,27.3,14550.0,17.6048,17.6177,17.5855,17.5855,14550.0
2006-03-20 11:20:00,27.29,27.3,27.27,27.29,5400.0,17.579,17.5855,17.5662,17.579,5400.0
2006-03-20 11:30:00,27.29,27.36,27.29,27.35,9300.0,17.579,17.6241,17.579,17.6177,9300.0
2006-03-20 11:40:00,27.35,27.35,27.33,27.35,6000.0,17.6177,17.6177,17.6048,17.6177,6000.0
2006-03-20 11:50:00,27.35,27.37,27.35,27.35,6450.0,17.6177,17.6306,17.6177,17.6177,6450.0
2006-03-20 12:00:00,27.35,27.35,27.34,27.34,6150.0,17.6177,17.6177,17.6112,17.6112,6150.0
2006-03-20 12:10:00,27.33,27.33,27.31,27.33,4200.0,17.6048,17.6048,17.5919,17.6048,4200.0
2006-03-20 12:20:00,27.33,27.34,27.29,27.3,5850.0,17.6048,17.6112,17.579,17.5855,5850.0
2006-03-20 12:30:00,27.3,27.31,27.28,27.28,3900.0,17.5855,17.5919,17.5726,17.5726,3900.0
2006-03-20 12:40:00,27.29,27.35,27.29,27.35,27000.0,17.579,17.6177,17.579,17.6177,27000.0
2006-03-20 12:50:00,27.37,27.39,27.35,27.39,11400.0,17.6306,17.6435,17.6177,17.6435,11400.0
2006-03-20 13:00:00,27.38,27.39,27.37,27.39,6150.0,17.637,17.6435,17.6306,17.6435,6150.0
2006-03-20 13:10:00,27.39,27.41,27.39,27.4,4950.0,17.6435,17.6563,17.6435,17.6499,4950.0
2006-03-20 13:20:00,27.4,27.4,27.38,27.39,4950.0,17.6499,17.6499,17.637,17.6435,4950.0
2006-03-20 13:30:00,27.39,27.39,27.37,27.37,5850.0,17.6435,17.6435,17.6306,17.6306,5850.0
2006-03-20 13:40:00,27.37,27.39,27.37,27.39,6150.0,17.6306,17.6435,17.6306,17.6435,6150.0
2006-03-20 13:50:00,27.39,27.4,27.37,27.4,5550.0,17.6435,17.6499,17.6306,17.6499,5550.0
2006-03-20 14:00:00,27.4,27.42,27.4,27.41,4500.0,17.6499,17.6628,17.6499,17.6563,4500.0
2006-03-20 14:10:00,27.4,27.4,27.36,27.37,17550.0,17.6499,17.6499,17.6241,17.6306,17550.0
2006-03-20 14:20:00,27.37,27.4,27.37,27.37,8100.0,17.6306,17.6499,17.6306,17.6306,8100.0
2006-03-20 14:30:00,27.38,27.38,27.34,27.34,11550.0,17.637,17.637,17.6112,17.6112,11550.0
2006-03-20 14:40:00,27.35,27.35,27.33,27.35,6600.0,17.6177,17.6177,17.6048,17.6177,6600.0
2006-03-20 14:50:00,27.35,27.38,27.35,27.35,13200.0,17.6177,17.637,17.6177,17.6177,13200.0
2006-03-20 15:00:00,27.35,27.35,27.33,27.35,10650.0,17.6177,17.6177,17.6048,17.6177,10650.0
2006-03-20 15:10:00,27.35,27.35,27.33,27.35,9000.0,17.6177,17.6177,17.6048,17.6177,9000.0
2006-03-20 15:20:00,27.35,27.37,27.32,27.32,54300.0,17.6177,17.6306,17.5984,17.5984,54300.0
2006-03-20 15:30:00,27.32,27.37,27.32,27.36,36000.0,17.5984,17.6306,17.5984,17.6241,36000.0
2006-03-20 15:40:00,27.36,27.37,27.31,27.31,40350.0,17.6241,17.6306,17.5919,17.5919,40350.0
2006-03-20 15:50:00,27.31,27.33,27.31,27.32,32550.0,17.5919,17.6048,17.5919,17.5984,32550.0
2006-03-21 09:30:00,27.3,27.33,27.23,27.25,15750.0,17.5855,17.6048,17.5404,17.5533,15750.0
2006-03-21 09:40:00,27.2,27.28,27.2,27.28,10650.0,17.5211,17.5726,17.5211,17.5726,10650.0
2006-03-21 09:50:00,27.29,27.29,27.27,27.28,2550.0,17.579,17.579,17.5662,17.5726,2550.0
2006-03-21 10:00:00,27.27,27.28,27.26,27.26,8250.0,17.5662,17.5726,17.5597,17.5597,8250.0
2006-03-21 10:10:00,27.27,27.27,27.07,27.11,101100.0,17.5662,17.5662,17.4373,17.4631,101100.0
2006-03-21 10:20:00,27.11,27.13,27.07,27.1,101550.0,17.4631,17.476,17.4373,17.4567,101550.0
2006-03-21 10:30:00,27.1,27.26,27.1,27.25,34650.0,17.4567,17.5597,17.4567,17.5533,34650.0
2006-03-21 10:40:00,27.25,27.26,27.24,27.24,13050.0,17.5533,17.5597,17.5468,17.5468,13050.0
2006-03-21 10:50:00,27.25,27.25,27.21,27.21,6600.0,17.5533,17.5533,17.5275,17.5275,6600.0
2006-03-21 11:00:00,27.19,27.23,27.19,27.23,9300.0,17.5146,17.5404,17.5146,17.5404,9300.0
2006-03-21 11:10:00,27.22,27.23,27.21,27.21,8400.0,17.534,17.5404,17.5275,17.5275,8400.0
2006-03-21 11:20:00,27.22,27.23,27.19,27.23,25800.0,17.534,17.5404,17.5146,17.5404,25800.0
2006-03-21 11:30:00,27.23,27.23,27.21,27.23,28650.0,17.5404,17.5404,17.5275,17.5404,28650.0
2006-03-21 11:40:00,27.23,27.23,27.21,27.22,34350.0,17.5404,17.5404,17.5275,17.534,34350.0
2006-03-21 11:50:00,27.23,27.23,27.2,27.2,11400.0,17.5404,17.5404,17.5211,17.5211,11400.0
2006-03-21 12:00:00,27.2,27.22,27.2,27.21,3900.0,17.5211,17.534,17.5211,17.5275,3900.0
2006-03-21 12:10:00,27.21,27.23,27.17,27.18,42750.0,17.5275,17.5404,17.5017,17.5082,42750.0
2006-03-21 12:20:00,27.19,27.2,27.18,27.2,16200.0,17.5146,17.5211,17.5082,17.5211,16200.0
2006-03-21 12:30:00,27.2,27.29,27.19,27.27,27450.0,17.5211,17.579,17.5146,17.5662,27450.0
2006-03-21 12:40:00,27.26,27.27,27.25,27.27,6600.0,17.5597,17.5662,17.5533,17.5662,6600.0
2006-03-21 12:50:00,27.26,27.27,27.22,27.23,8850.0,17.5597,17.5662,17.534,17.5404,8850.0
2006-03-21 13:00:00,27.22,27.24,27.21,27.24,3900.0,17.534,17.5468,17.5275,17.5468,3900.0
2006-03-21 13:10:00,27.24,27.26,27.23,27.26,4950.0,17.5468,17.5597,17.5404,17.5597,4950.0
2006-03-21 13:20:00,27.26,27.27,27.23,27.23,7500.0,17.5597,17.5662,17.5404,17.5404,7500.0
2006-03-21 13:30:00,27.23,27.26,27.23,27.23,9300.0,17.5404,17.5597,17.5404,17.5404,9300.0
2006-03-21 13:40:00,27.23,27.23,27.19,27.19,7800.0,17.5404,17.5404,17.5146,17.5146,7800.0
2006-03-21 13:50:00,27.19,27.2,27.15,27.16,10350.0,17.5146,17.5211,17.4889,17.4953,10350.0
2006-03-21 14:00:00,27.17,27.17,27.15,27.15,13350.0,17.5017,17.5017,17.4889,17.4889,13350.0
2006-03-21 14:10:00,27.15,27.17,27.13,27.17,16650.0,17.4889,17.5017,17.476,17.5017,16650.0
2006-03-21 14:20:00,27.17,27.17,27.08,27.09,21750.0,17.5017,17.5017,17.4438,17.4502,21750.0
2006-03-21 14:30:00,27.11,27.12,27.07,27.12,15300.0,17.4631,17.4695,17.4373,17.4695,15300.0
2006-03-21 14:40:00,27.12,27.15,27.11,27.13,21750.0,17.4695,17.4889,17.4631,17.476,21750.0
2006-03-21 14:50:00,27.13,27.15,27.12,27.13,12750.0,17.476,17.4889,17.4695,17.476,12750.0
2006-03-21 15:00:00,27.13,27.17,27.1,27.11,17850.0,17.476,17.5017,17.4567,17.4631,17850.0
2006-03-21 15:10:00,27.11,27.16,27.11,27.16,12450.0,17.4631,17.4953,17.4631,17.4953,12450.0
2006-03-21 15:20:00,27.16,27.17,27.1,27.11,15450.0,17.4953,17.5017,17.4567,17.4631,15450.0
2006-03-21 15:30:00,27.11,27.13,27.09,27.13,16050.0,17.4631,17.476,17.4502,17.476,16050.0
2006-03-21 15:40:00,27.13,27.15,27.12,27.13,12450.0,17.476,17.4889,17.4695,17.476,12450.0
2006-03-21 15:50:00,27.14,27.15,27.13,27.13,19200.0,17.4824,17.4889,17.476,17.476,19200.0
2006-03-22 09:30:00,27.17,27.25,27.09,27.25,14100.0,17.5017,17.5533,17.4502,17.5533,14100.0
2006-03-22 09:40:00,27.25,27.27,27.14,27.17,26850.0,17.5533,17.5662,17.4824,17.5017,26850.0
2006-03-22 09:50:00,27.17,27.2,27.15,27.17,14850.0,17.5017,17.5211,17.4889,17.5017,14850.0
2006-03-22 10:00:00,27.18,27.22,27.17,27.17,23550.0,17.5082,17.534,17.5017,17.5017,23550.0
2006-03-22 10:10:00,27.19,27.2,27.14,27.19,12150.0,17.5146,17.5211,17.4824,17.5146,12150.0
2006-03-22 10:20:00,27.21,27.23,27.2,27.23,11700.0,17.5275,17.5404,17.5211,17.5404,11700.0
2006-03-22 10:30:00,27.23,27.26,27.16,27.19,28200.0,17.5404,17.5597,17.4953,17.5146,28200.0
2006-03-22 10:40:00,27.21,27.23,27.19,27.23,6900.0,17.5275,17.5404,17.5146,17.5404,6900.0
2006-03-22 10:50:00,27.24,27.25,27.21,27.24,15750.0,17.5468,17.5533,17.5275,17.5468,15750.0
2006-03-22 11:00:00,27.25,27.27,27.23,27.24,12750.0,17.5533,17.5662,17.5404,17.5468,12750.0
2006-03-22 11:10:00,27.25,27.25,27.2,27.2,24300.0,17.5533,17.5533,17.5211,17.5211,24300.0
2006-03-22 11:20:00,27.22,27.23,27.17,27.21,11250.0,17.534,17.5404,17.5017,17.5275,11250.0
2006-03-22 11:30:00,27.21,27.21,27.18,27.2,11700.0,17.5275,17.5275,17.5082,17.5211,11700.0
2006-03-22 11:40:00,27.2,27.22,27.19,27.2,8850.0,17.5211,17.534,17.5146,17.5211,8850.0
2006-03-22 11:50:00,27.2,27.22,27.2,27.2,6450.0,17.5211,17.534,17.5211,17.5211,6450.0
2006-03-22 12:00:00,27.21,27.23,27.19,27.19,24000.0,17.5275,17.5404,17.5146,17.5146,24000.0
2006-03-22 12:10:00,27.22,27.22,27.17,27.18,25200.0,17.534,17.534,17.5017,17.5082,25200.0
2006-03-22 12:20:00,27.19,27.19,27.15,27.17,14250.0,17.5146,17.5146,17.4889,17.5017,14250.0
2006-03-22 12:30:00,27.17,27.17,27.15,27.16,6150.0,17.5017,17.5017,17.4889,17.4953,6150.0
2006-03-22 12:40:00,27.17,27.19,27.15,27.19,15000.0,17.5017,17.5146,17.4889,17.5146,15000.0
2006-03-22 12:50:00,27.19,27.19,27.15,27.19,10800.0,17.5146,17.5146,17.4889,17.5146,10800.0
2006-03-22 13:00:00,27.2,27.22,27.17,27.2,26850.0,17.5211,17.534,17.5017,17.5211,26850.0
2006-03-22 13:10:00,27.21,27.23,27.2,27.21,10200.0,17.5275,17.5404,17.5211,17.5275,10200.0
2006-03-22 13:20:00,27.21,27.22,27.19,27.2,11100.0,17.5275,17.534,17.5146,17.5211,11100.0
2006-03-22 13:30:00,27.21,27.23,27.19,27.22,16650.0,17.5275,17.5404,17.5146,17.534,16650.0
2006-03-22 13:40:00,27.24,27.3,27.23,27.29,14100.0,17.5468,17.5855,17.5404,17.579,14100.0
2006-03-22 13:50:00,27.29,27.31,27.27,27.29,34950.0,17.579,17.5919,17.5662,17.579,34950.0
2006-03-22 14:00:00,27.29,27.3,27.27,27.29,13650.0,17.579,17.5855,17.5662,17.579,13650.0
2006-03-22 14:10:00,27.29,27.29,27.27,27.28,14550.0,17.579,17.579,17.5662,17.5726,14550.0
2006-03-22 14:20:00,27.29,27.29,27.27,27.27,13500.0,17.579,17.579,17.5662,17.5662,13500.0
2006-03-22 14:30:00,27.29,27.29,27.25,27.27,11850.0,17.579,17.579,17.5533,17.5662,11850.0
2006-03-22 14:40:00,27.27,27.27,27.26,27.27,15750.0,17.5662,17.5662,17.5597,17.5662,15750.0
2006-03-22 14:50:00,27.27,27.29,27.26,27.27,17550.0,17.5662,17.579,17.5597,17.5662,17550.0
2006-03-22 15:00:00,27.27,27.27,27.25,27.25,14100.0,17.5662,17.5662,17.5533,17.5533,14100.0
2006-03-22 15:10:00,27.25,27.29,27.24,27.27,24750.0,17.5533,17.579,17.5468,17.5662,24750.0
2006-03-22 15:20:00,27.29,27.33,27.28,27.33,20400.0,17.579,17.6048,17.5726,17.6048,20400.0
2006-03-22 15:30:00,27.33,27.33,27.27,27.31,34200.0,17.6048,17.6048,17.5662,17.5919,34200.0
2006-03-22 15:40:00,27.31,27.36,27.31,27.35,19350.0,17.5919,17.6241,17.5919,17.6177,19350.0
2006-03-22 15:50:00,27.36,27.39,27.35,27.35,22650.0,17.6241,17.6435,17.6177,17.6177,22650.0
2006-03-23 09:30:00,27.37,27.46,27.37,27.4,17850.0,17.6306,17.6885,17.6306,17.6499,17850.0
2006-03-23 09:40:00,27.41,27.45,27.4,27.45,16050.0,17.6563,17.6821,17.6499,17.6821,16050.0
2006-03-23 09:50:00,27.45,27.45,27.39,27.41,17700.0,17.6821,17.6821,17.6435,17.6563,17700.0
2006-03-23 10:00:00,27.45,27.47,27.4,27.41,10200.0,17.6821,17.695,17.6499,17.6563,10200.0
2006-03-23 10:10:00,27.42,27.47,27.41,27.43,9750.0,17.6628,17.695,17.6563,17.6692,9750.0
2006-03-23 10:20:00,27.46,27.46,27.4,27.4,12300.0,17.6885,17.6885,17.6499,17.6499,12300.0
2006-03-23 10:30:00,27.4,27.42,27.4,27.42,25800.0,17.6499,17.6628,17.6499,17.6628,25800.0
2006-03-23 10:40:00,27.43,27.47,27.43,27.46,9300.0,17.6692,17.695,17.6692,17.6885,9300.0
2006-03-23 10:50:00,27.45,27.49,27.45,27.45,8850.0,17.6821,17.7079,17.6821,17.6821,8850.0
2006-03-23 11:00:00,27.45,27.52,27.42,27.52,12300.0,17.6821,17.7272,17.6628,17.7272,12300.0
2006-03-23 11:10:00,27.53,27.59,27.53,27.57,15300.0,17.7336,17.7723,17.7336,17.7594,15300.0
2006-03-23 11:20:00,27.57,27.57,27.51,27.53,8700.0,17.7594,17.7594,17.7208,17.7336,8700.0
2006-03-23 11:30:00,27.52,27.59,27.52,27.59,5400.0,17.7272,17.7723,17.7272,17.7723,5400.0
2006-03-23 11:40:00,27.59,27.59,27.56,27.56,9450.0,17.7723,17.7723,17.753,17.753,9450.0
2006-03-23 11:50:00,27.56,27.6,27.56,27.59,10800.0,17.753,17.7787,17.753,17.7723,10800.0
2006-03-23 12:00:00,27.59,27.59,27.55,27.55,8700.0,17.7723,17.7723,17.7465,17.7465,8700.0
2006-03-23 12:10:00,27.55,27.59,27.55,27.59,8250.0,17.7465,17.7723,17.7465,17.7723,8250.0
2006-03-23 12:20:00,27.58,27.59,27.56,27.57,8400.0,17.7658,17.7723,17.753,17.7594,8400.0
2006-03-23 12:30:00,27.57,27.59,27.56,27.59,6300.0,17.7594,17.7723,17.753,17.7723,6300.0
2006-03-23 12:40:00,27.59,27.63,27.59,27.59,13650.0,17.7723,17.7981,17.7723,17.7723,13650.0
2006-03-23 12:50:00,27.59,27.64,27.59,27.59,10050.0,17.7723,17.8045,17.7723,17.7723,10050.0
2006-03-23 13:00:00,27.6,27.61,27.6,27.61,4950.0,17.7787,17.7852,17.7787,17.7852,4950.0
2006-03-23 13:10:00,27.61,27.61,27.58,27.6,7050.0,17.7852,17.7852,17.7658,17.7787,7050.0
2006-03-23 13:20:00,27.61,27.65,27.61,27.61,6000.0,17.7852,17.8109,17.7852,17.7852,6000.0
2006-03-23 13:30:00,27.61,27.61,27.57,27.57,9600.0,17.7852,17.7852,17.7594,17.7594,9600.0
2006-03-23 13:40:00,27.57,27.6,27.57,27.59,5700.0,17.7594,17.7787,17.7594,17.7723,5700.0
2006-03-23 13:50:00,27.59,27.6,27.56,27.6,7500.0,17.7723,17.7787,17.753,17.7787,7500.0
2006-03-23 14:00:00,27.61,27.63,27.55,27.55,10350.0,17.7852,17.7981,17.7465,17.7465,10350.0
2006-03-23 14:10:00,27.55,27.55,27.51,27.55,10800.0,17.7465,17.7465,17.7208,17.7465,10800.0
2006-03-23 14:20:00,27.55,27.59,27.55,27.59,12000.0,17.7465,17.7723,17.7465,17.7723,12000.0
2006-03-23 14:30:00,27.59,27.59,27.51,27.51,11100.0,17.7723,17.7723,17.7208,17.7208,11100.0
2006-03-23 14:40:00,27.51,27.53,27.51,27.53,9300.0,17.7208,17.7336,17.7208,17.7336,9300.0
2006-03-23 14:50:00,27.52,27.52,27.47,27.51,30150.0,17.7272,17.7272,17.695,17.7208,30150.0
2006-03-23 15:00:00,27.51,27.59,27.51,27.59,14100.0,17.7208,17.7723,17.7208,17.7723,14100.0
2006-03-23 15:10:00,27.59,27.63,27.58,27.61,21150.0,17.7723,17.7981,17.7658,17.7852,21150.0
2006-03-23 15:20:00,27.61,27.62,27.57,27.61,16800.0,17.7852,17.7916,17.7594,17.7852,16800.0
2006-03-23 15:30:00,27.62,27.62,27.58,27.61,19050.0,17.7916,17.7916,17.7658,17.7852,19050.0
2006-03-23 15:40:00,27.61,27.65,27.61,27.63,20400.0,17.7852,17.8109,17.7852,17.7981,20400.0
2006-03-23 15:50:00,27.6,27.6,27.56,27.6,29700.0,17.7787,17.7787,17.753,17.7787,29700.0
2006-03-24 09:30:00,27.6,27.65,27.57,27.6,13200.0,17.7787,17.8109,17.7594,17.7787,13200.0
2006-03-24 09:40:00,27.61,27.61,27.49,27.57,9900.0,17.7852,17.7852,17.7079,17.7594,9900.0
2006-03-24 09:50:00,27.57,27.65,27.57,27.63,10200.0,17.7594,17.8109,17.7594,17.7981,10200.0
2006-03-24 10:00:00,27.63,27.66,27.63,27.66,19800.0,17.7981,17.8174,17.7981,17.8174,19800.0
2006-03-24 10:10:00,27.65,27.66,27.59,27.59,8250.0,17.8109,17.8174,17.7723,17.7723,8250.0
2006-03-24 10:20:00,27.59,27.6,27.53,27.57,13500.0,17.7723,17.7787,17.7336,17.7594,13500.0
2006-03-24 10:30:00,27.58,27.64,27.58,27.61,10950.0,17.7658,17.8045,17.7658,17.7852,10950.0
2006-03-24 10:40:00,27.61,27.66,27.61,27.64,5850.0,17.7852,17.8174,17.7852,17.8045,5850.0
2006-03-24 10:50:00,27.63,27.65,27.63,27.65,5850.0,17.7981,17.8109,17.7981,17.8109,5850.0
2006-03-24 11:00:00,27.65,27.65,27.63,27.65,9750.0,17.8109,17.8109,17.7981,17.8109,9750.0
2006-03-24 11:10:00,27.65,27.65,27.62,27.65,9750.0,17.8109,17.8109,17.7916,17.8109,9750.0
2006-03-24 11:20:00,27.65,27.67,27.65,27.67,47250.0,17.8109,17.8238,17.8109,17.8238,47250.0
2006-03-24 11:30:00,27.7,27.73,27.68,27.68,19500.0,17.8431,17.8625,17.8303,17.8303,19500.0
2006-03-24 11:40:00,27.68,27.69,27.67,27.67,11400.0,17.8303,17.8367,17.8238,17.8238,11400.0
2006-03-24 11:50:00,27.67,27.73,27.67,27.73,6750.0,17.8238,17.8625,17.8238,17.8625,6750.0
2006-03-24 12:00:00,27.73,27.74,27.73,27.73,5700.0,17.8625,17.8689,17.8625,17.8625,5700.0
2006-03-24 12:10:00,27.73,27.75,27.73,27.74,8400.0,17.8625,17.8754,17.8625,17.8689,8400.0
2006-03-24 12:20:00,27.74,27.75,27.73,27.73,13200.0,17.8689,17.8754,17.8625,17.8625,13200.0
2006-03-24 12:30:00,27.73,27.77,27.73,27.75,10650.0,17.8625,17.8882,17.8625,17.8754,10650.0
2006-03-24 12:40:00,27.75,27.76,27.73,27.75,6000.0,17.8754,17.8818,17.8625,17.8754,6000.0
2006-03-24 12:50:00,27.75,27.77,27.74,27.75,7500.0,17.8754,17.8882,17.8689,17.8754,7500.0
2006-03-24 13:00:00,27.76,27.76,27.75,27.75,7800.0,17.8818,17.8818,17.8754,17.8754,7800.0
2006-03-24 13:10:00,27.75,27.75,27.72,27.74,9000.0,17.8754,17.8754,17.856,17.8689,9000.0
2006-03-24 13:20:00,27.74,27.74,27.71,27.71,7650.0,17.8689,17.8689,17.8496,17.8496,7650.0
2006-03-24 13:30:00,27.71,27.73,27.68,27.69,21300.0,17.8496,17.8625,17.8303,17.8367,21300.0
2006-03-24 13:40:00,27.69,27.73,27.67,27.73,16350.0,17.8367,17.8625,17.8238,17.8625,16350.0
2006-03-24 13:50:00,27.73,27.78,27.73,27.77,6450.0,17.8625,17.8947,17.8625,17.8882,6450.0
2006-03-24 14:00:00,27.75,27.75,27.73,27.73,8250.0,17.8754,17.8754,17.8625,17.8625,8250.0
2006-03-24 14:10:00,27.73,27.74,27.72,27.73,6750.0,17.8625,17.8689,17.856,17.8625,6750.0
2006-03-24 14:20:00,27.73,27.75,27.72,27.73,6900.0,17.8625,17.8754,17.856,17.8625,6900.0
2006-03-24 14:30:00,27.73,27.73,27.7,27.7,7350.0,17.8625,17.8625,17.8431,17.8431,7350.0
2006-03-24 14:40:00,27.7,27.74,27.7,27.74,10350.0,17.8431,17.8689,17.8431,17.8689,10350.0
2006-03-24 14:50:00,27.74,27.75,27.71,27.71,10350.0,17.8689,17.8754,17.8496,17.8496,10350.0
2006-03-24 15:00:00,27.71,27.73,27.71,27.73,9600.0,17.8496,17.8625,17.8496,17.8625,9600.0
2006-03-24 15:10:00,27.73,27.75,27.72,27.75,10500.0,17.8625,17.8754,17.856,17.8754,10500.0
2006-03-24 15:20:00,27.75,27.75,27.72,27.73,16800.0,17.8754,17.8754,17.856,17.8625,16800.0
2006-03-24 15:30:00,27.73,27.75,27.72,27.73,6750.0,17.8625,17.8754,17.856,17.8625,6750.0
2006-03-24 15:40:00,27.74,27.76,27.73,27.74,18750.0,17.8689,17.8818,17.8625,17.8689,18750.0
2006-03-24 15:50:00,27.74,27.77,27.74,27.75,31650.0,17.8689,17.8882,17.8689,17.8754,31650.0
2006-03-27 09:30:00,27.72,27.75,27.6,27.65,21150.0,17.856,17.8754,17.7787,17.8109,21150.0
2006-03-27 09:40:00,27.65,27.73,27.64,27.7,14100.0,17.8109,17.8625,17.8045,17.8431,14100.0
2006-03-27 09:50:00,27.67,27.71,27.64,27.66,4800.0,17.8238,17.8496,17.8045,17.8174,4800.0
2006-03-27 10:00:00,27.67,27.71,27.65,27.67,8250.0,17.8238,17.8496,17.8109,17.8238,8250.0
2006-03-27 10:10:00,27.66,27.76,27.66,27.75,11850.0,17.8174,17.8818,17.8174,17.8754,11850.0
2006-03-27 10:20:00,27.74,27.76,27.69,27.69,12900.0,17.8689,17.8818,17.8367,17.8367,12900.0
2006-03-27 10:30:00,27.71,27.75,27.7,27.75,7050.0,17.8496,17.8754,17.8431,17.8754,7050.0
2006-03-27 10:40:00,27.75,27.78,27.73,27.74,6600.0,17.8754,17.8947,17.8625,17.8689,6600.0
2006-03-27 10:50:00,27.73,27.73,27.71,27.72,6600.0,17.8625,17.8625,17.8496,17.856,6600.0
2006-03-27 11:00:00,27.72,27.73,27.71,27.71,9450.0,17.856,17.8625,17.8496,17.8496,9450.0
2006-03-27 11:10:00,27.73,27.77,27.72,27.77,6000.0,17.8625,17.8882,17.856,17.8882,6000.0
2006-03-27 11:20:00,27.77,27.81,27.75,27.76,8550.0,17.8882,17.914,17.8754,17.8818,8550.0
2006-03-27 11:30:00,27.76,27.8,27.75,27.77,8850.0,17.8818,17.9076,17.8754,17.8882,8850.0
2006-03-27 11:40:00,27.79,27.81,27.77,27.81,5250.0,17.9011,17.914,17.8882,17.914,5250.0
2006-03-27 11:50:00,27.81,27.81,27.78,27.79,4800.0,17.914,17.914,17.8947,17.9011,4800.0
2006-03-27 12:00:00,27.79,27.8,27.77,27.79,7800.0,17.9011,17.9076,17.8882,17.9011,7800.0
2006-03-27 12:10:00,27.79,27.79,27.77,27.77,3750.0,17.9011,17.9011,17.8882,17.8882,3750.0
2006-03-27 12:20:00,27.78,27.79,27.77,27.79,3600.0,17.8947,17.9011,17.8882,17.9011,3600.0
2006-03-27 12:30:00,27.78,27.78,27.77,27.77,7950.0,17.8947,17.8947,17.8882,17.8882,7950.0
2006-03-27 12:40:00,27.77,27.81,27.77,27.8,11100.0,17.8882,17.914,17.8882,17.9076,11100.0
2006-03-27 12:50:00,27.8,27.8,27.77,27.77,6150.0,17.9076,17.9076,17.8882,17.8882,6150.0
2006-03-27 13:00:00,27.77,27.79,27.77,27.79,14850.0,17.8882,17.9011,17.8882,17.9011,14850.0
2006-03-27 13:10:00,27.79,27.8,27.77,27.79,7800.0,17.9011,17.9076,17.8882,17.9011,7800.0
2006-03-27 13:20:00,27.8,27.81,27.79,27.81,6600.0,17.9076,17.914,17.9011,17.914,6600.0
2006-03-27 13:30:00,27.81,27.81,27.79,27.79,4500.0,17.914,17.914,17.9011,17.9011,4500.0
2006-03-27 13:40:00,27.79,27.81,27.79,27.81,3750.0,17.9011,17.914,17.9011,17.914,3750.0
2006-03-27 13:50:00,27.81,27.82,27.79,27.81,12300.0,17.914,17.9204,17.9011,17.914,12300.0
2006-03-27 14:00:00,27.81,27.82,27.81,27.82,18750.0,17.914,17.9204,17.914,17.9204,18750.0
2006-03-27 14:10:00,27.82,27.82,27.79,27.79,14100.0,17.9204,17.9204,17.9011,17.9011,14100.0
2006-03-27 14:20:00,27.8,27.82,27.78,27.82,9900.0,17.9076,17.9204,17.8947,17.9204,9900.0
2006-03-27 14:30:00,27.83,27.87,27.79,27.8,125100.0,17.9269,17.9527,17.9011,17.9076,125100.0
2006-03-27 14:40:00,27.8,27.8,27.77,27.8,9600.0,17.9076,17.9076,17.8882,17.9076,9600.0
2006-03-27 14:50:00,27.8,27.84,27.8,27.83,6750.0,17.9076,17.9333,17.9076,17.9269,6750.0
2006-03-27 15:00:00,27.83,27.85,27.82,27.85,8700.0,17.9269,17.9398,17.9204,17.9398,8700.0
2006-03-27 15:10:00,27.83,27.84,27.83,27.83,9900.0,17.9269,17.9333,17.9269,17.9269,9900.0
2006-03-27 15:20:00,27.84,27.84,27.81,27.84,11400.0,17.9333,17.9333,17.914,17.9333,11400.0
2006-03-27 15:30:00,27.83,27.84,27.81,27.81,13950.0,17.9269,17.9333,17.914,17.914,13950.0
2006-03-27 15:40:00,27.81,27.83,27.75,27.83,20850.0,17.914,17.9269,17.8754,17.9269,20850.0
2006-03-27 15:50:00,27.83,27.83,27.79,27.83,21300.0,17.9269,17.9269,17.9011,17.9269,21300.0
2006-03-28 09:30:00,27.83,27.85,27.69,27.69,12600.0,17.9269,17.9398,17.8367,17.8367,12600.0
2006-03-28 09:40:00,27.69,27.81,27.69,27.81,39750.0,17.8367,17.914,17.8367,17.914,39750.0
2006-03-28 09:50:00,27.81,27.87,27.8,27.86,9900.0,17.914,17.9527,17.9076,17.9462,9900.0
2006-03-28 10:00:00,27.86,27.92,27.85,27.9,18900.0,17.9462,17.9849,17.9398,17.972,18900.0
2006-03-28 10:10:00,27.91,27.92,27.89,27.91,14850.0,17.9784,17.9849,17.9655,17.9784,14850.0
2006-03-28 10:20:00,27.91,27.93,27.91,27.93,6600.0,17.9784,17.9913,17.9784,17.9913,6600.0
2006-03-28 10:30:00,27.93,27.93,27.9,27.91,24600.0,17.9913,17.9913,17.972,17.9784,24600.0
2006-03-28 10:40:00,27.91,27.91,27.87,27.87,17100.0,17.9784,17.9784,17.9527,17.9527,17100.0
2006-03-28 10:50:00,27.87,27.88,27.86,27.87,9000.0,17.9527,17.9591,17.9462,17.9527,9000.0
2006-03-28 11:00:00,27.87,27.87,27.85,27.85,10650.0,17.9527,17.9527,17.9398,17.9398,10650.0
2006-03-28 11:10:00,27.85,27.87,27.84,27.85,6750.0,17.9398,17.9527,17.9333,17.9398,6750.0
2006-03-28 11:20:00,27.85,27.89,27.85,27.87,12600.0,17.9398,17.9655,17.9398,17.9527,12600.0
2006-03-28 11:30:00,27.87,27.9,27.87,27.89,7500.0,17.9527,17.972,17.9527,17.9655,7500.0
2006-03-28 11:40:00,27.89,27.89,27.85,27.85,10350.0,17.9655,17.9655,17.9398,17.9398,10350.0
2006-03-28 11:50:00,27.85,27.87,27.85,27.86,7050.0,17.9398,17.9527,17.9398,17.9462,7050.0
2006-03-28 12:00:00,27.87,27.9,27.86,27.89,13950.0,17.9527,17.972,17.9462,17.9655,13950.0
2006-03-28 12:10:00,27.9,27.93,27.9,27.92,6600.0,17.972,17.9913,17.972,17.9849,6600.0
2006-03-28 12:20:00,27.91,27.94,27.91,27.94,12300.0,17.9784,17.9977,17.9784,17.9977,12300.0
2006-03-28 12:30:00,27.95,27.96,27.93,27.93,7950.0,18.0042,18.0106,17.9913,17.9913,7950.0
2006-03-28 12:40:00,27.93,27.94,27.92,27.92,7650.0,17.9913,17.9977,17.9849,17.9849,7650.0
2006-03-28 12:50:00,27.92,27.92,27.91,27.91,5850.0,17.9849,17.9849,17.9784,17.9784,5850.0
2006-03-28 13:00:00,27.92,27.93,27.89,27.89,8550.0,17.9849,17.9913,17.9655,17.9655,8550.0
2006-03-28 13:10:00,27.89,27.91,27.89,27.89,8400.0,17.9655,17.9784,17.9655,17.9655,8400.0
2006-03-28 13:20:00,27.89,27.91,27.89,27.91,6600.0,17.9655,17.9784,17.9655,17.9784,6600.0
2006-03-28 13:30:00,27.91,27.91,27.88,27.88,6450.0,17.9784,17.9784,17.9591,17.9591,6450.0
2006-03-28 13:40:00,27.88,27.9,27.88,27.89,12150.0,17.9591,17.972,17.9591,17.9655,12150.0
2006-03-28 13:50:00,27.88,27.88,27.87,27.88,5400.0,17.9591,17.9591,17.9527,17.9591,5400.0
2006-03-28 14:00:00,27.88,27.93,27.88,27.91,10350.0,17.9591,17.9913,17.9591,17.9784,10350.0
2006-03-28 14:10:00,27.92,27.92,27.82,27.82,26400.0,17.9849,17.9849,17.9204,17.9204,26400.0
2006-03-28 14:20:00,27.82,27.87,27.8,27.81,34350.0,17.9204,17.9527,17.9076,17.914,34350.0
2006-03-28 14:30:00,27.81,27.84,27.79,27.84,37050.0,17.914,17.9333,17.9011,17.9333,37050.0
2006-03-28 14:40:00,27.85,27.89,27.85,27.88,24150.0,17.9398,17.9655,17.9398,17.9591,24150.0
2006-03-28 14:50:00,27.9,27.91,27.87,27.87,14250.0,17.972,17.9784,17.9527,17.9527,14250.0
2006-03-28 15:00:00,27.87,27.89,27.84,27.85,17850.0,17.9527,17.9655,17.9333,17.9398,17850.0
2006-03-28 15:10:00,27.85,27.87,27.84,27.85,18150.0,17.9398,17.9527,17.9333,17.9398,18150.0
2006-03-28 15:20:00,27.85,27.87,27.81,27.81,23100.0,17.9398,17.9527,17.914,17.914,23100.0
2006-03-28 15:30:00,27.82,27.91,27.82,27.9,59100.0,17.9204,17.9784,17.9204,17.972,59100.0
2006-03-28 15:40:00,27.89,27.93,27.89,27.93,15300.0,17.9655,17.9913,17.9655,17.9913,15300.0
2006-03-28 15:50:00,27.93,27.93,27.87,27.87,73200.0,17.9913,17.9913,17.9527,17.9527,73200.0
2006-03-29 09:30:00,27.93,27.93,27.89,27.91,27450.0,17.9913,17.9913,17.9655,17.9784,27450.0
2006-03-29 09:40:00,27.91,28.05,27.9,28.05,79050.0,17.9784,18.0686,17.972,18.0686,79050.0
2006-03-29 09:50:00,28.03,28.09,28.03,28.07,17850.0,18.0557,18.0944,18.0557,18.0815,17850.0
2006-03-29 10:00:00,28.07,28.11,28.03,28.07,27900.0,18.0815,18.1072,18.0557,18.0815,27900.0
2006-03-29 10:10:00,28.06,28.09,28.05,28.07,22500.0,18.075,18.0944,18.0686,18.0815,22500.0
2006-03-29 10:20:00,28.09,28.12,28.07,28.1,21600.0,18.0944,18.1137,18.0815,18.1008,21600.0
2006-03-29 10:30:00,28.1,28.1,28.0,28.0,17400.0,18.1008,18.1008,18.0364,18.0364,17400.0
2006-03-29 10:40:00,27.99,28.0,27.97,27.98,17550.0,18.03,18.0364,18.0171,18.0235,17550.0
2006-03-29 10:50:00,27.98,27.99,27.97,27.98,5550.0,18.0235,18.03,18.0171,18.0235,5550.0
2006-03-29 11:00:00,27.98,28.01,27.97,27.99,14550.0,18.0235,18.0428,18.0171,18.03,14550.0
2006-03-29 11:10:00,28.02,28.11,27.99,28.11,24000.0,18.0493,18.1072,18.03,18.1072,24000.0
2006-03-29 11:20:00,28.12,28.13,28.12,28.13,55950.0,18.1137,18.1201,18.1137,18.1201,55950.0
2006-03-29 11:30:00,28.13,28.17,28.13,28.15,22950.0,18.1201,18.1459,18.1201,18.133,22950.0
2006-03-29 11:40:00,28.16,28.16,28.11,28.12,22050.0,18.1395,18.1395,18.1072,18.1137,22050.0
2006-03-29 11:50:00,28.12,28.13,28.07,28.08,33600.0,18.1137,18.1201,18.0815,18.0879,33600.0
2006-03-29 12:00:00,28.1,28.11,28.05,28.05,15750.0,18.1008,18.1072,18.0686,18.0686,15750.0
2006-03-29 12:10:00,28.06,28.07,28.01,28.03,39750.0,18.075,18.0815,18.0428,18.0557,39750.0
2006-03-29 12:20:00,28.03,28.07,28.01,28.01,35250.0,18.0557,18.0815,18.0428,18.0428,35250.0
2006-03-29 12:30:00,28.03,28.03,28.0,28.02,28950.0,18.0557,18.0557,18.0364,18.0493,28950.0
2006-03-29 12:40:00,28.01,28.03,28.0,28.01,10350.0,18.0428,18.0557,18.0364,18.0428,10350.0
2006-03-29 12:50:00,28.01,28.05,28.01,28.03,10650.0,18.0428,18.0686,18.0428,18.0557,10650.0
2006-03-29 13:00:00,28.06,28.08,28.02,28.05,14400.0,18.075,18.0879,18.0493,18.0686,14400.0
2006-03-29 13:10:00,28.06,28.09,28.02,28.07,35550.0,18.075,18.0944,18.0493,18.0815,35550.0
2006-03-29 13:20:00,28.07,28.09,28.05,28.05,15000.0,18.0815,18.0944,18.0686,18.0686,15000.0
2006-03-29 13:30:00,28.05,28.05,28.0,28.01,42600.0,18.0686,18.0686,18.0364,18.0428,42600.0
2006-03-29 13:40:00,28.01,28.02,27.99,28.0,32850.0,18.0428,18.0493,18.03,18.0364,32850.0
2006-03-29 13:50:00,28.0,28.01,28.0,28.01,19800.0,18.0364,18.0428,18.0364,18.0428,19800.0
2006-03-29 14:00:00,28.01,28.02,27.99,28.02,35250.0,18.0428,18.0493,18.03,18.0493,35250.0
2006-03-29 14:10:00,28.01,28.05,28.01,28.01,19050.0,18.0428,18.0686,18.0428,18.0428,19050.0
2006-03-29 14:20:00,28.01,28.02,27.99,27.99,29250.0,18.0428,18.0493,18.03,18.03,29250.0
2006-03-29 14:30:00,27.99,27.99,27.9,27.91,26550.0,18.03,18.03,17.972,17.9784,26550.0
2006-03-29 14:40:00,27.91,27.91,27.87,27.89,20100.0,17.9784,17.9784,17.9527,17.9655,20100.0
2006-03-29 14:50:00,27.89,27.92,27.88,27.88,16200.0,17.9655,17.9849,17.9591,17.9591,16200.0
2006-03-29 15:00:00,27.89,27.89,27.87,27.87,10800.0,17.9655,17.9655,17.9527,17.9527,10800.0
2006-03-29 15:10:00,27.89,27.95,27.88,27.95,27300.0,17.9655,18.0042,17.9591,18.0042,27300.0
2006-03-29 15:20:00,27.95,27.95,27.93,27.94,18150.0,18.0042,18.0042,17.9913,17.9977,18150.0
2006-03-29 15:30:00,27.94,27.97,27.93,27.95,20850.0,17.9977,18.0171,17.9913,18.0042,20850.0
2006-03-29 15:40:00,27.95,27.97,27.93,27.96,26400.0,18.0042,18.0171,17.9913,18.0106,26400.0
2006-03-29 15:50:00,27.96,27.98,27.95,27.97,23700.0,18.0106,18.0235,18.0042,18.0171,23700.0
2006-03-30 09:30:00,28.45,28.45,27.81,27.85,15450.0,18.3875,18.3875,17.9738,17.9997,15450.0
2006-03-30 09:40:00,27.85,27.86,27.75,27.83,10350.0,17.9997,18.0061,17.9351,17.9868,10350.0
2006-03-30 09:50:00,27.83,27.93,27.82,27.93,10350.0,17.9868,18.0514,17.9803,18.0514,10350.0
2006-03-30 10:00:00,27.93,27.98,27.93,27.98,13350.0,18.0514,18.0837,18.0514,18.0837,13350.0
2006-03-30 10:10:00,27.99,28.0,27.95,27.97,13050.0,18.0902,18.0966,18.0643,18.0772,13050.0
2006-03-30 10:20:00,27.98,27.99,27.98,27.99,7650.0,18.0837,18.0902,18.0837,18.0902,7650.0
2006-03-30 10:30:00,27.98,27.99,27.95,27.96,27150.0,18.0837,18.0902,18.0643,18.0708,27150.0
2006-03-30 10:40:00,27.96,27.99,27.95,27.98,50550.0,18.0708,18.0902,18.0643,18.0837,50550.0
2006-03-30 10:50:00,27.98,27.99,27.95,27.98,14700.0,18.0837,18.0902,18.0643,18.0837,14700.0
2006-03-30 11:00:00,27.95,27.98,27.94,27.94,9900.0,18.0643,18.0837,18.0578,18.0578,9900.0
2006-03-30 11:10:00,27.95,27.97,27.93,27.95,13350.0,18.0643,18.0772,18.0514,18.0643,13350.0
2006-03-30 11:20:00,27.97,28.0,27.97,28.0,14850.0,18.0772,18.0966,18.0772,18.0966,14850.0
2006-03-30 11:30:00,28.0,28.0,27.95,27.98,21750.0,18.0966,18.0966,18.0643,18.0837,21750.0
2006-03-30 11:40:00,28.0,28.0,27.97,27.99,9600.0,18.0966,18.0966,18.0772,18.0902,9600.0
2006-03-30 11:50:00,27.99,27.99,27.97,27.99,3600.0,18.0902,18.0902,18.0772,18.0902,3600.0
2006-03-30 12:00:00,27.97,27.99,27.95,27.99,11850.0,18.0772,18.0902,18.0643,18.0902,11850.0
2006-03-30 12:10:00,27.98,27.99,27.98,27.98,5700.0,18.0837,18.0902,18.0837,18.0837,5700.0
2006-03-30 12:20:00,27.98,27.99,27.98,27.99,4500.0,18.0837,18.0902,18.0837,18.0902,4500.0
2006-03-30 12:30:00,27.99,27.99,27.97,27.97,5700.0,18.0902,18.0902,18.0772,18.0772,5700.0
2006-03-30 12:40:00,27.98,27.99,27.97,27.98,7050.0,18.0837,18.0902,18.0772,18.0837,7050.0
2006-03-30 12:50:00,27.98,28.0,27.97,27.99,9000.0,18.0837,18.0966,18.0772,18.0902,9000.0
2006-03-30 13:00:00,27.99,27.99,27.95,27.97,9300.0,18.0902,18.0902,18.0643,18.0772,9300.0
2006-03-30 13:10:00,27.97,27.98,27.94,27.97,15750.0,18.0772,18.0837,18.0578,18.0772,15750.0
2006-03-30 13:20:00,27.97,27.99,27.96,27.97,11550.0,18.0772,18.0902,18.0708,18.0772,11550.0
2006-03-30 13:30:00,27.97,27.98,27.93,27.95,18000.0,18.0772,18.0837,18.0514,18.0643,18000.0
2006-03-30 13:40:00,27.96,27.97,27.93,27.97,30900.0,18.0708,18.0772,18.0514,18.0772,30900.0
2006-03-30 13:50:00,27.95,27.96,27.95,27.95,5250.0,18.0643,18.0708,18.0643,18.0643,5250.0
2006-03-30 14:00:00,27.94,27.99,27.94,27.96,9600.0,18.0578,18.0902,18.0578,18.0708,9600.0
2006-03-30 14:10:00,27.93,27.94,27.89,27.89,8100.0,18.0514,18.0578,18.0255,18.0255,8100.0
2006-03-30 14:20:00,27.89,27.9,27.85,27.9,33300.0,18.0255,18.032,17.9997,18.032,33300.0
2006-03-30 14:30:00,27.89,27.92,27.85,27.86,12000.0,18.0255,18.0449,17.9997,18.0061,12000.0
2006-03-30 14:40:00,27.86,27.88,27.84,27.84,31350.0,18.0061,18.0191,17.9932,17.9932,31350.0
2006-03-30 14:50:00,27.87,27.87,27.79,27.82,25650.0,18.0126,18.0126,17.9609,17.9803,25650.0
2006-03-30 15:00:00,27.82,27.9,27.81,27.9,24750.0,17.9803,18.032,17.9738,18.032,24750.0
2006-03-30 15:10:00,27.9,27.93,27.9,27.93,6600.0,18.032,18.0514,18.032,18.0514,6600.0
2006-03-30 15:20:00,27.93,27.99,27.93,27.97,21300.0,18.0514,18.0902,18.0514,18.0772,21300.0
2006-03-30 15:30:00,27.96,27.97,27.94,27.96,10500.0,18.0708,18.0772,18.0578,18.0708,10500.0
2006-03-30 15:40:00,27.95,27.95,27.9,27.9,19050.0,18.0643,18.0643,18.032,18.032,19050.0
2006-03-30 15:50:00,27.92,27.96,27.92,27.95,35700.0,18.0449,18.0708,18.0449,18.0643,35700.0
2006-03-31 09:30:00,28.0,28.05,28.0,28.05,20850.0,18.0966,18.1289,18.0966,18.1289,20850.0
2006-03-31 09:40:00,28.05,28.17,28.05,28.16,20100.0,18.1289,18.2065,18.1289,18.2,20100.0
2006-03-31 09:50:00,28.15,28.15,28.06,28.11,13200.0,18.1936,18.1936,18.1354,18.1677,13200.0
2006-03-31 10:00:00,28.12,28.15,28.11,28.13,23400.0,18.1742,18.1936,18.1677,18.1806,23400.0
2006-03-31 10:10:00,28.12,28.17,28.12,28.16,35100.0,18.1742,18.2065,18.1742,18.2,35100.0
2006-03-31 10:20:00,28.16,28.17,28.11,28.11,33600.0,18.2,18.2065,18.1677,18.1677,33600.0
2006-03-31 10:30:00,28.11,28.15,28.11,28.13,31950.0,18.1677,18.1936,18.1677,18.1806,31950.0
2006-03-31 10:40:00,28.13,28.13,28.13,28.13,14850.0,18.1806,18.1806,18.1806,18.1806,14850.0
2006-03-31 10:50:00,28.13,28.13,28.13,28.13,10950.0,18.1806,18.1806,18.1806,18.1806,10950.0
2006-03-31 11:00:00,28.13,28.13,28.11,28.13,21000.0,18.1806,18.1806,18.1677,18.1806,21000.0
2006-03-31 11:10:00,28.13,28.14,28.13,28.14,51000.0,18.1806,18.1871,18.1806,18.1871,51000.0
2006-03-31 11:20:00,28.14,28.14,28.11,28.12,13650.0,18.1871,18.1871,18.1677,18.1742,13650.0
2006-03-31 11:30:00,28.11,28.17,28.11,28.17,97950.0,18.1677,18.2065,18.1677,18.2065,97950.0
2006-03-31 11:40:00,28.17,28.19,28.13,28.17,89100.0,18.2065,18.2194,18.1806,18.2065,89100.0
2006-03-31 11:50:00,28.17,28.23,28.15,28.23,23850.0,18.2065,18.2453,18.1936,18.2453,23850.0
2006-03-31 12:00:00,28.23,28.27,28.23,28.25,13950.0,18.2453,18.2711,18.2453,18.2582,13950.0
2006-03-31 12:10:00,28.27,28.29,28.25,28.27,13350.0,18.2711,18.2841,18.2582,18.2711,13350.0
2006-03-31 12:20:00,28.28,28.33,28.26,28.31,19050.0,18.2776,18.3099,18.2647,18.297,19050.0
2006-03-31 12:30:00,28.31,28.35,28.28,28.35,28350.0,18.297,18.3228,18.2776,18.3228,28350.0
2006-03-31 12:40:00,28.35,28.42,28.33,28.34,22650.0,18.3228,18.3681,18.3099,18.3164,22650.0
2006-03-31 12:50:00,28.33,28.37,28.33,28.36,12600.0,18.3099,18.3358,18.3099,18.3293,12600.0
2006-03-31 13:00:00,28.36,28.4,28.36,28.37,9900.0,18.3293,18.3552,18.3293,18.3358,9900.0
2006-03-31 13:10:00,28.39,28.4,28.38,28.4,7350.0,18.3487,18.3552,18.3422,18.3552,7350.0
2006-03-31 13:20:00,28.4,28.45,28.39,28.42,34200.0,18.3552,18.3875,18.3487,18.3681,34200.0
2006-03-31 13:30:00,28.43,28.45,28.38,28.45,28050.0,18.3745,18.3875,18.3422,18.3875,28050.0
2006-03-31 13:40:00,28.45,28.46,28.4,28.41,41700.0,18.3875,18.3939,18.3552,18.3616,41700.0
2006-03-31 13:50:00,28.39,28.42,28.39,28.39,27900.0,18.3487,18.3681,18.3487,18.3487,27900.0
2006-03-31 14:00:00,28.39,28.44,28.37,28.38,38400.0,18.3487,18.381,18.3358,18.3422,38400.0
2006-03-31 14:10:00,28.39,28.39,28.37,28.39,34800.0,18.3487,18.3487,18.3358,18.3487,34800.0
2006-03-31 14:20:00,28.38,28.44,28.38,28.43,32100.0,18.3422,18.381,18.3422,18.3745,32100.0
2006-03-31 14:30:00,28.43,28.47,28.41,28.43,40050.0,18.3745,18.4004,18.3616,18.3745,40050.0
2006-03-31 14:40:00,28.43,28.43,28.35,28.35,51450.0,18.3745,18.3745,18.3228,18.3228,51450.0
2006-03-31 14:50:00,28.36,28.37,28.29,28.31,84300.0,18.3293,18.3358,18.2841,18.297,84300.0
2006-03-31 15:00:00,28.31,28.33,28.26,28.33,74550.0,18.297,18.3099,18.2647,18.3099,74550.0
2006-03-31 15:10:00,28.33,28.34,28.31,28.32,29250.0,18.3099,18.3164,18.297,18.3034,29250.0
2006-03-31 15:20:00,28.33,28.36,28.32,28.36,30150.0,18.3099,18.3293,18.3034,18.3293,30150.0
2006-03-31 15:30:00,28.35,28.42,28.35,28.42,51600.0,18.3228,18.3681,18.3228,18.3681,51600.0
2006-03-31 15:40:00,28.44,28.49,28.41,28.41,40500.0,18.381,18.4133,18.3616,18.3616,40500.0
2006-03-31 15:50:00,28.41,28.41,28.32,28.36,69900.0,18.3616,18.3616,18.3034,18.3293,69900.0
2006-04-03 09:30:00,28.33,28.33,28.13,28.27,56850.0,18.3099,18.3099,18.1806,18.2711,56850.0
2006-04-03 09:40:00,28.29,28.37,28.19,28.35,21600.0,18.2841,18.3358,18.2194,18.3228,21600.0
2006-04-03 09:50:00,28.37,28.44,28.35,28.36,11250.0,18.3358,18.381,18.3228,18.3293,11250.0
2006-04-03 10:00:00,28.37,28.44,28.34,28.41,9600.0,18.3358,18.381,18.3164,18.3616,9600.0
2006-04-03 10:10:00,28.41,28.49,28.41,28.48,21150.0,18.3616,18.4133,18.3616,18.4069,21150.0
2006-04-03 10:20:00,28.47,28.56,28.47,28.53,21300.0,18.4004,18.4586,18.4004,18.4392,21300.0
2006-04-03 10:30:00,28.52,28.56,28.42,28.42,24750.0,18.4327,18.4586,18.3681,18.3681,24750.0
2006-04-03 10:40:00,28.43,28.51,28.43,28.5,16950.0,18.3745,18.4262,18.3745,18.4198,16950.0
2006-04-03 10:50:00,28.49,28.49,28.43,28.44,11250.0,18.4133,18.4133,18.3745,18.381,11250.0
2006-04-03 11:00:00,28.44,28.44,28.38,28.39,8850.0,18.381,18.381,18.3422,18.3487,8850.0
2006-04-03 11:10:00,28.39,28.41,28.39,28.41,9450.0,18.3487,18.3616,18.3487,18.3616,9450.0
2006-04-03 11:20:00,28.4,28.45,28.39,28.45,9900.0,18.3552,18.3875,18.3487,18.3875,9900.0
2006-04-03 11:30:00,28.45,28.49,28.44,28.48,11250.0,18.3875,18.4133,18.381,18.4069,11250.0
2006-04-03 11:40:00,28.48,28.52,28.47,28.49,15450.0,18.4069,18.4327,18.4004,18.4133,15450.0
2006-04-03 11:50:00,28.51,28.55,28.51,28.51,11700.0,18.4262,18.4521,18.4262,18.4262,11700.0
2006-04-03 12:00:00,28.52,28.54,28.51,28.54,19650.0,18.4327,18.4456,18.4262,18.4456,19650.0
2006-04-03 12:10:00,28.54,28.61,28.54,28.58,19950.0,18.4456,18.4909,18.4456,18.4715,19950.0
2006-04-03 12:20:00,28.58,28.61,28.58,28.61,12900.0,18.4715,18.4909,18.4715,18.4909,12900.0
2006-04-03 12:30:00,28.61,28.63,28.57,28.59,31350.0,18.4909,18.5038,18.465,18.478,31350.0
2006-04-03 12:40:00,28.58,28.61,28.58,28.61,7800.0,18.4715,18.4909,18.4715,18.4909,7800.0
2006-04-03 12:50:00,28.61,28.62,28.57,28.59,15450.0,18.4909,18.4973,18.465,18.478,15450.0
2006-04-03 13:00:00,28.6,28.6,28.59,28.6,14100.0,18.4844,18.4844,18.478,18.4844,14100.0
2006-04-03 13:10:00,28.61,28.64,28.61,28.61,12300.0,18.4909,18.5103,18.4909,18.4909,12300.0
2006-04-03 13:20:00,28.62,28.63,28.58,28.6,31050.0,18.4973,18.5038,18.4715,18.4844,31050.0
2006-04-03 13:30:00,28.59,28.66,28.59,28.64,15450.0,18.478,18.5232,18.478,18.5103,15450.0
2006-04-03 13:40:00,28.64,28.67,28.64,28.66,15450.0,18.5103,18.5297,18.5103,18.5232,15450.0
2006-04-03 13:50:00,28.66,28.71,28.65,28.67,17850.0,18.5232,18.5555,18.5167,18.5297,17850.0
2006-04-03 14:00:00,28.67,28.69,28.65,28.69,16650.0,18.5297,18.5426,18.5167,18.5426,16650.0
2006-04-03 14:10:00,28.69,28.69,28.59,28.61,21150.0,18.5426,18.5426,18.478,18.4909,21150.0
2006-04-03 14:20:00,28.61,28.61,28.59,28.61,13500.0,18.4909,18.4909,18.478,18.4909,13500.0
2006-04-03 14:30:00,28.61,28.62,28.59,28.61,19350.0,18.4909,18.4973,18.478,18.4909,19350.0
2006-04-03 14:40:00,28.61,28.61,28.58,28.61,12600.0,18.4909,18.4909,18.4715,18.4909,12600.0
2006-04-03 14:50:00,28.61,28.63,28.59,28.6,17850.0,18.4909,18.5038,18.478,18.4844,17850.0
2006-04-03 15:00:00,28.59,28.63,28.59,28.62,21750.0,18.478,18.5038,18.478,18.4973,21750.0
2006-04-03 15:10:00,28.63,28.67,28.6,28.66,24600.0,18.5038,18.5297,18.4844,18.5232,24600.0
2006-04-03 15:20:00,28.66,28.68,28.66,28.68,23850.0,18.5232,18.5361,18.5232,18.5361,23850.0
2006-04-03 15:30:00,28.68,28.69,28.63,28.65,31950.0,18.5361,18.5426,18.5038,18.5167,31950.0
2006-04-03 15:40:00,28.65,28.67,28.61,28.63,30150.0,18.5167,18.5297,18.4909,18.5038,30150.0
2006-04-03 15:50:00,28.63,28.66,28.62,28.64,48900.0,18.5038,18.5232,18.4973,18.5103,48900.0
2006-04-04 09:30:00,28.61,28.7,28.6,28.7,8550.0,18.4909,18.549,18.4844,18.549,8550.0
2006-04-04 09:40:00,28.71,28.77,28.69,28.77,27450.0,18.5555,18.5943,18.5426,18.5943,27450.0
2006-04-04 09:50:00,28.77,28.78,28.73,28.76,24600.0,18.5943,18.6007,18.5684,18.5878,24600.0
2006-04-04 10:00:00,28.76,28.8,28.73,28.74,25950.0,18.5878,18.6137,18.5684,18.5749,25950.0
2006-04-04 10:10:00,28.75,28.77,28.75,28.77,9300.0,18.5814,18.5943,18.5814,18.5943,9300.0
2006-04-04 10:20:00,28.77,28.81,28.77,28.79,14700.0,18.5943,18.6201,18.5943,18.6072,14700.0
2006-04-04 10:30:00,28.79,28.81,28.73,28.73,107250.0,18.6072,18.6201,18.5684,18.5684,107250.0
2006-04-04 10:40:00,28.73,28.77,28.71,28.76,20250.0,18.5684,18.5943,18.5555,18.5878,20250.0
2006-04-04 10:50:00,28.76,28.76,28.73,28.73,9000.0,18.5878,18.5878,18.5684,18.5684,9000.0
2006-04-04 11:00:00,28.71,28.78,28.71,28.78,9450.0,18.5555,18.6007,18.5555,18.6007,9450.0
2006-04-04 11:10:00,28.79,28.81,28.78,28.8,6300.0,18.6072,18.6201,18.6007,18.6137,6300.0
2006-04-04 11:20:00,28.8,28.81,28.77,28.78,29400.0,18.6137,18.6201,18.5943,18.6007,29400.0
2006-04-04 11:30:00,28.78,28.8,28.78,28.79,14400.0,18.6007,18.6137,18.6007,18.6072,14400.0
2006-04-04 11:40:00,28.79,28.82,28.79,28.82,8700.0,18.6072,18.6266,18.6072,18.6266,8700.0
2006-04-04 11:50:00,28.8,28.81,28.77,28.79,14700.0,18.6137,18.6201,18.5943,18.6072,14700.0
2006-04-04 12:00:00,28.78,28.79,28.77,28.77,24450.0,18.6007,18.6072,18.5943,18.5943,24450.0
2006-04-04 12:10:00,28.76,28.8,28.76,28.79,11400.0,18.5878,18.6137,18.5878,18.6072,11400.0
2006-04-04 12:20:00,28.8,28.81,28.75,28.77,18150.0,18.6137,18.6201,18.5814,18.5943,18150.0
2006-04-04 12:30:00,28.77,28.79,28.75,28.75,28800.0,18.5943,18.6072,18.5814,18.5814,28800.0
2006-04-04 12:40:00,28.76,28.77,28.75,28.77,7650.0,18.5878,18.5943,18.5814,18.5943,7650.0
2006-04-04 12:50:00,28.77,28.78,28.76,28.78,14400.0,18.5943,18.6007,18.5878,18.6007,14400.0
2006-04-04 13:00:00,28.78,28.78,28.77,28.78,3750.0,18.6007,18.6007,18.5943,18.6007,3750.0
2006-04-04 13:10:00,28.77,28.8,28.77,28.79,12900.0,18.5943,18.6137,18.5943,18.6072,12900.0
2006-04-04 13:20:00,28.79,28.79,28.77,28.78,4650.0,18.6072,18.6072,18.5943,18.6007,4650.0
2006-04-04 13:30:00,28.77,28.81,28.77,28.81,10050.0,18.5943,18.6201,18.5943,18.6201,10050.0
2006-04-04 13:40:00,28.81,28.81,28.79,28.81,16950.0,18.6201,18.6201,18.6072,18.6201,16950.0
2006-04-04 13:50:00,28.81,28.81,28.79,28.8,27600.0,18.6201,18.6201,18.6072,18.6137,27600.0
2006-04-04 14:00:00,28.8,28.81,28.77,28.78,17550.0,18.6137,18.6201,18.5943,18.6007,17550.0
2006-04-04 14:10:00,28.79,28.79,28.77,28.78,39300.0,18.6072,18.6072,18.5943,18.6007,39300.0
2006-04-04 14:20:00,28.78,28.81,28.78,28.79,37800.0,18.6007,18.6201,18.6007,18.6072,37800.0
2006-04-04 14:30:00,28.8,28.81,28.75,28.75,26700.0,18.6137,18.6201,18.5814,18.5814,26700.0
2006-04-04 14:40:00,28.75,28.76,28.73,28.73,58800.0,18.5814,18.5878,18.5684,18.5684,58800.0
2006-04-04 14:50:00,28.73,28.74,28.73,28.73,22500.0,18.5684,18.5749,18.5684,18.5684,22500.0
2006-04-04 15:00:00,28.73,28.75,28.72,28.73,124500.0,18.5684,18.5814,18.562,18.5684,124500.0
2006-04-04 15:10:00,28.73,28.73,28.72,28.73,14400.0,18.5684,18.5684,18.562,18.5684,14400.0
2006-04-04 15:20:00,28.73,28.73,28.64,28.68,27750.0,18.5684,18.5684,18.5103,18.5361,27750.0
2006-04-04 15:30:00,28.68,28.73,28.68,28.69,29250.0,18.5361,18.5684,18.5361,18.5426,29250.0
2006-04-04 15:40:00,28.69,28.7,28.63,28.65,33900.0,18.5426,18.549,18.5038,18.5167,33900.0
2006-04-04 15:50:00,28.65,28.67,28.65,28.65,45750.0,18.5167,18.5297,18.5167,18.5167,45750.0
2006-04-05 09:30:00,28.73,28.75,28.69,28.75,10950.0,18.5684,18.5814,18.5426,18.5814,10950.0
2006-04-05 09:40:00,28.75,28.75,28.54,28.57,24450.0,18.5814,18.5814,18.4456,18.465,24450.0
2006-04-05 09:50:00,28.57,28.65,28.57,28.64,16800.0,18.465,18.5167,18.465,18.5103,16800.0
2006-04-05 10:00:00,28.67,28.73,28.6,28.63,23400.0,18.5297,18.5684,18.4844,18.5038,23400.0
2006-04-05 10:10:00,28.64,28.65,28.57,28.57,23850.0,18.5103,18.5167,18.465,18.465,23850.0
2006-04-05 10:20:00,28.59,28.68,28.59,28.68,56250.0,18.478,18.5361,18.478,18.5361,56250.0
2006-04-05 10:30:00,28.73,28.79,28.71,28.79,16350.0,18.5684,18.6072,18.5555,18.6072,16350.0
2006-04-05 10:40:00,28.79,28.83,28.78,28.8,25350.0,18.6072,18.6331,18.6007,18.6137,25350.0
2006-04-05 10:50:00,28.81,28.81,28.72,28.73,42900.0,18.6201,18.6201,18.562,18.5684,42900.0
2006-04-05 11:00:00,28.73,28.77,28.72,28.75,14400.0,18.5684,18.5943,18.562,18.5814,14400.0
2006-04-05 11:10:00,28.75,28.78,28.75,28.77,14700.0,18.5814,18.6007,18.5814,18.5943,14700.0
2006-04-05 11:20:00,28.77,28.83,28.77,28.81,13950.0,18.5943,18.6331,18.5943,18.6201,13950.0
2006-04-05 11:30:00,28.81,28.82,28.79,28.81,19200.0,18.6201,18.6266,18.6072,18.6201,19200.0
2006-04-05 11:40:00,28.81,28.81,28.79,28.79,30000.0,18.6201,18.6201,18.6072,18.6072,30000.0
2006-04-05 11:50:00,28.79,28.81,28.76,28.79,16350.0,18.6072,18.6201,18.5878,18.6072,16350.0
2006-04-05 12:00:00,28.79,28.81,28.78,28.81,12000.0,18.6072,18.6201,18.6007,18.6201,12000.0
2006-04-05 12:10:00,28.81,28.83,28.81,28.83,6150.0,18.6201,18.6331,18.6201,18.6331,6150.0
2006-04-05 12:20:00,28.83,28.85,28.8,28.83,21750.0,18.6331,18.646,18.6137,18.6331,21750.0
2006-04-05 12:30:00,28.83,28.89,28.83,28.89,11700.0,18.6331,18.6718,18.6331,18.6718,11700.0
2006-04-05 12:40:00,28.89,28.96,28.89,28.95,12300.0,18.6718,18.7171,18.6718,18.7106,12300.0
2006-04-05 12:50:00,28.94,28.97,28.93,28.93,10950.0,18.7042,18.7235,18.6977,18.6977,10950.0
2006-04-05 13:00:00,28.94,28.98,28.89,28.93,15600.0,18.7042,18.73,18.6718,18.6977,15600.0
2006-04-05 13:10:00,28.94,28.96,28.93,28.96,8700.0,18.7042,18.7171,18.6977,18.7171,8700.0
2006-04-05 13:20:00,28.96,28.96,28.93,28.95,8550.0,18.7171,18.7171,18.6977,18.7106,8550.0
2006-04-05 13:30:00,28.95,28.97,28.9,28.91,10950.0,18.7106,18.7235,18.6783,18.6848,10950.0
2006-04-05 13:40:00,28.9,28.9,28.82,28.86,24750.0,18.6783,18.6783,18.6266,18.6525,24750.0
2006-04-05 13:50:00,28.89,28.9,28.85,28.85,16200.0,18.6718,18.6783,18.646,18.646,16200.0
2006-04-05 14:00:00,28.86,28.92,28.85,28.92,13200.0,18.6525,18.6912,18.646,18.6912,13200.0
2006-04-05 14:10:00,28.92,28.94,28.89,28.94,18450.0,18.6912,18.7042,18.6718,18.7042,18450.0
2006-04-05 14:20:00,28.94,28.97,28.92,28.97,18150.0,18.7042,18.7235,18.6912,18.7235,18150.0
2006-04-05 14:30:00,28.96,28.97,28.94,28.94,13800.0,18.7171,18.7235,18.7042,18.7042,13800.0
2006-04-05 14:40:00,28.95,28.99,28.94,28.99,12150.0,18.7106,18.7365,18.7042,18.7365,12150.0
2006-04-05 14:50:00,28.99,28.99,28.95,28.97,12150.0,18.7365,18.7365,18.7106,18.7235,12150.0
2006-04-05 15:00:00,28.97,28.97,28.88,28.88,17550.0,18.7235,18.7235,18.6654,18.6654,17550.0
2006-04-05 15:10:00,28.88,28.88,28.83,28.87,46200.0,18.6654,18.6654,18.6331,18.6589,46200.0
2006-04-05 15:20:00,28.88,28.89,28.85,28.87,23700.0,18.6654,18.6718,18.646,18.6589,23700.0
2006-04-05 15:30:00,28.87,28.88,28.85,28.88,20550.0,18.6589,18.6654,18.646,18.6654,20550.0
2006-04-05 15:40:00,28.89,28.91,28.83,28.84,29400.0,18.6718,18.6848,18.6331,18.6395,29400.0
2006-04-05 15:50:00,28.84,28.91,28.7,28.87,65100.0,18.6395,18.6848,18.549,18.6589,65100.0
2006-04-06 09:30:00,28.85,28.85,28.81,28.83,16650.0,18.646,18.646,18.6201,18.6331,16650.0
2006-04-06 09:40:00,28.82,28.87,28.77,28.78,17400.0,18.6266,18.6589,18.5943,18.6007,17400.0
2006-04-06 09:50:00,28.77,28.83,28.77,28.8,14550.0,18.5943,18.6331,18.5943,18.6137,14550.0
2006-04-06 10:00:00,28.77,28.77,28.65,28.68,21000.0,18.5943,18.5943,18.5167,18.5361,21000.0
2006-04-06 10:10:00,28.68,28.71,28.67,28.71,18450.0,18.5361,18.5555,18.5297,18.5555,18450.0
2006-04-06 10:20:00,28.67,28.68,28.55,28.55,8400.0,18.5297,18.5361,18.4521,18.4521,8400.0
2006-04-06 10:30:00,28.57,28.57,28.5,28.57,10050.0,18.465,18.465,18.4198,18.465,10050.0
2006-04-06 10:40:00,28.59,28.67,28.58,28.64,7650.0,18.478,18.5297,18.4715,18.5103,7650.0
2006-04-06 10:50:00,28.63,28.67,28.63,28.67,10050.0,18.5038,18.5297,18.5038,18.5297,10050.0
2006-04-06 11:00:00,28.67,28.67,28.65,28.67,9750.0,18.5297,18.5297,18.5167,18.5297,9750.0
2006-04-06 11:10:00,28.67,28.67,28.62,28.64,11700.0,18.5297,18.5297,18.4973,18.5103,11700.0
2006-04-06 11:20:00,28.63,28.66,28.63,28.65,12750.0,18.5038,18.5232,18.5038,18.5167,12750.0
2006-04-06 11:30:00,28.67,28.67,28.64,28.65,32400.0,18.5297,18.5297,18.5103,18.5167,32400.0
2006-04-06 11:40:00,28.65,28.69,28.65,28.65,85050.0,18.5167,18.5426,18.5167,18.5167,85050.0
2006-04-06 11:50:00,28.65,28.7,28.65,28.65,21750.0,18.5167,18.549,18.5167,18.5167,21750.0
2006-04-06 12:00:00,28.65,28.67,28.65,28.67,11550.0,18.5167,18.5297,18.5167,18.5297,11550.0
2006-04-06 12:10:00,28.67,28.68,28.66,28.66,7800.0,18.5297,18.5361,18.5232,18.5232,7800.0
2006-04-06 12:20:00,28.67,28.7,28.66,28.7,7050.0,18.5297,18.549,18.5232,18.549,7050.0
2006-04-06 12:30:00,28.7,28.75,28.7,28.73,18450.0,18.549,18.5814,18.549,18.5684,18450.0
2006-04-06 12:40:00,28.72,28.72,28.69,28.69,29400.0,18.562,18.562,18.5426,18.5426,29400.0
2006-04-06 12:50:00,28.69,28.69,28.67,28.69,21450.0,18.5426,18.5426,18.5297,18.5426,21450.0
2006-04-06 13:00:00,28.67,28.69,28.67,28.67,44550.0,18.5297,18.5426,18.5297,18.5297,44550.0
2006-04-06 13:10:00,28.67,28.73,28.67,28.73,34350.0,18.5297,18.5684,18.5297,18.5684,34350.0
2006-04-06 13:20:00,28.73,28.77,28.71,28.71,27000.0,18.5684,18.5943,18.5555,18.5555,27000.0
2006-04-06 13:30:00,28.71,28.73,28.71,28.73,12900.0,18.5555,18.5684,18.5555,18.5684,12900.0
2006-04-06 13:40:00,28.73,28.8,28.73,28.77,35550.0,18.5684,18.6137,18.5684,18.5943,35550.0
2006-04-06 13:50:00,28.76,28.79,28.75,28.78,16350.0,18.5878,18.6072,18.5814,18.6007,16350.0
2006-04-06 14:00:00,28.79,28.79,28.73,28.73,7350.0,18.6072,18.6072,18.5684,18.5684,7350.0
2006-04-06 14:10:00,28.74,28.77,28.73,28.76,15900.0,18.5749,18.5943,18.5684,18.5878,15900.0
2006-04-06 14:20:00,28.76,28.78,28.72,28.74,19050.0,18.5878,18.6007,18.562,18.5749,19050.0
2006-04-06 14:30:00,28.74,28.75,28.72,28.75,4350.0,18.5749,18.5814,18.562,18.5814,4350.0
2006-04-06 14:40:00,28.73,28.78,28.73,28.74,42750.0,18.5684,18.6007,18.5684,18.5749,42750.0
2006-04-06 14:50:00,28.73,28.75,28.71,28.75,29100.0,18.5684,18.5814,18.5555,18.5814,29100.0
2006-04-06 15:00:00,28.75,28.78,28.73,28.75,15450.0,18.5814,18.6007,18.5684,18.5814,15450.0
2006-04-06 15:10:00,28.76,28.77,28.73,28.73,25500.0,18.5878,18.5943,18.5684,18.5684,25500.0
2006-04-06 15:20:00,28.73,28.77,28.73,28.77,15600.0,18.5684,18.5943,18.5684,18.5943,15600.0
2006-04-06 15:30:00,28.77,28.77,28.72,28.73,38100.0,18.5943,18.5943,18.562,18.5684,38100.0
2006-04-06 15:40:00,28.73,28.73,28.71,28.71,22500.0,18.5684,18.5684,18.5555,18.5555,22500.0
2006-04-06 15:50:00,28.72,28.73,28.71,28.71,26700.0,18.562,18.5684,18.5555,18.5555,26700.0
2006-04-07 09:30:00,28.72,28.87,28.72,28.79,18600.0,18.562,18.6589,18.562,18.6072,18600.0
2006-04-07 09:40:00,28.77,28.77,28.67,28.7,12450.0,18.5943,18.5943,18.5297,18.549,12450.0
2006-04-07 09:50:00,28.73,28.73,28.63,28.63,11850.0,18.5684,18.5684,18.5038,18.5038,11850.0
2006-04-07 10:00:00,28.64,28.65,28.55,28.62,13500.0,18.5103,18.5167,18.4521,18.4973,13500.0
2006-04-07 10:10:00,28.61,28.66,28.53,28.53,12900.0,18.4909,18.5232,18.4392,18.4392,12900.0
2006-04-07 10:20:00,28.53,28.57,28.43,28.44,32700.0,18.4392,18.465,18.3745,18.381,32700.0
2006-04-07 10:30:00,28.47,28.47,28.39,28.41,22350.0,18.4004,18.4004,18.3487,18.3616,22350.0
2006-04-07 10:40:00,28.41,28.43,28.38,28.38,29550.0,18.3616,18.3745,18.3422,18.3422,29550.0
2006-04-07 10:50:00,28.38,28.46,28.37,28.46,21750.0,18.3422,18.3939,18.3358,18.3939,21750.0
2006-04-07 11:00:00,28.45,28.52,28.44,28.49,11550.0,18.3875,18.4327,18.381,18.4133,11550.0
2006-04-07 11:10:00,28.46,28.51,28.46,28.49,7200.0,18.3939,18.4262,18.3939,18.4133,7200.0
2006-04-07 11:20:00,28.52,28.57,28.51,28.55,17550.0,18.4327,18.465,18.4262,18.4521,17550.0
2006-04-07 11:30:00,28.53,28.53,28.47,28.52,12000.0,18.4392,18.4392,18.4004,18.4327,12000.0
2006-04-07 11:40:00,28.53,28.53,28.43,28.47,26850.0,18.4392,18.4392,18.3745,18.4004,26850.0
2006-04-07 11:50:00,28.47,28.51,28.47,28.48,25800.0,18.4004,18.4262,18.4004,18.4069,25800.0
2006-04-07 12:00:00,28.48,28.48,28.43,28.44,13800.0,18.4069,18.4069,18.3745,18.381,13800.0
2006-04-07 12:10:00,28.43,28.48,28.43,28.47,23550.0,18.3745,18.4069,18.3745,18.4004,23550.0
2006-04-07 12:20:00,28.49,28.49,28.47,28.48,3750.0,18.4133,18.4133,18.4004,18.4069,3750.0
2006-04-07 12:30:00,28.48,28.48,28.45,28.45,4800.0,18.4069,18.4069,18.3875,18.3875,4800.0
2006-04-07 12:40:00,28.44,28.47,28.41,28.47,19950.0,18.381,18.4004,18.3616,18.4004,19950.0
2006-04-07 12:50:00,28.47,28.49,28.43,28.45,21750.0,18.4004,18.4133,18.3745,18.3875,21750.0
2006-04-07 13:00:00,28.44,28.44,28.37,28.41,32850.0,18.381,18.381,18.3358,18.3616,32850.0
2006-04-07 13:10:00,28.39,28.49,28.38,28.49,8850.0,18.3487,18.4133,18.3422,18.4133,8850.0
2006-04-07 13:20:00,28.49,28.53,28.49,28.53,10050.0,18.4133,18.4392,18.4133,18.4392,10050.0
2006-04-07 13:30:00,28.53,28.55,28.46,28.47,27600.0,18.4392,18.4521,18.3939,18.4004,27600.0
2006-04-07 13:40:00,28.47,28.48,28.45,28.47,6600.0,18.4004,18.4069,18.3875,18.4004,6600.0
2006-04-07 13:50:00,28.47,28.47,28.43,28.44,9300.0,18.4004,18.4004,18.3745,18.381,9300.0
2006-04-07 14:00:00,28.44,28.5,28.44,28.5,11400.0,18.381,18.4198,18.381,18.4198,11400.0
2006-04-07 14:10:00,28.5,28.53,28.49,28.51,25050.0,18.4198,18.4392,18.4133,18.4262,25050.0
2006-04-07 14:20:00,28.51,28.55,28.51,28.55,6300.0,18.4262,18.4521,18.4262,18.4521,6300.0
2006-04-07 14:30:00,28.55,28.58,28.55,28.57,20550.0,18.4521,18.4715,18.4521,18.465,20550.0
2006-04-07 14:40:00,28.57,28.65,28.57,28.62,46500.0,18.465,18.5167,18.465,18.4973,46500.0
2006-04-07 14:50:00,28.63,28.63,28.59,28.61,15300.0,18.5038,18.5038,18.478,18.4909,15300.0
2006-04-07 15:00:00,28.61,28.62,28.59,28.62,15300.0,18.4909,18.4973,18.478,18.4973,15300.0
2006-04-07 15:10:00,28.64,28.67,28.59,28.61,43950.0,18.5103,18.5297,18.478,18.4909,43950.0
2006-04-07 15:20:00,28.61,28.61,28.56,28.56,15750.0,18.4909,18.4909,18.4586,18.4586,15750.0
2006-04-07 15:30:00,28.57,28.61,28.57,28.6,17400.0,18.465,18.4909,18.465,18.4844,17400.0
2006-04-07 15:40:00,28.61,28.61,28.51,28.58,76800.0,18.4909,18.4909,18.4262,18.4715,76800.0
2006-04-07 15:50:00,28.6,28.6,28.54,28.58,26100.0,18.4844,18.4844,18.4456,18.4715,26100.0
2006-04-10 09:30:00,28.57,28.61,28.54,28.56,15600.0,18.465,18.4909,18.4456,18.4586,15600.0
2006-04-10 09:40:00,28.56,28.56,28.39,28.39,16050.0,18.4586,18.4586,18.3487,18.3487,16050.0
2006-04-10 09:50:00,28.4,28.53,28.39,28.5,15900.0,18.3552,18.4392,18.3487,18.4198,15900.0
2006-04-10 10:00:00,28.5,28.53,28.45,28.5,19050.0,18.4198,18.4392,18.3875,18.4198,19050.0
2006-04-10 10:10:00,28.52,28.55,28.45,28.45,13050.0,18.4327,18.4521,18.3875,18.3875,13050.0
2006-04-10 10:20:00,28.43,28.43,28.35,28.35,10950.0,18.3745,18.3745,18.3228,18.3228,10950.0
2006-04-10 10:30:00,28.35,28.35,28.29,28.31,32100.0,18.3228,18.3228,18.2841,18.297,32100.0
2006-04-10 10:40:00,28.31,28.37,28.31,28.35,9600.0,18.297,18.3358,18.297,18.3228,9600.0
2006-04-10 10:50:00,28.35,28.35,28.35,28.35,8250.0,18.3228,18.3228,18.3228,18.3228,8250.0
2006-04-10 11:00:00,28.35,28.42,28.35,28.41,13950.0,18.3228,18.3681,18.3228,18.3616,13950.0
2006-04-10 11:10:00,28.41,28.43,28.41,28.41,13050.0,18.3616,18.3745,18.3616,18.3616,13050.0
2006-04-10 11:20:00,28.41,28.45,28.41,28.45,13800.0,18.3616,18.3875,18.3616,18.3875,13800.0
2006-04-10 11:30:00,28.47,28.48,28.42,28.46,17100.0,18.4004,18.4069,18.3681,18.3939,17100.0
2006-04-10 11:40:00,28.44,28.49,28.44,28.48,21450.0,18.381,18.4133,18.381,18.4069,21450.0
2006-04-10 11:50:00,28.48,28.53,28.46,28.53,57750.0,18.4069,18.4392,18.3939,18.4392,57750.0
2006-04-10 12:00:00,28.52,28.52,28.45,28.49,42600.0,18.4327,18.4327,18.3875,18.4133,42600.0
2006-04-10 12:10:00,28.49,28.54,28.49,28.51,20850.0,18.4133,18.4456,18.4133,18.4262,20850.0
2006-04-10 12:20:00,28.51,28.54,28.5,28.54,52500.0,18.4262,18.4456,18.4198,18.4456,52500.0
2006-04-10 12:30:00,28.53,28.55,28.53,28.55,28200.0,18.4392,18.4521,18.4392,18.4521,28200.0
2006-04-10 12:40:00,28.53,28.55,28.5,28.53,28650.0,18.4392,18.4521,18.4198,18.4392,28650.0
2006-04-10 12:50:00,28.51,28.53,28.5,28.52,7650.0,18.4262,18.4392,18.4198,18.4327,7650.0
2006-04-10 13:00:00,28.51,28.52,28.49,28.51,35100.0,18.4262,18.4327,18.4133,18.4262,35100.0
2006-04-10 13:10:00,28.5,28.51,28.5,28.5,17700.0,18.4198,18.4262,18.4198,18.4198,17700.0
2006-04-10 13:20:00,28.49,28.53,28.49,28.51,25650.0,18.4133,18.4392,18.4133,18.4262,25650.0
2006-04-10 13:30:00,28.51,28.51,28.49,28.51,31350.0,18.4262,18.4262,18.4133,18.4262,31350.0
2006-04-10 13:40:00,28.51,28.53,28.5,28.51,37350.0,18.4262,18.4392,18.4198,18.4262,37350.0
2006-04-10 13:50:00,28.51,28.51,28.5,28.51,17550.0,18.4262,18.4262,18.4198,18.4262,17550.0
2006-04-10 14:00:00,28.51,28.57,28.51,28.57,30450.0,18.4262,18.465,18.4262,18.465,30450.0
2006-04-10 14:10:00,28.57,28.57,28.54,28.55,10350.0,18.465,18.465,18.4456,18.4521,10350.0
2006-04-10 14:20:00,28.54,28.55,28.51,28.51,7800.0,18.4456,18.4521,18.4262,18.4262,7800.0
2006-04-10 14:30:00,28.53,28.53,28.51,28.52,8700.0,18.4392,18.4392,18.4262,18.4327,8700.0
2006-04-10 14:40:00,28.53,28.55,28.52,28.53,13200.0,18.4392,18.4521,18.4327,18.4392,13200.0
2006-04-10 14:50:00,28.53,28.54,28.5,28.53,19800.0,18.4392,18.4456,18.4198,18.4392,19800.0
2006-04-10 15:00:00,28.53,28.57,28.5,28.57,36600.0,18.4392,18.465,18.4198,18.465,36600.0
2006-04-10 15:10:00,28.57,28.61,28.57,28.61,28050.0,18.465,18.4909,18.465,18.4909,28050.0
2006-04-10 15:20:00,28.61,28.61,28.6,28.6,19950.0,18.4909,18.4909,18.4844,18.4844,19950.0
2006-04-10 15:30:00,28.61,28.62,28.6,28.61,13500.0,18.4909,18.4973,18.4844,18.4909,13500.0
2006-04-10 15:40:00,28.61,28.63,28.57,28.57,15300.0,18.4909,18.5038,18.465,18.465,15300.0
2006-04-10 15:50:00,28.57,28.57,28.52,28.55,31950.0,18.465,18.465,18.4327,18.4521,31950.0
2006-04-11 09:30:00,28.53,28.67,28.53,28.66,15600.0,18.4392,18.5297,18.4392,18.5232,15600.0
2006-04-11 09:40:00,28.66,28.69,28.65,28.67,29550.0,18.5232,18.5426,18.5167,18.5297,29550.0
2006-04-11 09:50:00,28.67,28.69,28.67,28.67,17850.0,18.5297,18.5426,18.5297,18.5297,17850.0
2006-04-11 10:00:00,28.67,28.67,28.58,28.6,45000.0,18.5297,18.5297,18.4715,18.4844,45000.0
2006-04-11 10:10:00,28.61,28.61,28.53,28.54,110400.0,18.4909,18.4909,18.4392,18.4456,110400.0
2006-04-11 10:20:00,28.54,28.55,28.51,28.54,14700.0,18.4456,18.4521,18.4262,18.4456,14700.0
2006-04-11 10:30:00,28.54,28.65,28.51,28.63,18600.0,18.4456,18.5167,18.4262,18.5038,18600.0
2006-04-11 10:40:00,28.65,28.69,28.63,28.69,14850.0,18.5167,18.5426,18.5038,18.5426,14850.0
2006-04-11 10:50:00,28.69,28.75,28.68,28.69,15000.0,18.5426,18.5814,18.5361,18.5426,15000.0
2006-04-11 11:00:00,28.71,28.72,28.67,28.67,12600.0,18.5555,18.562,18.5297,18.5297,12600.0
2006-04-11 11:10:00,28.67,28.73,28.67,28.69,55650.0,18.5297,18.5684,18.5297,18.5426,55650.0
2006-04-11 11:20:00,28.69,28.71,28.63,28.65,22950.0,18.5426,18.5555,18.5038,18.5167,22950.0
2006-04-11 11:30:00,28.65,28.65,28.63,28.63,14400.0,18.5167,18.5167,18.5038,18.5038,14400.0
2006-04-11 11:40:00,28.62,28.65,28.62,28.64,13050.0,18.4973,18.5167,18.4973,18.5103,13050.0
2006-04-11 11:50:00,28.64,28.64,28.61,28.61,13500.0,18.5103,18.5103,18.4909,18.4909,13500.0
2006-04-11 12:00:00,28.61,28.61,28.58,28.58,13650.0,18.4909,18.4909,18.4715,18.4715,13650.0
2006-04-11 12:10:00,28.58,28.61,28.58,28.59,11550.0,18.4715,18.4909,18.4715,18.478,11550.0
2006-04-11 12:20:00,28.6,28.63,28.59,28.62,32400.0,18.4844,18.5038,18.478,18.4973,32400.0
2006-04-11 12:30:00,28.63,28.63,28.59,28.59,21000.0,18.5038,18.5038,18.478,18.478,21000.0
2006-04-11 12:40:00,28.6,28.61,28.59,28.59,39000.0,18.4844,18.4909,18.478,18.478,39000.0
2006-04-11 12:50:00,28.59,28.62,28.59,28.61,7200.0,18.478,18.4973,18.478,18.4909,7200.0
2006-04-11 13:00:00,28.61,28.62,28.61,28.62,6300.0,18.4909,18.4973,18.4909,18.4973,6300.0
2006-04-11 13:10:00,28.63,28.63,28.58,28.6,12300.0,18.5038,18.5038,18.4715,18.4844,12300.0
2006-04-11 13:20:00,28.61,28.64,28.61,28.63,6900.0,18.4909,18.5103,18.4909,18.5038,6900.0
2006-04-11 13:30:00,28.63,28.63,28.58,28.59,8100.0,18.5038,18.5038,18.4715,18.478,8100.0
2006-04-11 13:40:00,28.59,28.6,28.59,28.6,6900.0,18.478,18.4844,18.478,18.4844,6900.0
2006-04-11 13:50:00,28.59,28.59,28.58,28.58,43050.0,18.478,18.478,18.4715,18.4715,43050.0
2006-04-11 14:00:00,28.58,28.58,28.53,28.58,29700.0,18.4715,18.4715,18.4392,18.4715,29700.0
2006-04-11 14:10:00,28.59,28.62,28.58,28.62,6150.0,18.478,18.4973,18.4715,18.4973,6150.0
2006-04-11 14:20:00,28.62,28.62,28.6,28.61,10350.0,18.4973,18.4973,18.4844,18.4909,10350.0
2006-04-11 14:30:00,28.61,28.63,28.6,28.61,11100.0,18.4909,18.5038,18.4844,18.4909,11100.0
2006-04-11 14:40:00,28.63,28.65,28.59,28.59,15450.0,18.5038,18.5167,18.478,18.478,15450.0
2006-04-11 14:50:00,28.59,28.6,28.56,28.56,10950.0,18.478,18.4844,18.4586,18.4586,10950.0
2006-04-11 15:00:00,28.56,28.56,28.53,28.55,13200.0,18.4586,18.4586,18.4392,18.4521,13200.0
2006-04-11 15:10:00,28.55,28.58,28.55,28.58,9300.0,18.4521,18.4715,18.4521,18.4715,9300.0
2006-04-11 15:20:00,28.58,28.58,28.57,28.57,10500.0,18.4715,18.4715,18.465,18.465,10500.0
2006-04-11 15:30:00,28.57,28.58,28.53,28.57,18150.0,18.465,18.4715,18.4392,18.465,18150.0
2006-04-11 15:40:00,28.57,28.58,28.56,28.57,12450.0,18.465,18.4715,18.4586,18.465,12450.0
2006-04-11 15:50:00,28.57,28.63,28.57,28.59,24000.0,18.465,18.5038,18.465,18.478,24000.0
2006-04-12 09:30:00,28.61,28.61,28.47,28.57,19950.0,18.4909,18.4909,18.4004,18.465,19950.0
2006-04-12 09:40:00,28.57,28.67,28.57,28.67,29400.0,18.465,18.5297,18.465,18.5297,29400.0
2006-04-12 09:50:00,28.63,28.69,28.61,28.67,14400.0,18.5038,18.5426,18.4909,18.5297,14400.0
2006-04-12 10:00:00,28.65,28.73,28.63,28.7,14550.0,18.5167,18.5684,18.5038,18.549,14550.0
2006-04-12 10:10:00,28.71,28.71,28.61,28.61,7950.0,18.5555,18.5555,18.4909,18.4909,7950.0
2006-04-12 10:20:00,28.61,28.65,28.61,28.61,15300.0,18.4909,18.5167,18.4909,18.4909,15300.0
2006-04-12 10:30:00,28.61,28.65,28.6,28.62,11850.0,18.4909,18.5167,18.4844,18.4973,11850.0
2006-04-12 10:40:00,28.62,28.65,28.57,28.6,23850.0,18.4973,18.5167,18.465,18.4844,23850.0
2006-04-12 10:50:00,28.6,28.63,28.59,28.63,18750.0,18.4844,18.5038,18.478,18.5038,18750.0
2006-04-12 11:00:00,28.63,28.66,28.62,28.65,14250.0,18.5038,18.5232,18.4973,18.5167,14250.0
2006-04-12 11:10:00,28.65,28.66,28.65,28.65,17550.0,18.5167,18.5232,18.5167,18.5167,17550.0
2006-04-12 11:20:00,28.65,28.67,28.65,28.65,18300.0,18.5167,18.5297,18.5167,18.5167,18300.0
2006-04-12 11:30:00,28.66,28.67,28.65,28.66,18750.0,18.5232,18.5297,18.5167,18.5232,18750.0
2006-04-12 11:40:00,28.66,28.67,28.63,28.64,12000.0,18.5232,18.5297,18.5038,18.5103,12000.0
2006-04-12 11:50:00,28.65,28.66,28.64,28.65,12900.0,18.5167,18.5232,18.5103,18.5167,12900.0
2006-04-12 12:00:00,28.65,28.68,28.6,28.67,37500.0,18.5167,18.5361,18.4844,18.5297,37500.0
2006-04-12 12:10:00,28.67,28.73,28.67,28.69,12900.0,18.5297,18.5684,18.5297,18.5426,12900.0
2006-04-12 12:20:00,28.69,28.69,28.62,28.63,10050.0,18.5426,18.5426,18.4973,18.5038,10050.0
2006-04-12 12:30:00,28.64,28.68,28.62,28.64,12000.0,18.5103,18.5361,18.4973,18.5103,12000.0
2006-04-12 12:40:00,28.64,28.65,28.62,28.65,5400.0,18.5103,18.5167,18.4973,18.5167,5400.0
2006-04-12 12:50:00,28.65,28.69,28.65,28.69,8550.0,18.5167,18.5426,18.5167,18.5426,8550.0
2006-04-12 13:00:00,28.69,28.73,28.69,28.72,12900.0,18.5426,18.5684,18.5426,18.562,12900.0
2006-04-12 13:10:00,28.73,28.73,28.68,28.69,8250.0,18.5684,18.5684,18.5361,18.5426,8250.0
2006-04-12 13:20:00,28.69,28.73,28.69,28.73,10800.0,18.5426,18.5684,18.5426,18.5684,10800.0
2006-04-12 13:30:00,28.73,28.73,28.72,28.73,16650.0,18.5684,18.5684,18.562,18.5684,16650.0
2006-04-12 13:40:00,28.73,28.74,28.73,28.73,11700.0,18.5684,18.5749,18.5684,18.5684,11700.0
2006-04-12 13:50:00,28.74,28.77,28.74,28.76,18150.0,18.5749,18.5943,18.5749,18.5878,18150.0
2006-04-12 14:00:00,28.75,28.79,28.63,28.71,29400.0,18.5814,18.6072,18.5038,18.5555,29400.0
2006-04-12 14:10:00,28.73,28.73,28.69,28.71,28950.0,18.5684,18.5684,18.5426,18.5555,28950.0
2006-04-12 14:20:00,28.71,28.77,28.71,28.77,48000.0,18.5555,18.5943,18.5555,18.5943,48000.0
2006-04-12 14:30:00,28.78,28.83,28.77,28.82,27000.0,18.6007,18.6331,18.5943,18.6266,27000.0
2006-04-12 14:40:00,28.82,28.82,28.76,28.81,49500.0,18.6266,18.6266,18.5878,18.6201,49500.0
2006-04-12 14:50:00,28.81,28.83,28.77,28.82,37200.0,18.6201,18.6331,18.5943,18.6266,37200.0
2006-04-12 15:00:00,28.82,28.83,28.7,28.76,59850.0,18.6266,18.6331,18.549,18.5878,59850.0
2006-04-12 15:10:00,28.76,28.82,28.75,28.82,42600.0,18.5878,18.6266,18.5814,18.6266,42600.0
2006-04-12 15:20:00,28.82,28.89,28.82,28.87,30750.0,18.6266,18.6718,18.6266,18.6589,30750.0
2006-04-12 15:30:00,28.87,28.88,28.84,28.85,28800.0,18.6589,18.6654,18.6395,18.646,28800.0
2006-04-12 15:40:00,28.85,28.93,28.78,28.88,46950.0,18.646,18.6977,18.6007,18.6654,46950.0
2006-04-12 15:50:00,28.9,28.91,28.86,28.87,22050.0,18.6783,18.6848,18.6525,18.6589,22050.0
2006-04-13 09:30:00,28.87,28.88,28.83,28.84,100650.0,18.6589,18.6654,18.6331,18.6395,100650.0
2006-04-13 09:40:00,28.84,28.87,28.77,28.79,65100.0,18.6395,18.6589,18.5943,18.6072,65100.0
2006-04-13 09:50:00,28.81,28.87,28.78,28.8,13200.0,18.6201,18.6589,18.6007,18.6137,13200.0
2006-04-13 10:00:00,28.82,28.91,28.81,28.9,20850.0,18.6266,18.6848,18.6201,18.6783,20850.0
2006-04-13 10:10:00,28.9,28.9,28.8,28.81,6900.0,18.6783,18.6783,18.6137,18.6201,6900.0
2006-04-13 10:20:00,28.81,28.88,28.81,28.83,58200.0,18.6201,18.6654,18.6201,18.6331,58200.0
2006-04-13 10:30:00,28.83,28.89,28.82,28.85,29400.0,18.6331,18.6718,18.6266,18.646,29400.0
2006-04-13 10:40:00,28.85,28.99,28.85,28.98,29850.0,18.646,18.7365,18.646,18.73,29850.0
2006-04-13 10:50:00,28.98,28.99,28.93,28.93,43350.0,18.73,18.7365,18.6977,18.6977,43350.0
2006-04-13 11:00:00,28.95,29.02,28.94,28.97,13650.0,18.7106,18.7559,18.7042,18.7235,13650.0
2006-04-13 11:10:00,28.96,29.0,28.93,28.93,23100.0,18.7171,18.7429,18.6977,18.6977,23100.0
2006-04-13 11:20:00,28.95,28.96,28.93,28.93,5100.0,18.7106,18.7171,18.6977,18.6977,5100.0
2006-04-13 11:30:00,28.93,28.93,28.9,28.93,6750.0,18.6977,18.6977,18.6783,18.6977,6750.0
2006-04-13 11:40:00,28.93,28.95,28.92,28.93,9150.0,18.6977,18.7106,18.6912,18.6977,9150.0
2006-04-13 11:50:00,28.93,28.95,28.91,28.94,12300.0,18.6977,18.7106,18.6848,18.7042,12300.0
2006-04-13 12:00:00,28.93,28.93,28.89,28.9,11100.0,18.6977,18.6977,18.6718,18.6783,11100.0
2006-04-13 12:10:00,28.89,28.91,28.87,28.87,7650.0,18.6718,18.6848,18.6589,18.6589,7650.0
2006-04-13 12:20:00,28.88,28.91,28.87,28.87,16800.0,18.6654,18.6848,18.6589,18.6589,16800.0
2006-04-13 12:30:00,28.89,28.92,28.88,28.91,52050.0,18.6718,18.6912,18.6654,18.6848,52050.0
2006-04-13 12:40:00,28.91,28.93,28.9,28.92,12150.0,18.6848,18.6977,18.6783,18.6912,12150.0
2006-04-13 12:50:00,28.93,28.93,28.92,28.93,14100.0,18.6977,18.6977,18.6912,18.6977,14100.0
2006-04-13 13:00:00,28.93,28.93,28.91,28.91,7050.0,18.6977,18.6977,18.6848,18.6848,7050.0
2006-04-13 13:10:00,28.91,28.93,28.9,28.93,6750.0,18.6848,18.6977,18.6783,18.6977,6750.0
2006-04-13 13:20:00,28.93,28.95,28.93,28.93,6600.0,18.6977,18.7106,18.6977,18.6977,6600.0
2006-04-13 13:30:00,28.93,28.96,28.92,28.95,8550.0,18.6977,18.7171,18.6912,18.7106,8550.0
2006-04-13 13:40:00,28.95,28.96,28.94,28.96,6300.0,18.7106,18.7171,18.7042,18.7171,6300.0
2006-04-13 13:50:00,28.96,29.04,28.94,29.03,61500.0,18.7171,18.7688,18.7042,18.7623,61500.0
2006-04-13 14:00:00,29.03,29.03,28.99,29.01,7200.0,18.7623,18.7623,18.7365,18.7494,7200.0
2006-04-13 14:10:00,29.0,29.01,28.97,28.97,13200.0,18.7429,18.7494,18.7235,18.7235,13200.0
2006-04-13 14:20:00,28.97,29.0,28.96,28.99,21750.0,18.7235,18.7429,18.7171,18.7365,21750.0
2006-04-13 14:30:00,28.99,28.99,28.97,28.97,7200.0,18.7365,18.7365,18.7235,18.7235,7200.0
2006-04-13 14:40:00,28.97,29.01,28.96,28.99,25050.0,18.7235,18.7494,18.7171,18.7365,25050.0
2006-04-13 14:50:00,28.97,29.0,28.95,28.99,12000.0,18.7235,18.7429,18.7106,18.7365,12000.0
2006-04-13 15:00:00,28.98,29.04,28.98,29.01,7500.0,18.73,18.7688,18.73,18.7494,7500.0
2006-04-13 15:10:00,29.0,29.01,28.96,28.97,15000.0,18.7429,18.7494,18.7171,18.7235,15000.0
2006-04-13 15:20:00,28.97,29.0,28.97,28.99,12150.0,18.7235,18.7429,18.7235,18.7365,12150.0
2006-04-13 15:30:00,28.99,29.03,28.99,29.02,33300.0,18.7365,18.7623,18.7365,18.7559,33300.0
2006-04-13 15:40:00,29.03,29.05,29.0,29.05,16800.0,18.7623,18.7753,18.7429,18.7753,16800.0
2006-04-13 15:50:00,29.05,29.05,29.01,29.02,31800.0,18.7753,18.7753,18.7494,18.7559,31800.0
2006-04-17 09:30:00,28.99,29.01,28.99,29.01,57000.0,18.7365,18.7494,18.7365,18.7494,57000.0
2006-04-17 09:40:00,29.01,29.01,28.99,28.99,24150.0,18.7494,18.7494,18.7365,18.7365,24150.0
2006-04-17 09:50:00,28.99,29.03,28.99,29.03,26550.0,18.7365,18.7623,18.7365,18.7623,26550.0
2006-04-17 10:00:00,29.03,29.09,29.01,29.09,18000.0,18.7623,18.8011,18.7494,18.8011,18000.0
2006-04-17 10:10:00,29.05,29.14,29.05,29.1,17100.0,18.7753,18.8334,18.7753,18.8076,17100.0
2006-04-17 10:20:00,29.11,29.12,29.07,29.07,18750.0,18.814,18.8205,18.7882,18.7882,18750.0
2006-04-17 10:30:00,29.07,29.09,29.02,29.02,16350.0,18.7882,18.8011,18.7559,18.7559,16350.0
2006-04-17 10:40:00,29.03,29.03,28.95,28.99,121650.0,18.7623,18.7623,18.7106,18.7365,121650.0
2006-04-17 10:50:00,28.99,29.02,28.98,28.99,22500.0,18.7365,18.7559,18.73,18.7365,22500.0
2006-04-17 11:00:00,29.0,29.03,28.99,29.03,69600.0,18.7429,18.7623,18.7365,18.7623,69600.0
2006-04-17 11:10:00,29.04,29.07,29.03,29.05,9000.0,18.7688,18.7882,18.7623,18.7753,9000.0
2006-04-17 11:20:00,29.05,29.05,28.99,29.02,27150.0,18.7753,18.7753,18.7365,18.7559,27150.0
2006-04-17 11:30:00,29.03,29.03,28.99,29.0,16800.0,18.7623,18.7623,18.7365,18.7429,16800.0
2006-04-17 11:40:00,29.0,29.01,28.97,28.98,12900.0,18.7429,18.7494,18.7235,18.73,12900.0
2006-04-17 11:50:00,28.97,29.02,28.97,29.0,15000.0,18.7235,18.7559,18.7235,18.7429,15000.0
2006-04-17 12:00:00,29.01,29.02,28.98,29.01,25950.0,18.7494,18.7559,18.73,18.7494,25950.0
2006-04-17 12:10:00,29.01,29.01,28.97,28.99,13200.0,18.7494,18.7494,18.7235,18.7365,13200.0
2006-04-17 12:20:00,28.99,28.99,28.95,28.96,16800.0,18.7365,18.7365,18.7106,18.7171,16800.0
2006-04-17 12:30:00,28.97,28.98,28.96,28.96,22800.0,18.7235,18.73,18.7171,18.7171,22800.0
2006-04-17 12:40:00,28.98,28.98,28.95,28.96,22350.0,18.73,18.73,18.7106,18.7171,22350.0
2006-04-17 12:50:00,28.96,29.0,28.94,28.94,9750.0,18.7171,18.7429,18.7042,18.7042,9750.0
2006-04-17 13:00:00,28.94,28.94,28.86,28.92,14850.0,18.7042,18.7042,18.6525,18.6912,14850.0
2006-04-17 13:10:00,28.91,28.93,28.91,28.93,8550.0,18.6848,18.6977,18.6848,18.6977,8550.0
2006-04-17 13:20:00,28.91,28.91,28.87,28.89,11700.0,18.6848,18.6848,18.6589,18.6718,11700.0
2006-04-17 13:30:00,28.87,28.92,28.87,28.87,11850.0,18.6589,18.6912,18.6589,18.6589,11850.0
2006-04-17 13:40:00,28.87,28.88,28.84,28.87,12300.0,18.6589,18.6654,18.6395,18.6589,12300.0
2006-04-17 13:50:00,28.86,28.89,28.86,28.87,20850.0,18.6525,18.6718,18.6525,18.6589,20850.0
2006-04-17 14:00:00,28.87,28.89,28.83,28.85,9000.0,18.6589,18.6718,18.6331,18.646,9000.0
2006-04-17 14:10:00,28.83,28.87,28.83,28.87,47850.0,18.6331,18.6589,18.6331,18.6589,47850.0
2006-04-17 14:20:00,28.87,28.87,28.82,28.85,16050.0,18.6589,18.6589,18.6266,18.646,16050.0
2006-04-17 14:30:00,28.85,28.85,28.83,28.83,11700.0,18.646,18.646,18.6331,18.6331,11700.0
2006-04-17 14:40:00,28.83,28.87,28.83,28.84,13500.0,18.6331,18.6589,18.6331,18.6395,13500.0
2006-04-17 14:50:00,28.84,28.84,28.78,28.78,16200.0,18.6395,18.6395,18.6007,18.6007,16200.0
2006-04-17 15:00:00,28.79,28.79,28.75,28.77,64500.0,18.6072,18.6072,18.5814,18.5943,64500.0
2006-04-17 15:10:00,28.77,28.79,28.75,28.78,32250.0,18.5943,18.6072,18.5814,18.6007,32250.0
2006-04-17 15:20:00,28.78,28.84,28.78,28.83,49200.0,18.6007,18.6395,18.6007,18.6331,49200.0
2006-04-17 15:30:00,28.83,28.87,28.8,28.81,21900.0,18.6331,18.6589,18.6137,18.6201,21900.0
2006-04-17 15:40:00,28.81,28.84,28.8,28.83,47250.0,18.6201,18.6395,18.6137,18.6331,47250.0
2006-04-17 15:50:00,28.83,28.87,28.83,28.85,39600.0,18.6331,18.6589,18.6331,18.646,39600.0
2006-04-18 09:30:00,28.87,29.0,28.85,29.0,44250.0,18.6589,18.7429,18.646,18.7429,44250.0
2006-04-18 09:40:00,28.97,29.12,28.97,29.07,54600.0,18.7235,18.8205,18.7235,18.7882,54600.0
2006-04-18 09:50:00,29.13,29.14,29.07,29.09,13800.0,18.827,18.8334,18.7882,18.8011,13800.0
2006-04-18 10:00:00,29.11,29.12,29.09,29.11,9600.0,18.814,18.8205,18.8011,18.814,9600.0
2006-04-18 10:10:00,29.11,29.23,29.11,29.22,20250.0,18.814,18.8916,18.814,18.8851,20250.0
2006-04-18 10:20:00,29.22,29.32,29.22,29.29,51150.0,18.8851,18.9498,18.8851,18.9304,51150.0
2006-04-18 10:30:00,29.29,29.31,29.23,29.31,31950.0,18.9304,18.9433,18.8916,18.9433,31950.0
2006-04-18 10:40:00,29.31,29.37,29.28,29.37,41100.0,18.9433,18.9821,18.9239,18.9821,41100.0
2006-04-18 10:50:00,29.39,29.41,29.37,29.38,31500.0,18.995,19.0079,18.9821,18.9885,31500.0
2006-04-18 11:00:00,29.4,29.42,29.35,29.37,35400.0,19.0015,19.0144,18.9691,18.9821,35400.0
2006-04-18 11:10:00,29.35,29.36,29.33,29.33,19500.0,18.9691,18.9756,18.9562,18.9562,19500.0
2006-04-18 11:20:00,29.33,29.36,29.31,29.31,20550.0,18.9562,18.9756,18.9433,18.9433,20550.0
2006-04-18 11:30:00,29.33,29.33,29.29,29.29,4350.0,18.9562,18.9562,18.9304,18.9304,4350.0
2006-04-18 11:40:00,29.29,29.31,29.28,29.29,8250.0,18.9304,18.9433,18.9239,18.9304,8250.0
2006-04-18 11:50:00,29.28,29.36,29.28,29.33,39450.0,18.9239,18.9756,18.9239,18.9562,39450.0
2006-04-18 12:00:00,29.33,29.37,29.31,29.33,20550.0,18.9562,18.9821,18.9433,18.9562,20550.0
2006-04-18 12:10:00,29.33,29.36,29.31,29.31,27750.0,18.9562,18.9756,18.9433,18.9433,27750.0
2006-04-18 12:20:00,29.31,29.33,29.29,29.31,33750.0,18.9433,18.9562,18.9304,18.9433,33750.0
2006-04-18 12:30:00,29.31,29.33,29.31,29.33,42150.0,18.9433,18.9562,18.9433,18.9562,42150.0
2006-04-18 12:40:00,29.33,29.36,29.33,29.33,13800.0,18.9562,18.9756,18.9562,18.9562,13800.0
2006-04-18 12:50:00,29.33,29.35,29.3,29.31,14550.0,18.9562,18.9691,18.9368,18.9433,14550.0
2006-04-18 13:00:00,29.32,29.34,29.31,29.31,10950.0,18.9498,18.9627,18.9433,18.9433,10950.0
2006-04-18 13:10:00,29.3,29.33,29.29,29.31,10350.0,18.9368,18.9562,18.9304,18.9433,10350.0
2006-04-18 13:20:00,29.31,29.31,29.29,29.31,3000.0,18.9433,18.9433,18.9304,18.9433,3000.0
2006-04-18 13:30:00,29.3,29.3,29.27,29.28,4200.0,18.9368,18.9368,18.9174,18.9239,4200.0
2006-04-18 13:40:00,29.28,29.28,29.25,29.27,3600.0,18.9239,18.9239,18.9045,18.9174,3600.0
2006-04-18 13:50:00,29.28,29.28,29.25,29.25,6750.0,18.9239,18.9239,18.9045,18.9045,6750.0
2006-04-18 14:00:00,29.25,29.32,29.25,29.29,78900.0,18.9045,18.9498,18.9045,18.9304,78900.0
2006-04-18 14:10:00,29.3,29.3,29.25,29.29,4650.0,18.9368,18.9368,18.9045,18.9304,4650.0
2006-04-18 14:20:00,29.28,29.29,29.25,29.29,9150.0,18.9239,18.9304,18.9045,18.9304,9150.0
2006-04-18 14:30:00,29.29,29.31,29.27,29.3,30150.0,18.9304,18.9433,18.9174,18.9368,30150.0
2006-04-18 14:40:00,29.3,29.31,29.28,29.29,6900.0,18.9368,18.9433,18.9239,18.9304,6900.0
2006-04-18 14:50:00,29.29,29.35,29.29,29.3,70950.0,18.9304,18.9691,18.9304,18.9368,70950.0
2006-04-18 15:00:00,29.29,29.33,29.29,29.3,67200.0,18.9304,18.9562,18.9304,18.9368,67200.0
2006-04-18 15:10:00,29.29,29.31,29.29,29.31,22650.0,18.9304,18.9433,18.9304,18.9433,22650.0
2006-04-18 15:20:00,29.31,29.33,29.27,29.29,13950.0,18.9433,18.9562,18.9174,18.9304,13950.0
2006-04-18 15:30:00,29.29,29.31,29.29,29.29,5100.0,18.9304,18.9433,18.9304,18.9304,5100.0
2006-04-18 15:40:00,29.31,29.31,29.27,29.27,9000.0,18.9433,18.9433,18.9174,18.9174,9000.0
2006-04-18 15:50:00,29.29,29.29,29.27,29.27,19650.0,18.9304,18.9304,18.9174,18.9174,19650.0
2006-04-19 09:30:00,29.24,29.24,29.12,29.15,16200.0,18.8981,18.8981,18.8205,18.8399,16200.0
2006-04-19 09:40:00,29.13,29.13,29.07,29.09,8550.0,18.827,18.827,18.7882,18.8011,8550.0
2006-04-19 09:50:00,29.09,29.21,29.09,29.21,43500.0,18.8011,18.8787,18.8011,18.8787,43500.0
2006-04-19 10:00:00,29.19,29.23,29.19,29.21,9300.0,18.8657,18.8916,18.8657,18.8787,9300.0
2006-04-19 10:10:00,29.19,29.19,29.07,29.07,5700.0,18.8657,18.8657,18.7882,18.7882,5700.0
2006-04-19 10:20:00,29.09,29.1,29.03,29.05,8400.0,18.8011,18.8076,18.7623,18.7753,8400.0
2006-04-19 10:30:00,29.04,29.05,28.99,28.99,12300.0,18.7688,18.7753,18.7365,18.7365,12300.0
2006-04-19 10:40:00,28.99,29.07,28.99,29.07,13350.0,18.7365,18.7882,18.7365,18.7882,13350.0
2006-04-19 10:50:00,29.07,29.15,29.07,29.07,22050.0,18.7882,18.8399,18.7882,18.7882,22050.0
2006-04-19 11:00:00,29.07,29.09,29.06,29.07,12900.0,18.7882,18.8011,18.7817,18.7882,12900.0
2006-04-19 11:10:00,29.07,29.07,28.93,28.93,25650.0,18.7882,18.7882,18.6977,18.6977,25650.0
2006-04-19 11:20:00,28.93,28.93,28.84,28.85,41700.0,18.6977,18.6977,18.6395,18.646,41700.0
2006-04-19 11:30:00,28.84,28.91,28.83,28.91,19950.0,18.6395,18.6848,18.6331,18.6848,19950.0
2006-04-19 11:40:00,28.9,28.93,28.85,28.87,12300.0,18.6783,18.6977,18.646,18.6589,12300.0
2006-04-19 11:50:00,28.87,28.89,28.87,28.87,21150.0,18.6589,18.6718,18.6589,18.6589,21150.0
2006-04-19 12:00:00,28.87,28.9,28.87,28.9,73050.0,18.6589,18.6783,18.6589,18.6783,73050.0
2006-04-19 12:10:00,28.9,28.91,28.88,28.89,10650.0,18.6783,18.6848,18.6654,18.6718,10650.0
2006-04-19 12:20:00,28.89,28.92,28.89,28.91,18150.0,18.6718,18.6912,18.6718,18.6848,18150.0
2006-04-19 12:30:00,28.92,28.92,28.9,28.91,7050.0,18.6912,18.6912,18.6783,18.6848,7050.0
2006-04-19 12:40:00,28.91,28.91,28.85,28.86,19350.0,18.6848,18.6848,18.646,18.6525,19350.0
2006-04-19 12:50:00,28.86,28.86,28.81,28.83,17250.0,18.6525,18.6525,18.6201,18.6331,17250.0
2006-04-19 13:00:00,28.83,28.85,28.81,28.81,16650.0,18.6331,18.646,18.6201,18.6201,16650.0
2006-04-19 13:10:00,28.81,28.82,28.77,28.81,44550.0,18.6201,18.6266,18.5943,18.6201,44550.0
2006-04-19 13:20:00,28.81,28.82,28.71,28.71,13950.0,18.6201,18.6266,18.5555,18.5555,13950.0
2006-04-19 13:30:00,28.71,28.75,28.69,28.69,38100.0,18.5555,18.5814,18.5426,18.5426,38100.0
2006-04-19 13:40:00,28.7,28.77,28.69,28.73,17550.0,18.549,18.5943,18.5426,18.5684,17550.0
2006-04-19 13:50:00,28.73,28.75,28.7,28.73,16950.0,18.5684,18.5814,18.549,18.5684,16950.0
2006-04-19 14:00:00,28.73,28.73,28.67,28.67,24600.0,18.5684,18.5684,18.5297,18.5297,24600.0
2006-04-19 14:10:00,28.67,28.73,28.67,28.73,32700.0,18.5297,18.5684,18.5297,18.5684,32700.0
2006-04-19 14:20:00,28.72,28.77,28.72,28.77,13500.0,18.562,18.5943,18.562,18.5943,13500.0
2006-04-19 14:30:00,28.77,28.8,28.77,28.79,27750.0,18.5943,18.6137,18.5943,18.6072,27750.0
2006-04-19 14:40:00,28.79,28.82,28.79,28.81,27150.0,18.6072,18.6266,18.6072,18.6201,27150.0
2006-04-19 14:50:00,28.81,28.86,28.8,28.86,26550.0,18.6201,18.6525,18.6137,18.6525,26550.0
2006-04-19 15:00:00,28.85,28.85,28.82,28.85,30600.0,18.646,18.646,18.6266,18.646,30600.0
2006-04-19 15:10:00,28.84,28.86,28.84,28.85,22800.0,18.6395,18.6525,18.6395,18.646,22800.0
2006-04-19 15:20:00,28.85,28.85,28.79,28.81,36600.0,18.646,18.646,18.6072,18.6201,36600.0
2006-04-19 15:30:00,28.81,28.85,28.8,28.84,60900.0,18.6201,18.646,18.6137,18.6395,60900.0
2006-04-19 15:40:00,28.84,28.87,28.83,28.85,57750.0,18.6395,18.6589,18.6331,18.646,57750.0
2006-04-19 15:50:00,28.83,28.85,28.82,28.83,93150.0,18.6331,18.646,18.6266,18.6331,93150.0
2006-04-20 09:30:00,28.85,28.89,28.85,28.86,10500.0,18.646,18.6718,18.646,18.6525,10500.0
2006-04-20 09:40:00,28.86,28.95,28.85,28.95,7200.0,18.6525,18.7106,18.646,18.7106,7200.0
2006-04-20 09:50:00,28.96,29.03,28.94,28.98,10800.0,18.7171,18.7623,18.7042,18.73,10800.0
2006-04-20 10:00:00,28.97,29.1,28.97,29.06,74850.0,18.7235,18.8076,18.7235,18.7817,74850.0
2006-04-20 10:10:00,29.07,29.17,29.01,29.15,15150.0,18.7882,18.8528,18.7494,18.8399,15150.0
2006-04-20 10:20:00,29.14,29.23,29.14,29.19,14850.0,18.8334,18.8916,18.8334,18.8657,14850.0
2006-04-20 10:30:00,29.19,29.19,29.11,29.13,11400.0,18.8657,18.8657,18.814,18.827,11400.0
2006-04-20 10:40:00,29.13,29.13,29.09,29.12,13650.0,18.827,18.827,18.8011,18.8205,13650.0
2006-04-20 10:50:00,29.13,29.13,29.08,29.13,14700.0,18.827,18.827,18.7946,18.827,14700.0
2006-04-20 11:00:00,29.12,29.16,29.12,29.16,24000.0,18.8205,18.8463,18.8205,18.8463,24000.0
2006-04-20 11:10:00,29.16,29.16,29.09,29.09,17400.0,18.8463,18.8463,18.8011,18.8011,17400.0
2006-04-20 11:20:00,29.1,29.12,29.08,29.1,14400.0,18.8076,18.8205,18.7946,18.8076,14400.0
2006-04-20 11:30:00,29.13,29.16,29.04,29.04,58050.0,18.827,18.8463,18.7688,18.7688,58050.0
2006-04-20 11:40:00,29.04,29.07,29.04,29.07,32550.0,18.7688,18.7882,18.7688,18.7882,32550.0
2006-04-20 11:50:00,29.07,29.14,29.07,29.14,66000.0,18.7882,18.8334,18.7882,18.8334,66000.0
2006-04-20 12:00:00,29.16,29.17,29.13,29.15,11700.0,18.8463,18.8528,18.827,18.8399,11700.0
2006-04-20 12:10:00,29.16,29.24,29.14,29.23,19500.0,18.8463,18.8981,18.8334,18.8916,19500.0
2006-04-20 12:20:00,29.21,29.23,29.19,29.2,25950.0,18.8787,18.8916,18.8657,18.8722,25950.0
2006-04-20 12:30:00,29.2,29.22,29.2,29.2,51000.0,18.8722,18.8851,18.8722,18.8722,51000.0
2006-04-20 12:40:00,29.21,29.22,29.19,29.21,9450.0,18.8787,18.8851,18.8657,18.8787,9450.0
2006-04-20 12:50:00,29.21,29.24,29.21,29.23,12750.0,18.8787,18.8981,18.8787,18.8916,12750.0
2006-04-20 13:00:00,29.25,29.27,29.22,29.25,14250.0,18.9045,18.9174,18.8851,18.9045,14250.0
2006-04-20 13:10:00,29.23,29.23,29.23,29.23,4350.0,18.8916,18.8916,18.8916,18.8916,4350.0
2006-04-20 13:20:00,29.23,29.26,29.21,29.25,16050.0,18.8916,18.911,18.8787,18.9045,16050.0
2006-04-20 13:30:00,29.25,29.31,29.25,29.29,16500.0,18.9045,18.9433,18.9045,18.9304,16500.0
2006-04-20 13:40:00,29.29,29.31,29.26,29.26,12450.0,18.9304,18.9433,18.911,18.911,12450.0
2006-04-20 13:50:00,29.26,29.29,29.25,29.27,14400.0,18.911,18.9304,18.9045,18.9174,14400.0
2006-04-20 14:00:00,29.27,29.27,29.23,29.23,10950.0,18.9174,18.9174,18.8916,18.8916,10950.0
2006-04-20 14:10:00,29.23,29.27,29.16,29.17,26850.0,18.8916,18.9174,18.8463,18.8528,26850.0
2006-04-20 14:20:00,29.17,29.19,29.14,29.19,13050.0,18.8528,18.8657,18.8334,18.8657,13050.0
2006-04-20 14:30:00,29.19,29.23,29.17,29.19,12000.0,18.8657,18.8916,18.8528,18.8657,12000.0
2006-04-20 14:40:00,29.16,29.18,29.13,29.13,21000.0,18.8463,18.8593,18.827,18.827,21000.0
2006-04-20 14:50:00,29.13,29.13,29.11,29.13,9450.0,18.827,18.827,18.814,18.827,9450.0
2006-04-20 15:00:00,29.12,29.16,29.11,29.16,20550.0,18.8205,18.8463,18.814,18.8463,20550.0
2006-04-20 15:10:00,29.16,29.19,29.1,29.15,72000.0,18.8463,18.8657,18.8076,18.8399,72000.0
2006-04-20 15:20:00,29.15,29.17,29.14,29.17,8400.0,18.8399,18.8528,18.8334,18.8528,8400.0
2006-04-20 15:30:00,29.17,29.18,29.15,29.15,51900.0,18.8528,18.8593,18.8399,18.8399,51900.0
2006-04-20 15:40:00,29.16,29.16,29.09,29.09,26400.0,18.8463,18.8463,18.8011,18.8011,26400.0
2006-04-20 15:50:00,29.11,29.12,29.09,29.12,55050.0,18.814,18.8205,18.8011,18.8205,55050.0
2006-04-21 09:30:00,29.23,29.28,29.21,29.27,17400.0,18.8916,18.9239,18.8787,18.9174,17400.0
2006-04-21 09:40:00,29.27,29.27,29.15,29.16,10500.0,18.9174,18.9174,18.8399,18.8463,10500.0
2006-04-21 09:50:00,29.17,29.27,29.17,29.23,20400.0,18.8528,18.9174,18.8528,18.8916,20400.0
2006-04-21 10:00:00,29.22,29.23,29.19,29.19,9150.0,18.8851,18.8916,18.8657,18.8657,9150.0
2006-04-21 10:10:00,29.2,29.22,29.2,29.2,13350.0,18.8722,18.8851,18.8722,18.8722,13350.0
2006-04-21 10:20:00,29.19,29.23,29.19,29.19,22950.0,18.8657,18.8916,18.8657,18.8657,22950.0
2006-04-21 10:30:00,29.2,29.24,29.19,29.24,25950.0,18.8722,18.8981,18.8657,18.8981,25950.0
2006-04-21 10:40:00,29.24,29.25,29.21,29.21,26550.0,18.8981,18.9045,18.8787,18.8787,26550.0
2006-04-21 10:50:00,29.22,29.25,29.21,29.23,7500.0,18.8851,18.9045,18.8787,18.8916,7500.0
2006-04-21 11:00:00,29.23,29.27,29.23,29.25,22800.0,18.8916,18.9174,18.8916,18.9045,22800.0
2006-04-21 11:10:00,29.25,29.26,29.23,29.25,6750.0,18.9045,18.911,18.8916,18.9045,6750.0
2006-04-21 11:20:00,29.25,29.27,29.24,29.25,6000.0,18.9045,18.9174,18.8981,18.9045,6000.0
2006-04-21 11:30:00,29.25,29.27,29.25,29.26,11100.0,18.9045,18.9174,18.9045,18.911,11100.0
2006-04-21 11:40:00,29.26,29.27,29.25,29.25,9750.0,18.911,18.9174,18.9045,18.9045,9750.0
2006-04-21 11:50:00,29.25,29.27,29.25,29.26,7500.0,18.9045,18.9174,18.9045,18.911,7500.0
2006-04-21 12:00:00,29.26,29.26,29.23,29.23,5700.0,18.911,18.911,18.8916,18.8916,5700.0
2006-04-21 12:10:00,29.22,29.23,29.16,29.18,14400.0,18.8851,18.8916,18.8463,18.8593,14400.0
2006-04-21 12:20:00,29.2,29.21,29.19,29.21,3150.0,18.8722,18.8787,18.8657,18.8787,3150.0
2006-04-21 12:30:00,29.21,29.21,29.17,29.18,6900.0,18.8787,18.8787,18.8528,18.8593,6900.0
2006-04-21 12:40:00,29.18,29.21,29.17,29.21,4800.0,18.8593,18.8787,18.8528,18.8787,4800.0
2006-04-21 12:50:00,29.21,29.21,29.2,29.21,3000.0,18.8787,18.8787,18.8722,18.8787,3000.0
2006-04-21 13:00:00,29.21,29.22,29.21,29.21,5550.0,18.8787,18.8851,18.8787,18.8787,5550.0
2006-04-21 13:10:00,29.21,29.21,29.19,29.19,7200.0,18.8787,18.8787,18.8657,18.8657,7200.0
2006-04-21 13:20:00,29.19,29.19,29.16,29.17,5400.0,18.8657,18.8657,18.8463,18.8528,5400.0
2006-04-21 13:30:00,29.17,29.17,29.16,29.16,5100.0,18.8528,18.8528,18.8463,18.8463,5100.0
2006-04-21 13:40:00,29.15,29.17,29.13,29.13,3150.0,18.8399,18.8528,18.827,18.827,3150.0
2006-04-21 13:50:00,29.13,29.14,29.11,29.11,5400.0,18.827,18.8334,18.814,18.814,5400.0
2006-04-21 14:00:00,29.12,29.13,29.05,29.07,11700.0,18.8205,18.827,18.7753,18.7882,11700.0
2006-04-21 14:10:00,29.07,29.07,29.03,29.04,10950.0,18.7882,18.7882,18.7623,18.7688,10950.0
2006-04-21 14:20:00,29.05,29.06,28.99,29.01,11400.0,18.7753,18.7817,18.7365,18.7494,11400.0
2006-04-21 14:30:00,29.02,29.04,28.97,28.99,12000.0,18.7559,18.7688,18.7235,18.7365,12000.0
2006-04-21 14:40:00,29.0,29.06,29.0,29.03,9750.0,18.7429,18.7817,18.7429,18.7623,9750.0
2006-04-21 14:50:00,29.03,29.1,29.03,29.09,8550.0,18.7623,18.8076,18.7623,18.8011,8550.0
2006-04-21 15:00:00,29.09,29.13,29.09,29.11,35100.0,18.8011,18.827,18.8011,18.814,35100.0
2006-04-21 15:10:00,29.11,29.11,29.03,29.11,28200.0,18.814,18.814,18.7623,18.814,28200.0
2006-04-21 15:20:00,29.11,29.17,29.11,29.17,18150.0,18.814,18.8528,18.814,18.8528,18150.0
2006-04-21 15:30:00,29.17,29.22,29.17,29.19,18750.0,18.8528,18.8851,18.8528,18.8657,18750.0
2006-04-21 15:40:00,29.18,29.24,29.18,29.22,23250.0,18.8593,18.8981,18.8593,18.8851,23250.0
2006-04-21 15:50:00,29.21,29.23,29.21,29.21,53400.0,18.8787,18.8916,18.8787,18.8787,53400.0
2006-04-24 09:30:00,29.2,29.2,29.02,29.09,24150.0,18.8722,18.8722,18.7559,18.8011,24150.0
2006-04-24 09:40:00,29.09,29.09,28.91,28.93,59700.0,18.8011,18.8011,18.6848,18.6977,59700.0
2006-04-24 09:50:00,28.93,28.93,28.89,28.92,37650.0,18.6977,18.6977,18.6718,18.6912,37650.0
2006-04-24 10:00:00,28.94,29.07,28.91,29.07,7800.0,18.7042,18.7882,18.6848,18.7882,7800.0
2006-04-24 10:10:00,29.06,29.1,29.06,29.08,18600.0,18.7817,18.8076,18.7817,18.7946,18600.0
2006-04-24 10:20:00,29.07,29.09,29.03,29.04,11550.0,18.7882,18.8011,18.7623,18.7688,11550.0
2006-04-24 10:30:00,29.06,29.06,29.0,29.01,7350.0,18.7817,18.7817,18.7429,18.7494,7350.0
2006-04-24 10:40:00,29.05,29.06,29.01,29.02,18450.0,18.7753,18.7817,18.7494,18.7559,18450.0
2006-04-24 10:50:00,29.02,29.02,28.97,28.97,26100.0,18.7559,18.7559,18.7235,18.7235,26100.0
2006-04-24 11:00:00,28.97,29.01,28.97,29.01,10800.0,18.7235,18.7494,18.7235,18.7494,10800.0
2006-04-24 11:10:00,29.02,29.03,28.98,28.99,23850.0,18.7559,18.7623,18.73,18.7365,23850.0
2006-04-24 11:20:00,28.99,28.99,28.96,28.96,14550.0,18.7365,18.7365,18.7171,18.7171,14550.0
2006-04-24 11:30:00,28.95,28.96,28.92,28.94,9150.0,18.7106,18.7171,18.6912,18.7042,9150.0
2006-04-24 11:40:00,28.95,28.96,28.93,28.95,9750.0,18.7106,18.7171,18.6977,18.7106,9750.0
2006-04-24 11:50:00,28.95,28.99,28.95,28.99,6300.0,18.7106,18.7365,18.7106,18.7365,6300.0
2006-04-24 12:00:00,29.0,29.0,28.96,29.0,10950.0,18.7429,18.7429,18.7171,18.7429,10950.0
2006-04-24 12:10:00,29.0,29.02,28.97,28.97,21150.0,18.7429,18.7559,18.7235,18.7235,21150.0
2006-04-24 12:20:00,28.97,28.97,28.93,28.93,5700.0,18.7235,18.7235,18.6977,18.6977,5700.0
2006-04-24 12:30:00,28.93,28.95,28.87,28.87,16800.0,18.6977,18.7106,18.6589,18.6589,16800.0
2006-04-24 12:40:00,28.87,28.91,28.85,28.91,15150.0,18.6589,18.6848,18.646,18.6848,15150.0
2006-04-24 12:50:00,28.91,28.92,28.89,28.89,13650.0,18.6848,18.6912,18.6718,18.6718,13650.0
2006-04-24 13:00:00,28.87,28.87,28.84,28.87,17100.0,18.6589,18.6589,18.6395,18.6589,17100.0
2006-04-24 13:10:00,28.87,28.87,28.85,28.86,5550.0,18.6589,18.6589,18.646,18.6525,5550.0
2006-04-24 13:20:00,28.85,28.88,28.84,28.87,11850.0,18.646,18.6654,18.6395,18.6589,11850.0
2006-04-24 13:30:00,28.87,28.89,28.85,28.89,13500.0,18.6589,18.6718,18.646,18.6718,13500.0
2006-04-24 13:40:00,28.89,28.91,28.89,28.89,18900.0,18.6718,18.6848,18.6718,18.6718,18900.0
2006-04-24 13:50:00,28.89,28.91,28.88,28.89,20100.0,18.6718,18.6848,18.6654,18.6718,20100.0
2006-04-24 14:00:00,28.89,28.9,28.85,28.87,36450.0,18.6718,18.6783,18.646,18.6589,36450.0
2006-04-24 14:10:00,28.86,28.86,28.85,28.85,26550.0,18.6525,18.6525,18.646,18.646,26550.0
2006-04-24 14:20:00,28.85,28.87,28.81,28.81,26550.0,18.646,18.6589,18.6201,18.6201,26550.0
2006-04-24 14:30:00,28.81,28.86,28.81,28.85,13650.0,18.6201,18.6525,18.6201,18.646,13650.0
2006-04-24 14:40:00,28.85,28.86,28.83,28.86,18150.0,18.646,18.6525,18.6331,18.6525,18150.0
2006-04-24 14:50:00,28.86,28.89,28.85,28.87,33600.0,18.6525,18.6718,18.646,18.6589,33600.0
2006-04-24 15:00:00,28.86,28.91,28.86,28.91,16800.0,18.6525,18.6848,18.6525,18.6848,16800.0
2006-04-24 15:10:00,28.91,28.93,28.9,28.93,30900.0,18.6848,18.6977,18.6783,18.6977,30900.0
2006-04-24 15:20:00,28.93,28.93,28.91,28.91,25950.0,18.6977,18.6977,18.6848,18.6848,25950.0
2006-04-24 15:30:00,28.92,28.95,28.92,28.95,32250.0,18.6912,18.7106,18.6912,18.7106,32250.0
2006-04-24 15:40:00,28.95,28.98,28.9,28.9,28200.0,18.7106,18.73,18.6783,18.6783,28200.0
2006-04-24 15:50:00,28.89,28.94,28.89,28.93,27300.0,18.6718,18.7042,18.6718,18.6977,27300.0
2006-04-25 09:30:00,28.89,28.92,28.8,28.9,11250.0,18.6718,18.6912,18.6137,18.6783,11250.0
2006-04-25 09:40:00,28.9,28.92,28.86,28.91,28650.0,18.6783,18.6912,18.6525,18.6848,28650.0
2006-04-25 09:50:00,28.91,28.91,28.84,28.85,33900.0,18.6848,18.6848,18.6395,18.646,33900.0
2006-04-25 10:00:00,28.85,28.92,28.85,28.9,126000.0,18.646,18.6912,18.646,18.6783,126000.0
2006-04-25 10:10:00,28.91,28.91,28.87,28.9,51300.0,18.6848,18.6848,18.6589,18.6783,51300.0
2006-04-25 10:20:00,28.89,28.92,28.83,28.89,31050.0,18.6718,18.6912,18.6331,18.6718,31050.0
2006-04-25 10:30:00,28.89,28.94,28.89,28.93,40050.0,18.6718,18.7042,18.6718,18.6977,40050.0
2006-04-25 10:40:00,28.91,29.07,28.91,29.01,298650.0,18.6848,18.7882,18.6848,18.7494,298650.0
2006-04-25 10:50:00,29.01,29.02,28.92,28.92,100200.0,18.7494,18.7559,18.6912,18.6912,100200.0
2006-04-25 11:00:00,28.92,28.97,28.91,28.93,61800.0,18.6912,18.7235,18.6848,18.6977,61800.0
2006-04-25 11:10:00,28.93,28.93,28.83,28.85,19800.0,18.6977,18.6977,18.6331,18.646,19800.0
2006-04-25 11:20:00,28.86,28.91,28.86,28.91,15450.0,18.6525,18.6848,18.6525,18.6848,15450.0
2006-04-25 11:30:00,28.93,28.97,28.93,28.93,25200.0,18.6977,18.7235,18.6977,18.6977,25200.0
2006-04-25 11:40:00,28.92,28.94,28.89,28.94,15450.0,18.6912,18.7042,18.6718,18.7042,15450.0
2006-04-25 11:50:00,28.93,28.95,28.91,28.94,15000.0,18.6977,18.7106,18.6848,18.7042,15000.0
2006-04-25 12:00:00,28.95,28.98,28.95,28.95,12450.0,18.7106,18.73,18.7106,18.7106,12450.0
2006-04-25 12:10:00,28.95,28.95,28.94,28.94,5400.0,18.7106,18.7106,18.7042,18.7042,5400.0
2006-04-25 12:20:00,28.95,28.95,28.9,28.94,12900.0,18.7106,18.7106,18.6783,18.7042,12900.0
2006-04-25 12:30:00,28.93,28.93,28.91,28.92,20850.0,18.6977,18.6977,18.6848,18.6912,20850.0
2006-04-25 12:40:00,28.92,28.92,28.88,28.91,18450.0,18.6912,18.6912,18.6654,18.6848,18450.0
2006-04-25 12:50:00,28.91,28.92,28.83,28.86,28350.0,18.6848,18.6912,18.6331,18.6525,28350.0
2006-04-25 13:00:00,28.87,28.87,28.83,28.85,9000.0,18.6589,18.6589,18.6331,18.646,9000.0
2006-04-25 13:10:00,28.84,28.85,28.77,28.77,17850.0,18.6395,18.646,18.5943,18.5943,17850.0
2006-04-25 13:20:00,28.77,28.81,28.74,28.75,19200.0,18.5943,18.6201,18.5749,18.5814,19200.0
2006-04-25 13:30:00,28.77,28.8,28.75,28.8,9450.0,18.5943,18.6137,18.5814,18.6137,9450.0
2006-04-25 13:40:00,28.79,28.79,28.79,28.79,7050.0,18.6072,18.6072,18.6072,18.6072,7050.0
2006-04-25 13:50:00,28.8,28.83,28.79,28.81,23700.0,18.6137,18.6331,18.6072,18.6201,23700.0
2006-04-25 14:00:00,28.81,28.81,28.77,28.78,14550.0,18.6201,18.6201,18.5943,18.6007,14550.0
2006-04-25 14:10:00,28.78,28.81,28.77,28.8,10650.0,18.6007,18.6201,18.5943,18.6137,10650.0
2006-04-25 14:20:00,28.8,28.84,28.79,28.82,18000.0,18.6137,18.6395,18.6072,18.6266,18000.0
2006-04-25 14:30:00,28.83,28.84,28.75,28.76,15750.0,18.6331,18.6395,18.5814,18.5878,15750.0
2006-04-25 14:40:00,28.76,28.78,28.67,28.78,51000.0,18.5878,18.6007,18.5297,18.6007,51000.0
2006-04-25 14:50:00,28.78,28.78,28.71,28.71,15750.0,18.6007,18.6007,18.5555,18.5555,15750.0
2006-04-25 15:00:00,28.71,28.77,28.71,28.76,22350.0,18.5555,18.5943,18.5555,18.5878,22350.0
2006-04-25 15:10:00,28.75,28.77,28.74,28.77,10500.0,18.5814,18.5943,18.5749,18.5943,10500.0
2006-04-25 15:20:00,28.77,28.8,28.77,28.8,13500.0,18.5943,18.6137,18.5943,18.6137,13500.0
2006-04-25 15:30:00,28.8,28.82,28.75,28.8,33750.0,18.6137,18.6266,18.5814,18.6137,33750.0
2006-04-25 15:40:00,28.79,28.83,28.79,28.83,14250.0,18.6072,18.6331,18.6072,18.6331,14250.0
2006-04-25 15:50:00,28.82,28.83,28.78,28.83,31650.0,18.6266,18.6331,18.6007,18.6331,31650.0
2006-04-26 09:30:00,28.81,28.87,28.6,28.73,28650.0,18.6201,18.6589,18.4844,18.5684,28650.0
2006-04-26 09:40:00,28.73,28.73,28.53,28.61,19500.0,18.5684,18.5684,18.4392,18.4909,19500.0
2006-04-26 09:50:00,28.61,28.74,28.61,28.74,16200.0,18.4909,18.5749,18.4909,18.5749,16200.0
2006-04-26 10:00:00,28.74,28.87,28.69,28.81,27600.0,18.5749,18.6589,18.5426,18.6201,27600.0
2006-04-26 10:10:00,28.81,28.83,28.79,28.81,129600.0,18.6201,18.6331,18.6072,18.6201,129600.0
2006-04-26 10:20:00,28.77,28.87,28.76,28.82,18150.0,18.5943,18.6589,18.5878,18.6266,18150.0
2006-04-26 10:30:00,28.83,28.87,28.8,28.83,30300.0,18.6331,18.6589,18.6137,18.6331,30300.0
2006-04-26 10:40:00,28.83,28.83,28.79,28.83,14550.0,18.6331,18.6331,18.6072,18.6331,14550.0
2006-04-26 10:50:00,28.81,28.91,28.81,28.89,30150.0,18.6201,18.6848,18.6201,18.6718,30150.0
2006-04-26 11:00:00,28.9,28.95,28.88,28.91,12750.0,18.6783,18.7106,18.6654,18.6848,12750.0
2006-04-26 11:10:00,28.91,29.01,28.91,29.0,40350.0,18.6848,18.7494,18.6848,18.7429,40350.0
2006-04-26 11:20:00,29.02,29.02,28.9,28.93,19500.0,18.7559,18.7559,18.6783,18.6977,19500.0
2006-04-26 11:30:00,28.92,29.0,28.92,29.0,12900.0,18.6912,18.7429,18.6912,18.7429,12900.0
2006-04-26 11:40:00,28.99,29.02,28.98,28.98,20850.0,18.7365,18.7559,18.73,18.73,20850.0
2006-04-26 11:50:00,28.97,28.98,28.96,28.98,6150.0,18.7235,18.73,18.7171,18.73,6150.0
2006-04-26 12:00:00,28.97,28.97,28.91,28.92,13200.0,18.7235,18.7235,18.6848,18.6912,13200.0
2006-04-26 12:10:00,28.92,28.93,28.89,28.89,21000.0,18.6912,18.6977,18.6718,18.6718,21000.0
2006-04-26 12:20:00,28.88,28.91,28.86,28.89,12000.0,18.6654,18.6848,18.6525,18.6718,12000.0
2006-04-26 12:30:00,28.85,28.91,28.85,28.91,3750.0,18.646,18.6848,18.646,18.6848,3750.0
2006-04-26 12:40:00,28.89,28.92,28.88,28.91,8250.0,18.6718,18.6912,18.6654,18.6848,8250.0
2006-04-26 12:50:00,28.92,28.92,28.89,28.89,9450.0,18.6912,18.6912,18.6718,18.6718,9450.0
2006-04-26 13:00:00,28.92,28.92,28.87,28.87,21150.0,18.6912,18.6912,18.6589,18.6589,21150.0
2006-04-26 13:10:00,28.85,28.88,28.85,28.85,26250.0,18.646,18.6654,18.646,18.646,26250.0
2006-04-26 13:20:00,28.86,28.9,28.86,28.89,16350.0,18.6525,18.6783,18.6525,18.6718,16350.0
2006-04-26 13:30:00,28.89,28.97,28.86,28.95,16050.0,18.6718,18.7235,18.6525,18.7106,16050.0
2006-04-26 13:40:00,28.94,29.0,28.93,29.0,18300.0,18.7042,18.7429,18.6977,18.7429,18300.0
2006-04-26 13:50:00,29.0,29.02,28.98,29.01,20700.0,18.7429,18.7559,18.73,18.7494,20700.0
2006-04-26 14:00:00,29.01,29.03,28.95,29.01,13650.0,18.7494,18.7623,18.7106,18.7494,13650.0
2006-04-26 14:10:00,29.01,29.02,29.01,29.02,7800.0,18.7494,18.7559,18.7494,18.7559,7800.0
2006-04-26 14:20:00,29.01,29.03,29.01,29.03,10050.0,18.7494,18.7623,18.7494,18.7623,10050.0
2006-04-26 14:30:00,29.05,29.06,29.02,29.05,11850.0,18.7753,18.7817,18.7559,18.7753,11850.0
2006-04-26 14:40:00,29.05,29.05,29.03,29.04,7350.0,18.7753,18.7753,18.7623,18.7688,7350.0
2006-04-26 14:50:00,29.04,29.05,29.01,29.04,19050.0,18.7688,18.7753,18.7494,18.7688,19050.0
2006-04-26 15:00:00,29.03,29.04,29.01,29.03,9600.0,18.7623,18.7688,18.7494,18.7623,9600.0
2006-04-26 15:10:00,29.03,29.03,28.96,28.97,33600.0,18.7623,18.7623,18.7171,18.7235,33600.0
2006-04-26 15:20:00,28.96,29.01,28.95,29.01,31050.0,18.7171,18.7494,18.7106,18.7494,31050.0
2006-04-26 15:30:00,29.01,29.03,28.99,29.0,19200.0,18.7494,18.7623,18.7365,18.7429,19200.0
2006-04-26 15:40:00,29.0,29.01,28.99,29.0,41400.0,18.7429,18.7494,18.7365,18.7429,41400.0
2006-04-26 15:50:00,29.0,29.03,28.99,29.01,36150.0,18.7429,18.7623,18.7365,18.7494,36150.0
2006-04-27 09:30:00,28.87,28.87,28.81,28.87,14250.0,18.6589,18.6589,18.6201,18.6589,14250.0
2006-04-27 09:40:00,28.88,28.96,28.85,28.85,11400.0,18.6654,18.7171,18.646,18.646,11400.0
2006-04-27 09:50:00,28.86,28.88,28.81,28.87,11700.0,18.6525,18.6654,18.6201,18.6589,11700.0
2006-04-27 10:00:00,28.88,28.94,28.86,28.91,67200.0,18.6654,18.7042,18.6525,18.6848,67200.0
2006-04-27 10:10:00,28.92,29.03,28.91,28.99,11400.0,18.6912,18.7623,18.6848,18.7365,11400.0
2006-04-27 10:20:00,28.99,29.04,28.91,28.95,12300.0,18.7365,18.7688,18.6848,18.7106,12300.0
2006-04-27 10:30:00,28.95,28.99,28.91,28.96,9900.0,18.7106,18.7365,18.6848,18.7171,9900.0
2006-04-27 10:40:00,28.96,29.0,28.93,28.99,11850.0,18.7171,18.7429,18.6977,18.7365,11850.0
2006-04-27 10:50:00,29.02,29.16,29.02,29.08,17550.0,18.7559,18.8463,18.7559,18.7946,17550.0
2006-04-27 11:00:00,29.08,29.1,29.02,29.09,17250.0,18.7946,18.8076,18.7559,18.8011,17250.0
2006-04-27 11:10:00,29.09,29.23,29.09,29.15,17100.0,18.8011,18.8916,18.8011,18.8399,17100.0
2006-04-27 11:20:00,29.18,29.23,29.18,29.19,8700.0,18.8593,18.8916,18.8593,18.8657,8700.0
2006-04-27 11:30:00,29.19,29.19,29.1,29.12,10500.0,18.8657,18.8657,18.8076,18.8205,10500.0
2006-04-27 11:40:00,29.13,29.17,29.09,29.13,13500.0,18.827,18.8528,18.8011,18.827,13500.0
2006-04-27 11:50:00,29.16,29.21,29.16,29.2,7200.0,18.8463,18.8787,18.8463,18.8722,7200.0
2006-04-27 12:00:00,29.14,29.24,29.14,29.22,12900.0,18.8334,18.8981,18.8334,18.8851,12900.0
2006-04-27 12:10:00,29.22,29.26,29.19,29.25,5550.0,18.8851,18.911,18.8657,18.9045,5550.0
2006-04-27 12:20:00,29.25,29.26,29.22,29.25,8700.0,18.9045,18.911,18.8851,18.9045,8700.0
2006-04-27 12:30:00,29.26,29.27,29.23,29.26,13800.0,18.911,18.9174,18.8916,18.911,13800.0
2006-04-27 12:40:00,29.27,29.3,29.23,29.29,17550.0,18.9174,18.9368,18.8916,18.9304,17550.0
2006-04-27 12:50:00,29.29,29.33,29.28,29.33,18600.0,18.9304,18.9562,18.9239,18.9562,18600.0
2006-04-27 13:00:00,29.33,29.33,29.3,29.32,17250.0,18.9562,18.9562,18.9368,18.9498,17250.0
2006-04-27 13:10:00,29.33,29.33,29.3,29.33,11700.0,18.9562,18.9562,18.9368,18.9562,11700.0
2006-04-27 13:20:00,29.34,29.34,29.3,29.33,7050.0,18.9627,18.9627,18.9368,18.9562,7050.0
2006-04-27 13:30:00,29.33,29.33,29.23,29.27,12150.0,18.9562,18.9562,18.8916,18.9174,12150.0
2006-04-27 13:40:00,29.27,29.35,29.25,29.31,27900.0,18.9174,18.9691,18.9045,18.9433,27900.0
2006-04-27 13:50:00,29.31,29.31,29.25,29.29,7200.0,18.9433,18.9433,18.9045,18.9304,7200.0
2006-04-27 14:00:00,29.3,29.37,29.29,29.33,12000.0,18.9368,18.9821,18.9304,18.9562,12000.0
2006-04-27 14:10:00,29.33,29.33,29.18,29.19,11700.0,18.9562,18.9562,18.8593,18.8657,11700.0
2006-04-27 14:20:00,29.21,29.29,29.18,29.29,18000.0,18.8787,18.9304,18.8593,18.9304,18000.0
2006-04-27 14:30:00,29.26,29.29,29.25,29.27,14400.0,18.911,18.9304,18.9045,18.9174,14400.0
2006-04-27 14:40:00,29.27,29.35,29.26,29.33,16650.0,18.9174,18.9691,18.911,18.9562,16650.0
2006-04-27 14:50:00,29.34,29.36,29.31,29.31,12000.0,18.9627,18.9756,18.9433,18.9433,12000.0
2006-04-27 15:00:00,29.33,29.35,29.29,29.34,13200.0,18.9562,18.9691,18.9304,18.9627,13200.0
2006-04-27 15:10:00,29.33,29.35,29.32,29.35,14850.0,18.9562,18.9691,18.9498,18.9691,14850.0
2006-04-27 15:20:00,29.35,29.37,29.33,29.37,18150.0,18.9691,18.9821,18.9562,18.9821,18150.0
2006-04-27 15:30:00,29.38,29.39,29.3,29.35,26550.0,18.9885,18.995,18.9368,18.9691,26550.0
2006-04-27 15:40:00,29.35,29.39,29.32,29.33,28350.0,18.9691,18.995,18.9498,18.9562,28350.0
2006-04-27 15:50:00,29.33,29.33,29.27,29.28,36600.0,18.9562,18.9562,18.9174,18.9239,36600.0
2006-04-28 09:30:00,29.3,29.3,29.15,29.2,24750.0,18.9368,18.9368,18.8399,18.8722,24750.0
2006-04-28 09:40:00,29.18,29.21,29.11,29.21,17550.0,18.8593,18.8787,18.814,18.8787,17550.0
2006-04-28 09:50:00,29.22,29.25,29.19,29.22,10200.0,18.8851,18.9045,18.8657,18.8851,10200.0
2006-04-28 10:00:00,29.24,29.41,29.23,29.33,27000.0,18.8981,19.0079,18.8916,18.9562,27000.0
2006-04-28 10:10:00,29.32,29.43,29.32,29.39,26250.0,18.9498,19.0208,18.9498,18.995,26250.0
2006-04-28 10:20:00,29.4,29.41,29.3,29.3,11550.0,19.0015,19.0079,18.9368,18.9368,11550.0
2006-04-28 10:30:00,29.3,29.37,29.3,29.33,11100.0,18.9368,18.9821,18.9368,18.9562,11100.0
2006-04-28 10:40:00,29.33,29.37,29.32,29.36,9300.0,18.9562,18.9821,18.9498,18.9756,9300.0
2006-04-28 10:50:00,29.35,29.43,29.34,29.43,11850.0,18.9691,19.0208,18.9627,19.0208,11850.0
2006-04-28 11:00:00,29.43,29.46,29.42,29.44,21150.0,19.0208,19.0402,19.0144,19.0273,21150.0
2006-04-28 11:10:00,29.43,29.43,29.31,29.31,7200.0,19.0208,19.0208,18.9433,18.9433,7200.0
2006-04-28 11:20:00,29.27,29.27,29.19,29.22,15150.0,18.9174,18.9174,18.8657,18.8851,15150.0
2006-04-28 11:30:00,29.2,29.28,29.2,29.25,10350.0,18.8722,18.9239,18.8722,18.9045,10350.0
2006-04-28 11:40:00,29.27,29.38,29.25,29.34,23100.0,18.9174,18.9885,18.9045,18.9627,23100.0
2006-04-28 11:50:00,29.31,29.45,29.31,29.43,16050.0,18.9433,19.0338,18.9433,19.0208,16050.0
2006-04-28 12:00:00,29.44,29.45,29.35,29.4,13650.0,19.0273,19.0338,18.9691,19.0015,13650.0
2006-04-28 12:10:00,29.39,29.41,29.34,29.35,10200.0,18.995,19.0079,18.9627,18.9691,10200.0
2006-04-28 12:20:00,29.35,29.37,29.27,29.29,11850.0,18.9691,18.9821,18.9174,18.9304,11850.0
2006-04-28 12:30:00,29.27,29.28,29.21,29.25,16350.0,18.9174,18.9239,18.8787,18.9045,16350.0
2006-04-28 12:40:00,29.25,29.27,29.22,29.27,20400.0,18.9045,18.9174,18.8851,18.9174,20400.0
2006-04-28 12:50:00,29.28,29.28,29.23,29.25,21150.0,18.9239,18.9239,18.8916,18.9045,21150.0
2006-04-28 13:00:00,29.25,29.33,29.23,29.33,8250.0,18.9045,18.9562,18.8916,18.9562,8250.0
2006-04-28 13:10:00,29.31,29.35,29.3,29.35,15150.0,18.9433,18.9691,18.9368,18.9691,15150.0
2006-04-28 13:20:00,29.35,29.38,29.32,29.33,26250.0,18.9691,18.9885,18.9498,18.9562,26250.0
2006-04-28 13:30:00,29.33,29.33,29.27,29.27,9750.0,18.9562,18.9562,18.9174,18.9174,9750.0
2006-04-28 13:40:00,29.27,29.29,29.21,29.25,13200.0,18.9174,18.9304,18.8787,18.9045,13200.0
2006-04-28 13:50:00,29.24,29.25,29.21,29.22,22950.0,18.8981,18.9045,18.8787,18.8851,22950.0
2006-04-28 14:00:00,29.23,29.26,29.17,29.19,17400.0,18.8916,18.911,18.8528,18.8657,17400.0
2006-04-28 14:10:00,29.19,29.26,29.15,29.21,22350.0,18.8657,18.911,18.8399,18.8787,22350.0
2006-04-28 14:20:00,29.23,29.24,29.17,29.23,20400.0,18.8916,18.8981,18.8528,18.8916,20400.0
2006-04-28 14:30:00,29.22,29.23,29.16,29.18,50400.0,18.8851,18.8916,18.8463,18.8593,50400.0
2006-04-28 14:40:00,29.18,29.18,29.07,29.13,30900.0,18.8593,18.8593,18.7882,18.827,30900.0
2006-04-28 14:50:00,29.12,29.21,29.12,29.16,22200.0,18.8205,18.8787,18.8205,18.8463,22200.0
2006-04-28 15:00:00,29.15,29.19,29.14,29.18,22650.0,18.8399,18.8657,18.8334,18.8593,22650.0
2006-04-28 15:10:00,29.18,29.19,29.17,29.19,21900.0,18.8593,18.8657,18.8528,18.8657,21900.0
2006-04-28 15:20:00,29.19,29.25,29.17,29.21,41400.0,18.8657,18.9045,18.8528,18.8787,41400.0
2006-04-28 15:30:00,29.19,29.22,29.18,29.19,31800.0,18.8657,18.8851,18.8593,18.8657,31800.0
2006-04-28 15:40:00,29.19,29.32,29.19,29.29,116550.0,18.8657,18.9498,18.8657,18.9304,116550.0
2006-04-28 15:50:00,29.3,29.34,29.19,29.34,171750.0,18.9368,18.9627,18.8657,18.9627,171750.0
2006-05-01 09:30:00,29.33,29.33,29.19,29.19,37950.0,18.9562,18.9562,18.8657,18.8657,37950.0
2006-05-01 09:40:00,29.18,29.2,29.18,29.2,37650.0,18.8593,18.8722,18.8593,18.8722,37650.0
2006-05-01 09:50:00,29.19,29.31,29.19,29.3,40200.0,18.8657,18.9433,18.8657,18.9368,40200.0
2006-05-01 10:00:00,29.31,29.39,29.29,29.39,46350.0,18.9433,18.995,18.9304,18.995,46350.0
2006-05-01 10:10:00,29.43,29.47,29.39,29.42,83550.0,19.0208,19.0467,18.995,19.0144,83550.0
2006-05-01 10:20:00,29.42,29.43,29.36,29.4,32100.0,19.0144,19.0208,18.9756,19.0015,32100.0
2006-05-01 10:30:00,29.41,29.41,29.34,29.35,31650.0,19.0079,19.0079,18.9627,18.9691,31650.0
2006-05-01 10:40:00,29.36,29.36,29.27,29.29,31800.0,18.9756,18.9756,18.9174,18.9304,31800.0
2006-05-01 10:50:00,29.29,29.31,29.29,29.3,20100.0,18.9304,18.9433,18.9304,18.9368,20100.0
2006-05-01 11:00:00,29.31,29.37,29.27,29.27,82800.0,18.9433,18.9821,18.9174,18.9174,82800.0
2006-05-01 11:10:00,29.27,29.33,29.27,29.3,67500.0,18.9174,18.9562,18.9174,18.9368,67500.0
2006-05-01 11:20:00,29.3,29.33,29.29,29.32,60900.0,18.9368,18.9562,18.9304,18.9498,60900.0
2006-05-01 11:30:00,29.32,29.33,29.28,29.28,16950.0,18.9498,18.9562,18.9239,18.9239,16950.0
2006-05-01 11:40:00,29.28,29.3,29.26,29.3,18150.0,18.9239,18.9368,18.911,18.9368,18150.0
2006-05-01 11:50:00,29.29,29.32,29.27,29.27,22650.0,18.9304,18.9498,18.9174,18.9174,22650.0
2006-05-01 12:00:00,29.27,29.3,29.26,29.29,11550.0,18.9174,18.9368,18.911,18.9304,11550.0
2006-05-01 12:10:00,29.29,29.29,29.26,29.29,15450.0,18.9304,18.9304,18.911,18.9304,15450.0
2006-05-01 12:20:00,29.28,29.28,29.21,29.23,20100.0,18.9239,18.9239,18.8787,18.8916,20100.0
2006-05-01 12:30:00,29.23,29.25,29.22,29.22,31200.0,18.8916,18.9045,18.8851,18.8851,31200.0
2006-05-01 12:40:00,29.23,29.25,29.23,29.25,15150.0,18.8916,18.9045,18.8916,18.9045,15150.0
2006-05-01 12:50:00,29.24,29.25,29.23,29.24,25800.0,18.8981,18.9045,18.8916,18.8981,25800.0
2006-05-01 13:00:00,29.25,29.31,29.25,29.31,79800.0,18.9045,18.9433,18.9045,18.9433,79800.0
2006-05-01 13:10:00,29.31,29.31,29.29,29.31,24900.0,18.9433,18.9433,18.9304,18.9433,24900.0
2006-05-01 13:20:00,29.32,29.33,29.29,29.32,46950.0,18.9498,18.9562,18.9304,18.9498,46950.0
2006-05-01 13:30:00,29.32,29.33,29.31,29.33,46050.0,18.9498,18.9562,18.9433,18.9562,46050.0
2006-05-01 13:40:00,29.33,29.33,29.31,29.32,30300.0,18.9562,18.9562,18.9433,18.9498,30300.0
2006-05-01 13:50:00,29.31,29.34,29.31,29.34,34050.0,18.9433,18.9627,18.9433,18.9627,34050.0
2006-05-01 14:00:00,29.34,29.35,29.29,29.29,28650.0,18.9627,18.9691,18.9304,18.9304,28650.0
2006-05-01 14:10:00,29.29,29.32,29.27,29.27,39000.0,18.9304,18.9498,18.9174,18.9174,39000.0
2006-05-01 14:20:00,29.27,29.28,29.25,29.28,28350.0,18.9174,18.9239,18.9045,18.9239,28350.0
2006-05-01 14:30:00,29.28,29.29,29.26,29.27,30900.0,18.9239,18.9304,18.911,18.9174,30900.0
2006-05-01 14:40:00,29.28,29.28,29.26,29.27,24450.0,18.9239,18.9239,18.911,18.9174,24450.0
2006-05-01 14:50:00,29.27,29.27,29.15,29.15,31800.0,18.9174,18.9174,18.8399,18.8399,31800.0
2006-05-01 15:00:00,29.16,29.17,29.12,29.12,33900.0,18.8463,18.8528,18.8205,18.8205,33900.0
2006-05-01 15:10:00,29.12,29.13,29.07,29.07,24000.0,18.8205,18.827,18.7882,18.7882,24000.0
2006-05-01 15:20:00,29.05,29.05,28.96,28.97,50400.0,18.7753,18.7753,18.7171,18.7235,50400.0
2006-05-01 15:30:00,28.96,28.96,28.85,28.89,68400.0,18.7171,18.7171,18.646,18.6718,68400.0
2006-05-01 15:40:00,28.89,28.91,28.86,28.88,113700.0,18.6718,18.6848,18.6525,18.6654,113700.0
2006-05-01 15:50:00,28.88,28.91,28.86,28.87,156600.0,18.6654,18.6848,18.6525,18.6589,156600.0
2006-05-02 09:30:00,28.82,28.87,28.82,28.86,29250.0,18.6266,18.6589,18.6266,18.6525,29250.0
2006-05-02 09:40:00,28.82,28.89,28.78,28.78,10500.0,18.6266,18.6718,18.6007,18.6007,10500.0
2006-05-02 09:50:00,28.82,28.83,28.79,28.83,29400.0,18.6266,18.6331,18.6072,18.6331,29400.0
2006-05-02 10:00:00,28.83,28.87,28.8,28.8,15600.0,18.6331,18.6589,18.6137,18.6137,15600.0
2006-05-02 10:10:00,28.82,28.85,28.79,28.79,63150.0,18.6266,18.646,18.6072,18.6072,63150.0
2006-05-02 10:20:00,28.78,28.96,28.77,28.96,23550.0,18.6007,18.7171,18.5943,18.7171,23550.0
2006-05-02 10:30:00,28.97,28.97,28.92,28.97,42750.0,18.7235,18.7235,18.6912,18.7235,42750.0
2006-05-02 10:40:00,28.98,29.0,28.94,28.95,21000.0,18.73,18.7429,18.7042,18.7106,21000.0
2006-05-02 10:50:00,28.95,28.95,28.92,28.93,34350.0,18.7106,18.7106,18.6912,18.6977,34350.0
2006-05-02 11:00:00,28.93,28.95,28.91,28.91,142950.0,18.6977,18.7106,18.6848,18.6848,142950.0
2006-05-02 11:10:00,28.92,28.97,28.88,28.97,38700.0,18.6912,18.7235,18.6654,18.7235,38700.0
2006-05-02 11:20:00,28.95,28.97,28.91,28.92,36300.0,18.7106,18.7235,18.6848,18.6912,36300.0
2006-05-02 11:30:00,28.92,28.98,28.92,28.97,84150.0,18.6912,18.73,18.6912,18.7235,84150.0
2006-05-02 11:40:00,28.96,28.98,28.91,28.92,78750.0,18.7171,18.73,18.6848,18.6912,78750.0
2006-05-02 11:50:00,28.91,28.93,28.85,28.86,33750.0,18.6848,18.6977,18.646,18.6525,33750.0
2006-05-02 12:00:00,28.87,28.91,28.87,28.91,25050.0,18.6589,18.6848,18.6589,18.6848,25050.0
2006-05-02 12:10:00,28.91,28.91,28.85,28.9,21450.0,18.6848,18.6848,18.646,18.6783,21450.0
2006-05-02 12:20:00,28.9,28.93,28.87,28.89,24150.0,18.6783,18.6977,18.6589,18.6718,24150.0
2006-05-02 12:30:00,28.89,28.95,28.87,28.93,29400.0,18.6718,18.7106,18.6589,18.6977,29400.0
2006-05-02 12:40:00,28.91,28.94,28.87,28.91,22950.0,18.6848,18.7042,18.6589,18.6848,22950.0
2006-05-02 12:50:00,28.91,28.92,28.88,28.9,17400.0,18.6848,18.6912,18.6654,18.6783,17400.0
2006-05-02 13:00:00,28.9,28.92,28.89,28.91,33900.0,18.6783,18.6912,18.6718,18.6848,33900.0
2006-05-02 13:10:00,28.91,28.91,28.89,28.89,11400.0,18.6848,18.6848,18.6718,18.6718,11400.0
2006-05-02 13:20:00,28.89,28.91,28.89,28.89,14700.0,18.6718,18.6848,18.6718,18.6718,14700.0
2006-05-02 13:30:00,28.89,28.94,28.89,28.93,22800.0,18.6718,18.7042,18.6718,18.6977,22800.0
2006-05-02 13:40:00,28.92,28.97,28.92,28.94,21000.0,18.6912,18.7235,18.6912,18.7042,21000.0
2006-05-02 13:50:00,28.94,28.95,28.92,28.93,14850.0,18.7042,18.7106,18.6912,18.6977,14850.0
2006-05-02 14:00:00,28.93,28.93,28.92,28.93,14100.0,18.6977,18.6977,18.6912,18.6977,14100.0
2006-05-02 14:10:00,28.92,28.93,28.91,28.91,19500.0,18.6912,18.6977,18.6848,18.6848,19500.0
2006-05-02 14:20:00,28.92,28.95,28.92,28.94,17700.0,18.6912,18.7106,18.6912,18.7042,17700.0
2006-05-02 14:30:00,28.93,28.98,28.93,28.98,25650.0,18.6977,18.73,18.6977,18.73,25650.0
2006-05-02 14:40:00,28.98,28.99,28.95,28.98,19350.0,18.73,18.7365,18.7106,18.73,19350.0
2006-05-02 14:50:00,28.99,29.0,28.97,28.97,18900.0,18.7365,18.7429,18.7235,18.7235,18900.0
2006-05-02 15:00:00,28.98,29.01,28.93,28.94,28200.0,18.73,18.7494,18.6977,18.7042,28200.0
2006-05-02 15:10:00,28.93,28.95,28.93,28.95,17400.0,18.6977,18.7106,18.6977,18.7106,17400.0
2006-05-02 15:20:00,28.95,28.96,28.93,28.95,22350.0,18.7106,18.7171,18.6977,18.7106,22350.0
2006-05-02 15:30:00,28.95,28.95,28.93,28.94,35100.0,18.7106,18.7106,18.6977,18.7042,35100.0
2006-05-02 15:40:00,28.93,28.96,28.93,28.95,33600.0,18.6977,18.7171,18.6977,18.7106,33600.0
2006-05-02 15:50:00,28.95,28.96,28.93,28.94,34950.0,18.7106,18.7171,18.6977,18.7042,34950.0
2006-05-03 09:30:00,28.83,28.87,28.77,28.79,10350.0,18.6331,18.6589,18.5943,18.6072,10350.0
2006-05-03 09:40:00,28.75,28.77,28.49,28.49,56850.0,18.5814,18.5943,18.4133,18.4133,56850.0
2006-05-03 09:50:00,28.5,28.52,28.33,28.41,44100.0,18.4198,18.4327,18.3099,18.3616,44100.0
2006-05-03 10:00:00,28.41,28.49,28.37,28.49,35100.0,18.3616,18.4133,18.3358,18.4133,35100.0
2006-05-03 10:10:00,28.49,28.55,28.45,28.45,32700.0,18.4133,18.4521,18.3875,18.3875,32700.0
2006-05-03 10:20:00,28.43,28.43,28.36,28.37,65400.0,18.3745,18.3745,18.3293,18.3358,65400.0
2006-05-03 10:30:00,28.37,28.41,28.35,28.39,227550.0,18.3358,18.3616,18.3228,18.3487,227550.0
2006-05-03 10:40:00,28.39,28.39,28.28,28.28,76650.0,18.3487,18.3487,18.2776,18.2776,76650.0
2006-05-03 10:50:00,28.28,28.34,28.26,28.34,30750.0,18.2776,18.3164,18.2647,18.3164,30750.0
2006-05-03 11:00:00,28.34,28.4,28.33,28.38,22950.0,18.3164,18.3552,18.3099,18.3422,22950.0
2006-05-03 11:10:00,28.38,28.4,28.38,28.39,90150.0,18.3422,18.3552,18.3422,18.3487,90150.0
2006-05-03 11:20:00,28.39,28.42,28.38,28.42,83550.0,18.3487,18.3681,18.3422,18.3681,83550.0
2006-05-03 11:30:00,28.43,28.51,28.43,28.51,12300.0,18.3745,18.4262,18.3745,18.4262,12300.0
2006-05-03 11:40:00,28.53,28.57,28.53,28.57,34500.0,18.4392,18.465,18.4392,18.465,34500.0
2006-05-03 11:50:00,28.57,28.59,28.57,28.59,12600.0,18.465,18.478,18.465,18.478,12600.0
2006-05-03 12:00:00,28.59,28.59,28.55,28.55,12450.0,18.478,18.478,18.4521,18.4521,12450.0
2006-05-03 12:10:00,28.55,28.55,28.46,28.47,42900.0,18.4521,18.4521,18.3939,18.4004,42900.0
2006-05-03 12:20:00,28.47,28.47,28.45,28.46,16800.0,18.4004,18.4004,18.3875,18.3939,16800.0
2006-05-03 12:30:00,28.47,28.55,28.47,28.55,20700.0,18.4004,18.4521,18.4004,18.4521,20700.0
2006-05-03 12:40:00,28.55,28.59,28.54,28.58,18750.0,18.4521,18.478,18.4456,18.4715,18750.0
2006-05-03 12:50:00,28.59,28.67,28.57,28.66,48450.0,18.478,18.5297,18.465,18.5232,48450.0
2006-05-03 13:00:00,28.66,28.66,28.6,28.61,13500.0,18.5232,18.5232,18.4844,18.4909,13500.0
2006-05-03 13:10:00,28.6,28.6,28.53,28.53,8100.0,18.4844,18.4844,18.4392,18.4392,8100.0
2006-05-03 13:20:00,28.53,28.53,28.48,28.49,261150.0,18.4392,18.4392,18.4069,18.4133,261150.0
2006-05-03 13:30:00,28.49,28.55,28.49,28.55,45150.0,18.4133,18.4521,18.4133,18.4521,45150.0
2006-05-03 13:40:00,28.54,28.55,28.52,28.54,33300.0,18.4456,18.4521,18.4327,18.4456,33300.0
2006-05-03 13:50:00,28.53,28.55,28.51,28.53,120750.0,18.4392,18.4521,18.4262,18.4392,120750.0
2006-05-03 14:00:00,28.52,28.57,28.52,28.57,29700.0,18.4327,18.465,18.4327,18.465,29700.0
2006-05-03 14:10:00,28.56,28.66,28.55,28.66,30600.0,18.4586,18.5232,18.4521,18.5232,30600.0
2006-05-03 14:20:00,28.66,28.73,28.66,28.73,22800.0,18.5232,18.5684,18.5232,18.5684,22800.0
2006-05-03 14:30:00,28.73,28.87,28.73,28.79,44550.0,18.5684,18.6589,18.5684,18.6072,44550.0
2006-05-03 14:40:00,28.78,28.87,28.77,28.83,23100.0,18.6007,18.6589,18.5943,18.6331,23100.0
2006-05-03 14:50:00,28.85,28.87,28.78,28.78,24000.0,18.646,18.6589,18.6007,18.6007,24000.0
2006-05-03 15:00:00,28.78,28.85,28.77,28.83,31650.0,18.6007,18.646,18.5943,18.6331,31650.0
2006-05-03 15:10:00,28.83,28.85,28.82,28.85,29700.0,18.6331,18.646,18.6266,18.646,29700.0
2006-05-03 15:20:00,28.84,28.88,28.83,28.83,27300.0,18.6395,18.6654,18.6331,18.6331,27300.0
2006-05-03 15:30:00,28.83,28.88,28.83,28.83,41850.0,18.6331,18.6654,18.6331,18.6331,41850.0
2006-05-03 15:40:00,28.83,28.83,28.79,28.81,46050.0,18.6331,18.6331,18.6072,18.6201,46050.0
2006-05-03 15:50:00,28.81,28.81,28.76,28.79,84750.0,18.6201,18.6201,18.5878,18.6072,84750.0
2006-05-04 09:30:00,28.75,28.83,28.75,28.81,13650.0,18.5814,18.6331,18.5814,18.6201,13650.0
2006-05-04 09:40:00,28.81,28.88,28.77,28.85,11850.0,18.6201,18.6654,18.5943,18.646,11850.0
2006-05-04 09:50:00,28.85,28.95,28.85,28.93,21600.0,18.646,18.7106,18.646,18.6977,21600.0
2006-05-04 10:00:00,28.87,28.88,28.7,28.78,55800.0,18.6589,18.6654,18.549,18.6007,55800.0
2006-05-04 10:10:00,28.78,28.79,28.78,28.78,38700.0,18.6007,18.6072,18.6007,18.6007,38700.0
2006-05-04 10:20:00,28.77,28.86,28.77,28.86,23550.0,18.5943,18.6525,18.5943,18.6525,23550.0
2006-05-04 10:30:00,28.86,28.88,28.83,28.87,8700.0,18.6525,18.6654,18.6331,18.6589,8700.0
2006-05-04 10:40:00,28.87,28.87,28.81,28.83,100050.0,18.6589,18.6589,18.6201,18.6331,100050.0
2006-05-04 10:50:00,28.83,28.85,28.83,28.85,52800.0,18.6331,18.646,18.6331,18.646,52800.0
2006-05-04 11:00:00,28.84,28.91,28.84,28.9,24450.0,18.6395,18.6848,18.6395,18.6783,24450.0
2006-05-04 11:10:00,28.91,28.94,28.9,28.91,23250.0,18.6848,18.7042,18.6783,18.6848,23250.0
2006-05-04 11:20:00,28.92,28.95,28.91,28.93,13500.0,18.6912,18.7106,18.6848,18.6977,13500.0
2006-05-04 11:30:00,28.93,28.95,28.9,28.94,10350.0,18.6977,18.7106,18.6783,18.7042,10350.0
2006-05-04 11:40:00,28.95,29.0,28.94,29.0,7500.0,18.7106,18.7429,18.7042,18.7429,7500.0
2006-05-04 11:50:00,29.0,29.0,28.97,28.99,6150.0,18.7429,18.7429,18.7235,18.7365,6150.0
2006-05-04 12:00:00,28.99,29.01,28.97,28.99,8700.0,18.7365,18.7494,18.7235,18.7365,8700.0
2006-05-04 12:10:00,28.99,29.04,28.98,29.0,14250.0,18.7365,18.7688,18.73,18.7429,14250.0
2006-05-04 12:20:00,29.0,29.01,28.97,29.01,9450.0,18.7429,18.7494,18.7235,18.7494,9450.0
2006-05-04 12:30:00,29.0,29.01,28.97,29.01,13950.0,18.7429,18.7494,18.7235,18.7494,13950.0
2006-05-04 12:40:00,29.03,29.09,29.03,29.09,9450.0,18.7623,18.8011,18.7623,18.8011,9450.0
2006-05-04 12:50:00,29.09,29.11,29.01,29.04,19350.0,18.8011,18.814,18.7494,18.7688,19350.0
2006-05-04 13:00:00,29.05,29.07,29.05,29.05,5700.0,18.7753,18.7882,18.7753,18.7753,5700.0
2006-05-04 13:10:00,29.06,29.12,29.06,29.11,7200.0,18.7817,18.8205,18.7817,18.814,7200.0
2006-05-04 13:20:00,29.1,29.16,29.1,29.14,13950.0,18.8076,18.8463,18.8076,18.8334,13950.0
2006-05-04 13:30:00,29.14,29.2,29.14,29.16,12900.0,18.8334,18.8722,18.8334,18.8463,12900.0
2006-05-04 13:40:00,29.15,29.18,29.13,29.18,9000.0,18.8399,18.8593,18.827,18.8593,9000.0
2006-05-04 13:50:00,29.17,29.21,29.15,29.21,10950.0,18.8528,18.8787,18.8399,18.8787,10950.0
2006-05-04 14:00:00,29.21,29.21,29.19,29.21,20550.0,18.8787,18.8787,18.8657,18.8787,20550.0
2006-05-04 14:10:00,29.21,29.27,29.21,29.21,51600.0,18.8787,18.9174,18.8787,18.8787,51600.0
2006-05-04 14:20:00,29.21,29.23,29.21,29.23,14850.0,18.8787,18.8916,18.8787,18.8916,14850.0
2006-05-04 14:30:00,29.23,29.27,29.22,29.24,18150.0,18.8916,18.9174,18.8851,18.8981,18150.0
2006-05-04 14:40:00,29.23,29.25,29.21,29.21,21750.0,18.8916,18.9045,18.8787,18.8787,21750.0
2006-05-04 14:50:00,29.21,29.21,29.15,29.17,26850.0,18.8787,18.8787,18.8399,18.8528,26850.0
2006-05-04 15:00:00,29.19,29.2,29.15,29.19,31350.0,18.8657,18.8722,18.8399,18.8657,31350.0
2006-05-04 15:10:00,29.18,29.19,29.16,29.17,17100.0,18.8593,18.8657,18.8463,18.8528,17100.0
2006-05-04 15:20:00,29.16,29.21,29.16,29.21,25050.0,18.8463,18.8787,18.8463,18.8787,25050.0
2006-05-04 15:30:00,29.21,29.21,29.15,29.15,26250.0,18.8787,18.8787,18.8399,18.8399,26250.0
2006-05-04 15:40:00,29.16,29.16,29.13,29.13,40500.0,18.8463,18.8463,18.827,18.827,40500.0
2006-05-04 15:50:00,29.13,29.13,29.09,29.11,54900.0,18.827,18.827,18.8011,18.814,54900.0
2006-05-05 09:30:00,29.17,29.17,29.14,29.16,19800.0,18.8528,18.8528,18.8334,18.8463,19800.0
2006-05-05 09:40:00,29.16,29.17,29.11,29.15,9450.0,18.8463,18.8528,18.814,18.8399,9450.0
2006-05-05 09:50:00,29.13,29.13,28.96,29.11,23850.0,18.827,18.827,18.7171,18.814,23850.0
2006-05-05 10:00:00,29.11,29.14,29.08,29.09,29400.0,18.814,18.8334,18.7946,18.8011,29400.0
2006-05-05 10:10:00,29.09,29.16,29.09,29.15,17700.0,18.8011,18.8463,18.8011,18.8399,17700.0
2006-05-05 10:20:00,29.15,29.16,29.1,29.12,16950.0,18.8399,18.8463,18.8076,18.8205,16950.0
2006-05-05 10:30:00,29.13,29.19,29.13,29.16,23850.0,18.827,18.8657,18.827,18.8463,23850.0
2006-05-05 10:40:00,29.15,29.15,29.09,29.13,28050.0,18.8399,18.8399,18.8011,18.827,28050.0
2006-05-05 10:50:00,29.13,29.19,29.13,29.17,14250.0,18.827,18.8657,18.827,18.8528,14250.0
2006-05-05 11:00:00,29.17,29.17,29.14,29.15,11250.0,18.8528,18.8528,18.8334,18.8399,11250.0
2006-05-05 11:10:00,29.15,29.19,29.15,29.16,16200.0,18.8399,18.8657,18.8399,18.8463,16200.0
2006-05-05 11:20:00,29.16,29.17,29.07,29.11,101400.0,18.8463,18.8528,18.7882,18.814,101400.0
2006-05-05 11:30:00,29.11,29.13,29.09,29.11,35400.0,18.814,18.827,18.8011,18.814,35400.0
2006-05-05 11:40:00,29.11,29.15,29.11,29.13,48450.0,18.814,18.8399,18.814,18.827,48450.0
2006-05-05 11:50:00,29.13,29.14,29.11,29.13,26850.0,18.827,18.8334,18.814,18.827,26850.0
2006-05-05 12:00:00,29.13,29.13,29.12,29.13,24300.0,18.827,18.827,18.8205,18.827,24300.0
2006-05-05 12:10:00,29.13,29.15,29.13,29.15,7650.0,18.827,18.8399,18.827,18.8399,7650.0
2006-05-05 12:20:00,29.15,29.16,29.13,29.15,10950.0,18.8399,18.8463,18.827,18.8399,10950.0
2006-05-05 12:30:00,29.15,29.15,29.14,29.15,18750.0,18.8399,18.8399,18.8334,18.8399,18750.0
2006-05-05 12:40:00,29.15,29.15,29.11,29.12,18150.0,18.8399,18.8399,18.814,18.8205,18150.0
2006-05-05 12:50:00,29.11,29.15,29.11,29.15,27450.0,18.814,18.8399,18.814,18.8399,27450.0
2006-05-05 13:00:00,29.15,29.17,29.14,29.17,35850.0,18.8399,18.8528,18.8334,18.8528,35850.0
2006-05-05 13:10:00,29.19,29.19,29.17,29.17,29400.0,18.8657,18.8657,18.8528,18.8528,29400.0
2006-05-05 13:20:00,29.18,29.19,29.13,29.15,98850.0,18.8593,18.8657,18.827,18.8399,98850.0
2006-05-05 13:30:00,29.15,29.19,29.15,29.18,12000.0,18.8399,18.8657,18.8399,18.8593,12000.0
2006-05-05 13:40:00,29.18,29.22,29.17,29.18,36750.0,18.8593,18.8851,18.8528,18.8593,36750.0
2006-05-05 13:50:00,29.19,29.21,29.17,29.19,16800.0,18.8657,18.8787,18.8528,18.8657,16800.0
2006-05-05 14:00:00,29.2,29.2,29.15,29.17,21450.0,18.8722,18.8722,18.8399,18.8528,21450.0
2006-05-05 14:10:00,29.17,29.21,29.15,29.2,27900.0,18.8528,18.8787,18.8399,18.8722,27900.0
2006-05-05 14:20:00,29.2,29.23,29.19,29.22,23700.0,18.8722,18.8916,18.8657,18.8851,23700.0
2006-05-05 14:30:00,29.23,29.24,29.21,29.23,14100.0,18.8916,18.8981,18.8787,18.8916,14100.0
2006-05-05 14:40:00,29.23,29.28,29.23,29.27,31050.0,18.8916,18.9239,18.8916,18.9174,31050.0
2006-05-05 14:50:00,29.27,29.29,29.25,29.27,27450.0,18.9174,18.9304,18.9045,18.9174,27450.0
2006-05-05 15:00:00,29.27,29.27,29.23,29.25,13650.0,18.9174,18.9174,18.8916,18.9045,13650.0
2006-05-05 15:10:00,29.25,29.27,29.25,29.27,11550.0,18.9045,18.9174,18.9045,18.9174,11550.0
2006-05-05 15:20:00,29.27,29.27,29.23,29.23,20250.0,18.9174,18.9174,18.8916,18.8916,20250.0
2006-05-05 15:30:00,29.23,29.28,29.23,29.27,16800.0,18.8916,18.9239,18.8916,18.9174,16800.0
2006-05-05 15:40:00,29.27,29.27,29.2,29.21,18300.0,18.9174,18.9174,18.8722,18.8787,18300.0
2006-05-05 15:50:00,29.21,29.23,29.2,29.22,79650.0,18.8787,18.8916,18.8722,18.8851,79650.0
2006-05-08 09:30:00,29.15,29.27,29.15,29.17,16800.0,18.8399,18.9174,18.8399,18.8528,16800.0
2006-05-08 09:40:00,29.21,29.23,29.17,29.21,73800.0,18.8787,18.8916,18.8528,18.8787,73800.0
2006-05-08 09:50:00,29.2,29.2,29.13,29.13,33750.0,18.8722,18.8722,18.827,18.827,33750.0
2006-05-08 10:00:00,29.14,29.15,29.12,29.15,40200.0,18.8334,18.8399,18.8205,18.8399,40200.0
2006-05-08 10:10:00,29.15,29.15,29.09,29.13,60900.0,18.8399,18.8399,18.8011,18.827,60900.0
2006-05-08 10:20:00,29.14,29.19,29.14,29.19,14550.0,18.8334,18.8657,18.8334,18.8657,14550.0
2006-05-08 10:30:00,29.18,29.2,29.17,29.19,9900.0,18.8593,18.8722,18.8528,18.8657,9900.0
2006-05-08 10:40:00,29.19,29.23,29.19,29.22,83850.0,18.8657,18.8916,18.8657,18.8851,83850.0
2006-05-08 10:50:00,29.21,29.21,29.12,29.12,34050.0,18.8787,18.8787,18.8205,18.8205,34050.0
2006-05-08 11:00:00,29.14,29.19,29.13,29.15,23250.0,18.8334,18.8657,18.827,18.8399,23250.0
2006-05-08 11:10:00,29.14,29.16,29.13,29.15,28350.0,18.8334,18.8463,18.827,18.8399,28350.0
2006-05-08 11:20:00,29.15,29.16,29.13,29.15,8250.0,18.8399,18.8463,18.827,18.8399,8250.0
2006-05-08 11:30:00,29.16,29.19,29.14,29.19,9150.0,18.8463,18.8657,18.8334,18.8657,9150.0
2006-05-08 11:40:00,29.18,29.19,29.15,29.19,9000.0,18.8593,18.8657,18.8399,18.8657,9000.0
2006-05-08 11:50:00,29.19,29.2,29.19,29.2,9000.0,18.8657,18.8722,18.8657,18.8722,9000.0
2006-05-08 12:00:00,29.19,29.21,29.19,29.19,31350.0,18.8657,18.8787,18.8657,18.8657,31350.0
2006-05-08 12:10:00,29.19,29.2,29.17,29.17,7350.0,18.8657,18.8722,18.8528,18.8528,7350.0
2006-05-08 12:20:00,29.16,29.19,29.16,29.19,5100.0,18.8463,18.8657,18.8463,18.8657,5100.0
2006-05-08 12:30:00,29.18,29.19,29.17,29.19,7500.0,18.8593,18.8657,18.8528,18.8657,7500.0
2006-05-08 12:40:00,29.18,29.21,29.17,29.19,10200.0,18.8593,18.8787,18.8528,18.8657,10200.0
2006-05-08 12:50:00,29.19,29.19,29.17,29.18,4350.0,18.8657,18.8657,18.8528,18.8593,4350.0
2006-05-08 13:00:00,29.19,29.19,29.16,29.16,7650.0,18.8657,18.8657,18.8463,18.8463,7650.0
2006-05-08 13:10:00,29.16,29.16,29.13,29.15,12300.0,18.8463,18.8463,18.827,18.8399,12300.0
2006-05-08 13:20:00,29.15,29.18,29.13,29.18,7350.0,18.8399,18.8593,18.827,18.8593,7350.0
2006-05-08 13:30:00,29.17,29.18,29.17,29.18,3900.0,18.8528,18.8593,18.8528,18.8593,3900.0
2006-05-08 13:40:00,29.19,29.19,29.17,29.17,6900.0,18.8657,18.8657,18.8528,18.8528,6900.0
2006-05-08 13:50:00,29.17,29.17,29.16,29.17,5550.0,18.8528,18.8528,18.8463,18.8528,5550.0
2006-05-08 14:00:00,29.17,29.19,29.17,29.19,4950.0,18.8528,18.8657,18.8528,18.8657,4950.0
2006-05-08 14:10:00,29.19,29.2,29.18,29.18,11100.0,18.8657,18.8722,18.8593,18.8593,11100.0
2006-05-08 14:20:00,29.19,29.2,29.19,29.19,12450.0,18.8657,18.8722,18.8657,18.8657,12450.0
2006-05-08 14:30:00,29.18,29.18,29.15,29.17,12900.0,18.8593,18.8593,18.8399,18.8528,12900.0
2006-05-08 14:40:00,29.17,29.18,29.15,29.17,11100.0,18.8528,18.8593,18.8399,18.8528,11100.0
2006-05-08 14:50:00,29.16,29.19,29.15,29.19,46650.0,18.8463,18.8657,18.8399,18.8657,46650.0
2006-05-08 15:00:00,29.18,29.2,29.18,29.19,33900.0,18.8593,18.8722,18.8593,18.8657,33900.0
2006-05-08 15:10:00,29.18,29.19,29.17,29.17,11400.0,18.8593,18.8657,18.8528,18.8528,11400.0
2006-05-08 15:20:00,29.16,29.19,29.15,29.19,14700.0,18.8463,18.8657,18.8399,18.8657,14700.0
2006-05-08 15:30:00,29.18,29.19,29.17,29.19,12150.0,18.8593,18.8657,18.8528,18.8657,12150.0
2006-05-08 15:40:00,29.19,29.2,29.18,29.18,25200.0,18.8657,18.8722,18.8593,18.8593,25200.0
2006-05-08 15:50:00,29.18,29.19,29.15,29.17,52050.0,18.8593,18.8657,18.8399,18.8528,52050.0
2006-05-09 09:30:00,29.07,29.13,29.07,29.12,22800.0,18.7882,18.827,18.7882,18.8205,22800.0
2006-05-09 09:40:00,29.12,29.16,29.11,29.15,22350.0,18.8205,18.8463,18.814,18.8399,22350.0
2006-05-09 09:50:00,29.15,29.16,29.13,29.15,21150.0,18.8399,18.8463,18.827,18.8399,21150.0
2006-05-09 10:00:00,29.17,29.17,29.13,29.15,62850.0,18.8528,18.8528,18.827,18.8399,62850.0
2006-05-09 10:10:00,29.15,29.16,29.13,29.14,24450.0,18.8399,18.8463,18.827,18.8334,24450.0
2006-05-09 10:20:00,29.13,29.15,29.13,29.14,32550.0,18.827,18.8399,18.827,18.8334,32550.0
2006-05-09 10:30:00,29.14,29.15,29.13,29.15,34200.0,18.8334,18.8399,18.827,18.8399,34200.0
2006-05-09 10:40:00,29.15,29.17,29.15,29.16,54000.0,18.8399,18.8528,18.8399,18.8463,54000.0
2006-05-09 10:50:00,29.16,29.17,29.13,29.14,20700.0,18.8463,18.8528,18.827,18.8334,20700.0
2006-05-09 11:00:00,29.15,29.15,29.12,29.12,25650.0,18.8399,18.8399,18.8205,18.8205,25650.0
2006-05-09 11:10:00,29.12,29.12,29.06,29.07,14700.0,18.8205,18.8205,18.7817,18.7882,14700.0
2006-05-09 11:20:00,29.07,29.09,29.07,29.08,9900.0,18.7882,18.8011,18.7882,18.7946,9900.0
2006-05-09 11:30:00,29.08,29.09,29.07,29.07,7350.0,18.7946,18.8011,18.7882,18.7882,7350.0
2006-05-09 11:40:00,29.07,29.07,29.05,29.05,4050.0,18.7882,18.7882,18.7753,18.7753,4050.0
2006-05-09 11:50:00,29.06,29.07,29.03,29.03,9900.0,18.7817,18.7882,18.7623,18.7623,9900.0
2006-05-09 12:00:00,29.04,29.05,29.04,29.05,6900.0,18.7688,18.7753,18.7688,18.7753,6900.0
2006-05-09 12:10:00,29.04,29.05,29.03,29.04,11700.0,18.7688,18.7753,18.7623,18.7688,11700.0
2006-05-09 12:20:00,29.05,29.05,29.04,29.05,9300.0,18.7753,18.7753,18.7688,18.7753,9300.0
2006-05-09 12:30:00,29.05,29.05,29.04,29.04,10650.0,18.7753,18.7753,18.7688,18.7688,10650.0
2006-05-09 12:40:00,29.05,29.07,29.04,29.06,6900.0,18.7753,18.7882,18.7688,18.7817,6900.0
2006-05-09 12:50:00,29.07,29.07,29.01,29.01,20850.0,18.7882,18.7882,18.7494,18.7494,20850.0
2006-05-09 13:00:00,29.01,29.01,28.95,28.95,15450.0,18.7494,18.7494,18.7106,18.7106,15450.0
2006-05-09 13:10:00,28.95,28.95,28.91,28.91,10950.0,18.7106,18.7106,18.6848,18.6848,10950.0
2006-05-09 13:20:00,28.91,28.98,28.91,28.97,10350.0,18.6848,18.73,18.6848,18.7235,10350.0
2006-05-09 13:30:00,28.97,28.99,28.97,28.99,9000.0,18.7235,18.7365,18.7235,18.7365,9000.0
2006-05-09 13:40:00,28.99,28.99,28.89,28.91,12450.0,18.7365,18.7365,18.6718,18.6848,12450.0
2006-05-09 13:50:00,28.91,28.95,28.9,28.95,8100.0,18.6848,18.7106,18.6783,18.7106,8100.0
2006-05-09 14:00:00,28.95,28.96,28.93,28.95,11250.0,18.7106,18.7171,18.6977,18.7106,11250.0
2006-05-09 14:10:00,28.95,28.97,28.94,28.97,10950.0,18.7106,18.7235,18.7042,18.7235,10950.0
2006-05-09 14:20:00,28.97,28.99,28.97,28.97,13350.0,18.7235,18.7365,18.7235,18.7235,13350.0
2006-05-09 14:30:00,28.97,28.98,28.95,28.97,22950.0,18.7235,18.73,18.7106,18.7235,22950.0
2006-05-09 14:40:00,28.98,29.09,28.98,28.99,10350.0,18.73,18.8011,18.73,18.7365,10350.0
2006-05-09 14:50:00,28.99,29.0,28.98,28.99,11700.0,18.7365,18.7429,18.73,18.7365,11700.0
2006-05-09 15:00:00,28.98,28.99,28.96,28.99,12450.0,18.73,18.7365,18.7171,18.7365,12450.0
2006-05-09 15:10:00,28.99,29.0,28.99,28.99,17250.0,18.7365,18.7429,18.7365,18.7365,17250.0
2006-05-09 15:20:00,28.99,28.99,28.97,28.98,13800.0,18.7365,18.7365,18.7235,18.73,13800.0
2006-05-09 15:30:00,28.97,28.99,28.96,28.98,13650.0,18.7235,18.7365,18.7171,18.73,13650.0
2006-05-09 15:40:00,28.99,28.99,28.97,28.98,13500.0,18.7365,18.7365,18.7235,18.73,13500.0
2006-05-09 15:50:00,28.99,28.99,28.97,28.98,21150.0,18.7365,18.7365,18.7235,18.73,21150.0
2006-05-10 09:30:00,28.91,29.05,28.87,29.03,19350.0,18.6848,18.7753,18.6589,18.7623,19350.0
2006-05-10 09:40:00,29.03,29.04,29.0,29.0,11100.0,18.7623,18.7688,18.7429,18.7429,11100.0
2006-05-10 09:50:00,29.01,29.07,28.98,29.01,57900.0,18.7494,18.7882,18.73,18.7494,57900.0
2006-05-10 10:00:00,29.01,29.05,29.0,29.02,13350.0,18.7494,18.7753,18.7429,18.7559,13350.0
2006-05-10 10:10:00,29.02,29.02,29.01,29.01,6150.0,18.7559,18.7559,18.7494,18.7494,6150.0
2006-05-10 10:20:00,29.01,29.02,29.0,29.01,13200.0,18.7494,18.7559,18.7429,18.7494,13200.0
2006-05-10 10:30:00,29.01,29.01,28.97,28.97,57750.0,18.7494,18.7494,18.7235,18.7235,57750.0
2006-05-10 10:40:00,28.97,29.03,28.97,29.02,20100.0,18.7235,18.7623,18.7235,18.7559,20100.0
2006-05-10 10:50:00,29.03,29.03,29.0,29.0,33750.0,18.7623,18.7623,18.7429,18.7429,33750.0
2006-05-10 11:00:00,29.0,29.01,28.99,28.99,70650.0,18.7429,18.7494,18.7365,18.7365,70650.0
2006-05-10 11:10:00,29.0,29.0,28.99,29.0,14250.0,18.7429,18.7429,18.7365,18.7429,14250.0
2006-05-10 11:20:00,29.0,29.0,28.99,28.99,9450.0,18.7429,18.7429,18.7365,18.7365,9450.0
2006-05-10 11:30:00,28.97,29.0,28.97,28.98,3150.0,18.7235,18.7429,18.7235,18.73,3150.0
2006-05-10 11:40:00,28.98,28.98,28.97,28.97,3300.0,18.73,18.73,18.7235,18.7235,3300.0
2006-05-10 11:50:00,28.97,28.98,28.97,28.97,3450.0,18.7235,18.73,18.7235,18.7235,3450.0
2006-05-10 12:00:00,28.97,29.0,28.97,28.99,7350.0,18.7235,18.7429,18.7235,18.7365,7350.0
2006-05-10 12:10:00,28.99,29.0,28.99,29.0,3450.0,18.7365,18.7429,18.7365,18.7429,3450.0
2006-05-10 12:20:00,28.99,29.01,28.99,29.01,8700.0,18.7365,18.7494,18.7365,18.7494,8700.0
2006-05-10 12:30:00,29.0,29.01,28.99,29.0,22650.0,18.7429,18.7494,18.7365,18.7429,22650.0
2006-05-10 12:40:00,29.0,29.01,28.92,28.92,15750.0,18.7429,18.7494,18.6912,18.6912,15750.0
2006-05-10 12:50:00,28.93,28.93,28.87,28.87,9450.0,18.6977,18.6977,18.6589,18.6589,9450.0
2006-05-10 13:00:00,28.86,28.93,28.86,28.93,6300.0,18.6525,18.6977,18.6525,18.6977,6300.0
2006-05-10 13:10:00,28.93,28.95,28.92,28.95,5100.0,18.6977,18.7106,18.6912,18.7106,5100.0
2006-05-10 13:20:00,28.94,28.97,28.94,28.97,5700.0,18.7042,18.7235,18.7042,18.7235,5700.0
2006-05-10 13:30:00,28.97,28.98,28.95,28.97,10350.0,18.7235,18.73,18.7106,18.7235,10350.0
2006-05-10 13:40:00,28.97,28.97,28.95,28.95,5700.0,18.7235,18.7235,18.7106,18.7106,5700.0
2006-05-10 13:50:00,28.97,28.97,28.95,28.96,5250.0,18.7235,18.7235,18.7106,18.7171,5250.0
2006-05-10 14:00:00,28.97,28.97,28.93,28.94,5550.0,18.7235,18.7235,18.6977,18.7042,5550.0
2006-05-10 14:10:00,28.94,28.99,28.9,28.97,23250.0,18.7042,18.7365,18.6783,18.7235,23250.0
2006-05-10 14:20:00,28.97,29.0,28.9,28.93,42900.0,18.7235,18.7429,18.6783,18.6977,42900.0
2006-05-10 14:30:00,28.91,28.96,28.89,28.94,8550.0,18.6848,18.7171,18.6718,18.7042,8550.0
2006-05-10 14:40:00,28.95,29.05,28.92,29.01,18150.0,18.7106,18.7753,18.6912,18.7494,18150.0
2006-05-10 14:50:00,29.02,29.02,28.97,28.98,21000.0,18.7559,18.7559,18.7235,18.73,21000.0
2006-05-10 15:00:00,28.97,28.97,28.91,28.91,10800.0,18.7235,18.7235,18.6848,18.6848,10800.0
2006-05-10 15:10:00,28.91,28.93,28.91,28.93,7050.0,18.6848,18.6977,18.6848,18.6977,7050.0
2006-05-10 15:20:00,28.93,28.95,28.93,28.93,14250.0,18.6977,18.7106,18.6977,18.6977,14250.0
2006-05-10 15:30:00,28.9,28.92,28.85,28.87,13800.0,18.6783,18.6912,18.646,18.6589,13800.0
2006-05-10 15:40:00,28.87,28.88,28.85,28.85,12150.0,18.6589,18.6654,18.646,18.646,12150.0
2006-05-10 15:50:00,28.85,28.89,28.83,28.86,35700.0,18.646,18.6718,18.6331,18.6525,35700.0
2006-05-11 09:30:00,28.73,28.86,28.63,28.63,26400.0,18.5684,18.6525,18.5038,18.5038,26400.0
2006-05-11 09:40:00,28.64,28.64,28.54,28.57,37050.0,18.5103,18.5103,18.4456,18.465,37050.0
2006-05-11 09:50:00,28.57,28.6,28.5,28.5,22350.0,18.465,18.4844,18.4198,18.4198,22350.0
2006-05-11 10:00:00,28.5,28.5,28.38,28.43,19950.0,18.4198,18.4198,18.3422,18.3745,19950.0
2006-05-11 10:10:00,28.43,28.57,28.43,28.51,90450.0,18.3745,18.465,18.3745,18.4262,90450.0
2006-05-11 10:20:00,28.48,28.51,28.45,28.47,37500.0,18.4069,18.4262,18.3875,18.4004,37500.0
2006-05-11 10:30:00,28.45,28.45,28.39,28.41,28950.0,18.3875,18.3875,18.3487,18.3616,28950.0
2006-05-11 10:40:00,28.41,28.41,28.31,28.31,51450.0,18.3616,18.3616,18.297,18.297,51450.0
2006-05-11 10:50:00,28.31,28.34,28.29,28.33,47250.0,18.297,18.3164,18.2841,18.3099,47250.0
2006-05-11 11:00:00,28.33,28.39,28.33,28.35,54150.0,18.3099,18.3487,18.3099,18.3228,54150.0
2006-05-11 11:10:00,28.35,28.35,28.17,28.18,39900.0,18.3228,18.3228,18.2065,18.213,39900.0
2006-05-11 11:20:00,28.18,28.21,28.12,28.13,24000.0,18.213,18.2324,18.1742,18.1806,24000.0
2006-05-11 11:30:00,28.13,28.22,28.12,28.16,29400.0,18.1806,18.2388,18.1742,18.2,29400.0
2006-05-11 11:40:00,28.17,28.17,28.14,28.15,24150.0,18.2065,18.2065,18.1871,18.1936,24150.0
2006-05-11 11:50:00,28.15,28.17,28.11,28.12,28350.0,18.1936,18.2065,18.1677,18.1742,28350.0
2006-05-11 12:00:00,28.12,28.15,28.11,28.14,29550.0,18.1742,18.1936,18.1677,18.1871,29550.0
2006-05-11 12:10:00,28.14,28.15,28.05,28.13,37350.0,18.1871,18.1936,18.1289,18.1806,37350.0
2006-05-11 12:20:00,28.12,28.16,28.12,28.14,15900.0,18.1742,18.2,18.1742,18.1871,15900.0
2006-05-11 12:30:00,28.14,28.15,28.11,28.15,26250.0,18.1871,18.1936,18.1677,18.1936,26250.0
2006-05-11 12:40:00,28.15,28.15,28.07,28.07,36300.0,18.1936,18.1936,18.1419,18.1419,36300.0
2006-05-11 12:50:00,28.07,28.1,28.07,28.09,15600.0,18.1419,18.1613,18.1419,18.1548,15600.0
2006-05-11 13:00:00,28.09,28.1,28.07,28.08,40800.0,18.1548,18.1613,18.1419,18.1483,40800.0
2006-05-11 13:10:00,28.08,28.08,27.77,27.96,80250.0,18.1483,18.1483,17.948,18.0708,80250.0
2006-05-11 13:20:00,27.96,27.97,27.95,27.97,14850.0,18.0708,18.0772,18.0643,18.0772,14850.0
2006-05-11 13:30:00,27.97,28.0,27.97,27.99,15900.0,18.0772,18.0966,18.0772,18.0902,15900.0
2006-05-11 13:40:00,27.99,28.04,27.98,28.0,27300.0,18.0902,18.1225,18.0837,18.0966,27300.0
2006-05-11 13:50:00,28.01,28.03,28.01,28.03,16650.0,18.1031,18.116,18.1031,18.116,16650.0
2006-05-11 14:00:00,28.03,28.07,28.03,28.05,29700.0,18.116,18.1419,18.116,18.1289,29700.0
2006-05-11 14:10:00,28.06,28.07,28.0,28.0,30000.0,18.1354,18.1419,18.0966,18.0966,30000.0
2006-05-11 14:20:00,28.0,28.0,27.95,27.97,31350.0,18.0966,18.0966,18.0643,18.0772,31350.0
2006-05-11 14:30:00,27.97,28.0,27.96,27.99,25200.0,18.0772,18.0966,18.0708,18.0902,25200.0
2006-05-11 14:40:00,27.99,28.0,27.97,27.98,32850.0,18.0902,18.0966,18.0772,18.0837,32850.0
2006-05-11 14:50:00,27.98,27.99,27.96,27.97,38400.0,18.0837,18.0902,18.0708,18.0772,38400.0
2006-05-11 15:00:00,27.97,27.99,27.95,27.99,48750.0,18.0772,18.0902,18.0643,18.0902,48750.0
2006-05-11 15:10:00,27.97,28.01,27.97,27.99,53850.0,18.0772,18.1031,18.0772,18.0902,53850.0
2006-05-11 15:20:00,28.0,28.0,27.95,27.99,84600.0,18.0966,18.0966,18.0643,18.0902,84600.0
2006-05-11 15:30:00,27.98,28.04,27.97,28.02,50100.0,18.0837,18.1225,18.0772,18.1096,50100.0
2006-05-11 15:40:00,28.02,28.03,27.99,28.01,36600.0,18.1096,18.116,18.0902,18.1031,36600.0
2006-05-11 15:50:00,28.0,28.01,27.98,28.01,81900.0,18.0966,18.1031,18.0837,18.1031,81900.0
2006-05-12 09:30:00,27.9,27.91,27.76,27.77,25350.0,18.032,18.0385,17.9415,17.948,25350.0
2006-05-12 09:40:00,27.76,27.8,27.5,27.62,38250.0,17.9415,17.9674,17.7735,17.851,38250.0
2006-05-12 09:50:00,27.62,27.67,27.53,27.65,27000.0,17.851,17.8833,17.7929,17.8704,27000.0
2006-05-12 10:00:00,27.65,27.66,27.59,27.64,109200.0,17.8704,17.8769,17.8316,17.864,109200.0
2006-05-12 10:10:00,27.65,27.77,27.65,27.75,30600.0,17.8704,17.948,17.8704,17.9351,30600.0
2006-05-12 10:20:00,27.76,27.85,27.73,27.83,28350.0,17.9415,17.9997,17.9221,17.9868,28350.0
2006-05-12 10:30:00,27.85,27.85,27.77,27.84,21450.0,17.9997,17.9997,17.948,17.9932,21450.0
2006-05-12 10:40:00,27.84,27.84,27.8,27.82,16950.0,17.9932,17.9932,17.9674,17.9803,16950.0
2006-05-12 10:50:00,27.81,27.86,27.81,27.85,35850.0,17.9738,18.0061,17.9738,17.9997,35850.0
2006-05-12 11:00:00,27.85,27.85,27.81,27.83,31200.0,17.9997,17.9997,17.9738,17.9868,31200.0
2006-05-12 11:10:00,27.83,27.87,27.81,27.87,27900.0,17.9868,18.0126,17.9738,18.0126,27900.0
2006-05-12 11:20:00,27.84,27.91,27.84,27.88,26400.0,17.9932,18.0385,17.9932,18.0191,26400.0
2006-05-12 11:30:00,27.88,27.89,27.85,27.86,22650.0,18.0191,18.0255,17.9997,18.0061,22650.0
2006-05-12 11:40:00,27.86,27.87,27.83,27.86,15000.0,18.0061,18.0126,17.9868,18.0061,15000.0
2006-05-12 11:50:00,27.86,27.86,27.83,27.86,13200.0,18.0061,18.0061,17.9868,18.0061,13200.0
2006-05-12 12:00:00,27.85,27.88,27.83,27.86,16200.0,17.9997,18.0191,17.9868,18.0061,16200.0
2006-05-12 12:10:00,27.86,27.87,27.81,27.85,33600.0,18.0061,18.0126,17.9738,17.9997,33600.0
2006-05-12 12:20:00,27.85,27.85,27.81,27.83,37200.0,17.9997,17.9997,17.9738,17.9868,37200.0
2006-05-12 12:30:00,27.83,27.85,27.78,27.83,32850.0,17.9868,17.9997,17.9544,17.9868,32850.0
2006-05-12 12:40:00,27.83,27.85,27.82,27.84,12900.0,17.9868,17.9997,17.9803,17.9932,12900.0
2006-05-12 12:50:00,27.84,27.85,27.79,27.82,42450.0,17.9932,17.9997,17.9609,17.9803,42450.0
2006-05-12 13:00:00,27.82,27.85,27.82,27.84,33300.0,17.9803,17.9997,17.9803,17.9932,33300.0
2006-05-12 13:10:00,27.85,27.87,27.83,27.86,24150.0,17.9997,18.0126,17.9868,18.0061,24150.0
2006-05-12 13:20:00,27.86,27.89,27.86,27.88,33000.0,18.0061,18.0255,18.0061,18.0191,33000.0
2006-05-12 13:30:00,27.87,27.89,27.79,27.8,42000.0,18.0126,18.0255,17.9609,17.9674,42000.0
2006-05-12 13:40:00,27.81,27.83,27.76,27.77,15750.0,17.9738,17.9868,17.9415,17.948,15750.0
2006-05-12 13:50:00,27.77,27.83,27.76,27.79,19200.0,17.948,17.9868,17.9415,17.9609,19200.0
2006-05-12 14:00:00,27.79,27.82,27.77,27.8,28500.0,17.9609,17.9803,17.948,17.9674,28500.0
2006-05-12 14:10:00,27.78,27.85,27.78,27.79,77400.0,17.9544,17.9997,17.9544,17.9609,77400.0
2006-05-12 14:20:00,27.78,27.81,27.73,27.73,67050.0,17.9544,17.9738,17.9221,17.9221,67050.0
2006-05-12 14:30:00,27.76,27.78,27.7,27.78,30150.0,17.9415,17.9544,17.9027,17.9544,30150.0
2006-05-12 14:40:00,27.79,27.81,27.79,27.81,19200.0,17.9609,17.9738,17.9609,17.9738,19200.0
2006-05-12 14:50:00,27.81,27.81,27.75,27.77,25650.0,17.9738,17.9738,17.9351,17.948,25650.0
2006-05-12 15:00:00,27.77,27.8,27.75,27.76,34350.0,17.948,17.9674,17.9351,17.9415,34350.0
2006-05-12 15:10:00,27.75,27.77,27.74,27.76,13200.0,17.9351,17.948,17.9286,17.9415,13200.0
2006-05-12 15:20:00,27.77,27.77,27.73,27.74,25650.0,17.948,17.948,17.9221,17.9286,25650.0
2006-05-12 15:30:00,27.74,27.74,27.71,27.71,26850.0,17.9286,17.9286,17.9092,17.9092,26850.0
2006-05-12 15:40:00,27.71,27.75,27.71,27.73,36150.0,17.9092,17.9351,17.9092,17.9221,36150.0
2006-05-12 15:50:00,27.73,27.73,27.65,27.68,39150.0,17.9221,17.9221,17.8704,17.8898,39150.0
2006-05-15 09:30:00,27.56,27.56,27.29,27.31,38550.0,17.8123,17.8123,17.6377,17.6507,38550.0
2006-05-15 09:40:00,27.27,27.29,27.15,27.17,74100.0,17.6248,17.6377,17.5473,17.5602,74100.0
2006-05-15 09:50:00,27.17,27.17,27.03,27.04,42150.0,17.5602,17.5602,17.4697,17.4762,42150.0
2006-05-15 10:00:00,27.04,27.05,26.96,27.01,74250.0,17.4762,17.4826,17.4245,17.4568,74250.0
2006-05-15 10:10:00,27.03,27.1,27.03,27.09,44250.0,17.4697,17.515,17.4697,17.5085,44250.0
2006-05-15 10:20:00,27.08,27.1,27.03,27.1,22500.0,17.502,17.515,17.4697,17.515,22500.0
2006-05-15 10:30:00,27.1,27.21,27.07,27.17,49650.0,17.515,17.586,17.4956,17.5602,49650.0
2006-05-15 10:40:00,27.19,27.23,27.14,27.21,43050.0,17.5731,17.599,17.5408,17.586,43050.0
2006-05-15 10:50:00,27.2,27.21,27.11,27.11,14100.0,17.5796,17.586,17.5214,17.5214,14100.0
2006-05-15 11:00:00,27.1,27.19,27.1,27.15,26850.0,17.515,17.5731,17.515,17.5473,26850.0
2006-05-15 11:10:00,27.15,27.25,27.15,27.23,47850.0,17.5473,17.6119,17.5473,17.599,47850.0
2006-05-15 11:20:00,27.22,27.24,27.17,27.19,37500.0,17.5925,17.6054,17.5602,17.5731,37500.0
2006-05-15 11:30:00,27.19,27.27,27.19,27.19,49200.0,17.5731,17.6248,17.5731,17.5731,49200.0
2006-05-15 11:40:00,27.19,27.25,27.19,27.2,47250.0,17.5731,17.6119,17.5731,17.5796,47250.0
2006-05-15 11:50:00,27.22,27.23,27.17,27.18,12000.0,17.5925,17.599,17.5602,17.5667,12000.0
2006-05-15 12:00:00,27.18,27.2,27.18,27.2,13500.0,17.5667,17.5796,17.5667,17.5796,13500.0
2006-05-15 12:10:00,27.2,27.2,27.17,27.18,7050.0,17.5796,17.5796,17.5602,17.5667,7050.0
2006-05-15 12:20:00,27.18,27.2,27.18,27.19,12450.0,17.5667,17.5796,17.5667,17.5731,12450.0
2006-05-15 12:30:00,27.2,27.2,27.18,27.2,36450.0,17.5796,17.5796,17.5667,17.5796,36450.0
2006-05-15 12:40:00,27.2,27.21,27.19,27.21,12600.0,17.5796,17.586,17.5731,17.586,12600.0
2006-05-15 12:50:00,27.21,27.23,27.19,27.21,8250.0,17.586,17.599,17.5731,17.586,8250.0
2006-05-15 13:00:00,27.21,27.22,27.19,27.19,9900.0,17.586,17.5925,17.5731,17.5731,9900.0
2006-05-15 13:10:00,27.2,27.23,27.17,27.19,7800.0,17.5796,17.599,17.5602,17.5731,7800.0
2006-05-15 13:20:00,27.19,27.21,27.17,27.19,8700.0,17.5731,17.586,17.5602,17.5731,8700.0
2006-05-15 13:30:00,27.19,27.23,27.17,27.18,76950.0,17.5731,17.599,17.5602,17.5667,76950.0
2006-05-15 13:40:00,27.18,27.24,27.17,27.2,108600.0,17.5667,17.6054,17.5602,17.5796,108600.0
2006-05-15 13:50:00,27.2,27.22,27.09,27.21,85050.0,17.5796,17.5925,17.5085,17.586,85050.0
2006-05-15 14:00:00,27.21,27.25,27.2,27.25,48450.0,17.586,17.6119,17.5796,17.6119,48450.0
2006-05-15 14:10:00,27.25,27.27,27.22,27.22,110100.0,17.6119,17.6248,17.5925,17.5925,110100.0
2006-05-15 14:20:00,27.21,27.23,27.18,27.23,19650.0,17.586,17.599,17.5667,17.599,19650.0
2006-05-15 14:30:00,27.24,27.24,27.21,27.23,18750.0,17.6054,17.6054,17.586,17.599,18750.0
2006-05-15 14:40:00,27.21,27.23,27.16,27.19,9450.0,17.586,17.599,17.5537,17.5731,9450.0
2006-05-15 14:50:00,27.19,27.2,27.15,27.15,19050.0,17.5731,17.5796,17.5473,17.5473,19050.0
2006-05-15 15:00:00,27.18,27.24,27.18,27.24,19650.0,17.5667,17.6054,17.5667,17.6054,19650.0
2006-05-15 15:10:00,27.26,27.32,27.25,27.32,32400.0,17.6184,17.6571,17.6119,17.6571,32400.0
2006-05-15 15:20:00,27.32,27.32,27.28,27.29,22350.0,17.6571,17.6571,17.6313,17.6377,22350.0
2006-05-15 15:30:00,27.29,27.31,27.26,27.31,30300.0,17.6377,17.6507,17.6184,17.6507,30300.0
2006-05-15 15:40:00,27.31,27.32,27.3,27.31,33600.0,17.6507,17.6571,17.6442,17.6507,33600.0
2006-05-15 15:50:00,27.31,27.31,27.23,27.26,85800.0,17.6507,17.6507,17.599,17.6184,85800.0
2006-05-16 09:30:00,27.28,27.44,27.28,27.37,11100.0,17.6313,17.7347,17.6313,17.6895,11100.0
2006-05-16 09:40:00,27.36,27.36,27.27,27.29,17700.0,17.683,17.683,17.6248,17.6377,17700.0
2006-05-16 09:50:00,27.27,27.3,27.27,27.27,13350.0,17.6248,17.6442,17.6248,17.6248,13350.0
2006-05-16 10:00:00,27.28,27.39,27.27,27.37,16050.0,17.6313,17.7024,17.6248,17.6895,16050.0
2006-05-16 10:10:00,27.37,27.37,27.31,27.35,12000.0,17.6895,17.6895,17.6507,17.6765,12000.0
2006-05-16 10:20:00,27.35,27.41,27.35,27.37,11400.0,17.6765,17.7153,17.6765,17.6895,11400.0
2006-05-16 10:30:00,27.39,27.41,27.33,27.33,13050.0,17.7024,17.7153,17.6636,17.6636,13050.0
2006-05-16 10:40:00,27.33,27.33,27.28,27.31,12600.0,17.6636,17.6636,17.6313,17.6507,12600.0
2006-05-16 10:50:00,27.31,27.35,27.31,27.35,20700.0,17.6507,17.6765,17.6507,17.6765,20700.0
2006-05-16 11:00:00,27.34,27.37,27.33,27.36,7050.0,17.6701,17.6895,17.6636,17.683,7050.0
2006-05-16 11:10:00,27.35,27.37,27.35,27.35,8550.0,17.6765,17.6895,17.6765,17.6765,8550.0
2006-05-16 11:20:00,27.35,27.37,27.33,27.37,13950.0,17.6765,17.6895,17.6636,17.6895,13950.0
2006-05-16 11:30:00,27.36,27.36,27.33,27.35,10650.0,17.683,17.683,17.6636,17.6765,10650.0
2006-05-16 11:40:00,27.36,27.36,27.33,27.35,13500.0,17.683,17.683,17.6636,17.6765,13500.0
2006-05-16 11:50:00,27.34,27.41,27.33,27.41,10350.0,17.6701,17.7153,17.6636,17.7153,10350.0
2006-05-16 12:00:00,27.42,27.45,27.42,27.43,9000.0,17.7218,17.7412,17.7218,17.7282,9000.0
2006-05-16 12:10:00,27.44,27.44,27.39,27.43,42750.0,17.7347,17.7347,17.7024,17.7282,42750.0
2006-05-16 12:20:00,27.45,27.47,27.44,27.47,19050.0,17.7412,17.7541,17.7347,17.7541,19050.0
2006-05-16 12:30:00,27.47,27.53,27.47,27.51,28650.0,17.7541,17.7929,17.7541,17.7799,28650.0
2006-05-16 12:40:00,27.53,27.54,27.48,27.51,38100.0,17.7929,17.7993,17.7605,17.7799,38100.0
2006-05-16 12:50:00,27.51,27.53,27.5,27.51,36900.0,17.7799,17.7929,17.7735,17.7799,36900.0
2006-05-16 13:00:00,27.52,27.53,27.5,27.51,17100.0,17.7864,17.7929,17.7735,17.7799,17100.0
2006-05-16 13:10:00,27.52,27.55,27.52,27.53,19950.0,17.7864,17.8058,17.7864,17.7929,19950.0
2006-05-16 13:20:00,27.51,27.53,27.51,27.51,9150.0,17.7799,17.7929,17.7799,17.7799,9150.0
2006-05-16 13:30:00,27.51,27.54,27.5,27.51,22200.0,17.7799,17.7993,17.7735,17.7799,22200.0
2006-05-16 13:40:00,27.51,27.53,27.5,27.53,22050.0,17.7799,17.7929,17.7735,17.7929,22050.0
2006-05-16 13:50:00,27.51,27.53,27.51,27.51,4800.0,17.7799,17.7929,17.7799,17.7799,4800.0
2006-05-16 14:00:00,27.51,27.53,27.51,27.51,16800.0,17.7799,17.7929,17.7799,17.7799,16800.0
2006-05-16 14:10:00,27.52,27.53,27.5,27.52,14850.0,17.7864,17.7929,17.7735,17.7864,14850.0
2006-05-16 14:20:00,27.51,27.55,27.51,27.53,12000.0,17.7799,17.8058,17.7799,17.7929,12000.0
2006-05-16 14:30:00,27.53,27.57,27.53,27.56,16650.0,17.7929,17.8187,17.7929,17.8123,16650.0
2006-05-16 14:40:00,27.56,27.64,27.56,27.63,33000.0,17.8123,17.864,17.8123,17.8575,33000.0
2006-05-16 14:50:00,27.65,27.68,27.62,27.67,84300.0,17.8704,17.8898,17.851,17.8833,84300.0
2006-05-16 15:00:00,27.68,27.69,27.63,27.68,49950.0,17.8898,17.8963,17.8575,17.8898,49950.0
2006-05-16 15:10:00,27.68,27.69,27.65,27.67,41100.0,17.8898,17.8963,17.8704,17.8833,41100.0
2006-05-16 15:20:00,27.66,27.67,27.64,27.66,39300.0,17.8769,17.8833,17.864,17.8769,39300.0
2006-05-16 15:30:00,27.65,27.67,27.65,27.66,19200.0,17.8704,17.8833,17.8704,17.8769,19200.0
2006-05-16 15:40:00,27.64,27.68,27.64,27.66,157800.0,17.864,17.8898,17.864,17.8769,157800.0
2006-05-16 15:50:00,27.67,27.67,27.63,27.64,57750.0,17.8833,17.8833,17.8575,17.864,57750.0
2006-05-17 09:30:00,27.55,27.75,27.55,27.65,18750.0,17.8058,17.9351,17.8058,17.8704,18750.0
2006-05-17 09:40:00,27.65,27.89,27.63,27.85,27900.0,17.8704,18.0255,17.8575,17.9997,27900.0
2006-05-17 09:50:00,27.85,27.9,27.71,27.71,18750.0,17.9997,18.032,17.9092,17.9092,18750.0
2006-05-17 10:00:00,27.71,27.73,27.63,27.64,19950.0,17.9092,17.9221,17.8575,17.864,19950.0
2006-05-17 10:10:00,27.65,27.67,27.57,27.67,10200.0,17.8704,17.8833,17.8187,17.8833,10200.0
2006-05-17 10:20:00,27.68,27.73,27.67,27.68,23100.0,17.8898,17.9221,17.8833,17.8898,23100.0
2006-05-17 10:30:00,27.68,27.78,27.65,27.76,34050.0,17.8898,17.9544,17.8704,17.9415,34050.0
2006-05-17 10:40:00,27.74,27.85,27.72,27.85,13050.0,17.9286,17.9997,17.9157,17.9997,13050.0
2006-05-17 10:50:00,27.83,27.83,27.76,27.82,18750.0,17.9868,17.9868,17.9415,17.9803,18750.0
2006-05-17 11:00:00,27.81,27.82,27.71,27.73,15900.0,17.9738,17.9803,17.9092,17.9221,15900.0
2006-05-17 11:10:00,27.73,27.75,27.67,27.73,17250.0,17.9221,17.9351,17.8833,17.9221,17250.0
2006-05-17 11:20:00,27.73,27.75,27.63,27.63,12150.0,17.9221,17.9351,17.8575,17.8575,12150.0
2006-05-17 11:30:00,27.63,27.67,27.61,27.67,22500.0,17.8575,17.8833,17.8446,17.8833,22500.0
2006-05-17 11:40:00,27.68,27.73,27.67,27.7,9750.0,17.8898,17.9221,17.8833,17.9027,9750.0
2006-05-17 11:50:00,27.7,27.7,27.65,27.65,8400.0,17.9027,17.9027,17.8704,17.8704,8400.0
2006-05-17 12:00:00,27.64,27.67,27.63,27.65,15300.0,17.864,17.8833,17.8575,17.8704,15300.0
2006-05-17 12:10:00,27.66,27.7,27.65,27.68,34650.0,17.8769,17.9027,17.8704,17.8898,34650.0
2006-05-17 12:20:00,27.68,27.68,27.64,27.67,22800.0,17.8898,17.8898,17.864,17.8833,22800.0
2006-05-17 12:30:00,27.66,27.69,27.66,27.69,12600.0,17.8769,17.8963,17.8769,17.8963,12600.0
2006-05-17 12:40:00,27.69,27.71,27.63,27.63,16200.0,17.8963,17.9092,17.8575,17.8575,16200.0
2006-05-17 12:50:00,27.63,27.68,27.63,27.68,7050.0,17.8575,17.8898,17.8575,17.8898,7050.0
2006-05-17 13:00:00,27.68,27.71,27.63,27.64,13200.0,17.8898,17.9092,17.8575,17.864,13200.0
2006-05-17 13:10:00,27.63,27.65,27.62,27.63,22050.0,17.8575,17.8704,17.851,17.8575,22050.0
2006-05-17 13:20:00,27.63,27.65,27.59,27.61,28050.0,17.8575,17.8704,17.8316,17.8446,28050.0
2006-05-17 13:30:00,27.61,27.65,27.61,27.65,29850.0,17.8446,17.8704,17.8446,17.8704,29850.0
2006-05-17 13:40:00,27.64,27.67,27.63,27.67,20250.0,17.864,17.8833,17.8575,17.8833,20250.0
2006-05-17 13:50:00,27.67,27.75,27.67,27.75,67200.0,17.8833,17.9351,17.8833,17.9351,67200.0
2006-05-17 14:00:00,27.74,27.76,27.73,27.76,46950.0,17.9286,17.9415,17.9221,17.9415,46950.0
2006-05-17 14:10:00,27.76,27.77,27.67,27.67,75000.0,17.9415,17.948,17.8833,17.8833,75000.0
2006-05-17 14:20:00,27.67,27.71,27.65,27.67,23850.0,17.8833,17.9092,17.8704,17.8833,23850.0
2006-05-17 14:30:00,27.67,27.68,27.59,27.59,108150.0,17.8833,17.8898,17.8316,17.8316,108150.0
2006-05-17 14:40:00,27.6,27.61,27.53,27.54,42300.0,17.8381,17.8446,17.7929,17.7993,42300.0
2006-05-17 14:50:00,27.5,27.53,27.47,27.51,42600.0,17.7735,17.7929,17.7541,17.7799,42600.0
2006-05-17 15:00:00,27.5,27.57,27.48,27.57,29850.0,17.7735,17.8187,17.7605,17.8187,29850.0
2006-05-17 15:10:00,27.58,27.59,27.54,27.57,58350.0,17.8252,17.8316,17.7993,17.8187,58350.0
2006-05-17 15:20:00,27.57,27.57,27.52,27.54,33150.0,17.8187,17.8187,17.7864,17.7993,33150.0
2006-05-17 15:30:00,27.57,27.59,27.55,27.59,38700.0,17.8187,17.8316,17.8058,17.8316,38700.0
2006-05-17 15:40:00,27.59,27.61,27.53,27.53,53850.0,17.8316,17.8446,17.7929,17.7929,53850.0
2006-05-17 15:50:00,27.53,27.53,27.46,27.46,47550.0,17.7929,17.7929,17.7476,17.7476,47550.0
2006-05-18 09:30:00,27.53,27.59,27.49,27.59,9900.0,17.7929,17.8316,17.767,17.8316,9900.0
2006-05-18 09:40:00,27.56,27.63,27.55,27.58,12900.0,17.8123,17.8575,17.8058,17.8252,12900.0
2006-05-18 09:50:00,27.57,27.57,27.53,27.56,18450.0,17.8187,17.8187,17.7929,17.8123,18450.0
2006-05-18 10:00:00,27.54,27.6,27.53,27.53,70650.0,17.7993,17.8381,17.7929,17.7929,70650.0
2006-05-18 10:10:00,27.54,27.66,27.54,27.64,29400.0,17.7993,17.8769,17.7993,17.864,29400.0
2006-05-18 10:20:00,27.65,27.69,27.64,27.66,52200.0,17.8704,17.8963,17.864,17.8769,52200.0
2006-05-18 10:30:00,27.66,27.73,27.65,27.73,69150.0,17.8769,17.9221,17.8704,17.9221,69150.0
2006-05-18 10:40:00,27.73,27.74,27.7,27.7,23700.0,17.9221,17.9286,17.9027,17.9027,23700.0
2006-05-18 10:50:00,27.71,27.72,27.69,27.71,18600.0,17.9092,17.9157,17.8963,17.9092,18600.0
2006-05-18 11:00:00,27.71,27.72,27.61,27.61,27450.0,17.9092,17.9157,17.8446,17.8446,27450.0
2006-05-18 11:10:00,27.61,27.65,27.61,27.62,20850.0,17.8446,17.8704,17.8446,17.851,20850.0
2006-05-18 11:20:00,27.64,27.64,27.61,27.63,22050.0,17.864,17.864,17.8446,17.8575,22050.0
2006-05-18 11:30:00,27.61,27.63,27.6,27.63,55200.0,17.8446,17.8575,17.8381,17.8575,55200.0
2006-05-18 11:40:00,27.63,27.64,27.61,27.62,17850.0,17.8575,17.864,17.8446,17.851,17850.0
2006-05-18 11:50:00,27.62,27.63,27.57,27.57,18150.0,17.851,17.8575,17.8187,17.8187,18150.0
2006-05-18 12:00:00,27.57,27.67,27.56,27.67,41100.0,17.8187,17.8833,17.8123,17.8833,41100.0
2006-05-18 12:10:00,27.67,27.67,27.59,27.59,19800.0,17.8833,17.8833,17.8316,17.8316,19800.0
2006-05-18 12:20:00,27.59,27.64,27.57,27.64,19500.0,17.8316,17.864,17.8187,17.864,19500.0
2006-05-18 12:30:00,27.65,27.65,27.62,27.62,13350.0,17.8704,17.8704,17.851,17.851,13350.0
2006-05-18 12:40:00,27.63,27.63,27.61,27.63,8100.0,17.8575,17.8575,17.8446,17.8575,8100.0
2006-05-18 12:50:00,27.63,27.63,27.6,27.63,2400.0,17.8575,17.8575,17.8381,17.8575,2400.0
2006-05-18 13:00:00,27.63,27.65,27.62,27.62,61350.0,17.8575,17.8704,17.851,17.851,61350.0
2006-05-18 13:10:00,27.63,27.69,27.63,27.69,12000.0,17.8575,17.8963,17.8575,17.8963,12000.0
2006-05-18 13:20:00,27.69,27.71,27.65,27.71,21450.0,17.8963,17.9092,17.8704,17.9092,21450.0
2006-05-18 13:30:00,27.71,27.71,27.63,27.63,21000.0,17.9092,17.9092,17.8575,17.8575,21000.0
2006-05-18 13:40:00,27.63,27.69,27.63,27.69,16350.0,17.8575,17.8963,17.8575,17.8963,16350.0
2006-05-18 13:50:00,27.68,27.7,27.67,27.69,12300.0,17.8898,17.9027,17.8833,17.8963,12300.0
2006-05-18 14:00:00,27.69,27.7,27.67,27.69,12900.0,17.8963,17.9027,17.8833,17.8963,12900.0
2006-05-18 14:10:00,27.69,27.69,27.67,27.68,7050.0,17.8963,17.8963,17.8833,17.8898,7050.0
2006-05-18 14:20:00,27.68,27.69,27.67,27.67,12600.0,17.8898,17.8963,17.8833,17.8833,12600.0
2006-05-18 14:30:00,27.67,27.69,27.67,27.69,14850.0,17.8833,17.8963,17.8833,17.8963,14850.0
2006-05-18 14:40:00,27.69,27.72,27.68,27.69,54450.0,17.8963,17.9157,17.8898,17.8963,54450.0
2006-05-18 14:50:00,27.69,27.69,27.64,27.64,14850.0,17.8963,17.8963,17.864,17.864,14850.0
2006-05-18 15:00:00,27.64,27.69,27.64,27.69,23100.0,17.864,17.8963,17.864,17.8963,23100.0
2006-05-18 15:10:00,27.67,27.69,27.67,27.67,38700.0,17.8833,17.8963,17.8833,17.8833,38700.0
2006-05-18 15:20:00,27.67,27.67,27.57,27.58,32400.0,17.8833,17.8833,17.8187,17.8252,32400.0
2006-05-18 15:30:00,27.58,27.62,27.57,27.57,27600.0,17.8252,17.851,17.8187,17.8187,27600.0
2006-05-18 15:40:00,27.57,27.57,27.47,27.49,26400.0,17.8187,17.8187,17.7541,17.767,26400.0
2006-05-18 15:50:00,27.49,27.5,27.47,27.49,50550.0,17.767,17.7735,17.7541,17.767,50550.0
2006-05-19 09:30:00,27.53,27.53,27.47,27.47,9450.0,17.7929,17.7929,17.7541,17.7541,9450.0
2006-05-19 09:40:00,27.47,27.5,27.4,27.45,8250.0,17.7541,17.7735,17.7088,17.7412,8250.0
2006-05-19 09:50:00,27.44,27.61,27.43,27.6,14700.0,17.7347,17.8446,17.7282,17.8381,14700.0
2006-05-19 10:00:00,27.61,27.63,27.55,27.61,28200.0,17.8446,17.8575,17.8058,17.8446,28200.0
2006-05-19 10:10:00,27.61,27.62,27.51,27.52,17100.0,17.8446,17.851,17.7799,17.7864,17100.0
2006-05-19 10:20:00,27.51,27.53,27.48,27.53,12900.0,17.7799,17.7929,17.7605,17.7929,12900.0
2006-05-19 10:30:00,27.53,27.59,27.51,27.59,16950.0,17.7929,17.8316,17.7799,17.8316,16950.0
2006-05-19 10:40:00,27.58,27.62,27.58,27.61,17250.0,17.8252,17.851,17.8252,17.8446,17250.0
2006-05-19 10:50:00,27.59,27.61,27.54,27.59,16950.0,17.8316,17.8446,17.7993,17.8316,16950.0
2006-05-19 11:00:00,27.6,27.62,27.51,27.51,23700.0,17.8381,17.851,17.7799,17.7799,23700.0
2006-05-19 11:10:00,27.52,27.52,27.39,27.46,33900.0,17.7864,17.7864,17.7024,17.7476,33900.0
2006-05-19 11:20:00,27.45,27.59,27.45,27.58,24600.0,17.7412,17.8316,17.7412,17.8252,24600.0
2006-05-19 11:30:00,27.59,27.61,27.51,27.53,15600.0,17.8316,17.8446,17.7799,17.7929,15600.0
2006-05-19 11:40:00,27.53,27.55,27.51,27.53,14550.0,17.7929,17.8058,17.7799,17.7929,14550.0
2006-05-19 11:50:00,27.53,27.53,27.51,27.51,11100.0,17.7929,17.7929,17.7799,17.7799,11100.0
2006-05-19 12:00:00,27.51,27.67,27.51,27.67,21750.0,17.7799,17.8833,17.7799,17.8833,21750.0
2006-05-19 12:10:00,27.61,27.66,27.59,27.64,20250.0,17.8446,17.8769,17.8316,17.864,20250.0
2006-05-19 12:20:00,27.64,27.67,27.61,27.65,15000.0,17.864,17.8833,17.8446,17.8704,15000.0
2006-05-19 12:30:00,27.66,27.78,27.66,27.77,19950.0,17.8769,17.9544,17.8769,17.948,19950.0
2006-05-19 12:40:00,27.77,27.91,27.77,27.83,20250.0,17.948,18.0385,17.948,17.9868,20250.0
2006-05-19 12:50:00,27.83,27.86,27.67,27.79,35100.0,17.9868,18.0061,17.8833,17.9609,35100.0
2006-05-19 13:00:00,27.79,27.79,27.72,27.73,25650.0,17.9609,17.9609,17.9157,17.9221,25650.0
2006-05-19 13:10:00,27.72,27.76,27.71,27.75,14100.0,17.9157,17.9415,17.9092,17.9351,14100.0
2006-05-19 13:20:00,27.76,27.83,27.75,27.77,14400.0,17.9415,17.9868,17.9351,17.948,14400.0
2006-05-19 13:30:00,27.78,27.78,27.72,27.74,12450.0,17.9544,17.9544,17.9157,17.9286,12450.0
2006-05-19 13:40:00,27.74,27.79,27.74,27.77,18750.0,17.9286,17.9609,17.9286,17.948,18750.0
2006-05-19 13:50:00,27.77,27.77,27.72,27.72,13800.0,17.948,17.948,17.9157,17.9157,13800.0
2006-05-19 14:00:00,27.75,27.75,27.72,27.73,12750.0,17.9351,17.9351,17.9157,17.9221,12750.0
2006-05-19 14:10:00,27.73,27.73,27.65,27.65,13650.0,17.9221,17.9221,17.8704,17.8704,13650.0
2006-05-19 14:20:00,27.64,27.65,27.61,27.62,16800.0,17.864,17.8704,17.8446,17.851,16800.0
2006-05-19 14:30:00,27.61,27.65,27.6,27.63,45900.0,17.8446,17.8704,17.8381,17.8575,45900.0
2006-05-19 14:40:00,27.64,27.67,27.63,27.65,238500.0,17.864,17.8833,17.8575,17.8704,238500.0
2006-05-19 14:50:00,27.65,27.73,27.65,27.7,44100.0,17.8704,17.9221,17.8704,17.9027,44100.0
2006-05-19 15:00:00,27.7,27.71,27.63,27.64,26550.0,17.9027,17.9092,17.8575,17.864,26550.0
2006-05-19 15:10:00,27.63,27.63,27.53,27.54,25200.0,17.8575,17.8575,17.7929,17.7993,25200.0
2006-05-19 15:20:00,27.54,27.56,27.5,27.56,36150.0,17.7993,17.8123,17.7735,17.8123,36150.0
2006-05-19 15:30:00,27.55,27.56,27.51,27.53,24300.0,17.8058,17.8123,17.7799,17.7929,24300.0
2006-05-19 15:40:00,27.53,27.58,27.52,27.55,31350.0,17.7929,17.8252,17.7864,17.8058,31350.0
2006-05-19 15:50:00,27.55,27.56,27.53,27.53,38550.0,17.8058,17.8123,17.7929,17.7929,38550.0
2006-05-22 09:30:00,27.37,27.37,27.21,27.3,18600.0,17.6895,17.6895,17.586,17.6442,18600.0
2006-05-22 09:40:00,27.33,27.33,27.13,27.27,46800.0,17.6636,17.6636,17.5343,17.6248,46800.0
2006-05-22 09:50:00,27.33,27.36,27.17,27.17,19800.0,17.6636,17.683,17.5602,17.5602,19800.0
2006-05-22 10:00:00,27.17,27.17,27.07,27.15,17550.0,17.5602,17.5602,17.4956,17.5473,17550.0
2006-05-22 10:10:00,27.14,27.21,27.12,27.2,91650.0,17.5408,17.586,17.5279,17.5796,91650.0
2006-05-22 10:20:00,27.24,27.27,27.2,27.26,29250.0,17.6054,17.6248,17.5796,17.6184,29250.0
2006-05-22 10:30:00,27.27,27.35,27.26,27.29,27750.0,17.6248,17.6765,17.6184,17.6377,27750.0
2006-05-22 10:40:00,27.29,27.3,27.23,27.23,16200.0,17.6377,17.6442,17.599,17.599,16200.0
2006-05-22 10:50:00,27.23,27.27,27.21,27.21,14700.0,17.599,17.6248,17.586,17.586,14700.0
2006-05-22 11:00:00,27.21,27.23,27.2,27.21,28800.0,17.586,17.599,17.5796,17.586,28800.0
2006-05-22 11:10:00,27.21,27.21,27.2,27.21,25050.0,17.586,17.586,17.5796,17.586,25050.0
2006-05-22 11:20:00,27.21,27.26,27.21,27.23,14850.0,17.586,17.6184,17.586,17.599,14850.0
2006-05-22 11:30:00,27.23,27.23,27.2,27.2,26250.0,17.599,17.599,17.5796,17.5796,26250.0
2006-05-22 11:40:00,27.21,27.22,27.19,27.2,39000.0,17.586,17.5925,17.5731,17.5796,39000.0
2006-05-22 11:50:00,27.21,27.25,27.19,27.25,25650.0,17.586,17.6119,17.5731,17.6119,25650.0
2006-05-22 12:00:00,27.27,27.35,27.27,27.35,19950.0,17.6248,17.6765,17.6248,17.6765,19950.0
2006-05-22 12:10:00,27.34,27.37,27.23,27.23,14700.0,17.6701,17.6895,17.599,17.599,14700.0
2006-05-22 12:20:00,27.25,27.25,27.19,27.19,36000.0,17.6119,17.6119,17.5731,17.5731,36000.0
2006-05-22 12:30:00,27.2,27.24,27.19,27.21,21000.0,17.5796,17.6054,17.5731,17.586,21000.0
2006-05-22 12:40:00,27.21,27.27,27.21,27.25,9150.0,17.586,17.6248,17.586,17.6119,9150.0
2006-05-22 12:50:00,27.24,27.25,27.2,27.22,12300.0,17.6054,17.6119,17.5796,17.5925,12300.0
2006-05-22 13:00:00,27.21,27.22,27.2,27.2,12450.0,17.586,17.5925,17.5796,17.5796,12450.0
2006-05-22 13:10:00,27.2,27.21,27.19,27.21,25800.0,17.5796,17.586,17.5731,17.586,25800.0
2006-05-22 13:20:00,27.2,27.23,27.19,27.23,12600.0,17.5796,17.599,17.5731,17.599,12600.0
2006-05-22 13:30:00,27.23,27.23,27.19,27.21,14100.0,17.599,17.599,17.5731,17.586,14100.0
2006-05-22 13:40:00,27.21,27.23,27.2,27.21,11850.0,17.586,17.599,17.5796,17.586,11850.0
2006-05-22 13:50:00,27.21,27.23,27.2,27.21,11700.0,17.586,17.599,17.5796,17.586,11700.0
2006-05-22 14:00:00,27.21,27.21,27.17,27.2,46050.0,17.586,17.586,17.5602,17.5796,46050.0
2006-05-22 14:10:00,27.21,27.3,27.2,27.3,18000.0,17.586,17.6442,17.5796,17.6442,18000.0
2006-05-22 14:20:00,27.28,27.31,27.25,27.31,27750.0,17.6313,17.6507,17.6119,17.6507,27750.0
2006-05-22 14:30:00,27.3,27.3,27.21,27.21,17550.0,17.6442,17.6442,17.586,17.586,17550.0
2006-05-22 14:40:00,27.21,27.23,27.2,27.23,21000.0,17.586,17.599,17.5796,17.599,21000.0
2006-05-22 14:50:00,27.23,27.23,27.2,27.23,19350.0,17.599,17.599,17.5796,17.599,19350.0
2006-05-22 15:00:00,27.23,27.29,27.22,27.29,11550.0,17.599,17.6377,17.5925,17.6377,11550.0
2006-05-22 15:10:00,27.3,27.33,27.29,27.33,13200.0,17.6442,17.6636,17.6377,17.6636,13200.0
2006-05-22 15:20:00,27.33,27.39,27.33,27.39,18450.0,17.6636,17.7024,17.6636,17.7024,18450.0
2006-05-22 15:30:00,27.41,27.43,27.36,27.38,40350.0,17.7153,17.7282,17.683,17.6959,40350.0
2006-05-22 15:40:00,27.37,27.38,27.35,27.37,25650.0,17.6895,17.6959,17.6765,17.6895,25650.0
2006-05-22 15:50:00,27.36,27.37,27.32,27.33,40050.0,17.683,17.6895,17.6571,17.6636,40050.0
2006-05-23 09:30:00,27.43,27.43,27.23,27.33,22950.0,17.7282,17.7282,17.599,17.6636,22950.0
2006-05-23 09:40:00,27.33,27.45,27.21,27.22,17100.0,17.6636,17.7412,17.586,17.5925,17100.0
2006-05-23 09:50:00,27.21,27.21,27.11,27.17,17700.0,17.586,17.586,17.5214,17.5602,17700.0
2006-05-23 10:00:00,27.17,27.27,27.14,27.27,16800.0,17.5602,17.6248,17.5408,17.6248,16800.0
2006-05-23 10:10:00,27.27,27.3,27.23,27.25,20850.0,17.6248,17.6442,17.599,17.6119,20850.0
2006-05-23 10:20:00,27.27,27.31,27.26,27.29,18750.0,17.6248,17.6507,17.6184,17.6377,18750.0
2006-05-23 10:30:00,27.28,27.37,27.27,27.34,13350.0,17.6313,17.6895,17.6248,17.6701,13350.0
2006-05-23 10:40:00,27.35,27.37,27.25,27.25,20100.0,17.6765,17.6895,17.6119,17.6119,20100.0
2006-05-23 10:50:00,27.25,27.29,27.25,27.27,10050.0,17.6119,17.6377,17.6119,17.6248,10050.0
2006-05-23 11:00:00,27.27,27.27,27.2,27.2,12900.0,17.6248,17.6248,17.5796,17.5796,12900.0
2006-05-23 11:10:00,27.2,27.21,27.15,27.17,15600.0,17.5796,17.586,17.5473,17.5602,15600.0
2006-05-23 11:20:00,27.17,27.21,27.16,27.21,10500.0,17.5602,17.586,17.5537,17.586,10500.0
2006-05-23 11:30:00,27.21,27.23,27.19,27.23,12300.0,17.586,17.599,17.5731,17.599,12300.0
2006-05-23 11:40:00,27.22,27.22,27.15,27.15,7050.0,17.5925,17.5925,17.5473,17.5473,7050.0
2006-05-23 11:50:00,27.15,27.15,27.13,27.13,7800.0,17.5473,17.5473,17.5343,17.5343,7800.0
2006-05-23 12:00:00,27.12,27.12,27.07,27.11,14700.0,17.5279,17.5279,17.4956,17.5214,14700.0
2006-05-23 12:10:00,27.12,27.16,27.12,27.16,5100.0,17.5279,17.5537,17.5279,17.5537,5100.0
2006-05-23 12:20:00,27.18,27.18,27.13,27.15,6000.0,17.5667,17.5667,17.5343,17.5473,6000.0
2006-05-23 12:30:00,27.13,27.25,27.12,27.14,10050.0,17.5343,17.6119,17.5279,17.5408,10050.0
2006-05-23 12:40:00,27.15,27.16,27.12,27.12,7500.0,17.5473,17.5537,17.5279,17.5279,7500.0
2006-05-23 12:50:00,27.13,27.13,27.09,27.1,12900.0,17.5343,17.5343,17.5085,17.515,12900.0
2006-05-23 13:00:00,27.11,27.11,27.09,27.11,6600.0,17.5214,17.5214,17.5085,17.5214,6600.0
2006-05-23 13:10:00,27.1,27.11,27.09,27.1,9150.0,17.515,17.5214,17.5085,17.515,9150.0
2006-05-23 13:20:00,27.11,27.13,27.09,27.11,9750.0,17.5214,17.5343,17.5085,17.5214,9750.0
2006-05-23 13:30:00,27.11,27.12,27.09,27.1,14850.0,17.5214,17.5279,17.5085,17.515,14850.0
2006-05-23 13:40:00,27.09,27.1,27.08,27.09,7350.0,17.5085,17.515,17.502,17.5085,7350.0
2006-05-23 13:50:00,27.09,27.09,27.03,27.04,13200.0,17.5085,17.5085,17.4697,17.4762,13200.0
2006-05-23 14:00:00,27.04,27.05,27.01,27.01,13800.0,17.4762,17.4826,17.4568,17.4568,13800.0
2006-05-23 14:10:00,27.01,27.05,27.01,27.05,13950.0,17.4568,17.4826,17.4568,17.4826,13950.0
2006-05-23 14:20:00,27.03,27.05,27.01,27.01,15450.0,17.4697,17.4826,17.4568,17.4568,15450.0
2006-05-23 14:30:00,27.01,27.04,27.01,27.03,16350.0,17.4568,17.4762,17.4568,17.4697,16350.0
2006-05-23 14:40:00,27.03,27.03,27.01,27.03,18450.0,17.4697,17.4697,17.4568,17.4697,18450.0
2006-05-23 14:50:00,27.03,27.03,26.97,26.98,48750.0,17.4697,17.4697,17.4309,17.4374,48750.0
2006-05-23 15:00:00,26.98,26.98,26.95,26.97,20700.0,17.4374,17.4374,17.418,17.4309,20700.0
2006-05-23 15:10:00,26.99,27.03,26.99,27.03,36750.0,17.4439,17.4697,17.4439,17.4697,36750.0
2006-05-23 15:20:00,27.03,27.03,26.99,26.99,26250.0,17.4697,17.4697,17.4439,17.4439,26250.0
2006-05-23 15:30:00,26.99,27.03,26.97,27.01,18600.0,17.4439,17.4697,17.4309,17.4568,18600.0
2006-05-23 15:40:00,27.01,27.01,26.88,26.88,26850.0,17.4568,17.4568,17.3728,17.3728,26850.0
2006-05-23 15:50:00,26.89,26.9,26.83,26.83,45900.0,17.3792,17.3857,17.3404,17.3404,45900.0
2006-05-24 09:30:00,26.7,26.73,26.34,26.55,26550.0,17.2564,17.2758,17.0238,17.1595,26550.0
2006-05-24 09:40:00,26.56,26.74,26.49,26.73,80250.0,17.1659,17.2823,17.1207,17.2758,80250.0
2006-05-24 09:50:00,26.73,27.0,26.73,26.88,36450.0,17.2758,17.4503,17.2758,17.3728,36450.0
2006-05-24 10:00:00,26.88,26.98,26.87,26.95,21450.0,17.3728,17.4374,17.3663,17.418,21450.0
2006-05-24 10:10:00,26.96,26.96,26.88,26.9,13950.0,17.4245,17.4245,17.3728,17.3857,13950.0
2006-05-24 10:20:00,26.89,26.89,26.82,26.89,15000.0,17.3792,17.3792,17.334,17.3792,15000.0
2006-05-24 10:30:00,26.89,26.89,26.81,26.82,17100.0,17.3792,17.3792,17.3275,17.334,17100.0
2006-05-24 10:40:00,26.81,26.82,26.73,26.74,18600.0,17.3275,17.334,17.2758,17.2823,18600.0
2006-05-24 10:50:00,26.73,26.81,26.71,26.73,11850.0,17.2758,17.3275,17.2629,17.2758,11850.0
2006-05-24 11:00:00,26.73,26.74,26.71,26.72,7050.0,17.2758,17.2823,17.2629,17.2694,7050.0
2006-05-24 11:10:00,26.72,26.72,26.63,26.65,16350.0,17.2694,17.2694,17.2112,17.2241,16350.0
2006-05-24 11:20:00,26.63,26.64,26.55,26.62,13650.0,17.2112,17.2176,17.1595,17.2047,13650.0
2006-05-24 11:30:00,26.61,26.61,26.51,26.55,24300.0,17.1983,17.1983,17.1336,17.1595,24300.0
2006-05-24 11:40:00,26.55,26.6,26.53,26.57,9150.0,17.1595,17.1918,17.1466,17.1724,9150.0
2006-05-24 11:50:00,26.55,26.67,26.55,26.66,16200.0,17.1595,17.237,17.1595,17.2306,16200.0
2006-05-24 12:00:00,26.65,26.65,26.61,26.61,15150.0,17.2241,17.2241,17.1983,17.1983,15150.0
2006-05-24 12:10:00,26.61,26.61,26.57,26.58,5400.0,17.1983,17.1983,17.1724,17.1789,5400.0
2006-05-24 12:20:00,26.58,26.59,26.55,26.55,9750.0,17.1789,17.1853,17.1595,17.1595,9750.0
2006-05-24 12:30:00,26.55,26.58,26.52,26.53,13050.0,17.1595,17.1789,17.1401,17.1466,13050.0
2006-05-24 12:40:00,26.5,26.5,26.43,26.47,19050.0,17.1272,17.1272,17.0819,17.1078,19050.0
2006-05-24 12:50:00,26.47,26.55,26.47,26.48,6450.0,17.1078,17.1595,17.1078,17.1142,6450.0
2006-05-24 13:00:00,26.47,26.47,26.41,26.47,14400.0,17.1078,17.1078,17.069,17.1078,14400.0
2006-05-24 13:10:00,26.47,26.51,26.45,26.45,11850.0,17.1078,17.1336,17.0949,17.0949,11850.0
2006-05-24 13:20:00,26.43,26.48,26.39,26.43,8700.0,17.0819,17.1142,17.0561,17.0819,8700.0
2006-05-24 13:30:00,26.42,26.42,26.32,26.36,16800.0,17.0755,17.0755,17.0108,17.0367,16800.0
2006-05-24 13:40:00,26.37,26.47,26.37,26.46,24600.0,17.0431,17.1078,17.0431,17.1013,24600.0
2006-05-24 13:50:00,26.47,26.55,26.46,26.55,18750.0,17.1078,17.1595,17.1013,17.1595,18750.0
2006-05-24 14:00:00,26.55,26.66,26.55,26.61,44400.0,17.1595,17.2306,17.1595,17.1983,44400.0
2006-05-24 14:10:00,26.61,26.68,26.58,26.68,37500.0,17.1983,17.2435,17.1789,17.2435,37500.0
2006-05-24 14:20:00,26.69,26.69,26.55,26.55,30150.0,17.25,17.25,17.1595,17.1595,30150.0
2006-05-24 14:30:00,26.55,26.71,26.55,26.71,33150.0,17.1595,17.2629,17.1595,17.2629,33150.0
2006-05-24 14:40:00,26.7,26.82,26.7,26.82,35850.0,17.2564,17.334,17.2564,17.334,35850.0
2006-05-24 14:50:00,26.83,26.83,26.7,26.73,22950.0,17.3404,17.3404,17.2564,17.2758,22950.0
2006-05-24 15:00:00,26.77,26.82,26.7,26.71,30000.0,17.3017,17.334,17.2564,17.2629,30000.0
2006-05-24 15:10:00,26.71,26.71,26.65,26.65,22650.0,17.2629,17.2629,17.2241,17.2241,22650.0
2006-05-24 15:20:00,26.65,26.71,26.65,26.71,16350.0,17.2241,17.2629,17.2241,17.2629,16350.0
2006-05-24 15:30:00,26.71,26.75,26.7,26.73,28500.0,17.2629,17.2887,17.2564,17.2758,28500.0
2006-05-24 15:40:00,26.73,26.82,26.72,26.8,41550.0,17.2758,17.334,17.2694,17.3211,41550.0
2006-05-24 15:50:00,26.81,26.81,26.71,26.75,57750.0,17.3275,17.3275,17.2629,17.2887,57750.0
2006-05-25 09:30:00,26.82,26.89,26.8,26.8,15000.0,17.334,17.3792,17.3211,17.3211,15000.0
2006-05-25 09:40:00,26.75,26.75,26.68,26.73,8850.0,17.2887,17.2887,17.2435,17.2758,8850.0
2006-05-25 09:50:00,26.73,26.74,26.7,26.73,8100.0,17.2758,17.2823,17.2564,17.2758,8100.0
2006-05-25 10:00:00,26.74,26.75,26.69,26.75,19800.0,17.2823,17.2887,17.25,17.2887,19800.0
2006-05-25 10:10:00,26.71,26.71,26.61,26.67,11700.0,17.2629,17.2629,17.1983,17.237,11700.0
2006-05-25 10:20:00,26.68,26.73,26.68,26.71,7050.0,17.2435,17.2758,17.2435,17.2629,7050.0
2006-05-25 10:30:00,26.72,26.75,26.68,26.71,9600.0,17.2694,17.2887,17.2435,17.2629,9600.0
2006-05-25 10:40:00,26.67,26.7,26.66,26.66,9600.0,17.237,17.2564,17.2306,17.2306,9600.0
2006-05-25 10:50:00,26.65,26.65,26.63,26.65,9450.0,17.2241,17.2241,17.2112,17.2241,9450.0
2006-05-25 11:00:00,26.64,26.67,26.63,26.66,6900.0,17.2176,17.237,17.2112,17.2306,6900.0
2006-05-25 11:10:00,26.67,26.67,26.65,26.67,9300.0,17.237,17.237,17.2241,17.237,9300.0
2006-05-25 11:20:00,26.67,26.71,26.65,26.71,6900.0,17.237,17.2629,17.2241,17.2629,6900.0
2006-05-25 11:30:00,26.69,26.73,26.68,26.71,42000.0,17.25,17.2758,17.2435,17.2629,42000.0
2006-05-25 11:40:00,26.69,26.76,26.69,26.75,14550.0,17.25,17.2952,17.25,17.2887,14550.0
2006-05-25 11:50:00,26.75,26.75,26.69,26.74,10200.0,17.2887,17.2887,17.25,17.2823,10200.0
2006-05-25 12:00:00,26.77,26.79,26.73,26.73,45450.0,17.3017,17.3146,17.2758,17.2758,45450.0
2006-05-25 12:10:00,26.73,26.76,26.73,26.75,3000.0,17.2758,17.2952,17.2758,17.2887,3000.0
2006-05-25 12:20:00,26.75,26.79,26.75,26.79,38700.0,17.2887,17.3146,17.2887,17.3146,38700.0
2006-05-25 12:30:00,26.76,26.77,26.74,26.75,3300.0,17.2952,17.3017,17.2823,17.2887,3300.0
2006-05-25 12:40:00,26.75,26.79,26.75,26.76,41850.0,17.2887,17.3146,17.2887,17.2952,41850.0
2006-05-25 12:50:00,26.75,26.77,26.72,26.77,27750.0,17.2887,17.3017,17.2694,17.3017,27750.0
2006-05-25 13:00:00,26.77,26.79,26.76,26.79,74100.0,17.3017,17.3146,17.2952,17.3146,74100.0
2006-05-25 13:10:00,26.8,26.81,26.78,26.79,11700.0,17.3211,17.3275,17.3081,17.3146,11700.0
2006-05-25 13:20:00,26.8,26.8,26.73,26.76,19800.0,17.3211,17.3211,17.2758,17.2952,19800.0
2006-05-25 13:30:00,26.77,26.83,26.77,26.83,82050.0,17.3017,17.3404,17.3017,17.3404,82050.0
2006-05-25 13:40:00,26.83,26.93,26.83,26.92,32550.0,17.3404,17.4051,17.3404,17.3986,32550.0
2006-05-25 13:50:00,26.93,26.95,26.91,26.92,15300.0,17.4051,17.418,17.3922,17.3986,15300.0
2006-05-25 14:00:00,26.92,26.95,26.9,26.95,7200.0,17.3986,17.418,17.3857,17.418,7200.0
2006-05-25 14:10:00,26.93,26.96,26.88,26.95,20400.0,17.4051,17.4245,17.3728,17.418,20400.0
2006-05-25 14:20:00,26.97,27.03,26.97,26.99,13200.0,17.4309,17.4697,17.4309,17.4439,13200.0
2006-05-25 14:30:00,26.99,26.99,26.96,26.99,8400.0,17.4439,17.4439,17.4245,17.4439,8400.0
2006-05-25 14:40:00,26.97,27.03,26.96,26.99,13500.0,17.4309,17.4697,17.4245,17.4439,13500.0
2006-05-25 14:50:00,26.97,26.99,26.91,26.91,6000.0,17.4309,17.4439,17.3922,17.3922,6000.0
2006-05-25 15:00:00,26.93,26.96,26.89,26.89,20700.0,17.4051,17.4245,17.3792,17.3792,20700.0
2006-05-25 15:10:00,26.92,26.99,26.92,26.97,15000.0,17.3986,17.4439,17.3986,17.4309,15000.0
2006-05-25 15:20:00,26.98,27.02,26.96,27.02,22950.0,17.4374,17.4632,17.4245,17.4632,22950.0
2006-05-25 15:30:00,27.03,27.04,27.0,27.0,18600.0,17.4697,17.4762,17.4503,17.4503,18600.0
2006-05-25 15:40:00,27.0,27.03,27.0,27.01,41250.0,17.4503,17.4697,17.4503,17.4568,41250.0
2006-05-25 15:50:00,27.01,27.01,26.94,26.99,57900.0,17.4568,17.4568,17.4115,17.4439,57900.0
2006-05-26 09:30:00,26.98,26.98,26.96,26.96,5400.0,17.4374,17.4374,17.4245,17.4245,5400.0
2006-05-26 09:40:00,26.97,27.1,26.96,26.97,11550.0,17.4309,17.515,17.4245,17.4309,11550.0
2006-05-26 09:50:00,27.0,27.0,26.96,26.98,7800.0,17.4503,17.4503,17.4245,17.4374,7800.0
2006-05-26 10:00:00,26.97,27.03,26.97,27.02,4650.0,17.4309,17.4697,17.4309,17.4632,4650.0
2006-05-26 10:10:00,27.03,27.04,27.0,27.04,6300.0,17.4697,17.4762,17.4503,17.4762,6300.0
2006-05-26 10:20:00,27.03,27.03,26.97,26.98,4650.0,17.4697,17.4697,17.4309,17.4374,4650.0
2006-05-26 10:30:00,27.0,27.01,26.95,26.95,8100.0,17.4503,17.4568,17.418,17.418,8100.0
2006-05-26 10:40:00,26.96,26.98,26.95,26.96,7650.0,17.4245,17.4374,17.418,17.4245,7650.0
2006-05-26 10:50:00,26.96,27.01,26.96,27.01,5700.0,17.4245,17.4568,17.4245,17.4568,5700.0
2006-05-26 11:00:00,27.01,27.05,27.01,27.03,4500.0,17.4568,17.4826,17.4568,17.4697,4500.0
2006-05-26 11:10:00,27.03,27.05,27.02,27.02,4950.0,17.4697,17.4826,17.4632,17.4632,4950.0
2006-05-26 11:20:00,27.03,27.07,27.03,27.07,5250.0,17.4697,17.4956,17.4697,17.4956,5250.0
2006-05-26 11:30:00,27.07,27.07,27.05,27.06,5400.0,17.4956,17.4956,17.4826,17.4891,5400.0
2006-05-26 11:40:00,27.05,27.05,27.01,27.01,8850.0,17.4826,17.4826,17.4568,17.4568,8850.0
2006-05-26 11:50:00,27.01,27.02,26.98,27.01,7050.0,17.4568,17.4632,17.4374,17.4568,7050.0
2006-05-26 12:00:00,27.02,27.02,27.0,27.01,7950.0,17.4632,17.4632,17.4503,17.4568,7950.0
2006-05-26 12:10:00,27.01,27.01,27.0,27.01,4200.0,17.4568,17.4568,17.4503,17.4568,4200.0
2006-05-26 12:20:00,27.02,27.07,27.01,27.07,4350.0,17.4632,17.4956,17.4568,17.4956,4350.0
2006-05-26 12:30:00,27.09,27.11,27.09,27.11,6150.0,17.5085,17.5214,17.5085,17.5214,6150.0
2006-05-26 12:40:00,27.12,27.15,27.12,27.15,3450.0,17.5279,17.5473,17.5279,17.5473,3450.0
2006-05-26 12:50:00,27.14,27.15,27.14,27.15,6300.0,17.5408,17.5473,17.5408,17.5473,6300.0
2006-05-26 13:00:00,27.15,27.17,27.15,27.17,17700.0,17.5473,17.5602,17.5473,17.5602,17700.0
2006-05-26 13:10:00,27.16,27.17,27.15,27.17,6450.0,17.5537,17.5602,17.5473,17.5602,6450.0
2006-05-26 13:20:00,27.17,27.17,27.17,27.17,2550.0,17.5602,17.5602,17.5602,17.5602,2550.0
2006-05-26 13:30:00,27.17,27.17,27.17,27.17,7350.0,17.5602,17.5602,17.5602,17.5602,7350.0
2006-05-26 13:40:00,27.17,27.19,27.17,27.19,8400.0,17.5602,17.5731,17.5602,17.5731,8400.0
2006-05-26 13:50:00,27.18,27.18,27.15,27.15,7200.0,17.5667,17.5667,17.5473,17.5473,7200.0
2006-05-26 14:00:00,27.15,27.19,27.15,27.17,12750.0,17.5473,17.5731,17.5473,17.5602,12750.0
2006-05-26 14:10:00,27.18,27.23,27.18,27.21,12600.0,17.5667,17.599,17.5667,17.586,12600.0
2006-05-26 14:20:00,27.21,27.23,27.2,27.22,8850.0,17.586,17.599,17.5796,17.5925,8850.0
2006-05-26 14:30:00,27.21,27.21,27.19,27.21,7950.0,17.586,17.586,17.5731,17.586,7950.0
2006-05-26 14:40:00,27.21,27.21,27.18,27.19,7050.0,17.586,17.586,17.5667,17.5731,7050.0
2006-05-26 14:50:00,27.18,27.21,27.18,27.2,5700.0,17.5667,17.586,17.5667,17.5796,5700.0
2006-05-26 15:00:00,27.2,27.21,27.19,27.2,3900.0,17.5796,17.586,17.5731,17.5796,3900.0
2006-05-26 15:10:00,27.2,27.2,27.18,27.18,3450.0,17.5796,17.5796,17.5667,17.5667,3450.0
2006-05-26 15:20:00,27.18,27.18,27.16,27.17,12000.0,17.5667,17.5667,17.5537,17.5602,12000.0
2006-05-26 15:30:00,27.19,27.19,27.17,27.19,7350.0,17.5731,17.5731,17.5602,17.5731,7350.0
2006-05-26 15:40:00,27.19,27.19,27.17,27.18,18150.0,17.5731,17.5731,17.5602,17.5667,18150.0
2006-05-26 15:50:00,27.19,27.19,27.15,27.16,14850.0,17.5731,17.5731,17.5473,17.5537,14850.0
2006-05-30 09:30:00,27.12,27.12,27.07,27.09,8700.0,17.5279,17.5279,17.4956,17.5085,8700.0
2006-05-30 09:40:00,27.11,27.13,26.94,26.95,12000.0,17.5214,17.5343,17.4115,17.418,12000.0
2006-05-30 09:50:00,26.96,26.97,26.88,26.95,12000.0,17.4245,17.4309,17.3728,17.418,12000.0
2006-05-30 10:00:00,26.94,26.97,26.91,26.96,13950.0,17.4115,17.4309,17.3922,17.4245,13950.0
2006-05-30 10:10:00,26.95,26.98,26.92,26.98,9000.0,17.418,17.4374,17.3986,17.4374,9000.0
2006-05-30 10:20:00,26.99,27.03,26.97,26.99,7200.0,17.4439,17.4697,17.4309,17.4439,7200.0
2006-05-30 10:30:00,26.95,26.98,26.93,26.98,12600.0,17.418,17.4374,17.4051,17.4374,12600.0
2006-05-30 10:40:00,26.97,27.11,26.97,27.11,11250.0,17.4309,17.5214,17.4309,17.5214,11250.0
2006-05-30 10:50:00,27.11,27.12,27.07,27.12,8700.0,17.5214,17.5279,17.4956,17.5279,8700.0
2006-05-30 11:00:00,27.11,27.19,27.1,27.19,119400.0,17.5214,17.5731,17.515,17.5731,119400.0
2006-05-30 11:10:00,27.19,27.19,27.13,27.13,28650.0,17.5731,17.5731,17.5343,17.5343,28650.0
2006-05-30 11:20:00,27.13,27.13,27.07,27.11,21450.0,17.5343,17.5343,17.4956,17.5214,21450.0
2006-05-30 11:30:00,27.11,27.16,27.11,27.16,14550.0,17.5214,17.5537,17.5214,17.5537,14550.0
2006-05-30 11:40:00,27.17,27.17,27.13,27.13,17850.0,17.5602,17.5602,17.5343,17.5343,17850.0
2006-05-30 11:50:00,27.13,27.19,27.12,27.19,13650.0,17.5343,17.5731,17.5279,17.5731,13650.0
2006-05-30 12:00:00,27.2,27.23,27.18,27.2,6300.0,17.5796,17.599,17.5667,17.5796,6300.0
2006-05-30 12:10:00,27.21,27.21,27.18,27.19,10350.0,17.586,17.586,17.5667,17.5731,10350.0
2006-05-30 12:20:00,27.19,27.25,27.19,27.24,10650.0,17.5731,17.6119,17.5731,17.6054,10650.0
2006-05-30 12:30:00,27.23,27.24,27.16,27.17,18300.0,17.599,17.6054,17.5537,17.5602,18300.0
2006-05-30 12:40:00,27.17,27.19,27.17,27.19,10800.0,17.5602,17.5731,17.5602,17.5731,10800.0
2006-05-30 12:50:00,27.19,27.19,27.17,27.18,10650.0,17.5731,17.5731,17.5602,17.5667,10650.0
2006-05-30 13:00:00,27.17,27.17,27.15,27.17,18000.0,17.5602,17.5602,17.5473,17.5602,18000.0
2006-05-30 13:10:00,27.17,27.17,27.13,27.17,10950.0,17.5602,17.5602,17.5343,17.5602,10950.0
2006-05-30 13:20:00,27.15,27.15,27.1,27.11,12300.0,17.5473,17.5473,17.515,17.5214,12300.0
2006-05-30 13:30:00,27.11,27.12,27.09,27.12,13500.0,17.5214,17.5279,17.5085,17.5279,13500.0
2006-05-30 13:40:00,27.12,27.12,27.06,27.06,11550.0,17.5279,17.5279,17.4891,17.4891,11550.0
2006-05-30 13:50:00,27.07,27.11,27.07,27.1,8100.0,17.4956,17.5214,17.4956,17.515,8100.0
2006-05-30 14:00:00,27.1,27.12,27.1,27.12,8700.0,17.515,17.5279,17.515,17.5279,8700.0
2006-05-30 14:10:00,27.12,27.17,27.12,27.15,37950.0,17.5279,17.5602,17.5279,17.5473,37950.0
2006-05-30 14:20:00,27.15,27.15,27.09,27.1,12900.0,17.5473,17.5473,17.5085,17.515,12900.0
2006-05-30 14:30:00,27.09,27.11,27.07,27.07,11100.0,17.5085,17.5214,17.4956,17.4956,11100.0
2006-05-30 14:40:00,27.08,27.11,27.08,27.09,6150.0,17.502,17.5214,17.502,17.5085,6150.0
2006-05-30 14:50:00,27.09,27.1,27.05,27.07,27900.0,17.5085,17.515,17.4826,17.4956,27900.0
2006-05-30 15:00:00,27.08,27.09,27.03,27.03,14550.0,17.502,17.5085,17.4697,17.4697,14550.0
2006-05-30 15:10:00,27.03,27.07,27.01,27.01,12150.0,17.4697,17.4956,17.4568,17.4568,12150.0
2006-05-30 15:20:00,27.01,27.01,26.97,27.0,17700.0,17.4568,17.4568,17.4309,17.4503,17700.0
2006-05-30 15:30:00,26.99,26.99,26.92,26.93,13800.0,17.4439,17.4439,17.3986,17.4051,13800.0
2006-05-30 15:40:00,26.93,26.93,26.85,26.89,44250.0,17.4051,17.4051,17.3534,17.3792,44250.0
2006-05-30 15:50:00,26.88,26.89,26.83,26.86,52500.0,17.3728,17.3792,17.3404,17.3598,52500.0
2006-05-31 09:30:00,26.93,27.1,26.93,27.05,21600.0,17.4051,17.515,17.4051,17.4826,21600.0
2006-05-31 09:40:00,27.01,27.01,26.93,26.99,3750.0,17.4568,17.4568,17.4051,17.4439,3750.0
2006-05-31 09:50:00,26.99,26.99,26.95,26.97,3900.0,17.4439,17.4439,17.418,17.4309,3900.0
2006-05-31 10:00:00,26.97,26.97,26.94,26.96,28650.0,17.4309,17.4309,17.4115,17.4245,28650.0
2006-05-31 10:10:00,26.96,27.09,26.95,27.07,12300.0,17.4245,17.5085,17.418,17.4956,12300.0
2006-05-31 10:20:00,27.1,27.11,27.07,27.07,13650.0,17.515,17.5214,17.4956,17.4956,13650.0
2006-05-31 10:30:00,27.07,27.29,27.07,27.29,22350.0,17.4956,17.6377,17.4956,17.6377,22350.0
2006-05-31 10:40:00,27.28,27.29,27.24,27.26,9300.0,17.6313,17.6377,17.6054,17.6184,9300.0
2006-05-31 10:50:00,27.26,27.26,27.22,27.23,15450.0,17.6184,17.6184,17.5925,17.599,15450.0
2006-05-31 11:00:00,27.23,27.25,27.21,27.22,30450.0,17.599,17.6119,17.586,17.5925,30450.0
2006-05-31 11:10:00,27.22,27.22,27.16,27.16,12600.0,17.5925,17.5925,17.5537,17.5537,12600.0
2006-05-31 11:20:00,27.17,27.18,27.15,27.17,9450.0,17.5602,17.5667,17.5473,17.5602,9450.0
2006-05-31 11:30:00,27.17,27.18,27.15,27.15,37500.0,17.5602,17.5667,17.5473,17.5473,37500.0
2006-05-31 11:40:00,27.15,27.15,27.07,27.09,11700.0,17.5473,17.5473,17.4956,17.5085,11700.0
2006-05-31 11:50:00,27.1,27.11,27.09,27.11,3600.0,17.515,17.5214,17.5085,17.5214,3600.0
2006-05-31 12:00:00,27.09,27.12,27.07,27.11,10950.0,17.5085,17.5279,17.4956,17.5214,10950.0
2006-05-31 12:10:00,27.13,27.15,27.11,27.15,7050.0,17.5343,17.5473,17.5214,17.5473,7050.0
2006-05-31 12:20:00,27.15,27.15,27.13,27.15,7050.0,17.5473,17.5473,17.5343,17.5473,7050.0
2006-05-31 12:30:00,27.14,27.15,27.13,27.14,6450.0,17.5408,17.5473,17.5343,17.5408,6450.0
2006-05-31 12:40:00,27.13,27.13,27.11,27.11,5700.0,17.5343,17.5343,17.5214,17.5214,5700.0
2006-05-31 12:50:00,27.11,27.11,27.06,27.06,6000.0,17.5214,17.5214,17.4891,17.4891,6000.0
2006-05-31 13:00:00,27.06,27.07,27.04,27.05,5550.0,17.4891,17.4956,17.4762,17.4826,5550.0
2006-05-31 13:10:00,27.05,27.07,27.04,27.05,6450.0,17.4826,17.4956,17.4762,17.4826,6450.0
2006-05-31 13:20:00,27.06,27.09,27.06,27.08,9900.0,17.4891,17.5085,17.4891,17.502,9900.0
2006-05-31 13:30:00,27.09,27.11,27.09,27.11,4350.0,17.5085,17.5214,17.5085,17.5214,4350.0
2006-05-31 13:40:00,27.1,27.12,27.09,27.1,10650.0,17.515,17.5279,17.5085,17.515,10650.0
2006-05-31 13:50:00,27.11,27.15,27.11,27.13,25350.0,17.5214,17.5473,17.5214,17.5343,25350.0
2006-05-31 14:00:00,27.13,27.17,27.09,27.11,63450.0,17.5343,17.5602,17.5085,17.5214,63450.0
2006-05-31 14:10:00,27.13,27.17,27.09,27.11,46200.0,17.5343,17.5602,17.5085,17.5214,46200.0
2006-05-31 14:20:00,27.1,27.17,27.07,27.13,26250.0,17.515,17.5602,17.4956,17.5343,26250.0
2006-05-31 14:30:00,27.14,27.19,27.13,27.17,19500.0,17.5408,17.5731,17.5343,17.5602,19500.0
2006-05-31 14:40:00,27.17,27.18,27.15,27.18,18300.0,17.5602,17.5667,17.5473,17.5667,18300.0
2006-05-31 14:50:00,27.17,27.17,27.15,27.16,7050.0,17.5602,17.5602,17.5473,17.5537,7050.0
2006-05-31 15:00:00,27.17,27.17,27.09,27.09,41700.0,17.5602,17.5602,17.5085,17.5085,41700.0
2006-05-31 15:10:00,27.08,27.1,27.07,27.09,53100.0,17.502,17.515,17.4956,17.5085,53100.0
2006-05-31 15:20:00,27.08,27.14,27.08,27.1,19650.0,17.502,17.5408,17.502,17.515,19650.0
2006-05-31 15:30:00,27.1,27.1,27.09,27.1,16650.0,17.515,17.515,17.5085,17.515,16650.0
2006-05-31 15:40:00,27.1,27.16,27.09,27.16,38850.0,17.515,17.5537,17.5085,17.5537,38850.0
2006-05-31 15:50:00,27.17,27.23,27.13,27.18,42300.0,17.5602,17.599,17.5343,17.5667,42300.0
2006-06-01 09:30:00,27.2,27.25,27.2,27.2,17400.0,17.5796,17.6119,17.5796,17.5796,17400.0
2006-06-01 09:40:00,27.2,27.27,27.18,27.25,13950.0,17.5796,17.6248,17.5667,17.6119,13950.0
2006-06-01 09:50:00,27.26,27.37,27.26,27.29,20250.0,17.6184,17.6895,17.6184,17.6377,20250.0
2006-06-01 10:00:00,27.27,27.31,27.22,27.22,12450.0,17.6248,17.6507,17.5925,17.5925,12450.0
2006-06-01 10:10:00,27.21,27.23,27.19,27.23,12000.0,17.586,17.599,17.5731,17.599,12000.0
2006-06-01 10:20:00,27.23,27.23,27.19,27.19,9000.0,17.599,17.599,17.5731,17.5731,9000.0
2006-06-01 10:30:00,27.19,27.33,27.19,27.33,14550.0,17.5731,17.6636,17.5731,17.6636,14550.0
2006-06-01 10:40:00,27.33,27.35,27.27,27.27,13500.0,17.6636,17.6765,17.6248,17.6248,13500.0
2006-06-01 10:50:00,27.26,27.28,27.25,27.25,13350.0,17.6184,17.6313,17.6119,17.6119,13350.0
2006-06-01 11:00:00,27.25,27.32,27.25,27.32,7350.0,17.6119,17.6571,17.6119,17.6571,7350.0
2006-06-01 11:10:00,27.33,27.36,27.33,27.33,18600.0,17.6636,17.683,17.6636,17.6636,18600.0
2006-06-01 11:20:00,27.33,27.36,27.33,27.33,12000.0,17.6636,17.683,17.6636,17.6636,12000.0
2006-06-01 11:30:00,27.33,27.35,27.25,27.3,59850.0,17.6636,17.6765,17.6119,17.6442,59850.0
2006-06-01 11:40:00,27.31,27.31,27.27,27.29,10050.0,17.6507,17.6507,17.6248,17.6377,10050.0
2006-06-01 11:50:00,27.29,27.35,27.23,27.23,38850.0,17.6377,17.6765,17.599,17.599,38850.0
2006-06-01 12:00:00,27.23,27.28,27.23,27.28,6600.0,17.599,17.6313,17.599,17.6313,6600.0
2006-06-01 12:10:00,27.3,27.33,27.25,27.26,28800.0,17.6442,17.6636,17.6119,17.6184,28800.0
2006-06-01 12:20:00,27.27,27.33,27.26,27.33,21150.0,17.6248,17.6636,17.6184,17.6636,21150.0
2006-06-01 12:30:00,27.34,27.35,27.27,27.29,34950.0,17.6701,17.6765,17.6248,17.6377,34950.0
2006-06-01 12:40:00,27.28,27.31,27.28,27.31,11100.0,17.6313,17.6507,17.6313,17.6507,11100.0
2006-06-01 12:50:00,27.31,27.33,27.28,27.29,9600.0,17.6507,17.6636,17.6313,17.6377,9600.0
2006-06-01 13:00:00,27.29,27.31,27.29,27.31,10800.0,17.6377,17.6507,17.6377,17.6507,10800.0
2006-06-01 13:10:00,27.3,27.32,27.29,27.32,10200.0,17.6442,17.6571,17.6377,17.6571,10200.0
2006-06-01 13:20:00,27.32,27.35,27.31,27.34,14100.0,17.6571,17.6765,17.6507,17.6701,14100.0
2006-06-01 13:30:00,27.34,27.35,27.3,27.3,20850.0,17.6701,17.6765,17.6442,17.6442,20850.0
2006-06-01 13:40:00,27.31,27.33,27.31,27.31,29700.0,17.6507,17.6636,17.6507,17.6507,29700.0
2006-06-01 13:50:00,27.31,27.33,27.29,27.31,17250.0,17.6507,17.6636,17.6377,17.6507,17250.0
2006-06-01 14:00:00,27.31,27.32,27.29,27.29,10200.0,17.6507,17.6571,17.6377,17.6377,10200.0
2006-06-01 14:10:00,27.29,27.32,27.29,27.31,18450.0,17.6377,17.6571,17.6377,17.6507,18450.0
2006-06-01 14:20:00,27.32,27.33,27.31,27.33,16500.0,17.6571,17.6636,17.6507,17.6636,16500.0
2006-06-01 14:30:00,27.33,27.33,27.31,27.33,64350.0,17.6636,17.6636,17.6507,17.6636,64350.0
2006-06-01 14:40:00,27.33,27.39,27.31,27.39,39900.0,17.6636,17.7024,17.6507,17.7024,39900.0
2006-06-01 14:50:00,27.39,27.43,27.39,27.43,19050.0,17.7024,17.7282,17.7024,17.7282,19050.0
2006-06-01 15:00:00,27.42,27.43,27.41,27.41,23400.0,17.7218,17.7282,17.7153,17.7153,23400.0
2006-06-01 15:10:00,27.41,27.43,27.4,27.43,17700.0,17.7153,17.7282,17.7088,17.7282,17700.0
2006-06-01 15:20:00,27.43,27.49,27.43,27.49,19650.0,17.7282,17.767,17.7282,17.767,19650.0
2006-06-01 15:30:00,27.49,27.5,27.47,27.48,42300.0,17.767,17.7735,17.7541,17.7605,42300.0
2006-06-01 15:40:00,27.49,27.53,27.49,27.52,24000.0,17.767,17.7929,17.767,17.7864,24000.0
2006-06-01 15:50:00,27.53,27.6,27.53,27.6,52350.0,17.7929,17.8381,17.7929,17.8381,52350.0
2006-06-02 09:30:00,27.73,27.85,27.67,27.81,15300.0,17.9221,17.9997,17.8833,17.9738,15300.0
2006-06-02 09:40:00,27.77,27.82,27.7,27.7,15600.0,17.948,17.9803,17.9027,17.9027,15600.0
2006-06-02 09:50:00,27.68,27.68,27.55,27.55,10950.0,17.8898,17.8898,17.8058,17.8058,10950.0
2006-06-02 10:00:00,27.57,27.57,27.49,27.53,12600.0,17.8187,17.8187,17.767,17.7929,12600.0
2006-06-02 10:10:00,27.53,27.62,27.53,27.58,12300.0,17.7929,17.851,17.7929,17.8252,12300.0
2006-06-02 10:20:00,27.57,27.6,27.54,27.6,7800.0,17.8187,17.8381,17.7993,17.8381,7800.0
2006-06-02 10:30:00,27.57,27.61,27.52,27.52,23700.0,17.8187,17.8446,17.7864,17.7864,23700.0
2006-06-02 10:40:00,27.53,27.57,27.51,27.55,14250.0,17.7929,17.8187,17.7799,17.8058,14250.0
2006-06-02 10:50:00,27.55,27.55,27.45,27.45,21450.0,17.8058,17.8058,17.7412,17.7412,21450.0
2006-06-02 11:00:00,27.47,27.49,27.43,27.45,11250.0,17.7541,17.767,17.7282,17.7412,11250.0
2006-06-02 11:10:00,27.47,27.57,27.46,27.57,9150.0,17.7541,17.8187,17.7476,17.8187,9150.0
2006-06-02 11:20:00,27.57,27.61,27.55,27.56,14700.0,17.8187,17.8446,17.8058,17.8123,14700.0
2006-06-02 11:30:00,27.57,27.61,27.53,27.55,13950.0,17.8187,17.8446,17.7929,17.8058,13950.0
2006-06-02 11:40:00,27.55,27.58,27.54,27.55,7050.0,17.8058,17.8252,17.7993,17.8058,7050.0
2006-06-02 11:50:00,27.56,27.58,27.54,27.54,8850.0,17.8123,17.8252,17.7993,17.7993,8850.0
2006-06-02 12:00:00,27.55,27.57,27.54,27.55,6300.0,17.8058,17.8187,17.7993,17.8058,6300.0
2006-06-02 12:10:00,27.55,27.59,27.55,27.59,71250.0,17.8058,17.8316,17.8058,17.8316,71250.0
2006-06-02 12:20:00,27.57,27.65,27.57,27.63,46500.0,17.8187,17.8704,17.8187,17.8575,46500.0
2006-06-02 12:30:00,27.63,27.64,27.59,27.59,7050.0,17.8575,17.864,17.8316,17.8316,7050.0
2006-06-02 12:40:00,27.61,27.65,27.59,27.63,12450.0,17.8446,17.8704,17.8316,17.8575,12450.0
2006-06-02 12:50:00,27.63,27.64,27.59,27.59,5700.0,17.8575,17.864,17.8316,17.8316,5700.0
2006-06-02 13:00:00,27.6,27.69,27.6,27.67,29400.0,17.8381,17.8963,17.8381,17.8833,29400.0
2006-06-02 13:10:00,27.67,27.71,27.67,27.69,13800.0,17.8833,17.9092,17.8833,17.8963,13800.0
2006-06-02 13:20:00,27.7,27.72,27.68,27.69,11400.0,17.9027,17.9157,17.8898,17.8963,11400.0
2006-06-02 13:30:00,27.7,27.73,27.67,27.69,41100.0,17.9027,17.9221,17.8833,17.8963,41100.0
2006-06-02 13:40:00,27.69,27.73,27.67,27.69,13950.0,17.8963,17.9221,17.8833,17.8963,13950.0
2006-06-02 13:50:00,27.71,27.73,27.68,27.72,7650.0,17.9092,17.9221,17.8898,17.9157,7650.0
2006-06-02 14:00:00,27.71,27.74,27.7,27.71,9150.0,17.9092,17.9286,17.9027,17.9092,9150.0
2006-06-02 14:10:00,27.69,27.71,27.68,27.69,10050.0,17.8963,17.9092,17.8898,17.8963,10050.0
2006-06-02 14:20:00,27.69,27.71,27.68,27.68,13950.0,17.8963,17.9092,17.8898,17.8898,13950.0
2006-06-02 14:30:00,27.68,27.75,27.67,27.74,17550.0,17.8898,17.9351,17.8833,17.9286,17550.0
2006-06-02 14:40:00,27.73,27.77,27.72,27.73,9300.0,17.9221,17.948,17.9157,17.9221,9300.0
2006-06-02 14:50:00,27.75,27.75,27.7,27.75,9000.0,17.9351,17.9351,17.9027,17.9351,9000.0
2006-06-02 15:00:00,27.75,27.75,27.68,27.68,8250.0,17.9351,17.9351,17.8898,17.8898,8250.0
2006-06-02 15:10:00,27.71,27.71,27.68,27.68,12750.0,17.9092,17.9092,17.8898,17.8898,12750.0
2006-06-02 15:20:00,27.69,27.73,27.69,27.72,15450.0,17.8963,17.9221,17.8963,17.9157,15450.0
2006-06-02 15:30:00,27.75,27.78,27.73,27.73,18300.0,17.9351,17.9544,17.9221,17.9221,18300.0
2006-06-02 15:40:00,27.75,27.77,27.71,27.73,23400.0,17.9351,17.948,17.9092,17.9221,23400.0
2006-06-02 15:50:00,27.73,27.75,27.68,27.75,36300.0,17.9221,17.9351,17.8898,17.9351,36300.0
2006-06-05 09:30:00,27.7,27.7,27.66,27.68,267900.0,17.9027,17.9027,17.8769,17.8898,267900.0
2006-06-05 09:40:00,27.69,27.85,27.69,27.84,16500.0,17.8963,17.9997,17.8963,17.9932,16500.0
2006-06-05 09:50:00,27.83,27.85,27.75,27.77,16650.0,17.9868,17.9997,17.9351,17.948,16650.0
2006-06-05 10:00:00,27.77,27.79,27.65,27.75,12750.0,17.948,17.9609,17.8704,17.9351,12750.0
2006-06-05 10:10:00,27.75,27.75,27.71,27.75,12600.0,17.9351,17.9351,17.9092,17.9351,12600.0
2006-06-05 10:20:00,27.75,27.75,27.69,27.75,32100.0,17.9351,17.9351,17.8963,17.9351,32100.0
2006-06-05 10:30:00,27.75,27.82,27.73,27.73,11250.0,17.9351,17.9803,17.9221,17.9221,11250.0
2006-06-05 10:40:00,27.73,27.73,27.65,27.69,25350.0,17.9221,17.9221,17.8704,17.8963,25350.0
2006-06-05 10:50:00,27.69,27.73,27.69,27.71,9000.0,17.8963,17.9221,17.8963,17.9092,9000.0
2006-06-05 11:00:00,27.7,27.7,27.66,27.67,161250.0,17.9027,17.9027,17.8769,17.8833,161250.0
2006-06-05 11:10:00,27.67,27.67,27.6,27.66,17850.0,17.8833,17.8833,17.8381,17.8769,17850.0
2006-06-05 11:20:00,27.66,27.66,27.62,27.63,7350.0,17.8769,17.8769,17.851,17.8575,7350.0
2006-06-05 11:30:00,27.63,27.65,27.62,27.62,16800.0,17.8575,17.8704,17.851,17.851,16800.0
2006-06-05 11:40:00,27.61,27.64,27.61,27.61,87000.0,17.8446,17.864,17.8446,17.8446,87000.0
2006-06-05 11:50:00,27.62,27.62,27.52,27.58,12450.0,17.851,17.851,17.7864,17.8252,12450.0
2006-06-05 12:00:00,27.57,27.57,27.53,27.54,7350.0,17.8187,17.8187,17.7929,17.7993,7350.0
2006-06-05 12:10:00,27.55,27.55,27.51,27.53,6600.0,17.8058,17.8058,17.7799,17.7929,6600.0
2006-06-05 12:20:00,27.52,27.55,27.51,27.53,6450.0,17.7864,17.8058,17.7799,17.7929,6450.0
2006-06-05 12:30:00,27.53,27.58,27.53,27.58,16350.0,17.7929,17.8252,17.7929,17.8252,16350.0
2006-06-05 12:40:00,27.58,27.61,27.57,27.59,11550.0,17.8252,17.8446,17.8187,17.8316,11550.0
2006-06-05 12:50:00,27.61,27.65,27.59,27.64,19950.0,17.8446,17.8704,17.8316,17.864,19950.0
2006-06-05 13:00:00,27.65,27.76,27.65,27.69,100500.0,17.8704,17.9415,17.8704,17.8963,100500.0
2006-06-05 13:10:00,27.69,27.69,27.58,27.61,72600.0,17.8963,17.8963,17.8252,17.8446,72600.0
2006-06-05 13:20:00,27.61,27.61,27.59,27.6,6900.0,17.8446,17.8446,17.8316,17.8381,6900.0
2006-06-05 13:30:00,27.6,27.63,27.59,27.59,7650.0,17.8381,17.8575,17.8316,17.8316,7650.0
2006-06-05 13:40:00,27.59,27.59,27.56,27.56,12450.0,17.8316,17.8316,17.8123,17.8123,12450.0
2006-06-05 13:50:00,27.56,27.59,27.56,27.59,8250.0,17.8123,17.8316,17.8123,17.8316,8250.0
2006-06-05 14:00:00,27.59,27.6,27.55,27.55,17550.0,17.8316,17.8381,17.8058,17.8058,17550.0
2006-06-05 14:10:00,27.56,27.56,27.5,27.5,24750.0,17.8123,17.8123,17.7735,17.7735,24750.0
2006-06-05 14:20:00,27.49,27.51,27.44,27.51,36000.0,17.767,17.7799,17.7347,17.7799,36000.0
2006-06-05 14:30:00,27.52,27.52,27.46,27.48,21150.0,17.7864,17.7864,17.7476,17.7605,21150.0
2006-06-05 14:40:00,27.47,27.56,27.45,27.53,23100.0,17.7541,17.8123,17.7412,17.7929,23100.0
2006-06-05 14:50:00,27.55,27.55,27.51,27.52,18600.0,17.8058,17.8058,17.7799,17.7864,18600.0
2006-06-05 15:00:00,27.51,27.51,27.45,27.47,22050.0,17.7799,17.7799,17.7412,17.7541,22050.0
2006-06-05 15:10:00,27.48,27.51,27.44,27.51,30900.0,17.7605,17.7799,17.7347,17.7799,30900.0
2006-06-05 15:20:00,27.51,27.55,27.51,27.51,17250.0,17.7799,17.8058,17.7799,17.7799,17250.0
2006-06-05 15:30:00,27.51,27.51,27.47,27.48,22950.0,17.7799,17.7799,17.7541,17.7605,22950.0
2006-06-05 15:40:00,27.49,27.49,27.39,27.39,28050.0,17.767,17.767,17.7024,17.7024,28050.0
2006-06-05 15:50:00,27.38,27.39,27.31,27.33,190650.0,17.6959,17.7024,17.6507,17.6636,190650.0
2006-06-06 09:30:00,27.33,27.33,27.2,27.25,65400.0,17.6636,17.6636,17.5796,17.6119,65400.0
2006-06-06 09:40:00,27.22,27.24,27.07,27.11,121200.0,17.5925,17.6054,17.4956,17.5214,121200.0
2006-06-06 09:50:00,27.11,27.15,27.08,27.11,20850.0,17.5214,17.5473,17.502,17.5214,20850.0
2006-06-06 10:00:00,27.11,27.11,27.05,27.11,14700.0,17.5214,17.5214,17.4826,17.5214,14700.0
2006-06-06 10:10:00,27.15,27.25,27.15,27.22,16950.0,17.5473,17.6119,17.5473,17.5925,16950.0
2006-06-06 10:20:00,27.23,27.27,27.18,27.19,33000.0,17.599,17.6248,17.5667,17.5731,33000.0
2006-06-06 10:30:00,27.19,27.22,27.15,27.19,73050.0,17.5731,17.5925,17.5473,17.5731,73050.0
2006-06-06 10:40:00,27.2,27.23,27.09,27.09,14700.0,17.5796,17.599,17.5085,17.5085,14700.0
2006-06-06 10:50:00,27.09,27.13,27.03,27.03,14850.0,17.5085,17.5343,17.4697,17.4697,14850.0
2006-06-06 11:00:00,27.06,27.13,27.04,27.04,39450.0,17.4891,17.5343,17.4762,17.4762,39450.0
2006-06-06 11:10:00,27.04,27.04,26.95,26.99,21900.0,17.4762,17.4762,17.418,17.4439,21900.0
2006-06-06 11:20:00,26.99,27.05,26.99,27.02,20850.0,17.4439,17.4826,17.4439,17.4632,20850.0
2006-06-06 11:30:00,27.02,27.02,26.89,26.89,19650.0,17.4632,17.4632,17.3792,17.3792,19650.0
2006-06-06 11:40:00,26.88,26.88,26.82,26.83,20700.0,17.3728,17.3728,17.334,17.3404,20700.0
2006-06-06 11:50:00,26.83,26.85,26.82,26.84,12750.0,17.3404,17.3534,17.334,17.3469,12750.0
2006-06-06 12:00:00,26.83,26.93,26.83,26.93,15150.0,17.3404,17.4051,17.3404,17.4051,15150.0
2006-06-06 12:10:00,26.93,27.03,26.93,27.02,15450.0,17.4051,17.4697,17.4051,17.4632,15450.0
2006-06-06 12:20:00,27.01,27.01,26.96,26.98,15000.0,17.4568,17.4568,17.4245,17.4374,15000.0
2006-06-06 12:30:00,26.99,27.03,26.97,27.0,72600.0,17.4439,17.4697,17.4309,17.4503,72600.0
2006-06-06 12:40:00,26.99,27.06,26.99,27.03,27150.0,17.4439,17.4891,17.4439,17.4697,27150.0
2006-06-06 12:50:00,27.03,27.05,26.97,27.05,19500.0,17.4697,17.4826,17.4309,17.4826,19500.0
2006-06-06 13:00:00,27.05,27.05,26.94,27.01,15900.0,17.4826,17.4826,17.4115,17.4568,15900.0
2006-06-06 13:10:00,27.01,27.01,26.95,26.99,18600.0,17.4568,17.4568,17.418,17.4439,18600.0
2006-06-06 13:20:00,26.98,27.03,26.98,26.99,19950.0,17.4374,17.4697,17.4374,17.4439,19950.0
2006-06-06 13:30:00,26.98,27.01,26.97,26.99,22950.0,17.4374,17.4568,17.4309,17.4439,22950.0
2006-06-06 13:40:00,26.97,26.97,26.93,26.97,26250.0,17.4309,17.4309,17.4051,17.4309,26250.0
2006-06-06 13:50:00,26.95,27.02,26.95,27.02,14250.0,17.418,17.4632,17.418,17.4632,14250.0
2006-06-06 14:00:00,27.01,27.02,26.98,27.01,25200.0,17.4568,17.4632,17.4374,17.4568,25200.0
2006-06-06 14:10:00,27.02,27.02,26.94,26.94,23850.0,17.4632,17.4632,17.4115,17.4115,23850.0
2006-06-06 14:20:00,26.94,27.0,26.94,26.97,12750.0,17.4115,17.4503,17.4115,17.4309,12750.0
2006-06-06 14:30:00,26.97,27.03,26.97,27.03,24300.0,17.4309,17.4697,17.4309,17.4697,24300.0
2006-06-06 14:40:00,27.01,27.02,26.89,26.91,17700.0,17.4568,17.4632,17.3792,17.3922,17700.0
2006-06-06 14:50:00,26.91,26.98,26.91,26.92,21750.0,17.3922,17.4374,17.3922,17.3986,21750.0
2006-06-06 15:00:00,26.93,26.94,26.87,26.92,40950.0,17.4051,17.4115,17.3663,17.3986,40950.0
2006-06-06 15:10:00,26.93,26.94,26.85,26.87,32550.0,17.4051,17.4115,17.3534,17.3663,32550.0
2006-06-06 15:20:00,26.87,26.91,26.87,26.89,23550.0,17.3663,17.3922,17.3663,17.3792,23550.0
2006-06-06 15:30:00,26.88,26.99,26.87,26.96,46050.0,17.3728,17.4439,17.3663,17.4245,46050.0
2006-06-06 15:40:00,26.97,27.1,26.97,27.06,25050.0,17.4309,17.515,17.4309,17.4891,25050.0
2006-06-06 15:50:00,27.06,27.11,27.03,27.04,103200.0,17.4891,17.5214,17.4697,17.4762,103200.0
2006-06-07 09:30:00,27.05,27.17,27.05,27.16,57600.0,17.4826,17.5602,17.4826,17.5537,57600.0
2006-06-07 09:40:00,27.15,27.23,27.11,27.2,118050.0,17.5473,17.599,17.5214,17.5796,118050.0
2006-06-07 09:50:00,27.2,27.42,27.19,27.42,207600.0,17.5796,17.7218,17.5731,17.7218,207600.0
2006-06-07 10:00:00,27.41,27.41,27.31,27.32,113700.0,17.7153,17.7153,17.6507,17.6571,113700.0
2006-06-07 10:10:00,27.32,27.33,27.3,27.3,32850.0,17.6571,17.6636,17.6442,17.6442,32850.0
2006-06-07 10:20:00,27.3,27.3,27.21,27.29,19500.0,17.6442,17.6442,17.586,17.6377,19500.0
2006-06-07 10:30:00,27.29,27.33,27.29,27.31,26100.0,17.6377,17.6636,17.6377,17.6507,26100.0
2006-06-07 10:40:00,27.32,27.34,27.29,27.33,67650.0,17.6571,17.6701,17.6377,17.6636,67650.0
2006-06-07 10:50:00,27.33,27.35,27.31,27.34,118800.0,17.6636,17.6765,17.6507,17.6701,118800.0
2006-06-07 11:00:00,27.35,27.41,27.34,27.41,35850.0,17.6765,17.7153,17.6701,17.7153,35850.0
2006-06-07 11:10:00,27.41,27.41,27.39,27.39,18150.0,17.7153,17.7153,17.7024,17.7024,18150.0
2006-06-07 11:20:00,27.39,27.44,27.37,27.38,21600.0,17.7024,17.7347,17.6895,17.6959,21600.0
2006-06-07 11:30:00,27.39,27.47,27.39,27.45,11700.0,17.7024,17.7541,17.7024,17.7412,11700.0
2006-06-07 11:40:00,27.46,27.49,27.45,27.45,19650.0,17.7476,17.767,17.7412,17.7412,19650.0
2006-06-07 11:50:00,27.45,27.47,27.4,27.47,25050.0,17.7412,17.7541,17.7088,17.7541,25050.0
2006-06-07 12:00:00,27.47,27.49,27.41,27.43,20850.0,17.7541,17.767,17.7153,17.7282,20850.0
2006-06-07 12:10:00,27.48,27.48,27.4,27.41,13350.0,17.7605,17.7605,17.7088,17.7153,13350.0
2006-06-07 12:20:00,27.41,27.43,27.41,27.42,22050.0,17.7153,17.7282,17.7153,17.7218,22050.0
2006-06-07 12:30:00,27.42,27.42,27.37,27.4,19050.0,17.7218,17.7218,17.6895,17.7088,19050.0
2006-06-07 12:40:00,27.4,27.42,27.37,27.4,29100.0,17.7088,17.7218,17.6895,17.7088,29100.0
2006-06-07 12:50:00,27.42,27.42,27.33,27.38,45900.0,17.7218,17.7218,17.6636,17.6959,45900.0
2006-06-07 13:00:00,27.36,27.41,27.36,27.41,32550.0,17.683,17.7153,17.683,17.7153,32550.0
2006-06-07 13:10:00,27.41,27.41,27.35,27.36,38250.0,17.7153,17.7153,17.6765,17.683,38250.0
2006-06-07 13:20:00,27.37,27.39,27.35,27.38,14250.0,17.6895,17.7024,17.6765,17.6959,14250.0
2006-06-07 13:30:00,27.39,27.43,27.37,27.39,85200.0,17.7024,17.7282,17.6895,17.7024,85200.0
2006-06-07 13:40:00,27.38,27.39,27.3,27.31,14250.0,17.6959,17.7024,17.6442,17.6507,14250.0
2006-06-07 13:50:00,27.31,27.33,27.3,27.32,13350.0,17.6507,17.6636,17.6442,17.6571,13350.0
2006-06-07 14:00:00,27.31,27.31,27.16,27.17,20550.0,17.6507,17.6507,17.5537,17.5602,20550.0
2006-06-07 14:10:00,27.15,27.17,27.13,27.17,12750.0,17.5473,17.5602,17.5343,17.5602,12750.0
2006-06-07 14:20:00,27.15,27.33,27.13,27.32,43200.0,17.5473,17.6636,17.5343,17.6571,43200.0
2006-06-07 14:30:00,27.33,27.34,27.29,27.34,59400.0,17.6636,17.6701,17.6377,17.6701,59400.0
2006-06-07 14:40:00,27.33,27.34,27.29,27.31,24000.0,17.6636,17.6701,17.6377,17.6507,24000.0
2006-06-07 14:50:00,27.31,27.35,27.3,27.33,33900.0,17.6507,17.6765,17.6442,17.6636,33900.0
2006-06-07 15:00:00,27.35,27.37,27.32,27.32,15450.0,17.6765,17.6895,17.6571,17.6571,15450.0
2006-06-07 15:10:00,27.32,27.33,27.29,27.33,26100.0,17.6571,17.6636,17.6377,17.6636,26100.0
2006-06-07 15:20:00,27.33,27.39,27.31,27.31,91650.0,17.6636,17.7024,17.6507,17.6507,91650.0
2006-06-07 15:30:00,27.31,27.33,27.29,27.31,26250.0,17.6507,17.6636,17.6377,17.6507,26250.0
2006-06-07 15:40:00,27.31,27.32,27.27,27.27,43950.0,17.6507,17.6571,17.6248,17.6248,43950.0
2006-06-07 15:50:00,27.24,27.26,27.23,27.25,43950.0,17.6054,17.6184,17.599,17.6119,43950.0
2006-06-08 09:30:00,27.27,27.3,27.19,27.24,36450.0,17.6248,17.6442,17.5731,17.6054,36450.0
2006-06-08 09:40:00,27.2,27.33,27.16,27.29,114900.0,17.5796,17.6636,17.5537,17.6377,114900.0
2006-06-08 09:50:00,27.31,27.31,27.16,27.2,27750.0,17.6507,17.6507,17.5537,17.5796,27750.0
2006-06-08 10:00:00,27.21,27.21,27.17,27.21,6900.0,17.586,17.586,17.5602,17.586,6900.0
2006-06-08 10:10:00,27.21,27.23,27.17,27.17,6900.0,17.586,17.599,17.5602,17.5602,6900.0
2006-06-08 10:20:00,27.17,27.22,27.16,27.17,15600.0,17.5602,17.5925,17.5537,17.5602,15600.0
2006-06-08 10:30:00,27.17,27.21,27.16,27.18,49950.0,17.5602,17.586,17.5537,17.5667,49950.0
2006-06-08 10:40:00,27.18,27.19,27.12,27.12,7650.0,17.5667,17.5731,17.5279,17.5279,7650.0
2006-06-08 10:50:00,27.13,27.17,27.11,27.15,10950.0,17.5343,17.5602,17.5214,17.5473,10950.0
2006-06-08 11:00:00,27.13,27.23,27.13,27.21,9750.0,17.5343,17.599,17.5343,17.586,9750.0
2006-06-08 11:10:00,27.21,27.21,27.04,27.07,27750.0,17.586,17.586,17.4762,17.4956,27750.0
2006-06-08 11:20:00,27.05,27.06,26.87,27.0,45000.0,17.4826,17.4891,17.3663,17.4503,45000.0
2006-06-08 11:30:00,27.0,27.0,26.81,26.81,11550.0,17.4503,17.4503,17.3275,17.3275,11550.0
2006-06-08 11:40:00,26.81,26.87,26.75,26.76,12000.0,17.3275,17.3663,17.2887,17.2952,12000.0
2006-06-08 11:50:00,26.77,26.77,26.7,26.77,26250.0,17.3017,17.3017,17.2564,17.3017,26250.0
2006-06-08 12:00:00,26.77,26.86,26.77,26.86,24000.0,17.3017,17.3598,17.3017,17.3598,24000.0
2006-06-08 12:10:00,26.86,27.0,26.86,26.94,8100.0,17.3598,17.4503,17.3598,17.4115,8100.0
2006-06-08 12:20:00,26.94,27.03,26.94,27.03,7200.0,17.4115,17.4697,17.4115,17.4697,7200.0
2006-06-08 12:30:00,27.06,27.07,27.03,27.06,5700.0,17.4891,17.4956,17.4697,17.4891,5700.0
2006-06-08 12:40:00,27.08,27.11,27.03,27.11,6900.0,17.502,17.5214,17.4697,17.5214,6900.0
2006-06-08 12:50:00,27.11,27.15,27.09,27.1,21600.0,17.5214,17.5473,17.5085,17.515,21600.0
2006-06-08 13:00:00,27.1,27.11,27.01,27.03,21000.0,17.515,17.5214,17.4568,17.4697,21000.0
2006-06-08 13:10:00,27.03,27.07,27.01,27.01,16500.0,17.4697,17.4956,17.4568,17.4568,16500.0
2006-06-08 13:20:00,27.01,27.04,27.0,27.0,31050.0,17.4568,17.4762,17.4503,17.4503,31050.0
2006-06-08 13:30:00,27.02,27.06,27.0,27.06,27900.0,17.4632,17.4891,17.4503,17.4891,27900.0
2006-06-08 13:40:00,27.06,27.11,27.02,27.05,16800.0,17.4891,17.5214,17.4632,17.4826,16800.0
2006-06-08 13:50:00,27.01,27.16,27.01,27.16,16800.0,17.4568,17.5537,17.4568,17.5537,16800.0
2006-06-08 14:00:00,27.18,27.21,27.09,27.09,15000.0,17.5667,17.586,17.5085,17.5085,15000.0
2006-06-08 14:10:00,27.06,27.1,27.05,27.09,16350.0,17.4891,17.515,17.4826,17.5085,16350.0
2006-06-08 14:20:00,27.09,27.09,27.02,27.05,16200.0,17.5085,17.5085,17.4632,17.4826,16200.0
2006-06-08 14:30:00,27.06,27.13,27.03,27.13,19350.0,17.4891,17.5343,17.4697,17.5343,19350.0
2006-06-08 14:40:00,27.13,27.13,27.0,27.0,19500.0,17.5343,17.5343,17.4503,17.4503,19500.0
2006-06-08 14:50:00,27.0,27.06,27.0,27.0,24300.0,17.4503,17.4891,17.4503,17.4503,24300.0
2006-06-08 15:00:00,27.01,27.11,27.01,27.08,23850.0,17.4568,17.5214,17.4568,17.502,23850.0
2006-06-08 15:10:00,27.08,27.15,27.08,27.11,22200.0,17.502,17.5473,17.502,17.5214,22200.0
2006-06-08 15:20:00,27.11,27.11,27.01,27.01,19200.0,17.5214,17.5214,17.4568,17.4568,19200.0
2006-06-08 15:30:00,27.02,27.14,27.01,27.14,24000.0,17.4632,17.5408,17.4568,17.5408,24000.0
2006-06-08 15:40:00,27.14,27.14,27.07,27.1,33600.0,17.5408,17.5408,17.4956,17.515,33600.0
2006-06-08 15:50:00,27.09,27.1,27.07,27.1,28650.0,17.5085,17.515,17.4956,17.515,28650.0
2006-06-09 09:30:00,27.18,27.18,27.13,27.13,8850.0,17.5667,17.5667,17.5343,17.5343,8850.0
2006-06-09 09:40:00,27.13,27.33,27.13,27.26,15300.0,17.5343,17.6636,17.5343,17.6184,15300.0
2006-06-09 09:50:00,27.23,27.23,27.18,27.21,16950.0,17.599,17.599,17.5667,17.586,16950.0
2006-06-09 10:00:00,27.18,27.23,27.15,27.18,13800.0,17.5667,17.599,17.5473,17.5667,13800.0
2006-06-09 10:10:00,27.19,27.24,27.15,27.17,14250.0,17.5731,17.6054,17.5473,17.5602,14250.0
2006-06-09 10:20:00,27.19,27.27,27.19,27.24,24150.0,17.5731,17.6248,17.5731,17.6054,24150.0
2006-06-09 10:30:00,27.27,27.27,27.23,27.26,9150.0,17.6248,17.6248,17.599,17.6184,9150.0
2006-06-09 10:40:00,27.27,27.27,27.22,27.23,7800.0,17.6248,17.6248,17.5925,17.599,7800.0
2006-06-09 10:50:00,27.21,27.21,27.13,27.16,18600.0,17.586,17.586,17.5343,17.5537,18600.0
2006-06-09 11:00:00,27.16,27.19,27.16,27.17,8550.0,17.5537,17.5731,17.5537,17.5602,8550.0
2006-06-09 11:10:00,27.17,27.17,27.14,27.15,21750.0,17.5602,17.5602,17.5408,17.5473,21750.0
2006-06-09 11:20:00,27.17,27.19,27.15,27.15,9000.0,17.5602,17.5731,17.5473,17.5473,9000.0
2006-06-09 11:30:00,27.15,27.17,27.13,27.15,19200.0,17.5473,17.5602,17.5343,17.5473,19200.0
2006-06-09 11:40:00,27.13,27.13,27.05,27.07,9900.0,17.5343,17.5343,17.4826,17.4956,9900.0
2006-06-09 11:50:00,27.07,27.09,27.03,27.05,14100.0,17.4956,17.5085,17.4697,17.4826,14100.0
2006-06-09 12:00:00,27.07,27.08,27.06,27.08,4500.0,17.4956,17.502,17.4891,17.502,4500.0
2006-06-09 12:10:00,27.09,27.09,27.07,27.08,5700.0,17.5085,17.5085,17.4956,17.502,5700.0
2006-06-09 12:20:00,27.08,27.08,27.07,27.07,5250.0,17.502,17.502,17.4956,17.4956,5250.0
2006-06-09 12:30:00,27.07,27.11,27.07,27.11,8100.0,17.4956,17.5214,17.4956,17.5214,8100.0
2006-06-09 12:40:00,27.1,27.1,27.08,27.08,5700.0,17.515,17.515,17.502,17.502,5700.0
2006-06-09 12:50:00,27.08,27.09,27.03,27.06,18600.0,17.502,17.5085,17.4697,17.4891,18600.0
2006-06-09 13:00:00,27.06,27.07,27.03,27.06,52200.0,17.4891,17.4956,17.4697,17.4891,52200.0
2006-06-09 13:10:00,27.05,27.06,27.04,27.05,6000.0,17.4826,17.4891,17.4762,17.4826,6000.0
2006-06-09 13:20:00,27.05,27.1,27.03,27.09,19050.0,17.4826,17.515,17.4697,17.5085,19050.0
2006-06-09 13:30:00,27.08,27.14,27.08,27.14,11100.0,17.502,17.5408,17.502,17.5408,11100.0
2006-06-09 13:40:00,27.13,27.14,27.11,27.13,9750.0,17.5343,17.5408,17.5214,17.5343,9750.0
2006-06-09 13:50:00,27.11,27.17,27.11,27.15,8250.0,17.5214,17.5602,17.5214,17.5473,8250.0
2006-06-09 14:00:00,27.14,27.16,27.13,27.14,6750.0,17.5408,17.5537,17.5343,17.5408,6750.0
2006-06-09 14:10:00,27.15,27.19,27.15,27.17,10500.0,17.5473,17.5731,17.5473,17.5602,10500.0
2006-06-09 14:20:00,27.17,27.19,27.17,27.19,12750.0,17.5602,17.5731,17.5602,17.5731,12750.0
2006-06-09 14:30:00,27.19,27.19,27.17,27.17,13800.0,17.5731,17.5731,17.5602,17.5602,13800.0
2006-06-09 14:40:00,27.17,27.19,27.17,27.19,8550.0,17.5602,17.5731,17.5602,17.5731,8550.0
2006-06-09 14:50:00,27.19,27.19,27.13,27.16,11100.0,17.5731,17.5731,17.5343,17.5537,11100.0
2006-06-09 15:00:00,27.14,27.18,27.13,27.16,12900.0,17.5408,17.5667,17.5343,17.5537,12900.0
2006-06-09 15:10:00,27.16,27.17,27.15,27.15,4500.0,17.5537,17.5602,17.5473,17.5473,4500.0
2006-06-09 15:20:00,27.16,27.16,27.13,27.15,12450.0,17.5537,17.5537,17.5343,17.5473,12450.0
2006-06-09 15:30:00,27.14,27.17,27.13,27.17,11400.0,17.5408,17.5602,17.5343,17.5602,11400.0
2006-06-09 15:40:00,27.17,27.19,27.14,27.15,7650.0,17.5602,17.5731,17.5408,17.5473,7650.0
2006-06-09 15:50:00,27.15,27.15,27.06,27.08,41850.0,17.5473,17.5473,17.4891,17.502,41850.0
2006-06-12 09:30:00,27.13,27.14,26.9,26.9,9150.0,17.5343,17.5408,17.3857,17.3857,9150.0
2006-06-12 09:40:00,26.9,26.96,26.88,26.95,9750.0,17.3857,17.4245,17.3728,17.418,9750.0
2006-06-12 09:50:00,26.96,26.98,26.9,26.97,6450.0,17.4245,17.4374,17.3857,17.4309,6450.0
2006-06-12 10:00:00,26.97,27.0,26.89,26.97,9450.0,17.4309,17.4503,17.3792,17.4309,9450.0
2006-06-12 10:10:00,26.95,26.97,26.86,26.86,22950.0,17.418,17.4309,17.3598,17.3598,22950.0
2006-06-12 10:20:00,26.87,26.95,26.87,26.94,7950.0,17.3663,17.418,17.3663,17.4115,7950.0
2006-06-12 10:30:00,26.93,26.98,26.92,26.97,9900.0,17.4051,17.4374,17.3986,17.4309,9900.0
2006-06-12 10:40:00,26.97,27.01,26.97,26.99,9600.0,17.4309,17.4568,17.4309,17.4439,9600.0
2006-06-12 10:50:00,26.99,27.0,26.94,26.94,7950.0,17.4439,17.4503,17.4115,17.4115,7950.0
2006-06-12 11:00:00,26.94,26.96,26.89,26.96,7800.0,17.4115,17.4245,17.3792,17.4245,7800.0
2006-06-12 11:10:00,26.96,26.97,26.86,26.86,27150.0,17.4245,17.4309,17.3598,17.3598,27150.0
2006-06-12 11:20:00,26.88,26.89,26.83,26.86,10050.0,17.3728,17.3792,17.3404,17.3598,10050.0
2006-06-12 11:30:00,26.87,26.93,26.85,26.91,21900.0,17.3663,17.4051,17.3534,17.3922,21900.0
2006-06-12 11:40:00,26.92,26.92,26.86,26.89,11250.0,17.3986,17.3986,17.3598,17.3792,11250.0
2006-06-12 11:50:00,26.89,26.96,26.89,26.95,15750.0,17.3792,17.4245,17.3792,17.418,15750.0
2006-06-12 12:00:00,26.98,26.99,26.92,26.95,71700.0,17.4374,17.4439,17.3986,17.418,71700.0
2006-06-12 12:10:00,26.95,27.0,26.95,26.99,61050.0,17.418,17.4503,17.418,17.4439,61050.0
2006-06-12 12:20:00,26.99,27.0,26.97,26.97,20700.0,17.4439,17.4503,17.4309,17.4309,20700.0
2006-06-12 12:30:00,26.99,26.99,26.92,26.92,19650.0,17.4439,17.4439,17.3986,17.3986,19650.0
2006-06-12 12:40:00,26.93,26.93,26.89,26.93,16800.0,17.4051,17.4051,17.3792,17.4051,16800.0
2006-06-12 12:50:00,26.93,26.94,26.92,26.92,6750.0,17.4051,17.4115,17.3986,17.3986,6750.0
2006-06-12 13:00:00,26.93,26.93,26.89,26.93,13500.0,17.4051,17.4051,17.3792,17.4051,13500.0
2006-06-12 13:10:00,26.93,26.93,26.9,26.91,6000.0,17.4051,17.4051,17.3857,17.3922,6000.0
2006-06-12 13:20:00,26.9,26.93,26.87,26.9,15900.0,17.3857,17.4051,17.3663,17.3857,15900.0
2006-06-12 13:30:00,26.91,26.91,26.87,26.87,8100.0,17.3922,17.3922,17.3663,17.3663,8100.0
2006-06-12 13:40:00,26.87,26.87,26.85,26.86,11250.0,17.3663,17.3663,17.3534,17.3598,11250.0
2006-06-12 13:50:00,26.87,26.88,26.87,26.88,4500.0,17.3663,17.3728,17.3663,17.3728,4500.0
2006-06-12 14:00:00,26.89,26.89,26.83,26.84,11700.0,17.3792,17.3792,17.3404,17.3469,11700.0
2006-06-12 14:10:00,26.84,26.84,26.79,26.8,8250.0,17.3469,17.3469,17.3146,17.3211,8250.0
2006-06-12 14:20:00,26.79,26.81,26.74,26.81,24900.0,17.3146,17.3275,17.2823,17.3275,24900.0
2006-06-12 14:30:00,26.82,26.86,26.81,26.83,21150.0,17.334,17.3598,17.3275,17.3404,21150.0
2006-06-12 14:40:00,26.84,26.89,26.83,26.89,68700.0,17.3469,17.3792,17.3404,17.3792,68700.0
2006-06-12 14:50:00,26.91,26.92,26.87,26.88,18000.0,17.3922,17.3986,17.3663,17.3728,18000.0
2006-06-12 15:00:00,26.89,26.89,26.84,26.84,13200.0,17.3792,17.3792,17.3469,17.3469,13200.0
2006-06-12 15:10:00,26.84,26.85,26.79,26.82,15600.0,17.3469,17.3534,17.3146,17.334,15600.0
2006-06-12 15:20:00,26.83,26.83,26.74,26.74,20400.0,17.3404,17.3404,17.2823,17.2823,20400.0
2006-06-12 15:30:00,26.75,26.76,26.68,26.69,21300.0,17.2887,17.2952,17.2435,17.25,21300.0
2006-06-12 15:40:00,26.69,26.77,26.69,26.77,43500.0,17.25,17.3017,17.25,17.3017,43500.0
2006-06-12 15:50:00,26.75,26.79,26.73,26.73,46050.0,17.2887,17.3146,17.2758,17.2758,46050.0
2006-06-13 09:30:00,26.63,26.63,26.53,26.59,8400.0,17.2112,17.2112,17.1466,17.1853,8400.0
2006-06-13 09:40:00,26.54,26.62,26.54,26.62,53100.0,17.153,17.2047,17.153,17.2047,53100.0
2006-06-13 09:50:00,26.63,26.68,26.55,26.55,26700.0,17.2112,17.2435,17.1595,17.1595,26700.0
2006-06-13 10:00:00,26.49,26.56,26.43,26.5,34050.0,17.1207,17.1659,17.0819,17.1272,34050.0
2006-06-13 10:10:00,26.49,26.55,26.49,26.52,23100.0,17.1207,17.1595,17.1207,17.1401,23100.0
2006-06-13 10:20:00,26.51,26.51,26.42,26.49,25050.0,17.1336,17.1336,17.0755,17.1207,25050.0
2006-06-13 10:30:00,26.51,26.55,26.48,26.52,31050.0,17.1336,17.1595,17.1142,17.1401,31050.0
2006-06-13 10:40:00,26.52,26.53,26.45,26.45,10500.0,17.1401,17.1466,17.0949,17.0949,10500.0
2006-06-13 10:50:00,26.45,26.46,26.4,26.43,15900.0,17.0949,17.1013,17.0625,17.0819,15900.0
2006-06-13 11:00:00,26.41,26.43,26.35,26.43,13650.0,17.069,17.0819,17.0302,17.0819,13650.0
2006-06-13 11:10:00,26.43,26.53,26.39,26.47,27300.0,17.0819,17.1466,17.0561,17.1078,27300.0
2006-06-13 11:20:00,26.49,26.53,26.47,26.52,36600.0,17.1207,17.1466,17.1078,17.1401,36600.0
2006-06-13 11:30:00,26.52,26.53,26.5,26.51,11850.0,17.1401,17.1466,17.1272,17.1336,11850.0
2006-06-13 11:40:00,26.5,26.5,26.4,26.47,12900.0,17.1272,17.1272,17.0625,17.1078,12900.0
2006-06-13 11:50:00,26.47,26.48,26.44,26.47,9900.0,17.1078,17.1142,17.0884,17.1078,9900.0
2006-06-13 12:00:00,26.46,26.49,26.43,26.46,19050.0,17.1013,17.1207,17.0819,17.1013,19050.0
2006-06-13 12:10:00,26.46,26.46,26.38,26.41,9000.0,17.1013,17.1013,17.0496,17.069,9000.0
2006-06-13 12:20:00,26.39,26.41,26.37,26.39,42600.0,17.0561,17.069,17.0431,17.0561,42600.0
2006-06-13 12:30:00,26.39,26.43,26.38,26.42,61050.0,17.0561,17.0819,17.0496,17.0755,61050.0
2006-06-13 12:40:00,26.43,26.45,26.41,26.41,132900.0,17.0819,17.0949,17.069,17.069,132900.0
2006-06-13 12:50:00,26.42,26.43,26.41,26.42,13950.0,17.0755,17.0819,17.069,17.0755,13950.0
2006-06-13 13:00:00,26.41,26.41,26.31,26.31,6750.0,17.069,17.069,17.0044,17.0044,6750.0
2006-06-13 13:10:00,26.3,26.3,26.27,26.3,7050.0,16.9979,16.9979,16.9785,16.9979,7050.0
2006-06-13 13:20:00,26.3,26.3,26.18,26.18,6450.0,16.9979,16.9979,16.9203,16.9203,6450.0
2006-06-13 13:30:00,26.19,26.27,26.17,26.27,33900.0,16.9268,16.9785,16.9139,16.9785,33900.0
2006-06-13 13:40:00,26.27,26.4,26.23,26.39,38100.0,16.9785,17.0625,16.9527,17.0561,38100.0
2006-06-13 13:50:00,26.39,26.39,26.35,26.37,5400.0,17.0561,17.0561,17.0302,17.0431,5400.0
2006-06-13 14:00:00,26.35,26.38,26.33,26.35,10950.0,17.0302,17.0496,17.0173,17.0302,10950.0
2006-06-13 14:10:00,26.35,26.36,26.32,26.35,50850.0,17.0302,17.0367,17.0108,17.0302,50850.0
2006-06-13 14:20:00,26.37,26.4,26.31,26.4,36000.0,17.0431,17.0625,17.0044,17.0625,36000.0
2006-06-13 14:30:00,26.4,26.4,26.28,26.31,37800.0,17.0625,17.0625,16.985,17.0044,37800.0
2006-06-13 14:40:00,26.31,26.35,26.23,26.23,26550.0,17.0044,17.0302,16.9527,16.9527,26550.0
2006-06-13 14:50:00,26.23,26.28,26.19,26.27,32400.0,16.9527,16.985,16.9268,16.9785,32400.0
2006-06-13 15:00:00,26.3,26.3,26.2,26.21,34950.0,16.9979,16.9979,16.9333,16.9397,34950.0
2006-06-13 15:10:00,26.23,26.33,26.23,26.33,37500.0,16.9527,17.0173,16.9527,17.0173,37500.0
2006-06-13 15:20:00,26.33,26.49,26.33,26.49,49350.0,17.0173,17.1207,17.0173,17.1207,49350.0
2006-06-13 15:30:00,26.49,26.61,26.47,26.51,95700.0,17.1207,17.1983,17.1078,17.1336,95700.0
2006-06-13 15:40:00,26.53,26.57,26.43,26.44,51450.0,17.1466,17.1724,17.0819,17.0884,51450.0
2006-06-13 15:50:00,26.44,26.49,26.39,26.4,52800.0,17.0884,17.1207,17.0561,17.0625,52800.0
2006-06-14 09:30:00,26.33,26.39,26.32,26.32,16350.0,17.0173,17.0561,17.0108,17.0108,16350.0
2006-06-14 09:40:00,26.32,26.33,26.27,26.28,7950.0,17.0108,17.0173,16.9785,16.985,7950.0
2006-06-14 09:50:00,26.27,26.35,26.26,26.33,11400.0,16.9785,17.0302,16.9721,17.0173,11400.0
2006-06-14 10:00:00,26.35,26.35,26.33,26.33,6750.0,17.0302,17.0302,17.0173,17.0173,6750.0
2006-06-14 10:10:00,26.34,26.34,26.25,26.27,9000.0,17.0238,17.0238,16.9656,16.9785,9000.0
2006-06-14 10:20:00,26.27,26.27,26.17,26.18,10800.0,16.9785,16.9785,16.9139,16.9203,10800.0
2006-06-14 10:30:00,26.18,26.27,26.18,26.21,27150.0,16.9203,16.9785,16.9203,16.9397,27150.0
2006-06-14 10:40:00,26.19,26.21,26.15,26.21,13800.0,16.9268,16.9397,16.901,16.9397,13800.0
2006-06-14 10:50:00,26.23,26.31,26.21,26.21,17250.0,16.9527,17.0044,16.9397,16.9397,17250.0
2006-06-14 11:00:00,26.21,26.25,26.11,26.11,23700.0,16.9397,16.9656,16.8751,16.8751,23700.0
2006-06-14 11:10:00,26.11,26.19,26.11,26.19,22200.0,16.8751,16.9268,16.8751,16.9268,22200.0
2006-06-14 11:20:00,26.21,26.21,26.09,26.11,16650.0,16.9397,16.9397,16.8622,16.8751,16650.0
2006-06-14 11:30:00,26.11,26.17,26.1,26.13,19800.0,16.8751,16.9139,16.8686,16.888,19800.0
2006-06-14 11:40:00,26.14,26.2,26.13,26.2,6600.0,16.8945,16.9333,16.888,16.9333,6600.0
2006-06-14 11:50:00,26.2,26.23,26.17,26.23,15900.0,16.9333,16.9527,16.9139,16.9527,15900.0
2006-06-14 12:00:00,26.21,26.23,26.19,26.23,9750.0,16.9397,16.9527,16.9268,16.9527,9750.0
2006-06-14 12:10:00,26.23,26.25,26.19,26.22,5850.0,16.9527,16.9656,16.9268,16.9462,5850.0
2006-06-14 12:20:00,26.21,26.21,26.19,26.2,19200.0,16.9397,16.9397,16.9268,16.9333,19200.0
2006-06-14 12:30:00,26.19,26.23,26.19,26.21,25350.0,16.9268,16.9527,16.9268,16.9397,25350.0
2006-06-14 12:40:00,26.21,26.24,26.2,26.24,31500.0,16.9397,16.9591,16.9333,16.9591,31500.0
2006-06-14 12:50:00,26.25,26.25,26.21,26.21,11850.0,16.9656,16.9656,16.9397,16.9397,11850.0
2006-06-14 13:00:00,26.22,26.22,26.2,26.2,122250.0,16.9462,16.9462,16.9333,16.9333,122250.0
2006-06-14 13:10:00,26.2,26.21,26.16,26.17,38250.0,16.9333,16.9397,16.9074,16.9139,38250.0
2006-06-14 13:20:00,26.17,26.26,26.17,26.2,48900.0,16.9139,16.9721,16.9139,16.9333,48900.0
2006-06-14 13:30:00,26.2,26.21,26.17,26.17,56550.0,16.9333,16.9397,16.9139,16.9139,56550.0
2006-06-14 13:40:00,26.19,26.21,26.15,26.2,32700.0,16.9268,16.9397,16.901,16.9333,32700.0
2006-06-14 13:50:00,26.2,26.26,26.16,26.26,10350.0,16.9333,16.9721,16.9074,16.9721,10350.0
2006-06-14 14:00:00,26.25,26.29,26.23,26.29,25950.0,16.9656,16.9914,16.9527,16.9914,25950.0
2006-06-14 14:10:00,26.28,26.3,26.27,26.28,5550.0,16.985,16.9979,16.9785,16.985,5550.0
2006-06-14 14:20:00,26.25,26.27,26.2,26.2,14100.0,16.9656,16.9785,16.9333,16.9333,14100.0
2006-06-14 14:30:00,26.22,26.23,26.2,26.21,24450.0,16.9462,16.9527,16.9333,16.9397,24450.0
2006-06-14 14:40:00,26.21,26.21,26.19,26.19,68400.0,16.9397,16.9397,16.9268,16.9268,68400.0
2006-06-14 14:50:00,26.19,26.25,26.19,26.21,34200.0,16.9268,16.9656,16.9268,16.9397,34200.0
2006-06-14 15:00:00,26.21,26.21,26.14,26.17,15000.0,16.9397,16.9397,16.8945,16.9139,15000.0
2006-06-14 15:10:00,26.15,26.17,26.09,26.11,21300.0,16.901,16.9139,16.8622,16.8751,21300.0
2006-06-14 15:20:00,26.11,26.14,26.07,26.12,20700.0,16.8751,16.8945,16.8493,16.8816,20700.0
2006-06-14 15:30:00,26.13,26.22,26.13,26.22,21600.0,16.888,16.9462,16.888,16.9462,21600.0
2006-06-14 15:40:00,26.23,26.25,26.21,26.25,14850.0,16.9527,16.9656,16.9397,16.9656,14850.0
2006-06-14 15:50:00,26.23,26.28,26.23,26.26,23250.0,16.9527,16.985,16.9527,16.9721,23250.0
2006-06-15 09:30:00,26.26,26.27,25.95,26.0,55200.0,16.9721,16.9785,16.7717,16.804,55200.0
2006-06-15 09:40:00,26.02,26.19,26.0,26.14,31800.0,16.8169,16.9268,16.804,16.8945,31800.0
2006-06-15 09:50:00,26.15,26.23,26.08,26.09,30600.0,16.901,16.9527,16.8557,16.8622,30600.0
2006-06-15 10:00:00,26.11,26.14,25.98,25.99,44250.0,16.8751,16.8945,16.7911,16.7975,44250.0
2006-06-15 10:10:00,25.99,26.12,25.98,26.11,35250.0,16.7975,16.8816,16.7911,16.8751,35250.0
2006-06-15 10:20:00,26.13,26.15,26.1,26.11,79050.0,16.888,16.901,16.8686,16.8751,79050.0
2006-06-15 10:30:00,26.1,26.2,26.08,26.2,150600.0,16.8686,16.9333,16.8557,16.9333,150600.0
2006-06-15 10:40:00,26.16,26.25,26.16,26.17,21450.0,16.9074,16.9656,16.9074,16.9139,21450.0
2006-06-15 10:50:00,26.18,26.19,26.07,26.09,26250.0,16.9203,16.9268,16.8493,16.8622,26250.0
2006-06-15 11:00:00,26.07,26.09,26.03,26.03,21600.0,16.8493,16.8622,16.8234,16.8234,21600.0
2006-06-15 11:10:00,26.02,26.06,26.02,26.06,92550.0,16.8169,16.8428,16.8169,16.8428,92550.0
2006-06-15 11:20:00,26.05,26.05,25.96,25.99,35400.0,16.8363,16.8363,16.7782,16.7975,35400.0
2006-06-15 11:30:00,26.01,26.01,25.93,25.93,24600.0,16.8105,16.8105,16.7588,16.7588,24600.0
2006-06-15 11:40:00,25.95,25.95,25.89,25.89,19500.0,16.7717,16.7717,16.7329,16.7329,19500.0
2006-06-15 11:50:00,25.89,25.95,25.88,25.9,46350.0,16.7329,16.7717,16.7265,16.7394,46350.0
2006-06-15 12:00:00,25.9,25.91,25.75,25.89,109350.0,16.7394,16.7458,16.6424,16.7329,109350.0
2006-06-15 12:10:00,25.89,25.89,25.85,25.88,34650.0,16.7329,16.7329,16.7071,16.7265,34650.0
2006-06-15 12:20:00,25.88,25.95,25.87,25.93,24900.0,16.7265,16.7717,16.72,16.7588,24900.0
2006-06-15 12:30:00,25.93,25.94,25.92,25.94,53100.0,16.7588,16.7652,16.7523,16.7652,53100.0
2006-06-15 12:40:00,25.94,25.94,25.92,25.92,31350.0,16.7652,16.7652,16.7523,16.7523,31350.0
2006-06-15 12:50:00,25.93,25.94,25.91,25.94,36450.0,16.7588,16.7652,16.7458,16.7652,36450.0
2006-06-15 13:00:00,25.94,25.95,25.91,25.94,46050.0,16.7652,16.7717,16.7458,16.7652,46050.0
2006-06-15 13:10:00,25.94,25.94,25.93,25.93,18150.0,16.7652,16.7652,16.7588,16.7588,18150.0
2006-06-15 13:20:00,25.93,25.94,25.92,25.93,21900.0,16.7588,16.7652,16.7523,16.7588,21900.0
2006-06-15 13:30:00,25.92,25.93,25.9,25.92,18900.0,16.7523,16.7588,16.7394,16.7523,18900.0
2006-06-15 13:40:00,25.93,25.99,25.91,25.96,58200.0,16.7588,16.7975,16.7458,16.7782,58200.0
2006-06-15 13:50:00,25.96,25.99,25.92,25.95,43800.0,16.7782,16.7975,16.7523,16.7717,43800.0
2006-06-15 14:00:00,25.95,26.03,25.95,26.03,16500.0,16.7717,16.8234,16.7717,16.8234,16500.0
2006-06-15 14:10:00,26.04,26.05,26.01,26.05,19650.0,16.8299,16.8363,16.8105,16.8363,19650.0
2006-06-15 14:20:00,26.05,26.09,26.04,26.04,21150.0,16.8363,16.8622,16.8299,16.8299,21150.0
2006-06-15 14:30:00,26.03,26.1,26.01,26.1,25500.0,16.8234,16.8686,16.8105,16.8686,25500.0
2006-06-15 14:40:00,26.12,26.13,26.09,26.11,26250.0,16.8816,16.888,16.8622,16.8751,26250.0
2006-06-15 14:50:00,26.13,26.13,26.11,26.13,12300.0,16.888,16.888,16.8751,16.888,12300.0
2006-06-15 15:00:00,26.11,26.11,26.04,26.05,22350.0,16.8751,16.8751,16.8299,16.8363,22350.0
2006-06-15 15:10:00,26.05,26.08,26.01,26.07,29550.0,16.8363,16.8557,16.8105,16.8493,29550.0
2006-06-15 15:20:00,26.07,26.13,26.06,26.12,108750.0,16.8493,16.888,16.8428,16.8816,108750.0
2006-06-15 15:30:00,26.12,26.15,26.12,26.14,43650.0,16.8816,16.901,16.8816,16.8945,43650.0
2006-06-15 15:40:00,26.14,26.17,26.14,26.15,69300.0,16.8945,16.9139,16.8945,16.901,69300.0
2006-06-15 15:50:00,26.15,26.15,26.07,26.07,112500.0,16.901,16.901,16.8493,16.8493,112500.0
2006-06-16 09:30:00,26.23,26.23,26.14,26.19,105600.0,16.9527,16.9527,16.8945,16.9268,105600.0
2006-06-16 09:40:00,26.17,26.27,26.15,26.27,43650.0,16.9139,16.9785,16.901,16.9785,43650.0
2006-06-16 09:50:00,26.27,26.37,26.2,26.37,45300.0,16.9785,17.0431,16.9333,17.0431,45300.0
2006-06-16 10:00:00,26.37,26.41,26.27,26.27,13500.0,17.0431,17.069,16.9785,16.9785,13500.0
2006-06-16 10:10:00,26.28,26.29,26.23,26.23,14250.0,16.985,16.9914,16.9527,16.9527,14250.0
2006-06-16 10:20:00,26.22,26.22,26.19,26.21,18150.0,16.9462,16.9462,16.9268,16.9397,18150.0
2006-06-16 10:30:00,26.21,26.32,26.2,26.32,7350.0,16.9397,17.0108,16.9333,17.0108,7350.0
2006-06-16 10:40:00,26.31,26.34,26.25,26.25,13350.0,17.0044,17.0238,16.9656,16.9656,13350.0
2006-06-16 10:50:00,26.25,26.31,26.24,26.28,83250.0,16.9656,17.0044,16.9591,16.985,83250.0
2006-06-16 11:00:00,26.29,26.33,26.28,26.33,13200.0,16.9914,17.0173,16.985,17.0173,13200.0
2006-06-16 11:10:00,26.33,26.34,26.31,26.33,11700.0,17.0173,17.0238,17.0044,17.0173,11700.0
2006-06-16 11:20:00,26.32,26.34,26.31,26.32,12600.0,17.0108,17.0238,17.0044,17.0108,12600.0
2006-06-16 11:30:00,26.31,26.36,26.31,26.36,6900.0,17.0044,17.0367,17.0044,17.0367,6900.0
2006-06-16 11:40:00,26.36,26.42,26.35,26.39,12750.0,17.0367,17.0755,17.0302,17.0561,12750.0
2006-06-16 11:50:00,26.4,26.41,26.4,26.4,11700.0,17.0625,17.069,17.0625,17.0625,11700.0
2006-06-16 12:00:00,26.41,26.47,26.41,26.47,17850.0,17.069,17.1078,17.069,17.1078,17850.0
2006-06-16 12:10:00,26.48,26.5,26.41,26.42,19200.0,17.1142,17.1272,17.069,17.0755,19200.0
2006-06-16 12:20:00,26.41,26.46,26.4,26.44,16650.0,17.069,17.1013,17.0625,17.0884,16650.0
2006-06-16 12:30:00,26.45,26.45,26.41,26.43,28800.0,17.0949,17.0949,17.069,17.0819,28800.0
2006-06-16 12:40:00,26.43,26.46,26.42,26.43,14550.0,17.0819,17.1013,17.0755,17.0819,14550.0
2006-06-16 12:50:00,26.43,26.47,26.42,26.47,98250.0,17.0819,17.1078,17.0755,17.1078,98250.0
2006-06-16 13:00:00,26.47,26.48,26.45,26.47,34350.0,17.1078,17.1142,17.0949,17.1078,34350.0
2006-06-16 13:10:00,26.47,26.49,26.46,26.47,14850.0,17.1078,17.1207,17.1013,17.1078,14850.0
2006-06-16 13:20:00,26.47,26.49,26.46,26.48,9600.0,17.1078,17.1207,17.1013,17.1142,9600.0
2006-06-16 13:30:00,26.48,26.49,26.45,26.48,10950.0,17.1142,17.1207,17.0949,17.1142,10950.0
2006-06-16 13:40:00,26.48,26.48,26.4,26.43,45900.0,17.1142,17.1142,17.0625,17.0819,45900.0
2006-06-16 13:50:00,26.43,26.46,26.38,26.39,33750.0,17.0819,17.1013,17.0496,17.0561,33750.0
2006-06-16 14:00:00,26.41,26.44,26.4,26.43,27150.0,17.069,17.0884,17.0625,17.0819,27150.0
2006-06-16 14:10:00,26.43,26.47,26.42,26.42,108000.0,17.0819,17.1078,17.0755,17.0755,108000.0
2006-06-16 14:20:00,26.42,26.46,26.39,26.45,16800.0,17.0755,17.1013,17.0561,17.0949,16800.0
2006-06-16 14:30:00,26.43,26.43,26.37,26.4,124200.0,17.0819,17.0819,17.0431,17.0625,124200.0
2006-06-16 14:40:00,26.4,26.45,26.4,26.45,9750.0,17.0625,17.0949,17.0625,17.0949,9750.0
2006-06-16 14:50:00,26.45,26.47,26.44,26.45,17850.0,17.0949,17.1078,17.0884,17.0949,17850.0
2006-06-16 15:00:00,26.46,26.47,26.4,26.42,26700.0,17.1013,17.1078,17.0625,17.0755,26700.0
2006-06-16 15:10:00,26.43,26.44,26.39,26.4,13350.0,17.0819,17.0884,17.0561,17.0625,13350.0
2006-06-16 15:20:00,26.42,26.43,26.39,26.41,25800.0,17.0755,17.0819,17.0561,17.069,25800.0
2006-06-16 15:30:00,26.42,26.42,26.34,26.34,26250.0,17.0755,17.0755,17.0238,17.0238,26250.0
2006-06-16 15:40:00,26.33,26.36,26.31,26.33,28500.0,17.0173,17.0367,17.0044,17.0173,28500.0
2006-06-16 15:50:00,26.34,26.37,26.31,26.34,38850.0,17.0238,17.0431,17.0044,17.0238,38850.0
2006-06-19 09:30:00,26.41,26.43,26.33,26.37,13200.0,17.069,17.0819,17.0173,17.0431,13200.0
2006-06-19 09:40:00,26.35,26.36,26.17,26.21,18300.0,17.0302,17.0367,16.9139,16.9397,18300.0
2006-06-19 09:50:00,26.22,26.28,26.17,26.18,13350.0,16.9462,16.985,16.9139,16.9203,13350.0
2006-06-19 10:00:00,26.17,26.21,26.08,26.15,17550.0,16.9139,16.9397,16.8557,16.901,17550.0
2006-06-19 10:10:00,26.13,26.13,26.06,26.07,32850.0,16.888,16.888,16.8428,16.8493,32850.0
2006-06-19 10:20:00,26.09,26.11,26.07,26.07,17550.0,16.8622,16.8751,16.8493,16.8493,17550.0
2006-06-19 10:30:00,26.07,26.11,26.06,26.11,17250.0,16.8493,16.8751,16.8428,16.8751,17250.0
2006-06-19 10:40:00,26.1,26.2,26.1,26.2,17700.0,16.8686,16.9333,16.8686,16.9333,17700.0
2006-06-19 10:50:00,26.2,26.27,26.2,26.26,8550.0,16.9333,16.9785,16.9333,16.9721,8550.0
2006-06-19 11:00:00,26.24,26.25,26.21,26.23,22800.0,16.9591,16.9656,16.9397,16.9527,22800.0
2006-06-19 11:10:00,26.23,26.29,26.23,26.28,12750.0,16.9527,16.9914,16.9527,16.985,12750.0
2006-06-19 11:20:00,26.29,26.3,26.19,26.19,17850.0,16.9914,16.9979,16.9268,16.9268,17850.0
2006-06-19 11:30:00,26.19,26.19,26.17,26.17,12900.0,16.9268,16.9268,16.9139,16.9139,12900.0
2006-06-19 11:40:00,26.17,26.26,26.17,26.23,43350.0,16.9139,16.9721,16.9139,16.9527,43350.0
2006-06-19 11:50:00,26.23,26.25,26.19,26.21,8700.0,16.9527,16.9656,16.9268,16.9397,8700.0
2006-06-19 12:00:00,26.19,26.23,26.17,26.17,6450.0,16.9268,16.9527,16.9139,16.9139,6450.0
2006-06-19 12:10:00,26.17,26.21,26.17,26.19,6000.0,16.9139,16.9397,16.9139,16.9268,6000.0
2006-06-19 12:20:00,26.19,26.23,26.19,26.21,14850.0,16.9268,16.9527,16.9268,16.9397,14850.0
2006-06-19 12:30:00,26.21,26.21,26.17,26.18,8100.0,16.9397,16.9397,16.9139,16.9203,8100.0
2006-06-19 12:40:00,26.19,26.2,26.17,26.19,10350.0,16.9268,16.9333,16.9139,16.9268,10350.0
2006-06-19 12:50:00,26.2,26.2,26.17,26.18,19500.0,16.9333,16.9333,16.9139,16.9203,19500.0
2006-06-19 13:00:00,26.18,26.18,26.04,26.06,20700.0,16.9203,16.9203,16.8299,16.8428,20700.0
2006-06-19 13:10:00,26.06,26.06,26.0,26.01,9900.0,16.8428,16.8428,16.804,16.8105,9900.0
2006-06-19 13:20:00,26.0,26.01,25.97,26.01,40050.0,16.804,16.8105,16.7846,16.8105,40050.0
2006-06-19 13:30:00,26.01,26.03,25.97,26.01,12150.0,16.8105,16.8234,16.7846,16.8105,12150.0
2006-06-19 13:40:00,26.0,26.01,25.96,26.01,11400.0,16.804,16.8105,16.7782,16.8105,11400.0
2006-06-19 13:50:00,26.03,26.03,26.0,26.0,14100.0,16.8234,16.8234,16.804,16.804,14100.0
2006-06-19 14:00:00,26.0,26.04,25.98,26.04,15300.0,16.804,16.8299,16.7911,16.8299,15300.0
2006-06-19 14:10:00,26.07,26.15,26.06,26.14,17700.0,16.8493,16.901,16.8428,16.8945,17700.0
2006-06-19 14:20:00,26.14,26.15,26.11,26.13,23850.0,16.8945,16.901,16.8751,16.888,23850.0
2006-06-19 14:30:00,26.11,26.12,26.08,26.09,15750.0,16.8751,16.8816,16.8557,16.8622,15750.0
2006-06-19 14:40:00,26.09,26.09,26.01,26.01,13350.0,16.8622,16.8622,16.8105,16.8105,13350.0
2006-06-19 14:50:00,26.0,26.03,25.97,25.97,38250.0,16.804,16.8234,16.7846,16.7846,38250.0
2006-06-19 15:00:00,25.97,26.03,25.94,25.97,24450.0,16.7846,16.8234,16.7652,16.7846,24450.0
2006-06-19 15:10:00,25.97,26.01,25.97,26.01,31950.0,16.7846,16.8105,16.7846,16.8105,31950.0
2006-06-19 15:20:00,26.01,26.03,25.97,25.99,44250.0,16.8105,16.8234,16.7846,16.7975,44250.0
2006-06-19 15:30:00,25.99,26.0,25.98,25.98,85950.0,16.7975,16.804,16.7911,16.7911,85950.0
2006-06-19 15:40:00,25.97,25.98,25.87,25.93,68250.0,16.7846,16.7911,16.72,16.7588,68250.0
2006-06-19 15:50:00,25.95,25.95,25.9,25.94,74850.0,16.7717,16.7717,16.7394,16.7652,74850.0
2006-06-20 09:30:00,25.97,26.05,25.93,26.0,17850.0,16.7846,16.8363,16.7588,16.804,17850.0
2006-06-20 09:40:00,26.0,26.01,25.86,25.86,18450.0,16.804,16.8105,16.7135,16.7135,18450.0
2006-06-20 09:50:00,25.85,25.93,25.84,25.93,6750.0,16.7071,16.7588,16.7006,16.7588,6750.0
2006-06-20 10:00:00,25.93,26.0,25.93,25.95,48150.0,16.7588,16.804,16.7588,16.7717,48150.0
2006-06-20 10:10:00,25.95,25.99,25.93,25.95,10050.0,16.7717,16.7975,16.7588,16.7717,10050.0
2006-06-20 10:20:00,25.95,25.95,25.93,25.95,7950.0,16.7717,16.7717,16.7588,16.7717,7950.0
2006-06-20 10:30:00,25.96,26.0,25.96,25.97,2400.0,16.7782,16.804,16.7782,16.7846,2400.0
2006-06-20 10:40:00,25.97,26.03,25.92,25.99,25650.0,16.7846,16.8234,16.7523,16.7975,25650.0
2006-06-20 10:50:00,26.01,26.05,26.0,26.01,7950.0,16.8105,16.8363,16.804,16.8105,7950.0
2006-06-20 11:00:00,26.01,26.06,25.97,26.02,12450.0,16.8105,16.8428,16.7846,16.8169,12450.0
2006-06-20 11:10:00,26.02,26.04,25.95,25.95,7350.0,16.8169,16.8299,16.7717,16.7717,7350.0
2006-06-20 11:20:00,25.95,25.96,25.93,25.96,14850.0,16.7717,16.7782,16.7588,16.7782,14850.0
2006-06-20 11:30:00,25.99,26.07,25.99,26.04,27750.0,16.7975,16.8493,16.7975,16.8299,27750.0
2006-06-20 11:40:00,26.04,26.09,26.0,26.0,13500.0,16.8299,16.8622,16.804,16.804,13500.0
2006-06-20 11:50:00,26.01,26.09,25.99,26.07,46050.0,16.8105,16.8622,16.7975,16.8493,46050.0
2006-06-20 12:00:00,26.06,26.09,26.05,26.06,35850.0,16.8428,16.8622,16.8363,16.8428,35850.0
2006-06-20 12:10:00,26.07,26.07,26.06,26.06,6900.0,16.8493,16.8493,16.8428,16.8428,6900.0
2006-06-20 12:20:00,26.07,26.09,26.04,26.05,33750.0,16.8493,16.8622,16.8299,16.8363,33750.0
2006-06-20 12:30:00,26.05,26.06,26.05,26.05,76350.0,16.8363,16.8428,16.8363,16.8363,76350.0
2006-06-20 12:40:00,26.06,26.09,26.05,26.08,20850.0,16.8428,16.8622,16.8363,16.8557,20850.0
2006-06-20 12:50:00,26.1,26.1,26.05,26.09,59250.0,16.8686,16.8686,16.8363,16.8622,59250.0
2006-06-20 13:00:00,26.09,26.16,26.09,26.14,18300.0,16.8622,16.9074,16.8622,16.8945,18300.0
2006-06-20 13:10:00,26.14,26.17,26.14,26.16,9150.0,16.8945,16.9139,16.8945,16.9074,9150.0
2006-06-20 13:20:00,26.16,26.19,26.16,26.18,8700.0,16.9074,16.9268,16.9074,16.9203,8700.0
2006-06-20 13:30:00,26.18,26.18,26.15,26.16,15300.0,16.9203,16.9203,16.901,16.9074,15300.0
2006-06-20 13:40:00,26.15,26.2,26.15,26.18,10350.0,16.901,16.9333,16.901,16.9203,10350.0
2006-06-20 13:50:00,26.17,26.21,26.13,26.15,24900.0,16.9139,16.9397,16.888,16.901,24900.0
2006-06-20 14:00:00,26.17,26.17,26.11,26.11,13050.0,16.9139,16.9139,16.8751,16.8751,13050.0
2006-06-20 14:10:00,26.1,26.11,26.07,26.09,12750.0,16.8686,16.8751,16.8493,16.8622,12750.0
2006-06-20 14:20:00,26.1,26.1,26.02,26.05,15900.0,16.8686,16.8686,16.8169,16.8363,15900.0
2006-06-20 14:30:00,26.06,26.1,26.05,26.09,17250.0,16.8428,16.8686,16.8363,16.8622,17250.0
2006-06-20 14:40:00,26.08,26.08,26.07,26.07,13200.0,16.8557,16.8557,16.8493,16.8493,13200.0
2006-06-20 14:50:00,26.07,26.1,26.07,26.08,21300.0,16.8493,16.8686,16.8493,16.8557,21300.0
2006-06-20 15:00:00,26.08,26.08,26.03,26.05,15600.0,16.8557,16.8557,16.8234,16.8363,15600.0
2006-06-20 15:10:00,26.04,26.09,26.03,26.08,19950.0,16.8299,16.8622,16.8234,16.8557,19950.0
2006-06-20 15:20:00,26.09,26.09,26.03,26.05,13050.0,16.8622,16.8622,16.8234,16.8363,13050.0
2006-06-20 15:30:00,26.04,26.04,25.97,25.97,18300.0,16.8299,16.8299,16.7846,16.7846,18300.0
2006-06-20 15:40:00,25.97,25.97,25.9,25.91,34950.0,16.7846,16.7846,16.7394,16.7458,34950.0
2006-06-20 15:50:00,25.91,25.93,25.87,25.88,109950.0,16.7458,16.7588,16.72,16.7265,109950.0
2006-06-21 09:30:00,25.93,26.11,25.93,26.09,19500.0,16.7588,16.8751,16.7588,16.8622,19500.0
2006-06-21 09:40:00,26.09,26.15,26.05,26.09,40650.0,16.8622,16.901,16.8363,16.8622,40650.0
2006-06-21 09:50:00,26.09,26.1,25.99,26.05,46050.0,16.8622,16.8686,16.7975,16.8363,46050.0
2006-06-21 10:00:00,26.05,26.15,26.04,26.09,20400.0,16.8363,16.901,16.8299,16.8622,20400.0
2006-06-21 10:10:00,26.07,26.13,26.03,26.04,27000.0,16.8493,16.888,16.8234,16.8299,27000.0
2006-06-21 10:20:00,26.04,26.09,26.01,26.07,12450.0,16.8299,16.8622,16.8105,16.8493,12450.0
2006-06-21 10:30:00,26.08,26.15,26.08,26.15,17100.0,16.8557,16.901,16.8557,16.901,17100.0
2006-06-21 10:40:00,26.14,26.17,26.13,26.17,33300.0,16.8945,16.9139,16.888,16.9139,33300.0
2006-06-21 10:50:00,26.17,26.19,26.15,26.16,49500.0,16.9139,16.9268,16.901,16.9074,49500.0
2006-06-21 11:00:00,26.16,26.27,26.15,26.23,35550.0,16.9074,16.9785,16.901,16.9527,35550.0
2006-06-21 11:10:00,26.23,26.24,26.21,26.23,17250.0,16.9527,16.9591,16.9397,16.9527,17250.0
2006-06-21 11:20:00,26.23,26.28,26.21,26.27,17100.0,16.9527,16.985,16.9397,16.9785,17100.0
2006-06-21 11:30:00,26.29,26.29,26.22,26.22,17100.0,16.9914,16.9914,16.9462,16.9462,17100.0
2006-06-21 11:40:00,26.22,26.29,26.22,26.27,23400.0,16.9462,16.9914,16.9462,16.9785,23400.0
2006-06-21 11:50:00,26.27,26.27,26.23,26.27,94500.0,16.9785,16.9785,16.9527,16.9785,94500.0
2006-06-21 12:00:00,26.27,26.37,26.26,26.35,33150.0,16.9785,17.0431,16.9721,17.0302,33150.0
2006-06-21 12:10:00,26.35,26.39,26.3,26.39,32700.0,17.0302,17.0561,16.9979,17.0561,32700.0
2006-06-21 12:20:00,26.39,26.39,26.33,26.34,16500.0,17.0561,17.0561,17.0173,17.0238,16500.0
2006-06-21 12:30:00,26.37,26.41,26.32,26.37,31950.0,17.0431,17.069,17.0108,17.0431,31950.0
2006-06-21 12:40:00,26.37,26.39,26.33,26.39,16800.0,17.0431,17.0561,17.0173,17.0561,16800.0
2006-06-21 12:50:00,26.39,26.39,26.34,26.36,15450.0,17.0561,17.0561,17.0238,17.0367,15450.0
2006-06-21 13:00:00,26.36,26.39,26.35,26.37,15300.0,17.0367,17.0561,17.0302,17.0431,15300.0
2006-06-21 13:10:00,26.38,26.38,26.36,26.38,15300.0,17.0496,17.0496,17.0367,17.0496,15300.0
2006-06-21 13:20:00,26.38,26.41,26.35,26.41,13350.0,17.0496,17.069,17.0302,17.069,13350.0
2006-06-21 13:30:00,26.41,26.42,26.39,26.4,13350.0,17.069,17.0755,17.0561,17.0625,13350.0
2006-06-21 13:40:00,26.4,26.42,26.39,26.41,13650.0,17.0625,17.0755,17.0561,17.069,13650.0
2006-06-21 13:50:00,26.41,26.43,26.4,26.42,14850.0,17.069,17.0819,17.0625,17.0755,14850.0
2006-06-21 14:00:00,26.43,26.43,26.39,26.4,41100.0,17.0819,17.0819,17.0561,17.0625,41100.0
2006-06-21 14:10:00,26.4,26.43,26.37,26.43,12450.0,17.0625,17.0819,17.0431,17.0819,12450.0
2006-06-21 14:20:00,26.43,26.43,26.39,26.39,8700.0,17.0819,17.0819,17.0561,17.0561,8700.0
2006-06-21 14:30:00,26.41,26.41,26.39,26.41,21000.0,17.069,17.069,17.0561,17.069,21000.0
2006-06-21 14:40:00,26.41,26.41,26.39,26.39,15300.0,17.069,17.069,17.0561,17.0561,15300.0
2006-06-21 14:50:00,26.4,26.43,26.38,26.43,15000.0,17.0625,17.0819,17.0496,17.0819,15000.0
2006-06-21 15:00:00,26.43,26.43,26.37,26.39,17700.0,17.0819,17.0819,17.0431,17.0561,17700.0
2006-06-21 15:10:00,26.39,26.42,26.39,26.42,21150.0,17.0561,17.0755,17.0561,17.0755,21150.0
2006-06-21 15:20:00,26.42,26.43,26.39,26.41,17400.0,17.0755,17.0819,17.0561,17.069,17400.0
2006-06-21 15:30:00,26.4,26.42,26.4,26.4,31800.0,17.0625,17.0755,17.0625,17.0625,31800.0
2006-06-21 15:40:00,26.4,26.43,26.37,26.37,46050.0,17.0625,17.0819,17.0431,17.0431,46050.0
2006-06-21 15:50:00,26.38,26.39,26.37,26.37,43650.0,17.0496,17.0561,17.0431,17.0431,43650.0
2006-06-22 09:30:00,26.27,26.3,26.23,26.23,15600.0,16.9785,16.9979,16.9527,16.9527,15600.0
2006-06-22 09:40:00,26.23,26.37,26.21,26.28,15450.0,16.9527,17.0431,16.9397,16.985,15450.0
2006-06-22 09:50:00,26.24,26.31,26.17,26.31,19950.0,16.9591,17.0044,16.9139,17.0044,19950.0
2006-06-22 10:00:00,26.29,26.31,26.22,26.24,17400.0,16.9914,17.0044,16.9462,16.9591,17400.0
2006-06-22 10:10:00,26.24,26.25,26.18,26.2,15000.0,16.9591,16.9656,16.9203,16.9333,15000.0
2006-06-22 10:20:00,26.19,26.24,26.19,26.23,9150.0,16.9268,16.9591,16.9268,16.9527,9150.0
2006-06-22 10:30:00,26.23,26.25,26.17,26.17,15900.0,16.9527,16.9656,16.9139,16.9139,15900.0
2006-06-22 10:40:00,26.19,26.21,26.17,26.17,19200.0,16.9268,16.9397,16.9139,16.9139,19200.0
2006-06-22 10:50:00,26.18,26.2,26.17,26.17,29250.0,16.9203,16.9333,16.9139,16.9139,29250.0
2006-06-22 11:00:00,26.17,26.17,26.14,26.15,51000.0,16.9139,16.9139,16.8945,16.901,51000.0
2006-06-22 11:10:00,26.15,26.17,26.13,26.13,87750.0,16.901,16.9139,16.888,16.888,87750.0
2006-06-22 11:20:00,26.12,26.13,26.11,26.11,13200.0,16.8816,16.888,16.8751,16.8751,13200.0
2006-06-22 11:30:00,26.11,26.13,26.1,26.1,10500.0,16.8751,16.888,16.8686,16.8686,10500.0
2006-06-22 11:40:00,26.1,26.13,26.09,26.11,16950.0,16.8686,16.888,16.8622,16.8751,16950.0
2006-06-22 11:50:00,26.11,26.15,26.1,26.1,8550.0,16.8751,16.901,16.8686,16.8686,8550.0
2006-06-22 12:00:00,26.1,26.13,26.09,26.11,11550.0,16.8686,16.888,16.8622,16.8751,11550.0
2006-06-22 12:10:00,26.1,26.12,26.09,26.09,10050.0,16.8686,16.8816,16.8622,16.8622,10050.0
2006-06-22 12:20:00,26.09,26.09,26.05,26.06,13800.0,16.8622,16.8622,16.8363,16.8428,13800.0
2006-06-22 12:30:00,26.05,26.07,26.03,26.05,7350.0,16.8363,16.8493,16.8234,16.8363,7350.0
2006-06-22 12:40:00,26.05,26.06,26.01,26.01,6750.0,16.8363,16.8428,16.8105,16.8105,6750.0
2006-06-22 12:50:00,25.99,26.02,25.99,26.02,11250.0,16.7975,16.8169,16.7975,16.8169,11250.0
2006-06-22 13:00:00,26.02,26.07,26.02,26.07,19500.0,16.8169,16.8493,16.8169,16.8493,19500.0
2006-06-22 13:10:00,26.07,26.07,26.02,26.02,8850.0,16.8493,16.8493,16.8169,16.8169,8850.0
2006-06-22 13:20:00,26.03,26.04,26.03,26.04,8850.0,16.8234,16.8299,16.8234,16.8299,8850.0
2006-06-22 13:30:00,26.05,26.05,26.01,26.02,7200.0,16.8363,16.8363,16.8105,16.8169,7200.0
2006-06-22 13:40:00,26.04,26.04,25.95,25.96,20700.0,16.8299,16.8299,16.7717,16.7782,20700.0
2006-06-22 13:50:00,25.96,26.02,25.93,26.02,22500.0,16.7782,16.8169,16.7588,16.8169,22500.0
2006-06-22 14:00:00,26.02,26.05,26.01,26.01,11700.0,16.8169,16.8363,16.8105,16.8105,11700.0
2006-06-22 14:10:00,26.01,26.04,25.99,25.99,13050.0,16.8105,16.8299,16.7975,16.7975,13050.0
2006-06-22 14:20:00,25.99,26.04,25.99,26.04,12150.0,16.7975,16.8299,16.7975,16.8299,12150.0
2006-06-22 14:30:00,26.05,26.07,26.02,26.06,15150.0,16.8363,16.8493,16.8169,16.8428,15150.0
2006-06-22 14:40:00,26.06,26.11,26.05,26.1,23700.0,16.8428,16.8751,16.8363,16.8686,23700.0
2006-06-22 14:50:00,26.1,26.15,26.1,26.12,17550.0,16.8686,16.901,16.8686,16.8816,17550.0
2006-06-22 15:00:00,26.13,26.13,26.09,26.1,10650.0,16.888,16.888,16.8622,16.8686,10650.0
2006-06-22 15:10:00,26.09,26.15,26.07,26.13,20250.0,16.8622,16.901,16.8493,16.888,20250.0
2006-06-22 15:20:00,26.13,26.17,26.13,26.16,11400.0,16.888,16.9139,16.888,16.9074,11400.0
2006-06-22 15:30:00,26.17,26.19,26.09,26.09,21750.0,16.9139,16.9268,16.8622,16.8622,21750.0
2006-06-22 15:40:00,26.09,26.09,26.03,26.07,28050.0,16.8622,16.8622,16.8234,16.8493,28050.0
2006-06-22 15:50:00,26.07,26.09,26.05,26.07,36300.0,16.8493,16.8622,16.8363,16.8493,36300.0
2006-06-23 09:30:00,25.97,25.97,25.82,25.83,15450.0,16.7846,16.7846,16.6877,16.6941,15450.0
2006-06-23 09:40:00,25.81,25.97,25.78,25.95,20550.0,16.6812,16.7846,16.6618,16.7717,20550.0
2006-06-23 09:50:00,25.95,25.98,25.9,25.96,11400.0,16.7717,16.7911,16.7394,16.7782,11400.0
2006-06-23 10:00:00,25.98,26.03,25.96,25.97,12300.0,16.7911,16.8234,16.7782,16.7846,12300.0
2006-06-23 10:10:00,25.99,26.05,25.98,26.05,8250.0,16.7975,16.8363,16.7911,16.8363,8250.0
2006-06-23 10:20:00,26.07,26.16,26.03,26.1,15300.0,16.8493,16.9074,16.8234,16.8686,15300.0
2006-06-23 10:30:00,26.1,26.13,26.07,26.08,18450.0,16.8686,16.888,16.8493,16.8557,18450.0
2006-06-23 10:40:00,26.09,26.13,26.07,26.09,5550.0,16.8622,16.888,16.8493,16.8622,5550.0
2006-06-23 10:50:00,26.09,26.13,26.09,26.13,7950.0,16.8622,16.888,16.8622,16.888,7950.0
2006-06-23 11:00:00,26.13,26.17,26.09,26.1,5850.0,16.888,16.9139,16.8622,16.8686,5850.0
2006-06-23 11:10:00,26.1,26.1,26.05,26.1,10200.0,16.8686,16.8686,16.8363,16.8686,10200.0
2006-06-23 11:20:00,26.11,26.14,26.11,26.11,9750.0,16.8751,16.8945,16.8751,16.8751,9750.0
2006-06-23 11:30:00,26.11,26.11,26.11,26.11,5100.0,16.8751,16.8751,16.8751,16.8751,5100.0
2006-06-23 11:40:00,26.11,26.13,26.11,26.11,9900.0,16.8751,16.888,16.8751,16.8751,9900.0
2006-06-23 11:50:00,26.11,26.13,26.11,26.13,9000.0,16.8751,16.888,16.8751,16.888,9000.0
2006-06-23 12:00:00,26.13,26.16,26.11,26.16,12600.0,16.888,16.9074,16.8751,16.9074,12600.0
2006-06-23 12:10:00,26.17,26.27,26.16,26.25,12750.0,16.9139,16.9785,16.9074,16.9656,12750.0
2006-06-23 12:20:00,26.25,26.31,26.21,26.29,17250.0,16.9656,17.0044,16.9397,16.9914,17250.0
2006-06-23 12:30:00,26.27,26.29,26.25,26.28,7500.0,16.9785,16.9914,16.9656,16.985,7500.0
2006-06-23 12:40:00,26.27,26.28,26.23,26.23,10800.0,16.9785,16.985,16.9527,16.9527,10800.0
2006-06-23 12:50:00,26.23,26.26,26.19,26.21,7950.0,16.9527,16.9721,16.9268,16.9397,7950.0
2006-06-23 13:00:00,26.22,26.23,26.21,26.21,5850.0,16.9462,16.9527,16.9397,16.9397,5850.0
2006-06-23 13:10:00,26.21,26.23,26.2,26.21,11400.0,16.9397,16.9527,16.9333,16.9397,11400.0
2006-06-23 13:20:00,26.21,26.21,26.19,26.2,2700.0,16.9397,16.9397,16.9268,16.9333,2700.0
2006-06-23 13:30:00,26.2,26.23,26.2,26.21,7050.0,16.9333,16.9527,16.9333,16.9397,7050.0
2006-06-23 13:40:00,26.22,26.24,26.19,26.19,4500.0,16.9462,16.9591,16.9268,16.9268,4500.0
2006-06-23 13:50:00,26.18,26.2,26.17,26.18,6900.0,16.9203,16.9333,16.9139,16.9203,6900.0
2006-06-23 14:00:00,26.17,26.17,26.11,26.13,13050.0,16.9139,16.9139,16.8751,16.888,13050.0
2006-06-23 14:10:00,26.13,26.21,26.12,26.21,15450.0,16.888,16.9397,16.8816,16.9397,15450.0
2006-06-23 14:20:00,26.21,26.21,26.2,26.21,4800.0,16.9397,16.9397,16.9333,16.9397,4800.0
2006-06-23 14:30:00,26.21,26.24,26.21,26.22,4800.0,16.9397,16.9591,16.9397,16.9462,4800.0
2006-06-23 14:40:00,26.23,26.23,26.18,26.19,7950.0,16.9527,16.9527,16.9203,16.9268,7950.0
2006-06-23 14:50:00,26.19,26.21,26.17,26.17,19650.0,16.9268,16.9397,16.9139,16.9139,19650.0
2006-06-23 15:00:00,26.17,26.17,26.15,26.17,5700.0,16.9139,16.9139,16.901,16.9139,5700.0
2006-06-23 15:10:00,26.17,26.17,26.15,26.15,11550.0,16.9139,16.9139,16.901,16.901,11550.0
2006-06-23 15:20:00,26.15,26.19,26.15,26.18,13800.0,16.901,16.9268,16.901,16.9203,13800.0
2006-06-23 15:30:00,26.19,26.23,26.18,26.23,32400.0,16.9268,16.9527,16.9203,16.9527,32400.0
2006-06-23 15:40:00,26.23,26.28,26.22,26.26,53850.0,16.9527,16.985,16.9462,16.9721,53850.0
2006-06-23 15:50:00,26.27,26.27,26.19,26.2,33600.0,16.9785,16.9785,16.9268,16.9333,33600.0
2006-06-26 09:30:00,26.2,26.41,26.2,26.37,23100.0,16.9333,17.069,16.9333,17.0431,23100.0
2006-06-26 09:40:00,26.36,26.4,26.27,26.27,10800.0,17.0367,17.0625,16.9785,16.9785,10800.0
2006-06-26 09:50:00,26.27,26.34,26.27,26.31,18450.0,16.9785,17.0238,16.9785,17.0044,18450.0
2006-06-26 10:00:00,26.31,26.39,26.3,26.37,13350.0,17.0044,17.0561,16.9979,17.0431,13350.0
2006-06-26 10:10:00,26.35,26.36,26.21,26.21,9000.0,17.0302,17.0367,16.9397,16.9397,9000.0
2006-06-26 10:20:00,26.21,26.23,26.18,26.22,12300.0,16.9397,16.9527,16.9203,16.9462,12300.0
2006-06-26 10:30:00,26.21,26.23,26.19,26.19,9150.0,16.9397,16.9527,16.9268,16.9268,9150.0
2006-06-26 10:40:00,26.18,26.18,26.11,26.11,8100.0,16.9203,16.9203,16.8751,16.8751,8100.0
2006-06-26 10:50:00,26.11,26.12,26.1,26.11,12450.0,16.8751,16.8816,16.8686,16.8751,12450.0
2006-06-26 11:00:00,26.11,26.14,26.1,26.14,9900.0,16.8751,16.8945,16.8686,16.8945,9900.0
2006-06-26 11:10:00,26.15,26.15,26.09,26.11,11400.0,16.901,16.901,16.8622,16.8751,11400.0
2006-06-26 11:20:00,26.11,26.11,26.07,26.07,15450.0,16.8751,16.8751,16.8493,16.8493,15450.0
2006-06-26 11:30:00,26.07,26.11,26.07,26.1,168900.0,16.8493,16.8751,16.8493,16.8686,168900.0
2006-06-26 11:40:00,26.09,26.09,26.07,26.07,9750.0,16.8622,16.8622,16.8493,16.8493,9750.0
2006-06-26 11:50:00,26.06,26.07,26.06,26.06,11100.0,16.8428,16.8493,16.8428,16.8428,11100.0
2006-06-26 12:00:00,26.06,26.07,26.05,26.07,10050.0,16.8428,16.8493,16.8363,16.8493,10050.0
2006-06-26 12:10:00,26.07,26.09,26.03,26.03,13350.0,16.8493,16.8622,16.8234,16.8234,13350.0
2006-06-26 12:20:00,26.05,26.08,26.04,26.06,8550.0,16.8363,16.8557,16.8299,16.8428,8550.0
2006-06-26 12:30:00,26.07,26.07,26.05,26.07,9150.0,16.8493,16.8493,16.8363,16.8493,9150.0
2006-06-26 12:40:00,26.06,26.1,26.06,26.1,8700.0,16.8428,16.8686,16.8428,16.8686,8700.0
2006-06-26 12:50:00,26.1,26.15,26.09,26.15,27000.0,16.8686,16.901,16.8622,16.901,27000.0
2006-06-26 13:00:00,26.16,26.18,26.15,26.16,27300.0,16.9074,16.9203,16.901,16.9074,27300.0
2006-06-26 13:10:00,26.15,26.17,26.13,26.13,8850.0,16.901,16.9139,16.888,16.888,8850.0
2006-06-26 13:20:00,26.13,26.14,26.11,26.11,7950.0,16.888,16.8945,16.8751,16.8751,7950.0
2006-06-26 13:30:00,26.11,26.13,26.09,26.13,19800.0,16.8751,16.888,16.8622,16.888,19800.0
2006-06-26 13:40:00,26.12,26.15,26.12,26.13,11400.0,16.8816,16.901,16.8816,16.888,11400.0
2006-06-26 13:50:00,26.13,26.13,26.11,26.11,8250.0,16.888,16.888,16.8751,16.8751,8250.0
2006-06-26 14:00:00,26.11,26.15,26.11,26.15,18600.0,16.8751,16.901,16.8751,16.901,18600.0
2006-06-26 14:10:00,26.15,26.2,26.15,26.16,35250.0,16.901,16.9333,16.901,16.9074,35250.0
2006-06-26 14:20:00,26.16,26.16,26.14,26.15,7800.0,16.9074,16.9074,16.8945,16.901,7800.0
2006-06-26 14:30:00,26.14,26.2,26.13,26.19,13650.0,16.8945,16.9333,16.888,16.9268,13650.0
2006-06-26 14:40:00,26.17,26.19,26.17,26.19,10200.0,16.9139,16.9268,16.9139,16.9268,10200.0
2006-06-26 14:50:00,26.17,26.18,26.14,26.15,7050.0,16.9139,16.9203,16.8945,16.901,7050.0
2006-06-26 15:00:00,26.13,26.15,26.1,26.1,16650.0,16.888,16.901,16.8686,16.8686,16650.0
2006-06-26 15:10:00,26.1,26.18,26.1,26.17,9750.0,16.8686,16.9203,16.8686,16.9139,9750.0
2006-06-26 15:20:00,26.17,26.19,26.17,26.17,18750.0,16.9139,16.9268,16.9139,16.9139,18750.0
2006-06-26 15:30:00,26.18,26.22,26.17,26.21,8700.0,16.9203,16.9462,16.9139,16.9397,8700.0
2006-06-26 15:40:00,26.21,26.23,26.18,26.23,14850.0,16.9397,16.9527,16.9203,16.9527,14850.0
2006-06-26 15:50:00,26.23,26.26,26.22,26.25,88650.0,16.9527,16.9721,16.9462,16.9656,88650.0
2006-06-27 09:30:00,26.27,26.32,26.23,26.31,24750.0,16.9785,17.0108,16.9527,17.0044,24750.0
2006-06-27 09:40:00,26.31,26.33,26.27,26.29,20400.0,17.0044,17.0173,16.9785,16.9914,20400.0
2006-06-27 09:50:00,26.28,26.3,26.27,26.29,37350.0,16.985,16.9979,16.9785,16.9914,37350.0
2006-06-27 10:00:00,26.27,26.3,26.21,26.24,39900.0,16.9785,16.9979,16.9397,16.9591,39900.0
2006-06-27 10:10:00,26.24,26.24,26.14,26.16,17850.0,16.9591,16.9591,16.8945,16.9074,17850.0
2006-06-27 10:20:00,26.15,26.16,26.13,26.16,11550.0,16.901,16.9074,16.888,16.9074,11550.0
2006-06-27 10:30:00,26.16,26.19,26.13,26.14,10200.0,16.9074,16.9268,16.888,16.8945,10200.0
2006-06-27 10:40:00,26.14,26.17,26.12,26.13,18600.0,16.8945,16.9139,16.8816,16.888,18600.0
2006-06-27 10:50:00,26.11,26.11,26.1,26.11,13050.0,16.8751,16.8751,16.8686,16.8751,13050.0
2006-06-27 11:00:00,26.11,26.13,26.1,26.13,17850.0,16.8751,16.888,16.8686,16.888,17850.0
2006-06-27 11:10:00,26.11,26.11,26.1,26.11,14250.0,16.8751,16.8751,16.8686,16.8751,14250.0
2006-06-27 11:20:00,26.11,26.19,26.1,26.18,21000.0,16.8751,16.9268,16.8686,16.9203,21000.0
2006-06-27 11:30:00,26.18,26.19,26.15,26.19,24600.0,16.9203,16.9268,16.901,16.9268,24600.0
2006-06-27 11:40:00,26.17,26.22,26.16,26.19,48150.0,16.9139,16.9462,16.9074,16.9268,48150.0
2006-06-27 11:50:00,26.19,26.19,26.15,26.17,9750.0,16.9268,16.9268,16.901,16.9139,9750.0
2006-06-27 12:00:00,26.13,26.19,26.13,26.14,44250.0,16.888,16.9268,16.888,16.8945,44250.0
2006-06-27 12:10:00,26.14,26.22,26.14,26.19,12150.0,16.8945,16.9462,16.8945,16.9268,12150.0
2006-06-27 12:20:00,26.17,26.17,26.13,26.16,21450.0,16.9139,16.9139,16.888,16.9074,21450.0
2006-06-27 12:30:00,26.16,26.16,26.1,26.11,18000.0,16.9074,16.9074,16.8686,16.8751,18000.0
2006-06-27 12:40:00,26.11,26.14,26.1,26.13,13500.0,16.8751,16.8945,16.8686,16.888,13500.0
2006-06-27 12:50:00,26.14,26.16,26.13,26.14,24900.0,16.8945,16.9074,16.888,16.8945,24900.0
2006-06-27 13:00:00,26.14,26.15,26.13,26.15,15450.0,16.8945,16.901,16.888,16.901,15450.0
2006-06-27 13:10:00,26.15,26.17,26.14,26.15,13950.0,16.901,16.9139,16.8945,16.901,13950.0
2006-06-27 13:20:00,26.15,26.17,26.13,26.17,7200.0,16.901,16.9139,16.888,16.9139,7200.0
2006-06-27 13:30:00,26.17,26.18,26.15,26.17,9900.0,16.9139,16.9203,16.901,16.9139,9900.0
2006-06-27 13:40:00,26.16,26.21,26.15,26.21,12300.0,16.9074,16.9397,16.901,16.9397,12300.0
2006-06-27 13:50:00,26.21,26.23,26.2,26.2,7650.0,16.9397,16.9527,16.9333,16.9333,7650.0
2006-06-27 14:00:00,26.2,26.3,26.2,26.3,15150.0,16.9333,16.9979,16.9333,16.9979,15150.0
2006-06-27 14:10:00,26.3,26.33,26.29,26.31,57900.0,16.9979,17.0173,16.9914,17.0044,57900.0
2006-06-27 14:20:00,26.31,26.33,26.3,26.31,57750.0,17.0044,17.0173,16.9979,17.0044,57750.0
2006-06-27 14:30:00,26.31,26.33,26.31,26.31,25650.0,17.0044,17.0173,17.0044,17.0044,25650.0
2006-06-27 14:40:00,26.32,26.32,26.3,26.31,16650.0,17.0108,17.0108,16.9979,17.0044,16650.0
2006-06-27 14:50:00,26.31,26.39,26.31,26.39,76500.0,17.0044,17.0561,17.0044,17.0561,76500.0
2006-06-27 15:00:00,26.38,26.43,26.38,26.41,19350.0,17.0496,17.0819,17.0496,17.069,19350.0
2006-06-27 15:10:00,26.4,26.43,26.39,26.43,31350.0,17.0625,17.0819,17.0561,17.0819,31350.0
2006-06-27 15:20:00,26.43,26.44,26.33,26.35,40350.0,17.0819,17.0884,17.0173,17.0302,40350.0
2006-06-27 15:30:00,26.35,26.36,26.32,26.33,30000.0,17.0302,17.0367,17.0108,17.0173,30000.0
2006-06-27 15:40:00,26.33,26.34,26.31,26.33,43800.0,17.0173,17.0238,17.0044,17.0173,43800.0
2006-06-27 15:50:00,26.33,26.34,26.31,26.33,54300.0,17.0173,17.0238,17.0044,17.0173,54300.0
2006-06-28 09:30:00,26.27,26.47,26.27,26.4,29550.0,16.9785,17.1078,16.9785,17.0625,29550.0
2006-06-28 09:40:00,26.35,26.37,26.23,26.29,11700.0,17.0302,17.0431,16.9527,16.9914,11700.0
2006-06-28 09:50:00,26.27,26.28,26.21,26.26,10200.0,16.9785,16.985,16.9397,16.9721,10200.0
2006-06-28 10:00:00,26.26,26.31,26.25,26.3,16200.0,16.9721,17.0044,16.9656,16.9979,16200.0
2006-06-28 10:10:00,26.29,26.33,26.29,26.31,40800.0,16.9914,17.0173,16.9914,17.0044,40800.0
2006-06-28 10:20:00,26.31,26.37,26.31,26.34,16800.0,17.0044,17.0431,17.0044,17.0238,16800.0
2006-06-28 10:30:00,26.35,26.38,26.35,26.35,28650.0,17.0302,17.0496,17.0302,17.0302,28650.0
2006-06-28 10:40:00,26.33,26.4,26.31,26.38,34950.0,17.0173,17.0625,17.0044,17.0496,34950.0
2006-06-28 10:50:00,26.37,26.37,26.29,26.29,10500.0,17.0431,17.0431,16.9914,16.9914,10500.0
2006-06-28 11:00:00,26.27,26.29,26.25,26.26,12000.0,16.9785,16.9914,16.9656,16.9721,12000.0
2006-06-28 11:10:00,26.26,26.29,26.25,26.25,10350.0,16.9721,16.9914,16.9656,16.9656,10350.0
2006-06-28 11:20:00,26.25,26.25,26.21,26.23,31500.0,16.9656,16.9656,16.9397,16.9527,31500.0
2006-06-28 11:30:00,26.23,26.23,26.21,26.23,17550.0,16.9527,16.9527,16.9397,16.9527,17550.0
2006-06-28 11:40:00,26.23,26.24,26.2,26.2,8400.0,16.9527,16.9591,16.9333,16.9333,8400.0
2006-06-28 11:50:00,26.21,26.25,26.21,26.22,7350.0,16.9397,16.9656,16.9397,16.9462,7350.0
2006-06-28 12:00:00,26.23,26.27,26.2,26.27,18450.0,16.9527,16.9785,16.9333,16.9785,18450.0
2006-06-28 12:10:00,26.27,26.33,26.26,26.33,7800.0,16.9785,17.0173,16.9721,17.0173,7800.0
2006-06-28 12:20:00,26.34,26.41,26.33,26.39,20550.0,17.0238,17.069,17.0173,17.0561,20550.0
2006-06-28 12:30:00,26.38,26.38,26.33,26.33,11700.0,17.0496,17.0496,17.0173,17.0173,11700.0
2006-06-28 12:40:00,26.32,26.33,26.28,26.29,6750.0,17.0108,17.0173,16.985,16.9914,6750.0
2006-06-28 12:50:00,26.29,26.29,26.25,26.26,9300.0,16.9914,16.9914,16.9656,16.9721,9300.0
2006-06-28 13:00:00,26.26,26.27,26.25,26.25,12600.0,16.9721,16.9785,16.9656,16.9656,12600.0
2006-06-28 13:10:00,26.26,26.28,26.25,26.28,18600.0,16.9721,16.985,16.9656,16.985,18600.0
2006-06-28 13:20:00,26.28,26.31,26.27,26.27,15300.0,16.985,17.0044,16.9785,16.9785,15300.0
2006-06-28 13:30:00,26.27,26.27,26.23,26.25,33300.0,16.9785,16.9785,16.9527,16.9656,33300.0
2006-06-28 13:40:00,26.23,26.25,26.23,26.25,27000.0,16.9527,16.9656,16.9527,16.9656,27000.0
2006-06-28 13:50:00,26.25,26.28,26.25,26.28,16050.0,16.9656,16.985,16.9656,16.985,16050.0
2006-06-28 14:00:00,26.28,26.35,26.28,26.33,31650.0,16.985,17.0302,16.985,17.0173,31650.0
2006-06-28 14:10:00,26.33,26.37,26.31,26.37,27450.0,17.0173,17.0431,17.0044,17.0431,27450.0
2006-06-28 14:20:00,26.37,26.43,26.36,26.42,35100.0,17.0431,17.0819,17.0367,17.0755,35100.0
2006-06-28 14:30:00,26.39,26.5,26.39,26.49,58650.0,17.0561,17.1272,17.0561,17.1207,58650.0
2006-06-28 14:40:00,26.49,26.59,26.49,26.59,132000.0,17.1207,17.1853,17.1207,17.1853,132000.0
2006-06-28 14:50:00,26.59,26.59,26.49,26.49,35400.0,17.1853,17.1853,17.1207,17.1207,35400.0
2006-06-28 15:00:00,26.49,26.55,26.49,26.5,23100.0,17.1207,17.1595,17.1207,17.1272,23100.0
2006-06-28 15:10:00,26.5,26.54,26.5,26.51,25350.0,17.1272,17.153,17.1272,17.1336,25350.0
2006-06-28 15:20:00,26.51,26.51,26.47,26.49,21750.0,17.1336,17.1336,17.1078,17.1207,21750.0
2006-06-28 15:30:00,26.49,26.52,26.49,26.5,14250.0,17.1207,17.1401,17.1207,17.1272,14250.0
2006-06-28 15:40:00,26.49,26.5,26.47,26.49,32550.0,17.1207,17.1272,17.1078,17.1207,32550.0
2006-06-28 15:50:00,26.48,26.54,26.47,26.54,67350.0,17.1142,17.153,17.1078,17.153,67350.0
2006-06-29 09:30:00,26.54,26.65,26.46,26.48,22500.0,17.2125,17.2839,17.1606,17.1736,22500.0
2006-06-29 09:40:00,26.47,26.58,26.47,26.57,19950.0,17.1671,17.2385,17.1671,17.232,19950.0
2006-06-29 09:50:00,26.58,26.58,26.49,26.54,19950.0,17.2385,17.2385,17.1801,17.2125,19950.0
2006-06-29 10:00:00,26.54,26.65,26.53,26.57,21450.0,17.2125,17.2839,17.206,17.232,21450.0
2006-06-29 10:10:00,26.59,26.66,26.58,26.59,33150.0,17.2449,17.2903,17.2385,17.2449,33150.0
2006-06-29 10:20:00,26.59,26.6,26.51,26.53,16500.0,17.2449,17.2514,17.1931,17.206,16500.0
2006-06-29 10:30:00,26.54,26.55,26.5,26.54,23250.0,17.2125,17.219,17.1866,17.2125,23250.0
2006-06-29 10:40:00,26.55,26.78,26.54,26.78,35850.0,17.219,17.3682,17.2125,17.3682,35850.0
2006-06-29 10:50:00,26.77,26.77,26.7,26.7,27150.0,17.3617,17.3617,17.3163,17.3163,27150.0
2006-06-29 11:00:00,26.73,26.73,26.67,26.67,21600.0,17.3357,17.3357,17.2968,17.2968,21600.0
2006-06-29 11:10:00,26.68,26.69,26.55,26.55,28050.0,17.3033,17.3098,17.219,17.219,28050.0
2006-06-29 11:20:00,26.56,26.56,26.47,26.49,19500.0,17.2255,17.2255,17.1671,17.1801,19500.0
2006-06-29 11:30:00,26.49,26.52,26.45,26.45,15000.0,17.1801,17.1995,17.1541,17.1541,15000.0
2006-06-29 11:40:00,26.45,26.47,26.41,26.45,23400.0,17.1541,17.1671,17.1282,17.1541,23400.0
2006-06-29 11:50:00,26.45,26.47,26.43,26.43,11550.0,17.1541,17.1671,17.1412,17.1412,11550.0
2006-06-29 12:00:00,26.43,26.43,26.41,26.43,8250.0,17.1412,17.1412,17.1282,17.1412,8250.0
2006-06-29 12:10:00,26.43,26.51,26.43,26.51,12600.0,17.1412,17.1931,17.1412,17.1931,12600.0
2006-06-29 12:20:00,26.52,26.62,26.51,26.57,18000.0,17.1995,17.2644,17.1931,17.232,18000.0
2006-06-29 12:30:00,26.57,26.57,26.5,26.5,15600.0,17.232,17.232,17.1866,17.1866,15600.0
2006-06-29 12:40:00,26.5,26.5,26.48,26.49,27000.0,17.1866,17.1866,17.1736,17.1801,27000.0
2006-06-29 12:50:00,26.49,26.49,26.43,26.43,13650.0,17.1801,17.1801,17.1412,17.1412,13650.0
2006-06-29 13:00:00,26.43,26.46,26.43,26.45,17700.0,17.1412,17.1606,17.1412,17.1541,17700.0
2006-06-29 13:10:00,26.45,26.47,26.42,26.42,16950.0,17.1541,17.1671,17.1347,17.1347,16950.0
2006-06-29 13:20:00,26.42,26.44,26.41,26.44,13650.0,17.1347,17.1477,17.1282,17.1477,13650.0
2006-06-29 13:30:00,26.44,26.45,26.43,26.43,9750.0,17.1477,17.1541,17.1412,17.1412,9750.0
2006-06-29 13:40:00,26.44,26.47,26.43,26.45,17850.0,17.1477,17.1671,17.1412,17.1541,17850.0
2006-06-29 13:50:00,26.45,26.51,26.45,26.47,13800.0,17.1541,17.1931,17.1541,17.1671,13800.0
2006-06-29 14:00:00,26.49,26.55,26.47,26.54,13950.0,17.1801,17.219,17.1671,17.2125,13950.0
2006-06-29 14:10:00,26.55,26.63,26.47,26.63,33900.0,17.219,17.2709,17.1671,17.2709,33900.0
2006-06-29 14:20:00,26.65,26.73,26.63,26.63,18300.0,17.2839,17.3357,17.2709,17.2709,18300.0
2006-06-29 14:30:00,26.63,26.65,26.57,26.61,16500.0,17.2709,17.2839,17.232,17.2579,16500.0
2006-06-29 14:40:00,26.63,26.7,26.62,26.69,33300.0,17.2709,17.3163,17.2644,17.3098,33300.0
2006-06-29 14:50:00,26.71,26.77,26.7,26.75,72750.0,17.3228,17.3617,17.3163,17.3487,72750.0
2006-06-29 15:00:00,26.77,26.79,26.69,26.71,26550.0,17.3617,17.3747,17.3098,17.3228,26550.0
2006-06-29 15:10:00,26.72,26.75,26.66,26.69,20700.0,17.3293,17.3487,17.2903,17.3098,20700.0
2006-06-29 15:20:00,26.71,26.79,26.7,26.79,18150.0,17.3228,17.3747,17.3163,17.3747,18150.0
2006-06-29 15:30:00,26.79,26.83,26.77,26.79,37350.0,17.3747,17.4006,17.3617,17.3747,37350.0
2006-06-29 15:40:00,26.8,26.86,26.79,26.85,23550.0,17.3811,17.4201,17.3747,17.4136,23550.0
2006-06-29 15:50:00,26.86,26.91,26.84,26.89,59700.0,17.4201,17.4525,17.4071,17.4395,59700.0
2006-06-30 09:30:00,26.91,26.99,26.82,26.96,15450.0,17.4525,17.5044,17.3941,17.4849,15450.0
2006-06-30 09:40:00,26.95,26.98,26.9,26.93,25650.0,17.4784,17.4979,17.446,17.4655,25650.0
2006-06-30 09:50:00,26.95,27.04,26.93,27.0,87750.0,17.4784,17.5368,17.4655,17.5109,87750.0
2006-06-30 10:00:00,26.97,26.98,26.81,26.89,34950.0,17.4914,17.4979,17.3876,17.4395,34950.0
2006-06-30 10:10:00,26.9,26.91,26.81,26.87,24750.0,17.446,17.4525,17.3876,17.4265,24750.0
2006-06-30 10:20:00,26.85,26.91,26.81,26.91,13200.0,17.4136,17.4525,17.3876,17.4525,13200.0
2006-06-30 10:30:00,26.9,26.97,26.89,26.97,13350.0,17.446,17.4914,17.4395,17.4914,13350.0
2006-06-30 10:40:00,26.96,26.97,26.93,26.93,65550.0,17.4849,17.4914,17.4655,17.4655,65550.0
2006-06-30 10:50:00,26.93,26.97,26.93,26.96,12000.0,17.4655,17.4914,17.4655,17.4849,12000.0
2006-06-30 11:00:00,26.96,26.97,26.87,26.9,22800.0,17.4849,17.4914,17.4265,17.446,22800.0
2006-06-30 11:10:00,26.91,26.93,26.89,26.89,22650.0,17.4525,17.4655,17.4395,17.4395,22650.0
2006-06-30 11:20:00,26.89,26.91,26.85,26.85,7950.0,17.4395,17.4525,17.4136,17.4136,7950.0
2006-06-30 11:30:00,26.83,26.83,26.8,26.81,17400.0,17.4006,17.4006,17.3811,17.3876,17400.0
2006-06-30 11:40:00,26.81,26.83,26.78,26.83,17850.0,17.3876,17.4006,17.3682,17.4006,17850.0
2006-06-30 11:50:00,26.83,26.87,26.82,26.83,15750.0,17.4006,17.4265,17.3941,17.4006,15750.0
2006-06-30 12:00:00,26.83,26.87,26.83,26.83,13800.0,17.4006,17.4265,17.4006,17.4006,13800.0
2006-06-30 12:10:00,26.84,26.85,26.79,26.79,14550.0,17.4071,17.4136,17.3747,17.3747,14550.0
2006-06-30 12:20:00,26.79,26.83,26.79,26.83,16650.0,17.3747,17.4006,17.3747,17.4006,16650.0
2006-06-30 12:30:00,26.83,26.83,26.79,26.79,16050.0,17.4006,17.4006,17.3747,17.3747,16050.0
2006-06-30 12:40:00,26.79,26.82,26.77,26.77,17250.0,17.3747,17.3941,17.3617,17.3617,17250.0
2006-06-30 12:50:00,26.77,26.77,26.75,26.76,20250.0,17.3617,17.3617,17.3487,17.3552,20250.0
2006-06-30 13:00:00,26.75,26.8,26.75,26.79,14850.0,17.3487,17.3811,17.3487,17.3747,14850.0
2006-06-30 13:10:00,26.8,26.83,26.79,26.83,16800.0,17.3811,17.4006,17.3747,17.4006,16800.0
2006-06-30 13:20:00,26.81,26.83,26.79,26.81,13200.0,17.3876,17.4006,17.3747,17.3876,13200.0
2006-06-30 13:30:00,26.81,26.82,26.8,26.81,12450.0,17.3876,17.3941,17.3811,17.3876,12450.0
2006-06-30 13:40:00,26.81,26.84,26.81,26.83,17400.0,17.3876,17.4071,17.3876,17.4006,17400.0
2006-06-30 13:50:00,26.82,26.84,26.82,26.84,27000.0,17.3941,17.4071,17.3941,17.4071,27000.0
2006-06-30 14:00:00,26.84,26.89,26.83,26.89,18000.0,17.4071,17.4395,17.4006,17.4395,18000.0
2006-06-30 14:10:00,26.88,26.92,26.88,26.91,22350.0,17.433,17.459,17.433,17.4525,22350.0
2006-06-30 14:20:00,26.91,26.94,26.9,26.92,43050.0,17.4525,17.4719,17.446,17.459,43050.0
2006-06-30 14:30:00,26.92,26.93,26.89,26.89,24300.0,17.459,17.4655,17.4395,17.4395,24300.0
2006-06-30 14:40:00,26.9,26.95,26.9,26.93,27000.0,17.446,17.4784,17.446,17.4655,27000.0
2006-06-30 14:50:00,26.93,26.95,26.93,26.95,35250.0,17.4655,17.4784,17.4655,17.4784,35250.0
2006-06-30 15:00:00,26.93,26.95,26.93,26.95,22950.0,17.4655,17.4784,17.4655,17.4784,22950.0
2006-06-30 15:10:00,26.95,26.97,26.87,26.89,44400.0,17.4784,17.4914,17.4265,17.4395,44400.0
2006-06-30 15:20:00,26.89,26.93,26.88,26.89,33900.0,17.4395,17.4655,17.433,17.4395,33900.0
2006-06-30 15:30:00,26.89,26.89,26.87,26.87,35850.0,17.4395,17.4395,17.4265,17.4265,35850.0
2006-06-30 15:40:00,26.87,26.89,26.87,26.89,43200.0,17.4265,17.4395,17.4265,17.4395,43200.0
2006-06-30 15:50:00,26.89,26.9,26.89,26.9,54600.0,17.4395,17.446,17.4395,17.446,54600.0
2006-07-03 09:30:00,26.94,26.94,26.82,26.85,12750.0,17.4719,17.4719,17.3941,17.4136,12750.0
2006-07-03 09:40:00,26.85,26.9,26.77,26.8,20250.0,17.4136,17.446,17.3617,17.3811,20250.0
2006-07-03 09:50:00,26.8,26.85,26.74,26.76,23850.0,17.3811,17.4136,17.3422,17.3552,23850.0
2006-07-03 10:00:00,26.75,26.75,26.65,26.72,20550.0,17.3487,17.3487,17.2839,17.3293,20550.0
2006-07-03 10:10:00,26.75,26.83,26.73,26.81,8550.0,17.3487,17.4006,17.3357,17.3876,8550.0
2006-07-03 10:20:00,26.81,26.83,26.77,26.83,6900.0,17.3876,17.4006,17.3617,17.4006,6900.0
2006-07-03 10:30:00,26.82,26.89,26.82,26.89,9450.0,17.3941,17.4395,17.3941,17.4395,9450.0
2006-07-03 10:40:00,26.89,26.93,26.89,26.91,8550.0,17.4395,17.4655,17.4395,17.4525,8550.0
2006-07-03 10:50:00,26.91,26.93,26.9,26.91,7200.0,17.4525,17.4655,17.446,17.4525,7200.0
2006-07-03 11:00:00,26.91,26.93,26.89,26.89,9000.0,17.4525,17.4655,17.4395,17.4395,9000.0
2006-07-03 11:10:00,26.89,26.95,26.88,26.95,16800.0,17.4395,17.4784,17.433,17.4784,16800.0
2006-07-03 11:20:00,26.95,27.01,26.95,26.97,9750.0,17.4784,17.5173,17.4784,17.4914,9750.0
2006-07-03 11:30:00,26.97,27.0,26.97,26.99,6900.0,17.4914,17.5109,17.4914,17.5044,6900.0
2006-07-03 11:40:00,26.98,27.01,26.98,27.01,12600.0,17.4979,17.5173,17.4979,17.5173,12600.0
2006-07-03 11:50:00,27.01,27.02,26.98,27.01,13650.0,17.5173,17.5238,17.4979,17.5173,13650.0
2006-07-03 12:00:00,27.01,27.06,27.01,27.02,11850.0,17.5173,17.5498,17.5173,17.5238,11850.0
2006-07-03 12:10:00,27.04,27.04,27.01,27.03,6600.0,17.5368,17.5368,17.5173,17.5303,6600.0
2006-07-03 12:20:00,27.03,27.04,27.01,27.03,9750.0,17.5303,17.5368,17.5173,17.5303,9750.0
2006-07-03 12:30:00,27.01,27.05,27.01,27.02,13800.0,17.5173,17.5433,17.5173,17.5238,13800.0
2006-07-03 12:40:00,27.03,27.06,27.03,27.06,19050.0,17.5303,17.5498,17.5303,17.5498,19050.0
2006-07-03 12:50:00,27.05,27.11,27.05,27.09,29250.0,17.5433,17.5822,17.5433,17.5692,29250.0
2006-07-03 13:00:00,27.1,27.1,27.1,27.1,1650.0,17.5757,17.5757,17.5757,17.5757,1650.0
2006-07-03 13:10:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 13:20:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 13:30:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 13:40:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 13:50:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 14:00:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 14:10:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 14:20:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 14:30:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 14:40:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 14:50:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 15:00:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 15:10:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 15:20:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 15:30:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 15:40:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 15:50:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-05 09:30:00,26.99,27.01,26.89,26.93,26400.0,17.5044,17.5173,17.4395,17.4655,26400.0
2006-07-05 09:40:00,26.94,26.97,26.89,26.89,41700.0,17.4719,17.4914,17.4395,17.4395,41700.0
2006-07-05 09:50:00,26.9,26.9,26.75,26.77,26700.0,17.446,17.446,17.3487,17.3617,26700.0
2006-07-05 10:00:00,26.79,26.79,26.65,26.67,19050.0,17.3747,17.3747,17.2839,17.2968,19050.0
2006-07-05 10:10:00,26.68,26.74,26.65,26.67,27900.0,17.3033,17.3422,17.2839,17.2968,27900.0
2006-07-05 10:20:00,26.67,26.67,26.53,26.53,31950.0,17.2968,17.2968,17.206,17.206,31950.0
2006-07-05 10:30:00,26.53,26.53,26.47,26.47,36900.0,17.206,17.206,17.1671,17.1671,36900.0
2006-07-05 10:40:00,26.49,26.51,26.48,26.49,23400.0,17.1801,17.1931,17.1736,17.1801,23400.0
2006-07-05 10:50:00,26.48,26.54,26.45,26.53,32100.0,17.1736,17.2125,17.1541,17.206,32100.0
2006-07-05 11:00:00,26.55,26.6,26.53,26.57,50700.0,17.219,17.2514,17.206,17.232,50700.0
2006-07-05 11:10:00,26.57,26.58,26.5,26.55,23550.0,17.232,17.2385,17.1866,17.219,23550.0
2006-07-05 11:20:00,26.54,26.54,26.45,26.5,25800.0,17.2125,17.2125,17.1541,17.1866,25800.0
2006-07-05 11:30:00,26.48,26.49,26.47,26.48,14100.0,17.1736,17.1801,17.1671,17.1736,14100.0
2006-07-05 11:40:00,26.49,26.49,26.41,26.43,39300.0,17.1801,17.1801,17.1282,17.1412,39300.0
2006-07-05 11:50:00,26.43,26.45,26.4,26.45,31050.0,17.1412,17.1541,17.1217,17.1541,31050.0
2006-07-05 12:00:00,26.45,26.53,26.45,26.53,19350.0,17.1541,17.206,17.1541,17.206,19350.0
2006-07-05 12:10:00,26.53,26.57,26.48,26.57,54750.0,17.206,17.232,17.1736,17.232,54750.0
2006-07-05 12:20:00,26.56,26.59,26.54,26.59,16950.0,17.2255,17.2449,17.2125,17.2449,16950.0
2006-07-05 12:30:00,26.59,26.61,26.57,26.61,12450.0,17.2449,17.2579,17.232,17.2579,12450.0
2006-07-05 12:40:00,26.61,26.71,26.61,26.71,22500.0,17.2579,17.3228,17.2579,17.3228,22500.0
2006-07-05 12:50:00,26.71,26.71,26.63,26.65,31500.0,17.3228,17.3228,17.2709,17.2839,31500.0
2006-07-05 13:00:00,26.64,26.66,26.63,26.65,11550.0,17.2774,17.2903,17.2709,17.2839,11550.0
2006-07-05 13:10:00,26.65,26.68,26.62,26.67,9300.0,17.2839,17.3033,17.2644,17.2968,9300.0
2006-07-05 13:20:00,26.69,26.71,26.69,26.69,11700.0,17.3098,17.3228,17.3098,17.3098,11700.0
2006-07-05 13:30:00,26.69,26.69,26.62,26.65,20400.0,17.3098,17.3098,17.2644,17.2839,20400.0
2006-07-05 13:40:00,26.64,26.66,26.61,26.61,12000.0,17.2774,17.2903,17.2579,17.2579,12000.0
2006-07-05 13:50:00,26.61,26.67,26.59,26.67,9150.0,17.2579,17.2968,17.2449,17.2968,9150.0
2006-07-05 14:00:00,26.67,26.7,26.66,26.67,28200.0,17.2968,17.3163,17.2903,17.2968,28200.0
2006-07-05 14:10:00,26.67,26.67,26.65,26.65,11250.0,17.2968,17.2968,17.2839,17.2839,11250.0
2006-07-05 14:20:00,26.65,26.73,26.64,26.69,38700.0,17.2839,17.3357,17.2774,17.3098,38700.0
2006-07-05 14:30:00,26.69,26.76,26.69,26.76,22200.0,17.3098,17.3552,17.3098,17.3552,22200.0
2006-07-05 14:40:00,26.77,26.77,26.7,26.72,13950.0,17.3617,17.3617,17.3163,17.3293,13950.0
2006-07-05 14:50:00,26.71,26.74,26.67,26.74,16650.0,17.3228,17.3422,17.2968,17.3422,16650.0
2006-07-05 15:00:00,26.74,26.75,26.65,26.65,25950.0,17.3422,17.3487,17.2839,17.2839,25950.0
2006-07-05 15:10:00,26.65,26.66,26.61,26.64,32400.0,17.2839,17.2903,17.2579,17.2774,32400.0
2006-07-05 15:20:00,26.64,26.67,26.61,26.63,19350.0,17.2774,17.2968,17.2579,17.2709,19350.0
2006-07-05 15:30:00,26.63,26.65,26.61,26.63,16050.0,17.2709,17.2839,17.2579,17.2709,16050.0
2006-07-05 15:40:00,26.63,26.71,26.63,26.71,34050.0,17.2709,17.3228,17.2709,17.3228,34050.0
2006-07-05 15:50:00,26.69,26.69,26.63,26.63,33600.0,17.3098,17.3098,17.2709,17.2709,33600.0
2006-07-06 09:30:00,26.61,26.63,26.5,26.57,22800.0,17.2579,17.2709,17.1866,17.232,22800.0
2006-07-06 09:40:00,26.57,26.71,26.53,26.71,17250.0,17.232,17.3228,17.206,17.3228,17250.0
2006-07-06 09:50:00,26.71,26.73,26.61,26.72,22200.0,17.3228,17.3357,17.2579,17.3293,22200.0
2006-07-06 10:00:00,26.73,26.78,26.7,26.71,11400.0,17.3357,17.3682,17.3163,17.3228,11400.0
2006-07-06 10:10:00,26.71,26.73,26.69,26.72,16800.0,17.3228,17.3357,17.3098,17.3293,16800.0
2006-07-06 10:20:00,26.73,26.76,26.67,26.7,29100.0,17.3357,17.3552,17.2968,17.3163,29100.0
2006-07-06 10:30:00,26.7,26.71,26.63,26.63,16800.0,17.3163,17.3228,17.2709,17.2709,16800.0
2006-07-06 10:40:00,26.63,26.65,26.61,26.63,13650.0,17.2709,17.2839,17.2579,17.2709,13650.0
2006-07-06 10:50:00,26.61,26.61,26.51,26.51,26100.0,17.2579,17.2579,17.1931,17.1931,26100.0
2006-07-06 11:00:00,26.51,26.53,26.47,26.49,23850.0,17.1931,17.206,17.1671,17.1801,23850.0
2006-07-06 11:10:00,26.49,26.59,26.49,26.55,41850.0,17.1801,17.2449,17.1801,17.219,41850.0
2006-07-06 11:20:00,26.56,26.57,26.5,26.55,29850.0,17.2255,17.232,17.1866,17.219,29850.0
2006-07-06 11:30:00,26.54,26.58,26.54,26.57,17850.0,17.2125,17.2385,17.2125,17.232,17850.0
2006-07-06 11:40:00,26.57,26.59,26.57,26.58,16200.0,17.232,17.2449,17.232,17.2385,16200.0
2006-07-06 11:50:00,26.57,26.58,26.54,26.55,13500.0,17.232,17.2385,17.2125,17.219,13500.0
2006-07-06 12:00:00,26.54,26.54,26.5,26.51,9150.0,17.2125,17.2125,17.1866,17.1931,9150.0
2006-07-06 12:10:00,26.5,26.5,26.45,26.45,13650.0,17.1866,17.1866,17.1541,17.1541,13650.0
2006-07-06 12:20:00,26.44,26.49,26.43,26.49,18750.0,17.1477,17.1801,17.1412,17.1801,18750.0
2006-07-06 12:30:00,26.49,26.51,26.49,26.5,16500.0,17.1801,17.1931,17.1801,17.1866,16500.0
2006-07-06 12:40:00,26.5,26.51,26.5,26.51,1800.0,17.1866,17.1931,17.1866,17.1931,1800.0
2006-07-06 12:50:00,26.5,26.53,26.49,26.52,9750.0,17.1866,17.206,17.1801,17.1995,9750.0
2006-07-06 13:00:00,26.52,26.56,26.52,26.56,19500.0,17.1995,17.2255,17.1995,17.2255,19500.0
2006-07-06 13:10:00,26.58,26.58,26.56,26.56,5700.0,17.2385,17.2385,17.2255,17.2255,5700.0
2006-07-06 13:20:00,26.57,26.58,26.56,26.56,6150.0,17.232,17.2385,17.2255,17.2255,6150.0
2006-07-06 13:30:00,26.57,26.57,26.56,26.57,6000.0,17.232,17.232,17.2255,17.232,6000.0
2006-07-06 13:40:00,26.58,26.63,26.57,26.59,101850.0,17.2385,17.2709,17.232,17.2449,101850.0
2006-07-06 13:50:00,26.59,26.59,26.54,26.56,5100.0,17.2449,17.2449,17.2125,17.2255,5100.0
2006-07-06 14:00:00,26.55,26.57,26.53,26.53,7950.0,17.219,17.232,17.206,17.206,7950.0
2006-07-06 14:10:00,26.54,26.54,26.46,26.48,10800.0,17.2125,17.2125,17.1606,17.1736,10800.0
2006-07-06 14:20:00,26.48,26.51,26.46,26.48,7800.0,17.1736,17.1931,17.1606,17.1736,7800.0
2006-07-06 14:30:00,26.47,26.5,26.45,26.5,9750.0,17.1671,17.1866,17.1541,17.1866,9750.0
2006-07-06 14:40:00,26.5,26.56,26.49,26.54,14400.0,17.1866,17.2255,17.1801,17.2125,14400.0
2006-07-06 14:50:00,26.53,26.57,26.51,26.55,85200.0,17.206,17.232,17.1931,17.219,85200.0
2006-07-06 15:00:00,26.55,26.55,26.49,26.53,8100.0,17.219,17.219,17.1801,17.206,8100.0
2006-07-06 15:10:00,26.53,26.53,26.5,26.52,6300.0,17.206,17.206,17.1866,17.1995,6300.0
2006-07-06 15:20:00,26.51,26.53,26.49,26.49,8400.0,17.1931,17.206,17.1801,17.1801,8400.0
2006-07-06 15:30:00,26.5,26.53,26.49,26.53,14400.0,17.1866,17.206,17.1801,17.206,14400.0
2006-07-06 15:40:00,26.54,26.57,26.51,26.53,9750.0,17.2125,17.232,17.1931,17.206,9750.0
2006-07-06 15:50:00,26.53,26.56,26.49,26.54,31500.0,17.206,17.2255,17.1801,17.2125,31500.0
2006-07-07 09:30:00,26.53,26.55,26.49,26.55,18750.0,17.206,17.219,17.1801,17.219,18750.0
2006-07-07 09:40:00,26.55,26.63,26.55,26.59,19200.0,17.219,17.2709,17.219,17.2449,19200.0
2006-07-07 09:50:00,26.57,26.62,26.55,26.57,21300.0,17.232,17.2644,17.219,17.232,21300.0
2006-07-07 10:00:00,26.58,26.59,26.57,26.57,12000.0,17.2385,17.2449,17.232,17.232,12000.0
2006-07-07 10:10:00,26.59,26.65,26.57,26.58,18750.0,17.2449,17.2839,17.232,17.2385,18750.0
2006-07-07 10:20:00,26.61,26.67,26.61,26.61,8850.0,17.2579,17.2968,17.2579,17.2579,8850.0
2006-07-07 10:30:00,26.6,26.6,26.57,26.57,32550.0,17.2514,17.2514,17.232,17.232,32550.0
2006-07-07 10:40:00,26.57,26.61,26.57,26.59,37800.0,17.232,17.2579,17.232,17.2449,37800.0
2006-07-07 10:50:00,26.59,26.62,26.57,26.57,5700.0,17.2449,17.2644,17.232,17.232,5700.0
2006-07-07 11:00:00,26.57,26.59,26.57,26.59,18000.0,17.232,17.2449,17.232,17.2449,18000.0
2006-07-07 11:10:00,26.58,26.6,26.58,26.59,5400.0,17.2385,17.2514,17.2385,17.2449,5400.0
2006-07-07 11:20:00,26.59,26.59,26.57,26.57,12000.0,17.2449,17.2449,17.232,17.232,12000.0
2006-07-07 11:30:00,26.57,26.6,26.57,26.6,18450.0,17.232,17.2514,17.232,17.2514,18450.0
2006-07-07 11:40:00,26.6,26.63,26.6,26.63,138300.0,17.2514,17.2709,17.2514,17.2709,138300.0
2006-07-07 11:50:00,26.63,26.63,26.57,26.57,23100.0,17.2709,17.2709,17.232,17.232,23100.0
2006-07-07 12:00:00,26.57,26.6,26.57,26.58,25950.0,17.232,17.2514,17.232,17.2385,25950.0
2006-07-07 12:10:00,26.58,26.59,26.58,26.59,4950.0,17.2385,17.2449,17.2385,17.2449,4950.0
2006-07-07 12:20:00,26.6,26.63,26.6,26.62,17700.0,17.2514,17.2709,17.2514,17.2644,17700.0
2006-07-07 12:30:00,26.62,26.63,26.6,26.6,43350.0,17.2644,17.2709,17.2514,17.2514,43350.0
2006-07-07 12:40:00,26.59,26.63,26.58,26.59,16500.0,17.2449,17.2709,17.2385,17.2449,16500.0
2006-07-07 12:50:00,26.59,26.61,26.59,26.59,6300.0,17.2449,17.2579,17.2449,17.2449,6300.0
2006-07-07 13:00:00,26.58,26.59,26.57,26.58,10200.0,17.2385,17.2449,17.232,17.2385,10200.0
2006-07-07 13:10:00,26.58,26.58,26.5,26.5,16800.0,17.2385,17.2385,17.1866,17.1866,16800.0
2006-07-07 13:20:00,26.51,26.53,26.5,26.53,18600.0,17.1931,17.206,17.1866,17.206,18600.0
2006-07-07 13:30:00,26.53,26.57,26.52,26.53,16350.0,17.206,17.232,17.1995,17.206,16350.0
2006-07-07 13:40:00,26.53,26.57,26.53,26.57,14400.0,17.206,17.232,17.206,17.232,14400.0
2006-07-07 13:50:00,26.57,26.57,26.5,26.55,26850.0,17.232,17.232,17.1866,17.219,26850.0
2006-07-07 14:00:00,26.55,26.6,26.55,26.59,9750.0,17.219,17.2514,17.219,17.2449,9750.0
2006-07-07 14:10:00,26.59,26.6,26.58,26.58,7500.0,17.2449,17.2514,17.2385,17.2385,7500.0
2006-07-07 14:20:00,26.57,26.6,26.57,26.57,17400.0,17.232,17.2514,17.232,17.232,17400.0
2006-07-07 14:30:00,26.57,26.6,26.53,26.53,55950.0,17.232,17.2514,17.206,17.206,55950.0
2006-07-07 14:40:00,26.53,26.53,26.48,26.48,10950.0,17.206,17.206,17.1736,17.1736,10950.0
2006-07-07 14:50:00,26.49,26.49,26.47,26.47,11550.0,17.1801,17.1801,17.1671,17.1671,11550.0
2006-07-07 15:00:00,26.47,26.54,26.46,26.54,7950.0,17.1671,17.2125,17.1606,17.2125,7950.0
2006-07-07 15:10:00,26.55,26.55,26.51,26.54,9300.0,17.219,17.219,17.1931,17.2125,9300.0
2006-07-07 15:20:00,26.54,26.55,26.47,26.52,19350.0,17.2125,17.219,17.1671,17.1995,19350.0
2006-07-07 15:30:00,26.53,26.54,26.45,26.46,16050.0,17.206,17.2125,17.1541,17.1606,16050.0
2006-07-07 15:40:00,26.47,26.49,26.4,26.4,19950.0,17.1671,17.1801,17.1217,17.1217,19950.0
2006-07-07 15:50:00,26.41,26.47,26.41,26.44,36900.0,17.1282,17.1671,17.1282,17.1477,36900.0
2006-07-10 09:30:00,26.5,26.5,26.4,26.42,5700.0,17.1866,17.1866,17.1217,17.1347,5700.0
2006-07-10 09:40:00,26.41,26.49,26.41,26.49,26400.0,17.1282,17.1801,17.1282,17.1801,26400.0
2006-07-10 09:50:00,26.49,26.59,26.49,26.57,34350.0,17.1801,17.2449,17.1801,17.232,34350.0
2006-07-10 10:00:00,26.57,26.63,26.54,26.61,20100.0,17.232,17.2709,17.2125,17.2579,20100.0
2006-07-10 10:10:00,26.61,26.63,26.57,26.57,9000.0,17.2579,17.2709,17.232,17.232,9000.0
2006-07-10 10:20:00,26.57,26.61,26.57,26.57,5250.0,17.232,17.2579,17.232,17.232,5250.0
2006-07-10 10:30:00,26.57,26.59,26.54,26.55,8550.0,17.232,17.2449,17.2125,17.219,8550.0
2006-07-10 10:40:00,26.55,26.59,26.55,26.59,2400.0,17.219,17.2449,17.219,17.2449,2400.0
2006-07-10 10:50:00,26.61,26.71,26.61,26.71,13800.0,17.2579,17.3228,17.2579,17.3228,13800.0
2006-07-10 11:00:00,26.71,26.73,26.62,26.64,15450.0,17.3228,17.3357,17.2644,17.2774,15450.0
2006-07-10 11:10:00,26.64,26.69,26.64,26.65,10950.0,17.2774,17.3098,17.2774,17.2839,10950.0
2006-07-10 11:20:00,26.65,26.71,26.63,26.71,6600.0,17.2839,17.3228,17.2709,17.3228,6600.0
2006-07-10 11:30:00,26.71,26.73,26.65,26.65,13800.0,17.3228,17.3357,17.2839,17.2839,13800.0
2006-07-10 11:40:00,26.64,26.69,26.63,26.65,13650.0,17.2774,17.3098,17.2709,17.2839,13650.0
2006-07-10 11:50:00,26.67,26.71,26.64,26.67,8250.0,17.2968,17.3228,17.2774,17.2968,8250.0
2006-07-10 12:00:00,26.67,26.68,26.59,26.61,16800.0,17.2968,17.3033,17.2449,17.2579,16800.0
2006-07-10 12:10:00,26.61,26.67,26.59,26.64,15600.0,17.2579,17.2968,17.2449,17.2774,15600.0
2006-07-10 12:20:00,26.65,26.67,26.62,26.66,4650.0,17.2839,17.2968,17.2644,17.2903,4650.0
2006-07-10 12:30:00,26.65,26.67,26.65,26.67,4650.0,17.2839,17.2968,17.2839,17.2968,4650.0
2006-07-10 12:40:00,26.67,26.7,26.67,26.69,6750.0,17.2968,17.3163,17.2968,17.3098,6750.0
2006-07-10 12:50:00,26.69,26.71,26.64,26.7,6900.0,17.3098,17.3228,17.2774,17.3163,6900.0
2006-07-10 13:00:00,26.7,26.7,26.65,26.66,6900.0,17.3163,17.3163,17.2839,17.2903,6900.0
2006-07-10 13:10:00,26.67,26.67,26.63,26.63,7950.0,17.2968,17.2968,17.2709,17.2709,7950.0
2006-07-10 13:20:00,26.63,26.65,26.59,26.65,27000.0,17.2709,17.2839,17.2449,17.2839,27000.0
2006-07-10 13:30:00,26.64,26.65,26.59,26.61,6900.0,17.2774,17.2839,17.2449,17.2579,6900.0
2006-07-10 13:40:00,26.62,26.65,26.62,26.63,7950.0,17.2644,17.2839,17.2644,17.2709,7950.0
2006-07-10 13:50:00,26.64,26.65,26.64,26.64,4350.0,17.2774,17.2839,17.2774,17.2774,4350.0
2006-07-10 14:00:00,26.64,26.66,26.62,26.62,7500.0,17.2774,17.2903,17.2644,17.2644,7500.0
2006-07-10 14:10:00,26.61,26.63,26.61,26.62,4050.0,17.2579,17.2709,17.2579,17.2644,4050.0
2006-07-10 14:20:00,26.62,26.65,26.61,26.61,7500.0,17.2644,17.2839,17.2579,17.2579,7500.0
2006-07-10 14:30:00,26.6,26.61,26.59,26.61,13650.0,17.2514,17.2579,17.2449,17.2579,13650.0
2006-07-10 14:40:00,26.61,26.61,26.59,26.6,13050.0,17.2579,17.2579,17.2449,17.2514,13050.0
2006-07-10 14:50:00,26.61,26.63,26.6,26.61,11550.0,17.2579,17.2709,17.2514,17.2579,11550.0
2006-07-10 15:00:00,26.6,26.62,26.6,26.6,5100.0,17.2514,17.2644,17.2514,17.2514,5100.0
2006-07-10 15:10:00,26.6,26.67,26.6,26.65,14400.0,17.2514,17.2968,17.2514,17.2839,14400.0
2006-07-10 15:20:00,26.65,26.65,26.63,26.63,10200.0,17.2839,17.2839,17.2709,17.2709,10200.0
2006-07-10 15:30:00,26.64,26.7,26.63,26.66,28200.0,17.2774,17.3163,17.2709,17.2903,28200.0
2006-07-10 15:40:00,26.66,26.67,26.63,26.63,12750.0,17.2903,17.2968,17.2709,17.2709,12750.0
2006-07-10 15:50:00,26.63,26.64,26.59,26.63,43050.0,17.2709,17.2774,17.2449,17.2709,43050.0
2006-07-11 09:30:00,26.63,26.64,26.59,26.61,12300.0,17.2709,17.2774,17.2449,17.2579,12300.0
2006-07-11 09:40:00,26.61,26.63,26.59,26.61,26250.0,17.2579,17.2709,17.2449,17.2579,26250.0
2006-07-11 09:50:00,26.61,26.67,26.6,26.63,24150.0,17.2579,17.2968,17.2514,17.2709,24150.0
2006-07-11 10:00:00,26.65,26.68,26.63,26.64,52650.0,17.2839,17.3033,17.2709,17.2774,52650.0
2006-07-11 10:10:00,26.63,26.69,26.63,26.67,22050.0,17.2709,17.3098,17.2709,17.2968,22050.0
2006-07-11 10:20:00,26.69,26.77,26.67,26.73,34950.0,17.3098,17.3617,17.2968,17.3357,34950.0
2006-07-11 10:30:00,26.73,26.78,26.67,26.67,31350.0,17.3357,17.3682,17.2968,17.2968,31350.0
2006-07-11 10:40:00,26.67,26.67,26.65,26.67,28650.0,17.2968,17.2968,17.2839,17.2968,28650.0
2006-07-11 10:50:00,26.67,26.7,26.63,26.7,18900.0,17.2968,17.3163,17.2709,17.3163,18900.0
2006-07-11 11:00:00,26.71,26.71,26.67,26.67,10200.0,17.3228,17.3228,17.2968,17.2968,10200.0
2006-07-11 11:10:00,26.69,26.69,26.65,26.66,9450.0,17.3098,17.3098,17.2839,17.2903,9450.0
2006-07-11 11:20:00,26.66,26.68,26.65,26.68,20550.0,17.2903,17.3033,17.2839,17.3033,20550.0
2006-07-11 11:30:00,26.68,26.69,26.65,26.68,14850.0,17.3033,17.3098,17.2839,17.3033,14850.0
2006-07-11 11:40:00,26.68,26.73,26.68,26.72,8400.0,17.3033,17.3357,17.3033,17.3293,8400.0
2006-07-11 11:50:00,26.73,26.75,26.69,26.73,20100.0,17.3357,17.3487,17.3098,17.3357,20100.0
2006-07-11 12:00:00,26.75,26.75,26.73,26.74,17250.0,17.3487,17.3487,17.3357,17.3422,17250.0
2006-07-11 12:10:00,26.75,26.77,26.73,26.75,18750.0,17.3487,17.3617,17.3357,17.3487,18750.0
2006-07-11 12:20:00,26.76,26.78,26.74,26.78,12900.0,17.3552,17.3682,17.3422,17.3682,12900.0
2006-07-11 12:30:00,26.78,26.83,26.78,26.83,12900.0,17.3682,17.4006,17.3682,17.4006,12900.0
2006-07-11 12:40:00,26.83,26.83,26.8,26.81,9900.0,17.4006,17.4006,17.3811,17.3876,9900.0
2006-07-11 12:50:00,26.81,26.85,26.81,26.83,11400.0,17.3876,17.4136,17.3876,17.4006,11400.0
2006-07-11 13:00:00,26.81,26.82,26.79,26.79,13500.0,17.3876,17.3941,17.3747,17.3747,13500.0
2006-07-11 13:10:00,26.8,26.82,26.79,26.82,11850.0,17.3811,17.3941,17.3747,17.3941,11850.0
2006-07-11 13:20:00,26.82,26.83,26.81,26.82,5100.0,17.3941,17.4006,17.3876,17.3941,5100.0
2006-07-11 13:30:00,26.83,26.85,26.82,26.83,17700.0,17.4006,17.4136,17.3941,17.4006,17700.0
2006-07-11 13:40:00,26.83,26.85,26.81,26.85,7350.0,17.4006,17.4136,17.3876,17.4136,7350.0
2006-07-11 13:50:00,26.83,26.92,26.83,26.91,25800.0,17.4006,17.459,17.4006,17.4525,25800.0
2006-07-11 14:00:00,26.91,26.94,26.91,26.93,11700.0,17.4525,17.4719,17.4525,17.4655,11700.0
2006-07-11 14:10:00,26.93,27.01,26.93,27.01,25950.0,17.4655,17.5173,17.4655,17.5173,25950.0
2006-07-11 14:20:00,27.01,27.01,26.97,27.0,29100.0,17.5173,17.5173,17.4914,17.5109,29100.0
2006-07-11 14:30:00,26.99,27.0,26.97,26.99,41550.0,17.5044,17.5109,17.4914,17.5044,41550.0
2006-07-11 14:40:00,27.0,27.01,26.97,27.0,21150.0,17.5109,17.5173,17.4914,17.5109,21150.0
2006-07-11 14:50:00,27.0,27.01,26.98,27.0,28950.0,17.5109,17.5173,17.4979,17.5109,28950.0
2006-07-11 15:00:00,27.01,27.02,26.99,27.02,19200.0,17.5173,17.5238,17.5044,17.5238,19200.0
2006-07-11 15:10:00,27.03,27.11,27.03,27.09,37200.0,17.5303,17.5822,17.5303,17.5692,37200.0
2006-07-11 15:20:00,27.09,27.17,27.08,27.17,46500.0,17.5692,17.6211,17.5627,17.6211,46500.0
2006-07-11 15:30:00,27.16,27.17,27.15,27.17,46050.0,17.6146,17.6211,17.6081,17.6211,46050.0
2006-07-11 15:40:00,27.17,27.17,27.1,27.16,36600.0,17.6211,17.6211,17.5757,17.6146,36600.0
2006-07-11 15:50:00,27.15,27.15,27.08,27.11,41400.0,17.6081,17.6081,17.5627,17.5822,41400.0
2006-07-12 09:30:00,27.03,27.1,26.94,27.1,17250.0,17.5303,17.5757,17.4719,17.5757,17250.0
2006-07-12 09:40:00,27.08,27.08,26.99,27.06,135150.0,17.5627,17.5627,17.5044,17.5498,135150.0
2006-07-12 09:50:00,27.07,27.1,26.99,27.06,23550.0,17.5563,17.5757,17.5044,17.5498,23550.0
2006-07-12 10:00:00,27.07,27.09,26.99,27.05,42450.0,17.5563,17.5692,17.5044,17.5433,42450.0
2006-07-12 10:10:00,27.05,27.05,27.01,27.03,15300.0,17.5433,17.5433,17.5173,17.5303,15300.0
2006-07-12 10:20:00,27.03,27.04,26.99,27.03,28950.0,17.5303,17.5368,17.5044,17.5303,28950.0
2006-07-12 10:30:00,27.05,27.05,26.99,27.02,30600.0,17.5433,17.5433,17.5044,17.5238,30600.0
2006-07-12 10:40:00,27.02,27.03,26.97,26.97,15750.0,17.5238,17.5303,17.4914,17.4914,15750.0
2006-07-12 10:50:00,26.99,27.02,26.97,27.0,19500.0,17.5044,17.5238,17.4914,17.5109,19500.0
2006-07-12 11:00:00,27.0,27.01,26.97,26.99,21000.0,17.5109,17.5173,17.4914,17.5044,21000.0
2006-07-12 11:10:00,26.99,27.02,26.97,26.97,16500.0,17.5044,17.5238,17.4914,17.4914,16500.0
2006-07-12 11:20:00,26.99,26.99,26.93,26.98,15000.0,17.5044,17.5044,17.4655,17.4979,15000.0
2006-07-12 11:30:00,26.97,27.01,26.97,27.01,8550.0,17.4914,17.5173,17.4914,17.5173,8550.0
2006-07-12 11:40:00,27.0,27.01,26.97,27.01,10950.0,17.5109,17.5173,17.4914,17.5173,10950.0
2006-07-12 11:50:00,27.01,27.09,27.01,27.09,9150.0,17.5173,17.5692,17.5173,17.5692,9150.0
2006-07-12 12:00:00,27.08,27.08,27.02,27.03,8550.0,17.5627,17.5627,17.5238,17.5303,8550.0
2006-07-12 12:10:00,27.04,27.05,26.97,26.97,13800.0,17.5368,17.5433,17.4914,17.4914,13800.0
2006-07-12 12:20:00,26.97,27.01,26.92,26.99,17250.0,17.4914,17.5173,17.459,17.5044,17250.0
2006-07-12 12:30:00,26.99,27.02,26.99,27.01,9750.0,17.5044,17.5238,17.5044,17.5173,9750.0
2006-07-12 12:40:00,27.02,27.03,26.99,27.01,11100.0,17.5238,17.5303,17.5044,17.5173,11100.0
2006-07-12 12:50:00,27.03,27.05,27.02,27.05,9750.0,17.5303,17.5433,17.5238,17.5433,9750.0
2006-07-12 13:00:00,27.05,27.05,26.95,26.96,18900.0,17.5433,17.5433,17.4784,17.4849,18900.0
2006-07-12 13:10:00,26.96,27.06,26.96,27.03,21000.0,17.4849,17.5498,17.4849,17.5303,21000.0
2006-07-12 13:20:00,27.02,27.03,26.99,26.99,14100.0,17.5238,17.5303,17.5044,17.5044,14100.0
2006-07-12 13:30:00,26.99,27.01,26.97,27.01,8850.0,17.5044,17.5173,17.4914,17.5173,8850.0
2006-07-12 13:40:00,27.01,27.01,27.0,27.0,17100.0,17.5173,17.5173,17.5109,17.5109,17100.0
2006-07-12 13:50:00,27.0,27.01,26.95,26.99,90750.0,17.5109,17.5173,17.4784,17.5044,90750.0
2006-07-12 14:00:00,26.97,26.98,26.89,26.95,63600.0,17.4914,17.4979,17.4395,17.4784,63600.0
2006-07-12 14:10:00,26.95,26.96,26.91,26.92,23250.0,17.4784,17.4849,17.4525,17.459,23250.0
2006-07-12 14:20:00,26.93,26.93,26.85,26.85,14100.0,17.4655,17.4655,17.4136,17.4136,14100.0
2006-07-12 14:30:00,26.85,26.85,26.81,26.84,12600.0,17.4136,17.4136,17.3876,17.4071,12600.0
2006-07-12 14:40:00,26.83,26.87,26.82,26.87,33600.0,17.4006,17.4265,17.3941,17.4265,33600.0
2006-07-12 14:50:00,26.87,26.88,26.87,26.87,37050.0,17.4265,17.433,17.4265,17.4265,37050.0
2006-07-12 15:00:00,26.87,26.89,26.87,26.89,16050.0,17.4265,17.4395,17.4265,17.4395,16050.0
2006-07-12 15:10:00,26.88,26.9,26.87,26.87,13050.0,17.433,17.446,17.4265,17.4265,13050.0
2006-07-12 15:20:00,26.87,26.91,26.87,26.91,35550.0,17.4265,17.4525,17.4265,17.4525,35550.0
2006-07-12 15:30:00,26.91,26.92,26.84,26.84,38700.0,17.4525,17.459,17.4071,17.4071,38700.0
2006-07-12 15:40:00,26.85,26.85,26.75,26.77,17850.0,17.4136,17.4136,17.3487,17.3617,17850.0
2006-07-12 15:50:00,26.78,26.81,26.77,26.81,31050.0,17.3682,17.3876,17.3617,17.3876,31050.0
2006-07-13 09:30:00,26.72,26.85,26.71,26.83,15150.0,17.3293,17.4136,17.3228,17.4006,15150.0
2006-07-13 09:40:00,26.83,26.91,26.57,26.57,27900.0,17.4006,17.4525,17.232,17.232,27900.0
2006-07-13 09:50:00,26.56,26.6,26.52,26.57,28050.0,17.2255,17.2514,17.1995,17.232,28050.0
2006-07-13 10:00:00,26.57,26.6,26.51,26.54,29700.0,17.232,17.2514,17.1931,17.2125,29700.0
2006-07-13 10:10:00,26.55,26.57,26.47,26.51,57900.0,17.219,17.232,17.1671,17.1931,57900.0
2006-07-13 10:20:00,26.51,26.51,26.44,26.48,25650.0,17.1931,17.1931,17.1477,17.1736,25650.0
2006-07-13 10:30:00,26.48,26.49,26.46,26.48,26850.0,17.1736,17.1801,17.1606,17.1736,26850.0
2006-07-13 10:40:00,26.48,26.5,26.4,26.45,26700.0,17.1736,17.1866,17.1217,17.1541,26700.0
2006-07-13 10:50:00,26.44,26.44,26.33,26.33,27300.0,17.1477,17.1477,17.0763,17.0763,27300.0
2006-07-13 11:00:00,26.31,26.37,26.24,26.28,79950.0,17.0634,17.1023,17.018,17.0439,79950.0
2006-07-13 11:10:00,26.29,26.31,26.26,26.29,35100.0,17.0504,17.0634,17.0309,17.0504,35100.0
2006-07-13 11:20:00,26.28,26.31,26.24,26.26,42600.0,17.0439,17.0634,17.018,17.0309,42600.0
2006-07-13 11:30:00,26.27,26.28,26.21,26.25,45600.0,17.0374,17.0439,16.9985,17.0244,45600.0
2006-07-13 11:40:00,26.25,26.25,26.21,26.21,23250.0,17.0244,17.0244,16.9985,16.9985,23250.0
2006-07-13 11:50:00,26.21,26.31,26.2,26.3,19350.0,16.9985,17.0634,16.992,17.0569,19350.0
2006-07-13 12:00:00,26.31,26.36,26.31,26.36,10500.0,17.0634,17.0958,17.0634,17.0958,10500.0
2006-07-13 12:10:00,26.35,26.42,26.35,26.41,24450.0,17.0893,17.1347,17.0893,17.1282,24450.0
2006-07-13 12:20:00,26.41,26.41,26.35,26.37,26250.0,17.1282,17.1282,17.0893,17.1023,26250.0
2006-07-13 12:30:00,26.36,26.39,26.29,26.35,42450.0,17.0958,17.1152,17.0504,17.0893,42450.0
2006-07-13 12:40:00,26.35,26.38,26.28,26.37,46200.0,17.0893,17.1088,17.0439,17.1023,46200.0
2006-07-13 12:50:00,26.38,26.39,26.33,26.33,18450.0,17.1088,17.1152,17.0763,17.0763,18450.0
2006-07-13 13:00:00,26.33,26.39,26.31,26.39,30600.0,17.0763,17.1152,17.0634,17.1152,30600.0
2006-07-13 13:10:00,26.37,26.39,26.31,26.38,42150.0,17.1023,17.1152,17.0634,17.1088,42150.0
2006-07-13 13:20:00,26.38,26.38,26.3,26.36,34350.0,17.1088,17.1088,17.0569,17.0958,34350.0
2006-07-13 13:30:00,26.35,26.35,26.3,26.33,9150.0,17.0893,17.0893,17.0569,17.0763,9150.0
2006-07-13 13:40:00,26.33,26.36,26.27,26.27,45900.0,17.0763,17.0958,17.0374,17.0374,45900.0
2006-07-13 13:50:00,26.27,26.36,26.23,26.25,48750.0,17.0374,17.0958,17.0115,17.0244,48750.0
2006-07-13 14:00:00,26.22,26.33,26.22,26.31,12600.0,17.005,17.0763,17.005,17.0634,12600.0
2006-07-13 14:10:00,26.29,26.35,26.27,26.33,11250.0,17.0504,17.0893,17.0374,17.0763,11250.0
2006-07-13 14:20:00,26.33,26.37,26.27,26.31,24300.0,17.0763,17.1023,17.0374,17.0634,24300.0
2006-07-13 14:30:00,26.29,26.32,26.26,26.28,12600.0,17.0504,17.0698,17.0309,17.0439,12600.0
2006-07-13 14:40:00,26.28,26.28,26.21,26.21,17250.0,17.0439,17.0439,16.9985,16.9985,17250.0
2006-07-13 14:50:00,26.21,26.22,26.19,26.21,12150.0,16.9985,17.005,16.9855,16.9985,12150.0
2006-07-13 15:00:00,26.21,26.22,26.14,26.22,22050.0,16.9985,17.005,16.9531,17.005,22050.0
2006-07-13 15:10:00,26.22,26.23,26.19,26.2,18600.0,17.005,17.0115,16.9855,16.992,18600.0
2006-07-13 15:20:00,26.19,26.27,26.19,26.27,26700.0,16.9855,17.0374,16.9855,17.0374,26700.0
2006-07-13 15:30:00,26.27,26.37,26.27,26.33,34800.0,17.0374,17.1023,17.0374,17.0763,34800.0
2006-07-13 15:40:00,26.33,26.36,26.32,26.33,36450.0,17.0763,17.0958,17.0698,17.0763,36450.0
2006-07-13 15:50:00,26.34,26.37,26.33,26.33,52800.0,17.0828,17.1023,17.0763,17.0763,52800.0
2006-07-14 09:40:00,26.07,26.07,25.85,25.93,41850.0,16.9077,16.9077,16.765,16.8169,41850.0
2006-07-14 09:50:00,25.93,25.98,25.87,25.87,27300.0,16.8169,16.8493,16.778,16.778,27300.0
2006-07-14 10:00:00,25.87,25.95,25.86,25.89,23400.0,16.778,16.8299,16.7715,16.791,23400.0
2006-07-14 10:10:00,25.89,26.0,25.87,25.99,30600.0,16.791,16.8623,16.778,16.8558,30600.0
2006-07-14 10:20:00,25.97,26.01,25.94,25.97,23550.0,16.8428,16.8688,16.8234,16.8428,23550.0
2006-07-14 10:30:00,25.95,25.99,25.88,25.96,33000.0,16.8299,16.8558,16.7845,16.8364,33000.0
2006-07-14 10:40:00,25.97,25.99,25.93,25.97,38250.0,16.8428,16.8558,16.8169,16.8428,38250.0
2006-07-14 10:50:00,25.98,25.98,25.86,25.89,28950.0,16.8493,16.8493,16.7715,16.791,28950.0
2006-07-14 11:00:00,25.89,25.89,25.73,25.74,20100.0,16.791,16.791,16.6872,16.6937,20100.0
2006-07-14 11:10:00,25.74,25.77,25.65,25.67,17550.0,16.6937,16.7131,16.6353,16.6483,17550.0
2006-07-14 11:20:00,25.66,25.77,25.66,25.67,21150.0,16.6418,16.7131,16.6418,16.6483,21150.0
2006-07-14 11:30:00,25.67,25.68,25.58,25.61,17400.0,16.6483,16.6548,16.5899,16.6094,17400.0
2006-07-14 11:40:00,25.63,25.75,25.63,25.7,15000.0,16.6223,16.7002,16.6223,16.6677,15000.0
2006-07-14 11:50:00,25.71,25.87,25.71,25.87,16800.0,16.6742,16.778,16.6742,16.778,16800.0
2006-07-14 12:00:00,25.89,25.89,25.77,25.84,24750.0,16.791,16.791,16.7131,16.7585,24750.0
2006-07-14 12:10:00,25.83,25.84,25.8,25.83,9000.0,16.752,16.7585,16.7326,16.752,9000.0
2006-07-14 12:20:00,25.83,25.84,25.79,25.81,10800.0,16.752,16.7585,16.7261,16.7391,10800.0
2006-07-14 12:30:00,25.81,25.81,25.79,25.81,12450.0,16.7391,16.7391,16.7261,16.7391,12450.0
2006-07-14 12:40:00,25.81,25.89,25.81,25.89,20850.0,16.7391,16.791,16.7391,16.791,20850.0
2006-07-14 12:50:00,25.89,25.95,25.83,25.92,23700.0,16.791,16.8299,16.752,16.8104,23700.0
2006-07-14 13:00:00,25.93,25.94,25.83,25.83,11400.0,16.8169,16.8234,16.752,16.752,11400.0
2006-07-14 13:10:00,25.83,25.85,25.81,25.85,10200.0,16.752,16.765,16.7391,16.765,10200.0
2006-07-14 13:20:00,25.85,25.93,25.85,25.92,9600.0,16.765,16.8169,16.765,16.8104,9600.0
2006-07-14 13:30:00,25.92,25.94,25.84,25.93,19650.0,16.8104,16.8234,16.7585,16.8169,19650.0
2006-07-14 13:40:00,25.93,25.93,25.85,25.86,9750.0,16.8169,16.8169,16.765,16.7715,9750.0
2006-07-14 13:50:00,25.86,25.9,25.84,25.87,14400.0,16.7715,16.7974,16.7585,16.778,14400.0
2006-07-14 14:00:00,25.86,25.86,25.79,25.81,21450.0,16.7715,16.7715,16.7261,16.7391,21450.0
2006-07-14 14:10:00,25.82,25.88,25.8,25.85,22800.0,16.7456,16.7845,16.7326,16.765,22800.0
2006-07-14 14:20:00,25.86,25.87,25.81,25.83,16650.0,16.7715,16.778,16.7391,16.752,16650.0
2006-07-14 14:30:00,25.83,25.9,25.82,25.89,19650.0,16.752,16.7974,16.7456,16.791,19650.0
2006-07-14 14:40:00,25.9,25.9,25.79,25.85,26400.0,16.7974,16.7974,16.7261,16.765,26400.0
2006-07-14 14:50:00,25.86,25.89,25.84,25.88,46950.0,16.7715,16.791,16.7585,16.7845,46950.0
2006-07-14 15:00:00,25.88,25.91,25.87,25.89,22350.0,16.7845,16.8039,16.778,16.791,22350.0
2006-07-14 15:10:00,25.89,25.9,25.86,25.89,15450.0,16.791,16.7974,16.7715,16.791,15450.0
2006-07-14 15:20:00,25.89,25.91,25.81,25.81,23100.0,16.791,16.8039,16.7391,16.7391,23100.0
2006-07-14 15:30:00,25.8,25.86,25.79,25.86,20400.0,16.7326,16.7715,16.7261,16.7715,20400.0
2006-07-14 15:40:00,25.86,25.92,25.86,25.91,28650.0,16.7715,16.8104,16.7715,16.8039,28650.0
2006-07-14 15:50:00,25.9,25.92,25.86,25.86,42300.0,16.7974,16.8104,16.7715,16.7715,42300.0
2006-07-17 09:30:00,26.33,26.41,26.3,26.39,30300.0,17.0763,17.1282,17.0569,17.1152,30300.0
2006-07-17 09:40:00,26.4,26.43,26.31,26.37,46500.0,17.1217,17.1412,17.0634,17.1023,46500.0
2006-07-17 09:50:00,26.36,26.39,26.26,26.32,31050.0,17.0958,17.1152,17.0309,17.0698,31050.0
2006-07-17 10:00:00,26.33,26.33,26.29,26.33,20250.0,17.0763,17.0763,17.0504,17.0763,20250.0
2006-07-17 10:10:00,26.34,26.51,26.33,26.49,53550.0,17.0828,17.1931,17.0763,17.1801,53550.0
2006-07-17 10:20:00,26.49,26.57,26.39,26.46,76800.0,17.1801,17.232,17.1152,17.1606,76800.0
2006-07-17 10:30:00,26.46,26.46,26.34,26.37,64350.0,17.1606,17.1606,17.0828,17.1023,64350.0
2006-07-17 10:40:00,26.37,26.4,26.35,26.36,41850.0,17.1023,17.1217,17.0893,17.0958,41850.0
2006-07-17 10:50:00,26.35,26.46,26.35,26.46,31050.0,17.0893,17.1606,17.0893,17.1606,31050.0
2006-07-17 11:00:00,26.46,26.57,26.46,26.55,26400.0,17.1606,17.232,17.1606,17.219,26400.0
2006-07-17 11:10:00,26.55,26.66,26.55,26.66,38850.0,17.219,17.2903,17.219,17.2903,38850.0
2006-07-17 11:20:00,26.66,26.71,26.63,26.7,44850.0,17.2903,17.3228,17.2709,17.3163,44850.0
2006-07-17 11:30:00,26.71,26.76,26.61,26.67,32250.0,17.3228,17.3552,17.2579,17.2968,32250.0
2006-07-17 11:40:00,26.67,26.72,26.65,26.71,40350.0,17.2968,17.3293,17.2839,17.3228,40350.0
2006-07-17 11:50:00,26.71,26.73,26.67,26.68,11850.0,17.3228,17.3357,17.2968,17.3033,11850.0
2006-07-17 12:00:00,26.67,26.71,26.67,26.67,13350.0,17.2968,17.3228,17.2968,17.2968,13350.0
2006-07-17 12:10:00,26.67,26.71,26.67,26.71,16200.0,17.2968,17.3228,17.2968,17.3228,16200.0
2006-07-17 12:20:00,26.72,26.72,26.67,26.7,10200.0,17.3293,17.3293,17.2968,17.3163,10200.0
2006-07-17 12:30:00,26.7,26.71,26.68,26.7,15450.0,17.3163,17.3228,17.3033,17.3163,15450.0
2006-07-17 12:40:00,26.71,26.73,26.67,26.68,12300.0,17.3228,17.3357,17.2968,17.3033,12300.0
2006-07-17 12:50:00,26.69,26.69,26.66,26.69,15300.0,17.3098,17.3098,17.2903,17.3098,15300.0
2006-07-17 13:00:00,26.69,26.69,26.67,26.67,9750.0,17.3098,17.3098,17.2968,17.2968,9750.0
2006-07-17 13:10:00,26.68,26.69,26.65,26.67,23850.0,17.3033,17.3098,17.2839,17.2968,23850.0
2006-07-17 13:20:00,26.67,26.69,26.64,26.69,15000.0,17.2968,17.3098,17.2774,17.3098,15000.0
2006-07-17 13:30:00,26.7,26.7,26.67,26.67,18450.0,17.3163,17.3163,17.2968,17.2968,18450.0
2006-07-17 13:40:00,26.67,26.73,26.65,26.72,17250.0,17.2968,17.3357,17.2839,17.3293,17250.0
2006-07-17 13:50:00,26.72,26.73,26.69,26.71,21300.0,17.3293,17.3357,17.3098,17.3228,21300.0
2006-07-17 14:00:00,26.71,26.77,26.69,26.7,26400.0,17.3228,17.3617,17.3098,17.3163,26400.0
2006-07-17 14:10:00,26.71,26.74,26.67,26.73,25650.0,17.3228,17.3422,17.2968,17.3357,25650.0
2006-07-17 14:20:00,26.73,26.74,26.63,26.63,25200.0,17.3357,17.3422,17.2709,17.2709,25200.0
2006-07-17 14:30:00,26.63,26.65,26.63,26.65,11700.0,17.2709,17.2839,17.2709,17.2839,11700.0
2006-07-17 14:40:00,26.66,26.66,26.59,26.59,19650.0,17.2903,17.2903,17.2449,17.2449,19650.0
2006-07-17 14:50:00,26.58,26.58,26.53,26.56,19200.0,17.2385,17.2385,17.206,17.2255,19200.0
2006-07-17 15:00:00,26.56,26.56,26.47,26.47,21000.0,17.2255,17.2255,17.1671,17.1671,21000.0
2006-07-17 15:10:00,26.47,26.54,26.46,26.51,20700.0,17.1671,17.2125,17.1606,17.1931,20700.0
2006-07-17 15:20:00,26.51,26.53,26.48,26.53,19500.0,17.1931,17.206,17.1736,17.206,19500.0
2006-07-17 15:30:00,26.53,26.53,26.47,26.51,22200.0,17.206,17.206,17.1671,17.1931,22200.0
2006-07-17 15:40:00,26.51,26.57,26.48,26.48,33600.0,17.1931,17.232,17.1736,17.1736,33600.0
2006-07-17 15:50:00,26.49,26.49,26.45,26.45,55200.0,17.1801,17.1801,17.1541,17.1541,55200.0
2006-07-18 09:30:00,26.45,26.6,26.43,26.57,27900.0,17.1541,17.2514,17.1412,17.232,27900.0
2006-07-18 09:40:00,26.57,26.62,26.54,26.55,42600.0,17.232,17.2644,17.2125,17.219,42600.0
2006-07-18 09:50:00,26.55,26.66,26.55,26.64,107400.0,17.219,17.2903,17.219,17.2774,107400.0
2006-07-18 10:00:00,26.63,26.65,26.5,26.56,55200.0,17.2709,17.2839,17.1866,17.2255,55200.0
2006-07-18 10:10:00,26.57,26.61,26.53,26.61,24300.0,17.232,17.2579,17.206,17.2579,24300.0
2006-07-18 10:20:00,26.61,26.61,26.55,26.56,20100.0,17.2579,17.2579,17.219,17.2255,20100.0
2006-07-18 10:30:00,26.57,26.58,26.49,26.53,141600.0,17.232,17.2385,17.1801,17.206,141600.0
2006-07-18 10:40:00,26.53,26.56,26.46,26.48,105000.0,17.206,17.2255,17.1606,17.1736,105000.0
2006-07-18 10:50:00,26.49,26.49,26.29,26.29,48450.0,17.1801,17.1801,17.0504,17.0504,48450.0
2006-07-18 11:00:00,26.29,26.3,26.18,26.19,46200.0,17.0504,17.0569,16.979,16.9855,46200.0
2006-07-18 11:10:00,26.19,26.21,26.15,26.15,24150.0,16.9855,16.9985,16.9596,16.9596,24150.0
2006-07-18 11:20:00,26.15,26.26,26.15,26.25,14850.0,16.9596,17.0309,16.9596,17.0244,14850.0
2006-07-18 11:30:00,26.27,26.35,26.26,26.35,10200.0,17.0374,17.0893,17.0309,17.0893,10200.0
2006-07-18 11:40:00,26.35,26.4,26.35,26.4,7650.0,17.0893,17.1217,17.0893,17.1217,7650.0
2006-07-18 11:50:00,26.41,26.48,26.35,26.36,27900.0,17.1282,17.1736,17.0893,17.0958,27900.0
2006-07-18 12:00:00,26.35,26.39,26.3,26.33,12450.0,17.0893,17.1152,17.0569,17.0763,12450.0
2006-07-18 12:10:00,26.33,26.35,26.32,26.35,8400.0,17.0763,17.0893,17.0698,17.0893,8400.0
2006-07-18 12:20:00,26.34,26.39,26.34,26.39,5850.0,17.0828,17.1152,17.0828,17.1152,5850.0
2006-07-18 12:30:00,26.4,26.41,26.33,26.34,13200.0,17.1217,17.1282,17.0763,17.0828,13200.0
2006-07-18 12:40:00,26.34,26.43,26.34,26.39,17550.0,17.0828,17.1412,17.0828,17.1152,17550.0
2006-07-18 12:50:00,26.38,26.38,26.28,26.29,6150.0,17.1088,17.1088,17.0439,17.0504,6150.0
2006-07-18 13:00:00,26.29,26.29,26.25,26.27,12150.0,17.0504,17.0504,17.0244,17.0374,12150.0
2006-07-18 13:10:00,26.26,26.27,26.2,26.2,8700.0,17.0309,17.0374,16.992,16.992,8700.0
2006-07-18 13:20:00,26.2,26.25,26.2,26.25,9600.0,16.992,17.0244,16.992,17.0244,9600.0
2006-07-18 13:30:00,26.25,26.29,26.2,26.29,22650.0,17.0244,17.0504,16.992,17.0504,22650.0
2006-07-18 13:40:00,26.29,26.29,26.21,26.21,12300.0,17.0504,17.0504,16.9985,16.9985,12300.0
2006-07-18 13:50:00,26.23,26.25,26.21,26.23,9600.0,17.0115,17.0244,16.9985,17.0115,9600.0
2006-07-18 14:00:00,26.23,26.29,26.23,26.25,14400.0,17.0115,17.0504,17.0115,17.0244,14400.0
2006-07-18 14:10:00,26.25,26.32,26.25,26.31,12300.0,17.0244,17.0698,17.0244,17.0634,12300.0
2006-07-18 14:20:00,26.31,26.35,26.25,26.33,30450.0,17.0634,17.0893,17.0244,17.0763,30450.0
2006-07-18 14:30:00,26.33,26.4,26.31,26.4,19350.0,17.0763,17.1217,17.0634,17.1217,19350.0
2006-07-18 14:40:00,26.4,26.45,26.32,26.35,35550.0,17.1217,17.1541,17.0698,17.0893,35550.0
2006-07-18 14:50:00,26.36,26.37,26.31,26.34,24000.0,17.0958,17.1023,17.0634,17.0828,24000.0
2006-07-18 15:00:00,26.35,26.35,26.29,26.32,24900.0,17.0893,17.0893,17.0504,17.0698,24900.0
2006-07-18 15:10:00,26.32,26.38,26.27,26.37,27900.0,17.0698,17.1088,17.0374,17.1023,27900.0
2006-07-18 15:20:00,26.36,26.37,26.32,26.37,17250.0,17.0958,17.1023,17.0698,17.1023,17250.0
2006-07-18 15:30:00,26.37,26.43,26.37,26.42,24750.0,17.1023,17.1412,17.1023,17.1347,24750.0
2006-07-18 15:40:00,26.42,26.53,26.41,26.52,65550.0,17.1347,17.206,17.1282,17.1995,65550.0
2006-07-18 15:50:00,26.51,26.53,26.44,26.46,36150.0,17.1931,17.206,17.1477,17.1606,36150.0
2006-07-19 09:30:00,26.44,26.59,26.43,26.47,40650.0,17.1477,17.2449,17.1412,17.1671,40650.0
2006-07-19 09:40:00,26.45,26.53,26.4,26.53,27300.0,17.1541,17.206,17.1217,17.206,27300.0
2006-07-19 09:50:00,26.53,26.57,26.43,26.49,24450.0,17.206,17.232,17.1412,17.1801,24450.0
2006-07-19 10:00:00,26.49,26.7,26.49,26.7,34650.0,17.1801,17.3163,17.1801,17.3163,34650.0
2006-07-19 10:10:00,26.71,26.73,26.55,26.58,41250.0,17.3228,17.3357,17.219,17.2385,41250.0
2006-07-19 10:20:00,26.58,26.59,26.47,26.53,24450.0,17.2385,17.2449,17.1671,17.206,24450.0
2006-07-19 10:30:00,26.55,26.63,26.51,26.57,32550.0,17.219,17.2709,17.1931,17.232,32550.0
2006-07-19 10:40:00,26.57,26.66,26.57,26.65,25350.0,17.232,17.2903,17.232,17.2839,25350.0
2006-07-19 10:50:00,26.64,26.65,26.57,26.57,15750.0,17.2774,17.2839,17.232,17.232,15750.0
2006-07-19 11:00:00,26.58,26.66,26.58,26.65,20400.0,17.2385,17.2903,17.2385,17.2839,20400.0
2006-07-19 11:10:00,26.65,26.67,26.64,26.67,17400.0,17.2839,17.2968,17.2774,17.2968,17400.0
2006-07-19 11:20:00,26.67,26.67,26.63,26.65,18900.0,17.2968,17.2968,17.2709,17.2839,18900.0
2006-07-19 11:30:00,26.65,26.67,26.63,26.65,11850.0,17.2839,17.2968,17.2709,17.2839,11850.0
2006-07-19 11:40:00,26.65,26.66,26.64,26.64,10650.0,17.2839,17.2903,17.2774,17.2774,10650.0
2006-07-19 11:50:00,26.65,26.67,26.6,26.6,12450.0,17.2839,17.2968,17.2514,17.2514,12450.0
2006-07-19 12:00:00,26.59,26.61,26.57,26.57,9000.0,17.2449,17.2579,17.232,17.232,9000.0
2006-07-19 12:10:00,26.59,26.65,26.53,26.57,101550.0,17.2449,17.2839,17.206,17.232,101550.0
2006-07-19 12:20:00,26.56,26.57,26.53,26.55,9150.0,17.2255,17.232,17.206,17.219,9150.0
2006-07-19 12:30:00,26.56,26.58,26.49,26.49,62700.0,17.2255,17.2385,17.1801,17.1801,62700.0
2006-07-19 12:40:00,26.54,26.54,26.48,26.51,15000.0,17.2125,17.2125,17.1736,17.1931,15000.0
2006-07-19 12:50:00,26.54,26.54,26.5,26.51,16650.0,17.2125,17.2125,17.1866,17.1931,16650.0
2006-07-19 13:00:00,26.52,26.53,26.49,26.53,23550.0,17.1995,17.206,17.1801,17.206,23550.0
2006-07-19 13:10:00,26.49,26.51,26.43,26.5,55500.0,17.1801,17.1931,17.1412,17.1866,55500.0
2006-07-19 13:20:00,26.49,26.52,26.44,26.47,28500.0,17.1801,17.1995,17.1477,17.1671,28500.0
2006-07-19 13:30:00,26.47,26.5,26.42,26.45,104400.0,17.1671,17.1866,17.1347,17.1541,104400.0
2006-07-19 13:40:00,26.45,26.52,26.45,26.48,10500.0,17.1541,17.1995,17.1541,17.1736,10500.0
2006-07-19 13:50:00,26.48,26.57,26.48,26.55,14850.0,17.1736,17.232,17.1736,17.219,14850.0
2006-07-19 14:00:00,26.55,26.57,26.51,26.51,20100.0,17.219,17.232,17.1931,17.1931,20100.0
2006-07-19 14:10:00,26.51,26.51,26.45,26.51,38700.0,17.1931,17.1931,17.1541,17.1931,38700.0
2006-07-19 14:20:00,26.51,26.56,26.49,26.54,88200.0,17.1931,17.2255,17.1801,17.2125,88200.0
2006-07-19 14:30:00,26.54,26.54,26.45,26.48,80550.0,17.2125,17.2125,17.1541,17.1736,80550.0
2006-07-19 14:40:00,26.48,26.52,26.39,26.52,51600.0,17.1736,17.1995,17.1152,17.1995,51600.0
2006-07-19 14:50:00,26.52,26.55,26.48,26.5,41850.0,17.1995,17.219,17.1736,17.1866,41850.0
2006-07-19 15:00:00,26.51,26.55,26.51,26.51,18600.0,17.1931,17.219,17.1931,17.1931,18600.0
2006-07-19 15:10:00,26.51,26.54,26.45,26.45,39450.0,17.1931,17.2125,17.1541,17.1541,39450.0
2006-07-19 15:20:00,26.46,26.53,26.46,26.51,58950.0,17.1606,17.206,17.1606,17.1931,58950.0
2006-07-19 15:30:00,26.52,26.53,26.49,26.5,28350.0,17.1995,17.206,17.1801,17.1866,28350.0
2006-07-19 15:40:00,26.51,26.55,26.51,26.52,30300.0,17.1931,17.219,17.1931,17.1995,30300.0
2006-07-19 15:50:00,26.51,26.55,26.51,26.53,32250.0,17.1931,17.219,17.1931,17.206,32250.0
2006-07-20 09:30:00,26.55,26.63,26.55,26.63,19800.0,17.219,17.2709,17.219,17.2709,19800.0
2006-07-20 09:40:00,26.65,26.73,26.51,26.51,21300.0,17.2839,17.3357,17.1931,17.1931,21300.0
2006-07-20 09:50:00,26.47,26.6,26.4,26.51,67650.0,17.1671,17.2514,17.1217,17.1931,67650.0
2006-07-20 10:00:00,26.55,26.55,26.43,26.43,16200.0,17.219,17.219,17.1412,17.1412,16200.0
2006-07-20 10:10:00,26.43,26.61,26.43,26.6,9750.0,17.1412,17.2579,17.1412,17.2514,9750.0
2006-07-20 10:20:00,26.58,26.58,26.5,26.51,30150.0,17.2385,17.2385,17.1866,17.1931,30150.0
2006-07-20 10:30:00,26.49,26.57,26.49,26.51,13050.0,17.1801,17.232,17.1801,17.1931,13050.0
2006-07-20 10:40:00,26.51,26.57,26.51,26.53,15900.0,17.1931,17.232,17.1931,17.206,15900.0
2006-07-20 10:50:00,26.55,26.6,26.54,26.57,43650.0,17.219,17.2514,17.2125,17.232,43650.0
2006-07-20 11:00:00,26.57,26.57,26.54,26.55,18600.0,17.232,17.232,17.2125,17.219,18600.0
2006-07-20 11:10:00,26.55,26.57,26.55,26.56,11100.0,17.219,17.232,17.219,17.2255,11100.0
2006-07-20 11:20:00,26.57,26.57,26.54,26.57,10200.0,17.232,17.232,17.2125,17.232,10200.0
2006-07-20 11:30:00,26.56,26.57,26.55,26.57,4800.0,17.2255,17.232,17.219,17.232,4800.0
2006-07-20 11:40:00,26.56,26.6,26.55,26.55,25500.0,17.2255,17.2514,17.219,17.219,25500.0
2006-07-20 11:50:00,26.56,26.57,26.53,26.55,6000.0,17.2255,17.232,17.206,17.219,6000.0
2006-07-20 12:00:00,26.55,26.57,26.54,26.57,12300.0,17.219,17.232,17.2125,17.232,12300.0
2006-07-20 12:10:00,26.57,26.57,26.53,26.57,10800.0,17.232,17.232,17.206,17.232,10800.0
2006-07-20 12:20:00,26.55,26.57,26.55,26.57,10350.0,17.219,17.232,17.219,17.232,10350.0
2006-07-20 12:30:00,26.57,26.57,26.52,26.53,6450.0,17.232,17.232,17.1995,17.206,6450.0
2006-07-20 12:40:00,26.54,26.55,26.53,26.54,3300.0,17.2125,17.219,17.206,17.2125,3300.0
2006-07-20 12:50:00,26.54,26.57,26.54,26.57,6600.0,17.2125,17.232,17.2125,17.232,6600.0
2006-07-20 13:00:00,26.57,26.57,26.55,26.57,10950.0,17.232,17.232,17.219,17.232,10950.0
2006-07-20 13:10:00,26.55,26.57,26.52,26.56,11550.0,17.219,17.232,17.1995,17.2255,11550.0
2006-07-20 13:20:00,26.56,26.56,26.55,26.55,5250.0,17.2255,17.2255,17.219,17.219,5250.0
2006-07-20 13:30:00,26.57,26.58,26.55,26.58,7650.0,17.232,17.2385,17.219,17.2385,7650.0
2006-07-20 13:40:00,26.56,26.56,26.47,26.48,12000.0,17.2255,17.2255,17.1671,17.1736,12000.0
2006-07-20 13:50:00,26.48,26.54,26.48,26.54,6300.0,17.1736,17.2125,17.1736,17.2125,6300.0
2006-07-20 14:00:00,26.53,26.57,26.44,26.44,10200.0,17.206,17.232,17.1477,17.1477,10200.0
2006-07-20 14:10:00,26.46,26.46,26.4,26.43,10950.0,17.1606,17.1606,17.1217,17.1412,10950.0
2006-07-20 14:20:00,26.43,26.49,26.39,26.47,18450.0,17.1412,17.1801,17.1152,17.1671,18450.0
2006-07-20 14:30:00,26.47,26.49,26.43,26.49,8400.0,17.1671,17.1801,17.1412,17.1801,8400.0
2006-07-20 14:40:00,26.49,26.56,26.49,26.56,15600.0,17.1801,17.2255,17.1801,17.2255,15600.0
2006-07-20 14:50:00,26.57,26.57,26.48,26.48,10350.0,17.232,17.232,17.1736,17.1736,10350.0
2006-07-20 15:00:00,26.48,26.52,26.46,26.51,8400.0,17.1736,17.1995,17.1606,17.1931,8400.0
2006-07-20 15:10:00,26.53,26.53,26.47,26.48,16200.0,17.206,17.206,17.1671,17.1736,16200.0
2006-07-20 15:20:00,26.48,26.49,26.39,26.39,10650.0,17.1736,17.1801,17.1152,17.1152,10650.0
2006-07-20 15:30:00,26.39,26.41,26.37,26.39,11700.0,17.1152,17.1282,17.1023,17.1152,11700.0
2006-07-20 15:40:00,26.39,26.4,26.36,26.37,14250.0,17.1152,17.1217,17.0958,17.1023,14250.0
2006-07-20 15:50:00,26.37,26.37,26.26,26.27,42750.0,17.1023,17.1023,17.0309,17.0374,42750.0
2006-07-21 09:30:00,26.24,26.25,26.11,26.18,20400.0,17.018,17.0244,16.9336,16.979,20400.0
2006-07-21 09:40:00,26.17,26.25,26.12,26.15,17850.0,16.9726,17.0244,16.9401,16.9596,17850.0
2006-07-21 09:50:00,26.12,26.25,26.11,26.23,37950.0,16.9401,17.0244,16.9336,17.0115,37950.0
2006-07-21 10:00:00,26.21,26.21,26.17,26.18,19800.0,16.9985,16.9985,16.9726,16.979,19800.0
2006-07-21 10:10:00,26.21,26.21,26.16,26.2,25500.0,16.9985,16.9985,16.9661,16.992,25500.0
2006-07-21 10:20:00,26.21,26.24,26.2,26.2,12300.0,16.9985,17.018,16.992,16.992,12300.0
2006-07-21 10:30:00,26.2,26.34,26.17,26.32,21900.0,16.992,17.0828,16.9726,17.0698,21900.0
2006-07-21 10:40:00,26.33,26.39,26.2,26.21,28350.0,17.0763,17.1152,16.992,16.9985,28350.0
2006-07-21 10:50:00,26.21,26.3,26.21,26.27,21450.0,16.9985,17.0569,16.9985,17.0374,21450.0
2006-07-21 11:00:00,26.26,26.27,26.23,26.26,23250.0,17.0309,17.0374,17.0115,17.0309,23250.0
2006-07-21 11:10:00,26.26,26.27,26.23,26.24,18450.0,17.0309,17.0374,17.0115,17.018,18450.0
2006-07-21 11:20:00,26.24,26.29,26.22,26.22,11550.0,17.018,17.0504,17.005,17.005,11550.0
2006-07-21 11:30:00,26.22,26.25,26.21,26.21,10350.0,17.005,17.0244,16.9985,16.9985,10350.0
2006-07-21 11:40:00,26.21,26.29,26.19,26.28,9300.0,16.9985,17.0504,16.9855,17.0439,9300.0
2006-07-21 11:50:00,26.28,26.31,26.27,26.28,15600.0,17.0439,17.0634,17.0374,17.0439,15600.0
2006-07-21 12:00:00,26.28,26.28,26.18,26.18,6750.0,17.0439,17.0439,16.979,16.979,6750.0
2006-07-21 12:10:00,26.18,26.18,26.13,26.16,10350.0,16.979,16.979,16.9466,16.9661,10350.0
2006-07-21 12:20:00,26.16,26.22,26.16,26.22,6750.0,16.9661,17.005,16.9661,17.005,6750.0
2006-07-21 12:30:00,26.21,26.23,26.16,26.16,12900.0,16.9985,17.0115,16.9661,16.9661,12900.0
2006-07-21 12:40:00,26.16,26.19,26.15,26.17,12150.0,16.9661,16.9855,16.9596,16.9726,12150.0
2006-07-21 12:50:00,26.17,26.17,26.12,26.14,6600.0,16.9726,16.9726,16.9401,16.9531,6600.0
2006-07-21 13:00:00,26.15,26.19,26.13,26.18,6450.0,16.9596,16.9855,16.9466,16.979,6450.0
2006-07-21 13:10:00,26.19,26.22,26.18,26.18,12150.0,16.9855,17.005,16.979,16.979,12150.0
2006-07-21 13:20:00,26.19,26.19,26.17,26.17,2700.0,16.9855,16.9855,16.9726,16.9726,2700.0
2006-07-21 13:30:00,26.17,26.19,26.17,26.17,9000.0,16.9726,16.9855,16.9726,16.9726,9000.0
2006-07-21 13:40:00,26.17,26.22,26.15,26.2,16800.0,16.9726,17.005,16.9596,16.992,16800.0
2006-07-21 13:50:00,26.2,26.2,26.17,26.17,7650.0,16.992,16.992,16.9726,16.9726,7650.0
2006-07-21 14:00:00,26.17,26.21,26.17,26.19,5850.0,16.9726,16.9985,16.9726,16.9855,5850.0
2006-07-21 14:10:00,26.19,26.19,26.17,26.19,13800.0,16.9855,16.9855,16.9726,16.9855,13800.0
2006-07-21 14:20:00,26.19,26.21,26.18,26.21,13950.0,16.9855,16.9985,16.979,16.9985,13950.0
2006-07-21 14:30:00,26.21,26.24,26.17,26.23,21450.0,16.9985,17.018,16.9726,17.0115,21450.0
2006-07-21 14:40:00,26.23,26.23,26.18,26.19,15900.0,17.0115,17.0115,16.979,16.9855,15900.0
2006-07-21 14:50:00,26.19,26.23,26.17,26.21,18900.0,16.9855,17.0115,16.9726,16.9985,18900.0
2006-07-21 15:00:00,26.19,26.22,26.17,26.21,15900.0,16.9855,17.005,16.9726,16.9985,15900.0
2006-07-21 15:10:00,26.21,26.24,26.19,26.19,13950.0,16.9985,17.018,16.9855,16.9855,13950.0
2006-07-21 15:20:00,26.19,26.23,26.19,26.23,20850.0,16.9855,17.0115,16.9855,17.0115,20850.0
2006-07-21 15:30:00,26.25,26.25,26.22,26.25,21900.0,17.0244,17.0244,17.005,17.0244,21900.0
2006-07-21 15:40:00,26.25,26.25,26.22,26.22,13350.0,17.0244,17.0244,17.005,17.005,13350.0
2006-07-21 15:50:00,26.23,26.23,26.17,26.17,22200.0,17.0115,17.0115,16.9726,16.9726,22200.0
2006-07-24 09:30:00,26.31,26.57,26.29,26.55,25800.0,17.0634,17.232,17.0504,17.219,25800.0
2006-07-24 09:40:00,26.54,26.71,26.5,26.71,19350.0,17.2125,17.3228,17.1866,17.3228,19350.0
2006-07-24 09:50:00,26.71,26.73,26.63,26.73,21000.0,17.3228,17.3357,17.2709,17.3357,21000.0
2006-07-24 10:00:00,26.72,26.83,26.7,26.71,31200.0,17.3293,17.4006,17.3163,17.3228,31200.0
2006-07-24 10:10:00,26.71,26.71,26.57,26.62,14250.0,17.3228,17.3228,17.232,17.2644,14250.0
2006-07-24 10:20:00,26.65,26.75,26.65,26.75,14850.0,17.2839,17.3487,17.2839,17.3487,14850.0
2006-07-24 10:30:00,26.77,26.77,26.75,26.77,16200.0,17.3617,17.3617,17.3487,17.3617,16200.0
2006-07-24 10:40:00,26.78,26.81,26.66,26.74,20550.0,17.3682,17.3876,17.2903,17.3422,20550.0
2006-07-24 10:50:00,26.76,26.87,26.75,26.87,17100.0,17.3552,17.4265,17.3487,17.4265,17100.0
2006-07-24 11:00:00,26.88,26.91,26.81,26.85,19200.0,17.433,17.4525,17.3876,17.4136,19200.0
2006-07-24 11:10:00,26.85,26.89,26.85,26.88,12900.0,17.4136,17.4395,17.4136,17.433,12900.0
2006-07-24 11:20:00,26.88,26.93,26.81,26.93,19650.0,17.433,17.4655,17.3876,17.4655,19650.0
2006-07-24 11:30:00,26.92,26.97,26.91,26.94,15750.0,17.459,17.4914,17.4525,17.4719,15750.0
2006-07-24 11:40:00,26.95,27.05,26.95,27.05,16350.0,17.4784,17.5433,17.4784,17.5433,16350.0
2006-07-24 11:50:00,27.06,27.06,26.99,27.0,13350.0,17.5498,17.5498,17.5044,17.5109,13350.0
2006-07-24 12:00:00,27.01,27.02,26.91,26.91,21150.0,17.5173,17.5238,17.4525,17.4525,21150.0
2006-07-24 12:10:00,26.9,26.95,26.9,26.95,15900.0,17.446,17.4784,17.446,17.4784,15900.0
2006-07-24 12:20:00,26.95,27.01,26.95,26.99,9900.0,17.4784,17.5173,17.4784,17.5044,9900.0
2006-07-24 12:30:00,27.0,27.01,26.93,26.93,17100.0,17.5109,17.5173,17.4655,17.4655,17100.0
2006-07-24 12:40:00,26.93,26.94,26.85,26.87,13650.0,17.4655,17.4719,17.4136,17.4265,13650.0
2006-07-24 12:50:00,26.87,26.88,26.84,26.84,14700.0,17.4265,17.433,17.4071,17.4071,14700.0
2006-07-24 13:00:00,26.84,26.85,26.83,26.83,6150.0,17.4071,17.4136,17.4006,17.4006,6150.0
2006-07-24 13:10:00,26.83,26.85,26.79,26.82,12450.0,17.4006,17.4136,17.3747,17.3941,12450.0
2006-07-24 13:20:00,26.83,26.87,26.83,26.86,2550.0,17.4006,17.4265,17.4006,17.4201,2550.0
2006-07-24 13:30:00,26.86,26.93,26.86,26.93,7500.0,17.4201,17.4655,17.4201,17.4655,7500.0
2006-07-24 13:40:00,26.93,26.94,26.93,26.93,6900.0,17.4655,17.4719,17.4655,17.4655,6900.0
2006-07-24 13:50:00,26.93,26.94,26.93,26.94,8250.0,17.4655,17.4719,17.4655,17.4719,8250.0
2006-07-24 14:00:00,26.93,26.94,26.82,26.82,15450.0,17.4655,17.4719,17.3941,17.3941,15450.0
2006-07-24 14:10:00,26.82,26.83,26.8,26.83,10050.0,17.3941,17.4006,17.3811,17.4006,10050.0
2006-07-24 14:20:00,26.83,26.85,26.83,26.84,11250.0,17.4006,17.4136,17.4006,17.4071,11250.0
2006-07-24 14:30:00,26.85,26.91,26.84,26.86,13200.0,17.4136,17.4525,17.4071,17.4201,13200.0
2006-07-24 14:40:00,26.87,26.87,26.79,26.79,18150.0,17.4265,17.4265,17.3747,17.3747,18150.0
2006-07-24 14:50:00,26.79,26.86,26.79,26.85,10650.0,17.3747,17.4201,17.3747,17.4136,10650.0
2006-07-24 15:00:00,26.85,26.95,26.85,26.91,23400.0,17.4136,17.4784,17.4136,17.4525,23400.0
2006-07-24 15:10:00,26.92,26.98,26.92,26.95,14400.0,17.459,17.4979,17.459,17.4784,14400.0
2006-07-24 15:20:00,26.95,26.99,26.95,26.98,18450.0,17.4784,17.5044,17.4784,17.4979,18450.0
2006-07-24 15:30:00,26.99,27.0,26.95,26.95,21000.0,17.5044,17.5109,17.4784,17.4784,21000.0
2006-07-24 15:40:00,26.95,26.97,26.93,26.95,16050.0,17.4784,17.4914,17.4655,17.4784,16050.0
2006-07-24 15:50:00,26.96,26.96,26.92,26.95,30450.0,17.4849,17.4849,17.459,17.4784,30450.0
2006-07-25 09:30:00,26.75,26.79,26.72,26.77,18900.0,17.3487,17.3747,17.3293,17.3617,18900.0
2006-07-25 09:40:00,26.78,26.82,26.7,26.73,24300.0,17.3682,17.3941,17.3163,17.3357,24300.0
2006-07-25 09:50:00,26.72,26.77,26.6,26.73,38400.0,17.3293,17.3617,17.2514,17.3357,38400.0
2006-07-25 10:00:00,26.74,26.92,26.65,26.65,43950.0,17.3422,17.459,17.2839,17.2839,43950.0
2006-07-25 10:10:00,26.71,26.85,26.63,26.83,24450.0,17.3228,17.4136,17.2709,17.4006,24450.0
2006-07-25 10:20:00,26.83,26.94,26.83,26.94,13350.0,17.4006,17.4719,17.4006,17.4719,13350.0
2006-07-25 10:30:00,26.93,26.93,26.61,26.61,35100.0,17.4655,17.4655,17.2579,17.2579,35100.0
2006-07-25 10:40:00,26.57,26.62,26.51,26.52,27450.0,17.232,17.2644,17.1931,17.1995,27450.0
2006-07-25 10:50:00,26.52,26.71,26.52,26.71,12900.0,17.1995,17.3228,17.1995,17.3228,12900.0
2006-07-25 11:00:00,26.71,26.73,26.71,26.73,12300.0,17.3228,17.3357,17.3228,17.3357,12300.0
2006-07-25 11:10:00,26.73,26.73,26.66,26.67,16800.0,17.3357,17.3357,17.2903,17.2968,16800.0
2006-07-25 11:20:00,26.66,26.77,26.66,26.77,8850.0,17.2903,17.3617,17.2903,17.3617,8850.0
2006-07-25 11:30:00,26.77,26.77,26.65,26.66,12600.0,17.3617,17.3617,17.2839,17.2903,12600.0
2006-07-25 11:40:00,26.65,26.65,26.56,26.57,12750.0,17.2839,17.2839,17.2255,17.232,12750.0
2006-07-25 11:50:00,26.58,26.6,26.55,26.57,11700.0,17.2385,17.2514,17.219,17.232,11700.0
2006-07-25 12:00:00,26.58,26.59,26.57,26.58,12450.0,17.2385,17.2449,17.232,17.2385,12450.0
2006-07-25 12:10:00,26.58,26.62,26.58,26.62,8250.0,17.2385,17.2644,17.2385,17.2644,8250.0
2006-07-25 12:20:00,26.62,26.67,26.61,26.67,10650.0,17.2644,17.2968,17.2579,17.2968,10650.0
2006-07-25 12:30:00,26.66,26.67,26.58,26.65,24000.0,17.2903,17.2968,17.2385,17.2839,24000.0
2006-07-25 12:40:00,26.65,26.69,26.63,26.67,16800.0,17.2839,17.3098,17.2709,17.2968,16800.0
2006-07-25 12:50:00,26.67,26.67,26.63,26.67,8100.0,17.2968,17.2968,17.2709,17.2968,8100.0
2006-07-25 13:00:00,26.67,26.68,26.63,26.67,16200.0,17.2968,17.3033,17.2709,17.2968,16200.0
2006-07-25 13:10:00,26.67,26.69,26.63,26.65,7800.0,17.2968,17.3098,17.2709,17.2839,7800.0
2006-07-25 13:20:00,26.65,26.66,26.6,26.64,9450.0,17.2839,17.2903,17.2514,17.2774,9450.0
2006-07-25 13:30:00,26.64,26.66,26.56,26.56,7650.0,17.2774,17.2903,17.2255,17.2255,7650.0
2006-07-25 13:40:00,26.57,26.59,26.55,26.56,8100.0,17.232,17.2449,17.219,17.2255,8100.0
2006-07-25 13:50:00,26.57,26.63,26.57,26.63,6450.0,17.232,17.2709,17.232,17.2709,6450.0
2006-07-25 14:00:00,26.63,26.64,26.53,26.53,21150.0,17.2709,17.2774,17.206,17.206,21150.0
2006-07-25 14:10:00,26.54,26.54,26.49,26.53,24450.0,17.2125,17.2125,17.1801,17.206,24450.0
2006-07-25 14:20:00,26.53,26.55,26.49,26.53,21300.0,17.206,17.219,17.1801,17.206,21300.0
2006-07-25 14:30:00,26.53,26.61,26.53,26.6,27900.0,17.206,17.2579,17.206,17.2514,27900.0
2006-07-25 14:40:00,26.6,26.61,26.55,26.6,44550.0,17.2514,17.2579,17.219,17.2514,44550.0
2006-07-25 14:50:00,26.6,26.65,26.6,26.61,52650.0,17.2514,17.2839,17.2514,17.2579,52650.0
2006-07-25 15:00:00,26.59,26.63,26.59,26.61,109350.0,17.2449,17.2709,17.2449,17.2579,109350.0
2006-07-25 15:10:00,26.61,26.65,26.54,26.61,81600.0,17.2579,17.2839,17.2125,17.2579,81600.0
2006-07-25 15:20:00,26.59,26.81,26.58,26.81,37800.0,17.2449,17.3876,17.2385,17.3876,37800.0
2006-07-25 15:30:00,26.82,26.93,26.82,26.9,36000.0,17.3941,17.4655,17.3941,17.446,36000.0
2006-07-25 15:40:00,26.9,26.96,26.9,26.93,44250.0,17.446,17.4849,17.446,17.4655,44250.0
2006-07-25 15:50:00,26.95,26.99,26.84,26.89,43500.0,17.4784,17.5044,17.4071,17.4395,43500.0
2006-07-26 09:30:00,26.72,26.93,26.71,26.87,24900.0,17.3293,17.4655,17.3228,17.4265,24900.0
2006-07-26 09:40:00,26.93,26.94,26.75,26.89,24000.0,17.4655,17.4719,17.3487,17.4395,24000.0
2006-07-26 09:50:00,26.88,26.91,26.72,26.83,27750.0,17.433,17.4525,17.3293,17.4006,27750.0
2006-07-26 10:00:00,26.81,26.85,26.68,26.68,57000.0,17.3876,17.4136,17.3033,17.3033,57000.0
2006-07-26 10:10:00,26.67,26.77,26.67,26.69,17100.0,17.2968,17.3617,17.2968,17.3098,17100.0
2006-07-26 10:20:00,26.71,26.87,26.71,26.86,13800.0,17.3228,17.4265,17.3228,17.4201,13800.0
2006-07-26 10:30:00,26.86,26.86,26.67,26.73,20250.0,17.4201,17.4201,17.2968,17.3357,20250.0
2006-07-26 10:40:00,26.74,26.76,26.69,26.69,16200.0,17.3422,17.3552,17.3098,17.3098,16200.0
2006-07-26 10:50:00,26.71,26.76,26.67,26.69,19800.0,17.3228,17.3552,17.2968,17.3098,19800.0
2006-07-26 11:00:00,26.72,26.72,26.65,26.69,21900.0,17.3293,17.3293,17.2839,17.3098,21900.0
2006-07-26 11:10:00,26.69,26.73,26.63,26.63,25050.0,17.3098,17.3357,17.2709,17.2709,25050.0
2006-07-26 11:20:00,26.63,26.64,26.57,26.59,19350.0,17.2709,17.2774,17.232,17.2449,19350.0
2006-07-26 11:30:00,26.59,26.65,26.55,26.56,19650.0,17.2449,17.2839,17.219,17.2255,19650.0
2006-07-26 11:40:00,26.55,26.61,26.49,26.53,22500.0,17.219,17.2579,17.1801,17.206,22500.0
2006-07-26 11:50:00,26.53,26.63,26.53,26.63,12900.0,17.206,17.2709,17.206,17.2709,12900.0
2006-07-26 12:00:00,26.65,26.69,26.62,26.66,27750.0,17.2839,17.3098,17.2644,17.2903,27750.0
2006-07-26 12:10:00,26.67,26.75,26.64,26.66,21150.0,17.2968,17.3487,17.2774,17.2903,21150.0
2006-07-26 12:20:00,26.64,26.7,26.59,26.59,16950.0,17.2774,17.3163,17.2449,17.2449,16950.0
2006-07-26 12:30:00,26.59,26.61,26.57,26.57,16500.0,17.2449,17.2579,17.232,17.232,16500.0
2006-07-26 12:40:00,26.6,26.64,26.59,26.64,9450.0,17.2514,17.2774,17.2449,17.2774,9450.0
2006-07-26 12:50:00,26.65,26.67,26.56,26.59,25200.0,17.2839,17.2968,17.2255,17.2449,25200.0
2006-07-26 13:00:00,26.58,26.63,26.57,26.63,14100.0,17.2385,17.2709,17.232,17.2709,14100.0
2006-07-26 13:10:00,26.63,26.65,26.61,26.65,18450.0,17.2709,17.2839,17.2579,17.2839,18450.0
2006-07-26 13:20:00,26.65,26.69,26.64,26.66,21000.0,17.2839,17.3098,17.2774,17.2903,21000.0
2006-07-26 13:30:00,26.65,26.66,26.63,26.63,14250.0,17.2839,17.2903,17.2709,17.2709,14250.0
2006-07-26 13:40:00,26.63,26.67,26.61,26.63,46350.0,17.2709,17.2968,17.2579,17.2709,46350.0
2006-07-26 13:50:00,26.63,26.67,26.63,26.65,31350.0,17.2709,17.2968,17.2709,17.2839,31350.0
2006-07-26 14:00:00,26.65,26.65,26.5,26.54,40350.0,17.2839,17.2839,17.1866,17.2125,40350.0
2006-07-26 14:10:00,26.54,26.61,26.53,26.56,27900.0,17.2125,17.2579,17.206,17.2255,27900.0
2006-07-26 14:20:00,26.56,26.61,26.51,26.52,30750.0,17.2255,17.2579,17.1931,17.1995,30750.0
2006-07-26 14:30:00,26.53,26.59,26.51,26.59,43500.0,17.206,17.2449,17.1931,17.2449,43500.0
2006-07-26 14:40:00,26.59,26.59,26.49,26.53,53250.0,17.2449,17.2449,17.1801,17.206,53250.0
2006-07-26 14:50:00,26.54,26.63,26.53,26.61,36900.0,17.2125,17.2709,17.206,17.2579,36900.0
2006-07-26 15:00:00,26.6,26.61,26.5,26.51,46200.0,17.2514,17.2579,17.1866,17.1931,46200.0
2006-07-26 15:10:00,26.5,26.51,26.44,26.45,55650.0,17.1866,17.1931,17.1477,17.1541,55650.0
2006-07-26 15:20:00,26.45,26.5,26.43,26.5,38250.0,17.1541,17.1866,17.1412,17.1866,38250.0
2006-07-26 15:30:00,26.5,26.56,26.48,26.5,52200.0,17.1866,17.2255,17.1736,17.1866,52200.0
2006-07-26 15:40:00,26.51,26.51,26.45,26.48,87750.0,17.1931,17.1931,17.1541,17.1736,87750.0
2006-07-26 15:50:00,26.47,26.53,26.46,26.47,36150.0,17.1671,17.206,17.1606,17.1671,36150.0
2006-07-27 09:30:00,26.77,26.83,26.77,26.82,22500.0,17.3617,17.4006,17.3617,17.3941,22500.0
2006-07-27 09:40:00,26.76,26.83,26.61,26.66,23700.0,17.3552,17.4006,17.2579,17.2903,23700.0
2006-07-27 09:50:00,26.65,26.66,26.38,26.61,49950.0,17.2839,17.2903,17.1088,17.2579,49950.0
2006-07-27 10:00:00,26.79,26.79,26.59,26.62,34050.0,17.3747,17.3747,17.2449,17.2644,34050.0
2006-07-27 10:10:00,26.65,26.69,26.51,26.69,67500.0,17.2839,17.3098,17.1931,17.3098,67500.0
2006-07-27 10:20:00,26.69,26.72,26.53,26.69,47250.0,17.3098,17.3293,17.206,17.3098,47250.0
2006-07-27 10:30:00,26.69,26.78,26.69,26.75,121350.0,17.3098,17.3682,17.3098,17.3487,121350.0
2006-07-27 10:40:00,26.76,26.76,26.73,26.76,72900.0,17.3552,17.3552,17.3357,17.3552,72900.0
2006-07-27 10:50:00,26.75,26.83,26.75,26.79,54150.0,17.3487,17.4006,17.3487,17.3747,54150.0
2006-07-27 11:00:00,26.77,26.79,26.6,26.76,34350.0,17.3617,17.3747,17.2514,17.3552,34350.0
2006-07-27 11:10:00,26.77,26.77,26.67,26.69,22500.0,17.3617,17.3617,17.2968,17.3098,22500.0
2006-07-27 11:20:00,26.67,26.76,26.66,26.68,63300.0,17.2968,17.3552,17.2903,17.3033,63300.0
2006-07-27 11:30:00,26.69,26.89,26.67,26.88,59850.0,17.3098,17.4395,17.2968,17.433,59850.0
2006-07-27 11:40:00,26.89,26.91,26.87,26.91,13350.0,17.4395,17.4525,17.4265,17.4525,13350.0
2006-07-27 11:50:00,26.91,26.92,26.86,26.86,10200.0,17.4525,17.459,17.4201,17.4201,10200.0
2006-07-27 12:00:00,26.85,26.91,26.85,26.9,22350.0,17.4136,17.4525,17.4136,17.446,22350.0
2006-07-27 12:10:00,26.89,26.93,26.85,26.85,15600.0,17.4395,17.4655,17.4136,17.4136,15600.0
2006-07-27 12:20:00,26.85,26.87,26.8,26.8,17700.0,17.4136,17.4265,17.3811,17.3811,17700.0
2006-07-27 12:30:00,26.81,26.86,26.81,26.84,8850.0,17.3876,17.4201,17.3876,17.4071,8850.0
2006-07-27 12:40:00,26.84,26.85,26.79,26.85,13200.0,17.4071,17.4136,17.3747,17.4136,13200.0
2006-07-27 12:50:00,26.85,26.91,26.83,26.9,9450.0,17.4136,17.4525,17.4006,17.446,9450.0
2006-07-27 13:00:00,26.91,26.91,26.85,26.85,8850.0,17.4525,17.4525,17.4136,17.4136,8850.0
2006-07-27 13:10:00,26.85,26.85,26.8,26.82,19350.0,17.4136,17.4136,17.3811,17.3941,19350.0
2006-07-27 13:20:00,26.82,26.93,26.82,26.9,41250.0,17.3941,17.4655,17.3941,17.446,41250.0
2006-07-27 13:30:00,26.9,26.9,26.8,26.81,47100.0,17.446,17.446,17.3811,17.3876,47100.0
2006-07-27 13:40:00,26.8,26.84,26.8,26.84,17400.0,17.3811,17.4071,17.3811,17.4071,17400.0
2006-07-27 13:50:00,26.83,26.85,26.83,26.84,170100.0,17.4006,17.4136,17.4006,17.4071,170100.0
2006-07-27 14:00:00,26.83,26.87,26.83,26.87,58950.0,17.4006,17.4265,17.4006,17.4265,58950.0
2006-07-27 14:10:00,26.87,26.95,26.86,26.95,32100.0,17.4265,17.4784,17.4201,17.4784,32100.0
2006-07-27 14:20:00,26.96,26.99,26.93,26.99,141900.0,17.4849,17.5044,17.4655,17.5044,141900.0
2006-07-27 14:30:00,26.98,27.0,26.85,26.88,29700.0,17.4979,17.5109,17.4136,17.433,29700.0
2006-07-27 14:40:00,26.88,26.89,26.8,26.81,11850.0,17.433,17.4395,17.3811,17.3876,11850.0
2006-07-27 14:50:00,26.82,26.87,26.78,26.85,7500.0,17.3941,17.4265,17.3682,17.4136,7500.0
2006-07-27 15:00:00,26.85,26.87,26.81,26.83,10350.0,17.4136,17.4265,17.3876,17.4006,10350.0
2006-07-27 15:10:00,26.83,26.85,26.79,26.81,29100.0,17.4006,17.4136,17.3747,17.3876,29100.0
2006-07-27 15:20:00,26.81,26.83,26.77,26.81,11400.0,17.3876,17.4006,17.3617,17.3876,11400.0
2006-07-27 15:30:00,26.81,26.82,26.77,26.78,15150.0,17.3876,17.3941,17.3617,17.3682,15150.0
2006-07-27 15:40:00,26.77,26.83,26.75,26.83,18900.0,17.3617,17.4006,17.3487,17.4006,18900.0
2006-07-27 15:50:00,26.83,26.83,26.78,26.79,61800.0,17.4006,17.4006,17.3682,17.3747,61800.0
2006-07-28 09:30:00,26.93,27.1,26.91,27.1,27000.0,17.4655,17.5757,17.4525,17.5757,27000.0
2006-07-28 09:40:00,27.1,27.23,27.09,27.14,30900.0,17.5757,17.66,17.5692,17.6016,30900.0
2006-07-28 09:50:00,27.14,27.14,26.97,26.97,15600.0,17.6016,17.6016,17.4914,17.4914,15600.0
2006-07-28 10:00:00,26.99,27.03,26.85,26.91,33600.0,17.5044,17.5303,17.4136,17.4525,33600.0
2006-07-28 10:10:00,26.89,26.91,26.81,26.91,16650.0,17.4395,17.4525,17.3876,17.4525,16650.0
2006-07-28 10:20:00,26.95,26.95,26.85,26.89,9450.0,17.4784,17.4784,17.4136,17.4395,9450.0
2006-07-28 10:30:00,26.89,26.96,26.88,26.96,18450.0,17.4395,17.4849,17.433,17.4849,18450.0
2006-07-28 10:40:00,26.95,26.99,26.91,26.97,21150.0,17.4784,17.5044,17.4525,17.4914,21150.0
2006-07-28 10:50:00,26.97,27.03,26.91,26.91,8100.0,17.4914,17.5303,17.4525,17.4525,8100.0
2006-07-28 11:00:00,26.91,26.99,26.91,26.98,12750.0,17.4525,17.5044,17.4525,17.4979,12750.0
2006-07-28 11:10:00,26.98,27.0,26.95,26.95,22950.0,17.4979,17.5109,17.4784,17.4784,22950.0
2006-07-28 11:20:00,26.95,26.96,26.92,26.93,10800.0,17.4784,17.4849,17.459,17.4655,10800.0
2006-07-28 11:30:00,26.93,26.96,26.93,26.95,13500.0,17.4655,17.4849,17.4655,17.4784,13500.0
2006-07-28 11:40:00,26.97,26.97,26.89,26.92,7500.0,17.4914,17.4914,17.4395,17.459,7500.0
2006-07-28 11:50:00,26.91,26.94,26.9,26.92,7500.0,17.4525,17.4719,17.446,17.459,7500.0
2006-07-28 12:00:00,26.93,26.95,26.89,26.94,9900.0,17.4655,17.4784,17.4395,17.4719,9900.0
2006-07-28 12:10:00,26.96,27.0,26.96,27.0,9150.0,17.4849,17.5109,17.4849,17.5109,9150.0
2006-07-28 12:20:00,27.0,27.0,26.99,26.99,15450.0,17.5109,17.5109,17.5044,17.5044,15450.0
2006-07-28 12:30:00,26.99,27.0,26.96,26.99,22800.0,17.5044,17.5109,17.4849,17.5044,22800.0
2006-07-28 12:40:00,26.99,26.99,26.9,26.9,30300.0,17.5044,17.5044,17.446,17.446,30300.0
2006-07-28 12:50:00,26.91,26.93,26.88,26.91,16650.0,17.4525,17.4655,17.433,17.4525,16650.0
2006-07-28 13:00:00,26.91,26.95,26.89,26.92,22950.0,17.4525,17.4784,17.4395,17.459,22950.0
2006-07-28 13:10:00,26.93,26.93,26.85,26.87,20850.0,17.4655,17.4655,17.4136,17.4265,20850.0
2006-07-28 13:20:00,26.87,26.92,26.87,26.9,10350.0,17.4265,17.459,17.4265,17.446,10350.0
2006-07-28 13:30:00,26.91,26.93,26.91,26.93,13500.0,17.4525,17.4655,17.4525,17.4655,13500.0
2006-07-28 13:40:00,26.93,26.93,26.88,26.91,14400.0,17.4655,17.4655,17.433,17.4525,14400.0
2006-07-28 13:50:00,26.91,26.94,26.91,26.91,8850.0,17.4525,17.4719,17.4525,17.4525,8850.0
2006-07-28 14:00:00,26.91,26.94,26.87,26.87,8700.0,17.4525,17.4719,17.4265,17.4265,8700.0
2006-07-28 14:10:00,26.87,26.91,26.85,26.89,11100.0,17.4265,17.4525,17.4136,17.4395,11100.0
2006-07-28 14:20:00,26.89,26.91,26.86,26.86,13200.0,17.4395,17.4525,17.4201,17.4201,13200.0
2006-07-28 14:30:00,26.87,26.89,26.83,26.89,13200.0,17.4265,17.4395,17.4006,17.4395,13200.0
2006-07-28 14:40:00,26.89,26.93,26.86,26.93,12900.0,17.4395,17.4655,17.4201,17.4655,12900.0
2006-07-28 14:50:00,26.94,27.0,26.94,27.0,19200.0,17.4719,17.5109,17.4719,17.5109,19200.0
2006-07-28 15:00:00,27.0,27.03,26.95,26.95,20400.0,17.5109,17.5303,17.4784,17.4784,20400.0
2006-07-28 15:10:00,26.95,26.95,26.89,26.95,14550.0,17.4784,17.4784,17.4395,17.4784,14550.0
2006-07-28 15:20:00,26.94,26.96,26.91,26.93,14850.0,17.4719,17.4849,17.4525,17.4655,14850.0
2006-07-28 15:30:00,26.93,26.96,26.91,26.93,19650.0,17.4655,17.4849,17.4525,17.4655,19650.0
2006-07-28 15:40:00,26.93,26.98,26.93,26.95,15600.0,17.4655,17.4979,17.4655,17.4784,15600.0
2006-07-28 15:50:00,26.95,26.99,26.93,26.97,21900.0,17.4784,17.5044,17.4655,17.4914,21900.0
2006-07-31 09:30:00,26.81,26.96,26.81,26.95,12600.0,17.3876,17.4849,17.3876,17.4784,12600.0
2006-07-31 09:40:00,26.97,26.97,26.89,26.89,10950.0,17.4914,17.4914,17.4395,17.4395,10950.0
2006-07-31 09:50:00,26.88,26.95,26.86,26.93,8100.0,17.433,17.4784,17.4201,17.4655,8100.0
2006-07-31 10:00:00,26.9,26.91,26.82,26.83,11550.0,17.446,17.4525,17.3941,17.4006,11550.0
2006-07-31 10:10:00,26.83,26.84,26.71,26.8,20850.0,17.4006,17.4071,17.3228,17.3811,20850.0
2006-07-31 10:20:00,26.81,26.87,26.8,26.87,8100.0,17.3876,17.4265,17.3811,17.4265,8100.0
2006-07-31 10:30:00,26.87,26.87,26.79,26.82,15000.0,17.4265,17.4265,17.3747,17.3941,15000.0
2006-07-31 10:40:00,26.83,26.83,26.79,26.8,7050.0,17.4006,17.4006,17.3747,17.3811,7050.0
2006-07-31 10:50:00,26.79,26.81,26.79,26.8,8400.0,17.3747,17.3876,17.3747,17.3811,8400.0
2006-07-31 11:00:00,26.8,26.82,26.78,26.79,40950.0,17.3811,17.3941,17.3682,17.3747,40950.0
2006-07-31 11:10:00,26.78,26.81,26.77,26.78,21150.0,17.3682,17.3876,17.3617,17.3682,21150.0
2006-07-31 11:20:00,26.77,26.77,26.75,26.75,67800.0,17.3617,17.3617,17.3487,17.3487,67800.0
2006-07-31 11:30:00,26.74,26.75,26.73,26.75,30000.0,17.3422,17.3487,17.3357,17.3487,30000.0
2006-07-31 11:40:00,26.75,26.8,26.75,26.77,13050.0,17.3487,17.3811,17.3487,17.3617,13050.0
2006-07-31 11:50:00,26.77,26.78,26.75,26.75,5550.0,17.3617,17.3682,17.3487,17.3487,5550.0
2006-07-31 12:00:00,26.75,26.76,26.74,26.75,8250.0,17.3487,17.3552,17.3422,17.3487,8250.0
2006-07-31 12:10:00,26.75,26.79,26.75,26.79,7350.0,17.3487,17.3747,17.3487,17.3747,7350.0
2006-07-31 12:20:00,26.78,26.78,26.77,26.77,13800.0,17.3682,17.3682,17.3617,17.3617,13800.0
2006-07-31 12:30:00,26.78,26.79,26.75,26.76,28950.0,17.3682,17.3747,17.3487,17.3552,28950.0
2006-07-31 12:40:00,26.77,26.78,26.75,26.78,7200.0,17.3617,17.3682,17.3487,17.3682,7200.0
2006-07-31 12:50:00,26.77,26.77,26.75,26.76,6450.0,17.3617,17.3617,17.3487,17.3552,6450.0
2006-07-31 13:00:00,26.75,26.76,26.74,26.74,8700.0,17.3487,17.3552,17.3422,17.3422,8700.0
2006-07-31 13:10:00,26.75,26.77,26.74,26.75,12000.0,17.3487,17.3617,17.3422,17.3487,12000.0
2006-07-31 13:20:00,26.76,26.78,26.75,26.77,11100.0,17.3552,17.3682,17.3487,17.3617,11100.0
2006-07-31 13:30:00,26.77,26.81,26.77,26.81,6600.0,17.3617,17.3876,17.3617,17.3876,6600.0
2006-07-31 13:40:00,26.82,26.86,26.81,26.85,18750.0,17.3941,17.4201,17.3876,17.4136,18750.0
2006-07-31 13:50:00,26.83,26.83,26.79,26.81,10350.0,17.4006,17.4006,17.3747,17.3876,10350.0
2006-07-31 14:00:00,26.81,26.83,26.81,26.81,9000.0,17.3876,17.4006,17.3876,17.3876,9000.0
2006-07-31 14:10:00,26.81,26.81,26.78,26.81,13050.0,17.3876,17.3876,17.3682,17.3876,13050.0
2006-07-31 14:20:00,26.8,26.83,26.8,26.81,12450.0,17.3811,17.4006,17.3811,17.3876,12450.0
2006-07-31 14:30:00,26.81,26.83,26.79,26.8,27300.0,17.3876,17.4006,17.3747,17.3811,27300.0
2006-07-31 14:40:00,26.81,26.81,26.79,26.81,7650.0,17.3876,17.3876,17.3747,17.3876,7650.0
2006-07-31 14:50:00,26.81,26.83,26.81,26.82,7200.0,17.3876,17.4006,17.3876,17.3941,7200.0
2006-07-31 15:00:00,26.82,26.83,26.79,26.8,12450.0,17.3941,17.4006,17.3747,17.3811,12450.0
2006-07-31 15:10:00,26.8,26.85,26.78,26.85,13800.0,17.3811,17.4136,17.3682,17.4136,13800.0
2006-07-31 15:20:00,26.85,26.87,26.82,26.83,12300.0,17.4136,17.4265,17.3941,17.4006,12300.0
2006-07-31 15:30:00,26.83,26.85,26.8,26.85,13050.0,17.4006,17.4136,17.3811,17.4136,13050.0
2006-07-31 15:40:00,26.85,26.88,26.83,26.83,17850.0,17.4136,17.433,17.4006,17.4006,17850.0
2006-07-31 15:50:00,26.82,26.84,26.79,26.79,30750.0,17.3941,17.4071,17.3747,17.3747,30750.0
2006-08-01 09:30:00,26.83,26.87,26.8,26.84,19950.0,17.4006,17.4265,17.3811,17.4071,19950.0
2006-08-01 09:40:00,26.83,26.86,26.8,26.81,15150.0,17.4006,17.4201,17.3811,17.3876,15150.0
2006-08-01 09:50:00,26.8,26.87,26.8,26.85,23850.0,17.3811,17.4265,17.3811,17.4136,23850.0
2006-08-01 10:00:00,26.86,26.87,26.74,26.76,30750.0,17.4201,17.4265,17.3422,17.3552,30750.0
2006-08-01 10:10:00,26.77,26.79,26.75,26.77,14700.0,17.3617,17.3747,17.3487,17.3617,14700.0
2006-08-01 10:20:00,26.77,26.82,26.76,26.82,15900.0,17.3617,17.3941,17.3552,17.3941,15900.0
2006-08-01 10:30:00,26.82,26.83,26.79,26.82,10950.0,17.3941,17.4006,17.3747,17.3941,10950.0
2006-08-01 10:40:00,26.83,26.85,26.79,26.8,13050.0,17.4006,17.4136,17.3747,17.3811,13050.0
2006-08-01 10:50:00,26.8,26.8,26.77,26.79,11250.0,17.3811,17.3811,17.3617,17.3747,11250.0
2006-08-01 11:00:00,26.79,26.81,26.77,26.79,16800.0,17.3747,17.3876,17.3617,17.3747,16800.0
2006-08-01 11:10:00,26.81,26.86,26.79,26.85,13050.0,17.3876,17.4201,17.3747,17.4136,13050.0
2006-08-01 11:20:00,26.87,26.87,26.82,26.84,15900.0,17.4265,17.4265,17.3941,17.4071,15900.0
2006-08-01 11:30:00,26.85,26.87,26.84,26.86,9300.0,17.4136,17.4265,17.4071,17.4201,9300.0
2006-08-01 11:40:00,26.87,26.88,26.85,26.86,6450.0,17.4265,17.433,17.4136,17.4201,6450.0
2006-08-01 11:50:00,26.83,26.87,26.83,26.87,3900.0,17.4006,17.4265,17.4006,17.4265,3900.0
2006-08-01 12:00:00,26.87,26.87,26.83,26.85,9300.0,17.4265,17.4265,17.4006,17.4136,9300.0
2006-08-01 12:10:00,26.86,26.9,26.85,26.89,13950.0,17.4201,17.446,17.4136,17.4395,13950.0
2006-08-01 12:20:00,26.89,26.95,26.89,26.92,5700.0,17.4395,17.4784,17.4395,17.459,5700.0
2006-08-01 12:30:00,26.91,26.92,26.86,26.87,5250.0,17.4525,17.459,17.4201,17.4265,5250.0
2006-08-01 12:40:00,26.85,26.85,26.83,26.83,11100.0,17.4136,17.4136,17.4006,17.4006,11100.0
2006-08-01 12:50:00,26.83,26.84,26.81,26.82,18450.0,17.4006,17.4071,17.3876,17.3941,18450.0
2006-08-01 13:00:00,26.83,26.86,26.83,26.83,13650.0,17.4006,17.4201,17.4006,17.4006,13650.0
2006-08-01 13:10:00,26.83,26.85,26.83,26.83,17100.0,17.4006,17.4136,17.4006,17.4006,17100.0
2006-08-01 13:20:00,26.83,26.84,26.81,26.83,12450.0,17.4006,17.4071,17.3876,17.4006,12450.0
2006-08-01 13:30:00,26.83,26.84,26.82,26.84,10350.0,17.4006,17.4071,17.3941,17.4071,10350.0
2006-08-01 13:40:00,26.85,26.86,26.83,26.84,10650.0,17.4136,17.4201,17.4006,17.4071,10650.0
2006-08-01 13:50:00,26.84,26.85,26.83,26.83,21450.0,17.4071,17.4136,17.4006,17.4006,21450.0
2006-08-01 14:00:00,26.83,26.86,26.8,26.81,11250.0,17.4006,17.4201,17.3811,17.3876,11250.0
2006-08-01 14:10:00,26.81,26.81,26.77,26.79,8400.0,17.3876,17.3876,17.3617,17.3747,8400.0
2006-08-01 14:20:00,26.79,26.79,26.76,26.78,6900.0,17.3747,17.3747,17.3552,17.3682,6900.0
2006-08-01 14:30:00,26.78,26.79,26.77,26.77,11400.0,17.3682,17.3747,17.3617,17.3617,11400.0
2006-08-01 14:40:00,26.78,26.79,26.73,26.75,42300.0,17.3682,17.3747,17.3357,17.3487,42300.0
2006-08-01 14:50:00,26.76,26.84,26.75,26.82,13350.0,17.3552,17.4071,17.3487,17.3941,13350.0
2006-08-01 15:00:00,26.82,26.82,26.79,26.8,23250.0,17.3941,17.3941,17.3747,17.3811,23250.0
2006-08-01 15:10:00,26.81,26.83,26.81,26.82,14250.0,17.3876,17.4006,17.3876,17.3941,14250.0
2006-08-01 15:20:00,26.81,26.85,26.81,26.85,17250.0,17.3876,17.4136,17.3876,17.4136,17250.0
2006-08-01 15:30:00,26.83,26.87,26.83,26.84,12600.0,17.4006,17.4265,17.4006,17.4071,12600.0
2006-08-01 15:40:00,26.83,26.91,26.83,26.9,13500.0,17.4006,17.4525,17.4006,17.446,13500.0
2006-08-01 15:50:00,26.9,26.91,26.84,26.84,32550.0,17.446,17.4525,17.4071,17.4071,32550.0
2006-08-02 09:30:00,26.93,27.01,26.93,27.01,11850.0,17.4655,17.5173,17.4655,17.5173,11850.0
2006-08-02 09:40:00,27.03,27.16,27.03,27.13,9900.0,17.5303,17.6146,17.5303,17.5952,9900.0
2006-08-02 09:50:00,27.13,27.13,26.97,27.03,15150.0,17.5952,17.5952,17.4914,17.5303,15150.0
2006-08-02 10:00:00,27.02,27.03,27.0,27.03,9450.0,17.5238,17.5303,17.5109,17.5303,9450.0
2006-08-02 10:10:00,27.03,27.05,27.0,27.02,17400.0,17.5303,17.5433,17.5109,17.5238,17400.0
2006-08-02 10:20:00,27.01,27.08,26.99,27.08,17250.0,17.5173,17.5627,17.5044,17.5627,17250.0
2006-08-02 10:30:00,27.07,27.1,27.04,27.06,17400.0,17.5563,17.5757,17.5368,17.5498,17400.0
2006-08-02 10:40:00,27.07,27.07,26.97,26.98,14100.0,17.5563,17.5563,17.4914,17.4979,14100.0
2006-08-02 10:50:00,26.98,27.03,26.97,27.02,11400.0,17.4979,17.5303,17.4914,17.5238,11400.0
2006-08-02 11:00:00,27.02,27.05,26.99,26.99,12150.0,17.5238,17.5433,17.5044,17.5044,12150.0
2006-08-02 11:10:00,27.0,27.11,26.99,27.11,12000.0,17.5109,17.5822,17.5044,17.5822,12000.0
2006-08-02 11:20:00,27.09,27.17,27.08,27.13,21300.0,17.5692,17.6211,17.5627,17.5952,21300.0
2006-08-02 11:30:00,27.1,27.15,27.1,27.13,3150.0,17.5757,17.6081,17.5757,17.5952,3150.0
2006-08-02 11:40:00,27.13,27.13,27.07,27.12,8400.0,17.5952,17.5952,17.5563,17.5887,8400.0
2006-08-02 11:50:00,27.13,27.22,27.1,27.2,10650.0,17.5952,17.6535,17.5757,17.6406,10650.0
2006-08-02 12:00:00,27.19,27.21,27.16,27.2,12750.0,17.6341,17.647,17.6146,17.6406,12750.0
2006-08-02 12:10:00,27.21,27.21,27.19,27.19,8700.0,17.647,17.647,17.6341,17.6341,8700.0
2006-08-02 12:20:00,27.19,27.19,27.18,27.18,3750.0,17.6341,17.6341,17.6276,17.6276,3750.0
2006-08-02 12:30:00,27.18,27.19,27.16,27.17,17250.0,17.6276,17.6341,17.6146,17.6211,17250.0
2006-08-02 12:40:00,27.18,27.19,27.16,27.16,11550.0,17.6276,17.6341,17.6146,17.6146,11550.0
2006-08-02 12:50:00,27.16,27.18,27.15,27.18,13050.0,17.6146,17.6276,17.6081,17.6276,13050.0
2006-08-02 13:00:00,27.2,27.2,27.13,27.16,18600.0,17.6406,17.6406,17.5952,17.6146,18600.0
2006-08-02 13:10:00,27.16,27.21,27.15,27.21,6900.0,17.6146,17.647,17.6081,17.647,6900.0
2006-08-02 13:20:00,27.2,27.2,27.11,27.13,15150.0,17.6406,17.6406,17.5822,17.5952,15150.0
2006-08-02 13:30:00,27.15,27.15,27.09,27.12,10050.0,17.6081,17.6081,17.5692,17.5887,10050.0
2006-08-02 13:40:00,27.11,27.13,27.09,27.12,9000.0,17.5822,17.5952,17.5692,17.5887,9000.0
2006-08-02 13:50:00,27.11,27.17,27.11,27.17,7800.0,17.5822,17.6211,17.5822,17.6211,7800.0
2006-08-02 14:00:00,27.17,27.27,27.17,27.27,16350.0,17.6211,17.686,17.6211,17.686,16350.0
2006-08-02 14:10:00,27.27,27.28,27.24,27.25,8400.0,17.686,17.6924,17.6665,17.673,8400.0
2006-08-02 14:20:00,27.25,27.25,27.17,27.17,8100.0,17.673,17.673,17.6211,17.6211,8100.0
2006-08-02 14:30:00,27.15,27.16,27.09,27.11,11550.0,17.6081,17.6146,17.5692,17.5822,11550.0
2006-08-02 14:40:00,27.11,27.13,27.09,27.13,10050.0,17.5822,17.5952,17.5692,17.5952,10050.0
2006-08-02 14:50:00,27.12,27.13,27.04,27.07,20550.0,17.5887,17.5952,17.5368,17.5563,20550.0
2006-08-02 15:00:00,27.05,27.08,27.04,27.08,10350.0,17.5433,17.5627,17.5368,17.5627,10350.0
2006-08-02 15:10:00,27.07,27.07,26.99,27.03,22350.0,17.5563,17.5563,17.5044,17.5303,22350.0
2006-08-02 15:20:00,27.03,27.09,27.03,27.09,12750.0,17.5303,17.5692,17.5303,17.5692,12750.0
2006-08-02 15:30:00,27.09,27.13,27.08,27.09,17250.0,17.5692,17.5952,17.5627,17.5692,17250.0
2006-08-02 15:40:00,27.1,27.14,27.1,27.12,16350.0,17.5757,17.6016,17.5757,17.5887,16350.0
2006-08-02 15:50:00,27.11,27.13,27.1,27.13,22950.0,17.5822,17.5952,17.5757,17.5952,22950.0
2006-08-03 09:30:00,27.03,27.23,27.03,27.19,7500.0,17.5303,17.66,17.5303,17.6341,7500.0
2006-08-03 09:40:00,27.19,27.23,27.18,27.21,9450.0,17.6341,17.66,17.6276,17.647,9450.0
2006-08-03 09:50:00,27.19,27.19,27.01,27.05,4800.0,17.6341,17.6341,17.5173,17.5433,4800.0
2006-08-03 10:00:00,27.05,27.06,27.01,27.03,9900.0,17.5433,17.5498,17.5173,17.5303,9900.0
2006-08-03 10:10:00,27.05,27.11,27.03,27.1,6900.0,17.5433,17.5822,17.5303,17.5757,6900.0
2006-08-03 10:20:00,27.09,27.16,27.09,27.12,18900.0,17.5692,17.6146,17.5692,17.5887,18900.0
2006-08-03 10:30:00,27.12,27.12,27.08,27.09,9450.0,17.5887,17.5887,17.5627,17.5692,9450.0
2006-08-03 10:40:00,27.09,27.13,27.09,27.11,6150.0,17.5692,17.5952,17.5692,17.5822,6150.0
2006-08-03 10:50:00,27.12,27.17,27.12,27.17,7050.0,17.5887,17.6211,17.5887,17.6211,7050.0
2006-08-03 11:00:00,27.16,27.2,27.15,27.15,6750.0,17.6146,17.6406,17.6081,17.6081,6750.0
2006-08-03 11:10:00,27.15,27.17,27.13,27.13,12600.0,17.6081,17.6211,17.5952,17.5952,12600.0
2006-08-03 11:20:00,27.13,27.16,27.13,27.15,7350.0,17.5952,17.6146,17.5952,17.6081,7350.0
2006-08-03 11:30:00,27.14,27.15,27.13,27.15,5250.0,17.6016,17.6081,17.5952,17.6081,5250.0
2006-08-03 11:40:00,27.13,27.14,27.13,27.13,9600.0,17.5952,17.6016,17.5952,17.5952,9600.0
2006-08-03 11:50:00,27.13,27.13,27.12,27.13,5700.0,17.5952,17.5952,17.5887,17.5952,5700.0
2006-08-03 12:00:00,27.13,27.13,27.12,27.13,4950.0,17.5952,17.5952,17.5887,17.5952,4950.0
2006-08-03 12:10:00,27.13,27.15,27.11,27.13,4050.0,17.5952,17.6081,17.5822,17.5952,4050.0
2006-08-03 12:20:00,27.15,27.16,27.13,27.15,1950.0,17.6081,17.6146,17.5952,17.6081,1950.0
2006-08-03 12:30:00,27.15,27.17,27.14,27.17,5250.0,17.6081,17.6211,17.6016,17.6211,5250.0
2006-08-03 12:40:00,27.16,27.16,27.13,27.15,3600.0,17.6146,17.6146,17.5952,17.6081,3600.0
2006-08-03 12:50:00,27.15,27.17,27.15,27.16,7500.0,17.6081,17.6211,17.6081,17.6146,7500.0
2006-08-03 13:00:00,27.16,27.27,27.16,27.26,15450.0,17.6146,17.686,17.6146,17.6795,15450.0
2006-08-03 13:10:00,27.26,27.33,27.26,27.31,16050.0,17.6795,17.7249,17.6795,17.7119,16050.0
2006-08-03 13:20:00,27.31,27.33,27.31,27.32,7050.0,17.7119,17.7249,17.7119,17.7184,7050.0
2006-08-03 13:30:00,27.31,27.31,27.27,27.27,6300.0,17.7119,17.7119,17.686,17.686,6300.0
2006-08-03 13:40:00,27.29,27.31,27.29,27.31,6600.0,17.6989,17.7119,17.6989,17.7119,6600.0
2006-08-03 13:50:00,27.32,27.38,27.31,27.37,33600.0,17.7184,17.7573,17.7119,17.7508,33600.0
2006-08-03 14:00:00,27.37,27.37,27.25,27.25,14250.0,17.7508,17.7508,17.673,17.673,14250.0
2006-08-03 14:10:00,27.25,27.3,27.21,27.21,23850.0,17.673,17.7054,17.647,17.647,23850.0
2006-08-03 14:20:00,27.2,27.2,27.13,27.18,19200.0,17.6406,17.6406,17.5952,17.6276,19200.0
2006-08-03 14:30:00,27.17,27.19,27.13,27.19,16350.0,17.6211,17.6341,17.5952,17.6341,16350.0
2006-08-03 14:40:00,27.19,27.23,27.18,27.19,11550.0,17.6341,17.66,17.6276,17.6341,11550.0
2006-08-03 14:50:00,27.21,27.25,27.19,27.25,12900.0,17.647,17.673,17.6341,17.673,12900.0
2006-08-03 15:00:00,27.25,27.25,27.22,27.24,12150.0,17.673,17.673,17.6535,17.6665,12150.0
2006-08-03 15:10:00,27.23,27.26,27.21,27.26,21900.0,17.66,17.6795,17.647,17.6795,21900.0
2006-08-03 15:20:00,27.27,27.27,27.25,27.27,14100.0,17.686,17.686,17.673,17.686,14100.0
2006-08-03 15:30:00,27.27,27.27,27.19,27.21,18750.0,17.686,17.686,17.6341,17.647,18750.0
2006-08-03 15:40:00,27.22,27.26,27.19,27.19,22500.0,17.6535,17.6795,17.6341,17.6341,22500.0
2006-08-03 15:50:00,27.19,27.2,27.15,27.18,32250.0,17.6341,17.6406,17.6081,17.6276,32250.0
2006-08-04 09:30:00,27.37,27.41,27.35,27.37,22050.0,17.7508,17.7768,17.7378,17.7508,22050.0
2006-08-04 09:40:00,27.41,27.53,27.37,27.43,15750.0,17.7768,17.8546,17.7508,17.7897,15750.0
2006-08-04 09:50:00,27.44,27.44,27.29,27.31,17850.0,17.7962,17.7962,17.6989,17.7119,17850.0
2006-08-04 10:00:00,27.33,27.42,27.27,27.27,13500.0,17.7249,17.7832,17.686,17.686,13500.0
2006-08-04 10:10:00,27.28,27.31,27.24,27.29,16200.0,17.6924,17.7119,17.6665,17.6989,16200.0
2006-08-04 10:20:00,27.27,27.28,27.22,27.28,10650.0,17.686,17.6924,17.6535,17.6924,10650.0
2006-08-04 10:30:00,27.3,27.3,27.25,27.25,4650.0,17.7054,17.7054,17.673,17.673,4650.0
2006-08-04 10:40:00,27.28,27.31,27.25,27.31,14550.0,17.6924,17.7119,17.673,17.7119,14550.0
2006-08-04 10:50:00,27.32,27.33,27.31,27.31,17400.0,17.7184,17.7249,17.7119,17.7119,17400.0
2006-08-04 11:00:00,27.31,27.31,27.25,27.25,15750.0,17.7119,17.7119,17.673,17.673,15750.0
2006-08-04 11:10:00,27.24,27.25,27.2,27.21,20400.0,17.6665,17.673,17.6406,17.647,20400.0
2006-08-04 11:20:00,27.22,27.23,27.2,27.21,14250.0,17.6535,17.66,17.6406,17.647,14250.0
2006-08-04 11:30:00,27.21,27.27,27.21,27.24,25950.0,17.647,17.686,17.647,17.6665,25950.0
2006-08-04 11:40:00,27.25,27.31,27.24,27.3,42300.0,17.673,17.7119,17.6665,17.7054,42300.0
2006-08-04 11:50:00,27.3,27.31,27.26,27.26,25650.0,17.7054,17.7119,17.6795,17.6795,25650.0
2006-08-04 12:00:00,27.26,27.33,27.25,27.33,30600.0,17.6795,17.7249,17.673,17.7249,30600.0
2006-08-04 12:10:00,27.33,27.33,27.27,27.27,43950.0,17.7249,17.7249,17.686,17.686,43950.0
2006-08-04 12:20:00,27.27,27.27,27.21,27.26,25950.0,17.686,17.686,17.647,17.6795,25950.0
2006-08-04 12:30:00,27.23,27.24,27.13,27.13,6300.0,17.66,17.6665,17.5952,17.5952,6300.0
2006-08-04 12:40:00,27.13,27.18,27.1,27.17,16800.0,17.5952,17.6276,17.5757,17.6211,16800.0
2006-08-04 12:50:00,27.17,27.19,27.14,27.16,31800.0,17.6211,17.6341,17.6016,17.6146,31800.0
2006-08-04 13:00:00,27.16,27.17,27.13,27.14,6150.0,17.6146,17.6211,17.5952,17.6016,6150.0
2006-08-04 13:10:00,27.14,27.15,27.07,27.07,15150.0,17.6016,17.6081,17.5563,17.5563,15150.0
2006-08-04 13:20:00,27.07,27.13,27.07,27.12,24600.0,17.5563,17.5952,17.5563,17.5887,24600.0
2006-08-04 13:30:00,27.11,27.11,27.07,27.07,9450.0,17.5822,17.5822,17.5563,17.5563,9450.0
2006-08-04 13:40:00,27.07,27.13,27.07,27.13,12900.0,17.5563,17.5952,17.5563,17.5952,12900.0
2006-08-04 13:50:00,27.13,27.17,27.11,27.17,49050.0,17.5952,17.6211,17.5822,17.6211,49050.0
2006-08-04 14:00:00,27.17,27.25,27.16,27.23,10950.0,17.6211,17.673,17.6146,17.66,10950.0
2006-08-04 14:10:00,27.25,27.25,27.21,27.21,8700.0,17.673,17.673,17.647,17.647,8700.0
2006-08-04 14:20:00,27.23,27.23,27.14,27.15,11400.0,17.66,17.66,17.6016,17.6081,11400.0
2006-08-04 14:30:00,27.15,27.18,27.11,27.16,14550.0,17.6081,17.6276,17.5822,17.6146,14550.0
2006-08-04 14:40:00,27.16,27.19,27.14,27.19,12750.0,17.6146,17.6341,17.6016,17.6341,12750.0
2006-08-04 14:50:00,27.19,27.19,27.13,27.17,9000.0,17.6341,17.6341,17.5952,17.6211,9000.0
2006-08-04 15:00:00,27.17,27.19,27.15,27.19,10500.0,17.6211,17.6341,17.6081,17.6341,10500.0
2006-08-04 15:10:00,27.19,27.26,27.19,27.25,24750.0,17.6341,17.6795,17.6341,17.673,24750.0
2006-08-04 15:20:00,27.25,27.33,27.22,27.33,22500.0,17.673,17.7249,17.6535,17.7249,22500.0
2006-08-04 15:30:00,27.33,27.33,27.29,27.33,15450.0,17.7249,17.7249,17.6989,17.7249,15450.0
2006-08-04 15:40:00,27.33,27.37,27.33,27.35,27900.0,17.7249,17.7508,17.7249,17.7378,27900.0
2006-08-04 15:50:00,27.37,27.37,27.32,27.33,55650.0,17.7508,17.7508,17.7184,17.7249,55650.0
2006-08-07 09:30:00,27.2,27.23,27.13,27.15,11550.0,17.6406,17.66,17.5952,17.6081,11550.0
2006-08-07 09:40:00,27.13,27.13,27.02,27.03,11400.0,17.5952,17.5952,17.5238,17.5303,11400.0
2006-08-07 09:50:00,27.03,27.11,27.03,27.1,8700.0,17.5303,17.5822,17.5303,17.5757,8700.0
2006-08-07 10:00:00,27.1,27.15,27.08,27.12,6750.0,17.5757,17.6081,17.5627,17.5887,6750.0
2006-08-07 10:10:00,27.1,27.12,27.06,27.09,9900.0,17.5757,17.5887,17.5498,17.5692,9900.0
2006-08-07 10:20:00,27.06,27.07,27.05,27.05,9600.0,17.5498,17.5563,17.5433,17.5433,9600.0
2006-08-07 10:30:00,27.05,27.07,27.01,27.02,8100.0,17.5433,17.5563,17.5173,17.5238,8100.0
2006-08-07 10:40:00,27.01,27.04,26.95,26.95,15450.0,17.5173,17.5368,17.4784,17.4784,15450.0
2006-08-07 10:50:00,26.95,26.96,26.93,26.93,8550.0,17.4784,17.4849,17.4655,17.4655,8550.0
2006-08-07 11:00:00,26.91,26.91,26.83,26.85,20100.0,17.4525,17.4525,17.4006,17.4136,20100.0
2006-08-07 11:10:00,26.85,26.85,26.81,26.84,5250.0,17.4136,17.4136,17.3876,17.4071,5250.0
2006-08-07 11:20:00,26.83,26.85,26.83,26.83,3150.0,17.4006,17.4136,17.4006,17.4006,3150.0
2006-08-07 11:30:00,26.83,26.84,26.81,26.84,11250.0,17.4006,17.4071,17.3876,17.4071,11250.0
2006-08-07 11:40:00,26.84,26.91,26.83,26.89,14250.0,17.4071,17.4525,17.4006,17.4395,14250.0
2006-08-07 11:50:00,26.88,26.95,26.88,26.95,11550.0,17.433,17.4784,17.433,17.4784,11550.0
2006-08-07 12:00:00,26.93,26.99,26.92,26.92,5100.0,17.4655,17.5044,17.459,17.459,5100.0
2006-08-07 12:10:00,26.92,26.92,26.86,26.87,6450.0,17.459,17.459,17.4201,17.4265,6450.0
2006-08-07 12:20:00,26.87,26.89,26.86,26.89,9750.0,17.4265,17.4395,17.4201,17.4395,9750.0
2006-08-07 12:30:00,26.89,26.92,26.86,26.87,10650.0,17.4395,17.459,17.4201,17.4265,10650.0
2006-08-07 12:40:00,26.87,26.92,26.87,26.9,9000.0,17.4265,17.459,17.4265,17.446,9000.0
2006-08-07 12:50:00,26.89,26.89,26.85,26.87,6300.0,17.4395,17.4395,17.4136,17.4265,6300.0
2006-08-07 13:00:00,26.87,26.89,26.87,26.87,8850.0,17.4265,17.4395,17.4265,17.4265,8850.0
2006-08-07 13:10:00,26.88,26.88,26.87,26.88,5400.0,17.433,17.433,17.4265,17.433,5400.0
2006-08-07 13:20:00,26.86,26.9,26.86,26.9,13350.0,17.4201,17.446,17.4201,17.446,13350.0
2006-08-07 13:30:00,26.9,26.95,26.89,26.89,7800.0,17.446,17.4784,17.4395,17.4395,7800.0
2006-08-07 13:40:00,26.89,26.89,26.87,26.87,6450.0,17.4395,17.4395,17.4265,17.4265,6450.0
2006-08-07 13:50:00,26.87,26.88,26.85,26.85,7950.0,17.4265,17.433,17.4136,17.4136,7950.0
2006-08-07 14:00:00,26.84,26.87,26.82,26.83,13200.0,17.4071,17.4265,17.3941,17.4006,13200.0
2006-08-07 14:10:00,26.83,26.86,26.83,26.83,12900.0,17.4006,17.4201,17.4006,17.4006,12900.0
2006-08-07 14:20:00,26.83,26.84,26.81,26.82,9750.0,17.4006,17.4071,17.3876,17.3941,9750.0
2006-08-07 14:30:00,26.81,26.87,26.8,26.85,17100.0,17.3876,17.4265,17.3811,17.4136,17100.0
2006-08-07 14:40:00,26.85,26.87,26.83,26.87,10200.0,17.4136,17.4265,17.4006,17.4265,10200.0
2006-08-07 14:50:00,26.87,26.9,26.85,26.85,8550.0,17.4265,17.446,17.4136,17.4136,8550.0
2006-08-07 15:00:00,26.85,26.85,26.81,26.83,10650.0,17.4136,17.4136,17.3876,17.4006,10650.0
2006-08-07 15:10:00,26.86,26.86,26.83,26.85,18150.0,17.4201,17.4201,17.4006,17.4136,18150.0
2006-08-07 15:20:00,26.85,26.87,26.82,26.83,17100.0,17.4136,17.4265,17.3941,17.4006,17100.0
2006-08-07 15:30:00,26.81,26.87,26.81,26.85,11550.0,17.3876,17.4265,17.3876,17.4136,11550.0
2006-08-07 15:40:00,26.85,26.85,26.81,26.84,13500.0,17.4136,17.4136,17.3876,17.4071,13500.0
2006-08-07 15:50:00,26.85,26.87,26.83,26.84,39150.0,17.4136,17.4265,17.4006,17.4071,39150.0
2006-08-08 09:30:00,26.88,27.08,26.88,27.03,12000.0,17.433,17.5627,17.433,17.5303,12000.0
2006-08-08 09:40:00,27.07,27.15,27.07,27.07,9750.0,17.5563,17.6081,17.5563,17.5563,9750.0
2006-08-08 09:50:00,27.07,27.17,27.07,27.13,13500.0,17.5563,17.6211,17.5563,17.5952,13500.0
2006-08-08 10:00:00,27.16,27.16,27.05,27.05,4500.0,17.6146,17.6146,17.5433,17.5433,4500.0
2006-08-08 10:10:00,27.11,27.11,27.07,27.07,5400.0,17.5822,17.5822,17.5563,17.5563,5400.0
2006-08-08 10:20:00,27.09,27.09,27.03,27.04,3300.0,17.5692,17.5692,17.5303,17.5368,3300.0
2006-08-08 10:30:00,27.04,27.05,27.01,27.01,3450.0,17.5368,17.5433,17.5173,17.5173,3450.0
2006-08-08 10:40:00,27.02,27.08,27.02,27.08,6900.0,17.5238,17.5627,17.5238,17.5627,6900.0
2006-08-08 10:50:00,27.07,27.07,27.05,27.05,8400.0,17.5563,17.5563,17.5433,17.5433,8400.0
2006-08-08 11:00:00,27.05,27.07,27.01,27.01,7950.0,17.5433,17.5563,17.5173,17.5173,7950.0
2006-08-08 11:10:00,27.01,27.05,27.01,27.05,1800.0,17.5173,17.5433,17.5173,17.5433,1800.0
2006-08-08 11:20:00,27.03,27.05,27.01,27.05,3900.0,17.5303,17.5433,17.5173,17.5433,3900.0
2006-08-08 11:30:00,27.03,27.03,27.01,27.01,3000.0,17.5303,17.5303,17.5173,17.5173,3000.0
2006-08-08 11:40:00,27.01,27.03,27.01,27.03,5250.0,17.5173,17.5303,17.5173,17.5303,5250.0
2006-08-08 11:50:00,27.0,27.03,26.99,27.01,10800.0,17.5109,17.5303,17.5044,17.5173,10800.0
2006-08-08 12:00:00,27.02,27.03,26.99,26.99,4200.0,17.5238,17.5303,17.5044,17.5044,4200.0
2006-08-08 12:10:00,26.99,27.01,26.97,26.97,4800.0,17.5044,17.5173,17.4914,17.4914,4800.0
2006-08-08 12:20:00,26.99,27.02,26.97,27.0,3900.0,17.5044,17.5238,17.4914,17.5109,3900.0
2006-08-08 12:30:00,26.99,27.0,26.98,26.99,6000.0,17.5044,17.5109,17.4979,17.5044,6000.0
2006-08-08 12:40:00,26.99,27.01,26.97,27.01,4650.0,17.5044,17.5173,17.4914,17.5173,4650.0
2006-08-08 12:50:00,27.01,27.01,26.97,27.01,20100.0,17.5173,17.5173,17.4914,17.5173,20100.0
2006-08-08 13:00:00,27.01,27.01,26.99,26.99,3450.0,17.5173,17.5173,17.5044,17.5044,3450.0
2006-08-08 13:10:00,26.99,27.01,26.99,27.0,5100.0,17.5044,17.5173,17.5044,17.5109,5100.0
2006-08-08 13:20:00,26.99,27.01,26.99,27.01,6450.0,17.5044,17.5173,17.5044,17.5173,6450.0
2006-08-08 13:30:00,27.0,27.0,26.97,26.98,13350.0,17.5109,17.5109,17.4914,17.4979,13350.0
2006-08-08 13:40:00,26.99,26.99,26.93,26.96,6600.0,17.5044,17.5044,17.4655,17.4849,6600.0
2006-08-08 13:50:00,26.97,26.98,26.93,26.97,10050.0,17.4914,17.4979,17.4655,17.4914,10050.0
2006-08-08 14:00:00,26.97,26.98,26.97,26.98,6300.0,17.4914,17.4979,17.4914,17.4979,6300.0
2006-08-08 14:10:00,26.98,27.07,26.95,27.05,19350.0,17.4979,17.5563,17.4784,17.5433,19350.0
2006-08-08 14:20:00,27.06,27.07,26.79,26.82,23550.0,17.5498,17.5563,17.3747,17.3941,23550.0
2006-08-08 14:30:00,26.83,26.93,26.79,26.89,16050.0,17.4006,17.4655,17.3747,17.4395,16050.0
2006-08-08 14:40:00,26.89,27.0,26.89,26.91,12150.0,17.4395,17.5109,17.4395,17.4525,12150.0
2006-08-08 14:50:00,26.87,26.93,26.87,26.88,31650.0,17.4265,17.4655,17.4265,17.433,31650.0
2006-08-08 15:00:00,26.88,26.91,26.84,26.87,16800.0,17.433,17.4525,17.4071,17.4265,16800.0
2006-08-08 15:10:00,26.87,26.88,26.85,26.85,16650.0,17.4265,17.433,17.4136,17.4136,16650.0
2006-08-08 15:20:00,26.85,26.87,26.81,26.82,24600.0,17.4136,17.4265,17.3876,17.3941,24600.0
2006-08-08 15:30:00,26.82,26.82,26.75,26.77,20550.0,17.3941,17.3941,17.3487,17.3617,20550.0
2006-08-08 15:40:00,26.76,26.77,26.71,26.77,21300.0,17.3552,17.3617,17.3228,17.3617,21300.0
2006-08-08 15:50:00,26.77,26.83,26.75,26.76,42450.0,17.3617,17.4006,17.3487,17.3552,42450.0
2006-08-09 09:30:00,26.93,26.97,26.83,26.83,10500.0,17.4655,17.4914,17.4006,17.4006,10500.0
2006-08-09 09:40:00,26.8,26.8,26.69,26.73,16050.0,17.3811,17.3811,17.3098,17.3357,16050.0
2006-08-09 09:50:00,26.75,26.9,26.75,26.87,5550.0,17.3487,17.446,17.3487,17.4265,5550.0
2006-08-09 10:00:00,26.83,26.87,26.81,26.83,12750.0,17.4006,17.4265,17.3876,17.4006,12750.0
2006-08-09 10:10:00,26.84,26.9,26.81,26.9,7200.0,17.4071,17.446,17.3876,17.446,7200.0
2006-08-09 10:20:00,26.93,26.95,26.85,26.91,14700.0,17.4655,17.4784,17.4136,17.4525,14700.0
2006-08-09 10:30:00,26.88,26.89,26.73,26.73,10800.0,17.433,17.4395,17.3357,17.3357,10800.0
2006-08-09 10:40:00,26.73,26.76,26.64,26.64,12300.0,17.3357,17.3552,17.2774,17.2774,12300.0
2006-08-09 10:50:00,26.65,26.68,26.63,26.67,8850.0,17.2839,17.3033,17.2709,17.2968,8850.0
2006-08-09 11:00:00,26.67,26.7,26.67,26.67,4800.0,17.2968,17.3163,17.2968,17.2968,4800.0
2006-08-09 11:10:00,26.69,26.73,26.69,26.71,3000.0,17.3098,17.3357,17.3098,17.3228,3000.0
2006-08-09 11:20:00,26.71,26.75,26.67,26.75,7800.0,17.3228,17.3487,17.2968,17.3487,7800.0
2006-08-09 11:30:00,26.75,26.86,26.73,26.84,12450.0,17.3487,17.4201,17.3357,17.4071,12450.0
2006-08-09 11:40:00,26.83,26.96,26.83,26.91,13050.0,17.4006,17.4849,17.4006,17.4525,13050.0
2006-08-09 11:50:00,26.92,26.92,26.84,26.84,10050.0,17.459,17.459,17.4071,17.4071,10050.0
2006-08-09 12:00:00,26.85,26.85,26.79,26.81,3600.0,17.4136,17.4136,17.3747,17.3876,3600.0
2006-08-09 12:10:00,26.83,26.83,26.81,26.81,2850.0,17.4006,17.4006,17.3876,17.3876,2850.0
2006-08-09 12:20:00,26.81,26.81,26.79,26.8,7200.0,17.3876,17.3876,17.3747,17.3811,7200.0
2006-08-09 12:30:00,26.8,26.8,26.78,26.78,4650.0,17.3811,17.3811,17.3682,17.3682,4650.0
2006-08-09 12:40:00,26.78,26.78,26.73,26.73,3750.0,17.3682,17.3682,17.3357,17.3357,3750.0
2006-08-09 12:50:00,26.69,26.72,26.61,26.61,20850.0,17.3098,17.3293,17.2579,17.2579,20850.0
2006-08-09 13:00:00,26.61,26.67,26.59,26.65,8850.0,17.2579,17.2968,17.2449,17.2839,8850.0
2006-08-09 13:10:00,26.66,26.67,26.6,26.61,3450.0,17.2903,17.2968,17.2514,17.2579,3450.0
2006-08-09 13:20:00,26.61,26.67,26.6,26.63,8100.0,17.2579,17.2968,17.2514,17.2709,8100.0
2006-08-09 13:30:00,26.63,26.64,26.61,26.63,2550.0,17.2709,17.2774,17.2579,17.2709,2550.0
2006-08-09 13:40:00,26.63,26.65,26.63,26.63,3900.0,17.2709,17.2839,17.2709,17.2709,3900.0
2006-08-09 13:50:00,26.63,26.66,26.61,26.61,4650.0,17.2709,17.2903,17.2579,17.2579,4650.0
2006-08-09 14:00:00,26.6,26.65,26.6,26.61,4500.0,17.2514,17.2839,17.2514,17.2579,4500.0
2006-08-09 14:10:00,26.62,26.64,26.6,26.61,6600.0,17.2644,17.2774,17.2514,17.2579,6600.0
2006-08-09 14:20:00,26.6,26.61,26.57,26.57,6900.0,17.2514,17.2579,17.232,17.232,6900.0
2006-08-09 14:30:00,26.59,26.62,26.55,26.58,7950.0,17.2449,17.2644,17.219,17.2385,7950.0
2006-08-09 14:40:00,26.59,26.63,26.51,26.51,18300.0,17.2449,17.2709,17.1931,17.1931,18300.0
2006-08-09 14:50:00,26.51,26.56,26.49,26.51,13350.0,17.1931,17.2255,17.1801,17.1931,13350.0
2006-08-09 15:00:00,26.5,26.52,26.46,26.47,6900.0,17.1866,17.1995,17.1606,17.1671,6900.0
2006-08-09 15:10:00,26.47,26.48,26.43,26.43,14250.0,17.1671,17.1736,17.1412,17.1412,14250.0
2006-08-09 15:20:00,26.43,26.47,26.43,26.44,9000.0,17.1412,17.1671,17.1412,17.1477,9000.0
2006-08-09 15:30:00,26.44,26.48,26.42,26.45,12450.0,17.1477,17.1736,17.1347,17.1541,12450.0
2006-08-09 15:40:00,26.45,26.47,26.43,26.47,16500.0,17.1541,17.1671,17.1412,17.1671,16500.0
2006-08-09 15:50:00,26.45,26.45,26.38,26.4,25800.0,17.1541,17.1541,17.1088,17.1217,25800.0
2006-08-10 09:30:00,26.27,26.36,26.23,26.35,11250.0,17.0374,17.0958,17.0115,17.0893,11250.0
2006-08-10 09:40:00,26.35,26.4,26.33,26.37,13800.0,17.0893,17.1217,17.0763,17.1023,13800.0
2006-08-10 09:50:00,26.37,26.45,26.32,26.33,18300.0,17.1023,17.1541,17.0698,17.0763,18300.0
2006-08-10 10:00:00,26.37,26.37,26.26,26.26,8850.0,17.1023,17.1023,17.0309,17.0309,8850.0
2006-08-10 10:10:00,26.26,26.31,26.23,26.31,9000.0,17.0309,17.0634,17.0115,17.0634,9000.0
2006-08-10 10:20:00,26.33,26.36,26.27,26.36,22050.0,17.0763,17.0958,17.0374,17.0958,22050.0
2006-08-10 10:30:00,26.37,26.48,26.37,26.45,8850.0,17.1023,17.1736,17.1023,17.1541,8850.0
2006-08-10 10:40:00,26.45,26.45,26.4,26.42,5400.0,17.1541,17.1541,17.1217,17.1347,5400.0
2006-08-10 10:50:00,26.44,26.46,26.39,26.42,9150.0,17.1477,17.1606,17.1152,17.1347,9150.0
2006-08-10 11:00:00,26.42,26.47,26.4,26.46,16650.0,17.1347,17.1671,17.1217,17.1606,16650.0
2006-08-10 11:10:00,26.47,26.52,26.4,26.49,17400.0,17.1671,17.1995,17.1217,17.1801,17400.0
2006-08-10 11:20:00,26.5,26.5,26.48,26.49,5100.0,17.1866,17.1866,17.1736,17.1801,5100.0
2006-08-10 11:30:00,26.49,26.51,26.44,26.44,11100.0,17.1801,17.1931,17.1477,17.1477,11100.0
2006-08-10 11:40:00,26.41,26.41,26.36,26.39,6150.0,17.1282,17.1282,17.0958,17.1152,6150.0
2006-08-10 11:50:00,26.39,26.4,26.39,26.4,12750.0,17.1152,17.1217,17.1152,17.1217,12750.0
2006-08-10 12:00:00,26.4,26.43,26.4,26.42,13200.0,17.1217,17.1412,17.1217,17.1347,13200.0
2006-08-10 12:10:00,26.42,26.43,26.37,26.4,8700.0,17.1347,17.1412,17.1023,17.1217,8700.0
2006-08-10 12:20:00,26.41,26.43,26.41,26.41,4950.0,17.1282,17.1412,17.1282,17.1282,4950.0
2006-08-10 12:30:00,26.42,26.42,26.33,26.34,23550.0,17.1347,17.1347,17.0763,17.0828,23550.0
2006-08-10 12:40:00,26.35,26.37,26.33,26.35,13800.0,17.0893,17.1023,17.0763,17.0893,13800.0
2006-08-10 12:50:00,26.33,26.35,26.33,26.34,4200.0,17.0763,17.0893,17.0763,17.0828,4200.0
2006-08-10 13:00:00,26.35,26.36,26.33,26.34,6600.0,17.0893,17.0958,17.0763,17.0828,6600.0
2006-08-10 13:10:00,26.34,26.38,26.33,26.35,4800.0,17.0828,17.1088,17.0763,17.0893,4800.0
2006-08-10 13:20:00,26.35,26.39,26.35,26.38,5700.0,17.0893,17.1152,17.0893,17.1088,5700.0
2006-08-10 13:30:00,26.38,26.41,26.38,26.41,11400.0,17.1088,17.1282,17.1088,17.1282,11400.0
2006-08-10 13:40:00,26.4,26.43,26.39,26.39,21150.0,17.1217,17.1412,17.1152,17.1152,21150.0
2006-08-10 13:50:00,26.39,26.41,26.37,26.37,17250.0,17.1152,17.1282,17.1023,17.1023,17250.0
2006-08-10 14:00:00,26.37,26.43,26.37,26.43,10050.0,17.1023,17.1412,17.1023,17.1412,10050.0
2006-08-10 14:10:00,26.42,26.43,26.41,26.41,10050.0,17.1347,17.1412,17.1282,17.1282,10050.0
2006-08-10 14:20:00,26.41,26.41,26.36,26.36,29100.0,17.1282,17.1282,17.0958,17.0958,29100.0
2006-08-10 14:30:00,26.35,26.36,26.29,26.35,21600.0,17.0893,17.0958,17.0504,17.0893,21600.0
2006-08-10 14:40:00,26.35,26.39,26.33,26.33,18600.0,17.0893,17.1152,17.0763,17.0763,18600.0
2006-08-10 14:50:00,26.33,26.39,26.33,26.38,8700.0,17.0763,17.1152,17.0763,17.1088,8700.0
2006-08-10 15:00:00,26.39,26.4,26.36,26.38,11400.0,17.1152,17.1217,17.0958,17.1088,11400.0
2006-08-10 15:10:00,26.39,26.41,26.38,26.39,19350.0,17.1152,17.1282,17.1088,17.1152,19350.0
2006-08-10 15:20:00,26.39,26.4,26.36,26.37,13650.0,17.1152,17.1217,17.0958,17.1023,13650.0
2006-08-10 15:30:00,26.39,26.45,26.36,26.43,14400.0,17.1152,17.1541,17.0958,17.1412,14400.0
2006-08-10 15:40:00,26.43,26.45,26.43,26.45,14850.0,17.1412,17.1541,17.1412,17.1541,14850.0
2006-08-10 15:50:00,26.45,26.45,26.43,26.45,24600.0,17.1541,17.1541,17.1412,17.1541,24600.0
2006-08-11 09:30:00,26.45,26.45,26.34,26.35,7200.0,17.1541,17.1541,17.0828,17.0893,7200.0
2006-08-11 09:40:00,26.37,26.43,26.3,26.32,21750.0,17.1023,17.1412,17.0569,17.0698,21750.0
2006-08-11 09:50:00,26.3,26.32,26.27,26.31,11850.0,17.0569,17.0698,17.0374,17.0634,11850.0
2006-08-11 10:00:00,26.31,26.33,26.27,26.29,8550.0,17.0634,17.0763,17.0374,17.0504,8550.0
2006-08-11 10:10:00,26.27,26.27,26.19,26.2,14250.0,17.0374,17.0374,16.9855,16.992,14250.0
2006-08-11 10:20:00,26.2,26.23,26.19,26.21,16200.0,16.992,17.0115,16.9855,16.9985,16200.0
2006-08-11 10:30:00,26.21,26.24,26.2,26.22,9600.0,16.9985,17.018,16.992,17.005,9600.0
2006-08-11 10:40:00,26.2,26.21,26.17,26.17,15450.0,16.992,16.9985,16.9726,16.9726,15450.0
2006-08-11 10:50:00,26.19,26.19,26.17,26.17,8700.0,16.9855,16.9855,16.9726,16.9726,8700.0
2006-08-11 11:00:00,26.17,26.17,26.14,26.15,10800.0,16.9726,16.9726,16.9531,16.9596,10800.0
2006-08-11 11:10:00,26.16,26.21,26.16,26.17,8250.0,16.9661,16.9985,16.9661,16.9726,8250.0
2006-08-11 11:20:00,26.17,26.17,26.09,26.15,16950.0,16.9726,16.9726,16.9207,16.9596,16950.0
2006-08-11 11:30:00,26.16,26.17,26.15,26.16,9900.0,16.9661,16.9726,16.9596,16.9661,9900.0
2006-08-11 11:40:00,26.16,26.17,26.14,26.16,8400.0,16.9661,16.9726,16.9531,16.9661,8400.0
2006-08-11 11:50:00,26.14,26.17,26.07,26.08,18750.0,16.9531,16.9726,16.9077,16.9142,18750.0
2006-08-11 12:00:00,26.08,26.09,26.07,26.08,7350.0,16.9142,16.9207,16.9077,16.9142,7350.0
2006-08-11 12:10:00,26.09,26.09,26.07,26.09,1200.0,16.9207,16.9207,16.9077,16.9207,1200.0
2006-08-11 12:20:00,26.08,26.09,26.07,26.09,3150.0,16.9142,16.9207,16.9077,16.9207,3150.0
2006-08-11 12:30:00,26.09,26.09,26.07,26.07,1200.0,16.9207,16.9207,16.9077,16.9077,1200.0
2006-08-11 12:40:00,26.07,26.09,26.07,26.08,2400.0,16.9077,16.9207,16.9077,16.9142,2400.0
2006-08-11 12:50:00,26.08,26.1,26.08,26.1,47250.0,16.9142,16.9272,16.9142,16.9272,47250.0
2006-08-11 13:00:00,26.11,26.14,26.11,26.14,3600.0,16.9336,16.9531,16.9336,16.9531,3600.0
2006-08-11 13:10:00,26.13,26.15,26.13,26.14,13350.0,16.9466,16.9596,16.9466,16.9531,13350.0
2006-08-11 13:20:00,26.15,26.15,26.13,26.15,6000.0,16.9596,16.9596,16.9466,16.9596,6000.0
2006-08-11 13:30:00,26.15,26.15,26.13,26.14,7050.0,16.9596,16.9596,16.9466,16.9531,7050.0
2006-08-11 13:40:00,26.14,26.15,26.13,26.13,10800.0,16.9531,16.9596,16.9466,16.9466,10800.0
2006-08-11 13:50:00,26.14,26.17,26.13,26.15,19350.0,16.9531,16.9726,16.9466,16.9596,19350.0
2006-08-11 14:00:00,26.15,26.15,26.13,26.15,12300.0,16.9596,16.9596,16.9466,16.9596,12300.0
2006-08-11 14:10:00,26.15,26.19,26.14,26.16,33750.0,16.9596,16.9855,16.9531,16.9661,33750.0
2006-08-11 14:20:00,26.17,26.17,26.11,26.11,22350.0,16.9726,16.9726,16.9336,16.9336,22350.0
2006-08-11 14:30:00,26.11,26.12,26.07,26.09,9000.0,16.9336,16.9401,16.9077,16.9207,9000.0
2006-08-11 14:40:00,26.12,26.12,26.08,26.08,10050.0,16.9401,16.9401,16.9142,16.9142,10050.0
2006-08-11 14:50:00,26.09,26.13,26.09,26.09,7800.0,16.9207,16.9466,16.9207,16.9207,7800.0
2006-08-11 15:00:00,26.09,26.09,26.01,26.08,10800.0,16.9207,16.9207,16.8688,16.9142,10800.0
2006-08-11 15:10:00,26.05,26.05,26.02,26.03,10800.0,16.8947,16.8947,16.8753,16.8818,10800.0
2006-08-11 15:20:00,26.04,26.11,26.03,26.11,14850.0,16.8882,16.9336,16.8818,16.9336,14850.0
2006-08-11 15:30:00,26.11,26.19,26.09,26.19,17250.0,16.9336,16.9855,16.9207,16.9855,17250.0
2006-08-11 15:40:00,26.19,26.21,26.17,26.17,8400.0,16.9855,16.9985,16.9726,16.9726,8400.0
2006-08-11 15:50:00,26.18,26.21,26.18,26.19,13350.0,16.979,16.9985,16.979,16.9855,13350.0
2006-08-14 09:30:00,26.3,26.3,26.17,26.27,16800.0,17.0569,17.0569,16.9726,17.0374,16800.0
2006-08-14 09:40:00,26.29,26.29,26.21,26.23,16350.0,17.0504,17.0504,16.9985,17.0115,16350.0
2006-08-14 09:50:00,26.25,26.29,26.23,26.23,8400.0,17.0244,17.0504,17.0115,17.0115,8400.0
2006-08-14 10:00:00,26.23,26.25,26.17,26.17,7200.0,17.0115,17.0244,16.9726,16.9726,7200.0
2006-08-14 10:10:00,26.16,26.19,26.12,26.14,10350.0,16.9661,16.9855,16.9401,16.9531,10350.0
2006-08-14 10:20:00,26.13,26.17,26.13,26.16,5700.0,16.9466,16.9726,16.9466,16.9661,5700.0
2006-08-14 10:30:00,26.18,26.22,26.15,26.22,24750.0,16.979,17.005,16.9596,17.005,24750.0
2006-08-14 10:40:00,26.21,26.21,26.13,26.16,28350.0,16.9985,16.9985,16.9466,16.9661,28350.0
2006-08-14 10:50:00,26.19,26.23,26.18,26.22,9150.0,16.9855,17.0115,16.979,17.005,9150.0
2006-08-14 11:00:00,26.23,26.39,26.23,26.38,23850.0,17.0115,17.1152,17.0115,17.1088,23850.0
2006-08-14 11:10:00,26.37,26.46,26.35,26.44,18450.0,17.1023,17.1606,17.0893,17.1477,18450.0
2006-08-14 11:20:00,26.42,26.45,26.38,26.43,7950.0,17.1347,17.1541,17.1088,17.1412,7950.0
2006-08-14 11:30:00,26.42,26.44,26.39,26.43,7050.0,17.1347,17.1477,17.1152,17.1412,7050.0
2006-08-14 11:40:00,26.42,26.47,26.41,26.47,3600.0,17.1347,17.1671,17.1282,17.1671,3600.0
2006-08-14 11:50:00,26.44,26.47,26.43,26.47,4050.0,17.1477,17.1671,17.1412,17.1671,4050.0
2006-08-14 12:00:00,26.45,26.46,26.4,26.41,7200.0,17.1541,17.1606,17.1217,17.1282,7200.0
2006-08-14 12:10:00,26.41,26.45,26.38,26.42,25500.0,17.1282,17.1541,17.1088,17.1347,25500.0
2006-08-14 12:20:00,26.45,26.49,26.39,26.45,58800.0,17.1541,17.1801,17.1152,17.1541,58800.0
2006-08-14 12:30:00,26.45,26.47,26.45,26.47,7200.0,17.1541,17.1671,17.1541,17.1671,7200.0
2006-08-14 12:40:00,26.45,26.47,26.42,26.45,8250.0,17.1541,17.1671,17.1347,17.1541,8250.0
2006-08-14 12:50:00,26.45,26.49,26.42,26.45,6450.0,17.1541,17.1801,17.1347,17.1541,6450.0
2006-08-14 13:00:00,26.45,26.47,26.43,26.43,5250.0,17.1541,17.1671,17.1412,17.1412,5250.0
2006-08-14 13:10:00,26.45,26.47,26.45,26.47,3000.0,17.1541,17.1671,17.1541,17.1671,3000.0
2006-08-14 13:20:00,26.45,26.47,26.44,26.45,6000.0,17.1541,17.1671,17.1477,17.1541,6000.0
2006-08-14 13:30:00,26.45,26.47,26.45,26.47,3900.0,17.1541,17.1671,17.1541,17.1671,3900.0
2006-08-14 13:40:00,26.45,26.48,26.43,26.47,4200.0,17.1541,17.1736,17.1412,17.1671,4200.0
2006-08-14 13:50:00,26.45,26.46,26.39,26.41,30450.0,17.1541,17.1606,17.1152,17.1282,30450.0
2006-08-14 14:00:00,26.45,26.47,26.39,26.43,8550.0,17.1541,17.1671,17.1152,17.1412,8550.0
2006-08-14 14:10:00,26.41,26.43,26.41,26.43,5250.0,17.1282,17.1412,17.1282,17.1412,5250.0
2006-08-14 14:20:00,26.44,26.44,26.39,26.44,11250.0,17.1477,17.1477,17.1152,17.1477,11250.0
2006-08-14 14:30:00,26.43,26.46,26.41,26.46,7200.0,17.1412,17.1606,17.1282,17.1606,7200.0
2006-08-14 14:40:00,26.45,26.47,26.43,26.46,7650.0,17.1541,17.1671,17.1412,17.1606,7650.0
2006-08-14 14:50:00,26.43,26.45,26.4,26.42,19350.0,17.1412,17.1541,17.1217,17.1347,19350.0
2006-08-14 15:00:00,26.41,26.41,26.35,26.37,15300.0,17.1282,17.1282,17.0893,17.1023,15300.0
2006-08-14 15:10:00,26.39,26.44,26.38,26.4,23550.0,17.1152,17.1477,17.1088,17.1217,23550.0
2006-08-14 15:20:00,26.39,26.42,26.37,26.42,17700.0,17.1152,17.1347,17.1023,17.1347,17700.0
2006-08-14 15:30:00,26.4,26.41,26.35,26.37,17400.0,17.1217,17.1282,17.0893,17.1023,17400.0
2006-08-14 15:40:00,26.37,26.41,26.36,26.41,16350.0,17.1023,17.1282,17.0958,17.1282,16350.0
2006-08-14 15:50:00,26.4,26.41,26.38,26.39,22950.0,17.1217,17.1282,17.1088,17.1152,22950.0
2006-08-15 09:30:00,26.63,26.64,26.61,26.64,9150.0,17.2709,17.2774,17.2579,17.2774,9150.0
2006-08-15 09:40:00,26.61,26.65,26.57,26.64,3600.0,17.2579,17.2839,17.232,17.2774,3600.0
2006-08-15 09:50:00,26.62,26.62,26.48,26.52,7200.0,17.2644,17.2644,17.1736,17.1995,7200.0
2006-08-15 10:00:00,26.52,26.61,26.52,26.6,2400.0,17.1995,17.2579,17.1995,17.2514,2400.0
2006-08-15 10:10:00,26.61,26.65,26.57,26.63,4050.0,17.2579,17.2839,17.232,17.2709,4050.0
2006-08-15 10:20:00,26.61,26.63,26.6,26.63,1800.0,17.2579,17.2709,17.2514,17.2709,1800.0
2006-08-15 10:30:00,26.65,26.72,26.65,26.71,3900.0,17.2839,17.3293,17.2839,17.3228,3900.0
2006-08-15 10:40:00,26.71,26.83,26.71,26.78,18150.0,17.3228,17.4006,17.3228,17.3682,18150.0
2006-08-15 10:50:00,26.79,26.82,26.71,26.76,4650.0,17.3747,17.3941,17.3228,17.3552,4650.0
2006-08-15 11:00:00,26.77,26.79,26.73,26.75,15300.0,17.3617,17.3747,17.3357,17.3487,15300.0
2006-08-15 11:10:00,26.75,26.8,26.73,26.8,11550.0,17.3487,17.3811,17.3357,17.3811,11550.0
2006-08-15 11:20:00,26.77,26.77,26.73,26.75,7050.0,17.3617,17.3617,17.3357,17.3487,7050.0
2006-08-15 11:30:00,26.77,26.79,26.75,26.78,7950.0,17.3617,17.3747,17.3487,17.3682,7950.0
2006-08-15 11:40:00,26.75,26.75,26.71,26.74,1950.0,17.3487,17.3487,17.3228,17.3422,1950.0
2006-08-15 11:50:00,26.73,26.75,26.69,26.7,4350.0,17.3357,17.3487,17.3098,17.3163,4350.0
2006-08-15 12:00:00,26.7,26.75,26.7,26.74,3450.0,17.3163,17.3487,17.3163,17.3422,3450.0
2006-08-15 12:10:00,26.74,26.76,26.73,26.73,2550.0,17.3422,17.3552,17.3357,17.3357,2550.0
2006-08-15 12:20:00,26.73,26.75,26.72,26.75,2700.0,17.3357,17.3487,17.3293,17.3487,2700.0
2006-08-15 12:30:00,26.73,26.75,26.72,26.73,4650.0,17.3357,17.3487,17.3293,17.3357,4650.0
2006-08-15 12:40:00,26.73,26.76,26.73,26.76,2100.0,17.3357,17.3552,17.3357,17.3552,2100.0
2006-08-15 12:50:00,26.77,26.8,26.76,26.8,4950.0,17.3617,17.3811,17.3552,17.3811,4950.0
2006-08-15 13:00:00,26.8,26.8,26.71,26.76,7350.0,17.3811,17.3811,17.3228,17.3552,7350.0
2006-08-15 13:10:00,26.73,26.75,26.7,26.71,3600.0,17.3357,17.3487,17.3163,17.3228,3600.0
2006-08-15 13:20:00,26.73,26.77,26.73,26.74,5850.0,17.3357,17.3617,17.3357,17.3422,5850.0
2006-08-15 13:30:00,26.74,26.78,26.73,26.75,5400.0,17.3422,17.3682,17.3357,17.3487,5400.0
2006-08-15 13:40:00,26.73,26.79,26.73,26.77,6600.0,17.3357,17.3747,17.3357,17.3617,6600.0
2006-08-15 13:50:00,26.77,26.78,26.75,26.77,4050.0,17.3617,17.3682,17.3487,17.3617,4050.0
2006-08-15 14:00:00,26.77,26.8,26.77,26.8,5100.0,17.3617,17.3811,17.3617,17.3811,5100.0
2006-08-15 14:10:00,26.8,26.84,26.77,26.8,13200.0,17.3811,17.4071,17.3617,17.3811,13200.0
2006-08-15 14:20:00,26.79,26.8,26.74,26.74,30450.0,17.3747,17.3811,17.3422,17.3422,30450.0
2006-08-15 14:30:00,26.73,26.79,26.73,26.75,24450.0,17.3357,17.3747,17.3357,17.3487,24450.0
2006-08-15 14:40:00,26.75,26.75,26.73,26.73,32400.0,17.3487,17.3487,17.3357,17.3357,32400.0
2006-08-15 14:50:00,26.74,26.77,26.74,26.75,75750.0,17.3422,17.3617,17.3422,17.3487,75750.0
2006-08-15 15:00:00,26.75,26.77,26.73,26.75,70800.0,17.3487,17.3617,17.3357,17.3487,70800.0
2006-08-15 15:10:00,26.75,26.77,26.73,26.75,66300.0,17.3487,17.3617,17.3357,17.3487,66300.0
2006-08-15 15:20:00,26.75,26.76,26.73,26.75,75150.0,17.3487,17.3552,17.3357,17.3487,75150.0
2006-08-15 15:30:00,26.73,26.73,26.67,26.67,25050.0,17.3357,17.3357,17.2968,17.2968,25050.0
2006-08-15 15:40:00,26.67,26.72,26.66,26.66,48600.0,17.2968,17.3293,17.2903,17.2903,48600.0
2006-08-15 15:50:00,26.66,26.72,26.65,26.72,61050.0,17.2903,17.3293,17.2839,17.3293,61050.0
2006-08-16 09:30:00,26.83,26.87,26.76,26.77,14100.0,17.4006,17.4265,17.3552,17.3617,14100.0
2006-08-16 09:40:00,26.77,26.85,26.65,26.65,22350.0,17.3617,17.4136,17.2839,17.2839,22350.0
2006-08-16 09:50:00,26.63,26.77,26.63,26.69,19800.0,17.2709,17.3617,17.2709,17.3098,19800.0
2006-08-16 10:00:00,26.67,26.74,26.67,26.71,6150.0,17.2968,17.3422,17.2968,17.3228,6150.0
2006-08-16 10:10:00,26.69,26.74,26.69,26.72,8850.0,17.3098,17.3422,17.3098,17.3293,8850.0
2006-08-16 10:20:00,26.72,26.72,26.67,26.69,6900.0,17.3293,17.3293,17.2968,17.3098,6900.0
2006-08-16 10:30:00,26.67,26.73,26.67,26.72,4050.0,17.2968,17.3357,17.2968,17.3293,4050.0
2006-08-16 10:40:00,26.7,26.75,26.7,26.72,7350.0,17.3163,17.3487,17.3163,17.3293,7350.0
2006-08-16 10:50:00,26.71,26.75,26.71,26.74,15450.0,17.3228,17.3487,17.3228,17.3422,15450.0
2006-08-16 11:00:00,26.74,26.74,26.7,26.71,6750.0,17.3422,17.3422,17.3163,17.3228,6750.0
2006-08-16 11:10:00,26.69,26.69,26.69,26.69,3750.0,17.3098,17.3098,17.3098,17.3098,3750.0
2006-08-16 11:20:00,26.69,26.71,26.65,26.71,11100.0,17.3098,17.3228,17.2839,17.3228,11100.0
2006-08-16 11:30:00,26.69,26.74,26.68,26.68,10800.0,17.3098,17.3422,17.3033,17.3033,10800.0
2006-08-16 11:40:00,26.69,26.72,26.69,26.72,4500.0,17.3098,17.3293,17.3098,17.3293,4500.0
2006-08-16 11:50:00,26.72,26.73,26.71,26.73,19200.0,17.3293,17.3357,17.3228,17.3357,19200.0
2006-08-16 12:00:00,26.71,26.71,26.67,26.68,7650.0,17.3228,17.3228,17.2968,17.3033,7650.0
2006-08-16 12:10:00,26.67,26.69,26.66,26.69,8100.0,17.2968,17.3098,17.2903,17.3098,8100.0
2006-08-16 12:20:00,26.69,26.74,26.69,26.71,27450.0,17.3098,17.3422,17.3098,17.3228,27450.0
2006-08-16 12:30:00,26.72,26.75,26.72,26.72,20100.0,17.3293,17.3487,17.3293,17.3293,20100.0
2006-08-16 12:40:00,26.73,26.74,26.73,26.73,9000.0,17.3357,17.3422,17.3357,17.3357,9000.0
2006-08-16 12:50:00,26.71,26.73,26.71,26.73,12300.0,17.3228,17.3357,17.3228,17.3357,12300.0
2006-08-16 13:00:00,26.71,26.73,26.71,26.72,9750.0,17.3228,17.3357,17.3228,17.3293,9750.0
2006-08-16 13:10:00,26.73,26.75,26.72,26.73,52500.0,17.3357,17.3487,17.3293,17.3357,52500.0
2006-08-16 13:20:00,26.73,26.73,26.71,26.73,11550.0,17.3357,17.3357,17.3228,17.3357,11550.0
2006-08-16 13:30:00,26.73,26.74,26.71,26.73,6750.0,17.3357,17.3422,17.3228,17.3357,6750.0
2006-08-16 13:40:00,26.73,26.74,26.72,26.74,27300.0,17.3357,17.3422,17.3293,17.3422,27300.0
2006-08-16 13:50:00,26.73,26.74,26.73,26.73,51900.0,17.3357,17.3422,17.3357,17.3357,51900.0
2006-08-16 14:00:00,26.73,26.74,26.73,26.73,24750.0,17.3357,17.3422,17.3357,17.3357,24750.0
2006-08-16 14:10:00,26.71,26.74,26.71,26.72,52500.0,17.3228,17.3422,17.3228,17.3293,52500.0
2006-08-16 14:20:00,26.73,26.75,26.72,26.72,16050.0,17.3357,17.3487,17.3293,17.3293,16050.0
2006-08-16 14:30:00,26.73,26.75,26.71,26.75,30150.0,17.3357,17.3487,17.3228,17.3487,30150.0
2006-08-16 14:40:00,26.76,26.84,26.75,26.81,12300.0,17.3552,17.4071,17.3487,17.3876,12300.0
2006-08-16 14:50:00,26.81,26.87,26.81,26.87,9450.0,17.3876,17.4265,17.3876,17.4265,9450.0
2006-08-16 15:00:00,26.86,26.87,26.77,26.78,21300.0,17.4201,17.4265,17.3617,17.3682,21300.0
2006-08-16 15:10:00,26.79,26.83,26.79,26.83,9300.0,17.3747,17.4006,17.3747,17.4006,9300.0
2006-08-16 15:20:00,26.83,26.85,26.81,26.84,8850.0,17.4006,17.4136,17.3876,17.4071,8850.0
2006-08-16 15:30:00,26.83,26.87,26.82,26.82,9900.0,17.4006,17.4265,17.3941,17.3941,9900.0
2006-08-16 15:40:00,26.83,26.84,26.81,26.81,13800.0,17.4006,17.4071,17.3876,17.3876,13800.0
2006-08-16 15:50:00,26.82,26.9,26.81,26.9,121200.0,17.3941,17.446,17.3876,17.446,121200.0
2006-08-17 09:30:00,26.83,26.83,26.77,26.79,6450.0,17.4006,17.4006,17.3617,17.3747,6450.0
2006-08-17 09:40:00,26.79,26.82,26.76,26.78,19200.0,17.3747,17.3941,17.3552,17.3682,19200.0
2006-08-17 09:50:00,26.78,26.79,26.76,26.79,162150.0,17.3682,17.3747,17.3552,17.3747,162150.0
2006-08-17 10:00:00,26.77,26.79,26.76,26.76,23850.0,17.3617,17.3747,17.3552,17.3552,23850.0
2006-08-17 10:10:00,26.76,26.81,26.73,26.81,6300.0,17.3552,17.3876,17.3357,17.3876,6300.0
2006-08-17 10:20:00,26.79,26.83,26.78,26.79,10500.0,17.3747,17.4006,17.3682,17.3747,10500.0
2006-08-17 10:30:00,26.79,26.81,26.78,26.8,18600.0,17.3747,17.3876,17.3682,17.3811,18600.0
2006-08-17 10:40:00,26.8,26.85,26.8,26.83,18600.0,17.3811,17.4136,17.3811,17.4006,18600.0
2006-08-17 10:50:00,26.83,26.87,26.83,26.83,11550.0,17.4006,17.4265,17.4006,17.4006,11550.0
2006-08-17 11:00:00,26.83,26.88,26.83,26.87,11400.0,17.4006,17.433,17.4006,17.4265,11400.0
2006-08-17 11:10:00,26.87,26.89,26.86,26.87,15000.0,17.4265,17.4395,17.4201,17.4265,15000.0
2006-08-17 11:20:00,26.87,26.91,26.86,26.87,23250.0,17.4265,17.4525,17.4201,17.4265,23250.0
2006-08-17 11:30:00,26.87,26.88,26.86,26.87,11250.0,17.4265,17.433,17.4201,17.4265,11250.0
2006-08-17 11:40:00,26.89,26.89,26.86,26.87,8850.0,17.4395,17.4395,17.4201,17.4265,8850.0
2006-08-17 11:50:00,26.87,26.89,26.85,26.85,11550.0,17.4265,17.4395,17.4136,17.4136,11550.0
2006-08-17 12:00:00,26.86,26.87,26.85,26.86,5250.0,17.4201,17.4265,17.4136,17.4201,5250.0
2006-08-17 12:10:00,26.86,26.87,26.83,26.86,19800.0,17.4201,17.4265,17.4006,17.4201,19800.0
2006-08-17 12:20:00,26.87,26.89,26.86,26.87,6150.0,17.4265,17.4395,17.4201,17.4265,6150.0
2006-08-17 12:30:00,26.87,26.87,26.84,26.86,9600.0,17.4265,17.4265,17.4071,17.4201,9600.0
2006-08-17 12:40:00,26.85,26.87,26.85,26.87,7050.0,17.4136,17.4265,17.4136,17.4265,7050.0
2006-08-17 12:50:00,26.87,26.87,26.85,26.86,11400.0,17.4265,17.4265,17.4136,17.4201,11400.0
2006-08-17 13:00:00,26.86,26.87,26.85,26.85,9000.0,17.4201,17.4265,17.4136,17.4136,9000.0
2006-08-17 13:10:00,26.85,26.85,26.83,26.85,14700.0,17.4136,17.4136,17.4006,17.4136,14700.0
2006-08-17 13:20:00,26.85,26.89,26.85,26.87,10050.0,17.4136,17.4395,17.4136,17.4265,10050.0
2006-08-17 13:30:00,26.87,26.87,26.86,26.86,9150.0,17.4265,17.4265,17.4201,17.4201,9150.0
2006-08-17 13:40:00,26.85,26.87,26.85,26.87,10350.0,17.4136,17.4265,17.4136,17.4265,10350.0
2006-08-17 13:50:00,26.87,26.87,26.82,26.82,10800.0,17.4265,17.4265,17.3941,17.3941,10800.0
2006-08-17 14:00:00,26.83,26.85,26.82,26.85,9600.0,17.4006,17.4136,17.3941,17.4136,9600.0
2006-08-17 14:10:00,26.84,26.87,26.84,26.85,15900.0,17.4071,17.4265,17.4071,17.4136,15900.0
2006-08-17 14:20:00,26.84,26.85,26.81,26.82,12600.0,17.4071,17.4136,17.3876,17.3941,12600.0
2006-08-17 14:30:00,26.82,26.85,26.81,26.85,12000.0,17.3941,17.4136,17.3876,17.4136,12000.0
2006-08-17 14:40:00,26.85,26.86,26.83,26.83,10650.0,17.4136,17.4201,17.4006,17.4006,10650.0
2006-08-17 14:50:00,26.83,26.89,26.83,26.89,15900.0,17.4006,17.4395,17.4006,17.4395,15900.0
2006-08-17 15:00:00,26.87,26.95,26.86,26.95,20550.0,17.4265,17.4784,17.4201,17.4784,20550.0
2006-08-17 15:10:00,26.97,26.97,26.91,26.92,29700.0,17.4914,17.4914,17.4525,17.459,29700.0
2006-08-17 15:20:00,26.92,26.92,26.88,26.89,55050.0,17.459,17.459,17.433,17.4395,55050.0
2006-08-17 15:30:00,26.89,26.91,26.88,26.91,37950.0,17.4395,17.4525,17.433,17.4525,37950.0
2006-08-17 15:40:00,26.89,26.98,26.89,26.98,72000.0,17.4395,17.4979,17.4395,17.4979,72000.0
2006-08-17 15:50:00,26.98,27.03,26.93,26.99,87450.0,17.4979,17.5303,17.4655,17.5044,87450.0
2006-08-18 09:30:00,26.91,26.91,26.84,26.89,11250.0,17.4525,17.4525,17.4071,17.4395,11250.0
2006-08-18 09:40:00,26.89,26.89,26.73,26.77,16500.0,17.4395,17.4395,17.3357,17.3617,16500.0
2006-08-18 09:50:00,26.77,26.81,26.69,26.72,21600.0,17.3617,17.3876,17.3098,17.3293,21600.0
2006-08-18 10:00:00,26.73,26.79,26.73,26.76,6300.0,17.3357,17.3747,17.3357,17.3552,6300.0
2006-08-18 10:10:00,26.76,26.78,26.76,26.78,6450.0,17.3552,17.3682,17.3552,17.3682,6450.0
2006-08-18 10:20:00,26.79,26.81,26.72,26.73,24150.0,17.3747,17.3876,17.3293,17.3357,24150.0
2006-08-18 10:30:00,26.73,26.77,26.67,26.69,26400.0,17.3357,17.3617,17.2968,17.3098,26400.0
2006-08-18 10:40:00,26.69,26.72,26.66,26.66,13350.0,17.3098,17.3293,17.2903,17.2903,13350.0
2006-08-18 10:50:00,26.66,26.66,26.61,26.62,23250.0,17.2903,17.2903,17.2579,17.2644,23250.0
2006-08-18 11:00:00,26.64,26.65,26.61,26.61,13200.0,17.2774,17.2839,17.2579,17.2579,13200.0
2006-08-18 11:10:00,26.61,26.64,26.61,26.62,8100.0,17.2579,17.2774,17.2579,17.2644,8100.0
2006-08-18 11:20:00,26.62,26.62,26.59,26.59,8850.0,17.2644,17.2644,17.2449,17.2449,8850.0
2006-08-18 11:30:00,26.6,26.6,26.55,26.57,12450.0,17.2514,17.2514,17.219,17.232,12450.0
2006-08-18 11:40:00,26.59,26.59,26.54,26.55,7800.0,17.2449,17.2449,17.2125,17.219,7800.0
2006-08-18 11:50:00,26.56,26.56,26.51,26.52,20400.0,17.2255,17.2255,17.1931,17.1995,20400.0
2006-08-18 12:00:00,26.53,26.53,26.47,26.47,18450.0,17.206,17.206,17.1671,17.1671,18450.0
2006-08-18 12:10:00,26.47,26.47,26.43,26.44,14400.0,17.1671,17.1671,17.1412,17.1477,14400.0
2006-08-18 12:20:00,26.47,26.47,26.42,26.45,13050.0,17.1671,17.1671,17.1347,17.1541,13050.0
2006-08-18 12:30:00,26.45,26.45,26.4,26.4,12300.0,17.1541,17.1541,17.1217,17.1217,12300.0
2006-08-18 12:40:00,26.4,26.4,26.35,26.35,14400.0,17.1217,17.1217,17.0893,17.0893,14400.0
2006-08-18 12:50:00,26.35,26.37,26.32,26.36,10950.0,17.0893,17.1023,17.0698,17.0958,10950.0
2006-08-18 13:00:00,26.35,26.38,26.33,26.36,8550.0,17.0893,17.1088,17.0763,17.0958,8550.0
2006-08-18 13:10:00,26.37,26.39,26.33,26.39,15900.0,17.1023,17.1152,17.0763,17.1152,15900.0
2006-08-18 13:20:00,26.37,26.38,26.34,26.34,9000.0,17.1023,17.1088,17.0828,17.0828,9000.0
2006-08-18 13:30:00,26.33,26.37,26.33,26.36,12750.0,17.0763,17.1023,17.0763,17.0958,12750.0
2006-08-18 13:40:00,26.36,26.39,26.35,26.37,6450.0,17.0958,17.1152,17.0893,17.1023,6450.0
2006-08-18 13:50:00,26.39,26.39,26.34,26.34,8250.0,17.1152,17.1152,17.0828,17.0828,8250.0
2006-08-18 14:00:00,26.35,26.37,26.33,26.36,10650.0,17.0893,17.1023,17.0763,17.0958,10650.0
2006-08-18 14:10:00,26.37,26.39,26.34,26.36,78750.0,17.1023,17.1152,17.0828,17.0958,78750.0
2006-08-18 14:20:00,26.36,26.4,26.34,26.36,21300.0,17.0958,17.1217,17.0828,17.0958,21300.0
2006-08-18 14:30:00,26.36,26.4,26.34,26.39,96900.0,17.0958,17.1217,17.0828,17.1152,96900.0
2006-08-18 14:40:00,26.38,26.41,26.37,26.39,25950.0,17.1088,17.1282,17.1023,17.1152,25950.0
2006-08-18 14:50:00,26.39,26.4,26.37,26.39,28050.0,17.1152,17.1217,17.1023,17.1152,28050.0
2006-08-18 15:00:00,26.39,26.42,26.38,26.41,57000.0,17.1152,17.1347,17.1088,17.1282,57000.0
2006-08-18 15:10:00,26.41,26.47,26.4,26.46,27600.0,17.1282,17.1671,17.1217,17.1606,27600.0
2006-08-18 15:20:00,26.46,26.46,26.4,26.45,23700.0,17.1606,17.1606,17.1217,17.1541,23700.0
2006-08-18 15:30:00,26.43,26.47,26.43,26.47,16350.0,17.1412,17.1671,17.1412,17.1671,16350.0
2006-08-18 15:40:00,26.47,26.53,26.46,26.53,20700.0,17.1671,17.206,17.1606,17.206,20700.0
2006-08-18 15:50:00,26.52,26.56,26.51,26.52,72600.0,17.1995,17.2255,17.1931,17.1995,72600.0
2006-08-21 09:30:00,26.36,26.37,26.26,26.29,16050.0,17.0958,17.1023,17.0309,17.0504,16050.0
2006-08-21 09:40:00,26.34,26.45,26.31,26.45,6000.0,17.0828,17.1541,17.0634,17.1541,6000.0
2006-08-21 09:50:00,26.45,26.47,26.29,26.3,11250.0,17.1541,17.1671,17.0504,17.0569,11250.0
2006-08-21 10:00:00,26.3,26.39,26.3,26.39,4650.0,17.0569,17.1152,17.0569,17.1152,4650.0
2006-08-21 10:10:00,26.39,26.41,26.37,26.41,4500.0,17.1152,17.1282,17.1023,17.1282,4500.0
2006-08-21 10:20:00,26.4,26.41,26.35,26.35,4950.0,17.1217,17.1282,17.0893,17.0893,4950.0
2006-08-21 10:30:00,26.35,26.39,26.35,26.38,10200.0,17.0893,17.1152,17.0893,17.1088,10200.0
2006-08-21 10:40:00,26.37,26.39,26.37,26.38,5700.0,17.1023,17.1152,17.1023,17.1088,5700.0
2006-08-21 10:50:00,26.38,26.38,26.33,26.35,11250.0,17.1088,17.1088,17.0763,17.0893,11250.0
2006-08-21 11:00:00,26.35,26.35,26.29,26.34,10500.0,17.0893,17.0893,17.0504,17.0828,10500.0
2006-08-21 11:10:00,26.34,26.34,26.29,26.32,8250.0,17.0828,17.0828,17.0504,17.0698,8250.0
2006-08-21 11:20:00,26.32,26.36,26.32,26.35,4200.0,17.0698,17.0958,17.0698,17.0893,4200.0
2006-08-21 11:30:00,26.35,26.35,26.25,26.25,14400.0,17.0893,17.0893,17.0244,17.0244,14400.0
2006-08-21 11:40:00,26.24,26.24,26.13,26.13,25650.0,17.018,17.018,16.9466,16.9466,25650.0
2006-08-21 11:50:00,26.14,26.16,26.06,26.1,20850.0,16.9531,16.9661,16.9012,16.9272,20850.0
2006-08-21 12:00:00,26.08,26.13,26.08,26.13,12900.0,16.9142,16.9466,16.9142,16.9466,12900.0
2006-08-21 12:10:00,26.13,26.22,26.13,26.2,15450.0,16.9466,17.005,16.9466,16.992,15450.0
2006-08-21 12:20:00,26.2,26.27,26.2,26.23,18000.0,16.992,17.0374,16.992,17.0115,18000.0
2006-08-21 12:30:00,26.23,26.25,26.2,26.2,14100.0,17.0115,17.0244,16.992,16.992,14100.0
2006-08-21 12:40:00,26.21,26.21,26.17,26.17,23250.0,16.9985,16.9985,16.9726,16.9726,23250.0
2006-08-21 12:50:00,26.16,26.19,26.14,26.19,14850.0,16.9661,16.9855,16.9531,16.9855,14850.0
2006-08-21 13:00:00,26.16,26.21,26.15,26.21,11550.0,16.9661,16.9985,16.9596,16.9985,11550.0
2006-08-21 13:10:00,26.21,26.21,26.15,26.15,9600.0,16.9985,16.9985,16.9596,16.9596,9600.0
2006-08-21 13:20:00,26.15,26.17,26.08,26.09,20550.0,16.9596,16.9726,16.9142,16.9207,20550.0
2006-08-21 13:30:00,26.09,26.09,26.05,26.06,30600.0,16.9207,16.9207,16.8947,16.9012,30600.0
2006-08-21 13:40:00,26.07,26.11,26.07,26.09,10500.0,16.9077,16.9336,16.9077,16.9207,10500.0
2006-08-21 13:50:00,26.11,26.16,26.11,26.15,31500.0,16.9336,16.9661,16.9336,16.9596,31500.0
2006-08-21 14:00:00,26.17,26.23,26.15,26.2,48000.0,16.9726,17.0115,16.9596,16.992,48000.0
2006-08-21 14:10:00,26.2,26.21,26.15,26.17,23100.0,16.992,16.9985,16.9596,16.9726,23100.0
2006-08-21 14:20:00,26.17,26.19,26.15,26.17,15600.0,16.9726,16.9855,16.9596,16.9726,15600.0
2006-08-21 14:30:00,26.17,26.19,26.14,26.19,23550.0,16.9726,16.9855,16.9531,16.9855,23550.0
2006-08-21 14:40:00,26.19,26.19,26.13,26.15,11850.0,16.9855,16.9855,16.9466,16.9596,11850.0
2006-08-21 14:50:00,26.15,26.16,26.13,26.15,5100.0,16.9596,16.9661,16.9466,16.9596,5100.0
2006-08-21 15:00:00,26.15,26.16,26.13,26.16,26250.0,16.9596,16.9661,16.9466,16.9661,26250.0
2006-08-21 15:10:00,26.15,26.18,26.15,26.18,13050.0,16.9596,16.979,16.9596,16.979,13050.0
2006-08-21 15:20:00,26.17,26.19,26.17,26.17,14100.0,16.9726,16.9855,16.9726,16.9726,14100.0
2006-08-21 15:30:00,26.17,26.21,26.17,26.19,23100.0,16.9726,16.9985,16.9726,16.9855,23100.0
2006-08-21 15:40:00,26.19,26.22,26.19,26.19,10650.0,16.9855,17.005,16.9855,16.9855,10650.0
2006-08-21 15:50:00,26.19,26.21,26.17,26.19,42450.0,16.9855,16.9985,16.9726,16.9855,42450.0
2006-08-22 09:30:00,26.05,26.15,26.02,26.03,73800.0,16.8947,16.9596,16.8753,16.8818,73800.0
2006-08-22 09:40:00,26.07,26.07,25.96,25.96,27450.0,16.9077,16.9077,16.8364,16.8364,27450.0
2006-08-22 09:50:00,25.97,25.99,25.91,25.91,18600.0,16.8428,16.8558,16.8039,16.8039,18600.0
2006-08-22 10:00:00,25.92,25.93,25.87,25.87,23100.0,16.8104,16.8169,16.778,16.778,23100.0
2006-08-22 10:10:00,25.9,25.9,25.85,25.87,20250.0,16.7974,16.7974,16.765,16.778,20250.0
2006-08-22 10:20:00,25.87,25.91,25.85,25.87,17250.0,16.778,16.8039,16.765,16.778,17250.0
2006-08-22 10:30:00,25.88,25.94,25.87,25.94,19350.0,16.7845,16.8234,16.778,16.8234,19350.0
2006-08-22 10:40:00,25.94,26.0,25.94,25.99,14400.0,16.8234,16.8623,16.8234,16.8558,14400.0
2006-08-22 10:50:00,25.99,26.05,25.99,26.04,12450.0,16.8558,16.8947,16.8558,16.8882,12450.0
2006-08-22 11:00:00,26.04,26.11,26.02,26.1,26550.0,16.8882,16.9336,16.8753,16.9272,26550.0
2006-08-22 11:10:00,26.09,26.12,26.09,26.09,14100.0,16.9207,16.9401,16.9207,16.9207,14100.0
2006-08-22 11:20:00,26.1,26.14,26.1,26.13,11850.0,16.9272,16.9531,16.9272,16.9466,11850.0
2006-08-22 11:30:00,26.15,26.16,26.07,26.07,23550.0,16.9596,16.9661,16.9077,16.9077,23550.0
2006-08-22 11:40:00,26.07,26.11,26.06,26.08,14550.0,16.9077,16.9336,16.9012,16.9142,14550.0
2006-08-22 11:50:00,26.08,26.12,26.08,26.09,14250.0,16.9142,16.9401,16.9142,16.9207,14250.0
2006-08-22 12:00:00,26.08,26.09,26.08,26.09,28500.0,16.9142,16.9207,16.9142,16.9207,28500.0
2006-08-22 12:10:00,26.1,26.13,26.08,26.12,10050.0,16.9272,16.9466,16.9142,16.9401,10050.0
2006-08-22 12:20:00,26.13,26.15,26.12,26.14,57600.0,16.9466,16.9596,16.9401,16.9531,57600.0
2006-08-22 12:30:00,26.13,26.14,26.07,26.1,61500.0,16.9466,16.9531,16.9077,16.9272,61500.0
2006-08-22 12:40:00,26.1,26.16,26.1,26.15,9900.0,16.9272,16.9661,16.9272,16.9596,9900.0
2006-08-22 12:50:00,26.15,26.15,26.14,26.14,10800.0,16.9596,16.9596,16.9531,16.9531,10800.0
2006-08-22 13:00:00,26.14,26.15,26.09,26.09,31500.0,16.9531,16.9596,16.9207,16.9207,31500.0
2006-08-22 13:10:00,26.08,26.1,26.07,26.08,5700.0,16.9142,16.9272,16.9077,16.9142,5700.0
2006-08-22 13:20:00,26.08,26.08,26.03,26.04,11850.0,16.9142,16.9142,16.8818,16.8882,11850.0
2006-08-22 13:30:00,26.05,26.07,26.03,26.04,12450.0,16.8947,16.9077,16.8818,16.8882,12450.0
2006-08-22 13:40:00,26.04,26.05,25.99,26.01,11700.0,16.8882,16.8947,16.8558,16.8688,11700.0
2006-08-22 13:50:00,26.01,26.05,26.01,26.05,7650.0,16.8688,16.8947,16.8688,16.8947,7650.0
2006-08-22 14:00:00,26.05,26.06,25.99,26.02,51450.0,16.8947,16.9012,16.8558,16.8753,51450.0
2006-08-22 14:10:00,26.04,26.05,26.0,26.03,32400.0,16.8882,16.8947,16.8623,16.8818,32400.0
2006-08-22 14:20:00,26.03,26.03,25.98,25.98,13500.0,16.8818,16.8818,16.8493,16.8493,13500.0
2006-08-22 14:30:00,25.99,26.04,25.99,26.0,20100.0,16.8558,16.8882,16.8558,16.8623,20100.0
2006-08-22 14:40:00,26.01,26.06,26.01,26.05,20550.0,16.8688,16.9012,16.8688,16.8947,20550.0
2006-08-22 14:50:00,26.06,26.07,26.01,26.06,17100.0,16.9012,16.9077,16.8688,16.9012,17100.0
2006-08-22 15:00:00,26.07,26.09,26.03,26.03,18150.0,16.9077,16.9207,16.8818,16.8818,18150.0
2006-08-22 15:10:00,26.05,26.07,26.04,26.04,20550.0,16.8947,16.9077,16.8882,16.8882,20550.0
2006-08-22 15:20:00,26.04,26.07,26.03,26.07,11250.0,16.8882,16.9077,16.8818,16.9077,11250.0
2006-08-22 15:30:00,26.06,26.09,26.05,26.07,20400.0,16.9012,16.9207,16.8947,16.9077,20400.0
2006-08-22 15:40:00,26.07,26.1,26.07,26.08,9150.0,16.9077,16.9272,16.9077,16.9142,9150.0
2006-08-22 15:50:00,26.09,26.09,26.05,26.07,19650.0,16.9207,16.9207,16.8947,16.9077,19650.0
2006-08-23 09:30:00,25.97,26.01,25.87,26.0,21450.0,16.8428,16.8688,16.778,16.8623,21450.0
2006-08-23 09:40:00,25.99,26.05,25.9,25.91,18300.0,16.8558,16.8947,16.7974,16.8039,18300.0
2006-08-23 09:50:00,25.9,25.93,25.87,25.87,17850.0,16.7974,16.8169,16.778,16.778,17850.0
2006-08-23 10:00:00,25.87,25.89,25.83,25.83,26250.0,16.778,16.791,16.752,16.752,26250.0
2006-08-23 10:10:00,25.82,25.82,25.73,25.81,45150.0,16.7456,16.7456,16.6872,16.7391,45150.0
2006-08-23 10:20:00,25.8,25.83,25.77,25.81,18300.0,16.7326,16.752,16.7131,16.7391,18300.0
2006-08-23 10:30:00,25.81,25.83,25.8,25.83,25500.0,16.7391,16.752,16.7326,16.752,25500.0
2006-08-23 10:40:00,25.82,25.83,25.77,25.8,17100.0,16.7456,16.752,16.7131,16.7326,17100.0
2006-08-23 10:50:00,25.8,25.82,25.78,25.79,14550.0,16.7326,16.7456,16.7196,16.7261,14550.0
2006-08-23 11:00:00,25.79,25.81,25.76,25.77,62850.0,16.7261,16.7391,16.7066,16.7131,62850.0
2006-08-23 11:10:00,25.77,25.8,25.72,25.75,69150.0,16.7131,16.7326,16.6807,16.7002,69150.0
2006-08-23 11:20:00,25.75,25.87,25.75,25.82,24450.0,16.7002,16.778,16.7002,16.7456,24450.0
2006-08-23 11:30:00,25.83,25.85,25.79,25.83,21600.0,16.752,16.765,16.7261,16.752,21600.0
2006-08-23 11:40:00,25.83,25.84,25.81,25.83,22800.0,16.752,16.7585,16.7391,16.752,22800.0
2006-08-23 11:50:00,25.83,25.83,25.79,25.81,18450.0,16.752,16.752,16.7261,16.7391,18450.0
2006-08-23 12:00:00,25.81,25.83,25.81,25.83,10950.0,16.7391,16.752,16.7391,16.752,10950.0
2006-08-23 12:10:00,25.83,25.86,25.82,25.85,20250.0,16.752,16.7715,16.7456,16.765,20250.0
2006-08-23 12:20:00,25.85,25.87,25.82,25.84,13050.0,16.765,16.778,16.7456,16.7585,13050.0
2006-08-23 12:30:00,25.83,25.85,25.83,25.84,7350.0,16.752,16.765,16.752,16.7585,7350.0
2006-08-23 12:40:00,25.83,25.87,25.83,25.86,11700.0,16.752,16.778,16.752,16.7715,11700.0
2006-08-23 12:50:00,25.85,25.87,25.85,25.85,7350.0,16.765,16.778,16.765,16.765,7350.0
2006-08-23 13:00:00,25.85,25.86,25.83,25.83,7200.0,16.765,16.7715,16.752,16.752,7200.0
2006-08-23 13:10:00,25.84,25.85,25.81,25.83,17400.0,16.7585,16.765,16.7391,16.752,17400.0
2006-08-23 13:20:00,25.83,25.87,25.82,25.83,13350.0,16.752,16.778,16.7456,16.752,13350.0
2006-08-23 13:30:00,25.83,25.83,25.8,25.83,12600.0,16.752,16.752,16.7326,16.752,12600.0
2006-08-23 13:40:00,25.83,25.83,25.76,25.76,15300.0,16.752,16.752,16.7066,16.7066,15300.0
2006-08-23 13:50:00,25.77,25.77,25.71,25.74,5700.0,16.7131,16.7131,16.6742,16.6937,5700.0
2006-08-23 14:00:00,25.73,25.75,25.68,25.71,14250.0,16.6872,16.7002,16.6548,16.6742,14250.0
2006-08-23 14:10:00,25.71,25.76,25.71,25.76,5250.0,16.6742,16.7066,16.6742,16.7066,5250.0
2006-08-23 14:20:00,25.75,25.75,25.73,25.73,6750.0,16.7002,16.7002,16.6872,16.6872,6750.0
2006-08-23 14:30:00,25.72,25.77,25.71,25.73,6600.0,16.6807,16.7131,16.6742,16.6872,6600.0
2006-08-23 14:40:00,25.73,25.75,25.66,25.71,11700.0,16.6872,16.7002,16.6418,16.6742,11700.0
2006-08-23 14:50:00,25.68,25.73,25.67,25.69,8850.0,16.6548,16.6872,16.6483,16.6613,8850.0
2006-08-23 15:00:00,25.69,25.73,25.68,25.68,10800.0,16.6613,16.6872,16.6548,16.6548,10800.0
2006-08-23 15:10:00,25.68,25.71,25.65,25.71,14700.0,16.6548,16.6742,16.6353,16.6742,14700.0
2006-08-23 15:20:00,25.69,25.72,25.67,25.7,16350.0,16.6613,16.6807,16.6483,16.6677,16350.0
2006-08-23 15:30:00,25.7,25.79,25.66,25.74,26850.0,16.6677,16.7261,16.6418,16.6937,26850.0
2006-08-23 15:40:00,25.75,25.79,25.74,25.76,9150.0,16.7002,16.7261,16.6937,16.7066,9150.0
2006-08-23 15:50:00,25.75,25.81,25.74,25.78,27000.0,16.7002,16.7391,16.6937,16.7196,27000.0
2006-08-24 09:30:00,25.93,25.96,25.87,25.87,12900.0,16.8169,16.8364,16.778,16.778,12900.0
2006-08-24 09:40:00,25.83,25.87,25.83,25.84,5100.0,16.752,16.778,16.752,16.7585,5100.0
2006-08-24 09:50:00,25.84,25.87,25.8,25.85,3150.0,16.7585,16.778,16.7326,16.765,3150.0
2006-08-24 10:00:00,25.83,25.83,25.77,25.79,8550.0,16.752,16.752,16.7131,16.7261,8550.0
2006-08-24 10:10:00,25.79,25.81,25.79,25.79,3450.0,16.7261,16.7391,16.7261,16.7261,3450.0
2006-08-24 10:20:00,25.79,25.8,25.71,25.71,3900.0,16.7261,16.7326,16.6742,16.6742,3900.0
2006-08-24 10:30:00,25.71,25.75,25.71,25.72,5850.0,16.6742,16.7002,16.6742,16.6807,5850.0
2006-08-24 10:40:00,25.73,25.73,25.7,25.7,7650.0,16.6872,16.6872,16.6677,16.6677,7650.0
2006-08-24 10:50:00,25.71,25.73,25.71,25.71,4350.0,16.6742,16.6872,16.6742,16.6742,4350.0
2006-08-24 11:00:00,25.71,25.74,25.7,25.73,3750.0,16.6742,16.6937,16.6677,16.6872,3750.0
2006-08-24 11:10:00,25.73,25.73,25.67,25.67,8400.0,16.6872,16.6872,16.6483,16.6483,8400.0
2006-08-24 11:20:00,25.67,25.69,25.65,25.67,4800.0,16.6483,16.6613,16.6353,16.6483,4800.0
2006-08-24 11:30:00,25.65,25.65,25.61,25.65,8550.0,16.6353,16.6353,16.6094,16.6353,8550.0
2006-08-24 11:40:00,25.65,25.66,25.59,25.59,9000.0,16.6353,16.6418,16.5964,16.5964,9000.0
2006-08-24 11:50:00,25.61,25.63,25.61,25.61,3900.0,16.6094,16.6223,16.6094,16.6094,3900.0
2006-08-24 12:00:00,25.61,25.63,25.59,25.61,15900.0,16.6094,16.6223,16.5964,16.6094,15900.0
2006-08-24 12:10:00,25.61,25.63,25.61,25.63,7800.0,16.6094,16.6223,16.6094,16.6223,7800.0
2006-08-24 12:20:00,25.62,25.63,25.61,25.63,15150.0,16.6159,16.6223,16.6094,16.6223,15150.0
2006-08-24 12:30:00,25.61,25.63,25.61,25.63,8850.0,16.6094,16.6223,16.6094,16.6223,8850.0
2006-08-24 12:40:00,25.63,25.63,25.63,25.63,5550.0,16.6223,16.6223,16.6223,16.6223,5550.0
2006-08-24 12:50:00,25.63,25.64,25.63,25.63,7800.0,16.6223,16.6288,16.6223,16.6223,7800.0
2006-08-24 13:00:00,25.63,25.65,25.63,25.63,11550.0,16.6223,16.6353,16.6223,16.6223,11550.0
2006-08-24 13:10:00,25.63,25.65,25.63,25.64,3750.0,16.6223,16.6353,16.6223,16.6288,3750.0
2006-08-24 13:20:00,25.64,25.69,25.64,25.65,8100.0,16.6288,16.6613,16.6288,16.6353,8100.0
2006-08-24 13:30:00,25.67,25.67,25.65,25.67,7500.0,16.6483,16.6483,16.6353,16.6483,7500.0
2006-08-24 13:40:00,25.67,25.68,25.65,25.65,6600.0,16.6483,16.6548,16.6353,16.6353,6600.0
2006-08-24 13:50:00,25.65,25.69,25.64,25.67,9300.0,16.6353,16.6613,16.6288,16.6483,9300.0
2006-08-24 14:00:00,25.67,25.7,25.65,25.7,7200.0,16.6483,16.6677,16.6353,16.6677,7200.0
2006-08-24 14:10:00,25.71,25.73,25.71,25.71,10050.0,16.6742,16.6872,16.6742,16.6742,10050.0
2006-08-24 14:20:00,25.7,25.7,25.65,25.67,7050.0,16.6677,16.6677,16.6353,16.6483,7050.0
2006-08-24 14:30:00,25.66,25.68,25.66,25.67,9000.0,16.6418,16.6548,16.6418,16.6483,9000.0
2006-08-24 14:40:00,25.67,25.67,25.65,25.65,32100.0,16.6483,16.6483,16.6353,16.6353,32100.0
2006-08-24 14:50:00,25.64,25.65,25.63,25.65,7800.0,16.6288,16.6353,16.6223,16.6353,7800.0
2006-08-24 15:00:00,25.64,25.65,25.58,25.59,20250.0,16.6288,16.6353,16.5899,16.5964,20250.0
2006-08-24 15:10:00,25.58,25.58,25.51,25.52,21150.0,16.5899,16.5899,16.5445,16.551,21150.0
2006-08-24 15:20:00,25.51,25.53,25.49,25.53,24900.0,16.5445,16.5575,16.5315,16.5575,24900.0
2006-08-24 15:30:00,25.52,25.59,25.49,25.59,20850.0,16.551,16.5964,16.5315,16.5964,20850.0
2006-08-24 15:40:00,25.59,25.59,25.55,25.55,30300.0,16.5964,16.5964,16.5705,16.5705,30300.0
2006-08-24 15:50:00,25.55,25.58,25.55,25.57,45600.0,16.5705,16.5899,16.5705,16.5834,45600.0
2006-08-25 09:30:00,25.53,25.66,25.53,25.59,18750.0,16.5575,16.6418,16.5575,16.5964,18750.0
2006-08-25 09:40:00,25.59,25.65,25.57,25.59,22650.0,16.5964,16.6353,16.5834,16.5964,22650.0
2006-08-25 09:50:00,25.59,25.61,25.51,25.59,65700.0,16.5964,16.6094,16.5445,16.5964,65700.0
2006-08-25 10:00:00,25.58,25.61,25.57,25.57,14550.0,16.5899,16.6094,16.5834,16.5834,14550.0
2006-08-25 10:10:00,25.54,25.57,25.54,25.55,4500.0,16.564,16.5834,16.564,16.5705,4500.0
2006-08-25 10:20:00,25.57,25.57,25.5,25.52,9600.0,16.5834,16.5834,16.538,16.551,9600.0
2006-08-25 10:30:00,25.52,25.53,25.47,25.49,13650.0,16.551,16.5575,16.5186,16.5315,13650.0
2006-08-25 10:40:00,25.47,25.47,25.42,25.44,9750.0,16.5186,16.5186,16.4861,16.4991,9750.0
2006-08-25 10:50:00,25.44,25.45,25.42,25.42,8100.0,16.4991,16.5056,16.4861,16.4861,8100.0
2006-08-25 11:00:00,25.41,25.42,25.27,25.36,40500.0,16.4797,16.4861,16.3889,16.4472,40500.0
2006-08-25 11:10:00,25.36,25.39,25.35,25.37,9900.0,16.4472,16.4667,16.4407,16.4537,9900.0
2006-08-25 11:20:00,25.37,25.37,25.29,25.31,14700.0,16.4537,16.4537,16.4018,16.4148,14700.0
2006-08-25 11:30:00,25.31,25.37,25.31,25.37,13950.0,16.4148,16.4537,16.4148,16.4537,13950.0
2006-08-25 11:40:00,25.36,25.37,25.34,25.35,6600.0,16.4472,16.4537,16.4343,16.4407,6600.0
2006-08-25 11:50:00,25.35,25.37,25.33,25.36,9750.0,16.4407,16.4537,16.4278,16.4472,9750.0
2006-08-25 12:00:00,25.36,25.36,25.35,25.36,14850.0,16.4472,16.4472,16.4407,16.4472,14850.0
2006-08-25 12:10:00,25.35,25.35,25.32,25.34,5550.0,16.4407,16.4407,16.4213,16.4343,5550.0
2006-08-25 12:20:00,25.34,25.35,25.34,25.35,7650.0,16.4343,16.4407,16.4343,16.4407,7650.0
2006-08-25 12:30:00,25.35,25.36,25.35,25.35,49050.0,16.4407,16.4472,16.4407,16.4407,49050.0
2006-08-25 12:40:00,25.34,25.36,25.34,25.36,35250.0,16.4343,16.4472,16.4343,16.4472,35250.0
2006-08-25 12:50:00,25.36,25.36,25.35,25.36,5550.0,16.4472,16.4472,16.4407,16.4472,5550.0
2006-08-25 13:00:00,25.35,25.37,25.35,25.37,13200.0,16.4407,16.4537,16.4407,16.4537,13200.0
2006-08-25 13:10:00,25.37,25.41,25.37,25.4,15900.0,16.4537,16.4797,16.4537,16.4732,15900.0
2006-08-25 13:20:00,25.4,25.41,25.37,25.4,98850.0,16.4732,16.4797,16.4537,16.4732,98850.0
2006-08-25 13:30:00,25.41,25.42,25.39,25.42,7950.0,16.4797,16.4861,16.4667,16.4861,7950.0
2006-08-25 13:40:00,25.42,25.43,25.4,25.41,14100.0,16.4861,16.4926,16.4732,16.4797,14100.0
2006-08-25 13:50:00,25.4,25.43,25.4,25.41,9900.0,16.4732,16.4926,16.4732,16.4797,9900.0
2006-08-25 14:00:00,25.41,25.46,25.41,25.46,14850.0,16.4797,16.5121,16.4797,16.5121,14850.0
2006-08-25 14:10:00,25.45,25.48,25.43,25.45,18450.0,16.5056,16.5251,16.4926,16.5056,18450.0
2006-08-25 14:20:00,25.45,25.48,25.45,25.48,12000.0,16.5056,16.5251,16.5056,16.5251,12000.0
2006-08-25 14:30:00,25.49,25.52,25.49,25.5,6300.0,16.5315,16.551,16.5315,16.538,6300.0
2006-08-25 14:40:00,25.5,25.51,25.47,25.48,29700.0,16.538,16.5445,16.5186,16.5251,29700.0
2006-08-25 14:50:00,25.46,25.49,25.46,25.49,10500.0,16.5121,16.5315,16.5121,16.5315,10500.0
2006-08-25 15:00:00,25.51,25.53,25.49,25.53,15000.0,16.5445,16.5575,16.5315,16.5575,15000.0
2006-08-25 15:10:00,25.53,25.54,25.51,25.53,16350.0,16.5575,16.564,16.5445,16.5575,16350.0
2006-08-25 15:20:00,25.53,25.57,25.53,25.54,10650.0,16.5575,16.5834,16.5575,16.564,10650.0
2006-08-25 15:30:00,25.54,25.55,25.53,25.53,18750.0,16.564,16.5705,16.5575,16.5575,18750.0
2006-08-25 15:40:00,25.51,25.54,25.51,25.53,47250.0,16.5445,16.564,16.5445,16.5575,47250.0
2006-08-25 15:50:00,25.53,25.54,25.49,25.5,14400.0,16.5575,16.564,16.5315,16.538,14400.0
2006-08-28 09:30:00,25.63,25.71,25.63,25.71,53550.0,16.6223,16.6742,16.6223,16.6742,53550.0
2006-08-28 09:40:00,25.71,25.82,25.71,25.79,64950.0,16.6742,16.7456,16.6742,16.7261,64950.0
2006-08-28 09:50:00,25.79,25.85,25.75,25.84,33450.0,16.7261,16.765,16.7002,16.7585,33450.0
2006-08-28 10:00:00,25.84,25.87,25.81,25.84,35700.0,16.7585,16.778,16.7391,16.7585,35700.0
2006-08-28 10:10:00,25.82,25.84,25.77,25.8,10050.0,16.7456,16.7585,16.7131,16.7326,10050.0
2006-08-28 10:20:00,25.81,25.86,25.8,25.83,8250.0,16.7391,16.7715,16.7326,16.752,8250.0
2006-08-28 10:30:00,25.83,25.84,25.81,25.82,10200.0,16.752,16.7585,16.7391,16.7456,10200.0
2006-08-28 10:40:00,25.81,25.83,25.79,25.81,9300.0,16.7391,16.752,16.7261,16.7391,9300.0
2006-08-28 10:50:00,25.81,25.83,25.79,25.83,6450.0,16.7391,16.752,16.7261,16.752,6450.0
2006-08-28 11:00:00,25.83,25.83,25.79,25.81,16200.0,16.752,16.752,16.7261,16.7391,16200.0
2006-08-28 11:10:00,25.81,25.84,25.79,25.83,10200.0,16.7391,16.7585,16.7261,16.752,10200.0
2006-08-28 11:20:00,25.82,25.83,25.79,25.81,12750.0,16.7456,16.752,16.7261,16.7391,12750.0
2006-08-28 11:30:00,25.8,25.81,25.79,25.8,5850.0,16.7326,16.7391,16.7261,16.7326,5850.0
2006-08-28 11:40:00,25.8,25.82,25.79,25.82,12150.0,16.7326,16.7456,16.7261,16.7456,12150.0
2006-08-28 11:50:00,25.82,25.83,25.79,25.79,12900.0,16.7456,16.752,16.7261,16.7261,12900.0
2006-08-28 12:00:00,25.79,25.8,25.71,25.75,10350.0,16.7261,16.7326,16.6742,16.7002,10350.0
2006-08-28 12:10:00,25.74,25.77,25.72,25.77,22950.0,16.6937,16.7131,16.6807,16.7131,22950.0
2006-08-28 12:20:00,25.75,25.79,25.75,25.77,10950.0,16.7002,16.7261,16.7002,16.7131,10950.0
2006-08-28 12:30:00,25.75,25.77,25.75,25.77,11400.0,16.7002,16.7131,16.7002,16.7131,11400.0
2006-08-28 12:40:00,25.76,25.76,25.73,25.75,9000.0,16.7066,16.7066,16.6872,16.7002,9000.0
2006-08-28 12:50:00,25.75,25.75,25.73,25.73,5100.0,16.7002,16.7002,16.6872,16.6872,5100.0
2006-08-28 13:00:00,25.72,25.73,25.7,25.71,10950.0,16.6807,16.6872,16.6677,16.6742,10950.0
2006-08-28 13:10:00,25.71,25.72,25.69,25.71,7500.0,16.6742,16.6807,16.6613,16.6742,7500.0
2006-08-28 13:20:00,25.71,25.72,25.71,25.72,6150.0,16.6742,16.6807,16.6742,16.6807,6150.0
2006-08-28 13:30:00,25.72,25.72,25.7,25.71,5400.0,16.6807,16.6807,16.6677,16.6742,5400.0
2006-08-28 13:40:00,25.71,25.75,25.71,25.74,6450.0,16.6742,16.7002,16.6742,16.6937,6450.0
2006-08-28 13:50:00,25.74,25.76,25.73,25.74,10650.0,16.6937,16.7066,16.6872,16.6937,10650.0
2006-08-28 14:00:00,25.76,25.77,25.73,25.76,11400.0,16.7066,16.7131,16.6872,16.7066,11400.0
2006-08-28 14:10:00,25.78,25.78,25.72,25.77,12450.0,16.7196,16.7196,16.6807,16.7131,12450.0
2006-08-28 14:20:00,25.77,25.78,25.73,25.76,10500.0,16.7131,16.7196,16.6872,16.7066,10500.0
2006-08-28 14:30:00,25.77,25.77,25.73,25.75,14100.0,16.7131,16.7131,16.6872,16.7002,14100.0
2006-08-28 14:40:00,25.74,25.77,25.73,25.73,21750.0,16.6937,16.7131,16.6872,16.6872,21750.0
2006-08-28 14:50:00,25.74,25.79,25.73,25.76,15000.0,16.6937,16.7261,16.6872,16.7066,15000.0
2006-08-28 15:00:00,25.76,25.77,25.74,25.77,9600.0,16.7066,16.7131,16.6937,16.7131,9600.0
2006-08-28 15:10:00,25.75,25.79,25.74,25.79,13950.0,16.7002,16.7261,16.6937,16.7261,13950.0
2006-08-28 15:20:00,25.77,25.81,25.74,25.79,21150.0,16.7131,16.7391,16.6937,16.7261,21150.0
2006-08-28 15:30:00,25.79,25.81,25.77,25.77,30600.0,16.7261,16.7391,16.7131,16.7131,30600.0
2006-08-28 15:40:00,25.75,25.77,25.73,25.75,63000.0,16.7002,16.7131,16.6872,16.7002,63000.0
2006-08-28 15:50:00,25.75,25.78,25.75,25.75,117150.0,16.7002,16.7196,16.7002,16.7002,117150.0
2006-08-29 09:30:00,25.8,25.87,25.76,25.77,13350.0,16.7326,16.778,16.7066,16.7131,13350.0
2006-08-29 09:40:00,25.83,25.87,25.75,25.75,11100.0,16.752,16.778,16.7002,16.7002,11100.0
2006-08-29 09:50:00,25.77,25.85,25.75,25.78,7350.0,16.7131,16.765,16.7002,16.7196,7350.0
2006-08-29 10:00:00,25.77,25.87,25.73,25.83,5550.0,16.7131,16.778,16.6872,16.752,5550.0
2006-08-29 10:10:00,25.82,25.82,25.69,25.69,9450.0,16.7456,16.7456,16.6613,16.6613,9450.0
2006-08-29 10:20:00,25.69,25.71,25.63,25.71,8550.0,16.6613,16.6742,16.6223,16.6742,8550.0
2006-08-29 10:30:00,25.7,25.7,25.64,25.66,9750.0,16.6677,16.6677,16.6288,16.6418,9750.0
2006-08-29 10:40:00,25.66,25.66,25.6,25.6,10950.0,16.6418,16.6418,16.6029,16.6029,10950.0
2006-08-29 10:50:00,25.61,25.67,25.58,25.67,11850.0,16.6094,16.6483,16.5899,16.6483,11850.0
2006-08-29 11:00:00,25.69,25.69,25.67,25.68,9900.0,16.6613,16.6613,16.6483,16.6548,9900.0
2006-08-29 11:10:00,25.65,25.7,25.65,25.7,14250.0,16.6353,16.6677,16.6353,16.6677,14250.0
2006-08-29 11:20:00,25.69,25.7,25.68,25.68,5100.0,16.6613,16.6677,16.6548,16.6548,5100.0
2006-08-29 11:30:00,25.68,25.69,25.65,25.66,4500.0,16.6548,16.6613,16.6353,16.6418,4500.0
2006-08-29 11:40:00,25.66,25.66,25.63,25.65,5700.0,16.6418,16.6418,16.6223,16.6353,5700.0
2006-08-29 11:50:00,25.65,25.69,25.64,25.69,6300.0,16.6353,16.6613,16.6288,16.6613,6300.0
2006-08-29 12:00:00,25.69,25.71,25.69,25.71,5550.0,16.6613,16.6742,16.6613,16.6742,5550.0
2006-08-29 12:10:00,25.71,25.73,25.68,25.73,58950.0,16.6742,16.6872,16.6548,16.6872,58950.0
2006-08-29 12:20:00,25.73,25.76,25.71,25.76,101550.0,16.6872,16.7066,16.6742,16.7066,101550.0
2006-08-29 12:30:00,25.76,25.79,25.76,25.79,68550.0,16.7066,16.7261,16.7066,16.7261,68550.0
2006-08-29 12:40:00,25.79,25.79,25.77,25.77,8550.0,16.7261,16.7261,16.7131,16.7131,8550.0
2006-08-29 12:50:00,25.77,25.78,25.77,25.77,13800.0,16.7131,16.7196,16.7131,16.7131,13800.0
2006-08-29 13:00:00,25.77,25.77,25.77,25.77,11700.0,16.7131,16.7131,16.7131,16.7131,11700.0
2006-08-29 13:10:00,25.77,25.79,25.77,25.77,15150.0,16.7131,16.7261,16.7131,16.7131,15150.0
2006-08-29 13:20:00,25.77,25.77,25.75,25.75,42600.0,16.7131,16.7131,16.7002,16.7002,42600.0
2006-08-29 13:30:00,25.75,25.77,25.75,25.76,11100.0,16.7002,16.7131,16.7002,16.7066,11100.0
2006-08-29 13:40:00,25.76,25.77,25.73,25.74,6450.0,16.7066,16.7131,16.6872,16.6937,6450.0
2006-08-29 13:50:00,25.73,25.74,25.65,25.67,17850.0,16.6872,16.6937,16.6353,16.6483,17850.0
2006-08-29 14:00:00,25.65,25.72,25.61,25.7,23700.0,16.6353,16.6807,16.6094,16.6677,23700.0
2006-08-29 14:10:00,25.7,25.75,25.65,25.71,26400.0,16.6677,16.7002,16.6353,16.6742,26400.0
2006-08-29 14:20:00,25.7,25.71,25.65,25.67,23850.0,16.6677,16.6742,16.6353,16.6483,23850.0
2006-08-29 14:30:00,25.67,25.69,25.64,25.65,15000.0,16.6483,16.6613,16.6288,16.6353,15000.0
2006-08-29 14:40:00,25.67,25.71,25.64,25.64,15600.0,16.6483,16.6742,16.6288,16.6288,15600.0
2006-08-29 14:50:00,25.66,25.66,25.61,25.61,23400.0,16.6418,16.6418,16.6094,16.6094,23400.0
2006-08-29 15:00:00,25.61,25.63,25.56,25.56,21600.0,16.6094,16.6223,16.5769,16.5769,21600.0
2006-08-29 15:10:00,25.55,25.59,25.55,25.59,20550.0,16.5705,16.5964,16.5705,16.5964,20550.0
2006-08-29 15:20:00,25.59,25.65,25.58,25.63,24900.0,16.5964,16.6353,16.5899,16.6223,24900.0
2006-08-29 15:30:00,25.61,25.65,25.61,25.65,22500.0,16.6094,16.6353,16.6094,16.6353,22500.0
2006-08-29 15:40:00,25.65,25.65,25.61,25.62,21000.0,16.6353,16.6353,16.6094,16.6159,21000.0
2006-08-29 15:50:00,25.63,25.69,25.63,25.67,43650.0,16.6223,16.6613,16.6223,16.6483,43650.0
2006-08-30 09:30:00,25.57,25.57,25.47,25.47,22200.0,16.5834,16.5834,16.5186,16.5186,22200.0
2006-08-30 09:40:00,25.46,25.53,25.46,25.48,24450.0,16.5121,16.5575,16.5121,16.5251,24450.0
2006-08-30 09:50:00,25.48,25.63,25.47,25.6,16500.0,16.5251,16.6223,16.5186,16.6029,16500.0
2006-08-30 10:00:00,25.61,25.69,25.6,25.64,17850.0,16.6094,16.6613,16.6029,16.6288,17850.0
2006-08-30 10:10:00,25.66,25.66,25.63,25.63,15450.0,16.6418,16.6418,16.6223,16.6223,15450.0
2006-08-30 10:20:00,25.63,25.65,25.62,25.65,6450.0,16.6223,16.6353,16.6159,16.6353,6450.0
2006-08-30 10:30:00,25.64,25.76,25.63,25.76,38400.0,16.6288,16.7066,16.6223,16.7066,38400.0
2006-08-30 10:40:00,25.77,25.83,25.77,25.81,69150.0,16.7131,16.752,16.7131,16.7391,69150.0
2006-08-30 10:50:00,25.81,25.82,25.73,25.77,50700.0,16.7391,16.7456,16.6872,16.7131,50700.0
2006-08-30 11:00:00,25.77,25.78,25.75,25.78,80550.0,16.7131,16.7196,16.7002,16.7196,80550.0
2006-08-30 11:10:00,25.77,25.78,25.76,25.77,16500.0,16.7131,16.7196,16.7066,16.7131,16500.0
2006-08-30 11:20:00,25.78,25.78,25.75,25.77,12300.0,16.7196,16.7196,16.7002,16.7131,12300.0
2006-08-30 11:30:00,25.77,25.81,25.77,25.81,69750.0,16.7131,16.7391,16.7131,16.7391,69750.0
2006-08-30 11:40:00,25.82,25.85,25.81,25.81,9300.0,16.7456,16.765,16.7391,16.7391,9300.0
2006-08-30 11:50:00,25.81,25.88,25.8,25.85,32700.0,16.7391,16.7845,16.7326,16.765,32700.0
2006-08-30 12:00:00,25.85,25.85,25.81,25.81,22950.0,16.765,16.765,16.7391,16.7391,22950.0
2006-08-30 12:10:00,25.83,25.83,25.79,25.8,17700.0,16.752,16.752,16.7261,16.7326,17700.0
2006-08-30 12:20:00,25.8,25.81,25.78,25.78,88500.0,16.7326,16.7391,16.7196,16.7196,88500.0
2006-08-30 12:30:00,25.78,25.8,25.76,25.79,7800.0,16.7196,16.7326,16.7066,16.7261,7800.0
2006-08-30 12:40:00,25.79,25.79,25.79,25.79,5100.0,16.7261,16.7261,16.7261,16.7261,5100.0
2006-08-30 12:50:00,25.79,25.82,25.78,25.82,21300.0,16.7261,16.7456,16.7196,16.7456,21300.0
2006-08-30 13:00:00,25.82,25.82,25.75,25.76,12450.0,16.7456,16.7456,16.7002,16.7066,12450.0
2006-08-30 13:10:00,25.76,25.78,25.75,25.77,8100.0,16.7066,16.7196,16.7002,16.7131,8100.0
2006-08-30 13:20:00,25.77,25.77,25.72,25.72,13650.0,16.7131,16.7131,16.6807,16.6807,13650.0
2006-08-30 13:30:00,25.73,25.75,25.71,25.71,11850.0,16.6872,16.7002,16.6742,16.6742,11850.0
2006-08-30 13:40:00,25.71,25.71,25.69,25.71,6450.0,16.6742,16.6742,16.6613,16.6742,6450.0
2006-08-30 13:50:00,25.71,25.73,25.71,25.72,10650.0,16.6742,16.6872,16.6742,16.6807,10650.0
2006-08-30 14:00:00,25.71,25.75,25.71,25.73,6450.0,16.6742,16.7002,16.6742,16.6872,6450.0
2006-08-30 14:10:00,25.73,25.73,25.7,25.71,5550.0,16.6872,16.6872,16.6677,16.6742,5550.0
2006-08-30 14:20:00,25.71,25.73,25.71,25.72,6900.0,16.6742,16.6872,16.6742,16.6807,6900.0
2006-08-30 14:30:00,25.72,25.78,25.7,25.71,40050.0,16.6807,16.7196,16.6677,16.6742,40050.0
2006-08-30 14:40:00,25.71,25.71,25.64,25.67,20400.0,16.6742,16.6742,16.6288,16.6483,20400.0
2006-08-30 14:50:00,25.67,25.71,25.67,25.69,31950.0,16.6483,16.6742,16.6483,16.6613,31950.0
2006-08-30 15:00:00,25.68,25.71,25.66,25.71,34050.0,16.6548,16.6742,16.6418,16.6742,34050.0
2006-08-30 15:10:00,25.71,25.75,25.71,25.75,24450.0,16.6742,16.7002,16.6742,16.7002,24450.0
2006-08-30 15:20:00,25.76,25.8,25.74,25.77,40650.0,16.7066,16.7326,16.6937,16.7131,40650.0
2006-08-30 15:30:00,25.77,25.78,25.71,25.75,24450.0,16.7131,16.7196,16.6742,16.7002,24450.0
2006-08-30 15:40:00,25.72,25.73,25.68,25.7,16800.0,16.6807,16.6872,16.6548,16.6677,16800.0
2006-08-30 15:50:00,25.71,25.73,25.7,25.71,38400.0,16.6742,16.6872,16.6677,16.6742,38400.0
2006-08-31 09:30:00,25.77,25.95,25.73,25.87,24600.0,16.7131,16.8299,16.6872,16.778,24600.0
2006-08-31 09:40:00,25.85,25.86,25.77,25.79,10050.0,16.765,16.7715,16.7131,16.7261,10050.0
2006-08-31 09:50:00,25.79,25.83,25.76,25.8,12450.0,16.7261,16.752,16.7066,16.7326,12450.0
2006-08-31 10:00:00,25.8,25.83,25.78,25.83,21750.0,16.7326,16.752,16.7196,16.752,21750.0
2006-08-31 10:10:00,25.83,25.84,25.77,25.77,12300.0,16.752,16.7585,16.7131,16.7131,12300.0
2006-08-31 10:20:00,25.77,25.79,25.73,25.77,18750.0,16.7131,16.7261,16.6872,16.7131,18750.0
2006-08-31 10:30:00,25.77,25.79,25.74,25.79,85800.0,16.7131,16.7261,16.6937,16.7261,85800.0
2006-08-31 10:40:00,25.8,25.83,25.79,25.81,8100.0,16.7326,16.752,16.7261,16.7391,8100.0
2006-08-31 10:50:00,25.81,25.83,25.79,25.8,8550.0,16.7391,16.752,16.7261,16.7326,8550.0
2006-08-31 11:00:00,25.81,25.83,25.78,25.78,8550.0,16.7391,16.752,16.7196,16.7196,8550.0
2006-08-31 11:10:00,25.8,25.83,25.77,25.81,10650.0,16.7326,16.752,16.7131,16.7391,10650.0
2006-08-31 11:20:00,25.81,25.81,25.79,25.8,4650.0,16.7391,16.7391,16.7261,16.7326,4650.0
2006-08-31 11:30:00,25.81,25.81,25.75,25.75,9750.0,16.7391,16.7391,16.7002,16.7002,9750.0
2006-08-31 11:40:00,25.75,25.77,25.74,25.77,6300.0,16.7002,16.7131,16.6937,16.7131,6300.0
2006-08-31 11:50:00,25.77,25.78,25.74,25.78,5250.0,16.7131,16.7196,16.6937,16.7196,5250.0
2006-08-31 12:00:00,25.77,25.79,25.75,25.79,12750.0,16.7131,16.7261,16.7002,16.7261,12750.0
2006-08-31 12:10:00,25.79,25.79,25.75,25.76,5400.0,16.7261,16.7261,16.7002,16.7066,5400.0
2006-08-31 12:20:00,25.77,25.81,25.77,25.81,6150.0,16.7131,16.7391,16.7131,16.7391,6150.0
2006-08-31 12:30:00,25.81,25.82,25.78,25.79,5550.0,16.7391,16.7456,16.7196,16.7261,5550.0
2006-08-31 12:40:00,25.8,25.81,25.79,25.8,4350.0,16.7326,16.7391,16.7261,16.7326,4350.0
2006-08-31 12:50:00,25.81,25.84,25.81,25.81,3450.0,16.7391,16.7585,16.7391,16.7391,3450.0
2006-08-31 13:00:00,25.82,25.82,25.77,25.77,4350.0,16.7456,16.7456,16.7131,16.7131,4350.0
2006-08-31 13:10:00,25.79,25.8,25.78,25.79,3150.0,16.7261,16.7326,16.7196,16.7261,3150.0
2006-08-31 13:20:00,25.79,25.83,25.79,25.83,3600.0,16.7261,16.752,16.7261,16.752,3600.0
2006-08-31 13:30:00,25.81,25.83,25.81,25.83,4200.0,16.7391,16.752,16.7391,16.752,4200.0
2006-08-31 13:40:00,25.84,25.84,25.79,25.8,5400.0,16.7585,16.7585,16.7261,16.7326,5400.0
2006-08-31 13:50:00,25.82,25.82,25.8,25.82,3600.0,16.7456,16.7456,16.7326,16.7456,3600.0
2006-08-31 14:00:00,25.82,25.84,25.81,25.83,3750.0,16.7456,16.7585,16.7391,16.752,3750.0
2006-08-31 14:10:00,25.85,25.85,25.81,25.83,5850.0,16.765,16.765,16.7391,16.752,5850.0
2006-08-31 14:20:00,25.85,25.85,25.82,25.83,4350.0,16.765,16.765,16.7456,16.752,4350.0
2006-08-31 14:30:00,25.83,25.84,25.81,25.82,6450.0,16.752,16.7585,16.7391,16.7456,6450.0
2006-08-31 14:40:00,25.83,25.85,25.82,25.85,6600.0,16.752,16.765,16.7456,16.765,6600.0
2006-08-31 14:50:00,25.86,25.87,25.85,25.86,6300.0,16.7715,16.778,16.765,16.7715,6300.0
2006-08-31 15:00:00,25.85,25.87,25.83,25.83,9000.0,16.765,16.778,16.752,16.752,9000.0
2006-08-31 15:10:00,25.83,25.86,25.82,25.86,12450.0,16.752,16.7715,16.7456,16.7715,12450.0
2006-08-31 15:20:00,25.85,25.85,25.83,25.85,12750.0,16.765,16.765,16.752,16.765,12750.0
2006-08-31 15:30:00,25.85,25.86,25.82,25.83,15600.0,16.765,16.7715,16.7456,16.752,15600.0
2006-08-31 15:40:00,25.83,25.85,25.81,25.82,19650.0,16.752,16.765,16.7391,16.7456,19650.0
2006-08-31 15:50:00,25.81,25.89,25.81,25.83,64350.0,16.7391,16.791,16.7391,16.752,64350.0
2006-09-01 09:30:00,25.97,26.1,25.97,26.02,24750.0,16.8428,16.9272,16.8428,16.8753,24750.0
2006-09-01 09:40:00,26.0,26.01,25.94,25.95,7650.0,16.8623,16.8688,16.8234,16.8299,7650.0
2006-09-01 09:50:00,25.97,25.99,25.94,25.99,6750.0,16.8428,16.8558,16.8234,16.8558,6750.0
2006-09-01 10:00:00,26.0,26.0,25.93,25.98,15750.0,16.8623,16.8623,16.8169,16.8493,15750.0
2006-09-01 10:10:00,25.96,25.97,25.87,25.94,11850.0,16.8364,16.8428,16.778,16.8234,11850.0
2006-09-01 10:20:00,25.94,25.95,25.91,25.95,19500.0,16.8234,16.8299,16.8039,16.8299,19500.0
2006-09-01 10:30:00,25.97,26.01,25.97,26.0,18750.0,16.8428,16.8688,16.8428,16.8623,18750.0
2006-09-01 10:40:00,26.01,26.11,26.01,26.11,21150.0,16.8688,16.9336,16.8688,16.9336,21150.0
2006-09-01 10:50:00,26.13,26.19,26.13,26.15,14250.0,16.9466,16.9855,16.9466,16.9596,14250.0
2006-09-01 11:00:00,26.13,26.17,26.13,26.17,7350.0,16.9466,16.9726,16.9466,16.9726,7350.0
2006-09-01 11:10:00,26.18,26.18,26.17,26.17,6300.0,16.979,16.979,16.9726,16.9726,6300.0
2006-09-01 11:20:00,26.17,26.18,26.15,26.16,13200.0,16.9726,16.979,16.9596,16.9661,13200.0
2006-09-01 11:30:00,26.16,26.19,26.15,26.17,10350.0,16.9661,16.9855,16.9596,16.9726,10350.0
2006-09-01 11:40:00,26.19,26.19,26.17,26.19,8400.0,16.9855,16.9855,16.9726,16.9855,8400.0
2006-09-01 11:50:00,26.18,26.18,26.17,26.18,4950.0,16.979,16.979,16.9726,16.979,4950.0
2006-09-01 12:00:00,26.17,26.2,26.17,26.19,9900.0,16.9726,16.992,16.9726,16.9855,9900.0
2006-09-01 12:10:00,26.19,26.19,26.16,26.18,7500.0,16.9855,16.9855,16.9661,16.979,7500.0
2006-09-01 12:20:00,26.18,26.21,26.15,26.21,9450.0,16.979,16.9985,16.9596,16.9985,9450.0
2006-09-01 12:30:00,26.21,26.27,26.21,26.25,15600.0,16.9985,17.0374,16.9985,17.0244,15600.0
2006-09-01 12:40:00,26.25,26.26,26.24,26.25,7200.0,17.0244,17.0309,17.018,17.0244,7200.0
2006-09-01 12:50:00,26.25,26.26,26.23,26.24,3450.0,17.0244,17.0309,17.0115,17.018,3450.0
2006-09-01 13:00:00,26.24,26.25,26.23,26.24,4950.0,17.018,17.0244,17.0115,17.018,4950.0
2006-09-01 13:10:00,26.24,26.24,26.22,26.22,5550.0,17.018,17.018,17.005,17.005,5550.0
2006-09-01 13:20:00,26.22,26.23,26.21,26.22,2550.0,17.005,17.0115,16.9985,17.005,2550.0
2006-09-01 13:30:00,26.22,26.23,26.22,26.22,5100.0,17.005,17.0115,17.005,17.005,5100.0
2006-09-01 13:40:00,26.21,26.22,26.19,26.21,6000.0,16.9985,17.005,16.9855,16.9985,6000.0
2006-09-01 13:50:00,26.21,26.22,26.18,26.2,6900.0,16.9985,17.005,16.979,16.992,6900.0
2006-09-01 14:00:00,26.19,26.19,26.17,26.17,6900.0,16.9855,16.9855,16.9726,16.9726,6900.0
2006-09-01 14:10:00,26.18,26.18,26.16,26.18,9600.0,16.979,16.979,16.9661,16.979,9600.0
2006-09-01 14:20:00,26.17,26.2,26.17,26.2,6000.0,16.9726,16.992,16.9726,16.992,6000.0
2006-09-01 14:30:00,26.19,26.19,26.13,26.15,13350.0,16.9855,16.9855,16.9466,16.9596,13350.0
2006-09-01 14:40:00,26.13,26.15,26.12,26.14,5550.0,16.9466,16.9596,16.9401,16.9531,5550.0
2006-09-01 14:50:00,26.14,26.16,26.12,26.12,7200.0,16.9531,16.9661,16.9401,16.9401,7200.0
2006-09-01 15:00:00,26.13,26.16,26.12,26.15,9600.0,16.9466,16.9661,16.9401,16.9596,9600.0
2006-09-01 15:10:00,26.15,26.19,26.14,26.18,18150.0,16.9596,16.9855,16.9531,16.979,18150.0
2006-09-01 15:20:00,26.19,26.21,26.19,26.21,13200.0,16.9855,16.9985,16.9855,16.9985,13200.0
2006-09-01 15:30:00,26.21,26.21,26.16,26.17,21000.0,16.9985,16.9985,16.9661,16.9726,21000.0
2006-09-01 15:40:00,26.17,26.21,26.16,26.21,29100.0,16.9726,16.9985,16.9661,16.9985,29100.0
2006-09-01 15:50:00,26.2,26.21,26.15,26.18,41100.0,16.992,16.9985,16.9596,16.979,41100.0
2006-09-05 09:30:00,26.22,26.33,26.21,26.3,14550.0,17.005,17.0763,16.9985,17.0569,14550.0
2006-09-05 09:40:00,26.3,26.33,26.21,26.21,12900.0,17.0569,17.0763,16.9985,16.9985,12900.0
2006-09-05 09:50:00,26.19,26.22,26.18,26.22,31950.0,16.9855,17.005,16.979,17.005,31950.0
2006-09-05 10:00:00,26.22,26.29,26.21,26.26,19950.0,17.005,17.0504,16.9985,17.0309,19950.0
2006-09-05 10:10:00,26.26,26.26,26.24,26.24,12150.0,17.0309,17.0309,17.018,17.018,12150.0
2006-09-05 10:20:00,26.23,26.25,26.23,26.24,4800.0,17.0115,17.0244,17.0115,17.018,4800.0
2006-09-05 10:30:00,26.23,26.23,26.19,26.19,6600.0,17.0115,17.0115,16.9855,16.9855,6600.0
2006-09-05 10:40:00,26.19,26.21,26.18,26.18,10950.0,16.9855,16.9985,16.979,16.979,10950.0
2006-09-05 10:50:00,26.18,26.28,26.18,26.27,13950.0,16.979,17.0439,16.979,17.0374,13950.0
2006-09-05 11:00:00,26.27,26.28,26.24,26.27,12900.0,17.0374,17.0439,17.018,17.0374,12900.0
2006-09-05 11:10:00,26.28,26.34,26.27,26.33,46350.0,17.0439,17.0828,17.0374,17.0763,46350.0
2006-09-05 11:20:00,26.33,26.33,26.29,26.31,22350.0,17.0763,17.0763,17.0504,17.0634,22350.0
2006-09-05 11:30:00,26.31,26.32,26.29,26.29,23100.0,17.0634,17.0698,17.0504,17.0504,23100.0
2006-09-05 11:40:00,26.29,26.3,26.29,26.29,9450.0,17.0504,17.0569,17.0504,17.0504,9450.0
2006-09-05 11:50:00,26.29,26.3,26.28,26.28,8100.0,17.0504,17.0569,17.0439,17.0439,8100.0
2006-09-05 12:00:00,26.29,26.29,26.25,26.27,10500.0,17.0504,17.0504,17.0244,17.0374,10500.0
2006-09-05 12:10:00,26.27,26.27,26.22,26.25,10650.0,17.0374,17.0374,17.005,17.0244,10650.0
2006-09-05 12:20:00,26.25,26.29,26.25,26.29,7050.0,17.0244,17.0504,17.0244,17.0504,7050.0
2006-09-05 12:30:00,26.3,26.31,26.29,26.29,9450.0,17.0569,17.0634,17.0504,17.0504,9450.0
2006-09-05 12:40:00,26.28,26.31,26.26,26.26,18150.0,17.0439,17.0634,17.0309,17.0309,18150.0
2006-09-05 12:50:00,26.28,26.29,26.26,26.28,24750.0,17.0439,17.0504,17.0309,17.0439,24750.0
2006-09-05 13:00:00,26.3,26.3,26.25,26.25,48450.0,17.0569,17.0569,17.0244,17.0244,48450.0
2006-09-05 13:10:00,26.24,26.24,26.23,26.24,4950.0,17.018,17.018,17.0115,17.018,4950.0
2006-09-05 13:20:00,26.25,26.26,26.25,26.25,2250.0,17.0244,17.0309,17.0244,17.0244,2250.0
2006-09-05 13:30:00,26.25,26.25,26.23,26.23,7800.0,17.0244,17.0244,17.0115,17.0115,7800.0
2006-09-05 13:40:00,26.23,26.24,26.19,26.21,18600.0,17.0115,17.018,16.9855,16.9985,18600.0
2006-09-05 13:50:00,26.2,26.2,26.17,26.19,8700.0,16.992,16.992,16.9726,16.9855,8700.0
2006-09-05 14:00:00,26.19,26.19,26.14,26.17,14400.0,16.9855,16.9855,16.9531,16.9726,14400.0
2006-09-05 14:10:00,26.17,26.18,26.14,26.14,20250.0,16.9726,16.979,16.9531,16.9531,20250.0
2006-09-05 14:20:00,26.13,26.14,26.06,26.07,19200.0,16.9466,16.9531,16.9012,16.9077,19200.0
2006-09-05 14:30:00,26.07,26.1,26.06,26.09,10800.0,16.9077,16.9272,16.9012,16.9207,10800.0
2006-09-05 14:40:00,26.09,26.11,26.08,26.1,4200.0,16.9207,16.9336,16.9142,16.9272,4200.0
2006-09-05 14:50:00,26.11,26.11,26.07,26.08,8700.0,16.9336,16.9336,16.9077,16.9142,8700.0
2006-09-05 15:00:00,26.07,26.07,26.0,26.0,18150.0,16.9077,16.9077,16.8623,16.8623,18150.0
2006-09-05 15:10:00,26.0,26.01,25.99,26.01,10800.0,16.8623,16.8688,16.8558,16.8688,10800.0
2006-09-05 15:20:00,26.01,26.05,26.01,26.05,9450.0,16.8688,16.8947,16.8688,16.8947,9450.0
2006-09-05 15:30:00,26.05,26.07,26.03,26.03,23550.0,16.8947,16.9077,16.8818,16.8818,23550.0
2006-09-05 15:40:00,26.03,26.03,25.99,26.0,22650.0,16.8818,16.8818,16.8558,16.8623,22650.0
2006-09-05 15:50:00,26.01,26.04,26.0,26.04,31950.0,16.8688,16.8882,16.8623,16.8882,31950.0
2006-09-06 09:30:00,25.87,25.89,25.8,25.82,18600.0,16.778,16.791,16.7326,16.7456,18600.0
2006-09-06 09:40:00,25.8,25.84,25.77,25.79,10350.0,16.7326,16.7585,16.7131,16.7261,10350.0
2006-09-06 09:50:00,25.79,25.79,25.71,25.73,9450.0,16.7261,16.7261,16.6742,16.6872,9450.0
2006-09-06 10:00:00,25.73,25.81,25.73,25.81,9000.0,16.6872,16.7391,16.6872,16.7391,9000.0
2006-09-06 10:10:00,25.81,25.81,25.7,25.7,12150.0,16.7391,16.7391,16.6677,16.6677,12150.0
2006-09-06 10:20:00,25.71,25.71,25.67,25.7,6900.0,16.6742,16.6742,16.6483,16.6677,6900.0
2006-09-06 10:30:00,25.69,25.73,25.67,25.72,12750.0,16.6613,16.6872,16.6483,16.6807,12750.0
2006-09-06 10:40:00,25.73,25.75,25.72,25.72,4800.0,16.6872,16.7002,16.6807,16.6807,4800.0
2006-09-06 10:50:00,25.72,25.75,25.7,25.75,7350.0,16.6807,16.7002,16.6677,16.7002,7350.0
2006-09-06 11:00:00,25.75,25.77,25.74,25.76,10950.0,16.7002,16.7131,16.6937,16.7066,10950.0
2006-09-06 11:10:00,25.76,25.76,25.73,25.75,6150.0,16.7066,16.7066,16.6872,16.7002,6150.0
2006-09-06 11:20:00,25.76,25.78,25.76,25.77,8250.0,16.7066,16.7196,16.7066,16.7131,8250.0
2006-09-06 11:30:00,25.78,25.78,25.71,25.72,11850.0,16.7196,16.7196,16.6742,16.6807,11850.0
2006-09-06 11:40:00,25.7,25.73,25.67,25.71,10200.0,16.6677,16.6872,16.6483,16.6742,10200.0
2006-09-06 11:50:00,25.71,25.73,25.69,25.69,18150.0,16.6742,16.6872,16.6613,16.6613,18150.0
2006-09-06 12:00:00,25.67,25.73,25.67,25.73,8400.0,16.6483,16.6872,16.6483,16.6872,8400.0
2006-09-06 12:10:00,25.75,25.79,25.75,25.79,7500.0,16.7002,16.7261,16.7002,16.7261,7500.0
2006-09-06 12:20:00,25.77,25.78,25.76,25.78,7800.0,16.7131,16.7196,16.7066,16.7196,7800.0
2006-09-06 12:30:00,25.78,25.79,25.75,25.77,7800.0,16.7196,16.7261,16.7002,16.7131,7800.0
2006-09-06 12:40:00,25.77,25.78,25.76,25.77,8550.0,16.7131,16.7196,16.7066,16.7131,8550.0
2006-09-06 12:50:00,25.77,25.77,25.75,25.77,3150.0,16.7131,16.7131,16.7002,16.7131,3150.0
2006-09-06 13:00:00,25.77,25.77,25.7,25.7,16500.0,16.7131,16.7131,16.6677,16.6677,16500.0
2006-09-06 13:10:00,25.71,25.77,25.71,25.76,4950.0,16.6742,16.7131,16.6742,16.7066,4950.0
2006-09-06 13:20:00,25.76,25.8,25.75,25.79,8850.0,16.7066,16.7326,16.7002,16.7261,8850.0
2006-09-06 13:30:00,25.78,25.81,25.75,25.77,10650.0,16.7196,16.7391,16.7002,16.7131,10650.0
2006-09-06 13:40:00,25.78,25.82,25.78,25.82,5100.0,16.7196,16.7456,16.7196,16.7456,5100.0
2006-09-06 13:50:00,25.81,25.82,25.8,25.8,10500.0,16.7391,16.7456,16.7326,16.7326,10500.0
2006-09-06 14:00:00,25.81,25.81,25.75,25.77,14100.0,16.7391,16.7391,16.7002,16.7131,14100.0
2006-09-06 14:10:00,25.75,25.78,25.67,25.67,12900.0,16.7002,16.7196,16.6483,16.6483,12900.0
2006-09-06 14:20:00,25.67,25.73,25.67,25.71,9750.0,16.6483,16.6872,16.6483,16.6742,9750.0
2006-09-06 14:30:00,25.73,25.75,25.71,25.73,16950.0,16.6872,16.7002,16.6742,16.6872,16950.0
2006-09-06 14:40:00,25.73,25.73,25.68,25.71,16650.0,16.6872,16.6872,16.6548,16.6742,16650.0
2006-09-06 14:50:00,25.71,25.72,25.63,25.64,25800.0,16.6742,16.6807,16.6223,16.6288,25800.0
2006-09-06 15:00:00,25.65,25.65,25.61,25.63,23400.0,16.6353,16.6353,16.6094,16.6223,23400.0
2006-09-06 15:10:00,25.61,25.65,25.61,25.65,21600.0,16.6094,16.6353,16.6094,16.6353,21600.0
2006-09-06 15:20:00,25.65,25.66,25.59,25.6,28350.0,16.6353,16.6418,16.5964,16.6029,28350.0
2006-09-06 15:30:00,25.61,25.63,25.6,25.6,41100.0,16.6094,16.6223,16.6029,16.6029,41100.0
2006-09-06 15:40:00,25.61,25.63,25.6,25.62,19800.0,16.6094,16.6223,16.6029,16.6159,19800.0
2006-09-06 15:50:00,25.61,25.67,25.6,25.67,66750.0,16.6094,16.6483,16.6029,16.6483,66750.0
2006-09-07 09:30:00,25.65,25.65,25.49,25.56,12300.0,16.6353,16.6353,16.5315,16.5769,12300.0
2006-09-07 09:40:00,25.53,25.7,25.53,25.7,71850.0,16.5575,16.6677,16.5575,16.6677,71850.0
2006-09-07 09:50:00,25.71,25.71,25.59,25.65,10200.0,16.6742,16.6742,16.5964,16.6353,10200.0
2006-09-07 10:00:00,25.65,25.67,25.6,25.64,41700.0,16.6353,16.6483,16.6029,16.6288,41700.0
2006-09-07 10:10:00,25.63,25.65,25.52,25.55,25950.0,16.6223,16.6353,16.551,16.5705,25950.0
2006-09-07 10:20:00,25.57,25.57,25.54,25.56,6450.0,16.5834,16.5834,16.564,16.5769,6450.0
2006-09-07 10:30:00,25.55,25.58,25.53,25.57,9300.0,16.5705,16.5899,16.5575,16.5834,9300.0
2006-09-07 10:40:00,25.57,25.57,25.5,25.5,7950.0,16.5834,16.5834,16.538,16.538,7950.0
2006-09-07 10:50:00,25.5,25.5,25.45,25.47,14250.0,16.538,16.538,16.5056,16.5186,14250.0
2006-09-07 11:00:00,25.47,25.5,25.47,25.49,13800.0,16.5186,16.538,16.5186,16.5315,13800.0
2006-09-07 11:10:00,25.49,25.5,25.45,25.45,17100.0,16.5315,16.538,16.5056,16.5056,17100.0
2006-09-07 11:20:00,25.44,25.45,25.39,25.39,14550.0,16.4991,16.5056,16.4667,16.4667,14550.0
2006-09-07 11:30:00,25.39,25.41,25.38,25.39,20550.0,16.4667,16.4797,16.4602,16.4667,20550.0
2006-09-07 11:40:00,25.39,25.4,25.33,25.35,19200.0,16.4667,16.4732,16.4278,16.4407,19200.0
2006-09-07 11:50:00,25.36,25.37,25.31,25.37,28650.0,16.4472,16.4537,16.4148,16.4537,28650.0
2006-09-07 12:00:00,25.37,25.41,25.37,25.41,9300.0,16.4537,16.4797,16.4537,16.4797,9300.0
2006-09-07 12:10:00,25.42,25.43,25.41,25.42,9300.0,16.4861,16.4926,16.4797,16.4861,9300.0
2006-09-07 12:20:00,25.42,25.43,25.41,25.43,6000.0,16.4861,16.4926,16.4797,16.4926,6000.0
2006-09-07 12:30:00,25.43,25.46,25.42,25.44,9750.0,16.4926,16.5121,16.4861,16.4991,9750.0
2006-09-07 12:40:00,25.43,25.44,25.41,25.43,3750.0,16.4926,16.4991,16.4797,16.4926,3750.0
2006-09-07 12:50:00,25.43,25.43,25.41,25.42,2550.0,16.4926,16.4926,16.4797,16.4861,2550.0
2006-09-07 13:00:00,25.41,25.44,25.4,25.43,8100.0,16.4797,16.4991,16.4732,16.4926,8100.0
2006-09-07 13:10:00,25.41,25.44,25.41,25.43,2850.0,16.4797,16.4991,16.4797,16.4926,2850.0
2006-09-07 13:20:00,25.43,25.45,25.43,25.44,3000.0,16.4926,16.5056,16.4926,16.4991,3000.0
2006-09-07 13:30:00,25.45,25.5,25.45,25.5,4050.0,16.5056,16.538,16.5056,16.538,4050.0
2006-09-07 13:40:00,25.51,25.56,25.51,25.55,9150.0,16.5445,16.5769,16.5445,16.5705,9150.0
2006-09-07 13:50:00,25.55,25.55,25.5,25.51,21900.0,16.5705,16.5705,16.538,16.5445,21900.0
2006-09-07 14:00:00,25.51,25.52,25.46,25.46,6600.0,16.5445,16.551,16.5121,16.5121,6600.0
2006-09-07 14:10:00,25.46,25.49,25.44,25.47,6900.0,16.5121,16.5315,16.4991,16.5186,6900.0
2006-09-07 14:20:00,25.45,25.47,25.44,25.45,4650.0,16.5056,16.5186,16.4991,16.5056,4650.0
2006-09-07 14:30:00,25.47,25.47,25.42,25.43,4350.0,16.5186,16.5186,16.4861,16.4926,4350.0
2006-09-07 14:40:00,25.43,25.43,25.4,25.42,6600.0,16.4926,16.4926,16.4732,16.4861,6600.0
2006-09-07 14:50:00,25.43,25.49,25.42,25.46,7500.0,16.4926,16.5315,16.4861,16.5121,7500.0
2006-09-07 15:00:00,25.5,25.5,25.37,25.37,7050.0,16.538,16.538,16.4537,16.4537,7050.0
2006-09-07 15:10:00,25.37,25.4,25.37,25.39,4950.0,16.4537,16.4732,16.4537,16.4667,4950.0
2006-09-07 15:20:00,25.4,25.42,25.39,25.42,7650.0,16.4732,16.4861,16.4667,16.4861,7650.0
2006-09-07 15:30:00,25.42,25.44,25.38,25.4,6900.0,16.4861,16.4991,16.4602,16.4732,6900.0
2006-09-07 15:40:00,25.39,25.41,25.39,25.4,3900.0,16.4667,16.4797,16.4667,16.4732,3900.0
2006-09-07 15:50:00,25.39,25.43,25.39,25.43,23100.0,16.4667,16.4926,16.4667,16.4926,23100.0
2006-09-08 09:30:00,25.4,25.45,25.34,25.34,8850.0,16.4732,16.5056,16.4343,16.4343,8850.0
2006-09-08 09:40:00,25.37,25.45,25.37,25.45,4050.0,16.4537,16.5056,16.4537,16.5056,4050.0
2006-09-08 09:50:00,25.45,25.46,25.39,25.41,4050.0,16.5056,16.5121,16.4667,16.4797,4050.0
2006-09-08 10:00:00,25.39,25.42,25.37,25.4,1950.0,16.4667,16.4861,16.4537,16.4732,1950.0
2006-09-08 10:10:00,25.4,25.43,25.4,25.41,7650.0,16.4732,16.4926,16.4732,16.4797,7650.0
2006-09-08 10:20:00,25.41,25.42,25.39,25.42,4050.0,16.4797,16.4861,16.4667,16.4861,4050.0
2006-09-08 10:30:00,25.42,25.44,25.39,25.39,11700.0,16.4861,16.4991,16.4667,16.4667,11700.0
2006-09-08 10:40:00,25.39,25.4,25.36,25.37,5550.0,16.4667,16.4732,16.4472,16.4537,5550.0
2006-09-08 10:50:00,25.38,25.43,25.37,25.38,11400.0,16.4602,16.4926,16.4537,16.4602,11400.0
2006-09-08 11:00:00,25.4,25.43,25.4,25.42,6900.0,16.4732,16.4926,16.4732,16.4861,6900.0
2006-09-08 11:10:00,25.41,25.42,25.38,25.41,6900.0,16.4797,16.4861,16.4602,16.4797,6900.0
2006-09-08 11:20:00,25.41,25.43,25.4,25.41,4950.0,16.4797,16.4926,16.4732,16.4797,4950.0
2006-09-08 11:30:00,25.43,25.43,25.39,25.41,6000.0,16.4926,16.4926,16.4667,16.4797,6000.0
2006-09-08 11:40:00,25.41,25.45,25.41,25.45,6150.0,16.4797,16.5056,16.4797,16.5056,6150.0
2006-09-08 11:50:00,25.45,25.46,25.42,25.45,6300.0,16.5056,16.5121,16.4861,16.5056,6300.0
2006-09-08 12:00:00,25.45,25.45,25.43,25.45,5850.0,16.5056,16.5056,16.4926,16.5056,5850.0
2006-09-08 12:10:00,25.45,25.46,25.4,25.41,9150.0,16.5056,16.5121,16.4732,16.4797,9150.0
2006-09-08 12:20:00,25.42,25.43,25.4,25.41,36300.0,16.4861,16.4926,16.4732,16.4797,36300.0
2006-09-08 12:30:00,25.41,25.46,25.41,25.45,84900.0,16.4797,16.5121,16.4797,16.5056,84900.0
2006-09-08 12:40:00,25.45,25.48,25.45,25.47,4500.0,16.5056,16.5251,16.5056,16.5186,4500.0
2006-09-08 12:50:00,25.49,25.53,25.48,25.51,8400.0,16.5315,16.5575,16.5251,16.5445,8400.0
2006-09-08 13:00:00,25.51,25.51,25.5,25.5,5250.0,16.5445,16.5445,16.538,16.538,5250.0
2006-09-08 13:10:00,25.51,25.52,25.5,25.51,9150.0,16.5445,16.551,16.538,16.5445,9150.0
2006-09-08 13:20:00,25.51,25.55,25.51,25.53,8850.0,16.5445,16.5705,16.5445,16.5575,8850.0
2006-09-08 13:30:00,25.54,25.55,25.53,25.53,7500.0,16.564,16.5705,16.5575,16.5575,7500.0
2006-09-08 13:40:00,25.53,25.53,25.48,25.48,9750.0,16.5575,16.5575,16.5251,16.5251,9750.0
2006-09-08 13:50:00,25.47,25.53,25.44,25.53,9600.0,16.5186,16.5575,16.4991,16.5575,9600.0
2006-09-08 14:00:00,25.51,25.54,25.51,25.53,4350.0,16.5445,16.564,16.5445,16.5575,4350.0
2006-09-08 14:10:00,25.53,25.54,25.51,25.53,6300.0,16.5575,16.564,16.5445,16.5575,6300.0
2006-09-08 14:20:00,25.53,25.53,25.47,25.47,8100.0,16.5575,16.5575,16.5186,16.5186,8100.0
2006-09-08 14:30:00,25.47,25.49,25.45,25.47,6000.0,16.5186,16.5315,16.5056,16.5186,6000.0
2006-09-08 14:40:00,25.47,25.49,25.45,25.48,10050.0,16.5186,16.5315,16.5056,16.5251,10050.0
2006-09-08 14:50:00,25.49,25.51,25.46,25.47,12600.0,16.5315,16.5445,16.5121,16.5186,12600.0
2006-09-08 15:00:00,25.47,25.48,25.45,25.45,8850.0,16.5186,16.5251,16.5056,16.5056,8850.0
2006-09-08 15:10:00,25.44,25.47,25.44,25.45,7500.0,16.4991,16.5186,16.4991,16.5056,7500.0
2006-09-08 15:20:00,25.45,25.47,25.42,25.43,10350.0,16.5056,16.5186,16.4861,16.4926,10350.0
2006-09-08 15:30:00,25.43,25.43,25.41,25.42,12300.0,16.4926,16.4926,16.4797,16.4861,12300.0
2006-09-08 15:40:00,25.41,25.43,25.39,25.4,8700.0,16.4797,16.4926,16.4667,16.4732,8700.0
2006-09-08 15:50:00,25.39,25.41,25.38,25.38,44850.0,16.4667,16.4797,16.4602,16.4602,44850.0
2006-09-11 09:30:00,25.25,25.31,25.25,25.29,15000.0,16.3759,16.4148,16.3759,16.4018,15000.0
2006-09-11 09:40:00,25.3,25.33,25.27,25.3,8400.0,16.4083,16.4278,16.3889,16.4083,8400.0
2006-09-11 09:50:00,25.31,25.33,25.24,25.3,10050.0,16.4148,16.4278,16.3694,16.4083,10050.0
2006-09-11 10:00:00,25.32,25.4,25.3,25.39,2550.0,16.4213,16.4732,16.4083,16.4667,2550.0
2006-09-11 10:10:00,25.39,25.39,25.33,25.35,5400.0,16.4667,16.4667,16.4278,16.4407,5400.0
2006-09-11 10:20:00,25.33,25.35,25.27,25.27,8400.0,16.4278,16.4407,16.3889,16.3889,8400.0
2006-09-11 10:30:00,25.24,25.27,25.23,25.27,16650.0,16.3694,16.3889,16.3629,16.3889,16650.0
2006-09-11 10:40:00,25.27,25.28,25.24,25.25,18150.0,16.3889,16.3953,16.3694,16.3759,18150.0
2006-09-11 10:50:00,25.25,25.29,25.23,25.28,14100.0,16.3759,16.4018,16.3629,16.3953,14100.0
2006-09-11 11:00:00,25.29,25.34,25.27,25.27,13800.0,16.4018,16.4343,16.3889,16.3889,13800.0
2006-09-11 11:10:00,25.28,25.34,25.27,25.34,8850.0,16.3953,16.4343,16.3889,16.4343,8850.0
2006-09-11 11:20:00,25.33,25.38,25.33,25.37,4950.0,16.4278,16.4602,16.4278,16.4537,4950.0
2006-09-11 11:30:00,25.38,25.39,25.36,25.38,5400.0,16.4602,16.4667,16.4472,16.4602,5400.0
2006-09-11 11:40:00,25.39,25.39,25.33,25.34,5100.0,16.4667,16.4667,16.4278,16.4343,5100.0
2006-09-11 11:50:00,25.35,25.35,25.33,25.35,18900.0,16.4407,16.4407,16.4278,16.4407,18900.0
2006-09-11 12:00:00,25.35,25.39,25.33,25.38,62850.0,16.4407,16.4667,16.4278,16.4602,62850.0
2006-09-11 12:10:00,25.37,25.39,25.37,25.38,19350.0,16.4537,16.4667,16.4537,16.4602,19350.0
2006-09-11 12:20:00,25.37,25.38,25.31,25.31,24000.0,16.4537,16.4602,16.4148,16.4148,24000.0
2006-09-11 12:30:00,25.35,25.35,25.31,25.31,29550.0,16.4407,16.4407,16.4148,16.4148,29550.0
2006-09-11 12:40:00,25.31,25.31,25.27,25.27,9750.0,16.4148,16.4148,16.3889,16.3889,9750.0
2006-09-11 12:50:00,25.29,25.29,25.26,25.27,11550.0,16.4018,16.4018,16.3824,16.3889,11550.0
2006-09-11 13:00:00,25.28,25.37,25.27,25.36,15300.0,16.3953,16.4537,16.3889,16.4472,15300.0
2006-09-11 13:10:00,25.36,25.37,25.33,25.35,6750.0,16.4472,16.4537,16.4278,16.4407,6750.0
2006-09-11 13:20:00,25.35,25.41,25.35,25.38,8850.0,16.4407,16.4797,16.4407,16.4602,8850.0
2006-09-11 13:30:00,25.38,25.41,25.37,25.37,5850.0,16.4602,16.4797,16.4537,16.4537,5850.0
2006-09-11 13:40:00,25.38,25.39,25.35,25.36,8100.0,16.4602,16.4667,16.4407,16.4472,8100.0
2006-09-11 13:50:00,25.36,25.37,25.33,25.34,6300.0,16.4472,16.4537,16.4278,16.4343,6300.0
2006-09-11 14:00:00,25.34,25.35,25.29,25.31,34200.0,16.4343,16.4407,16.4018,16.4148,34200.0
2006-09-11 14:10:00,25.31,25.33,25.31,25.33,15000.0,16.4148,16.4278,16.4148,16.4278,15000.0
2006-09-11 14:20:00,25.33,25.33,25.28,25.31,21750.0,16.4278,16.4278,16.3953,16.4148,21750.0
2006-09-11 14:30:00,25.3,25.33,25.29,25.33,18450.0,16.4083,16.4278,16.4018,16.4278,18450.0
2006-09-11 14:40:00,25.33,25.35,25.32,25.35,5250.0,16.4278,16.4407,16.4213,16.4407,5250.0
2006-09-11 14:50:00,25.35,25.38,25.35,25.35,13200.0,16.4407,16.4602,16.4407,16.4407,13200.0
2006-09-11 15:00:00,25.35,25.38,25.29,25.29,9600.0,16.4407,16.4602,16.4018,16.4018,9600.0
2006-09-11 15:10:00,25.29,25.29,25.25,25.27,11700.0,16.4018,16.4018,16.3759,16.3889,11700.0
2006-09-11 15:20:00,25.25,25.28,25.23,25.25,5700.0,16.3759,16.3953,16.3629,16.3759,5700.0
2006-09-11 15:30:00,25.25,25.32,25.25,25.31,11700.0,16.3759,16.4213,16.3759,16.4148,11700.0
2006-09-11 15:40:00,25.31,25.31,25.26,25.31,7650.0,16.4148,16.4148,16.3824,16.4148,7650.0
2006-09-11 15:50:00,25.31,25.34,25.29,25.33,30600.0,16.4148,16.4343,16.4018,16.4278,30600.0
2006-09-12 09:30:00,25.3,25.32,25.23,25.23,15600.0,16.4083,16.4213,16.3629,16.3629,15600.0
2006-09-12 09:40:00,25.23,25.28,25.23,25.27,15450.0,16.3629,16.3953,16.3629,16.3889,15450.0
2006-09-12 09:50:00,25.27,25.28,25.23,25.26,58500.0,16.3889,16.3953,16.3629,16.3824,58500.0
2006-09-12 10:00:00,25.26,25.29,25.23,25.27,19650.0,16.3824,16.4018,16.3629,16.3889,19650.0
2006-09-12 10:10:00,25.27,25.31,25.27,25.31,16200.0,16.3889,16.4148,16.3889,16.4148,16200.0
2006-09-12 10:20:00,25.31,25.35,25.31,25.35,8700.0,16.4148,16.4407,16.4148,16.4407,8700.0
2006-09-12 10:30:00,25.37,25.38,25.33,25.33,20700.0,16.4537,16.4602,16.4278,16.4278,20700.0
2006-09-12 10:40:00,25.33,25.35,25.33,25.33,16350.0,16.4278,16.4407,16.4278,16.4278,16350.0
2006-09-12 10:50:00,25.33,25.35,25.31,25.32,26400.0,16.4278,16.4407,16.4148,16.4213,26400.0
2006-09-12 11:00:00,25.32,25.37,25.31,25.35,31800.0,16.4213,16.4537,16.4148,16.4407,31800.0
2006-09-12 11:10:00,25.36,25.37,25.33,25.35,11850.0,16.4472,16.4537,16.4278,16.4407,11850.0
2006-09-12 11:20:00,25.35,25.37,25.33,25.35,16350.0,16.4407,16.4537,16.4278,16.4407,16350.0
2006-09-12 11:30:00,25.35,25.43,25.34,25.43,12600.0,16.4407,16.4926,16.4343,16.4926,12600.0
2006-09-12 11:40:00,25.43,25.45,25.41,25.41,12000.0,16.4926,16.5056,16.4797,16.4797,12000.0
2006-09-12 11:50:00,25.41,25.41,25.39,25.39,9000.0,16.4797,16.4797,16.4667,16.4667,9000.0
2006-09-12 12:00:00,25.39,25.39,25.35,25.37,56100.0,16.4667,16.4667,16.4407,16.4537,56100.0
2006-09-12 12:10:00,25.37,25.38,25.35,25.35,15150.0,16.4537,16.4602,16.4407,16.4407,15150.0
2006-09-12 12:20:00,25.36,25.37,25.35,25.36,11700.0,16.4472,16.4537,16.4407,16.4472,11700.0
2006-09-12 12:30:00,25.35,25.37,25.33,25.36,47700.0,16.4407,16.4537,16.4278,16.4472,47700.0
2006-09-12 12:40:00,25.35,25.39,25.35,25.39,6750.0,16.4407,16.4667,16.4407,16.4667,6750.0
2006-09-12 12:50:00,25.39,25.4,25.37,25.37,13950.0,16.4667,16.4732,16.4537,16.4537,13950.0
2006-09-12 13:00:00,25.37,25.39,25.35,25.36,15450.0,16.4537,16.4667,16.4407,16.4472,15450.0
2006-09-12 13:10:00,25.38,25.38,25.33,25.33,7500.0,16.4602,16.4602,16.4278,16.4278,7500.0
2006-09-12 13:20:00,25.34,25.38,25.33,25.33,13200.0,16.4343,16.4602,16.4278,16.4278,13200.0
2006-09-12 13:30:00,25.33,25.36,25.32,25.35,9150.0,16.4278,16.4472,16.4213,16.4407,9150.0
2006-09-12 13:40:00,25.33,25.4,25.33,25.39,15450.0,16.4278,16.4732,16.4278,16.4667,15450.0
2006-09-12 13:50:00,25.39,25.4,25.37,25.37,23850.0,16.4667,16.4732,16.4537,16.4537,23850.0
2006-09-12 14:00:00,25.37,25.37,25.29,25.29,16200.0,16.4537,16.4537,16.4018,16.4018,16200.0
2006-09-12 14:10:00,25.3,25.31,25.27,25.31,16200.0,16.4083,16.4148,16.3889,16.4148,16200.0
2006-09-12 14:20:00,25.31,25.31,25.27,25.29,64800.0,16.4148,16.4148,16.3889,16.4018,64800.0
2006-09-12 14:30:00,25.29,25.29,25.27,25.27,30450.0,16.4018,16.4018,16.3889,16.3889,30450.0
2006-09-12 14:40:00,25.28,25.31,25.26,25.3,82800.0,16.3953,16.4148,16.3824,16.4083,82800.0
2006-09-12 14:50:00,25.31,25.33,25.29,25.33,59550.0,16.4148,16.4278,16.4018,16.4278,59550.0
2006-09-12 15:00:00,25.34,25.36,25.31,25.31,34350.0,16.4343,16.4472,16.4148,16.4148,34350.0
2006-09-12 15:10:00,25.31,25.32,25.28,25.28,16350.0,16.4148,16.4213,16.3953,16.3953,16350.0
2006-09-12 15:20:00,25.29,25.31,25.28,25.31,19650.0,16.4018,16.4148,16.3953,16.4148,19650.0
2006-09-12 15:30:00,25.31,25.31,25.27,25.29,31650.0,16.4148,16.4148,16.3889,16.4018,31650.0
2006-09-12 15:40:00,25.28,25.29,25.23,25.23,25650.0,16.3953,16.4018,16.3629,16.3629,25650.0
2006-09-12 15:50:00,25.23,25.27,25.21,25.27,65550.0,16.3629,16.3889,16.3499,16.3889,65550.0
2006-09-13 09:30:00,25.21,25.23,25.09,25.13,15300.0,16.3499,16.3629,16.2721,16.2981,15300.0
2006-09-13 09:40:00,25.15,25.19,25.09,25.09,11550.0,16.311,16.337,16.2721,16.2721,11550.0
2006-09-13 09:50:00,25.11,25.17,25.08,25.13,139350.0,16.2851,16.324,16.2656,16.2981,139350.0
2006-09-13 10:00:00,25.15,25.24,25.14,25.24,14400.0,16.311,16.3694,16.3045,16.3694,14400.0
2006-09-13 10:10:00,25.24,25.33,25.23,25.33,12750.0,16.3694,16.4278,16.3629,16.4278,12750.0
2006-09-13 10:20:00,25.34,25.38,25.33,25.35,12150.0,16.4343,16.4602,16.4278,16.4407,12150.0
2006-09-13 10:30:00,25.37,25.37,25.24,25.24,8700.0,16.4537,16.4537,16.3694,16.3694,8700.0
2006-09-13 10:40:00,25.25,25.25,25.2,25.23,9000.0,16.3759,16.3759,16.3435,16.3629,9000.0
2006-09-13 10:50:00,25.25,25.27,25.21,25.22,21150.0,16.3759,16.3889,16.3499,16.3564,21150.0
2006-09-13 11:00:00,25.22,25.26,25.18,25.24,40050.0,16.3564,16.3824,16.3305,16.3694,40050.0
2006-09-13 11:10:00,25.24,25.24,25.18,25.19,17250.0,16.3694,16.3694,16.3305,16.337,17250.0
2006-09-13 11:20:00,25.21,25.26,25.19,25.25,5700.0,16.3499,16.3824,16.337,16.3759,5700.0
2006-09-13 11:30:00,25.25,25.27,25.21,25.24,22650.0,16.3759,16.3889,16.3499,16.3694,22650.0
2006-09-13 11:40:00,25.25,25.3,25.24,25.3,16500.0,16.3759,16.4083,16.3694,16.4083,16500.0
2006-09-13 11:50:00,25.31,25.33,25.3,25.33,15000.0,16.4148,16.4278,16.4083,16.4278,15000.0
2006-09-13 12:00:00,25.33,25.35,25.31,25.35,15600.0,16.4278,16.4407,16.4148,16.4407,15600.0
2006-09-13 12:10:00,25.35,25.37,25.33,25.36,16950.0,16.4407,16.4537,16.4278,16.4472,16950.0
2006-09-13 12:20:00,25.36,25.36,25.31,25.32,13950.0,16.4472,16.4472,16.4148,16.4213,13950.0
2006-09-13 12:30:00,25.32,25.33,25.29,25.31,10950.0,16.4213,16.4278,16.4018,16.4148,10950.0
2006-09-13 12:40:00,25.31,25.31,25.29,25.3,8550.0,16.4148,16.4148,16.4018,16.4083,8550.0
2006-09-13 12:50:00,25.31,25.32,25.25,25.3,21000.0,16.4148,16.4213,16.3759,16.4083,21000.0
2006-09-13 13:00:00,25.32,25.35,25.31,25.35,25950.0,16.4213,16.4407,16.4148,16.4407,25950.0
2006-09-13 13:10:00,25.34,25.34,25.29,25.31,11100.0,16.4343,16.4343,16.4018,16.4148,11100.0
2006-09-13 13:20:00,25.32,25.33,25.29,25.3,8850.0,16.4213,16.4278,16.4018,16.4083,8850.0
2006-09-13 13:30:00,25.31,25.33,25.29,25.3,8100.0,16.4148,16.4278,16.4018,16.4083,8100.0
2006-09-13 13:40:00,25.3,25.31,25.29,25.29,11550.0,16.4083,16.4148,16.4018,16.4018,11550.0
2006-09-13 13:50:00,25.3,25.31,25.28,25.29,12750.0,16.4083,16.4148,16.3953,16.4018,12750.0
2006-09-13 14:00:00,25.29,25.3,25.25,25.26,60900.0,16.4018,16.4083,16.3759,16.3824,60900.0
2006-09-13 14:10:00,25.26,25.28,25.21,25.21,42450.0,16.3824,16.3953,16.3499,16.3499,42450.0
2006-09-13 14:20:00,25.21,25.23,25.19,25.2,18300.0,16.3499,16.3629,16.337,16.3435,18300.0
2006-09-13 14:30:00,25.21,25.25,25.2,25.23,22500.0,16.3499,16.3759,16.3435,16.3629,22500.0
2006-09-13 14:40:00,25.24,25.26,25.23,25.26,21450.0,16.3694,16.3824,16.3629,16.3824,21450.0
2006-09-13 14:50:00,25.27,25.33,25.26,25.33,26100.0,16.3889,16.4278,16.3824,16.4278,26100.0
2006-09-13 15:00:00,25.33,25.33,25.27,25.29,21750.0,16.4278,16.4278,16.3889,16.4018,21750.0
2006-09-13 15:10:00,25.29,25.29,25.25,25.27,21000.0,16.4018,16.4018,16.3759,16.3889,21000.0
2006-09-13 15:20:00,25.28,25.29,25.26,25.28,18150.0,16.3953,16.4018,16.3824,16.3953,18150.0
2006-09-13 15:30:00,25.29,25.32,25.27,25.27,18750.0,16.4018,16.4213,16.3889,16.3889,18750.0
2006-09-13 15:40:00,25.29,25.31,25.23,25.29,25950.0,16.4018,16.4148,16.3629,16.4018,25950.0
2006-09-13 15:50:00,25.29,25.33,25.29,25.32,19200.0,16.4018,16.4278,16.4018,16.4213,19200.0
2006-09-14 09:30:00,25.23,25.41,25.23,25.35,15000.0,16.3629,16.4797,16.3629,16.4407,15000.0
2006-09-14 09:40:00,25.36,25.39,25.25,25.27,10050.0,16.4472,16.4667,16.3759,16.3889,10050.0
2006-09-14 09:50:00,25.27,25.29,25.24,25.24,15900.0,16.3889,16.4018,16.3694,16.3694,15900.0
2006-09-14 10:00:00,25.24,25.25,25.19,25.22,12150.0,16.3694,16.3759,16.337,16.3564,12150.0
2006-09-14 10:10:00,25.22,25.23,25.17,25.19,11100.0,16.3564,16.3629,16.324,16.337,11100.0
2006-09-14 10:20:00,25.19,25.23,25.18,25.2,12900.0,16.337,16.3629,16.3305,16.3435,12900.0
2006-09-14 10:30:00,25.19,25.21,25.17,25.19,11100.0,16.337,16.3499,16.324,16.337,11100.0
2006-09-14 10:40:00,25.19,25.22,25.18,25.21,13800.0,16.337,16.3564,16.3305,16.3499,13800.0
2006-09-14 10:50:00,25.21,25.28,25.21,25.27,14100.0,16.3499,16.3953,16.3499,16.3889,14100.0
2006-09-14 11:00:00,25.26,25.26,25.15,25.16,26700.0,16.3824,16.3824,16.311,16.3175,26700.0
2006-09-14 11:10:00,25.15,25.2,25.15,25.18,18300.0,16.311,16.3435,16.311,16.3305,18300.0
2006-09-14 11:20:00,25.18,25.19,25.14,25.15,7800.0,16.3305,16.337,16.3045,16.311,7800.0
2006-09-14 11:30:00,25.15,25.17,25.12,25.17,9000.0,16.311,16.324,16.2916,16.324,9000.0
2006-09-14 11:40:00,25.16,25.19,25.16,25.18,9300.0,16.3175,16.337,16.3175,16.3305,9300.0
2006-09-14 11:50:00,25.19,25.19,25.14,25.15,19650.0,16.337,16.337,16.3045,16.311,19650.0
2006-09-14 12:00:00,25.15,25.18,25.13,25.16,22650.0,16.311,16.3305,16.2981,16.3175,22650.0
2006-09-14 12:10:00,25.17,25.21,25.16,25.16,26550.0,16.324,16.3499,16.3175,16.3175,26550.0
2006-09-14 12:20:00,25.15,25.19,25.15,25.15,36000.0,16.311,16.337,16.311,16.311,36000.0
2006-09-14 12:30:00,25.15,25.17,25.13,25.17,14700.0,16.311,16.324,16.2981,16.324,14700.0
2006-09-14 12:40:00,25.17,25.18,25.16,25.17,10950.0,16.324,16.3305,16.3175,16.324,10950.0
2006-09-14 12:50:00,25.17,25.19,25.15,25.18,15600.0,16.324,16.337,16.311,16.3305,15600.0
2006-09-14 13:00:00,25.17,25.17,25.11,25.13,10200.0,16.324,16.324,16.2851,16.2981,10200.0
2006-09-14 13:10:00,25.14,25.17,25.13,25.15,8550.0,16.3045,16.324,16.2981,16.311,8550.0
2006-09-14 13:20:00,25.15,25.18,25.14,25.16,7650.0,16.311,16.3305,16.3045,16.3175,7650.0
2006-09-14 13:30:00,25.16,25.22,25.15,25.21,10950.0,16.3175,16.3564,16.311,16.3499,10950.0
2006-09-14 13:40:00,25.21,25.21,25.17,25.18,14100.0,16.3499,16.3499,16.324,16.3305,14100.0
2006-09-14 13:50:00,25.18,25.21,25.16,25.21,11850.0,16.3305,16.3499,16.3175,16.3499,11850.0
2006-09-14 14:00:00,25.21,25.21,25.19,25.21,4650.0,16.3499,16.3499,16.337,16.3499,4650.0
2006-09-14 14:10:00,25.21,25.25,25.21,25.22,23700.0,16.3499,16.3759,16.3499,16.3564,23700.0
2006-09-14 14:20:00,25.25,25.31,25.23,25.27,14400.0,16.3759,16.4148,16.3629,16.3889,14400.0
2006-09-14 14:30:00,25.29,25.31,25.27,25.29,16650.0,16.4018,16.4148,16.3889,16.4018,16650.0
2006-09-14 14:40:00,25.29,25.29,25.26,25.27,14550.0,16.4018,16.4018,16.3824,16.3889,14550.0
2006-09-14 14:50:00,25.27,25.31,25.27,25.27,45450.0,16.3889,16.4148,16.3889,16.3889,45450.0
2006-09-14 15:00:00,25.27,25.29,25.22,25.25,22050.0,16.3889,16.4018,16.3564,16.3759,22050.0
2006-09-14 15:10:00,25.25,25.31,25.25,25.31,9900.0,16.3759,16.4148,16.3759,16.4148,9900.0
2006-09-14 15:20:00,25.3,25.32,25.28,25.28,17250.0,16.4083,16.4213,16.3953,16.3953,17250.0
2006-09-14 15:30:00,25.28,25.32,25.28,25.3,19200.0,16.3953,16.4213,16.3953,16.4083,19200.0
2006-09-14 15:40:00,25.3,25.33,25.3,25.32,7800.0,16.4083,16.4278,16.4083,16.4213,7800.0
2006-09-14 15:50:00,25.32,25.32,25.29,25.3,33150.0,16.4213,16.4213,16.4018,16.4083,33150.0
2006-09-15 09:30:00,25.47,25.55,25.47,25.49,145650.0,16.5186,16.5705,16.5186,16.5315,145650.0
2006-09-15 09:40:00,25.53,25.56,25.45,25.49,13350.0,16.5575,16.5769,16.5056,16.5315,13350.0
2006-09-15 09:50:00,25.49,25.51,25.45,25.49,13800.0,16.5315,16.5445,16.5056,16.5315,13800.0
2006-09-15 10:00:00,25.46,25.52,25.41,25.52,14100.0,16.5121,16.551,16.4797,16.551,14100.0
2006-09-15 10:10:00,25.52,25.55,25.47,25.55,25350.0,16.551,16.5705,16.5186,16.5705,25350.0
2006-09-15 10:20:00,25.53,25.57,25.51,25.51,43350.0,16.5575,16.5834,16.5445,16.5445,43350.0
2006-09-15 10:30:00,25.51,25.51,25.46,25.47,37050.0,16.5445,16.5445,16.5121,16.5186,37050.0
2006-09-15 10:40:00,25.47,25.47,25.41,25.42,7650.0,16.5186,16.5186,16.4797,16.4861,7650.0
2006-09-15 10:50:00,25.43,25.43,25.38,25.4,5250.0,16.4926,16.4926,16.4602,16.4732,5250.0
2006-09-15 11:00:00,25.4,25.45,25.35,25.37,14400.0,16.4732,16.5056,16.4407,16.4537,14400.0
2006-09-15 11:10:00,25.36,25.4,25.35,25.35,11100.0,16.4472,16.4732,16.4407,16.4407,11100.0
2006-09-15 11:20:00,25.35,25.37,25.35,25.36,7200.0,16.4407,16.4537,16.4407,16.4472,7200.0
2006-09-15 11:30:00,25.37,25.41,25.37,25.41,1350.0,16.4537,16.4797,16.4537,16.4797,1350.0
2006-09-15 11:40:00,25.41,25.43,25.41,25.43,7200.0,16.4797,16.4926,16.4797,16.4926,7200.0
2006-09-15 11:50:00,25.43,25.44,25.37,25.37,33300.0,16.4926,16.4991,16.4537,16.4537,33300.0
2006-09-15 12:00:00,25.37,25.43,25.36,25.42,12000.0,16.4537,16.4926,16.4472,16.4861,12000.0
2006-09-15 12:10:00,25.42,25.44,25.39,25.41,11550.0,16.4861,16.4991,16.4667,16.4797,11550.0
2006-09-15 12:20:00,25.4,25.43,25.39,25.41,82200.0,16.4732,16.4926,16.4667,16.4797,82200.0
2006-09-15 12:30:00,25.4,25.43,25.39,25.41,21450.0,16.4732,16.4926,16.4667,16.4797,21450.0
2006-09-15 12:40:00,25.41,25.43,25.4,25.43,18750.0,16.4797,16.4926,16.4732,16.4926,18750.0
2006-09-15 12:50:00,25.43,25.43,25.39,25.43,60750.0,16.4926,16.4926,16.4667,16.4926,60750.0
2006-09-15 13:00:00,25.43,25.43,25.38,25.43,80250.0,16.4926,16.4926,16.4602,16.4926,80250.0
2006-09-15 13:10:00,25.43,25.44,25.38,25.4,46350.0,16.4926,16.4991,16.4602,16.4732,46350.0
2006-09-15 13:20:00,25.4,25.41,25.36,25.36,10050.0,16.4732,16.4797,16.4472,16.4472,10050.0
2006-09-15 13:30:00,25.37,25.45,25.37,25.43,27000.0,16.4537,16.5056,16.4537,16.4926,27000.0
2006-09-15 13:40:00,25.43,25.44,25.35,25.39,54600.0,16.4926,16.4991,16.4407,16.4667,54600.0
2006-09-15 13:50:00,25.39,25.41,25.36,25.39,18150.0,16.4667,16.4797,16.4472,16.4667,18150.0
2006-09-15 14:00:00,25.37,25.41,25.34,25.37,40500.0,16.4537,16.4797,16.4343,16.4537,40500.0
2006-09-15 14:10:00,25.37,25.39,25.36,25.37,8550.0,16.4537,16.4667,16.4472,16.4537,8550.0
2006-09-15 14:20:00,25.37,25.39,25.36,25.37,10500.0,16.4537,16.4667,16.4472,16.4537,10500.0
2006-09-15 14:30:00,25.38,25.41,25.33,25.37,61350.0,16.4602,16.4797,16.4278,16.4537,61350.0
2006-09-15 14:40:00,25.37,25.37,25.31,25.31,10950.0,16.4537,16.4537,16.4148,16.4148,10950.0
2006-09-15 14:50:00,25.32,25.33,25.28,25.3,22650.0,16.4213,16.4278,16.3953,16.4083,22650.0
2006-09-15 15:00:00,25.31,25.33,25.29,25.31,18600.0,16.4148,16.4278,16.4018,16.4148,18600.0
2006-09-15 15:10:00,25.29,25.33,25.29,25.32,13050.0,16.4018,16.4278,16.4018,16.4213,13050.0
2006-09-15 15:20:00,25.32,25.33,25.28,25.31,16950.0,16.4213,16.4278,16.3953,16.4148,16950.0
2006-09-15 15:30:00,25.32,25.35,25.3,25.32,17550.0,16.4213,16.4407,16.4083,16.4213,17550.0
2006-09-15 15:40:00,25.32,25.33,25.25,25.27,60150.0,16.4213,16.4278,16.3759,16.3889,60150.0
2006-09-15 15:50:00,25.26,25.32,25.25,25.27,88650.0,16.3824,16.4213,16.3759,16.3889,88650.0
2006-09-18 09:30:00,25.19,25.22,25.04,25.12,44250.0,16.337,16.3564,16.2397,16.2916,44250.0
2006-09-18 09:40:00,25.07,25.21,25.07,25.17,94200.0,16.2592,16.3499,16.2592,16.324,94200.0
2006-09-18 09:50:00,25.18,25.46,25.15,25.43,79200.0,16.3305,16.5121,16.311,16.4926,79200.0
2006-09-18 10:00:00,25.43,25.45,25.36,25.39,36450.0,16.4926,16.5056,16.4472,16.4667,36450.0
2006-09-18 10:10:00,25.4,25.43,25.39,25.43,49650.0,16.4732,16.4926,16.4667,16.4926,49650.0
2006-09-18 10:20:00,25.42,25.42,25.31,25.37,45450.0,16.4861,16.4861,16.4148,16.4537,45450.0
2006-09-18 10:30:00,25.38,25.39,25.33,25.35,51000.0,16.4602,16.4667,16.4278,16.4407,51000.0
2006-09-18 10:40:00,25.35,25.4,25.26,25.29,90900.0,16.4407,16.4732,16.3824,16.4018,90900.0
2006-09-18 10:50:00,25.3,25.35,25.28,25.29,22200.0,16.4083,16.4407,16.3953,16.4018,22200.0
2006-09-18 11:00:00,25.29,25.43,25.26,25.43,50850.0,16.4018,16.4926,16.3824,16.4926,50850.0
2006-09-18 11:10:00,25.43,25.43,25.31,25.33,48900.0,16.4926,16.4926,16.4148,16.4278,48900.0
2006-09-18 11:20:00,25.33,25.35,25.29,25.35,15150.0,16.4278,16.4407,16.4018,16.4407,15150.0
2006-09-18 11:30:00,25.33,25.39,25.33,25.38,9750.0,16.4278,16.4667,16.4278,16.4602,9750.0
2006-09-18 11:40:00,25.39,25.41,25.35,25.41,52050.0,16.4667,16.4797,16.4407,16.4797,52050.0
2006-09-18 11:50:00,25.42,25.44,25.34,25.35,30450.0,16.4861,16.4991,16.4343,16.4407,30450.0
2006-09-18 12:00:00,25.36,25.4,25.33,25.35,50850.0,16.4472,16.4732,16.4278,16.4407,50850.0
2006-09-18 12:10:00,25.36,25.38,25.35,25.38,11850.0,16.4472,16.4602,16.4407,16.4602,11850.0
2006-09-18 12:20:00,25.37,25.39,25.36,25.38,5850.0,16.4537,16.4667,16.4472,16.4602,5850.0
2006-09-18 12:30:00,25.39,25.41,25.35,25.37,45150.0,16.4667,16.4797,16.4407,16.4537,45150.0
2006-09-18 12:40:00,25.37,25.42,25.36,25.38,20700.0,16.4537,16.4861,16.4472,16.4602,20700.0
2006-09-18 12:50:00,25.38,25.41,25.34,25.37,29400.0,16.4602,16.4797,16.4343,16.4537,29400.0
2006-09-18 13:00:00,25.38,25.4,25.34,25.39,106500.0,16.4602,16.4732,16.4343,16.4667,106500.0
2006-09-18 13:10:00,25.4,25.43,25.35,25.37,64200.0,16.4732,16.4926,16.4407,16.4537,64200.0
2006-09-18 13:20:00,25.37,25.41,25.36,25.37,47550.0,16.4537,16.4797,16.4472,16.4537,47550.0
2006-09-18 13:30:00,25.4,25.41,25.37,25.41,37800.0,16.4732,16.4797,16.4537,16.4797,37800.0
2006-09-18 13:40:00,25.43,25.43,25.4,25.42,9150.0,16.4926,16.4926,16.4732,16.4861,9150.0
2006-09-18 13:50:00,25.42,25.43,25.37,25.4,23550.0,16.4861,16.4926,16.4537,16.4732,23550.0
2006-09-18 14:00:00,25.39,25.41,25.37,25.41,12750.0,16.4667,16.4797,16.4537,16.4797,12750.0
2006-09-18 14:10:00,25.42,25.46,25.41,25.45,14550.0,16.4861,16.5121,16.4797,16.5056,14550.0
2006-09-18 14:20:00,25.45,25.47,25.42,25.47,20400.0,16.5056,16.5186,16.4861,16.5186,20400.0
2006-09-18 14:30:00,25.47,25.48,25.44,25.44,43200.0,16.5186,16.5251,16.4991,16.4991,43200.0
2006-09-18 14:40:00,25.43,25.49,25.43,25.45,21750.0,16.4926,16.5315,16.4926,16.5056,21750.0
2006-09-18 14:50:00,25.45,25.47,25.43,25.47,29700.0,16.5056,16.5186,16.4926,16.5186,29700.0
2006-09-18 15:00:00,25.46,25.51,25.46,25.49,20250.0,16.5121,16.5445,16.5121,16.5315,20250.0
2006-09-18 15:10:00,25.49,25.5,25.46,25.49,56250.0,16.5315,16.538,16.5121,16.5315,56250.0
2006-09-18 15:20:00,25.47,25.5,25.47,25.49,63600.0,16.5186,16.538,16.5186,16.5315,63600.0
2006-09-18 15:30:00,25.5,25.51,25.47,25.47,93000.0,16.538,16.5445,16.5186,16.5186,93000.0
2006-09-18 15:40:00,25.47,25.47,25.43,25.44,34500.0,16.5186,16.5186,16.4926,16.4991,34500.0
2006-09-18 15:50:00,25.43,25.44,25.39,25.43,99000.0,16.4926,16.4991,16.4667,16.4926,99000.0
2006-09-19 09:30:00,25.5,25.5,25.33,25.4,28350.0,16.538,16.538,16.4278,16.4732,28350.0
2006-09-19 09:40:00,25.4,25.41,25.31,25.33,18450.0,16.4732,16.4797,16.4148,16.4278,18450.0
2006-09-19 09:50:00,25.34,25.47,25.33,25.43,16050.0,16.4343,16.5186,16.4278,16.4926,16050.0
2006-09-19 10:00:00,25.45,25.45,25.39,25.39,6750.0,16.5056,16.5056,16.4667,16.4667,6750.0
2006-09-19 10:10:00,25.39,25.45,25.38,25.39,9750.0,16.4667,16.5056,16.4602,16.4667,9750.0
2006-09-19 10:20:00,25.39,25.42,25.37,25.38,11400.0,16.4667,16.4861,16.4537,16.4602,11400.0
2006-09-19 10:30:00,25.39,25.43,25.39,25.43,76800.0,16.4667,16.4926,16.4667,16.4926,76800.0
2006-09-19 10:40:00,25.41,25.43,25.39,25.39,10650.0,16.4797,16.4926,16.4667,16.4667,10650.0
2006-09-19 10:50:00,25.4,25.45,25.4,25.45,11250.0,16.4732,16.5056,16.4732,16.5056,11250.0
2006-09-19 11:00:00,25.45,25.5,25.43,25.45,22200.0,16.5056,16.538,16.4926,16.5056,22200.0
2006-09-19 11:10:00,25.45,25.47,25.45,25.45,19500.0,16.5056,16.5186,16.5056,16.5056,19500.0
2006-09-19 11:20:00,25.45,25.46,25.4,25.4,27750.0,16.5056,16.5121,16.4732,16.4732,27750.0
2006-09-19 11:30:00,25.41,25.47,25.41,25.45,31950.0,16.4797,16.5186,16.4797,16.5056,31950.0
2006-09-19 11:40:00,25.45,25.45,25.33,25.34,19650.0,16.5056,16.5056,16.4278,16.4343,19650.0
2006-09-19 11:50:00,25.35,25.39,25.31,25.38,33150.0,16.4407,16.4667,16.4148,16.4602,33150.0
2006-09-19 12:00:00,25.38,25.43,25.38,25.41,21000.0,16.4602,16.4926,16.4602,16.4797,21000.0
2006-09-19 12:10:00,25.41,25.43,25.39,25.41,22350.0,16.4797,16.4926,16.4667,16.4797,22350.0
2006-09-19 12:20:00,25.41,25.43,25.38,25.41,15450.0,16.4797,16.4926,16.4602,16.4797,15450.0
2006-09-19 12:30:00,25.41,25.46,25.4,25.46,13650.0,16.4797,16.5121,16.4732,16.5121,13650.0
2006-09-19 12:40:00,25.46,25.55,25.46,25.53,22350.0,16.5121,16.5705,16.5121,16.5575,22350.0
2006-09-19 12:50:00,25.54,25.55,25.51,25.53,14400.0,16.564,16.5705,16.5445,16.5575,14400.0
2006-09-19 13:00:00,25.53,25.53,25.49,25.5,18150.0,16.5575,16.5575,16.5315,16.538,18150.0
2006-09-19 13:10:00,25.5,25.51,25.45,25.48,27900.0,16.538,16.5445,16.5056,16.5251,27900.0
2006-09-19 13:20:00,25.48,25.55,25.47,25.52,17550.0,16.5251,16.5705,16.5186,16.551,17550.0
2006-09-19 13:30:00,25.54,25.57,25.53,25.53,18150.0,16.564,16.5834,16.5575,16.5575,18150.0
2006-09-19 13:40:00,25.53,25.6,25.53,25.6,13950.0,16.5575,16.6029,16.5575,16.6029,13950.0
2006-09-19 13:50:00,25.6,25.61,25.58,25.59,17400.0,16.6029,16.6094,16.5899,16.5964,17400.0
2006-09-19 14:00:00,25.59,25.62,25.59,25.59,21150.0,16.5964,16.6159,16.5964,16.5964,21150.0
2006-09-19 14:10:00,25.57,25.62,25.57,25.61,21450.0,16.5834,16.6159,16.5834,16.6094,21450.0
2006-09-19 14:20:00,25.61,25.66,25.61,25.65,20700.0,16.6094,16.6418,16.6094,16.6353,20700.0
2006-09-19 14:30:00,25.65,25.68,25.63,25.63,36150.0,16.6353,16.6548,16.6223,16.6223,36150.0
2006-09-19 14:40:00,25.62,25.63,25.59,25.61,17100.0,16.6159,16.6223,16.5964,16.6094,17100.0
2006-09-19 14:50:00,25.61,25.62,25.55,25.61,30300.0,16.6094,16.6159,16.5705,16.6094,30300.0
2006-09-19 15:00:00,25.61,25.67,25.59,25.65,15300.0,16.6094,16.6483,16.5964,16.6353,15300.0
2006-09-19 15:10:00,25.65,25.68,25.65,25.67,13650.0,16.6353,16.6548,16.6353,16.6483,13650.0
2006-09-19 15:20:00,25.67,25.69,25.67,25.69,29250.0,16.6483,16.6613,16.6483,16.6613,29250.0
2006-09-19 15:30:00,25.69,25.73,25.69,25.72,45900.0,16.6613,16.6872,16.6613,16.6807,45900.0
2006-09-19 15:40:00,25.72,25.77,25.69,25.77,55200.0,16.6807,16.7131,16.6613,16.7131,55200.0
2006-09-19 15:50:00,25.75,25.79,25.75,25.79,102750.0,16.7002,16.7261,16.7002,16.7261,102750.0
2006-09-20 09:30:00,25.92,25.92,25.85,25.91,15300.0,16.8104,16.8104,16.765,16.8039,15300.0
2006-09-20 09:40:00,25.91,25.99,25.89,25.99,12600.0,16.8039,16.8558,16.791,16.8558,12600.0
2006-09-20 09:50:00,25.99,26.05,25.99,26.03,33150.0,16.8558,16.8947,16.8558,16.8818,33150.0
2006-09-20 10:00:00,26.05,26.05,26.0,26.05,22350.0,16.8947,16.8947,16.8623,16.8947,22350.0
2006-09-20 10:10:00,26.03,26.03,25.97,26.0,30750.0,16.8818,16.8818,16.8428,16.8623,30750.0
2006-09-20 10:20:00,26.0,26.07,26.0,26.07,24750.0,16.8623,16.9077,16.8623,16.9077,24750.0
2006-09-20 10:30:00,26.08,26.12,26.07,26.11,27150.0,16.9142,16.9401,16.9077,16.9336,27150.0
2006-09-20 10:40:00,26.11,26.13,26.09,26.13,14850.0,16.9336,16.9466,16.9207,16.9466,14850.0
2006-09-20 10:50:00,26.11,26.13,26.06,26.06,29550.0,16.9336,16.9466,16.9012,16.9012,29550.0
2006-09-20 11:00:00,26.07,26.13,26.05,26.06,40950.0,16.9077,16.9466,16.8947,16.9012,40950.0
2006-09-20 11:10:00,26.07,26.07,25.99,25.99,40050.0,16.9077,16.9077,16.8558,16.8558,40050.0
2006-09-20 11:20:00,25.99,26.01,25.95,25.99,39300.0,16.8558,16.8688,16.8299,16.8558,39300.0
2006-09-20 11:30:00,26.01,26.02,26.0,26.01,10350.0,16.8688,16.8753,16.8623,16.8688,10350.0
2006-09-20 11:40:00,26.01,26.01,25.95,25.96,25050.0,16.8688,16.8688,16.8299,16.8364,25050.0
2006-09-20 11:50:00,25.97,25.99,25.93,25.96,18000.0,16.8428,16.8558,16.8169,16.8364,18000.0
2006-09-20 12:00:00,25.97,25.99,25.93,25.99,33450.0,16.8428,16.8558,16.8169,16.8558,33450.0
2006-09-20 12:10:00,25.98,25.98,25.93,25.93,14100.0,16.8493,16.8493,16.8169,16.8169,14100.0
2006-09-20 12:20:00,25.94,25.96,25.93,25.93,9750.0,16.8234,16.8364,16.8169,16.8169,9750.0
2006-09-20 12:30:00,25.94,25.97,25.93,25.97,6600.0,16.8234,16.8428,16.8169,16.8428,6600.0
2006-09-20 12:40:00,25.97,25.97,25.93,25.93,7950.0,16.8428,16.8428,16.8169,16.8169,7950.0
2006-09-20 12:50:00,25.93,25.93,25.9,25.9,10500.0,16.8169,16.8169,16.7974,16.7974,10500.0
2006-09-20 13:00:00,25.9,25.94,25.89,25.91,21450.0,16.7974,16.8234,16.791,16.8039,21450.0
2006-09-20 13:10:00,25.91,25.92,25.89,25.9,9750.0,16.8039,16.8104,16.791,16.7974,9750.0
2006-09-20 13:20:00,25.9,25.93,25.84,25.93,10050.0,16.7974,16.8169,16.7585,16.8169,10050.0
2006-09-20 13:30:00,25.93,26.0,25.93,25.99,17700.0,16.8169,16.8623,16.8169,16.8558,17700.0
2006-09-20 13:40:00,26.0,26.08,26.0,26.07,31500.0,16.8623,16.9142,16.8623,16.9077,31500.0
2006-09-20 13:50:00,26.09,26.11,26.05,26.11,15000.0,16.9207,16.9336,16.8947,16.9336,15000.0
2006-09-20 14:00:00,26.11,26.15,26.08,26.08,54150.0,16.9336,16.9596,16.9142,16.9142,54150.0
2006-09-20 14:10:00,26.09,26.13,26.04,26.04,39600.0,16.9207,16.9466,16.8882,16.8882,39600.0
2006-09-20 14:20:00,26.07,26.09,25.96,25.97,24450.0,16.9077,16.9207,16.8364,16.8428,24450.0
2006-09-20 14:30:00,25.97,26.0,25.95,25.95,33900.0,16.8428,16.8623,16.8299,16.8299,33900.0
2006-09-20 14:40:00,25.95,25.97,25.91,25.91,50700.0,16.8299,16.8428,16.8039,16.8039,50700.0
2006-09-20 14:50:00,25.91,25.99,25.89,25.97,27600.0,16.8039,16.8558,16.791,16.8428,27600.0
2006-09-20 15:00:00,25.97,26.0,25.95,25.97,21900.0,16.8428,16.8623,16.8299,16.8428,21900.0
2006-09-20 15:10:00,25.97,25.98,25.95,25.96,6900.0,16.8428,16.8493,16.8299,16.8364,6900.0
2006-09-20 15:20:00,25.96,25.97,25.92,25.94,36450.0,16.8364,16.8428,16.8104,16.8234,36450.0
2006-09-20 15:30:00,25.97,25.99,25.95,25.99,24450.0,16.8428,16.8558,16.8299,16.8558,24450.0
2006-09-20 15:40:00,25.98,26.03,25.98,26.03,23850.0,16.8493,16.8818,16.8493,16.8818,23850.0
2006-09-20 15:50:00,26.02,26.03,25.99,26.01,55200.0,16.8753,16.8818,16.8558,16.8688,55200.0
2006-09-21 09:30:00,26.02,26.12,26.02,26.12,17700.0,16.8753,16.9401,16.8753,16.9401,17700.0
2006-09-21 09:40:00,26.13,26.13,26.06,26.06,11100.0,16.9466,16.9466,16.9012,16.9012,11100.0
2006-09-21 09:50:00,26.06,26.08,26.0,26.03,14550.0,16.9012,16.9142,16.8623,16.8818,14550.0
2006-09-21 10:00:00,26.03,26.06,26.01,26.02,20250.0,16.8818,16.9012,16.8688,16.8753,20250.0
2006-09-21 10:10:00,26.01,26.07,26.01,26.02,20400.0,16.8688,16.9077,16.8688,16.8753,20400.0
2006-09-21 10:20:00,26.03,26.08,26.01,26.07,22200.0,16.8818,16.9142,16.8688,16.9077,22200.0
2006-09-21 10:30:00,26.07,26.11,26.07,26.07,17550.0,16.9077,16.9336,16.9077,16.9077,17550.0
2006-09-21 10:40:00,26.06,26.13,26.04,26.13,15750.0,16.9012,16.9466,16.8882,16.9466,15750.0
2006-09-21 10:50:00,26.13,26.18,26.11,26.18,21450.0,16.9466,16.979,16.9336,16.979,21450.0
2006-09-21 11:00:00,26.15,26.23,26.15,26.21,23100.0,16.9596,17.0115,16.9596,16.9985,23100.0
2006-09-21 11:10:00,26.21,26.3,26.21,26.3,22350.0,16.9985,17.0569,16.9985,17.0569,22350.0
2006-09-21 11:20:00,26.3,26.3,26.26,26.29,19350.0,17.0569,17.0569,17.0309,17.0504,19350.0
2006-09-21 11:30:00,26.29,26.3,26.26,26.27,8700.0,17.0504,17.0569,17.0309,17.0374,8700.0
2006-09-21 11:40:00,26.28,26.28,26.23,26.26,10050.0,17.0439,17.0439,17.0115,17.0309,10050.0
2006-09-21 11:50:00,26.25,26.32,26.25,26.29,13050.0,17.0244,17.0698,17.0244,17.0504,13050.0
2006-09-21 12:00:00,26.29,26.29,26.16,26.19,16800.0,17.0504,17.0504,16.9661,16.9855,16800.0
2006-09-21 12:10:00,26.19,26.24,26.19,26.23,16500.0,16.9855,17.018,16.9855,17.0115,16500.0
2006-09-21 12:20:00,26.23,26.24,26.19,26.21,25050.0,17.0115,17.018,16.9855,16.9985,25050.0
2006-09-21 12:30:00,26.22,26.25,26.21,26.23,52950.0,17.005,17.0244,16.9985,17.0115,52950.0
2006-09-21 12:40:00,26.24,26.24,26.18,26.19,18900.0,17.018,17.018,16.979,16.9855,18900.0
2006-09-21 12:50:00,26.19,26.23,26.17,26.19,30300.0,16.9855,17.0115,16.9726,16.9855,30300.0
2006-09-21 13:00:00,26.19,26.21,26.15,26.17,28500.0,16.9855,16.9985,16.9596,16.9726,28500.0
2006-09-21 13:10:00,26.17,26.19,26.16,26.18,14250.0,16.9726,16.9855,16.9661,16.979,14250.0
2006-09-21 13:20:00,26.18,26.22,26.17,26.17,12750.0,16.979,17.005,16.9726,16.9726,12750.0
2006-09-21 13:30:00,26.17,26.18,26.14,26.15,33150.0,16.9726,16.979,16.9531,16.9596,33150.0
2006-09-21 13:40:00,26.15,26.15,26.11,26.13,17100.0,16.9596,16.9596,16.9336,16.9466,17100.0
2006-09-21 13:50:00,26.13,26.15,26.11,26.13,33300.0,16.9466,16.9596,16.9336,16.9466,33300.0
2006-09-21 14:00:00,26.14,26.15,26.11,26.12,17100.0,16.9531,16.9596,16.9336,16.9401,17100.0
2006-09-21 14:10:00,26.12,26.13,26.07,26.07,21900.0,16.9401,16.9466,16.9077,16.9077,21900.0
2006-09-21 14:20:00,26.07,26.09,26.02,26.03,16500.0,16.9077,16.9207,16.8753,16.8818,16500.0
2006-09-21 14:30:00,26.03,26.04,26.0,26.02,78300.0,16.8818,16.8882,16.8623,16.8753,78300.0
2006-09-21 14:40:00,26.01,26.05,26.01,26.03,34050.0,16.8688,16.8947,16.8688,16.8818,34050.0
2006-09-21 14:50:00,26.02,26.03,26.0,26.01,22050.0,16.8753,16.8818,16.8623,16.8688,22050.0
2006-09-21 15:00:00,26.01,26.04,25.99,26.0,12600.0,16.8688,16.8882,16.8558,16.8623,12600.0
2006-09-21 15:10:00,26.0,26.01,25.99,26.01,29850.0,16.8623,16.8688,16.8558,16.8688,29850.0
2006-09-21 15:20:00,26.0,26.01,25.99,26.0,16800.0,16.8623,16.8688,16.8558,16.8623,16800.0
2006-09-21 15:30:00,26.0,26.01,25.99,26.0,47100.0,16.8623,16.8688,16.8558,16.8623,47100.0
2006-09-21 15:40:00,25.99,26.01,25.99,26.01,20550.0,16.8558,16.8688,16.8558,16.8688,20550.0
2006-09-21 15:50:00,26.01,26.05,26.01,26.01,46350.0,16.8688,16.8947,16.8688,16.8688,46350.0
2006-09-22 09:30:00,26.0,26.07,26.0,26.04,7500.0,16.8623,16.9077,16.8623,16.8882,7500.0
2006-09-22 09:40:00,26.02,26.02,25.98,26.01,18000.0,16.8753,16.8753,16.8493,16.8688,18000.0
2006-09-22 09:50:00,25.99,25.99,25.91,25.95,7800.0,16.8558,16.8558,16.8039,16.8299,7800.0
2006-09-22 10:00:00,25.95,25.95,25.91,25.92,15150.0,16.8299,16.8299,16.8039,16.8104,15150.0
2006-09-22 10:10:00,25.91,26.05,25.91,26.03,29100.0,16.8039,16.8947,16.8039,16.8818,29100.0
2006-09-22 10:20:00,26.05,26.05,26.0,26.0,12300.0,16.8947,16.8947,16.8623,16.8623,12300.0
2006-09-22 10:30:00,26.0,26.01,25.97,25.97,6900.0,16.8623,16.8688,16.8428,16.8428,6900.0
2006-09-22 10:40:00,25.97,26.03,25.95,26.03,12150.0,16.8428,16.8818,16.8299,16.8818,12150.0
2006-09-22 10:50:00,26.01,26.03,25.99,25.99,10950.0,16.8688,16.8818,16.8558,16.8558,10950.0
2006-09-22 11:00:00,25.99,26.03,25.96,26.02,29550.0,16.8558,16.8818,16.8364,16.8753,29550.0
2006-09-22 11:10:00,26.01,26.05,25.99,26.03,23700.0,16.8688,16.8947,16.8558,16.8818,23700.0
2006-09-22 11:20:00,26.05,26.08,26.03,26.07,9900.0,16.8947,16.9142,16.8818,16.9077,9900.0
2006-09-22 11:30:00,26.06,26.13,26.06,26.12,14850.0,16.9012,16.9466,16.9012,16.9401,14850.0
2006-09-22 11:40:00,26.11,26.15,26.1,26.15,8400.0,16.9336,16.9596,16.9272,16.9596,8400.0
2006-09-22 11:50:00,26.13,26.15,26.1,26.13,10500.0,16.9466,16.9596,16.9272,16.9466,10500.0
2006-09-22 12:00:00,26.13,26.13,26.09,26.12,14700.0,16.9466,16.9466,16.9207,16.9401,14700.0
2006-09-22 12:10:00,26.11,26.13,26.07,26.08,23400.0,16.9336,16.9466,16.9077,16.9142,23400.0
2006-09-22 12:20:00,26.08,26.08,26.05,26.07,4350.0,16.9142,16.9142,16.8947,16.9077,4350.0
2006-09-22 12:30:00,26.05,26.05,26.03,26.04,10800.0,16.8947,16.8947,16.8818,16.8882,10800.0
2006-09-22 12:40:00,26.03,26.07,26.03,26.07,4650.0,16.8818,16.9077,16.8818,16.9077,4650.0
2006-09-22 12:50:00,26.07,26.08,26.05,26.05,3750.0,16.9077,16.9142,16.8947,16.8947,3750.0
2006-09-22 13:00:00,26.05,26.09,26.05,26.07,7200.0,16.8947,16.9207,16.8947,16.9077,7200.0
2006-09-22 13:10:00,26.06,26.08,26.04,26.08,4650.0,16.9012,16.9142,16.8882,16.9142,4650.0
2006-09-22 13:20:00,26.08,26.11,26.08,26.09,4650.0,16.9142,16.9336,16.9142,16.9207,4650.0
2006-09-22 13:30:00,26.08,26.11,26.07,26.1,8700.0,16.9142,16.9336,16.9077,16.9272,8700.0
2006-09-22 13:40:00,26.09,26.09,26.05,26.06,5550.0,16.9207,16.9207,16.8947,16.9012,5550.0
2006-09-22 13:50:00,26.05,26.08,26.05,26.08,4950.0,16.8947,16.9142,16.8947,16.9142,4950.0
2006-09-22 14:00:00,26.07,26.07,26.04,26.05,9900.0,16.9077,16.9077,16.8882,16.8947,9900.0
2006-09-22 14:10:00,26.04,26.06,26.01,26.03,11550.0,16.8882,16.9012,16.8688,16.8818,11550.0
2006-09-22 14:20:00,26.04,26.08,26.03,26.08,14850.0,16.8882,16.9142,16.8818,16.9142,14850.0
2006-09-22 14:30:00,26.06,26.08,26.03,26.03,8850.0,16.9012,16.9142,16.8818,16.8818,8850.0
2006-09-22 14:40:00,26.02,26.05,26.0,26.03,10050.0,16.8753,16.8947,16.8623,16.8818,10050.0
2006-09-22 14:50:00,26.03,26.07,26.02,26.02,21750.0,16.8818,16.9077,16.8753,16.8753,21750.0
2006-09-22 15:00:00,26.04,26.1,26.04,26.1,7200.0,16.8882,16.9272,16.8882,16.9272,7200.0
2006-09-22 15:10:00,26.09,26.15,26.09,26.15,26550.0,16.9207,16.9596,16.9207,16.9596,26550.0
2006-09-22 15:20:00,26.15,26.16,26.1,26.1,26400.0,16.9596,16.9661,16.9272,16.9272,26400.0
2006-09-22 15:30:00,26.1,26.11,26.05,26.07,18450.0,16.9272,16.9336,16.8947,16.9077,18450.0
2006-09-22 15:40:00,26.04,26.07,25.99,26.01,18300.0,16.8882,16.9077,16.8558,16.8688,18300.0
2006-09-22 15:50:00,26.0,26.04,26.0,26.03,29100.0,16.8623,16.8882,16.8623,16.8818,29100.0
2006-09-25 09:30:00,26.05,26.07,26.0,26.0,9750.0,16.8947,16.9077,16.8623,16.8623,9750.0
2006-09-25 09:40:00,26.0,26.07,25.96,25.96,15750.0,16.8623,16.9077,16.8364,16.8364,15750.0
2006-09-25 09:50:00,25.94,25.96,25.87,25.94,13650.0,16.8234,16.8364,16.778,16.8234,13650.0
2006-09-25 10:00:00,25.94,25.99,25.93,25.99,11250.0,16.8234,16.8558,16.8169,16.8558,11250.0
2006-09-25 10:10:00,25.99,26.01,25.99,26.0,28200.0,16.8558,16.8688,16.8558,16.8623,28200.0
2006-09-25 10:20:00,25.99,26.03,25.97,26.03,5850.0,16.8558,16.8818,16.8428,16.8818,5850.0
2006-09-25 10:30:00,26.01,26.01,25.97,26.0,12900.0,16.8688,16.8688,16.8428,16.8623,12900.0
2006-09-25 10:40:00,25.99,26.0,25.92,25.92,19950.0,16.8558,16.8623,16.8104,16.8104,19950.0
2006-09-25 10:50:00,25.95,25.97,25.92,25.97,12450.0,16.8299,16.8428,16.8104,16.8428,12450.0
2006-09-25 11:00:00,25.97,26.0,25.96,25.99,28350.0,16.8428,16.8623,16.8364,16.8558,28350.0
2006-09-25 11:10:00,26.01,26.03,25.99,26.02,6450.0,16.8688,16.8818,16.8558,16.8753,6450.0
2006-09-25 11:20:00,26.02,26.08,26.02,26.06,6150.0,16.8753,16.9142,16.8753,16.9012,6150.0
2006-09-25 11:30:00,26.05,26.07,26.04,26.04,3600.0,16.8947,16.9077,16.8882,16.8882,3600.0
2006-09-25 11:40:00,26.03,26.03,25.99,26.01,8400.0,16.8818,16.8818,16.8558,16.8688,8400.0
2006-09-25 11:50:00,26.0,26.03,25.97,25.99,14550.0,16.8623,16.8818,16.8428,16.8558,14550.0
2006-09-25 12:00:00,25.99,26.03,25.97,26.03,14700.0,16.8558,16.8818,16.8428,16.8818,14700.0
2006-09-25 12:10:00,26.03,26.08,26.03,26.08,4650.0,16.8818,16.9142,16.8818,16.9142,4650.0
2006-09-25 12:20:00,26.1,26.14,26.1,26.14,8250.0,16.9272,16.9531,16.9272,16.9531,8250.0
2006-09-25 12:30:00,26.11,26.15,26.11,26.15,5250.0,16.9336,16.9596,16.9336,16.9596,5250.0
2006-09-25 12:40:00,26.15,26.2,26.13,26.19,7800.0,16.9596,16.992,16.9466,16.9855,7800.0
2006-09-25 12:50:00,26.19,26.24,26.19,26.24,7500.0,16.9855,17.018,16.9855,17.018,7500.0
2006-09-25 13:00:00,26.25,26.28,26.19,26.23,18000.0,17.0244,17.0439,16.9855,17.0115,18000.0
2006-09-25 13:10:00,26.21,26.22,26.18,26.19,4950.0,16.9985,17.005,16.979,16.9855,4950.0
2006-09-25 13:20:00,26.18,26.19,26.13,26.13,5400.0,16.979,16.9855,16.9466,16.9466,5400.0
2006-09-25 13:30:00,26.13,26.15,26.1,26.1,3450.0,16.9466,16.9596,16.9272,16.9272,3450.0
2006-09-25 13:40:00,26.09,26.13,26.09,26.1,5100.0,16.9207,16.9466,16.9207,16.9272,5100.0
2006-09-25 13:50:00,26.11,26.13,26.1,26.11,4800.0,16.9336,16.9466,16.9272,16.9336,4800.0
2006-09-25 14:00:00,26.08,26.13,26.05,26.13,10050.0,16.9142,16.9466,16.8947,16.9466,10050.0
2006-09-25 14:10:00,26.13,26.15,26.11,26.11,11400.0,16.9466,16.9596,16.9336,16.9336,11400.0
2006-09-25 14:20:00,26.13,26.14,26.1,26.11,5700.0,16.9466,16.9531,16.9272,16.9336,5700.0
2006-09-25 14:30:00,26.13,26.22,26.13,26.21,9600.0,16.9466,17.005,16.9466,16.9985,9600.0
2006-09-25 14:40:00,26.21,26.25,26.2,26.23,12900.0,16.9985,17.0244,16.992,17.0115,12900.0
2006-09-25 14:50:00,26.22,26.25,26.21,26.23,9750.0,17.005,17.0244,16.9985,17.0115,9750.0
2006-09-25 15:00:00,26.23,26.25,26.23,26.25,10650.0,17.0115,17.0244,17.0115,17.0244,10650.0
2006-09-25 15:10:00,26.25,26.26,26.25,26.25,12150.0,17.0244,17.0309,17.0244,17.0244,12150.0
2006-09-25 15:20:00,26.26,26.27,26.21,26.22,10200.0,17.0309,17.0374,16.9985,17.005,10200.0
2006-09-25 15:30:00,26.21,26.22,26.13,26.13,24300.0,16.9985,17.005,16.9466,16.9466,24300.0
2006-09-25 15:40:00,26.13,26.13,26.1,26.12,25950.0,16.9466,16.9466,16.9272,16.9401,25950.0
2006-09-25 15:50:00,26.12,26.23,26.12,26.23,67200.0,16.9401,17.0115,16.9401,17.0115,67200.0
2006-09-26 09:30:00,26.12,26.12,26.01,26.05,21750.0,16.9401,16.9401,16.8688,16.8947,21750.0
2006-09-26 09:40:00,26.03,26.11,26.03,26.1,7650.0,16.8818,16.9336,16.8818,16.9272,7650.0
2006-09-26 09:50:00,26.11,26.19,26.09,26.18,11400.0,16.9336,16.9855,16.9207,16.979,11400.0
2006-09-26 10:00:00,26.13,26.25,26.12,26.25,6600.0,16.9466,17.0244,16.9401,17.0244,6600.0
2006-09-26 10:10:00,26.25,26.33,26.21,26.25,14850.0,17.0244,17.0763,16.9985,17.0244,14850.0
2006-09-26 10:20:00,26.23,26.33,26.18,26.33,23550.0,17.0115,17.0763,16.979,17.0763,23550.0
2006-09-26 10:30:00,26.33,26.33,26.28,26.31,13950.0,17.0763,17.0763,17.0439,17.0634,13950.0
2006-09-26 10:40:00,26.33,26.37,26.28,26.28,10950.0,17.0763,17.1023,17.0439,17.0439,10950.0
2006-09-26 10:50:00,26.27,26.27,26.23,26.25,9300.0,17.0374,17.0374,17.0115,17.0244,9300.0
2006-09-26 11:00:00,26.25,26.27,26.21,26.23,15600.0,17.0244,17.0374,16.9985,17.0115,15600.0
2006-09-26 11:10:00,26.24,26.24,26.21,26.23,15600.0,17.018,17.018,16.9985,17.0115,15600.0
2006-09-26 11:20:00,26.23,26.23,26.19,26.2,10950.0,17.0115,17.0115,16.9855,16.992,10950.0
2006-09-26 11:30:00,26.2,26.23,26.17,26.21,24900.0,16.992,17.0115,16.9726,16.9985,24900.0
2006-09-26 11:40:00,26.23,26.26,26.2,26.25,30900.0,17.0115,17.0309,16.992,17.0244,30900.0
2006-09-26 11:50:00,26.26,26.31,26.25,26.27,30450.0,17.0309,17.0634,17.0244,17.0374,30450.0
2006-09-26 12:00:00,26.27,26.37,26.24,26.37,54900.0,17.0374,17.1023,17.018,17.1023,54900.0
2006-09-26 12:10:00,26.33,26.37,26.31,26.37,13650.0,17.0763,17.1023,17.0634,17.1023,13650.0
2006-09-26 12:20:00,26.37,26.46,26.33,26.45,35100.0,17.1023,17.1606,17.0763,17.1541,35100.0
2006-09-26 12:30:00,26.45,26.46,26.39,26.4,16200.0,17.1541,17.1606,17.1152,17.1217,16200.0
2006-09-26 12:40:00,26.4,26.43,26.36,26.36,21450.0,17.1217,17.1412,17.0958,17.0958,21450.0
2006-09-26 12:50:00,26.39,26.39,26.35,26.37,7200.0,17.1152,17.1152,17.0893,17.1023,7200.0
2006-09-26 13:00:00,26.34,26.35,26.33,26.33,2400.0,17.0828,17.0893,17.0763,17.0763,2400.0
2006-09-26 13:10:00,26.34,26.35,26.31,26.33,4200.0,17.0828,17.0893,17.0634,17.0763,4200.0
2006-09-26 13:20:00,26.33,26.35,26.26,26.33,16050.0,17.0763,17.0893,17.0309,17.0763,16050.0
2006-09-26 13:30:00,26.33,26.35,26.29,26.33,7650.0,17.0763,17.0893,17.0504,17.0763,7650.0
2006-09-26 13:40:00,26.31,26.31,26.23,26.23,12000.0,17.0634,17.0634,17.0115,17.0115,12000.0
2006-09-26 13:50:00,26.23,26.3,26.23,26.27,7650.0,17.0115,17.0569,17.0115,17.0374,7650.0
2006-09-26 14:00:00,26.27,26.27,26.21,26.22,9450.0,17.0374,17.0374,16.9985,17.005,9450.0
2006-09-26 14:10:00,26.22,26.24,26.19,26.19,12600.0,17.005,17.018,16.9855,16.9855,12600.0
2006-09-26 14:20:00,26.21,26.26,26.19,26.26,4950.0,16.9985,17.0309,16.9855,17.0309,4950.0
2006-09-26 14:30:00,26.27,26.29,26.23,26.24,7050.0,17.0374,17.0504,17.0115,17.018,7050.0
2006-09-26 14:40:00,26.25,26.27,26.24,26.25,5100.0,17.0244,17.0374,17.018,17.0244,5100.0
2006-09-26 14:50:00,26.24,26.28,26.23,26.26,13500.0,17.018,17.0439,17.0115,17.0309,13500.0
2006-09-26 15:00:00,26.24,26.28,26.21,26.26,7500.0,17.018,17.0439,16.9985,17.0309,7500.0
2006-09-26 15:10:00,26.25,26.29,26.25,26.27,5850.0,17.0244,17.0504,17.0244,17.0374,5850.0
2006-09-26 15:20:00,26.27,26.3,26.25,26.29,8100.0,17.0374,17.0569,17.0244,17.0504,8100.0
2006-09-26 15:30:00,26.29,26.3,26.23,26.29,31500.0,17.0504,17.0569,17.0115,17.0504,31500.0
2006-09-26 15:40:00,26.27,26.27,26.21,26.23,33750.0,17.0374,17.0374,16.9985,17.0115,33750.0
2006-09-26 15:50:00,26.23,26.29,26.23,26.28,33150.0,17.0115,17.0504,17.0115,17.0439,33150.0
2006-09-27 09:30:00,26.31,26.54,26.31,26.52,15750.0,17.0634,17.2125,17.0634,17.1995,15750.0
2006-09-27 09:40:00,26.51,26.59,26.47,26.5,16050.0,17.1931,17.2449,17.1671,17.1866,16050.0
2006-09-27 09:50:00,26.51,26.6,26.45,26.51,31050.0,17.1931,17.2514,17.1541,17.1931,31050.0
2006-09-27 10:00:00,26.53,26.59,26.49,26.53,25500.0,17.206,17.2449,17.1801,17.206,25500.0
2006-09-27 10:10:00,26.55,26.55,26.47,26.49,10800.0,17.219,17.219,17.1671,17.1801,10800.0
2006-09-27 10:20:00,26.49,26.51,26.45,26.47,30000.0,17.1801,17.1931,17.1541,17.1671,30000.0
2006-09-27 10:30:00,26.47,26.53,26.46,26.46,20400.0,17.1671,17.206,17.1606,17.1606,20400.0
2006-09-27 10:40:00,26.47,26.47,26.41,26.41,15900.0,17.1671,17.1671,17.1282,17.1282,15900.0
2006-09-27 10:50:00,26.41,26.43,26.37,26.41,26850.0,17.1282,17.1412,17.1023,17.1282,26850.0
2006-09-27 11:00:00,26.39,26.43,26.35,26.43,15000.0,17.1152,17.1412,17.0893,17.1412,15000.0
2006-09-27 11:10:00,26.41,26.43,26.37,26.41,17850.0,17.1282,17.1412,17.1023,17.1282,17850.0
2006-09-27 11:20:00,26.4,26.41,26.35,26.37,24750.0,17.1217,17.1282,17.0893,17.1023,24750.0
2006-09-27 11:30:00,26.38,26.44,26.38,26.44,21900.0,17.1088,17.1477,17.1088,17.1477,21900.0
2006-09-27 11:40:00,26.43,26.47,26.43,26.46,14850.0,17.1412,17.1671,17.1412,17.1606,14850.0
2006-09-27 11:50:00,26.47,26.49,26.42,26.46,10950.0,17.1671,17.1801,17.1347,17.1606,10950.0
2006-09-27 12:00:00,26.47,26.51,26.45,26.5,46200.0,17.1671,17.1931,17.1541,17.1866,46200.0
2006-09-27 12:10:00,26.5,26.52,26.46,26.48,70050.0,17.1866,17.1995,17.1606,17.1736,70050.0
2006-09-27 12:20:00,26.48,26.53,26.46,26.47,32250.0,17.1736,17.206,17.1606,17.1671,32250.0
2006-09-27 12:30:00,26.47,26.52,26.47,26.49,28350.0,17.1671,17.1995,17.1671,17.1801,28350.0
2006-09-27 12:40:00,26.49,26.5,26.47,26.5,40350.0,17.1801,17.1866,17.1671,17.1866,40350.0
2006-09-27 12:50:00,26.5,26.52,26.49,26.51,6750.0,17.1866,17.1995,17.1801,17.1931,6750.0
2006-09-27 13:00:00,26.5,26.53,26.5,26.53,12300.0,17.1866,17.206,17.1866,17.206,12300.0
2006-09-27 13:10:00,26.52,26.53,26.51,26.53,7950.0,17.1995,17.206,17.1931,17.206,7950.0
2006-09-27 13:20:00,26.53,26.56,26.51,26.53,17850.0,17.206,17.2255,17.1931,17.206,17850.0
2006-09-27 13:30:00,26.52,26.53,26.46,26.47,32550.0,17.1995,17.206,17.1606,17.1671,32550.0
2006-09-27 13:40:00,26.47,26.5,26.46,26.5,25200.0,17.1671,17.1866,17.1606,17.1866,25200.0
2006-09-27 13:50:00,26.5,26.53,26.49,26.53,19200.0,17.1866,17.206,17.1801,17.206,19200.0
2006-09-27 14:00:00,26.53,26.53,26.47,26.52,32400.0,17.206,17.206,17.1671,17.1995,32400.0
2006-09-27 14:10:00,26.52,26.56,26.44,26.45,19950.0,17.1995,17.2255,17.1477,17.1541,19950.0
2006-09-27 14:20:00,26.46,26.5,26.46,26.49,15750.0,17.1606,17.1866,17.1606,17.1801,15750.0
2006-09-27 14:30:00,26.49,26.51,26.49,26.51,13500.0,17.1801,17.1931,17.1801,17.1931,13500.0
2006-09-27 14:40:00,26.51,26.51,26.45,26.48,50400.0,17.1931,17.1931,17.1541,17.1736,50400.0
2006-09-27 14:50:00,26.48,26.49,26.45,26.47,25500.0,17.1736,17.1801,17.1541,17.1671,25500.0
2006-09-27 15:00:00,26.48,26.51,26.47,26.48,6900.0,17.1736,17.1931,17.1671,17.1736,6900.0
2006-09-27 15:10:00,26.46,26.5,26.45,26.48,16800.0,17.1606,17.1866,17.1541,17.1736,16800.0
2006-09-27 15:20:00,26.49,26.51,26.45,26.49,11100.0,17.1801,17.1931,17.1541,17.1801,11100.0
2006-09-27 15:30:00,26.49,26.51,26.49,26.49,18000.0,17.1801,17.1931,17.1801,17.1801,18000.0
2006-09-27 15:40:00,26.49,26.53,26.49,26.53,21900.0,17.1801,17.206,17.1801,17.206,21900.0
2006-09-27 15:50:00,26.51,26.55,26.49,26.53,30900.0,17.1931,17.219,17.1801,17.206,30900.0
2006-09-28 09:30:00,26.49,26.57,26.49,26.57,27600.0,17.2484,17.3004,17.2484,17.3004,27600.0
2006-09-28 09:40:00,26.56,26.56,26.5,26.5,6300.0,17.2939,17.2939,17.2549,17.2549,6300.0
2006-09-28 09:50:00,26.5,26.55,26.47,26.47,1800.0,17.2549,17.2874,17.2353,17.2353,1800.0
2006-09-28 10:00:00,26.48,26.56,26.47,26.52,18900.0,17.2418,17.2939,17.2353,17.2679,18900.0
2006-09-28 10:10:00,26.53,26.54,26.5,26.5,13350.0,17.2744,17.2809,17.2549,17.2549,13350.0
2006-09-28 10:20:00,26.51,26.55,26.5,26.5,24000.0,17.2614,17.2874,17.2549,17.2549,24000.0
2006-09-28 10:30:00,26.51,26.55,26.5,26.5,12900.0,17.2614,17.2874,17.2549,17.2549,12900.0
2006-09-28 10:40:00,26.5,26.55,26.5,26.53,14850.0,17.2549,17.2874,17.2549,17.2744,14850.0
2006-09-28 10:50:00,26.52,26.54,26.5,26.53,8250.0,17.2679,17.2809,17.2549,17.2744,8250.0
2006-09-28 11:00:00,26.53,26.59,26.53,26.57,11850.0,17.2744,17.3135,17.2744,17.3004,11850.0
2006-09-28 11:10:00,26.57,26.58,26.56,26.58,20550.0,17.3004,17.307,17.2939,17.307,20550.0
2006-09-28 11:20:00,26.57,26.57,26.53,26.53,6900.0,17.3004,17.3004,17.2744,17.2744,6900.0
2006-09-28 11:30:00,26.53,26.53,26.51,26.53,5400.0,17.2744,17.2744,17.2614,17.2744,5400.0
2006-09-28 11:40:00,26.53,26.58,26.53,26.57,9600.0,17.2744,17.307,17.2744,17.3004,9600.0
2006-09-28 11:50:00,26.57,26.58,26.57,26.58,5250.0,17.3004,17.307,17.3004,17.307,5250.0
2006-09-28 12:00:00,26.58,26.59,26.57,26.58,26400.0,17.307,17.3135,17.3004,17.307,26400.0
2006-09-28 12:10:00,26.58,26.61,26.58,26.6,6300.0,17.307,17.3265,17.307,17.32,6300.0
2006-09-28 12:20:00,26.61,26.63,26.6,26.63,13800.0,17.3265,17.3395,17.32,17.3395,13800.0
2006-09-28 12:30:00,26.63,26.65,26.63,26.64,6000.0,17.3395,17.3525,17.3395,17.346,6000.0
2006-09-28 12:40:00,26.64,26.66,26.64,26.66,20250.0,17.346,17.359,17.346,17.359,20250.0
2006-09-28 12:50:00,26.66,26.69,26.59,26.59,42300.0,17.359,17.3786,17.3135,17.3135,42300.0
2006-09-28 13:00:00,26.59,26.63,26.58,26.61,32250.0,17.3135,17.3395,17.307,17.3265,32250.0
2006-09-28 13:10:00,26.61,26.62,26.61,26.61,6150.0,17.3265,17.333,17.3265,17.3265,6150.0
2006-09-28 13:20:00,26.62,26.66,26.61,26.65,10950.0,17.333,17.359,17.3265,17.3525,10950.0
2006-09-28 13:30:00,26.64,26.65,26.63,26.64,15000.0,17.346,17.3525,17.3395,17.346,15000.0
2006-09-28 13:40:00,26.63,26.66,26.63,26.66,17700.0,17.3395,17.359,17.3395,17.359,17700.0
2006-09-28 13:50:00,26.65,26.69,26.65,26.67,30600.0,17.3525,17.3786,17.3525,17.3656,30600.0
2006-09-28 14:00:00,26.67,26.7,26.66,26.69,10200.0,17.3656,17.3851,17.359,17.3786,10200.0
2006-09-28 14:10:00,26.69,26.72,26.69,26.71,10050.0,17.3786,17.3981,17.3786,17.3916,10050.0
2006-09-28 14:20:00,26.72,26.83,26.71,26.83,47850.0,17.3981,17.4697,17.3916,17.4697,47850.0
2006-09-28 14:30:00,26.81,26.83,26.79,26.82,17100.0,17.4567,17.4697,17.4437,17.4632,17100.0
2006-09-28 14:40:00,26.82,26.87,26.81,26.86,22050.0,17.4632,17.4958,17.4567,17.4893,22050.0
2006-09-28 14:50:00,26.85,26.87,26.83,26.83,17850.0,17.4828,17.4958,17.4697,17.4697,17850.0
2006-09-28 15:00:00,26.85,26.87,26.83,26.83,25050.0,17.4828,17.4958,17.4697,17.4697,25050.0
2006-09-28 15:10:00,26.83,26.85,26.83,26.85,26550.0,17.4697,17.4828,17.4697,17.4828,26550.0
2006-09-28 15:20:00,26.85,26.86,26.83,26.84,20550.0,17.4828,17.4893,17.4697,17.4762,20550.0
2006-09-28 15:30:00,26.84,26.84,26.79,26.79,40050.0,17.4762,17.4762,17.4437,17.4437,40050.0
2006-09-28 15:40:00,26.79,26.83,26.79,26.83,27150.0,17.4437,17.4697,17.4437,17.4697,27150.0
2006-09-28 15:50:00,26.83,26.89,26.81,26.84,60300.0,17.4697,17.5088,17.4567,17.4762,60300.0
2006-09-29 09:30:00,26.84,27.02,26.84,26.97,12300.0,17.4762,17.5934,17.4762,17.5609,12300.0
2006-09-29 09:40:00,26.96,27.01,26.91,26.99,28200.0,17.5544,17.5869,17.5218,17.5739,28200.0
2006-09-29 09:50:00,27.0,27.05,26.99,27.03,31500.0,17.5804,17.613,17.5739,17.6,31500.0
2006-09-29 10:00:00,27.03,27.15,27.03,27.12,37800.0,17.6,17.6781,17.6,17.6586,37800.0
2006-09-29 10:10:00,27.11,27.11,27.07,27.09,24300.0,17.652,17.652,17.626,17.639,24300.0
2006-09-29 10:20:00,27.09,27.09,27.05,27.06,32550.0,17.639,17.639,17.613,17.6195,32550.0
2006-09-29 10:30:00,27.06,27.09,27.06,27.07,33000.0,17.6195,17.639,17.6195,17.626,33000.0
2006-09-29 10:40:00,27.06,27.07,26.99,27.0,45750.0,17.6195,17.626,17.5739,17.5804,45750.0
2006-09-29 10:50:00,27.0,27.07,27.0,27.05,37350.0,17.5804,17.626,17.5804,17.613,37350.0
2006-09-29 11:00:00,27.04,27.05,27.04,27.04,18450.0,17.6065,17.613,17.6065,17.6065,18450.0
2006-09-29 11:10:00,27.04,27.06,27.04,27.06,33600.0,17.6065,17.6195,17.6065,17.6195,33600.0
2006-09-29 11:20:00,27.05,27.12,27.05,27.1,41400.0,17.613,17.6586,17.613,17.6455,41400.0
2006-09-29 11:30:00,27.1,27.13,27.1,27.11,27450.0,17.6455,17.6651,17.6455,17.652,27450.0
2006-09-29 11:40:00,27.11,27.15,27.11,27.15,24150.0,17.652,17.6781,17.652,17.6781,24150.0
2006-09-29 11:50:00,27.15,27.21,27.15,27.19,35400.0,17.6781,17.7172,17.6781,17.7041,35400.0
2006-09-29 12:00:00,27.18,27.19,27.16,27.16,14700.0,17.6976,17.7041,17.6846,17.6846,14700.0
2006-09-29 12:10:00,27.15,27.18,27.13,27.17,80700.0,17.6781,17.6976,17.6651,17.6911,80700.0
2006-09-29 12:20:00,27.17,27.21,27.17,27.2,17700.0,17.6911,17.7172,17.6911,17.7107,17700.0
2006-09-29 12:30:00,27.21,27.23,27.21,27.22,53550.0,17.7172,17.7302,17.7172,17.7237,53550.0
2006-09-29 12:40:00,27.23,27.23,27.19,27.19,23100.0,17.7302,17.7302,17.7041,17.7041,23100.0
2006-09-29 12:50:00,27.19,27.19,27.19,27.19,15750.0,17.7041,17.7041,17.7041,17.7041,15750.0
2006-09-29 13:00:00,27.19,27.19,27.11,27.11,32850.0,17.7041,17.7041,17.652,17.652,32850.0
2006-09-29 13:10:00,27.1,27.11,27.07,27.07,22650.0,17.6455,17.652,17.626,17.626,22650.0
2006-09-29 13:20:00,27.07,27.08,27.02,27.02,21900.0,17.626,17.6325,17.5934,17.5934,21900.0
2006-09-29 13:30:00,27.02,27.03,26.98,26.99,14100.0,17.5934,17.6,17.5674,17.5739,14100.0
2006-09-29 13:40:00,26.99,26.99,26.95,26.95,18900.0,17.5739,17.5739,17.5479,17.5479,18900.0
2006-09-29 13:50:00,26.95,26.98,26.95,26.96,21300.0,17.5479,17.5674,17.5479,17.5544,21300.0
2006-09-29 14:00:00,26.97,26.97,26.91,26.91,19500.0,17.5609,17.5609,17.5218,17.5218,19500.0
2006-09-29 14:10:00,26.91,26.93,26.88,26.89,17100.0,17.5218,17.5348,17.5023,17.5088,17100.0
2006-09-29 14:20:00,26.89,26.95,26.89,26.95,20700.0,17.5088,17.5479,17.5088,17.5479,20700.0
2006-09-29 14:30:00,26.96,26.96,26.93,26.95,10350.0,17.5544,17.5544,17.5348,17.5479,10350.0
2006-09-29 14:40:00,26.93,26.96,26.93,26.95,12150.0,17.5348,17.5544,17.5348,17.5479,12150.0
2006-09-29 14:50:00,26.95,26.95,26.91,26.92,13350.0,17.5479,17.5479,17.5218,17.5283,13350.0
2006-09-29 15:00:00,26.93,26.95,26.91,26.91,9000.0,17.5348,17.5479,17.5218,17.5218,9000.0
2006-09-29 15:10:00,26.92,26.94,26.91,26.92,17550.0,17.5283,17.5414,17.5218,17.5283,17550.0
2006-09-29 15:20:00,26.93,26.97,26.91,26.97,20250.0,17.5348,17.5609,17.5218,17.5609,20250.0
2006-09-29 15:30:00,26.94,26.94,26.88,26.9,17400.0,17.5414,17.5414,17.5023,17.5153,17400.0
2006-09-29 15:40:00,26.89,26.89,26.75,26.77,36300.0,17.5088,17.5088,17.4176,17.4307,36300.0
2006-09-29 15:50:00,26.78,26.79,26.75,26.77,56100.0,17.4372,17.4437,17.4176,17.4307,56100.0
2006-10-02 09:30:00,26.77,26.77,26.61,26.71,10800.0,17.4307,17.4307,17.3265,17.3916,10800.0
2006-10-02 09:40:00,26.7,26.8,26.65,26.67,14400.0,17.3851,17.4502,17.3525,17.3656,14400.0
2006-10-02 09:50:00,26.66,26.68,26.63,26.68,9900.0,17.359,17.3721,17.3395,17.3721,9900.0
2006-10-02 10:00:00,26.68,26.73,26.67,26.69,8700.0,17.3721,17.4046,17.3656,17.3786,8700.0
2006-10-02 10:10:00,26.7,26.73,26.67,26.69,7200.0,17.3851,17.4046,17.3656,17.3786,7200.0
2006-10-02 10:20:00,26.69,26.7,26.61,26.63,23100.0,17.3786,17.3851,17.3265,17.3395,23100.0
2006-10-02 10:30:00,26.63,26.69,26.63,26.69,11700.0,17.3395,17.3786,17.3395,17.3786,11700.0
2006-10-02 10:40:00,26.69,26.69,26.65,26.65,5400.0,17.3786,17.3786,17.3525,17.3525,5400.0
2006-10-02 10:50:00,26.68,26.71,26.66,26.71,45150.0,17.3721,17.3916,17.359,17.3916,45150.0
2006-10-02 11:00:00,26.69,26.69,26.61,26.63,20100.0,17.3786,17.3786,17.3265,17.3395,20100.0
2006-10-02 11:10:00,26.63,26.71,26.61,26.7,41250.0,17.3395,17.3916,17.3265,17.3851,41250.0
2006-10-02 11:20:00,26.7,26.73,26.7,26.72,6450.0,17.3851,17.4046,17.3851,17.3981,6450.0
2006-10-02 11:30:00,26.73,26.75,26.7,26.75,25950.0,17.4046,17.4176,17.3851,17.4176,25950.0
2006-10-02 11:40:00,26.76,26.8,26.75,26.8,20100.0,17.4242,17.4502,17.4176,17.4502,20100.0
2006-10-02 11:50:00,26.79,26.79,26.75,26.76,8700.0,17.4437,17.4437,17.4176,17.4242,8700.0
2006-10-02 12:00:00,26.75,26.78,26.74,26.75,9000.0,17.4176,17.4372,17.4111,17.4176,9000.0
2006-10-02 12:10:00,26.76,26.77,26.75,26.77,6750.0,17.4242,17.4307,17.4176,17.4307,6750.0
2006-10-02 12:20:00,26.75,26.77,26.73,26.75,13950.0,17.4176,17.4307,17.4046,17.4176,13950.0
2006-10-02 12:30:00,26.77,26.77,26.75,26.77,9600.0,17.4307,17.4307,17.4176,17.4307,9600.0
2006-10-02 12:40:00,26.78,26.82,26.78,26.79,10650.0,17.4372,17.4632,17.4372,17.4437,10650.0
2006-10-02 12:50:00,26.79,26.79,26.77,26.77,3150.0,17.4437,17.4437,17.4307,17.4307,3150.0
2006-10-02 13:00:00,26.77,26.79,26.75,26.75,2550.0,17.4307,17.4437,17.4176,17.4176,2550.0
2006-10-02 13:10:00,26.75,26.79,26.75,26.79,1950.0,17.4176,17.4437,17.4176,17.4437,1950.0
2006-10-02 13:20:00,26.79,26.79,26.73,26.73,4050.0,17.4437,17.4437,17.4046,17.4046,4050.0
2006-10-02 13:30:00,26.73,26.79,26.72,26.74,12000.0,17.4046,17.4437,17.3981,17.4111,12000.0
2006-10-02 13:40:00,26.74,26.75,26.68,26.68,9750.0,17.4111,17.4176,17.3721,17.3721,9750.0
2006-10-02 13:50:00,26.68,26.69,26.67,26.67,11250.0,17.3721,17.3786,17.3656,17.3656,11250.0
2006-10-02 14:00:00,26.67,26.69,26.64,26.66,14550.0,17.3656,17.3786,17.346,17.359,14550.0
2006-10-02 14:10:00,26.65,26.69,26.65,26.68,3600.0,17.3525,17.3786,17.3525,17.3721,3600.0
2006-10-02 14:20:00,26.69,26.69,26.65,26.67,8550.0,17.3786,17.3786,17.3525,17.3656,8550.0
2006-10-02 14:30:00,26.67,26.69,26.65,26.67,7650.0,17.3656,17.3786,17.3525,17.3656,7650.0
2006-10-02 14:40:00,26.67,26.67,26.64,26.65,14250.0,17.3656,17.3656,17.346,17.3525,14250.0
2006-10-02 14:50:00,26.65,26.67,26.57,26.61,14100.0,17.3525,17.3656,17.3004,17.3265,14100.0
2006-10-02 15:00:00,26.61,26.61,26.59,26.59,5100.0,17.3265,17.3265,17.3135,17.3135,5100.0
2006-10-02 15:10:00,26.59,26.63,26.57,26.63,10950.0,17.3135,17.3395,17.3004,17.3395,10950.0
2006-10-02 15:20:00,26.64,26.65,26.61,26.63,5400.0,17.346,17.3525,17.3265,17.3395,5400.0
2006-10-02 15:30:00,26.64,26.69,26.63,26.65,11400.0,17.346,17.3786,17.3395,17.3525,11400.0
2006-10-02 15:40:00,26.65,26.67,26.64,26.66,11550.0,17.3525,17.3656,17.346,17.359,11550.0
2006-10-02 15:50:00,26.66,26.68,26.63,26.63,20250.0,17.359,17.3721,17.3395,17.3395,20250.0
2006-10-03 09:30:00,26.67,26.72,26.67,26.68,16200.0,17.3656,17.3981,17.3656,17.3721,16200.0
2006-10-03 09:40:00,26.69,26.69,26.67,26.67,9450.0,17.3786,17.3786,17.3656,17.3656,9450.0
2006-10-03 09:50:00,26.67,26.75,26.67,26.73,10800.0,17.3656,17.4176,17.3656,17.4046,10800.0
2006-10-03 10:00:00,26.74,26.77,26.73,26.75,8850.0,17.4111,17.4307,17.4046,17.4176,8850.0
2006-10-03 10:10:00,26.73,26.79,26.73,26.79,16650.0,17.4046,17.4437,17.4046,17.4437,16650.0
2006-10-03 10:20:00,26.79,26.8,26.77,26.77,12000.0,17.4437,17.4502,17.4307,17.4307,12000.0
2006-10-03 10:30:00,26.77,26.78,26.73,26.74,9300.0,17.4307,17.4372,17.4046,17.4111,9300.0
2006-10-03 10:40:00,26.74,26.77,26.73,26.77,19500.0,17.4111,17.4307,17.4046,17.4307,19500.0
2006-10-03 10:50:00,26.77,26.77,26.74,26.75,5250.0,17.4307,17.4307,17.4111,17.4176,5250.0
2006-10-03 11:00:00,26.74,26.78,26.74,26.75,5700.0,17.4111,17.4372,17.4111,17.4176,5700.0
2006-10-03 11:10:00,26.75,26.83,26.75,26.79,11250.0,17.4176,17.4697,17.4176,17.4437,11250.0
2006-10-03 11:20:00,26.79,26.83,26.79,26.81,43050.0,17.4437,17.4697,17.4437,17.4567,43050.0
2006-10-03 11:30:00,26.81,26.83,26.79,26.8,56700.0,17.4567,17.4697,17.4437,17.4502,56700.0
2006-10-03 11:40:00,26.81,26.85,26.81,26.83,89250.0,17.4567,17.4828,17.4567,17.4697,89250.0
2006-10-03 11:50:00,26.83,26.83,26.81,26.83,9750.0,17.4697,17.4697,17.4567,17.4697,9750.0
2006-10-03 12:00:00,26.83,26.86,26.81,26.82,3150.0,17.4697,17.4893,17.4567,17.4632,3150.0
2006-10-03 12:10:00,26.85,26.85,26.82,26.82,12000.0,17.4828,17.4828,17.4632,17.4632,12000.0
2006-10-03 12:20:00,26.8,26.83,26.8,26.83,1800.0,17.4502,17.4697,17.4502,17.4697,1800.0
2006-10-03 12:30:00,26.83,26.85,26.83,26.84,3000.0,17.4697,17.4828,17.4697,17.4762,3000.0
2006-10-03 12:40:00,26.83,26.84,26.83,26.84,1800.0,17.4697,17.4762,17.4697,17.4762,1800.0
2006-10-03 12:50:00,26.83,26.84,26.82,26.84,7650.0,17.4697,17.4762,17.4632,17.4762,7650.0
2006-10-03 13:00:00,26.85,26.85,26.79,26.81,5700.0,17.4828,17.4828,17.4437,17.4567,5700.0
2006-10-03 13:10:00,26.79,26.79,26.75,26.78,7350.0,17.4437,17.4437,17.4176,17.4372,7350.0
2006-10-03 13:20:00,26.76,26.77,26.72,26.75,13650.0,17.4242,17.4307,17.3981,17.4176,13650.0
2006-10-03 13:30:00,26.75,26.75,26.73,26.74,3600.0,17.4176,17.4176,17.4046,17.4111,3600.0
2006-10-03 13:40:00,26.74,26.74,26.72,26.73,3750.0,17.4111,17.4111,17.3981,17.4046,3750.0
2006-10-03 13:50:00,26.73,26.73,26.69,26.72,11400.0,17.4046,17.4046,17.3786,17.3981,11400.0
2006-10-03 14:00:00,26.73,26.81,26.72,26.81,21900.0,17.4046,17.4567,17.3981,17.4567,21900.0
2006-10-03 14:10:00,26.81,26.81,26.75,26.75,5100.0,17.4567,17.4567,17.4176,17.4176,5100.0
2006-10-03 14:20:00,26.75,26.75,26.68,26.68,8850.0,17.4176,17.4176,17.3721,17.3721,8850.0
2006-10-03 14:30:00,26.68,26.73,26.67,26.73,6900.0,17.3721,17.4046,17.3656,17.4046,6900.0
2006-10-03 14:40:00,26.72,26.73,26.69,26.71,8400.0,17.3981,17.4046,17.3786,17.3916,8400.0
2006-10-03 14:50:00,26.71,26.73,26.71,26.73,14250.0,17.3916,17.4046,17.3916,17.4046,14250.0
2006-10-03 15:00:00,26.73,26.74,26.73,26.73,7350.0,17.4046,17.4111,17.4046,17.4046,7350.0
2006-10-03 15:10:00,26.73,26.75,26.73,26.74,10200.0,17.4046,17.4176,17.4046,17.4111,10200.0
2006-10-03 15:20:00,26.73,26.77,26.73,26.75,5700.0,17.4046,17.4307,17.4046,17.4176,5700.0
2006-10-03 15:30:00,26.75,26.77,26.74,26.77,13650.0,17.4176,17.4307,17.4111,17.4307,13650.0
2006-10-03 15:40:00,26.75,26.76,26.73,26.75,10950.0,17.4176,17.4242,17.4046,17.4176,10950.0
2006-10-03 15:50:00,26.75,26.75,26.72,26.72,12000.0,17.4176,17.4176,17.3981,17.3981,12000.0
2006-10-04 09:30:00,26.67,26.68,26.61,26.65,7050.0,17.3656,17.3721,17.3265,17.3525,7050.0
2006-10-04 09:40:00,26.65,26.72,26.64,26.69,6000.0,17.3525,17.3981,17.346,17.3786,6000.0
2006-10-04 09:50:00,26.71,26.71,26.58,26.71,12000.0,17.3916,17.3916,17.307,17.3916,12000.0
2006-10-04 10:00:00,26.69,26.76,26.68,26.76,11850.0,17.3786,17.4242,17.3721,17.4242,11850.0
2006-10-04 10:10:00,26.75,26.79,26.75,26.77,6000.0,17.4176,17.4437,17.4176,17.4307,6000.0
2006-10-04 10:20:00,26.77,26.77,26.75,26.77,4050.0,17.4307,17.4307,17.4176,17.4307,4050.0
2006-10-04 10:30:00,26.78,26.79,26.71,26.76,18300.0,17.4372,17.4437,17.3916,17.4242,18300.0
2006-10-04 10:40:00,26.75,26.75,26.74,26.74,1650.0,17.4176,17.4176,17.4111,17.4111,1650.0
2006-10-04 10:50:00,26.74,26.76,26.73,26.76,12000.0,17.4111,17.4242,17.4046,17.4242,12000.0
2006-10-04 11:00:00,26.77,26.77,26.75,26.76,6150.0,17.4307,17.4307,17.4176,17.4242,6150.0
2006-10-04 11:10:00,26.75,26.77,26.75,26.75,9300.0,17.4176,17.4307,17.4176,17.4176,9300.0
2006-10-04 11:20:00,26.77,26.78,26.75,26.78,4050.0,17.4307,17.4372,17.4176,17.4372,4050.0
2006-10-04 11:30:00,26.78,26.83,26.77,26.81,8550.0,17.4372,17.4697,17.4307,17.4567,8550.0
2006-10-04 11:40:00,26.82,26.83,26.8,26.8,4950.0,17.4632,17.4697,17.4502,17.4502,4950.0
2006-10-04 11:50:00,26.8,26.83,26.79,26.81,6300.0,17.4502,17.4697,17.4437,17.4567,6300.0
2006-10-04 12:00:00,26.79,26.79,26.79,26.79,2700.0,17.4437,17.4437,17.4437,17.4437,2700.0
2006-10-04 12:10:00,26.79,26.81,26.79,26.81,4500.0,17.4437,17.4567,17.4437,17.4567,4500.0
2006-10-04 12:20:00,26.82,26.88,26.82,26.87,10500.0,17.4632,17.5023,17.4632,17.4958,10500.0
2006-10-04 12:30:00,26.87,26.87,26.83,26.83,8700.0,17.4958,17.4958,17.4697,17.4697,8700.0
2006-10-04 12:40:00,26.84,26.84,26.81,26.83,25950.0,17.4762,17.4762,17.4567,17.4697,25950.0
2006-10-04 12:50:00,26.83,26.87,26.83,26.87,6600.0,17.4697,17.4958,17.4697,17.4958,6600.0
2006-10-04 13:00:00,26.87,26.87,26.86,26.87,4800.0,17.4958,17.4958,17.4893,17.4958,4800.0
2006-10-04 13:10:00,26.87,26.88,26.86,26.87,5550.0,17.4958,17.5023,17.4893,17.4958,5550.0
2006-10-04 13:20:00,26.88,26.91,26.87,26.9,9750.0,17.5023,17.5218,17.4958,17.5153,9750.0
2006-10-04 13:30:00,26.9,26.99,26.9,26.97,25350.0,17.5153,17.5739,17.5153,17.5609,25350.0
2006-10-04 13:40:00,26.97,26.99,26.95,26.99,14550.0,17.5609,17.5739,17.5479,17.5739,14550.0
2006-10-04 13:50:00,27.0,27.0,26.97,26.97,13200.0,17.5804,17.5804,17.5609,17.5609,13200.0
2006-10-04 14:00:00,26.98,26.99,26.95,26.98,7050.0,17.5674,17.5739,17.5479,17.5674,7050.0
2006-10-04 14:10:00,26.97,27.03,26.97,27.03,22800.0,17.5609,17.6,17.5609,17.6,22800.0
2006-10-04 14:20:00,27.02,27.02,27.0,27.0,11550.0,17.5934,17.5934,17.5804,17.5804,11550.0
2006-10-04 14:30:00,27.0,27.01,26.97,26.99,22350.0,17.5804,17.5869,17.5609,17.5739,22350.0
2006-10-04 14:40:00,26.99,27.01,26.99,26.99,27900.0,17.5739,17.5869,17.5739,17.5739,27900.0
2006-10-04 14:50:00,26.99,27.05,26.99,27.01,34200.0,17.5739,17.613,17.5739,17.5869,34200.0
2006-10-04 15:00:00,27.01,27.01,26.95,26.97,31050.0,17.5869,17.5869,17.5479,17.5609,31050.0
2006-10-04 15:10:00,26.97,27.01,26.96,27.0,26550.0,17.5609,17.5869,17.5544,17.5804,26550.0
2006-10-04 15:20:00,27.02,27.05,26.97,26.98,17100.0,17.5934,17.613,17.5609,17.5674,17100.0
2006-10-04 15:30:00,26.98,27.04,26.97,27.03,16950.0,17.5674,17.6065,17.5609,17.6,16950.0
2006-10-04 15:40:00,27.04,27.08,27.01,27.03,22350.0,17.6065,17.6325,17.5869,17.6,22350.0
2006-10-04 15:50:00,27.05,27.05,27.0,27.01,21300.0,17.613,17.613,17.5804,17.5869,21300.0
2006-10-05 09:30:00,27.09,27.17,27.03,27.08,22350.0,17.639,17.6911,17.6,17.6325,22350.0
2006-10-05 09:40:00,27.07,27.11,26.97,27.06,12000.0,17.626,17.652,17.5609,17.6195,12000.0
2006-10-05 09:50:00,27.07,27.15,27.05,27.14,6300.0,17.626,17.6781,17.613,17.6716,6300.0
2006-10-05 10:00:00,27.15,27.17,27.12,27.16,4050.0,17.6781,17.6911,17.6586,17.6846,4050.0
2006-10-05 10:10:00,27.16,27.23,27.14,27.23,9000.0,17.6846,17.7302,17.6716,17.7302,9000.0
2006-10-05 10:20:00,27.22,27.23,27.19,27.19,5700.0,17.7237,17.7302,17.7041,17.7041,5700.0
2006-10-05 10:30:00,27.2,27.2,27.17,27.17,19650.0,17.7107,17.7107,17.6911,17.6911,19650.0
2006-10-05 10:40:00,27.17,27.21,27.17,27.19,11250.0,17.6911,17.7172,17.6911,17.7041,11250.0
2006-10-05 10:50:00,27.19,27.23,27.17,27.21,9900.0,17.7041,17.7302,17.6911,17.7172,9900.0
2006-10-05 11:00:00,27.19,27.22,27.17,27.17,8100.0,17.7041,17.7237,17.6911,17.6911,8100.0
2006-10-05 11:10:00,27.17,27.2,27.17,27.19,9150.0,17.6911,17.7107,17.6911,17.7041,9150.0
2006-10-05 11:20:00,27.17,27.2,27.17,27.2,5400.0,17.6911,17.7107,17.6911,17.7107,5400.0
2006-10-05 11:30:00,27.19,27.25,27.18,27.23,5850.0,17.7041,17.7432,17.6976,17.7302,5850.0
2006-10-05 11:40:00,27.25,27.27,27.21,27.22,10350.0,17.7432,17.7562,17.7172,17.7237,10350.0
2006-10-05 11:50:00,27.23,27.23,27.19,27.21,11250.0,17.7302,17.7302,17.7041,17.7172,11250.0
2006-10-05 12:00:00,27.21,27.21,27.19,27.2,7350.0,17.7172,17.7172,17.7041,17.7107,7350.0
2006-10-05 12:10:00,27.21,27.25,27.19,27.22,20400.0,17.7172,17.7432,17.7041,17.7237,20400.0
2006-10-05 12:20:00,27.22,27.23,27.2,27.22,6600.0,17.7237,17.7302,17.7107,17.7237,6600.0
2006-10-05 12:30:00,27.22,27.22,27.19,27.2,8400.0,17.7237,17.7237,17.7041,17.7107,8400.0
2006-10-05 12:40:00,27.19,27.23,27.19,27.23,6900.0,17.7041,17.7302,17.7041,17.7302,6900.0
2006-10-05 12:50:00,27.24,27.24,27.22,27.24,6450.0,17.7367,17.7367,17.7237,17.7367,6450.0
2006-10-05 13:00:00,27.24,27.26,27.23,27.26,5550.0,17.7367,17.7497,17.7302,17.7497,5550.0
2006-10-05 13:10:00,27.25,27.29,27.24,27.27,13800.0,17.7432,17.7693,17.7367,17.7562,13800.0
2006-10-05 13:20:00,27.28,27.33,27.27,27.31,26250.0,17.7627,17.7953,17.7562,17.7823,26250.0
2006-10-05 13:30:00,27.32,27.32,27.29,27.3,15000.0,17.7888,17.7888,17.7693,17.7758,15000.0
2006-10-05 13:40:00,27.3,27.37,27.3,27.36,19800.0,17.7758,17.8213,17.7758,17.8148,19800.0
2006-10-05 13:50:00,27.35,27.39,27.32,27.37,15900.0,17.8083,17.8344,17.7888,17.8213,15900.0
2006-10-05 14:00:00,27.38,27.38,27.32,27.33,8400.0,17.8279,17.8279,17.7888,17.7953,8400.0
2006-10-05 14:10:00,27.33,27.33,27.32,27.33,13050.0,17.7953,17.7953,17.7888,17.7953,13050.0
2006-10-05 14:20:00,27.33,27.34,27.32,27.32,11100.0,17.7953,17.8018,17.7888,17.7888,11100.0
2006-10-05 14:30:00,27.32,27.35,27.32,27.34,13350.0,17.7888,17.8083,17.7888,17.8018,13350.0
2006-10-05 14:40:00,27.33,27.33,27.27,27.27,27750.0,17.7953,17.7953,17.7562,17.7562,27750.0
2006-10-05 14:50:00,27.29,27.36,27.29,27.36,12450.0,17.7693,17.8148,17.7693,17.8148,12450.0
2006-10-05 15:00:00,27.36,27.37,27.31,27.31,16650.0,17.8148,17.8213,17.7823,17.7823,16650.0
2006-10-05 15:10:00,27.29,27.38,27.27,27.38,20850.0,17.7693,17.8279,17.7562,17.8279,20850.0
2006-10-05 15:20:00,27.37,27.4,27.33,27.37,16500.0,17.8213,17.8409,17.7953,17.8213,16500.0
2006-10-05 15:30:00,27.39,27.39,27.33,27.35,15600.0,17.8344,17.8344,17.7953,17.8083,15600.0
2006-10-05 15:40:00,27.35,27.41,27.33,27.39,28650.0,17.8083,17.8474,17.7953,17.8344,28650.0
2006-10-05 15:50:00,27.39,27.41,27.35,27.39,32550.0,17.8344,17.8474,17.8083,17.8344,32550.0
2006-10-06 09:30:00,27.3,27.5,27.3,27.35,12600.0,17.7758,17.906,17.7758,17.8083,12600.0
2006-10-06 09:40:00,27.3,27.33,27.28,27.33,5250.0,17.7758,17.7953,17.7627,17.7953,5250.0
2006-10-06 09:50:00,27.29,27.32,27.21,27.22,5550.0,17.7693,17.7888,17.7172,17.7237,5550.0
2006-10-06 10:00:00,27.22,27.33,27.22,27.31,5400.0,17.7237,17.7953,17.7237,17.7823,5400.0
2006-10-06 10:10:00,27.33,27.33,27.3,27.3,7800.0,17.7953,17.7953,17.7758,17.7758,7800.0
2006-10-06 10:20:00,27.3,27.33,27.29,27.33,11250.0,17.7758,17.7953,17.7693,17.7953,11250.0
2006-10-06 10:30:00,27.31,27.34,27.29,27.29,18150.0,17.7823,17.8018,17.7693,17.7693,18150.0
2006-10-06 10:40:00,27.31,27.37,27.3,27.34,10800.0,17.7823,17.8213,17.7758,17.8018,10800.0
2006-10-06 10:50:00,27.34,27.36,27.31,27.33,15900.0,17.8018,17.8148,17.7823,17.7953,15900.0
2006-10-06 11:00:00,27.32,27.34,27.31,27.31,13050.0,17.7888,17.8018,17.7823,17.7823,13050.0
2006-10-06 11:10:00,27.31,27.33,27.28,27.33,23400.0,17.7823,17.7953,17.7627,17.7953,23400.0
2006-10-06 11:20:00,27.35,27.37,27.35,27.37,6750.0,17.8083,17.8213,17.8083,17.8213,6750.0
2006-10-06 11:30:00,27.37,27.39,27.37,27.38,4350.0,17.8213,17.8344,17.8213,17.8279,4350.0
2006-10-06 11:40:00,27.38,27.4,27.37,27.38,9600.0,17.8279,17.8409,17.8213,17.8279,9600.0
2006-10-06 11:50:00,27.38,27.39,27.35,27.37,6750.0,17.8279,17.8344,17.8083,17.8213,6750.0
2006-10-06 12:00:00,27.39,27.41,27.37,27.38,12300.0,17.8344,17.8474,17.8213,17.8279,12300.0
2006-10-06 12:10:00,27.37,27.38,27.35,27.38,10800.0,17.8213,17.8279,17.8083,17.8279,10800.0
2006-10-06 12:20:00,27.39,27.47,27.39,27.45,11250.0,17.8344,17.8865,17.8344,17.8734,11250.0
2006-10-06 12:30:00,27.45,27.52,27.45,27.49,26550.0,17.8734,17.919,17.8734,17.8995,26550.0
2006-10-06 12:40:00,27.49,27.51,27.49,27.51,6450.0,17.8995,17.9125,17.8995,17.9125,6450.0
2006-10-06 12:50:00,27.51,27.57,27.51,27.57,9000.0,17.9125,17.9516,17.9125,17.9516,9000.0
2006-10-06 13:00:00,27.57,27.63,27.57,27.59,23850.0,17.9516,17.9906,17.9516,17.9646,23850.0
2006-10-06 13:10:00,27.59,27.6,27.56,27.57,7500.0,17.9646,17.9711,17.9451,17.9516,7500.0
2006-10-06 13:20:00,27.57,27.57,27.52,27.52,6000.0,17.9516,17.9516,17.919,17.919,6000.0
2006-10-06 13:30:00,27.52,27.52,27.47,27.49,7950.0,17.919,17.919,17.8865,17.8995,7950.0
2006-10-06 13:40:00,27.47,27.47,27.39,27.41,18450.0,17.8865,17.8865,17.8344,17.8474,18450.0
2006-10-06 13:50:00,27.41,27.43,27.37,27.37,5400.0,17.8474,17.8604,17.8213,17.8213,5400.0
2006-10-06 14:00:00,27.38,27.41,27.33,27.35,23700.0,17.8279,17.8474,17.7953,17.8083,23700.0
2006-10-06 14:10:00,27.35,27.38,27.34,27.34,11850.0,17.8083,17.8279,17.8018,17.8018,11850.0
2006-10-06 14:20:00,27.34,27.35,27.33,27.33,18600.0,17.8018,17.8083,17.7953,17.7953,18600.0
2006-10-06 14:30:00,27.34,27.38,27.33,27.35,19950.0,17.8018,17.8279,17.7953,17.8083,19950.0
2006-10-06 14:40:00,27.38,27.41,27.37,27.39,8100.0,17.8279,17.8474,17.8213,17.8344,8100.0
2006-10-06 14:50:00,27.39,27.4,27.34,27.35,13200.0,17.8344,17.8409,17.8018,17.8083,13200.0
2006-10-06 15:00:00,27.35,27.37,27.33,27.34,14400.0,17.8083,17.8213,17.7953,17.8018,14400.0
2006-10-06 15:10:00,27.34,27.35,27.3,27.33,26550.0,17.8018,17.8083,17.7758,17.7953,26550.0
2006-10-06 15:20:00,27.32,27.34,27.31,27.32,24600.0,17.7888,17.8018,17.7823,17.7888,24600.0
2006-10-06 15:30:00,27.33,27.35,27.32,27.32,16350.0,17.7953,17.8083,17.7888,17.7888,16350.0
2006-10-06 15:40:00,27.33,27.34,27.31,27.34,36600.0,17.7953,17.8018,17.7823,17.8018,36600.0
2006-10-06 15:50:00,27.35,27.35,27.3,27.3,32400.0,17.8083,17.8083,17.7758,17.7758,32400.0
2006-10-09 09:30:00,27.25,27.26,27.13,27.2,5850.0,17.7432,17.7497,17.6651,17.7107,5850.0
2006-10-09 09:40:00,27.2,27.2,27.12,27.16,5700.0,17.7107,17.7107,17.6586,17.6846,5700.0
2006-10-09 09:50:00,27.15,27.19,27.13,27.18,5700.0,17.6781,17.7041,17.6651,17.6976,5700.0
2006-10-09 10:00:00,27.17,27.25,27.17,27.21,5400.0,17.6911,17.7432,17.6911,17.7172,5400.0
2006-10-09 10:10:00,27.23,27.25,27.17,27.17,4500.0,17.7302,17.7432,17.6911,17.6911,4500.0
2006-10-09 10:20:00,27.17,27.19,27.15,27.17,2550.0,17.6911,17.7041,17.6781,17.6911,2550.0
2006-10-09 10:30:00,27.15,27.18,27.15,27.17,3450.0,17.6781,17.6976,17.6781,17.6911,3450.0
2006-10-09 10:40:00,27.19,27.22,27.17,27.2,2550.0,17.7041,17.7237,17.6911,17.7107,2550.0
2006-10-09 10:50:00,27.23,27.29,27.21,27.29,8100.0,17.7302,17.7693,17.7172,17.7693,8100.0
2006-10-09 11:00:00,27.31,27.31,27.29,27.31,3750.0,17.7823,17.7823,17.7693,17.7823,3750.0
2006-10-09 11:10:00,27.29,27.31,27.29,27.3,2700.0,17.7693,17.7823,17.7693,17.7758,2700.0
2006-10-09 11:20:00,27.3,27.34,27.3,27.34,8250.0,17.7758,17.8018,17.7758,17.8018,8250.0
2006-10-09 11:30:00,27.36,27.39,27.34,27.39,15750.0,17.8148,17.8344,17.8018,17.8344,15750.0
2006-10-09 11:40:00,27.37,27.43,27.37,27.41,5250.0,17.8213,17.8604,17.8213,17.8474,5250.0
2006-10-09 11:50:00,27.41,27.42,27.39,27.39,6000.0,17.8474,17.8539,17.8344,17.8344,6000.0
2006-10-09 12:00:00,27.4,27.45,27.4,27.45,36150.0,17.8409,17.8734,17.8409,17.8734,36150.0
2006-10-09 12:10:00,27.45,27.49,27.45,27.47,15450.0,17.8734,17.8995,17.8734,17.8865,15450.0
2006-10-09 12:20:00,27.48,27.51,27.48,27.5,7500.0,17.893,17.9125,17.893,17.906,7500.0
2006-10-09 12:30:00,27.51,27.53,27.51,27.52,13800.0,17.9125,17.9255,17.9125,17.919,13800.0
2006-10-09 12:40:00,27.52,27.52,27.5,27.5,10950.0,17.919,17.919,17.906,17.906,10950.0
2006-10-09 12:50:00,27.5,27.51,27.5,27.5,4950.0,17.906,17.9125,17.906,17.906,4950.0
2006-10-09 13:00:00,27.51,27.53,27.5,27.51,18600.0,17.9125,17.9255,17.906,17.9125,18600.0
2006-10-09 13:10:00,27.51,27.55,27.51,27.55,9600.0,17.9125,17.9385,17.9125,17.9385,9600.0
2006-10-09 13:20:00,27.55,27.59,27.53,27.58,16050.0,17.9385,17.9646,17.9255,17.9581,16050.0
2006-10-09 13:30:00,27.59,27.59,27.55,27.55,8250.0,17.9646,17.9646,17.9385,17.9385,8250.0
2006-10-09 13:40:00,27.53,27.55,27.5,27.5,34200.0,17.9255,17.9385,17.906,17.906,34200.0
2006-10-09 13:50:00,27.5,27.51,27.5,27.5,11100.0,17.906,17.9125,17.906,17.906,11100.0
2006-10-09 14:00:00,27.5,27.51,27.47,27.47,31800.0,17.906,17.9125,17.8865,17.8865,31800.0
2006-10-09 14:10:00,27.47,27.49,27.47,27.48,8250.0,17.8865,17.8995,17.8865,17.893,8250.0
2006-10-09 14:20:00,27.48,27.51,27.48,27.5,10500.0,17.893,17.9125,17.893,17.906,10500.0
2006-10-09 14:30:00,27.5,27.51,27.49,27.5,8700.0,17.906,17.9125,17.8995,17.906,8700.0
2006-10-09 14:40:00,27.5,27.53,27.49,27.52,7650.0,17.906,17.9255,17.8995,17.919,7650.0
2006-10-09 14:50:00,27.5,27.51,27.49,27.5,10050.0,17.906,17.9125,17.8995,17.906,10050.0
2006-10-09 15:00:00,27.49,27.5,27.47,27.47,27600.0,17.8995,17.906,17.8865,17.8865,27600.0
2006-10-09 15:10:00,27.47,27.49,27.46,27.47,11700.0,17.8865,17.8995,17.8799,17.8865,11700.0
2006-10-09 15:20:00,27.47,27.48,27.44,27.46,5100.0,17.8865,17.893,17.8669,17.8799,5100.0
2006-10-09 15:30:00,27.46,27.48,27.45,27.48,6600.0,17.8799,17.893,17.8734,17.893,6600.0
2006-10-09 15:40:00,27.48,27.5,27.47,27.49,2850.0,17.893,17.906,17.8865,17.8995,2850.0
2006-10-09 15:50:00,27.51,27.53,27.47,27.47,11850.0,17.9125,17.9255,17.8865,17.8865,11850.0
2006-10-10 09:30:00,27.43,27.58,27.43,27.43,11850.0,17.8604,17.9581,17.8604,17.8604,11850.0
2006-10-10 09:40:00,27.41,27.43,27.34,27.35,9150.0,17.8474,17.8604,17.8018,17.8083,9150.0
2006-10-10 09:50:00,27.35,27.41,27.3,27.36,11250.0,17.8083,17.8474,17.7758,17.8148,11250.0
2006-10-10 10:00:00,27.36,27.37,27.31,27.34,5250.0,17.8148,17.8213,17.7823,17.8018,5250.0
2006-10-10 10:10:00,27.33,27.35,27.32,27.33,4650.0,17.7953,17.8083,17.7888,17.7953,4650.0
2006-10-10 10:20:00,27.33,27.33,27.31,27.31,9450.0,17.7953,17.7953,17.7823,17.7823,9450.0
2006-10-10 10:30:00,27.31,27.33,27.27,27.28,6900.0,17.7823,17.7953,17.7562,17.7627,6900.0
2006-10-10 10:40:00,27.28,27.37,27.28,27.34,7950.0,17.7627,17.8213,17.7627,17.8018,7950.0
2006-10-10 10:50:00,27.35,27.43,27.33,27.43,13500.0,17.8083,17.8604,17.7953,17.8604,13500.0
2006-10-10 11:00:00,27.43,27.43,27.37,27.4,10650.0,17.8604,17.8604,17.8213,17.8409,10650.0
2006-10-10 11:10:00,27.41,27.43,27.38,27.43,8700.0,17.8474,17.8604,17.8279,17.8604,8700.0
2006-10-10 11:20:00,27.43,27.48,27.41,27.43,9150.0,17.8604,17.893,17.8474,17.8604,9150.0
2006-10-10 11:30:00,27.42,27.43,27.4,27.4,10050.0,17.8539,17.8604,17.8409,17.8409,10050.0
2006-10-10 11:40:00,27.41,27.43,27.39,27.41,26100.0,17.8474,17.8604,17.8344,17.8474,26100.0
2006-10-10 11:50:00,27.41,27.42,27.33,27.36,56250.0,17.8474,17.8539,17.7953,17.8148,56250.0
2006-10-10 12:00:00,27.36,27.39,27.35,27.35,9300.0,17.8148,17.8344,17.8083,17.8083,9300.0
2006-10-10 12:10:00,27.37,27.37,27.33,27.33,10200.0,17.8213,17.8213,17.7953,17.7953,10200.0
2006-10-10 12:20:00,27.33,27.33,27.3,27.31,39900.0,17.7953,17.7953,17.7758,17.7823,39900.0
2006-10-10 12:30:00,27.33,27.33,27.31,27.33,51900.0,17.7953,17.7953,17.7823,17.7953,51900.0
2006-10-10 12:40:00,27.33,27.33,27.28,27.31,82200.0,17.7953,17.7953,17.7627,17.7823,82200.0
2006-10-10 12:50:00,27.31,27.31,27.31,27.31,3150.0,17.7823,17.7823,17.7823,17.7823,3150.0
2006-10-10 13:00:00,27.32,27.35,27.32,27.33,3450.0,17.7888,17.8083,17.7888,17.7953,3450.0
2006-10-10 13:10:00,27.34,27.35,27.33,27.33,5550.0,17.8018,17.8083,17.7953,17.7953,5550.0
2006-10-10 13:20:00,27.33,27.33,27.3,27.3,6150.0,17.7953,17.7953,17.7758,17.7758,6150.0
2006-10-10 13:30:00,27.3,27.32,27.29,27.29,5700.0,17.7758,17.7888,17.7693,17.7693,5700.0
2006-10-10 13:40:00,27.31,27.31,27.29,27.31,20100.0,17.7823,17.7823,17.7693,17.7823,20100.0
2006-10-10 13:50:00,27.3,27.3,27.24,27.25,24750.0,17.7758,17.7758,17.7367,17.7432,24750.0
2006-10-10 14:00:00,27.25,27.28,27.25,27.26,15000.0,17.7432,17.7627,17.7432,17.7497,15000.0
2006-10-10 14:10:00,27.26,27.29,27.19,27.22,55500.0,17.7497,17.7693,17.7041,17.7237,55500.0
2006-10-10 14:20:00,27.23,27.27,27.23,27.27,11100.0,17.7302,17.7562,17.7302,17.7562,11100.0
2006-10-10 14:30:00,27.27,27.29,27.27,27.28,6750.0,17.7562,17.7693,17.7562,17.7627,6750.0
2006-10-10 14:40:00,27.27,27.35,27.27,27.35,9000.0,17.7562,17.8083,17.7562,17.8083,9000.0
2006-10-10 14:50:00,27.35,27.37,27.34,27.34,11250.0,17.8083,17.8213,17.8018,17.8018,11250.0
2006-10-10 15:00:00,27.35,27.41,27.35,27.38,6300.0,17.8083,17.8474,17.8083,17.8279,6300.0
2006-10-10 15:10:00,27.38,27.39,27.35,27.38,9150.0,17.8279,17.8344,17.8083,17.8279,9150.0
2006-10-10 15:20:00,27.38,27.41,27.37,27.39,7650.0,17.8279,17.8474,17.8213,17.8344,7650.0
2006-10-10 15:30:00,27.39,27.39,27.36,27.39,10200.0,17.8344,17.8344,17.8148,17.8344,10200.0
2006-10-10 15:40:00,27.38,27.44,27.38,27.43,11700.0,17.8279,17.8669,17.8279,17.8604,11700.0
2006-10-10 15:50:00,27.43,27.44,27.4,27.4,32400.0,17.8604,17.8669,17.8409,17.8409,32400.0
2006-10-11 09:30:00,27.33,27.5,27.33,27.5,19050.0,17.7953,17.906,17.7953,17.906,19050.0
2006-10-11 09:40:00,27.5,27.52,27.42,27.52,13050.0,17.906,17.919,17.8539,17.919,13050.0
2006-10-11 09:50:00,27.5,27.61,27.5,27.55,15000.0,17.906,17.9776,17.906,17.9385,15000.0
2006-10-11 10:00:00,27.55,27.63,27.55,27.6,15000.0,17.9385,17.9906,17.9385,17.9711,15000.0
2006-10-11 10:10:00,27.62,27.63,27.56,27.56,9300.0,17.9841,17.9906,17.9451,17.9451,9300.0
2006-10-11 10:20:00,27.56,27.6,27.55,27.59,11550.0,17.9451,17.9711,17.9385,17.9646,11550.0
2006-10-11 10:30:00,27.59,27.63,27.57,27.6,12150.0,17.9646,17.9906,17.9516,17.9711,12150.0
2006-10-11 10:40:00,27.61,27.61,27.58,27.61,7800.0,17.9776,17.9776,17.9581,17.9776,7800.0
2006-10-11 10:50:00,27.63,27.73,27.62,27.71,26400.0,17.9906,18.0557,17.9841,18.0427,26400.0
2006-10-11 11:00:00,27.71,27.75,27.7,27.73,15000.0,18.0427,18.0688,18.0362,18.0557,15000.0
2006-10-11 11:10:00,27.72,27.78,27.72,27.77,12150.0,18.0492,18.0883,18.0492,18.0818,12150.0
2006-10-11 11:20:00,27.77,27.78,27.67,27.67,16650.0,18.0818,18.0883,18.0167,18.0167,16650.0
2006-10-11 11:30:00,27.67,27.68,27.62,27.66,20250.0,18.0167,18.0232,17.9841,18.0102,20250.0
2006-10-11 11:40:00,27.66,27.7,27.64,27.65,12000.0,18.0102,18.0362,17.9971,18.0037,12000.0
2006-10-11 11:50:00,27.64,27.66,27.61,27.66,7500.0,17.9971,18.0102,17.9776,18.0102,7500.0
2006-10-11 12:00:00,27.65,27.67,27.57,27.59,11550.0,18.0037,18.0167,17.9516,17.9646,11550.0
2006-10-11 12:10:00,27.59,27.59,27.55,27.57,12150.0,17.9646,17.9646,17.9385,17.9516,12150.0
2006-10-11 12:20:00,27.57,27.6,27.57,27.59,6450.0,17.9516,17.9711,17.9516,17.9646,6450.0
2006-10-11 12:30:00,27.62,27.62,27.57,27.58,6900.0,17.9841,17.9841,17.9516,17.9581,6900.0
2006-10-11 12:40:00,27.57,27.62,27.57,27.61,5850.0,17.9516,17.9841,17.9516,17.9776,5850.0
2006-10-11 12:50:00,27.61,27.68,27.61,27.67,10800.0,17.9776,18.0232,17.9776,18.0167,10800.0
2006-10-11 13:00:00,27.69,27.73,27.68,27.73,5700.0,18.0297,18.0557,18.0232,18.0557,5700.0
2006-10-11 13:10:00,27.74,27.75,27.72,27.73,6450.0,18.0623,18.0688,18.0492,18.0557,6450.0
2006-10-11 13:20:00,27.72,27.73,27.69,27.69,5550.0,18.0492,18.0557,18.0297,18.0297,5550.0
2006-10-11 13:30:00,27.68,27.69,27.67,27.68,6000.0,18.0232,18.0297,18.0167,18.0232,6000.0
2006-10-11 13:40:00,27.67,27.69,27.67,27.67,4650.0,18.0167,18.0297,18.0167,18.0167,4650.0
2006-10-11 13:50:00,27.68,27.68,27.65,27.66,15750.0,18.0232,18.0232,18.0037,18.0102,15750.0
2006-10-11 14:00:00,27.66,27.66,27.6,27.63,20400.0,18.0102,18.0102,17.9711,17.9906,20400.0
2006-10-11 14:10:00,27.63,27.67,27.6,27.61,21150.0,17.9906,18.0167,17.9711,17.9776,21150.0
2006-10-11 14:20:00,27.61,27.68,27.61,27.66,20850.0,17.9776,18.0232,17.9776,18.0102,20850.0
2006-10-11 14:30:00,27.66,27.67,27.64,27.66,11100.0,18.0102,18.0167,17.9971,18.0102,11100.0
2006-10-11 14:40:00,27.66,27.68,27.64,27.67,25050.0,18.0102,18.0232,17.9971,18.0167,25050.0
2006-10-11 14:50:00,27.66,27.66,27.55,27.57,44700.0,18.0102,18.0102,17.9385,17.9516,44700.0
2006-10-11 15:00:00,27.57,27.59,27.53,27.55,26550.0,17.9516,17.9646,17.9255,17.9385,26550.0
2006-10-11 15:10:00,27.55,27.63,27.55,27.57,29100.0,17.9385,17.9906,17.9385,17.9516,29100.0
2006-10-11 15:20:00,27.57,27.59,27.55,27.55,26400.0,17.9516,17.9646,17.9385,17.9385,26400.0
2006-10-11 15:30:00,27.56,27.57,27.53,27.55,41700.0,17.9451,17.9516,17.9255,17.9385,41700.0
2006-10-11 15:40:00,27.55,27.55,27.47,27.53,39000.0,17.9385,17.9385,17.8865,17.9255,39000.0
2006-10-11 15:50:00,27.54,27.63,27.54,27.58,29850.0,17.932,17.9906,17.932,17.9581,29850.0
2006-10-12 09:30:00,27.7,27.71,27.67,27.71,12000.0,18.0362,18.0427,18.0167,18.0427,12000.0
2006-10-12 09:40:00,27.67,27.71,27.67,27.7,8100.0,18.0167,18.0427,18.0167,18.0362,8100.0
2006-10-12 09:50:00,27.71,27.71,27.67,27.71,5700.0,18.0427,18.0427,18.0167,18.0427,5700.0
2006-10-12 10:00:00,27.71,27.71,27.67,27.68,8850.0,18.0427,18.0427,18.0167,18.0232,8850.0
2006-10-12 10:10:00,27.67,27.74,27.67,27.72,15750.0,18.0167,18.0623,18.0167,18.0492,15750.0
2006-10-12 10:20:00,27.71,27.72,27.7,27.7,7050.0,18.0427,18.0492,18.0362,18.0362,7050.0
2006-10-12 10:30:00,27.71,27.71,27.67,27.67,5550.0,18.0427,18.0427,18.0167,18.0167,5550.0
2006-10-12 10:40:00,27.67,27.74,27.67,27.72,8700.0,18.0167,18.0623,18.0167,18.0492,8700.0
2006-10-12 10:50:00,27.72,27.74,27.71,27.72,5100.0,18.0492,18.0623,18.0427,18.0492,5100.0
2006-10-12 11:00:00,27.73,27.75,27.71,27.74,19950.0,18.0557,18.0688,18.0427,18.0623,19950.0
2006-10-12 11:10:00,27.74,27.78,27.74,27.77,7350.0,18.0623,18.0883,18.0623,18.0818,7350.0
2006-10-12 11:20:00,27.77,27.83,27.77,27.81,7350.0,18.0818,18.1209,18.0818,18.1078,7350.0
2006-10-12 11:30:00,27.81,27.83,27.79,27.81,6450.0,18.1078,18.1209,18.0948,18.1078,6450.0
2006-10-12 11:40:00,27.82,27.87,27.81,27.87,10200.0,18.1143,18.1469,18.1078,18.1469,10200.0
2006-10-12 11:50:00,27.87,27.87,27.83,27.83,8550.0,18.1469,18.1469,18.1209,18.1209,8550.0
2006-10-12 12:00:00,27.82,27.82,27.75,27.77,4800.0,18.1143,18.1143,18.0688,18.0818,4800.0
2006-10-12 12:10:00,27.77,27.77,27.73,27.75,4350.0,18.0818,18.0818,18.0557,18.0688,4350.0
2006-10-12 12:20:00,27.74,27.75,27.74,27.75,7800.0,18.0623,18.0688,18.0623,18.0688,7800.0
2006-10-12 12:30:00,27.75,27.78,27.74,27.78,3450.0,18.0688,18.0883,18.0623,18.0883,3450.0
2006-10-12 12:40:00,27.77,27.78,27.75,27.77,3450.0,18.0818,18.0883,18.0688,18.0818,3450.0
2006-10-12 12:50:00,27.76,27.78,27.74,27.77,4950.0,18.0753,18.0883,18.0623,18.0818,4950.0
2006-10-12 13:00:00,27.79,27.79,27.75,27.75,4200.0,18.0948,18.0948,18.0688,18.0688,4200.0
2006-10-12 13:10:00,27.75,27.76,27.73,27.76,4200.0,18.0688,18.0753,18.0557,18.0753,4200.0
2006-10-12 13:20:00,27.76,27.76,27.75,27.75,1350.0,18.0753,18.0753,18.0688,18.0688,1350.0
2006-10-12 13:30:00,27.76,27.76,27.75,27.75,5700.0,18.0753,18.0753,18.0688,18.0688,5700.0
2006-10-12 13:40:00,27.75,27.78,27.75,27.77,3450.0,18.0688,18.0883,18.0688,18.0818,3450.0
2006-10-12 13:50:00,27.77,27.82,27.76,27.82,6450.0,18.0818,18.1143,18.0753,18.1143,6450.0
2006-10-12 14:00:00,27.82,27.83,27.81,27.82,13050.0,18.1143,18.1209,18.1078,18.1143,13050.0
2006-10-12 14:10:00,27.81,27.83,27.8,27.82,8100.0,18.1078,18.1209,18.1013,18.1143,8100.0
2006-10-12 14:20:00,27.82,27.85,27.8,27.83,14850.0,18.1143,18.1339,18.1013,18.1209,14850.0
2006-10-12 14:30:00,27.82,27.83,27.79,27.83,18000.0,18.1143,18.1209,18.0948,18.1209,18000.0
2006-10-12 14:40:00,27.83,27.83,27.81,27.81,6150.0,18.1209,18.1209,18.1078,18.1078,6150.0
2006-10-12 14:50:00,27.8,27.8,27.77,27.79,15750.0,18.1013,18.1013,18.0818,18.0948,15750.0
2006-10-12 15:00:00,27.79,27.85,27.79,27.84,25500.0,18.0948,18.1339,18.0948,18.1274,25500.0
2006-10-12 15:10:00,27.83,27.86,27.81,27.81,10800.0,18.1209,18.1404,18.1078,18.1078,10800.0
2006-10-12 15:20:00,27.81,27.85,27.79,27.83,22650.0,18.1078,18.1339,18.0948,18.1209,22650.0
2006-10-12 15:30:00,27.83,27.85,27.82,27.83,10350.0,18.1209,18.1339,18.1143,18.1209,10350.0
2006-10-12 15:40:00,27.83,27.86,27.83,27.84,24150.0,18.1209,18.1404,18.1209,18.1274,24150.0
2006-10-12 15:50:00,27.87,27.91,27.85,27.89,27900.0,18.1469,18.173,18.1339,18.1599,27900.0
2006-10-13 09:30:00,27.86,27.86,27.79,27.81,12450.0,18.1404,18.1404,18.0948,18.1078,12450.0
2006-10-13 09:40:00,27.83,27.85,27.8,27.83,15300.0,18.1209,18.1339,18.1013,18.1209,15300.0
2006-10-13 09:50:00,27.85,28.06,27.85,28.0,33750.0,18.1339,18.2706,18.1339,18.2316,33750.0
2006-10-13 10:00:00,28.0,28.03,27.95,27.99,10950.0,18.2316,18.2511,18.199,18.225,10950.0
2006-10-13 10:10:00,27.97,27.98,27.93,27.93,7050.0,18.212,18.2185,18.186,18.186,7050.0
2006-10-13 10:20:00,27.94,27.94,27.88,27.93,12000.0,18.1925,18.1925,18.1534,18.186,12000.0
2006-10-13 10:30:00,27.9,27.94,27.87,27.87,14250.0,18.1664,18.1925,18.1469,18.1469,14250.0
2006-10-13 10:40:00,27.87,27.92,27.87,27.9,10650.0,18.1469,18.1795,18.1469,18.1664,10650.0
2006-10-13 10:50:00,27.89,27.93,27.89,27.91,21900.0,18.1599,18.186,18.1599,18.173,21900.0
2006-10-13 11:00:00,27.92,27.93,27.87,27.89,22500.0,18.1795,18.186,18.1469,18.1599,22500.0
2006-10-13 11:10:00,27.89,27.91,27.88,27.89,22800.0,18.1599,18.173,18.1534,18.1599,22800.0
2006-10-13 11:20:00,27.89,27.89,27.83,27.89,23550.0,18.1599,18.1599,18.1209,18.1599,23550.0
2006-10-13 11:30:00,27.87,27.91,27.87,27.88,18600.0,18.1469,18.173,18.1469,18.1534,18600.0
2006-10-13 11:40:00,27.88,27.9,27.86,27.9,13800.0,18.1534,18.1664,18.1404,18.1664,13800.0
2006-10-13 11:50:00,27.91,27.93,27.88,27.89,14100.0,18.173,18.186,18.1534,18.1599,14100.0
2006-10-13 12:00:00,27.91,27.92,27.87,27.88,14100.0,18.173,18.1795,18.1469,18.1534,14100.0
2006-10-13 12:10:00,27.88,27.95,27.88,27.93,14550.0,18.1534,18.199,18.1534,18.186,14550.0
2006-10-13 12:20:00,27.94,27.94,27.92,27.92,10050.0,18.1925,18.1925,18.1795,18.1795,10050.0
2006-10-13 12:30:00,27.94,27.98,27.92,27.98,9300.0,18.1925,18.2185,18.1795,18.2185,9300.0
2006-10-13 12:40:00,27.98,27.99,27.94,27.99,17550.0,18.2185,18.225,18.1925,18.225,17550.0
2006-10-13 12:50:00,27.94,27.97,27.94,27.95,4500.0,18.1925,18.212,18.1925,18.199,4500.0
2006-10-13 13:00:00,27.95,27.96,27.93,27.96,12000.0,18.199,18.2055,18.186,18.2055,12000.0
2006-10-13 13:10:00,27.96,27.96,27.93,27.95,7200.0,18.2055,18.2055,18.186,18.199,7200.0
2006-10-13 13:20:00,27.95,27.99,27.94,27.97,14400.0,18.199,18.225,18.1925,18.212,14400.0
2006-10-13 13:30:00,27.97,27.99,27.96,27.99,13800.0,18.212,18.225,18.2055,18.225,13800.0
2006-10-13 13:40:00,27.97,27.99,27.96,27.99,13200.0,18.212,18.225,18.2055,18.225,13200.0
2006-10-13 13:50:00,28.0,28.0,27.97,28.0,17250.0,18.2316,18.2316,18.212,18.2316,17250.0
2006-10-13 14:00:00,27.98,27.99,27.97,27.98,18450.0,18.2185,18.225,18.212,18.2185,18450.0
2006-10-13 14:10:00,27.98,28.0,27.97,27.99,11250.0,18.2185,18.2316,18.212,18.225,11250.0
2006-10-13 14:20:00,27.99,28.03,27.99,28.01,25350.0,18.225,18.2511,18.225,18.2381,25350.0
2006-10-13 14:30:00,28.0,28.02,27.99,28.01,18150.0,18.2316,18.2446,18.225,18.2381,18150.0
2006-10-13 14:40:00,28.01,28.07,28.0,28.06,26700.0,18.2381,18.2771,18.2316,18.2706,26700.0
2006-10-13 14:50:00,28.06,28.08,28.01,28.03,22050.0,18.2706,18.2836,18.2381,18.2511,22050.0
2006-10-13 15:00:00,28.03,28.08,28.02,28.08,12000.0,18.2511,18.2836,18.2446,18.2836,12000.0
2006-10-13 15:10:00,28.07,28.08,28.01,28.01,17700.0,18.2771,18.2836,18.2381,18.2381,17700.0
2006-10-13 15:20:00,28.01,28.03,27.99,28.0,31350.0,18.2381,18.2511,18.225,18.2316,31350.0
2006-10-13 15:30:00,28.01,28.02,27.98,28.0,25050.0,18.2381,18.2446,18.2185,18.2316,25050.0
2006-10-13 15:40:00,27.99,27.99,27.96,27.99,20850.0,18.225,18.225,18.2055,18.225,20850.0
2006-10-13 15:50:00,27.98,28.03,27.98,28.03,34050.0,18.2185,18.2511,18.2185,18.2511,34050.0
2006-10-16 09:30:00,27.97,27.99,27.9,27.96,12150.0,18.212,18.225,18.1664,18.2055,12150.0
2006-10-16 09:40:00,27.97,28.0,27.93,27.95,17850.0,18.212,18.2316,18.186,18.199,17850.0
2006-10-16 09:50:00,27.94,27.97,27.91,27.93,15150.0,18.1925,18.212,18.173,18.186,15150.0
2006-10-16 10:00:00,27.93,28.0,27.93,27.99,13950.0,18.186,18.2316,18.186,18.225,13950.0
2006-10-16 10:10:00,27.99,28.01,27.96,28.0,21000.0,18.225,18.2381,18.2055,18.2316,21000.0
2006-10-16 10:20:00,27.99,27.99,27.95,27.97,13500.0,18.225,18.225,18.199,18.212,13500.0
2006-10-16 10:30:00,27.96,27.96,27.91,27.93,46650.0,18.2055,18.2055,18.173,18.186,46650.0
2006-10-16 10:40:00,27.94,27.94,27.87,27.91,13650.0,18.1925,18.1925,18.1469,18.173,13650.0
2006-10-16 10:50:00,27.88,27.89,27.87,27.88,11250.0,18.1534,18.1599,18.1469,18.1534,11250.0
2006-10-16 11:00:00,27.87,27.87,27.84,27.84,12000.0,18.1469,18.1469,18.1274,18.1274,12000.0
2006-10-16 11:10:00,27.84,27.85,27.81,27.81,8400.0,18.1274,18.1339,18.1078,18.1078,8400.0
2006-10-16 11:20:00,27.81,27.82,27.79,27.79,11250.0,18.1078,18.1143,18.0948,18.0948,11250.0
2006-10-16 11:30:00,27.8,27.81,27.77,27.78,27900.0,18.1013,18.1078,18.0818,18.0883,27900.0
2006-10-16 11:40:00,27.78,27.79,27.77,27.77,8400.0,18.0883,18.0948,18.0818,18.0818,8400.0
2006-10-16 11:50:00,27.77,27.77,27.76,27.76,5550.0,18.0818,18.0818,18.0753,18.0753,5550.0
2006-10-16 12:00:00,27.77,27.81,27.77,27.81,10500.0,18.0818,18.1078,18.0818,18.1078,10500.0
2006-10-16 12:10:00,27.81,27.81,27.78,27.78,10200.0,18.1078,18.1078,18.0883,18.0883,10200.0
2006-10-16 12:20:00,27.79,27.8,27.79,27.79,10350.0,18.0948,18.1013,18.0948,18.0948,10350.0
2006-10-16 12:30:00,27.79,27.8,27.79,27.79,7650.0,18.0948,18.1013,18.0948,18.0948,7650.0
2006-10-16 12:40:00,27.79,27.8,27.79,27.79,3300.0,18.0948,18.1013,18.0948,18.0948,3300.0
2006-10-16 12:50:00,27.79,27.79,27.75,27.75,11700.0,18.0948,18.0948,18.0688,18.0688,11700.0
2006-10-16 13:00:00,27.74,27.77,27.7,27.74,37200.0,18.0623,18.0818,18.0362,18.0623,37200.0
2006-10-16 13:10:00,27.73,27.74,27.71,27.73,16950.0,18.0557,18.0623,18.0427,18.0557,16950.0
2006-10-16 13:20:00,27.73,27.73,27.7,27.73,9000.0,18.0557,18.0557,18.0362,18.0557,9000.0
2006-10-16 13:30:00,27.73,27.75,27.71,27.75,15300.0,18.0557,18.0688,18.0427,18.0688,15300.0
2006-10-16 13:40:00,27.75,27.75,27.73,27.74,11250.0,18.0688,18.0688,18.0557,18.0623,11250.0
2006-10-16 13:50:00,27.73,27.75,27.73,27.75,18450.0,18.0557,18.0688,18.0557,18.0688,18450.0
2006-10-16 14:00:00,27.75,27.75,27.73,27.73,15600.0,18.0688,18.0688,18.0557,18.0557,15600.0
2006-10-16 14:10:00,27.73,27.76,27.72,27.74,12150.0,18.0557,18.0753,18.0492,18.0623,12150.0
2006-10-16 14:20:00,27.74,27.75,27.73,27.74,16350.0,18.0623,18.0688,18.0557,18.0623,16350.0
2006-10-16 14:30:00,27.74,27.75,27.71,27.72,12150.0,18.0623,18.0688,18.0427,18.0492,12150.0
2006-10-16 14:40:00,27.72,27.73,27.67,27.67,28050.0,18.0492,18.0557,18.0167,18.0167,28050.0
2006-10-16 14:50:00,27.67,27.68,27.67,27.67,72900.0,18.0167,18.0232,18.0167,18.0167,72900.0
2006-10-16 15:00:00,27.67,27.73,27.67,27.73,33900.0,18.0167,18.0557,18.0167,18.0557,33900.0
2006-10-16 15:10:00,27.73,27.74,27.69,27.69,15000.0,18.0557,18.0623,18.0297,18.0297,15000.0
2006-10-16 15:20:00,27.69,27.73,27.69,27.73,17700.0,18.0297,18.0557,18.0297,18.0557,17700.0
2006-10-16 15:30:00,27.73,27.75,27.71,27.73,31200.0,18.0557,18.0688,18.0427,18.0557,31200.0
2006-10-16 15:40:00,27.73,27.74,27.71,27.73,51600.0,18.0557,18.0623,18.0427,18.0557,51600.0
2006-10-16 15:50:00,27.74,27.78,27.73,27.77,55950.0,18.0623,18.0883,18.0557,18.0818,55950.0
2006-10-17 09:30:00,27.7,27.83,27.67,27.67,16200.0,18.0362,18.1209,18.0167,18.0167,16200.0
2006-10-17 09:40:00,27.68,27.8,27.67,27.73,19500.0,18.0232,18.1013,18.0167,18.0557,19500.0
2006-10-17 09:50:00,27.71,27.71,27.6,27.64,54150.0,18.0427,18.0427,17.9711,17.9971,54150.0
2006-10-17 10:00:00,27.61,27.61,27.57,27.59,8700.0,17.9776,17.9776,17.9516,17.9646,8700.0
2006-10-17 10:10:00,27.59,27.62,27.58,27.58,9000.0,17.9646,17.9841,17.9581,17.9581,9000.0
2006-10-17 10:20:00,27.57,27.58,27.53,27.55,19350.0,17.9516,17.9581,17.9255,17.9385,19350.0
2006-10-17 10:30:00,27.55,27.55,27.47,27.47,15600.0,17.9385,17.9385,17.8865,17.8865,15600.0
2006-10-17 10:40:00,27.46,27.52,27.45,27.5,21300.0,17.8799,17.919,17.8734,17.906,21300.0
2006-10-17 10:50:00,27.51,27.53,27.46,27.46,40950.0,17.9125,17.9255,17.8799,17.8799,40950.0
2006-10-17 11:00:00,27.46,27.49,27.46,27.49,26850.0,17.8799,17.8995,17.8799,17.8995,26850.0
2006-10-17 11:10:00,27.47,27.49,27.45,27.45,10950.0,17.8865,17.8995,17.8734,17.8734,10950.0
2006-10-17 11:20:00,27.44,27.45,27.41,27.41,10950.0,17.8669,17.8734,17.8474,17.8474,10950.0
2006-10-17 11:30:00,27.43,27.43,27.4,27.43,38550.0,17.8604,17.8604,17.8409,17.8604,38550.0
2006-10-17 11:40:00,27.41,27.42,27.41,27.41,7650.0,17.8474,17.8539,17.8474,17.8474,7650.0
2006-10-17 11:50:00,27.42,27.42,27.4,27.41,9450.0,17.8539,17.8539,17.8409,17.8474,9450.0
2006-10-17 12:00:00,27.41,27.47,27.4,27.47,12000.0,17.8474,17.8865,17.8409,17.8865,12000.0
2006-10-17 12:10:00,27.47,27.49,27.46,27.49,9600.0,17.8865,17.8995,17.8799,17.8995,9600.0
2006-10-17 12:20:00,27.47,27.51,27.47,27.51,10050.0,17.8865,17.9125,17.8865,17.9125,10050.0
2006-10-17 12:30:00,27.51,27.51,27.47,27.48,7800.0,17.9125,17.9125,17.8865,17.893,7800.0
2006-10-17 12:40:00,27.48,27.49,27.47,27.49,18300.0,17.893,17.8995,17.8865,17.8995,18300.0
2006-10-17 12:50:00,27.49,27.53,27.49,27.52,22500.0,17.8995,17.9255,17.8995,17.919,22500.0
2006-10-17 13:00:00,27.51,27.56,27.51,27.54,16050.0,17.9125,17.9451,17.9125,17.932,16050.0
2006-10-17 13:10:00,27.55,27.73,27.49,27.55,65700.0,17.9385,18.0557,17.8995,17.9385,65700.0
2006-10-17 13:20:00,27.55,27.57,27.55,27.56,7200.0,17.9385,17.9516,17.9385,17.9451,7200.0
2006-10-17 13:30:00,27.56,27.57,27.55,27.56,3150.0,17.9451,17.9516,17.9385,17.9451,3150.0
2006-10-17 13:40:00,27.55,27.56,27.54,27.54,5400.0,17.9385,17.9451,17.932,17.932,5400.0
2006-10-17 13:50:00,27.54,27.55,27.53,27.53,10500.0,17.932,17.9385,17.9255,17.9255,10500.0
2006-10-17 14:00:00,27.53,27.55,27.53,27.55,10050.0,17.9255,17.9385,17.9255,17.9385,10050.0
2006-10-17 14:10:00,27.51,27.55,27.51,27.53,4650.0,17.9125,17.9385,17.9125,17.9255,4650.0
2006-10-17 14:20:00,27.52,27.54,27.51,27.51,11400.0,17.919,17.932,17.9125,17.9125,11400.0
2006-10-17 14:30:00,27.52,27.53,27.51,27.53,7950.0,17.919,17.9255,17.9125,17.9255,7950.0
2006-10-17 14:40:00,27.52,27.52,27.47,27.51,13950.0,17.919,17.919,17.8865,17.9125,13950.0
2006-10-17 14:50:00,27.49,27.53,27.49,27.53,14700.0,17.8995,17.9255,17.8995,17.9255,14700.0
2006-10-17 15:00:00,27.53,27.62,27.53,27.58,25350.0,17.9255,17.9841,17.9255,17.9581,25350.0
2006-10-17 15:10:00,27.57,27.57,27.54,27.54,9300.0,17.9516,17.9516,17.932,17.932,9300.0
2006-10-17 15:20:00,27.53,27.54,27.53,27.53,17850.0,17.9255,17.932,17.9255,17.9255,17850.0
2006-10-17 15:30:00,27.53,27.54,27.51,27.53,18900.0,17.9255,17.932,17.9125,17.9255,18900.0
2006-10-17 15:40:00,27.53,27.55,27.51,27.51,19950.0,17.9255,17.9385,17.9125,17.9125,19950.0
2006-10-17 15:50:00,27.51,27.54,27.51,27.53,27450.0,17.9125,17.932,17.9125,17.9255,27450.0
2006-10-18 09:30:00,27.51,27.59,27.51,27.57,24000.0,17.9125,17.9646,17.9125,17.9516,24000.0
2006-10-18 09:40:00,27.6,27.71,27.56,27.69,33450.0,17.9711,18.0427,17.9451,18.0297,33450.0
2006-10-18 09:50:00,27.71,27.71,27.67,27.7,10500.0,18.0427,18.0427,18.0167,18.0362,10500.0
2006-10-18 10:00:00,27.69,27.69,27.61,27.61,35250.0,18.0297,18.0297,17.9776,17.9776,35250.0
2006-10-18 10:10:00,27.61,27.66,27.6,27.61,13200.0,17.9776,18.0102,17.9711,17.9776,13200.0
2006-10-18 10:20:00,27.6,27.6,27.47,27.55,16650.0,17.9711,17.9711,17.8865,17.9385,16650.0
2006-10-18 10:30:00,27.53,27.53,27.39,27.4,11100.0,17.9255,17.9255,17.8344,17.8409,11100.0
2006-10-18 10:40:00,27.39,27.4,27.33,27.35,30150.0,17.8344,17.8409,17.7953,17.8083,30150.0
2006-10-18 10:50:00,27.35,27.37,27.31,27.34,16950.0,17.8083,17.8213,17.7823,17.8018,16950.0
2006-10-18 11:00:00,27.35,27.36,27.25,27.25,18450.0,17.8083,17.8148,17.7432,17.7432,18450.0
2006-10-18 11:10:00,27.27,27.3,27.27,27.27,16500.0,17.7562,17.7758,17.7562,17.7562,16500.0
2006-10-18 11:20:00,27.27,27.35,27.21,27.34,47700.0,17.7562,17.8083,17.7172,17.8018,47700.0
2006-10-18 11:30:00,27.34,27.37,27.3,27.37,23700.0,17.8018,17.8213,17.7758,17.8213,23700.0
2006-10-18 11:40:00,27.35,27.35,27.3,27.35,31650.0,17.8083,17.8083,17.7758,17.8083,31650.0
2006-10-18 11:50:00,27.35,27.38,27.3,27.33,13650.0,17.8083,17.8279,17.7758,17.7953,13650.0
2006-10-18 12:00:00,27.32,27.33,27.26,27.26,22950.0,17.7888,17.7953,17.7497,17.7497,22950.0
2006-10-18 12:10:00,27.26,27.27,27.23,27.27,18150.0,17.7497,17.7562,17.7302,17.7562,18150.0
2006-10-18 12:20:00,27.27,27.29,27.26,27.27,10200.0,17.7562,17.7693,17.7497,17.7562,10200.0
2006-10-18 12:30:00,27.26,27.29,27.26,27.28,8700.0,17.7497,17.7693,17.7497,17.7627,8700.0
2006-10-18 12:40:00,27.28,27.29,27.25,27.26,19200.0,17.7627,17.7693,17.7432,17.7497,19200.0
2006-10-18 12:50:00,27.25,27.27,27.22,27.23,19050.0,17.7432,17.7562,17.7237,17.7302,19050.0
2006-10-18 13:00:00,27.23,27.32,27.19,27.3,27900.0,17.7302,17.7888,17.7041,17.7758,27900.0
2006-10-18 13:10:00,27.3,27.37,27.28,27.28,22650.0,17.7758,17.8213,17.7627,17.7627,22650.0
2006-10-18 13:20:00,27.28,27.3,27.13,27.13,50400.0,17.7627,17.7758,17.6651,17.6651,50400.0
2006-10-18 13:30:00,27.14,27.14,27.08,27.11,31500.0,17.6716,17.6716,17.6325,17.652,31500.0
2006-10-18 13:40:00,27.13,27.17,27.13,27.17,19650.0,17.6651,17.6911,17.6651,17.6911,19650.0
2006-10-18 13:50:00,27.17,27.17,27.15,27.17,18600.0,17.6911,17.6911,17.6781,17.6911,18600.0
2006-10-18 14:00:00,27.17,27.2,27.17,27.2,22350.0,17.6911,17.7107,17.6911,17.7107,22350.0
2006-10-18 14:10:00,27.2,27.23,27.16,27.23,22050.0,17.7107,17.7302,17.6846,17.7302,22050.0
2006-10-18 14:20:00,27.23,27.34,27.23,27.3,33600.0,17.7302,17.8018,17.7302,17.7758,33600.0
2006-10-18 14:30:00,27.29,27.31,27.26,27.26,26850.0,17.7693,17.7823,17.7497,17.7497,26850.0
2006-10-18 14:40:00,27.29,27.29,27.23,27.26,24150.0,17.7693,17.7693,17.7302,17.7497,24150.0
2006-10-18 14:50:00,27.26,27.26,27.21,27.22,24000.0,17.7497,17.7497,17.7172,17.7237,24000.0
2006-10-18 15:00:00,27.22,27.24,27.21,27.23,26400.0,17.7237,17.7367,17.7172,17.7302,26400.0
2006-10-18 15:10:00,27.23,27.24,27.21,27.21,20100.0,17.7302,17.7367,17.7172,17.7172,20100.0
2006-10-18 15:20:00,27.21,27.32,27.19,27.32,27750.0,17.7172,17.7888,17.7041,17.7888,27750.0
2006-10-18 15:30:00,27.31,27.38,27.29,27.35,13650.0,17.7823,17.8279,17.7693,17.8083,13650.0
2006-10-18 15:40:00,27.35,27.39,27.35,27.39,11250.0,17.8083,17.8344,17.8083,17.8344,11250.0
2006-10-18 15:50:00,27.39,27.39,27.35,27.35,23850.0,17.8344,17.8344,17.8083,17.8083,23850.0
2006-10-19 09:30:00,27.26,27.26,27.08,27.13,24900.0,17.7497,17.7497,17.6325,17.6651,24900.0
2006-10-19 09:40:00,27.12,27.23,27.11,27.23,15600.0,17.6586,17.7302,17.652,17.7302,15600.0
2006-10-19 09:50:00,27.23,27.27,27.14,27.17,14850.0,17.7302,17.7562,17.6716,17.6911,14850.0
2006-10-19 10:00:00,27.17,27.27,27.11,27.23,15750.0,17.6911,17.7562,17.652,17.7302,15750.0
2006-10-19 10:10:00,27.23,27.27,27.19,27.21,12000.0,17.7302,17.7562,17.7041,17.7172,12000.0
2006-10-19 10:20:00,27.24,27.24,27.13,27.13,10650.0,17.7367,17.7367,17.6651,17.6651,10650.0
2006-10-19 10:30:00,27.16,27.28,27.16,27.28,12600.0,17.6846,17.7627,17.6846,17.7627,12600.0
2006-10-19 10:40:00,27.28,27.28,27.21,27.23,11400.0,17.7627,17.7627,17.7172,17.7302,11400.0
2006-10-19 10:50:00,27.23,27.28,27.23,27.28,6750.0,17.7302,17.7627,17.7302,17.7627,6750.0
2006-10-19 11:00:00,27.28,27.29,27.27,27.28,9450.0,17.7627,17.7693,17.7562,17.7627,9450.0
2006-10-19 11:10:00,27.29,27.32,27.24,27.26,21300.0,17.7693,17.7888,17.7367,17.7497,21300.0
2006-10-19 11:20:00,27.25,27.27,27.19,27.2,7500.0,17.7432,17.7562,17.7041,17.7107,7500.0
2006-10-19 11:30:00,27.21,27.21,27.15,27.17,6450.0,17.7172,17.7172,17.6781,17.6911,6450.0
2006-10-19 11:40:00,27.17,27.22,27.17,27.22,11850.0,17.6911,17.7237,17.6911,17.7237,11850.0
2006-10-19 11:50:00,27.21,27.21,27.19,27.19,6300.0,17.7172,17.7172,17.7041,17.7041,6300.0
2006-10-19 12:00:00,27.19,27.2,27.16,27.2,7500.0,17.7041,17.7107,17.6846,17.7107,7500.0
2006-10-19 12:10:00,27.2,27.22,27.19,27.2,8100.0,17.7107,17.7237,17.7041,17.7107,8100.0
2006-10-19 12:20:00,27.21,27.22,27.19,27.19,6300.0,17.7172,17.7237,17.7041,17.7041,6300.0
2006-10-19 12:30:00,27.2,27.22,27.19,27.22,5850.0,17.7107,17.7237,17.7041,17.7237,5850.0
2006-10-19 12:40:00,27.22,27.22,27.19,27.2,10050.0,17.7237,17.7237,17.7041,17.7107,10050.0
2006-10-19 12:50:00,27.19,27.2,27.17,27.17,7350.0,17.7041,17.7107,17.6911,17.6911,7350.0
2006-10-19 13:00:00,27.17,27.2,27.17,27.19,15750.0,17.6911,17.7107,17.6911,17.7041,15750.0
2006-10-19 13:10:00,27.2,27.24,27.2,27.24,5250.0,17.7107,17.7367,17.7107,17.7367,5250.0
2006-10-19 13:20:00,27.23,27.25,27.23,27.23,8700.0,17.7302,17.7432,17.7302,17.7302,8700.0
2006-10-19 13:30:00,27.23,27.26,27.22,27.26,4950.0,17.7302,17.7497,17.7237,17.7497,4950.0
2006-10-19 13:40:00,27.27,27.27,27.22,27.23,9150.0,17.7562,17.7562,17.7237,17.7302,9150.0
2006-10-19 13:50:00,27.23,27.24,27.21,27.21,6600.0,17.7302,17.7367,17.7172,17.7172,6600.0
2006-10-19 14:00:00,27.21,27.21,27.2,27.21,8250.0,17.7172,17.7172,17.7107,17.7172,8250.0
2006-10-19 14:10:00,27.19,27.21,27.17,27.2,6750.0,17.7041,17.7172,17.6911,17.7107,6750.0
2006-10-19 14:20:00,27.19,27.26,27.19,27.26,8550.0,17.7041,17.7497,17.7041,17.7497,8550.0
2006-10-19 14:30:00,27.26,27.28,27.26,27.28,5850.0,17.7497,17.7627,17.7497,17.7627,5850.0
2006-10-19 14:40:00,27.28,27.29,27.27,27.29,10200.0,17.7627,17.7693,17.7562,17.7693,10200.0
2006-10-19 14:50:00,27.29,27.31,27.29,27.31,9900.0,17.7693,17.7823,17.7693,17.7823,9900.0
2006-10-19 15:00:00,27.31,27.31,27.25,27.26,12300.0,17.7823,17.7823,17.7432,17.7497,12300.0
2006-10-19 15:10:00,27.25,27.26,27.24,27.26,13800.0,17.7432,17.7497,17.7367,17.7497,13800.0
2006-10-19 15:20:00,27.27,27.29,27.27,27.29,12150.0,17.7562,17.7693,17.7562,17.7693,12150.0
2006-10-19 15:30:00,27.29,27.29,27.26,27.27,15600.0,17.7693,17.7693,17.7497,17.7562,15600.0
2006-10-19 15:40:00,27.27,27.27,27.25,27.26,8400.0,17.7562,17.7562,17.7432,17.7497,8400.0
2006-10-19 15:50:00,27.26,27.27,27.23,27.27,12750.0,17.7497,17.7562,17.7302,17.7562,12750.0
2006-10-20 09:30:00,27.2,27.3,27.2,27.28,9300.0,17.7107,17.7758,17.7107,17.7627,9300.0
2006-10-20 09:40:00,27.29,27.3,27.23,27.23,6000.0,17.7693,17.7758,17.7302,17.7302,6000.0
2006-10-20 09:50:00,27.23,27.29,27.19,27.29,13650.0,17.7302,17.7693,17.7041,17.7693,13650.0
2006-10-20 10:00:00,27.28,27.36,27.24,27.31,8400.0,17.7627,17.8148,17.7367,17.7823,8400.0
2006-10-20 10:10:00,27.31,27.32,27.29,27.3,10800.0,17.7823,17.7888,17.7693,17.7758,10800.0
2006-10-20 10:20:00,27.3,27.34,27.26,27.28,9900.0,17.7758,17.8018,17.7497,17.7627,9900.0
2006-10-20 10:30:00,27.27,27.31,27.26,27.27,14100.0,17.7562,17.7823,17.7497,17.7562,14100.0
2006-10-20 10:40:00,27.29,27.3,27.28,27.3,6600.0,17.7693,17.7758,17.7627,17.7758,6600.0
2006-10-20 10:50:00,27.31,27.31,27.27,27.27,6300.0,17.7823,17.7823,17.7562,17.7562,6300.0
2006-10-20 11:00:00,27.28,27.33,27.28,27.33,5400.0,17.7627,17.7953,17.7627,17.7953,5400.0
2006-10-20 11:10:00,27.33,27.34,27.33,27.33,1950.0,17.7953,17.8018,17.7953,17.7953,1950.0
2006-10-20 11:20:00,27.33,27.34,27.31,27.32,6900.0,17.7953,17.8018,17.7823,17.7888,6900.0
2006-10-20 11:30:00,27.31,27.35,27.31,27.35,6300.0,17.7823,17.8083,17.7823,17.8083,6300.0
2006-10-20 11:40:00,27.35,27.35,27.35,27.35,5250.0,17.8083,17.8083,17.8083,17.8083,5250.0
2006-10-20 11:50:00,27.35,27.37,27.35,27.35,4650.0,17.8083,17.8213,17.8083,17.8083,4650.0
2006-10-20 12:00:00,27.35,27.36,27.35,27.35,6450.0,17.8083,17.8148,17.8083,17.8083,6450.0
2006-10-20 12:10:00,27.35,27.35,27.35,27.35,2250.0,17.8083,17.8083,17.8083,17.8083,2250.0
2006-10-20 12:20:00,27.35,27.38,27.35,27.38,6900.0,17.8083,17.8279,17.8083,17.8279,6900.0
2006-10-20 12:30:00,27.38,27.39,27.38,27.39,2100.0,17.8279,17.8344,17.8279,17.8344,2100.0
2006-10-20 12:40:00,27.39,27.4,27.39,27.4,9450.0,17.8344,17.8409,17.8344,17.8409,9450.0
2006-10-20 12:50:00,27.4,27.4,27.37,27.39,5850.0,17.8409,17.8409,17.8213,17.8344,5850.0
2006-10-20 13:00:00,27.39,27.42,27.39,27.42,6750.0,17.8344,17.8539,17.8344,17.8539,6750.0
2006-10-20 13:10:00,27.41,27.41,27.35,27.36,7650.0,17.8474,17.8474,17.8083,17.8148,7650.0
2006-10-20 13:20:00,27.35,27.36,27.35,27.35,2100.0,17.8083,17.8148,17.8083,17.8083,2100.0
2006-10-20 13:30:00,27.36,27.38,27.36,27.37,4800.0,17.8148,17.8279,17.8148,17.8213,4800.0
2006-10-20 13:40:00,27.37,27.4,27.37,27.37,5850.0,17.8213,17.8409,17.8213,17.8213,5850.0
2006-10-20 13:50:00,27.37,27.39,27.36,27.36,4950.0,17.8213,17.8344,17.8148,17.8148,4950.0
2006-10-20 14:00:00,27.36,27.4,27.35,27.38,7800.0,17.8148,17.8409,17.8083,17.8279,7800.0
2006-10-20 14:10:00,27.37,27.38,27.35,27.38,5550.0,17.8213,17.8279,17.8083,17.8279,5550.0
2006-10-20 14:20:00,27.37,27.39,27.35,27.38,9450.0,17.8213,17.8344,17.8083,17.8279,9450.0
2006-10-20 14:30:00,27.37,27.4,27.37,27.4,6300.0,17.8213,17.8409,17.8213,17.8409,6300.0
2006-10-20 14:40:00,27.39,27.42,27.38,27.42,15000.0,17.8344,17.8539,17.8279,17.8539,15000.0
2006-10-20 14:50:00,27.41,27.43,27.41,27.43,3900.0,17.8474,17.8604,17.8474,17.8604,3900.0
2006-10-20 15:00:00,27.42,27.45,27.42,27.45,14400.0,17.8539,17.8734,17.8539,17.8734,14400.0
2006-10-20 15:10:00,27.45,27.47,27.44,27.47,8250.0,17.8734,17.8865,17.8669,17.8865,8250.0
2006-10-20 15:20:00,27.47,27.5,27.47,27.49,12900.0,17.8865,17.906,17.8865,17.8995,12900.0
2006-10-20 15:30:00,27.49,27.49,27.43,27.43,13650.0,17.8995,17.8995,17.8604,17.8604,13650.0
2006-10-20 15:40:00,27.43,27.45,27.39,27.4,12750.0,17.8604,17.8734,17.8344,17.8409,12750.0
2006-10-20 15:50:00,27.4,27.48,27.4,27.46,42000.0,17.8409,17.893,17.8409,17.8799,42000.0
2006-10-23 09:30:00,27.44,27.56,27.39,27.49,7200.0,17.8669,17.9451,17.8344,17.8995,7200.0
2006-10-23 09:40:00,27.47,27.62,27.47,27.62,12450.0,17.8865,17.9841,17.8865,17.9841,12450.0
2006-10-23 09:50:00,27.6,27.6,27.52,27.57,11850.0,17.9711,17.9711,17.919,17.9516,11850.0
2006-10-23 10:00:00,27.59,27.6,27.54,27.57,10350.0,17.9646,17.9711,17.932,17.9516,10350.0
2006-10-23 10:10:00,27.59,27.65,27.59,27.61,8250.0,17.9646,18.0037,17.9646,17.9776,8250.0
2006-10-23 10:20:00,27.59,27.69,27.57,27.69,8250.0,17.9646,18.0297,17.9516,18.0297,8250.0
2006-10-23 10:30:00,27.69,27.69,27.62,27.67,18900.0,18.0297,18.0297,17.9841,18.0167,18900.0
2006-10-23 10:40:00,27.63,27.68,27.63,27.67,5250.0,17.9906,18.0232,17.9906,18.0167,5250.0
2006-10-23 10:50:00,27.63,27.65,27.63,27.64,4350.0,17.9906,18.0037,17.9906,17.9971,4350.0
2006-10-23 11:00:00,27.65,27.67,27.63,27.67,7800.0,18.0037,18.0167,17.9906,18.0167,7800.0
2006-10-23 11:10:00,27.68,27.68,27.66,27.66,2550.0,18.0232,18.0232,18.0102,18.0102,2550.0
2006-10-23 11:20:00,27.67,27.67,27.65,27.65,4650.0,18.0167,18.0167,18.0037,18.0037,4650.0
2006-10-23 11:30:00,27.67,27.67,27.63,27.66,5700.0,18.0167,18.0167,17.9906,18.0102,5700.0
2006-10-23 11:40:00,27.67,27.67,27.65,27.67,4350.0,18.0167,18.0167,18.0037,18.0167,4350.0
2006-10-23 11:50:00,27.67,27.69,27.65,27.69,4500.0,18.0167,18.0297,18.0037,18.0297,4500.0
2006-10-23 12:00:00,27.69,27.73,27.68,27.73,7350.0,18.0297,18.0557,18.0232,18.0557,7350.0
2006-10-23 12:10:00,27.73,27.75,27.71,27.71,4950.0,18.0557,18.0688,18.0427,18.0427,4950.0
2006-10-23 12:20:00,27.71,27.77,27.71,27.74,5250.0,18.0427,18.0818,18.0427,18.0623,5250.0
2006-10-23 12:30:00,27.73,27.74,27.71,27.71,5250.0,18.0557,18.0623,18.0427,18.0427,5250.0
2006-10-23 12:40:00,27.71,27.71,27.68,27.68,3750.0,18.0427,18.0427,18.0232,18.0232,3750.0
2006-10-23 12:50:00,27.68,27.69,27.67,27.69,4650.0,18.0232,18.0297,18.0167,18.0297,4650.0
2006-10-23 13:00:00,27.7,27.72,27.69,27.72,3150.0,18.0362,18.0492,18.0297,18.0492,3150.0
2006-10-23 13:10:00,27.72,27.72,27.7,27.72,4200.0,18.0492,18.0492,18.0362,18.0492,4200.0
2006-10-23 13:20:00,27.71,27.73,27.7,27.72,3750.0,18.0427,18.0557,18.0362,18.0492,3750.0
2006-10-23 13:30:00,27.73,27.73,27.7,27.71,5700.0,18.0557,18.0557,18.0362,18.0427,5700.0
2006-10-23 13:40:00,27.71,27.71,27.69,27.69,7350.0,18.0427,18.0427,18.0297,18.0297,7350.0
2006-10-23 13:50:00,27.67,27.7,27.64,27.7,10350.0,18.0167,18.0362,17.9971,18.0362,10350.0
2006-10-23 14:00:00,27.69,27.69,27.65,27.66,4500.0,18.0297,18.0297,18.0037,18.0102,4500.0
2006-10-23 14:10:00,27.66,27.67,27.61,27.63,7200.0,18.0102,18.0167,17.9776,17.9906,7200.0
2006-10-23 14:20:00,27.63,27.67,27.6,27.67,6450.0,17.9906,18.0167,17.9711,18.0167,6450.0
2006-10-23 14:30:00,27.66,27.68,27.64,27.66,5100.0,18.0102,18.0232,17.9971,18.0102,5100.0
2006-10-23 14:40:00,27.65,27.69,27.64,27.69,5550.0,18.0037,18.0297,17.9971,18.0297,5550.0
2006-10-23 14:50:00,27.69,27.7,27.67,27.68,3450.0,18.0297,18.0362,18.0167,18.0232,3450.0
2006-10-23 15:00:00,27.68,27.71,27.68,27.7,6450.0,18.0232,18.0427,18.0232,18.0362,6450.0
2006-10-23 15:10:00,27.69,27.69,27.67,27.69,6900.0,18.0297,18.0297,18.0167,18.0297,6900.0
2006-10-23 15:20:00,27.67,27.71,27.67,27.71,12900.0,18.0167,18.0427,18.0167,18.0427,12900.0
2006-10-23 15:30:00,27.71,27.71,27.69,27.69,10950.0,18.0427,18.0427,18.0297,18.0297,10950.0
2006-10-23 15:40:00,27.69,27.71,27.67,27.7,11400.0,18.0297,18.0427,18.0167,18.0362,11400.0
2006-10-23 15:50:00,27.71,27.75,27.7,27.75,52800.0,18.0427,18.0688,18.0362,18.0688,52800.0
2006-10-24 09:30:00,27.66,27.79,27.64,27.72,13800.0,18.0102,18.0948,17.9971,18.0492,13800.0
2006-10-24 09:40:00,27.69,27.72,27.67,27.71,11100.0,18.0297,18.0492,18.0167,18.0427,11100.0
2006-10-24 09:50:00,27.71,27.73,27.67,27.7,11550.0,18.0427,18.0557,18.0167,18.0362,11550.0
2006-10-24 10:00:00,27.68,27.73,27.59,27.59,36900.0,18.0232,18.0557,17.9646,17.9646,36900.0
2006-10-24 10:10:00,27.59,27.59,27.47,27.53,12900.0,17.9646,17.9646,17.8865,17.9255,12900.0
2006-10-24 10:20:00,27.53,27.59,27.52,27.57,25800.0,17.9255,17.9646,17.919,17.9516,25800.0
2006-10-24 10:30:00,27.57,27.59,27.53,27.54,17850.0,17.9516,17.9646,17.9255,17.932,17850.0
2006-10-24 10:40:00,27.53,27.57,27.51,27.52,6150.0,17.9255,17.9516,17.9125,17.919,6150.0
2006-10-24 10:50:00,27.52,27.53,27.5,27.53,9150.0,17.919,17.9255,17.906,17.9255,9150.0
2006-10-24 11:00:00,27.53,27.53,27.49,27.52,7950.0,17.9255,17.9255,17.8995,17.919,7950.0
2006-10-24 11:10:00,27.53,27.53,27.47,27.48,9150.0,17.9255,17.9255,17.8865,17.893,9150.0
2006-10-24 11:20:00,27.5,27.54,27.47,27.54,12600.0,17.906,17.932,17.8865,17.932,12600.0
2006-10-24 11:30:00,27.53,27.54,27.51,27.51,6000.0,17.9255,17.932,17.9125,17.9125,6000.0
2006-10-24 11:40:00,27.51,27.52,27.49,27.49,7800.0,17.9125,17.919,17.8995,17.8995,7800.0
2006-10-24 11:50:00,27.5,27.53,27.49,27.51,5850.0,17.906,17.9255,17.8995,17.9125,5850.0
2006-10-24 12:00:00,27.51,27.51,27.47,27.51,7050.0,17.9125,17.9125,17.8865,17.9125,7050.0
2006-10-24 12:10:00,27.5,27.5,27.45,27.45,4050.0,17.906,17.906,17.8734,17.8734,4050.0
2006-10-24 12:20:00,27.46,27.47,27.4,27.43,24300.0,17.8799,17.8865,17.8409,17.8604,24300.0
2006-10-24 12:30:00,27.42,27.42,27.37,27.37,5400.0,17.8539,17.8539,17.8213,17.8213,5400.0
2006-10-24 12:40:00,27.37,27.4,27.36,27.37,10500.0,17.8213,17.8409,17.8148,17.8213,10500.0
2006-10-24 12:50:00,27.37,27.37,27.31,27.32,10650.0,17.8213,17.8213,17.7823,17.7888,10650.0
2006-10-24 13:00:00,27.35,27.35,27.29,27.31,10500.0,17.8083,17.8083,17.7693,17.7823,10500.0
2006-10-24 13:10:00,27.32,27.36,27.31,27.36,6750.0,17.7888,17.8148,17.7823,17.8148,6750.0
2006-10-24 13:20:00,27.35,27.37,27.33,27.35,7200.0,17.8083,17.8213,17.7953,17.8083,7200.0
2006-10-24 13:30:00,27.35,27.38,27.34,27.35,7950.0,17.8083,17.8279,17.8018,17.8083,7950.0
2006-10-24 13:40:00,27.35,27.37,27.33,27.33,15300.0,17.8083,17.8213,17.7953,17.7953,15300.0
2006-10-24 13:50:00,27.33,27.33,27.29,27.29,5100.0,17.7953,17.7953,17.7693,17.7693,5100.0
2006-10-24 14:00:00,27.29,27.32,27.26,27.3,9900.0,17.7693,17.7888,17.7497,17.7758,9900.0
2006-10-24 14:10:00,27.32,27.33,27.29,27.29,4650.0,17.7888,17.7953,17.7693,17.7693,4650.0
2006-10-24 14:20:00,27.29,27.39,27.29,27.38,10650.0,17.7693,17.8344,17.7693,17.8279,10650.0
2006-10-24 14:30:00,27.37,27.38,27.36,27.37,4800.0,17.8213,17.8279,17.8148,17.8213,4800.0
2006-10-24 14:40:00,27.37,27.37,27.34,27.35,6000.0,17.8213,17.8213,17.8018,17.8083,6000.0
2006-10-24 14:50:00,27.35,27.39,27.34,27.39,7200.0,17.8083,17.8344,17.8018,17.8344,7200.0
2006-10-24 15:00:00,27.39,27.46,27.39,27.46,28950.0,17.8344,17.8799,17.8344,17.8799,28950.0
2006-10-24 15:10:00,27.46,27.53,27.45,27.51,20400.0,17.8799,17.9255,17.8734,17.9125,20400.0
2006-10-24 15:20:00,27.53,27.53,27.48,27.49,17400.0,17.9255,17.9255,17.893,17.8995,17400.0
2006-10-24 15:30:00,27.49,27.5,27.45,27.45,21150.0,17.8995,17.906,17.8734,17.8734,21150.0
2006-10-24 15:40:00,27.45,27.49,27.44,27.48,14400.0,17.8734,17.8995,17.8669,17.893,14400.0
2006-10-24 15:50:00,27.47,27.53,27.45,27.51,30900.0,17.8865,17.9255,17.8734,17.9125,30900.0
2006-10-25 09:30:00,27.46,27.65,27.46,27.53,45150.0,17.8799,18.0037,17.8799,17.9255,45150.0
2006-10-25 09:40:00,27.53,27.53,27.43,27.46,5700.0,17.9255,17.9255,17.8604,17.8799,5700.0
2006-10-25 09:50:00,27.47,27.47,27.43,27.47,2700.0,17.8865,17.8865,17.8604,17.8865,2700.0
2006-10-25 10:00:00,27.44,27.47,27.43,27.47,6900.0,17.8669,17.8865,17.8604,17.8865,6900.0
2006-10-25 10:10:00,27.43,27.48,27.43,27.44,7500.0,17.8604,17.893,17.8604,17.8669,7500.0
2006-10-25 10:20:00,27.43,27.47,27.43,27.45,6000.0,17.8604,17.8865,17.8604,17.8734,6000.0
2006-10-25 10:30:00,27.45,27.45,27.41,27.41,5400.0,17.8734,17.8734,17.8474,17.8474,5400.0
2006-10-25 10:40:00,27.41,27.44,27.38,27.39,7950.0,17.8474,17.8669,17.8279,17.8344,7950.0
2006-10-25 10:50:00,27.39,27.41,27.37,27.37,2250.0,17.8344,17.8474,17.8213,17.8213,2250.0
2006-10-25 11:00:00,27.37,27.38,27.33,27.37,12000.0,17.8213,17.8279,17.7953,17.8213,12000.0
2006-10-25 11:10:00,27.38,27.41,27.38,27.41,4200.0,17.8279,17.8474,17.8279,17.8474,4200.0
2006-10-25 11:20:00,27.41,27.41,27.41,27.41,6600.0,17.8474,17.8474,17.8474,17.8474,6600.0
2006-10-25 11:30:00,27.41,27.49,27.41,27.47,6300.0,17.8474,17.8995,17.8474,17.8865,6300.0
2006-10-25 11:40:00,27.47,27.48,27.44,27.44,11250.0,17.8865,17.893,17.8669,17.8669,11250.0
2006-10-25 11:50:00,27.44,27.47,27.44,27.45,3000.0,17.8669,17.8865,17.8669,17.8734,3000.0
2006-10-25 12:00:00,27.44,27.46,27.42,27.46,9600.0,17.8669,17.8799,17.8539,17.8799,9600.0
2006-10-25 12:10:00,27.47,27.49,27.47,27.48,3900.0,17.8865,17.8995,17.8865,17.893,3900.0
2006-10-25 12:20:00,27.47,27.47,27.45,27.47,1500.0,17.8865,17.8865,17.8734,17.8865,1500.0
2006-10-25 12:30:00,27.46,27.47,27.43,27.45,5850.0,17.8799,17.8865,17.8604,17.8734,5850.0
2006-10-25 12:40:00,27.45,27.45,27.4,27.4,3750.0,17.8734,17.8734,17.8409,17.8409,3750.0
2006-10-25 12:50:00,27.41,27.45,27.39,27.45,6600.0,17.8474,17.8734,17.8344,17.8734,6600.0
2006-10-25 13:00:00,27.45,27.5,27.45,27.49,26550.0,17.8734,17.906,17.8734,17.8995,26550.0
2006-10-25 13:10:00,27.49,27.5,27.47,27.47,3750.0,17.8995,17.906,17.8865,17.8865,3750.0
2006-10-25 13:20:00,27.48,27.49,27.47,27.49,1350.0,17.893,17.8995,17.8865,17.8995,1350.0
2006-10-25 13:30:00,27.47,27.48,27.45,27.47,3600.0,17.8865,17.893,17.8734,17.8865,3600.0
2006-10-25 13:40:00,27.47,27.48,27.46,27.46,4350.0,17.8865,17.893,17.8799,17.8799,4350.0
2006-10-25 13:50:00,27.45,27.47,27.45,27.46,9750.0,17.8734,17.8865,17.8734,17.8799,9750.0
2006-10-25 14:00:00,27.47,27.5,27.47,27.49,9000.0,17.8865,17.906,17.8865,17.8995,9000.0
2006-10-25 14:10:00,27.49,27.53,27.46,27.51,21450.0,17.8995,17.9255,17.8799,17.9125,21450.0
2006-10-25 14:20:00,27.5,27.52,27.39,27.39,15000.0,17.906,17.919,17.8344,17.8344,15000.0
2006-10-25 14:30:00,27.42,27.45,27.37,27.39,9750.0,17.8539,17.8734,17.8213,17.8344,9750.0
2006-10-25 14:40:00,27.39,27.44,27.37,27.44,6750.0,17.8344,17.8669,17.8213,17.8669,6750.0
2006-10-25 14:50:00,27.43,27.45,27.41,27.45,5250.0,17.8604,17.8734,17.8474,17.8734,5250.0
2006-10-25 15:00:00,27.45,27.47,27.43,27.45,48750.0,17.8734,17.8865,17.8604,17.8734,48750.0
2006-10-25 15:10:00,27.44,27.48,27.43,27.48,8100.0,17.8669,17.893,17.8604,17.893,8100.0
2006-10-25 15:20:00,27.48,27.48,27.46,27.47,5250.0,17.893,17.893,17.8799,17.8865,5250.0
2006-10-25 15:30:00,27.46,27.51,27.45,27.5,12750.0,17.8799,17.9125,17.8734,17.906,12750.0
2006-10-25 15:40:00,27.5,27.5,27.47,27.49,10800.0,17.906,17.906,17.8865,17.8995,10800.0
2006-10-25 15:50:00,27.49,27.53,27.47,27.51,21300.0,17.8995,17.9255,17.8865,17.9125,21300.0
2006-10-26 09:30:00,27.64,27.71,27.61,27.69,14850.0,17.9971,18.0427,17.9776,18.0297,14850.0
2006-10-26 09:40:00,27.69,27.69,27.67,27.69,6600.0,18.0297,18.0297,18.0167,18.0297,6600.0
2006-10-26 09:50:00,27.67,27.71,27.67,27.67,11250.0,18.0167,18.0427,18.0167,18.0167,11250.0
2006-10-26 10:00:00,27.7,27.71,27.63,27.63,31500.0,18.0362,18.0427,17.9906,17.9906,31500.0
2006-10-26 10:10:00,27.64,27.64,27.59,27.61,7500.0,17.9971,17.9971,17.9646,17.9776,7500.0
2006-10-26 10:20:00,27.61,27.61,27.56,27.57,6600.0,17.9776,17.9776,17.9451,17.9516,6600.0
2006-10-26 10:30:00,27.57,27.61,27.57,27.61,6300.0,17.9516,17.9776,17.9516,17.9776,6300.0
2006-10-26 10:40:00,27.62,27.66,27.61,27.63,13800.0,17.9841,18.0102,17.9776,17.9906,13800.0
2006-10-26 10:50:00,27.62,27.67,27.62,27.67,12000.0,17.9841,18.0167,17.9841,18.0167,12000.0
2006-10-26 11:00:00,27.66,27.69,27.66,27.69,12750.0,18.0102,18.0297,18.0102,18.0297,12750.0
2006-10-26 11:10:00,27.69,27.72,27.68,27.72,8850.0,18.0297,18.0492,18.0232,18.0492,8850.0
2006-10-26 11:20:00,27.71,27.72,27.69,27.69,9450.0,18.0427,18.0492,18.0297,18.0297,9450.0
2006-10-26 11:30:00,27.69,27.73,27.69,27.73,8850.0,18.0297,18.0557,18.0297,18.0557,8850.0
2006-10-26 11:40:00,27.73,27.75,27.73,27.75,13350.0,18.0557,18.0688,18.0557,18.0688,13350.0
2006-10-26 11:50:00,27.75,27.79,27.73,27.73,4500.0,18.0688,18.0948,18.0557,18.0557,4500.0
2006-10-26 12:00:00,27.75,27.77,27.72,27.73,5550.0,18.0688,18.0818,18.0492,18.0557,5550.0
2006-10-26 12:10:00,27.75,27.75,27.7,27.74,14850.0,18.0688,18.0688,18.0362,18.0623,14850.0
2006-10-26 12:20:00,27.74,27.77,27.74,27.77,7950.0,18.0623,18.0818,18.0623,18.0818,7950.0
2006-10-26 12:30:00,27.77,27.78,27.76,27.76,5250.0,18.0818,18.0883,18.0753,18.0753,5250.0
2006-10-26 12:40:00,27.76,27.77,27.75,27.77,3300.0,18.0753,18.0818,18.0688,18.0818,3300.0
2006-10-26 12:50:00,27.77,27.78,27.76,27.76,9450.0,18.0818,18.0883,18.0753,18.0753,9450.0
2006-10-26 13:00:00,27.74,27.76,27.73,27.75,7050.0,18.0623,18.0753,18.0557,18.0688,7050.0
2006-10-26 13:10:00,27.75,27.75,27.72,27.75,6450.0,18.0688,18.0688,18.0492,18.0688,6450.0
2006-10-26 13:20:00,27.73,27.76,27.73,27.74,4800.0,18.0557,18.0753,18.0557,18.0623,4800.0
2006-10-26 13:30:00,27.73,27.77,27.73,27.75,4950.0,18.0557,18.0818,18.0557,18.0688,4950.0
2006-10-26 13:40:00,27.75,27.75,27.72,27.75,3000.0,18.0688,18.0688,18.0492,18.0688,3000.0
2006-10-26 13:50:00,27.73,27.73,27.7,27.7,5700.0,18.0557,18.0557,18.0362,18.0362,5700.0
2006-10-26 14:00:00,27.69,27.75,27.69,27.74,9300.0,18.0297,18.0688,18.0297,18.0623,9300.0
2006-10-26 14:10:00,27.73,27.75,27.71,27.73,14550.0,18.0557,18.0688,18.0427,18.0557,14550.0
2006-10-26 14:20:00,27.73,27.77,27.73,27.76,12000.0,18.0557,18.0818,18.0557,18.0753,12000.0
2006-10-26 14:30:00,27.76,27.77,27.75,27.76,6000.0,18.0753,18.0818,18.0688,18.0753,6000.0
2006-10-26 14:40:00,27.75,27.77,27.75,27.77,4650.0,18.0688,18.0818,18.0688,18.0818,4650.0
2006-10-26 14:50:00,27.77,27.84,27.77,27.83,12450.0,18.0818,18.1274,18.0818,18.1209,12450.0
2006-10-26 15:00:00,27.83,27.9,27.83,27.87,12750.0,18.1209,18.1664,18.1209,18.1469,12750.0
2006-10-26 15:10:00,27.87,27.87,27.81,27.81,12150.0,18.1469,18.1469,18.1078,18.1078,12150.0
2006-10-26 15:20:00,27.81,27.83,27.79,27.8,10800.0,18.1078,18.1209,18.0948,18.1013,10800.0
2006-10-26 15:30:00,27.81,27.86,27.81,27.85,8850.0,18.1078,18.1404,18.1078,18.1339,8850.0
2006-10-26 15:40:00,27.86,27.93,27.86,27.93,14400.0,18.1404,18.186,18.1404,18.186,14400.0
2006-10-26 15:50:00,27.95,27.95,27.89,27.9,32250.0,18.199,18.199,18.1599,18.1664,32250.0
2006-10-27 09:30:00,27.82,27.82,27.67,27.72,16800.0,18.1143,18.1143,18.0167,18.0492,16800.0
2006-10-27 09:40:00,27.68,27.73,27.67,27.69,26400.0,18.0232,18.0557,18.0167,18.0297,26400.0
2006-10-27 09:50:00,27.68,27.73,27.67,27.67,7500.0,18.0232,18.0557,18.0167,18.0167,7500.0
2006-10-27 10:00:00,27.68,27.73,27.67,27.71,9000.0,18.0232,18.0557,18.0167,18.0427,9000.0
2006-10-27 10:10:00,27.7,27.77,27.69,27.74,11250.0,18.0362,18.0818,18.0297,18.0623,11250.0
2006-10-27 10:20:00,27.74,27.75,27.71,27.74,9150.0,18.0623,18.0688,18.0427,18.0623,9150.0
2006-10-27 10:30:00,27.74,27.81,27.71,27.81,8250.0,18.0623,18.1078,18.0427,18.1078,8250.0
2006-10-27 10:40:00,27.78,27.78,27.75,27.76,7350.0,18.0883,18.0883,18.0688,18.0753,7350.0
2006-10-27 10:50:00,27.77,27.77,27.71,27.71,11250.0,18.0818,18.0818,18.0427,18.0427,11250.0
2006-10-27 11:00:00,27.71,27.73,27.71,27.73,16350.0,18.0427,18.0557,18.0427,18.0557,16350.0
2006-10-27 11:10:00,27.71,27.76,27.71,27.74,10800.0,18.0427,18.0753,18.0427,18.0623,10800.0
2006-10-27 11:20:00,27.73,27.75,27.72,27.75,11100.0,18.0557,18.0688,18.0492,18.0688,11100.0
2006-10-27 11:30:00,27.75,27.75,27.72,27.75,12150.0,18.0688,18.0688,18.0492,18.0688,12150.0
2006-10-27 11:40:00,27.76,27.78,27.71,27.73,24300.0,18.0753,18.0883,18.0427,18.0557,24300.0
2006-10-27 11:50:00,27.73,27.78,27.72,27.78,4200.0,18.0557,18.0883,18.0492,18.0883,4200.0
2006-10-27 12:00:00,27.79,27.79,27.77,27.77,1950.0,18.0948,18.0948,18.0818,18.0818,1950.0
2006-10-27 12:10:00,27.75,27.77,27.74,27.75,7200.0,18.0688,18.0818,18.0623,18.0688,7200.0
2006-10-27 12:20:00,27.75,27.75,27.73,27.75,6450.0,18.0688,18.0688,18.0557,18.0688,6450.0
2006-10-27 12:30:00,27.75,27.75,27.67,27.67,24750.0,18.0688,18.0688,18.0167,18.0167,24750.0
2006-10-27 12:40:00,27.67,27.7,27.67,27.69,12300.0,18.0167,18.0362,18.0167,18.0297,12300.0
2006-10-27 12:50:00,27.68,27.69,27.64,27.65,15000.0,18.0232,18.0297,17.9971,18.0037,15000.0
2006-10-27 13:00:00,27.65,27.69,27.65,27.69,5700.0,18.0037,18.0297,18.0037,18.0297,5700.0
2006-10-27 13:10:00,27.69,27.71,27.65,27.65,5850.0,18.0297,18.0427,18.0037,18.0037,5850.0
2006-10-27 13:20:00,27.65,27.65,27.63,27.64,16200.0,18.0037,18.0037,17.9906,17.9971,16200.0
2006-10-27 13:30:00,27.64,27.64,27.6,27.6,24600.0,17.9971,17.9971,17.9711,17.9711,24600.0
2006-10-27 13:40:00,27.6,27.61,27.57,27.57,9150.0,17.9711,17.9776,17.9516,17.9516,9150.0
2006-10-27 13:50:00,27.57,27.61,27.57,27.61,6000.0,17.9516,17.9776,17.9516,17.9776,6000.0
2006-10-27 14:00:00,27.61,27.65,27.61,27.63,4350.0,17.9776,18.0037,17.9776,17.9906,4350.0
2006-10-27 14:10:00,27.64,27.71,27.64,27.71,21000.0,17.9971,18.0427,17.9971,18.0427,21000.0
2006-10-27 14:20:00,27.71,27.73,27.69,27.72,31050.0,18.0427,18.0557,18.0297,18.0492,31050.0
2006-10-27 14:30:00,27.71,27.73,27.71,27.73,16050.0,18.0427,18.0557,18.0427,18.0557,16050.0
2006-10-27 14:40:00,27.73,27.75,27.72,27.73,11400.0,18.0557,18.0688,18.0492,18.0557,11400.0
2006-10-27 14:50:00,27.73,27.73,27.7,27.72,13350.0,18.0557,18.0557,18.0362,18.0492,13350.0
2006-10-27 15:00:00,27.71,27.71,27.67,27.68,11850.0,18.0427,18.0427,18.0167,18.0232,11850.0
2006-10-27 15:10:00,27.68,27.69,27.65,27.65,23250.0,18.0232,18.0297,18.0037,18.0037,23250.0
2006-10-27 15:20:00,27.65,27.67,27.64,27.67,9750.0,18.0037,18.0167,17.9971,18.0167,9750.0
2006-10-27 15:30:00,27.67,27.7,27.67,27.68,17700.0,18.0167,18.0362,18.0167,18.0232,17700.0
2006-10-27 15:40:00,27.68,27.68,27.63,27.65,38700.0,18.0232,18.0232,17.9906,18.0037,38700.0
2006-10-27 15:50:00,27.65,27.65,27.61,27.63,16350.0,18.0037,18.0037,17.9776,17.9906,16350.0
2006-10-30 09:30:00,28.33,28.37,27.77,28.07,93600.0,18.4464,18.4725,18.0818,18.2771,93600.0
2006-10-30 09:40:00,28.01,28.12,28.0,28.07,67200.0,18.2381,18.3097,18.2316,18.2771,67200.0
2006-10-30 09:50:00,28.05,28.1,27.95,28.03,45000.0,18.2641,18.2967,18.199,18.2511,45000.0
2006-10-30 10:00:00,28.01,28.11,27.85,28.06,43200.0,18.2381,18.3032,18.1339,18.2706,43200.0
2006-10-30 10:10:00,28.1,28.13,28.03,28.12,33450.0,18.2967,18.3162,18.2511,18.3097,33450.0
2006-10-30 10:20:00,28.13,28.18,28.01,28.03,31350.0,18.3162,18.3488,18.2381,18.2511,31350.0
2006-10-30 10:30:00,28.01,28.12,28.01,28.07,22500.0,18.2381,18.3097,18.2381,18.2771,22500.0
2006-10-30 10:40:00,28.07,28.12,28.04,28.06,27750.0,18.2771,18.3097,18.2576,18.2706,27750.0
2006-10-30 10:50:00,28.06,28.09,28.05,28.06,20850.0,18.2706,18.2902,18.2641,18.2706,20850.0
2006-10-30 11:00:00,28.07,28.13,28.05,28.07,20700.0,18.2771,18.3162,18.2641,18.2771,20700.0
2006-10-30 11:10:00,28.07,28.09,28.06,28.06,18600.0,18.2771,18.2902,18.2706,18.2706,18600.0
2006-10-30 11:20:00,28.06,28.09,28.05,28.07,14250.0,18.2706,18.2902,18.2641,18.2771,14250.0
2006-10-30 11:30:00,28.07,28.27,28.07,28.23,36000.0,18.2771,18.4074,18.2771,18.3813,36000.0
2006-10-30 11:40:00,28.21,28.23,28.16,28.23,19800.0,18.3683,18.3813,18.3357,18.3813,19800.0
2006-10-30 11:50:00,28.21,28.26,28.21,28.24,21300.0,18.3683,18.4008,18.3683,18.3878,21300.0
2006-10-30 12:00:00,28.26,28.33,28.24,28.32,38550.0,18.4008,18.4464,18.3878,18.4399,38550.0
2006-10-30 12:10:00,28.32,28.36,28.12,28.13,25950.0,18.4399,18.466,18.3097,18.3162,25950.0
2006-10-30 12:20:00,28.13,28.17,28.12,28.16,14400.0,18.3162,18.3422,18.3097,18.3357,14400.0
2006-10-30 12:30:00,28.15,28.27,28.13,28.21,14850.0,18.3292,18.4074,18.3162,18.3683,14850.0
2006-10-30 12:40:00,28.21,28.21,28.11,28.11,9900.0,18.3683,18.3683,18.3032,18.3032,9900.0
2006-10-30 12:50:00,28.12,28.13,28.05,28.05,11100.0,18.3097,18.3162,18.2641,18.2641,11100.0
2006-10-30 13:00:00,28.05,28.05,27.75,27.89,42300.0,18.2641,18.2641,18.0688,18.1599,42300.0
2006-10-30 13:10:00,27.9,27.96,27.9,27.96,9000.0,18.1664,18.2055,18.1664,18.2055,9000.0
2006-10-30 13:20:00,27.97,28.0,27.68,27.69,56250.0,18.212,18.2316,18.0232,18.0297,56250.0
2006-10-30 13:30:00,27.71,27.83,27.65,27.83,41100.0,18.0427,18.1209,18.0037,18.1209,41100.0
2006-10-30 13:40:00,27.85,27.89,27.83,27.85,9750.0,18.1339,18.1599,18.1209,18.1339,9750.0
2006-10-30 13:50:00,27.85,27.87,27.75,27.77,29700.0,18.1339,18.1469,18.0688,18.0818,29700.0
2006-10-30 14:00:00,27.76,27.79,27.75,27.78,13350.0,18.0753,18.0948,18.0688,18.0883,13350.0
2006-10-30 14:10:00,27.78,27.89,27.78,27.89,16050.0,18.0883,18.1599,18.0883,18.1599,16050.0
2006-10-30 14:20:00,27.87,27.89,27.71,27.74,33450.0,18.1469,18.1599,18.0427,18.0623,33450.0
2006-10-30 14:30:00,27.75,27.77,27.58,27.61,74250.0,18.0688,18.0818,17.9581,17.9776,74250.0
2006-10-30 14:40:00,27.61,27.63,27.58,27.61,17700.0,17.9776,17.9906,17.9581,17.9776,17700.0
2006-10-30 14:50:00,27.61,27.65,27.6,27.63,51450.0,17.9776,18.0037,17.9711,17.9906,51450.0
2006-10-30 15:00:00,27.62,27.63,27.58,27.61,24900.0,17.9841,17.9906,17.9581,17.9776,24900.0
2006-10-30 15:10:00,27.61,27.62,27.49,27.53,42000.0,17.9776,17.9841,17.8995,17.9255,42000.0
2006-10-30 15:20:00,27.53,27.55,27.4,27.41,71100.0,17.9255,17.9385,17.8409,17.8474,71100.0
2006-10-30 15:30:00,27.41,27.49,27.33,27.45,67500.0,17.8474,17.8995,17.7953,17.8734,67500.0
2006-10-30 15:40:00,27.45,27.5,27.45,27.48,100350.0,17.8734,17.906,17.8734,17.893,100350.0
2006-10-30 15:50:00,27.49,27.51,27.42,27.48,141150.0,17.8995,17.9125,17.8539,17.893,141150.0
2006-10-31 09:30:00,27.39,27.54,27.39,27.51,28200.0,17.8344,17.932,17.8344,17.9125,28200.0
2006-10-31 09:40:00,27.51,27.51,27.4,27.42,29100.0,17.9125,17.9125,17.8409,17.8539,29100.0
2006-10-31 09:50:00,27.46,27.51,27.44,27.51,23700.0,17.8799,17.9125,17.8669,17.9125,23700.0
2006-10-31 10:00:00,27.51,27.51,27.48,27.48,18900.0,17.9125,17.9125,17.893,17.893,18900.0
2006-10-31 10:10:00,27.48,27.51,27.48,27.48,8850.0,17.893,17.9125,17.893,17.893,8850.0
2006-10-31 10:20:00,27.47,27.48,27.45,27.45,10500.0,17.8865,17.893,17.8734,17.8734,10500.0
2006-10-31 10:30:00,27.46,27.49,27.46,27.49,9000.0,17.8799,17.8995,17.8799,17.8995,9000.0
2006-10-31 10:40:00,27.49,27.5,27.47,27.49,22050.0,17.8995,17.906,17.8865,17.8995,22050.0
2006-10-31 10:50:00,27.49,27.51,27.49,27.5,7650.0,17.8995,17.9125,17.8995,17.906,7650.0
2006-10-31 11:00:00,27.5,27.51,27.45,27.46,6600.0,17.906,17.9125,17.8734,17.8799,6600.0
2006-10-31 11:10:00,27.45,27.51,27.45,27.47,4800.0,17.8734,17.9125,17.8734,17.8865,4800.0
2006-10-31 11:20:00,27.48,27.48,27.47,27.47,6450.0,17.893,17.893,17.8865,17.8865,6450.0
2006-10-31 11:30:00,27.47,27.49,27.41,27.49,36750.0,17.8865,17.8995,17.8474,17.8995,36750.0
2006-10-31 11:40:00,27.48,27.5,27.41,27.43,21450.0,17.893,17.906,17.8474,17.8604,21450.0
2006-10-31 11:50:00,27.44,27.48,27.41,27.47,18450.0,17.8669,17.893,17.8474,17.8865,18450.0
2006-10-31 12:00:00,27.47,27.51,27.45,27.49,11250.0,17.8865,17.9125,17.8734,17.8995,11250.0
2006-10-31 12:10:00,27.49,27.51,27.46,27.49,13800.0,17.8995,17.9125,17.8799,17.8995,13800.0
2006-10-31 12:20:00,27.48,27.49,27.41,27.45,7650.0,17.893,17.8995,17.8474,17.8734,7650.0
2006-10-31 12:30:00,27.45,27.45,27.26,27.28,69600.0,17.8734,17.8734,17.7497,17.7627,69600.0
2006-10-31 12:40:00,27.28,27.32,27.23,27.31,7950.0,17.7627,17.7888,17.7302,17.7823,7950.0
2006-10-31 12:50:00,27.33,27.35,27.32,27.32,4050.0,17.7953,17.8083,17.7888,17.7888,4050.0
2006-10-31 13:00:00,27.29,27.31,27.28,27.31,4950.0,17.7693,17.7823,17.7627,17.7823,4950.0
2006-10-31 13:10:00,27.31,27.32,27.2,27.23,15000.0,17.7823,17.7888,17.7107,17.7302,15000.0
2006-10-31 13:20:00,27.22,27.25,27.21,27.25,8250.0,17.7237,17.7432,17.7172,17.7432,8250.0
2006-10-31 13:30:00,27.25,27.3,27.25,27.29,7200.0,17.7432,17.7758,17.7432,17.7693,7200.0
2006-10-31 13:40:00,27.29,27.33,27.29,27.33,10050.0,17.7693,17.7953,17.7693,17.7953,10050.0
2006-10-31 13:50:00,27.33,27.33,27.31,27.33,4500.0,17.7953,17.7953,17.7823,17.7953,4500.0
2006-10-31 14:00:00,27.33,27.34,27.31,27.33,14250.0,17.7953,17.8018,17.7823,17.7953,14250.0
2006-10-31 14:10:00,27.34,27.39,27.33,27.38,23550.0,17.8018,17.8344,17.7953,17.8279,23550.0
2006-10-31 14:20:00,27.38,27.39,27.27,27.28,27900.0,17.8279,17.8344,17.7562,17.7627,27900.0
2006-10-31 14:30:00,27.27,27.33,27.23,27.28,41100.0,17.7562,17.7953,17.7302,17.7627,41100.0
2006-10-31 14:40:00,27.29,27.29,27.25,27.27,29550.0,17.7693,17.7693,17.7432,17.7562,29550.0
2006-10-31 14:50:00,27.29,27.35,27.23,27.33,54000.0,17.7693,17.8083,17.7302,17.7953,54000.0
2006-10-31 15:00:00,27.34,27.35,27.33,27.33,33450.0,17.8018,17.8083,17.7953,17.7953,33450.0
2006-10-31 15:10:00,27.35,27.36,27.32,27.33,31500.0,17.8083,17.8148,17.7888,17.7953,31500.0
2006-10-31 15:20:00,27.33,27.36,27.33,27.35,9600.0,17.7953,17.8148,17.7953,17.8083,9600.0
2006-10-31 15:30:00,27.34,27.39,27.34,27.39,5250.0,17.8018,17.8344,17.8018,17.8344,5250.0
2006-10-31 15:40:00,27.39,27.43,27.38,27.38,30300.0,17.8344,17.8604,17.8279,17.8279,30300.0
2006-10-31 15:50:00,27.37,27.37,27.31,27.33,34200.0,17.8213,17.8213,17.7823,17.7953,34200.0
2006-11-01 09:30:00,27.33,27.41,27.26,27.38,29850.0,17.7953,17.8474,17.7497,17.8279,29850.0
2006-11-01 09:40:00,27.39,27.53,27.39,27.53,19950.0,17.8344,17.9255,17.8344,17.9255,19950.0
2006-11-01 09:50:00,27.52,27.53,27.45,27.52,29400.0,17.919,17.9255,17.8734,17.919,29400.0
2006-11-01 10:00:00,27.51,27.55,27.45,27.55,24600.0,17.9125,17.9385,17.8734,17.9385,24600.0
2006-11-01 10:10:00,27.57,27.57,27.47,27.55,18450.0,17.9516,17.9516,17.8865,17.9385,18450.0
2006-11-01 10:20:00,27.54,27.59,27.48,27.53,18150.0,17.932,17.9646,17.893,17.9255,18150.0
2006-11-01 10:30:00,27.54,27.61,27.54,27.59,15000.0,17.932,17.9776,17.932,17.9646,15000.0
2006-11-01 10:40:00,27.59,27.69,27.58,27.69,21150.0,17.9646,18.0297,17.9581,18.0297,21150.0
2006-11-01 10:50:00,27.68,27.74,27.68,27.74,24150.0,18.0232,18.0623,18.0232,18.0623,24150.0
2006-11-01 11:00:00,27.74,27.81,27.74,27.75,30600.0,18.0623,18.1078,18.0623,18.0688,30600.0
2006-11-01 11:10:00,27.75,27.75,27.67,27.7,16800.0,18.0688,18.0688,18.0167,18.0362,16800.0
2006-11-01 11:20:00,27.71,27.75,27.71,27.74,13950.0,18.0427,18.0688,18.0427,18.0623,13950.0
2006-11-01 11:30:00,27.73,27.75,27.69,27.7,11100.0,18.0557,18.0688,18.0297,18.0362,11100.0
2006-11-01 11:40:00,27.7,27.75,27.7,27.74,14550.0,18.0362,18.0688,18.0362,18.0623,14550.0
2006-11-01 11:50:00,27.74,27.75,27.68,27.69,12900.0,18.0623,18.0688,18.0232,18.0297,12900.0
2006-11-01 12:00:00,27.69,27.73,27.68,27.71,16650.0,18.0297,18.0557,18.0232,18.0427,16650.0
2006-11-01 12:10:00,27.72,27.78,27.71,27.77,16800.0,18.0492,18.0883,18.0427,18.0818,16800.0
2006-11-01 12:20:00,27.78,27.79,27.74,27.75,16950.0,18.0883,18.0948,18.0623,18.0688,16950.0
2006-11-01 12:30:00,27.75,27.75,27.69,27.71,6600.0,18.0688,18.0688,18.0297,18.0427,6600.0
2006-11-01 12:40:00,27.71,27.73,27.67,27.69,12600.0,18.0427,18.0557,18.0167,18.0297,12600.0
2006-11-01 12:50:00,27.69,27.72,27.69,27.7,12450.0,18.0297,18.0492,18.0297,18.0362,12450.0
2006-11-01 13:00:00,27.69,27.73,27.69,27.72,16500.0,18.0297,18.0557,18.0297,18.0492,16500.0
2006-11-01 13:10:00,27.73,27.73,27.67,27.7,13050.0,18.0557,18.0557,18.0167,18.0362,13050.0
2006-11-01 13:20:00,27.7,27.77,27.69,27.75,59700.0,18.0362,18.0818,18.0297,18.0688,59700.0
2006-11-01 13:30:00,27.75,27.79,27.73,27.77,27900.0,18.0688,18.0948,18.0557,18.0818,27900.0
2006-11-01 13:40:00,27.77,27.83,27.77,27.81,28050.0,18.0818,18.1209,18.0818,18.1078,28050.0
2006-11-01 13:50:00,27.81,27.83,27.8,27.81,15000.0,18.1078,18.1209,18.1013,18.1078,15000.0
2006-11-01 14:00:00,27.8,27.8,27.75,27.77,26850.0,18.1013,18.1013,18.0688,18.0818,26850.0
2006-11-01 14:10:00,27.77,27.81,27.73,27.77,24600.0,18.0818,18.1078,18.0557,18.0818,24600.0
2006-11-01 14:20:00,27.77,27.79,27.76,27.78,29250.0,18.0818,18.0948,18.0753,18.0883,29250.0
2006-11-01 14:30:00,27.78,27.82,27.77,27.82,21600.0,18.0883,18.1143,18.0818,18.1143,21600.0
2006-11-01 14:40:00,27.82,27.83,27.77,27.81,55500.0,18.1143,18.1209,18.0818,18.1078,55500.0
2006-11-01 14:50:00,27.81,27.82,27.79,27.8,28650.0,18.1078,18.1143,18.0948,18.1013,28650.0
2006-11-01 15:00:00,27.8,27.81,27.78,27.81,36900.0,18.1013,18.1078,18.0883,18.1078,36900.0
2006-11-01 15:10:00,27.81,27.85,27.81,27.82,60900.0,18.1078,18.1339,18.1078,18.1143,60900.0
2006-11-01 15:20:00,27.82,27.85,27.77,27.77,34350.0,18.1143,18.1339,18.0818,18.0818,34350.0
2006-11-01 15:30:00,27.78,27.8,27.65,27.67,56700.0,18.0883,18.1013,18.0037,18.0167,56700.0
2006-11-01 15:40:00,27.67,27.69,27.57,27.61,58350.0,18.0167,18.0297,17.9516,17.9776,58350.0
2006-11-01 15:50:00,27.63,27.68,27.61,27.68,53550.0,17.9906,18.0232,17.9776,18.0232,53550.0
2006-11-02 09:30:00,27.58,27.61,27.47,27.49,15750.0,17.9581,17.9776,17.8865,17.8995,15750.0
2006-11-02 09:40:00,27.47,27.5,27.4,27.41,15600.0,17.8865,17.906,17.8409,17.8474,15600.0
2006-11-02 09:50:00,27.4,27.43,27.35,27.37,19350.0,17.8409,17.8604,17.8083,17.8213,19350.0
2006-11-02 10:00:00,27.37,27.56,27.37,27.56,21300.0,17.8213,17.9451,17.8213,17.9451,21300.0
2006-11-02 10:10:00,27.55,27.6,27.51,27.55,22650.0,17.9385,17.9711,17.9125,17.9385,22650.0
2006-11-02 10:20:00,27.53,27.61,27.53,27.61,12450.0,17.9255,17.9776,17.9255,17.9776,12450.0
2006-11-02 10:30:00,27.59,27.65,27.54,27.65,12450.0,17.9646,18.0037,17.932,18.0037,12450.0
2006-11-02 10:40:00,27.64,27.69,27.64,27.67,14400.0,17.9971,18.0297,17.9971,18.0167,14400.0
2006-11-02 10:50:00,27.67,27.73,27.67,27.72,16800.0,18.0167,18.0557,18.0167,18.0492,16800.0
2006-11-02 11:00:00,27.72,27.73,27.67,27.69,13200.0,18.0492,18.0557,18.0167,18.0297,13200.0
2006-11-02 11:10:00,27.7,27.71,27.64,27.71,12300.0,18.0362,18.0427,17.9971,18.0427,12300.0
2006-11-02 11:20:00,27.71,27.82,27.71,27.78,39300.0,18.0427,18.1143,18.0427,18.0883,39300.0
2006-11-02 11:30:00,27.77,27.8,27.75,27.76,16050.0,18.0818,18.1013,18.0688,18.0753,16050.0
2006-11-02 11:40:00,27.75,27.79,27.71,27.71,7500.0,18.0688,18.0948,18.0427,18.0427,7500.0
2006-11-02 11:50:00,27.71,27.72,27.65,27.67,11700.0,18.0427,18.0492,18.0037,18.0167,11700.0
2006-11-02 12:00:00,27.67,27.69,27.66,27.67,12150.0,18.0167,18.0297,18.0102,18.0167,12150.0
2006-11-02 12:10:00,27.69,27.75,27.68,27.75,10200.0,18.0297,18.0688,18.0232,18.0688,10200.0
2006-11-02 12:20:00,27.75,27.85,27.73,27.81,31950.0,18.0688,18.1339,18.0557,18.1078,31950.0
2006-11-02 12:30:00,27.82,27.83,27.81,27.82,12900.0,18.1143,18.1209,18.1078,18.1143,12900.0
2006-11-02 12:40:00,27.82,27.82,27.79,27.81,12450.0,18.1143,18.1143,18.0948,18.1078,12450.0
2006-11-02 12:50:00,27.81,27.83,27.81,27.83,13950.0,18.1078,18.1209,18.1078,18.1209,13950.0
2006-11-02 13:00:00,27.82,27.85,27.81,27.82,18000.0,18.1143,18.1339,18.1078,18.1143,18000.0
2006-11-02 13:10:00,27.83,27.85,27.83,27.83,10950.0,18.1209,18.1339,18.1209,18.1209,10950.0
2006-11-02 13:20:00,27.83,27.83,27.81,27.82,7200.0,18.1209,18.1209,18.1078,18.1143,7200.0
2006-11-02 13:30:00,27.82,27.84,27.82,27.84,9750.0,18.1143,18.1274,18.1143,18.1274,9750.0
2006-11-02 13:40:00,27.84,27.87,27.83,27.85,16350.0,18.1274,18.1469,18.1209,18.1339,16350.0
2006-11-02 13:50:00,27.86,27.87,27.83,27.87,19500.0,18.1404,18.1469,18.1209,18.1469,19500.0
2006-11-02 14:00:00,27.87,27.89,27.84,27.85,17550.0,18.1469,18.1599,18.1274,18.1339,17550.0
2006-11-02 14:10:00,27.85,27.85,27.83,27.83,18150.0,18.1339,18.1339,18.1209,18.1209,18150.0
2006-11-02 14:20:00,27.83,27.83,27.81,27.82,15900.0,18.1209,18.1209,18.1078,18.1143,15900.0
2006-11-02 14:30:00,27.82,27.83,27.77,27.78,18300.0,18.1143,18.1209,18.0818,18.0883,18300.0
2006-11-02 14:40:00,27.78,27.79,27.76,27.77,6900.0,18.0883,18.0948,18.0753,18.0818,6900.0
2006-11-02 14:50:00,27.77,27.79,27.74,27.75,11400.0,18.0818,18.0948,18.0623,18.0688,11400.0
2006-11-02 15:00:00,27.75,27.83,27.75,27.82,12900.0,18.0688,18.1209,18.0688,18.1143,12900.0
2006-11-02 15:10:00,27.83,27.89,27.82,27.88,33600.0,18.1209,18.1599,18.1143,18.1534,33600.0
2006-11-02 15:20:00,27.88,27.89,27.85,27.89,27450.0,18.1534,18.1599,18.1339,18.1599,27450.0
2006-11-02 15:30:00,27.88,27.9,27.86,27.86,28800.0,18.1534,18.1664,18.1404,18.1404,28800.0
2006-11-02 15:40:00,27.86,27.86,27.77,27.78,32100.0,18.1404,18.1404,18.0818,18.0883,32100.0
2006-11-02 15:50:00,27.78,27.87,27.78,27.86,57000.0,18.0883,18.1469,18.0883,18.1404,57000.0
2006-11-03 09:30:00,27.87,27.92,27.83,27.87,17100.0,18.1469,18.1795,18.1209,18.1469,17100.0
2006-11-03 09:40:00,27.83,27.83,27.74,27.74,13350.0,18.1209,18.1209,18.0623,18.0623,13350.0
2006-11-03 09:50:00,27.75,27.82,27.71,27.82,9600.0,18.0688,18.1143,18.0427,18.1143,9600.0
2006-11-03 10:00:00,27.82,27.86,27.78,27.78,10950.0,18.1143,18.1404,18.0883,18.0883,10950.0
2006-11-03 10:10:00,27.78,27.87,27.78,27.87,9600.0,18.0883,18.1469,18.0883,18.1469,9600.0
2006-11-03 10:20:00,27.87,27.87,27.68,27.69,9150.0,18.1469,18.1469,18.0232,18.0297,9150.0
2006-11-03 10:30:00,27.71,27.72,27.69,27.7,8250.0,18.0427,18.0492,18.0297,18.0362,8250.0
2006-11-03 10:40:00,27.71,27.71,27.7,27.71,6150.0,18.0427,18.0427,18.0362,18.0427,6150.0
2006-11-03 10:50:00,27.71,27.77,27.7,27.75,7050.0,18.0427,18.0818,18.0362,18.0688,7050.0
2006-11-03 11:00:00,27.75,27.78,27.74,27.74,5100.0,18.0688,18.0883,18.0623,18.0623,5100.0
2006-11-03 11:10:00,27.74,27.76,27.73,27.74,10200.0,18.0623,18.0753,18.0557,18.0623,10200.0
2006-11-03 11:20:00,27.74,27.74,27.7,27.73,11400.0,18.0623,18.0623,18.0362,18.0557,11400.0
2006-11-03 11:30:00,27.73,27.74,27.71,27.73,4800.0,18.0557,18.0623,18.0427,18.0557,4800.0
2006-11-03 11:40:00,27.73,27.75,27.7,27.71,12900.0,18.0557,18.0688,18.0362,18.0427,12900.0
2006-11-03 11:50:00,27.73,27.74,27.71,27.73,4650.0,18.0557,18.0623,18.0427,18.0557,4650.0
2006-11-03 12:00:00,27.73,27.75,27.73,27.73,5850.0,18.0557,18.0688,18.0557,18.0557,5850.0
2006-11-03 12:10:00,27.73,27.75,27.72,27.72,3900.0,18.0557,18.0688,18.0492,18.0492,3900.0
2006-11-03 12:20:00,27.73,27.76,27.72,27.75,3750.0,18.0557,18.0753,18.0492,18.0688,3750.0
2006-11-03 12:30:00,27.76,27.77,27.75,27.76,5100.0,18.0753,18.0818,18.0688,18.0753,5100.0
2006-11-03 12:40:00,27.76,27.77,27.76,27.77,4950.0,18.0753,18.0818,18.0753,18.0818,4950.0
2006-11-03 12:50:00,27.76,27.78,27.71,27.73,9150.0,18.0753,18.0883,18.0427,18.0557,9150.0
2006-11-03 13:00:00,27.73,27.74,27.7,27.74,15750.0,18.0557,18.0623,18.0362,18.0623,15750.0
2006-11-03 13:10:00,27.74,27.75,27.73,27.74,12150.0,18.0623,18.0688,18.0557,18.0623,12150.0
2006-11-03 13:20:00,27.75,27.81,27.75,27.79,8850.0,18.0688,18.1078,18.0688,18.0948,8850.0
2006-11-03 13:30:00,27.79,27.81,27.78,27.81,6750.0,18.0948,18.1078,18.0883,18.1078,6750.0
2006-11-03 13:40:00,27.8,27.82,27.79,27.79,9750.0,18.1013,18.1143,18.0948,18.0948,9750.0
2006-11-03 13:50:00,27.79,27.8,27.78,27.79,7800.0,18.0948,18.1013,18.0883,18.0948,7800.0
2006-11-03 14:00:00,27.79,27.8,27.77,27.77,10050.0,18.0948,18.1013,18.0818,18.0818,10050.0
2006-11-03 14:10:00,27.79,27.87,27.79,27.87,16050.0,18.0948,18.1469,18.0948,18.1469,16050.0
2006-11-03 14:20:00,27.88,27.9,27.85,27.88,12450.0,18.1534,18.1664,18.1339,18.1534,12450.0
2006-11-03 14:30:00,27.89,27.89,27.87,27.88,15000.0,18.1599,18.1599,18.1469,18.1534,15000.0
2006-11-03 14:40:00,27.89,27.9,27.88,27.89,7950.0,18.1599,18.1664,18.1534,18.1599,7950.0
2006-11-03 14:50:00,27.89,27.9,27.89,27.9,7650.0,18.1599,18.1664,18.1599,18.1664,7650.0
2006-11-03 15:00:00,27.89,27.89,27.87,27.89,6450.0,18.1599,18.1599,18.1469,18.1599,6450.0
2006-11-03 15:10:00,27.89,27.9,27.87,27.87,18300.0,18.1599,18.1664,18.1469,18.1469,18300.0
2006-11-03 15:20:00,27.87,27.89,27.85,27.85,20700.0,18.1469,18.1599,18.1339,18.1339,20700.0
2006-11-03 15:30:00,27.85,27.91,27.85,27.91,28950.0,18.1339,18.173,18.1339,18.173,28950.0
2006-11-03 15:40:00,27.91,27.91,27.89,27.9,24900.0,18.173,18.173,18.1599,18.1664,24900.0
2006-11-03 15:50:00,27.9,27.9,27.87,27.89,45900.0,18.1664,18.1664,18.1469,18.1599,45900.0
2006-11-06 09:30:00,27.93,27.97,27.91,27.97,20100.0,18.186,18.212,18.173,18.212,20100.0
2006-11-06 09:40:00,27.97,27.99,27.95,27.97,14250.0,18.212,18.225,18.199,18.212,14250.0
2006-11-06 09:50:00,27.97,28.0,27.95,28.0,73500.0,18.212,18.2316,18.199,18.2316,73500.0
2006-11-06 10:00:00,28.01,28.1,27.99,28.1,31500.0,18.2381,18.2967,18.225,18.2967,31500.0
2006-11-06 10:10:00,28.09,28.11,28.05,28.05,8550.0,18.2902,18.3032,18.2641,18.2641,8550.0
2006-11-06 10:20:00,28.05,28.11,28.01,28.11,14850.0,18.2641,18.3032,18.2381,18.3032,14850.0
2006-11-06 10:30:00,28.11,28.11,28.03,28.05,12600.0,18.3032,18.3032,18.2511,18.2641,12600.0
2006-11-06 10:40:00,28.06,28.06,28.01,28.03,7050.0,18.2706,18.2706,18.2381,18.2511,7050.0
2006-11-06 10:50:00,28.03,28.03,27.95,27.96,7800.0,18.2511,18.2511,18.199,18.2055,7800.0
2006-11-06 11:00:00,27.96,28.0,27.95,27.99,11550.0,18.2055,18.2316,18.199,18.225,11550.0
2006-11-06 11:10:00,27.99,27.99,27.96,27.98,5550.0,18.225,18.225,18.2055,18.2185,5550.0
2006-11-06 11:20:00,27.98,28.0,27.97,28.0,10350.0,18.2185,18.2316,18.212,18.2316,10350.0
2006-11-06 11:30:00,28.0,28.03,27.98,27.98,9300.0,18.2316,18.2511,18.2185,18.2185,9300.0
2006-11-06 11:40:00,27.99,28.05,27.98,28.03,14100.0,18.225,18.2641,18.2185,18.2511,14100.0
2006-11-06 11:50:00,28.03,28.05,28.0,28.0,4950.0,18.2511,18.2641,18.2316,18.2316,4950.0
2006-11-06 12:00:00,28.0,28.03,27.99,28.0,9450.0,18.2316,18.2511,18.225,18.2316,9450.0
2006-11-06 12:10:00,27.98,28.03,27.98,28.02,9300.0,18.2185,18.2511,18.2185,18.2446,9300.0
2006-11-06 12:20:00,28.01,28.02,27.99,28.0,6300.0,18.2381,18.2446,18.225,18.2316,6300.0
2006-11-06 12:30:00,28.01,28.04,28.01,28.03,9750.0,18.2381,18.2576,18.2381,18.2511,9750.0
2006-11-06 12:40:00,28.04,28.07,28.03,28.04,4650.0,18.2576,18.2771,18.2511,18.2576,4650.0
2006-11-06 12:50:00,28.01,28.05,28.0,28.03,9300.0,18.2381,18.2641,18.2316,18.2511,9300.0
2006-11-06 13:00:00,28.03,28.06,28.02,28.02,8250.0,18.2511,18.2706,18.2446,18.2446,8250.0
2006-11-06 13:10:00,28.04,28.04,28.03,28.03,3600.0,18.2576,18.2576,18.2511,18.2511,3600.0
2006-11-06 13:20:00,28.03,28.07,28.02,28.04,4950.0,18.2511,18.2771,18.2446,18.2576,4950.0
2006-11-06 13:30:00,28.04,28.05,28.01,28.02,9750.0,18.2576,18.2641,18.2381,18.2446,9750.0
2006-11-06 13:40:00,28.01,28.01,27.97,27.99,9450.0,18.2381,18.2381,18.212,18.225,9450.0
2006-11-06 13:50:00,27.99,28.03,27.99,28.01,11550.0,18.225,18.2511,18.225,18.2381,11550.0
2006-11-06 14:00:00,28.01,28.06,28.01,28.03,11550.0,18.2381,18.2706,18.2381,18.2511,11550.0
2006-11-06 14:10:00,28.05,28.08,28.04,28.07,12900.0,18.2641,18.2836,18.2576,18.2771,12900.0
2006-11-06 14:20:00,28.07,28.09,28.03,28.06,10200.0,18.2771,18.2902,18.2511,18.2706,10200.0
2006-11-06 14:30:00,28.05,28.07,28.02,28.07,12750.0,18.2641,18.2771,18.2446,18.2771,12750.0
2006-11-06 14:40:00,28.07,28.09,28.07,28.08,10350.0,18.2771,18.2902,18.2771,18.2836,10350.0
2006-11-06 14:50:00,28.09,28.13,28.08,28.1,12600.0,18.2902,18.3162,18.2836,18.2967,12600.0
2006-11-06 15:00:00,28.09,28.14,28.09,28.12,9000.0,18.2902,18.3227,18.2902,18.3097,9000.0
2006-11-06 15:10:00,28.11,28.17,28.1,28.17,17850.0,18.3032,18.3422,18.2967,18.3422,17850.0
2006-11-06 15:20:00,28.16,28.18,28.14,28.16,37650.0,18.3357,18.3488,18.3227,18.3357,37650.0
2006-11-06 15:30:00,28.15,28.19,28.15,28.17,14100.0,18.3292,18.3553,18.3292,18.3422,14100.0
2006-11-06 15:40:00,28.17,28.19,28.16,28.17,19500.0,18.3422,18.3553,18.3357,18.3422,19500.0
2006-11-06 15:50:00,28.17,28.17,28.09,28.11,34650.0,18.3422,18.3422,18.2902,18.3032,34650.0
2006-11-07 09:30:00,28.1,28.16,28.07,28.11,10950.0,18.2967,18.3357,18.2771,18.3032,10950.0
2006-11-07 09:40:00,28.08,28.12,28.03,28.12,8250.0,18.2836,18.3097,18.2511,18.3097,8250.0
2006-11-07 09:50:00,28.12,28.12,28.05,28.12,9600.0,18.3097,18.3097,18.2641,18.3097,9600.0
2006-11-07 10:00:00,28.13,28.17,28.1,28.15,20250.0,18.3162,18.3422,18.2967,18.3292,20250.0
2006-11-07 10:10:00,28.16,28.25,28.16,28.25,13800.0,18.3357,18.3943,18.3357,18.3943,13800.0
2006-11-07 10:20:00,28.25,28.26,28.13,28.15,18600.0,18.3943,18.4008,18.3162,18.3292,18600.0
2006-11-07 10:30:00,28.13,28.17,28.09,28.09,9900.0,18.3162,18.3422,18.2902,18.2902,9900.0
2006-11-07 10:40:00,28.09,28.1,28.07,28.09,8700.0,18.2902,18.2967,18.2771,18.2902,8700.0
2006-11-07 10:50:00,28.09,28.1,28.04,28.07,7050.0,18.2902,18.2967,18.2576,18.2771,7050.0
2006-11-07 11:00:00,28.05,28.07,28.02,28.05,8100.0,18.2641,18.2771,18.2446,18.2641,8100.0
2006-11-07 11:10:00,28.05,28.07,28.05,28.05,3000.0,18.2641,18.2771,18.2641,18.2641,3000.0
2006-11-07 11:20:00,28.05,28.07,28.05,28.07,2550.0,18.2641,18.2771,18.2641,18.2771,2550.0
2006-11-07 11:30:00,28.07,28.07,28.04,28.04,6300.0,18.2771,18.2771,18.2576,18.2576,6300.0
2006-11-07 11:40:00,28.04,28.05,28.03,28.04,7050.0,18.2576,18.2641,18.2511,18.2576,7050.0
2006-11-07 11:50:00,28.04,28.05,28.01,28.03,10050.0,18.2576,18.2641,18.2381,18.2511,10050.0
2006-11-07 12:00:00,28.01,28.02,28.0,28.0,7200.0,18.2381,18.2446,18.2316,18.2316,7200.0
2006-11-07 12:10:00,27.99,28.01,27.99,27.99,2550.0,18.225,18.2381,18.225,18.225,2550.0
2006-11-07 12:20:00,28.0,28.01,27.96,27.97,5850.0,18.2316,18.2381,18.2055,18.212,5850.0
2006-11-07 12:30:00,27.97,27.97,27.96,27.97,4350.0,18.212,18.212,18.2055,18.212,4350.0
2006-11-07 12:40:00,27.97,27.99,27.96,27.97,6150.0,18.212,18.225,18.2055,18.212,6150.0
2006-11-07 12:50:00,27.96,28.04,27.95,28.04,17850.0,18.2055,18.2576,18.199,18.2576,17850.0
2006-11-07 13:00:00,28.02,28.02,27.99,28.02,4200.0,18.2446,18.2446,18.225,18.2446,4200.0
2006-11-07 13:10:00,28.02,28.03,28.01,28.02,3450.0,18.2446,18.2511,18.2381,18.2446,3450.0
2006-11-07 13:20:00,28.01,28.01,27.99,28.0,7500.0,18.2381,18.2381,18.225,18.2316,7500.0
2006-11-07 13:30:00,28.0,28.02,28.0,28.02,7350.0,18.2316,18.2446,18.2316,18.2446,7350.0
2006-11-07 13:40:00,28.02,28.03,28.01,28.03,4950.0,18.2446,18.2511,18.2381,18.2511,4950.0
2006-11-07 13:50:00,28.02,28.06,28.02,28.05,11700.0,18.2446,18.2706,18.2446,18.2641,11700.0
2006-11-07 14:00:00,28.06,28.07,28.0,28.01,8850.0,18.2706,18.2771,18.2316,18.2381,8850.0
2006-11-07 14:10:00,28.01,28.01,27.97,27.97,42600.0,18.2381,18.2381,18.212,18.212,42600.0
2006-11-07 14:20:00,27.97,27.98,27.95,27.95,20100.0,18.212,18.2185,18.199,18.199,20100.0
2006-11-07 14:30:00,27.95,27.98,27.95,27.98,9150.0,18.199,18.2185,18.199,18.2185,9150.0
2006-11-07 14:40:00,27.98,27.98,27.97,27.98,6300.0,18.2185,18.2185,18.212,18.2185,6300.0
2006-11-07 14:50:00,27.98,28.0,27.97,27.99,11850.0,18.2185,18.2316,18.212,18.225,11850.0
2006-11-07 15:00:00,27.98,27.99,27.95,27.97,37950.0,18.2185,18.225,18.199,18.212,37950.0
2006-11-07 15:10:00,27.98,27.99,27.97,27.97,11850.0,18.2185,18.225,18.212,18.212,11850.0
2006-11-07 15:20:00,27.98,27.99,27.96,27.99,17250.0,18.2185,18.225,18.2055,18.225,17250.0
2006-11-07 15:30:00,27.99,28.0,27.96,27.99,24900.0,18.225,18.2316,18.2055,18.225,24900.0
2006-11-07 15:40:00,27.99,28.01,27.93,27.95,23250.0,18.225,18.2381,18.186,18.199,23250.0
2006-11-07 15:50:00,27.95,28.01,27.92,27.97,41550.0,18.199,18.2381,18.1795,18.212,41550.0
2006-11-08 09:30:00,27.87,27.87,27.79,27.86,12300.0,18.1469,18.1469,18.0948,18.1404,12300.0
2006-11-08 09:40:00,27.85,28.01,27.83,27.99,4200.0,18.1339,18.2381,18.1209,18.225,4200.0
2006-11-08 09:50:00,27.98,28.03,27.93,28.01,9450.0,18.2185,18.2511,18.186,18.2381,9450.0
2006-11-08 10:00:00,28.01,28.04,28.01,28.02,7050.0,18.2381,18.2576,18.2381,18.2446,7050.0
2006-11-08 10:10:00,28.01,28.03,28.0,28.03,14850.0,18.2381,18.2511,18.2316,18.2511,14850.0
2006-11-08 10:20:00,28.03,28.04,28.01,28.01,3750.0,18.2511,18.2576,18.2381,18.2381,3750.0
2006-11-08 10:30:00,28.01,28.08,28.01,28.08,10200.0,18.2381,18.2836,18.2381,18.2836,10200.0
2006-11-08 10:40:00,28.07,28.13,28.03,28.13,15450.0,18.2771,18.3162,18.2511,18.3162,15450.0
2006-11-08 10:50:00,28.12,28.13,28.08,28.1,5700.0,18.3097,18.3162,18.2836,18.2967,5700.0
2006-11-08 11:00:00,28.12,28.12,28.05,28.06,4650.0,18.3097,18.3097,18.2641,18.2706,4650.0
2006-11-08 11:10:00,28.06,28.07,28.06,28.07,4350.0,18.2706,18.2771,18.2706,18.2771,4350.0
2006-11-08 11:20:00,28.07,28.07,28.05,28.06,4500.0,18.2771,18.2771,18.2641,18.2706,4500.0
2006-11-08 11:30:00,28.07,28.07,28.05,28.06,3750.0,18.2771,18.2771,18.2641,18.2706,3750.0
2006-11-08 11:40:00,28.07,28.07,28.05,28.05,4800.0,18.2771,18.2771,18.2641,18.2641,4800.0
2006-11-08 11:50:00,28.05,28.05,28.04,28.05,2700.0,18.2641,18.2641,18.2576,18.2641,2700.0
2006-11-08 12:00:00,28.05,28.05,28.03,28.03,6750.0,18.2641,18.2641,18.2511,18.2511,6750.0
2006-11-08 12:10:00,28.03,28.05,28.02,28.04,5400.0,18.2511,18.2641,18.2446,18.2576,5400.0
2006-11-08 12:20:00,28.03,28.05,28.01,28.03,12150.0,18.2511,18.2641,18.2381,18.2511,12150.0
2006-11-08 12:30:00,28.01,28.03,28.01,28.02,2850.0,18.2381,18.2511,18.2381,18.2446,2850.0
2006-11-08 12:40:00,28.02,28.06,28.02,28.06,4650.0,18.2446,18.2706,18.2446,18.2706,4650.0
2006-11-08 12:50:00,28.07,28.13,28.07,28.13,11850.0,18.2771,18.3162,18.2771,18.3162,11850.0
2006-11-08 13:00:00,28.1,28.12,28.07,28.09,5250.0,18.2967,18.3097,18.2771,18.2902,5250.0
2006-11-08 13:10:00,28.08,28.08,27.99,28.05,33000.0,18.2836,18.2836,18.225,18.2641,33000.0
2006-11-08 13:20:00,28.07,28.07,28.04,28.04,2550.0,18.2771,18.2771,18.2576,18.2576,2550.0
2006-11-08 13:30:00,28.05,28.09,28.05,28.08,4650.0,18.2641,18.2902,18.2641,18.2836,4650.0
2006-11-08 13:40:00,28.07,28.16,28.07,28.16,18450.0,18.2771,18.3357,18.2771,18.3357,18450.0
2006-11-08 13:50:00,28.16,28.18,28.15,28.17,6600.0,18.3357,18.3488,18.3292,18.3422,6600.0
2006-11-08 14:00:00,28.17,28.18,28.16,28.18,7950.0,18.3422,18.3488,18.3357,18.3488,7950.0
2006-11-08 14:10:00,28.19,28.21,28.18,28.19,6300.0,18.3553,18.3683,18.3488,18.3553,6300.0
2006-11-08 14:20:00,28.19,28.2,28.13,28.18,24450.0,18.3553,18.3618,18.3162,18.3488,24450.0
2006-11-08 14:30:00,28.18,28.19,28.15,28.19,6900.0,18.3488,18.3553,18.3292,18.3553,6900.0
2006-11-08 14:40:00,28.19,28.2,28.17,28.19,7650.0,18.3553,18.3618,18.3422,18.3553,7650.0
2006-11-08 14:50:00,28.2,28.21,28.19,28.21,7500.0,18.3618,18.3683,18.3553,18.3683,7500.0
2006-11-08 15:00:00,28.21,28.21,28.21,28.21,13950.0,18.3683,18.3683,18.3683,18.3683,13950.0
2006-11-08 15:10:00,28.21,28.22,28.2,28.22,21600.0,18.3683,18.3748,18.3618,18.3748,21600.0
2006-11-08 15:20:00,28.22,28.25,28.22,28.22,26700.0,18.3748,18.3943,18.3748,18.3748,26700.0
2006-11-08 15:30:00,28.22,28.23,28.16,28.17,10950.0,18.3748,18.3813,18.3357,18.3422,10950.0
2006-11-08 15:40:00,28.16,28.18,28.15,28.17,25200.0,18.3357,18.3488,18.3292,18.3422,25200.0
2006-11-08 15:50:00,28.16,28.2,28.15,28.2,27300.0,18.3357,18.3618,18.3292,18.3618,27300.0
2006-11-09 09:30:00,28.24,28.3,28.21,28.3,14250.0,18.3878,18.4269,18.3683,18.4269,14250.0
2006-11-09 09:40:00,28.29,28.3,28.23,28.23,14550.0,18.4204,18.4269,18.3813,18.3813,14550.0
2006-11-09 09:50:00,28.24,28.25,28.18,28.21,8100.0,18.3878,18.3943,18.3488,18.3683,8100.0
2006-11-09 10:00:00,28.27,28.29,28.19,28.21,3450.0,18.4074,18.4204,18.3553,18.3683,3450.0
2006-11-09 10:10:00,28.22,28.23,28.15,28.18,5700.0,18.3748,18.3813,18.3292,18.3488,5700.0
2006-11-09 10:20:00,28.15,28.19,28.15,28.19,5100.0,18.3292,18.3553,18.3292,18.3553,5100.0
2006-11-09 10:30:00,28.16,28.18,28.15,28.17,1800.0,18.3357,18.3488,18.3292,18.3422,1800.0
2006-11-09 10:40:00,28.17,28.19,28.12,28.15,6900.0,18.3422,18.3553,18.3097,18.3292,6900.0
2006-11-09 10:50:00,28.15,28.19,28.15,28.18,6750.0,18.3292,18.3553,18.3292,18.3488,6750.0
2006-11-09 11:00:00,28.17,28.19,28.16,28.19,8400.0,18.3422,18.3553,18.3357,18.3553,8400.0
2006-11-09 11:10:00,28.19,28.21,28.17,28.21,6300.0,18.3553,18.3683,18.3422,18.3683,6300.0
2006-11-09 11:20:00,28.21,28.21,28.17,28.18,9750.0,18.3683,18.3683,18.3422,18.3488,9750.0
2006-11-09 11:30:00,28.19,28.27,28.17,28.25,8400.0,18.3553,18.4074,18.3422,18.3943,8400.0
2006-11-09 11:40:00,28.25,28.25,28.2,28.23,7050.0,18.3943,18.3943,18.3618,18.3813,7050.0
2006-11-09 11:50:00,28.25,28.25,28.21,28.25,14700.0,18.3943,18.3943,18.3683,18.3943,14700.0
2006-11-09 12:00:00,28.23,28.3,28.21,28.25,11250.0,18.3813,18.4269,18.3683,18.3943,11250.0
2006-11-09 12:10:00,28.25,28.32,28.25,28.29,8850.0,18.3943,18.4399,18.3943,18.4204,8850.0
2006-11-09 12:20:00,28.29,28.33,28.29,28.33,117750.0,18.4204,18.4464,18.4204,18.4464,117750.0
2006-11-09 12:30:00,28.32,28.37,28.31,28.35,47400.0,18.4399,18.4725,18.4334,18.4594,47400.0
2006-11-09 12:40:00,28.35,28.38,28.34,28.35,8550.0,18.4594,18.479,18.4529,18.4594,8550.0
2006-11-09 12:50:00,28.35,28.35,28.29,28.31,7200.0,18.4594,18.4594,18.4204,18.4334,7200.0
2006-11-09 13:00:00,28.31,28.31,28.27,28.27,4650.0,18.4334,18.4334,18.4074,18.4074,4650.0
2006-11-09 13:10:00,28.29,28.29,28.23,28.29,7650.0,18.4204,18.4204,18.3813,18.4204,7650.0
2006-11-09 13:20:00,28.3,28.31,28.28,28.28,3300.0,18.4269,18.4334,18.4139,18.4139,3300.0
2006-11-09 13:30:00,28.28,28.33,28.28,28.33,4200.0,18.4139,18.4464,18.4139,18.4464,4200.0
2006-11-09 13:40:00,28.32,28.34,28.32,28.32,5850.0,18.4399,18.4529,18.4399,18.4399,5850.0
2006-11-09 13:50:00,28.32,28.36,28.3,28.34,7050.0,18.4399,18.466,18.4269,18.4529,7050.0
2006-11-09 14:00:00,28.34,28.37,28.33,28.37,17700.0,18.4529,18.4725,18.4464,18.4725,17700.0
2006-11-09 14:10:00,28.39,28.39,28.33,28.33,24300.0,18.4855,18.4855,18.4464,18.4464,24300.0
2006-11-09 14:20:00,28.35,28.35,28.33,28.35,20400.0,18.4594,18.4594,18.4464,18.4594,20400.0
2006-11-09 14:30:00,28.36,28.39,28.36,28.39,22050.0,18.466,18.4855,18.466,18.4855,22050.0
2006-11-09 14:40:00,28.38,28.39,28.33,28.34,13950.0,18.479,18.4855,18.4464,18.4529,13950.0
2006-11-09 14:50:00,28.33,28.38,28.33,28.37,10200.0,18.4464,18.479,18.4464,18.4725,10200.0
2006-11-09 15:00:00,28.38,28.38,28.27,28.27,18450.0,18.479,18.479,18.4074,18.4074,18450.0
2006-11-09 15:10:00,28.28,28.28,28.19,28.22,14850.0,18.4139,18.4139,18.3553,18.3748,14850.0
2006-11-09 15:20:00,28.21,28.26,28.21,28.26,9000.0,18.3683,18.4008,18.3683,18.4008,9000.0
2006-11-09 15:30:00,28.25,28.27,28.24,28.25,18000.0,18.3943,18.4074,18.3878,18.3943,18000.0
2006-11-09 15:40:00,28.25,28.27,28.25,28.25,20100.0,18.3943,18.4074,18.3943,18.3943,20100.0
2006-11-09 15:50:00,28.26,28.3,28.26,28.27,26250.0,18.4008,18.4269,18.4008,18.4074,26250.0
2006-11-10 09:30:00,28.23,28.27,28.03,28.27,28200.0,18.3813,18.4074,18.2511,18.4074,28200.0
2006-11-10 09:40:00,28.25,28.26,28.22,28.22,4950.0,18.3943,18.4008,18.3748,18.3748,4950.0
2006-11-10 09:50:00,28.23,28.32,28.23,28.3,18450.0,18.3813,18.4399,18.3813,18.4269,18450.0
2006-11-10 10:00:00,28.31,28.34,28.27,28.27,12150.0,18.4334,18.4529,18.4074,18.4074,12150.0
2006-11-10 10:10:00,28.25,28.27,28.25,28.26,5550.0,18.3943,18.4074,18.3943,18.4008,5550.0
2006-11-10 10:20:00,28.25,28.25,28.19,28.2,7350.0,18.3943,18.3943,18.3553,18.3618,7350.0
2006-11-10 10:30:00,28.19,28.19,28.17,28.18,7350.0,18.3553,18.3553,18.3422,18.3488,7350.0
2006-11-10 10:40:00,28.18,28.23,28.17,28.17,9000.0,18.3488,18.3813,18.3422,18.3422,9000.0
2006-11-10 10:50:00,28.15,28.23,28.15,28.22,14700.0,18.3292,18.3813,18.3292,18.3748,14700.0
2006-11-10 11:00:00,28.21,28.31,28.21,28.29,20400.0,18.3683,18.4334,18.3683,18.4204,20400.0
2006-11-10 11:10:00,28.29,28.32,28.27,28.31,15150.0,18.4204,18.4399,18.4074,18.4334,15150.0
2006-11-10 11:20:00,28.3,28.35,28.3,28.34,19050.0,18.4269,18.4594,18.4269,18.4529,19050.0
2006-11-10 11:30:00,28.35,28.39,28.27,28.38,81600.0,18.4594,18.4855,18.4074,18.479,81600.0
2006-11-10 11:40:00,28.38,28.42,28.38,28.41,18000.0,18.479,18.505,18.479,18.4985,18000.0
2006-11-10 11:50:00,28.41,28.41,28.39,28.4,27450.0,18.4985,18.4985,18.4855,18.492,27450.0
2006-11-10 12:00:00,28.39,28.45,28.39,28.43,32850.0,18.4855,18.5246,18.4855,18.5115,32850.0
2006-11-10 12:10:00,28.43,28.45,28.43,28.43,32100.0,18.5115,18.5246,18.5115,18.5115,32100.0
2006-11-10 12:20:00,28.44,28.44,28.37,28.38,18600.0,18.518,18.518,18.4725,18.479,18600.0
2006-11-10 12:30:00,28.39,28.4,28.38,28.39,10650.0,18.4855,18.492,18.479,18.4855,10650.0
2006-11-10 12:40:00,28.39,28.43,28.39,28.42,21150.0,18.4855,18.5115,18.4855,18.505,21150.0
2006-11-10 12:50:00,28.41,28.5,28.41,28.5,37350.0,18.4985,18.5571,18.4985,18.5571,37350.0
2006-11-10 13:00:00,28.51,28.51,28.49,28.5,26850.0,18.5636,18.5636,18.5506,18.5571,26850.0
2006-11-10 13:10:00,28.5,28.51,28.49,28.49,13200.0,18.5571,18.5636,18.5506,18.5506,13200.0
2006-11-10 13:20:00,28.5,28.5,28.39,28.39,25050.0,18.5571,18.5571,18.4855,18.4855,25050.0
2006-11-10 13:30:00,28.39,28.41,28.37,28.38,11250.0,18.4855,18.4985,18.4725,18.479,11250.0
2006-11-10 13:40:00,28.37,28.4,28.36,28.4,10350.0,18.4725,18.492,18.466,18.492,10350.0
2006-11-10 13:50:00,28.4,28.43,28.4,28.43,22650.0,18.492,18.5115,18.492,18.5115,22650.0
2006-11-10 14:00:00,28.43,28.46,28.4,28.46,30900.0,18.5115,18.5311,18.492,18.5311,30900.0
2006-11-10 14:10:00,28.46,28.49,28.45,28.47,18000.0,18.5311,18.5506,18.5246,18.5376,18000.0
2006-11-10 14:20:00,28.47,28.47,28.43,28.44,14550.0,18.5376,18.5376,18.5115,18.518,14550.0
2006-11-10 14:30:00,28.45,28.45,28.41,28.41,16350.0,18.5246,18.5246,18.4985,18.4985,16350.0
2006-11-10 14:40:00,28.41,28.49,28.41,28.49,42450.0,18.4985,18.5506,18.4985,18.5506,42450.0
2006-11-10 14:50:00,28.47,28.49,28.46,28.49,24900.0,18.5376,18.5506,18.5311,18.5506,24900.0
2006-11-10 15:00:00,28.48,28.49,28.47,28.48,20100.0,18.5441,18.5506,18.5376,18.5441,20100.0
2006-11-10 15:10:00,28.49,28.52,28.49,28.51,14250.0,18.5506,18.5701,18.5506,18.5636,14250.0
2006-11-10 15:20:00,28.53,28.55,28.52,28.55,82950.0,18.5766,18.5897,18.5701,18.5897,82950.0
2006-11-10 15:30:00,28.53,28.56,28.52,28.53,12300.0,18.5766,18.5962,18.5701,18.5766,12300.0
2006-11-10 15:40:00,28.52,28.54,28.49,28.51,43650.0,18.5701,18.5832,18.5506,18.5636,43650.0
2006-11-10 15:50:00,28.51,28.55,28.47,28.54,117300.0,18.5636,18.5897,18.5376,18.5832,117300.0
2006-11-13 09:30:00,28.56,28.61,28.55,28.61,7950.0,18.5962,18.6287,18.5897,18.6287,7950.0
2006-11-13 09:40:00,28.59,28.61,28.55,28.59,23400.0,18.6157,18.6287,18.5897,18.6157,23400.0
2006-11-13 09:50:00,28.59,28.66,28.59,28.62,15750.0,18.6157,18.6613,18.6157,18.6353,15750.0
2006-11-13 10:00:00,28.65,28.66,28.63,28.65,15000.0,18.6548,18.6613,18.6418,18.6548,15000.0
2006-11-13 10:10:00,28.65,28.66,28.61,28.61,32100.0,18.6548,18.6613,18.6287,18.6287,32100.0
2006-11-13 10:20:00,28.63,28.66,28.6,28.63,92250.0,18.6418,18.6613,18.6222,18.6418,92250.0
2006-11-13 10:30:00,28.63,28.63,28.55,28.58,9750.0,18.6418,18.6418,18.5897,18.6092,9750.0
2006-11-13 10:40:00,28.57,28.59,28.53,28.54,16500.0,18.6027,18.6157,18.5766,18.5832,16500.0
2006-11-13 10:50:00,28.53,28.59,28.53,28.59,19950.0,18.5766,18.6157,18.5766,18.6157,19950.0
2006-11-13 11:00:00,28.58,28.61,28.54,28.54,12750.0,18.6092,18.6287,18.5832,18.5832,12750.0
2006-11-13 11:10:00,28.55,28.57,28.49,28.51,16800.0,18.5897,18.6027,18.5506,18.5636,16800.0
2006-11-13 11:20:00,28.51,28.54,28.5,28.5,13650.0,18.5636,18.5832,18.5571,18.5571,13650.0
2006-11-13 11:30:00,28.51,28.51,28.34,28.36,105750.0,18.5636,18.5636,18.4529,18.466,105750.0
2006-11-13 11:40:00,28.36,28.41,28.33,28.39,150000.0,18.466,18.4985,18.4464,18.4855,150000.0
2006-11-13 11:50:00,28.39,28.41,28.33,28.37,39900.0,18.4855,18.4985,18.4464,18.4725,39900.0
2006-11-13 12:00:00,28.4,28.42,28.37,28.41,17400.0,18.492,18.505,18.4725,18.4985,17400.0
2006-11-13 12:10:00,28.42,28.45,28.36,28.38,23100.0,18.505,18.5246,18.466,18.479,23100.0
2006-11-13 12:20:00,28.35,28.45,28.34,28.44,24750.0,18.4594,18.5246,18.4529,18.518,24750.0
2006-11-13 12:30:00,28.44,28.48,28.39,28.45,25800.0,18.518,18.5441,18.4855,18.5246,25800.0
2006-11-13 12:40:00,28.45,28.47,28.4,28.4,20250.0,18.5246,18.5376,18.492,18.492,20250.0
2006-11-13 12:50:00,28.41,28.43,28.4,28.43,4050.0,18.4985,18.5115,18.492,18.5115,4050.0
2006-11-13 13:00:00,28.42,28.45,28.4,28.43,21900.0,18.505,18.5246,18.492,18.5115,21900.0
2006-11-13 13:10:00,28.45,28.45,28.43,28.44,3450.0,18.5246,18.5246,18.5115,18.518,3450.0
2006-11-13 13:20:00,28.45,28.46,28.44,28.45,6900.0,18.5246,18.5311,18.518,18.5246,6900.0
2006-11-13 13:30:00,28.44,28.45,28.43,28.43,5850.0,18.518,18.5246,18.5115,18.5115,5850.0
2006-11-13 13:40:00,28.43,28.45,28.37,28.4,45450.0,18.5115,18.5246,18.4725,18.492,45450.0
2006-11-13 13:50:00,28.4,28.47,28.4,28.46,7350.0,18.492,18.5376,18.492,18.5311,7350.0
2006-11-13 14:00:00,28.46,28.47,28.43,28.46,7350.0,18.5311,18.5376,18.5115,18.5311,7350.0
2006-11-13 14:10:00,28.45,28.48,28.41,28.41,15150.0,18.5246,18.5441,18.4985,18.4985,15150.0
2006-11-13 14:20:00,28.42,28.49,28.42,28.46,17100.0,18.505,18.5506,18.505,18.5311,17100.0
2006-11-13 14:30:00,28.48,28.5,28.41,28.45,15900.0,18.5441,18.5571,18.4985,18.5246,15900.0
2006-11-13 14:40:00,28.45,28.48,28.43,28.45,12150.0,18.5246,18.5441,18.5115,18.5246,12150.0
2006-11-13 14:50:00,28.45,28.47,28.43,28.47,6600.0,18.5246,18.5376,18.5115,18.5376,6600.0
2006-11-13 15:00:00,28.47,28.47,28.41,28.44,12750.0,18.5376,18.5376,18.4985,18.518,12750.0
2006-11-13 15:10:00,28.44,28.49,28.43,28.49,10650.0,18.518,18.5506,18.5115,18.5506,10650.0
2006-11-13 15:20:00,28.49,28.5,28.45,28.47,13650.0,18.5506,18.5571,18.5246,18.5376,13650.0
2006-11-13 15:30:00,28.45,28.47,28.43,28.43,19800.0,18.5246,18.5376,18.5115,18.5115,19800.0
2006-11-13 15:40:00,28.45,28.48,28.43,28.45,10050.0,18.5246,18.5441,18.5115,18.5246,10050.0
2006-11-13 15:50:00,28.47,28.51,28.46,28.5,17100.0,18.5376,18.5636,18.5311,18.5571,17100.0
2006-11-14 09:30:00,28.57,28.59,28.37,28.37,16950.0,18.6027,18.6157,18.4725,18.4725,16950.0
2006-11-14 09:40:00,28.35,28.44,28.35,28.41,12600.0,18.4594,18.518,18.4594,18.4985,12600.0
2006-11-14 09:50:00,28.4,28.43,28.38,28.39,6300.0,18.492,18.5115,18.479,18.4855,6300.0
2006-11-14 10:00:00,28.41,28.43,28.4,28.43,34950.0,18.4985,18.5115,18.492,18.5115,34950.0
2006-11-14 10:10:00,28.41,28.41,28.37,28.39,15000.0,18.4985,18.4985,18.4725,18.4855,15000.0
2006-11-14 10:20:00,28.39,28.41,28.35,28.35,19350.0,18.4855,18.4985,18.4594,18.4594,19350.0
2006-11-14 10:30:00,28.35,28.39,28.34,28.37,6750.0,18.4594,18.4855,18.4529,18.4725,6750.0
2006-11-14 10:40:00,28.37,28.37,28.35,28.37,5100.0,18.4725,18.4725,18.4594,18.4725,5100.0
2006-11-14 10:50:00,28.35,28.42,28.35,28.4,10800.0,18.4594,18.505,18.4594,18.492,10800.0
2006-11-14 11:00:00,28.39,28.39,28.35,28.36,8700.0,18.4855,18.4855,18.4594,18.466,8700.0
2006-11-14 11:10:00,28.37,28.37,28.35,28.35,8550.0,18.4725,18.4725,18.4594,18.4594,8550.0
2006-11-14 11:20:00,28.35,28.37,28.3,28.33,48750.0,18.4594,18.4725,18.4269,18.4464,48750.0
2006-11-14 11:30:00,28.33,28.33,28.31,28.31,37050.0,18.4464,18.4464,18.4334,18.4334,37050.0
2006-11-14 11:40:00,28.31,28.35,28.31,28.33,19500.0,18.4334,18.4594,18.4334,18.4464,19500.0
2006-11-14 11:50:00,28.33,28.35,28.31,28.31,7800.0,18.4464,18.4594,18.4334,18.4334,7800.0
2006-11-14 12:00:00,28.33,28.33,28.31,28.31,25950.0,18.4464,18.4464,18.4334,18.4334,25950.0
2006-11-14 12:10:00,28.31,28.35,28.3,28.33,29850.0,18.4334,18.4594,18.4269,18.4464,29850.0
2006-11-14 12:20:00,28.33,28.37,28.32,28.37,13650.0,18.4464,18.4725,18.4399,18.4725,13650.0
2006-11-14 12:30:00,28.36,28.36,28.31,28.31,11400.0,18.466,18.466,18.4334,18.4334,11400.0
2006-11-14 12:40:00,28.31,28.35,28.3,28.35,8700.0,18.4334,18.4594,18.4269,18.4594,8700.0
2006-11-14 12:50:00,28.36,28.36,28.33,28.33,7650.0,18.466,18.466,18.4464,18.4464,7650.0
2006-11-14 13:00:00,28.32,28.35,28.32,28.32,4350.0,18.4399,18.4594,18.4399,18.4399,4350.0
2006-11-14 13:10:00,28.33,28.33,28.32,28.33,4200.0,18.4464,18.4464,18.4399,18.4464,4200.0
2006-11-14 13:20:00,28.35,28.35,28.28,28.28,10350.0,18.4594,18.4594,18.4139,18.4139,10350.0
2006-11-14 13:30:00,28.29,28.32,28.27,28.32,7200.0,18.4204,18.4399,18.4074,18.4399,7200.0
2006-11-14 13:40:00,28.3,28.3,28.25,28.27,4500.0,18.4269,18.4269,18.3943,18.4074,4500.0
2006-11-14 13:50:00,28.27,28.29,28.25,28.25,4200.0,18.4074,18.4204,18.3943,18.3943,4200.0
2006-11-14 14:00:00,28.25,28.35,28.25,28.33,9750.0,18.3943,18.4594,18.3943,18.4464,9750.0
2006-11-14 14:10:00,28.34,28.34,28.29,28.29,7200.0,18.4529,18.4529,18.4204,18.4204,7200.0
2006-11-14 14:20:00,28.3,28.36,28.29,28.33,12000.0,18.4269,18.466,18.4204,18.4464,12000.0
2006-11-14 14:30:00,28.34,28.35,28.27,28.35,11850.0,18.4529,18.4594,18.4074,18.4594,11850.0
2006-11-14 14:40:00,28.35,28.43,28.34,28.41,21300.0,18.4594,18.5115,18.4529,18.4985,21300.0
2006-11-14 14:50:00,28.4,28.4,28.34,28.37,19050.0,18.492,18.492,18.4529,18.4725,19050.0
2006-11-14 15:00:00,28.37,28.38,28.34,28.34,23550.0,18.4725,18.479,18.4529,18.4529,23550.0
2006-11-14 15:10:00,28.35,28.35,28.32,28.35,19950.0,18.4594,18.4594,18.4399,18.4594,19950.0
2006-11-14 15:20:00,28.33,28.33,28.29,28.29,12600.0,18.4464,18.4464,18.4204,18.4204,12600.0
2006-11-14 15:30:00,28.3,28.37,28.29,28.36,22350.0,18.4269,18.4725,18.4204,18.466,22350.0
2006-11-14 15:40:00,28.35,28.38,28.34,28.34,24450.0,18.4594,18.479,18.4529,18.4529,24450.0
2006-11-14 15:50:00,28.34,28.4,28.33,28.39,39750.0,18.4529,18.492,18.4464,18.4855,39750.0
2006-11-15 09:30:00,28.35,28.43,28.35,28.4,9600.0,18.4594,18.5115,18.4594,18.492,9600.0
2006-11-15 09:40:00,28.4,28.47,28.39,28.45,7650.0,18.492,18.5376,18.4855,18.5246,7650.0
2006-11-15 09:50:00,28.45,28.5,28.43,28.47,9300.0,18.5246,18.5571,18.5115,18.5376,9300.0
2006-11-15 10:00:00,28.45,28.46,28.44,28.46,7050.0,18.5246,18.5311,18.518,18.5311,7050.0
2006-11-15 10:10:00,28.45,28.49,28.43,28.47,13050.0,18.5246,18.5506,18.5115,18.5376,13050.0
2006-11-15 10:20:00,28.47,28.49,28.46,28.47,9750.0,18.5376,18.5506,18.5311,18.5376,9750.0
2006-11-15 10:30:00,28.46,28.46,28.43,28.45,8100.0,18.5311,18.5311,18.5115,18.5246,8100.0
2006-11-15 10:40:00,28.45,28.49,28.45,28.48,4350.0,18.5246,18.5506,18.5246,18.5441,4350.0
2006-11-15 10:50:00,28.49,28.5,28.48,28.48,7350.0,18.5506,18.5571,18.5441,18.5441,7350.0
2006-11-15 11:00:00,28.49,28.49,28.43,28.43,10500.0,18.5506,18.5506,18.5115,18.5115,10500.0
2006-11-15 11:10:00,28.44,28.46,28.41,28.46,7500.0,18.518,18.5311,18.4985,18.5311,7500.0
2006-11-15 11:20:00,28.45,28.49,28.45,28.48,5850.0,18.5246,18.5506,18.5246,18.5441,5850.0
2006-11-15 11:30:00,28.48,28.51,28.48,28.49,7050.0,18.5441,18.5636,18.5441,18.5506,7050.0
2006-11-15 11:40:00,28.49,28.52,28.48,28.51,8100.0,18.5506,18.5701,18.5441,18.5636,8100.0
2006-11-15 11:50:00,28.51,28.53,28.49,28.49,13500.0,18.5636,18.5766,18.5506,18.5506,13500.0
2006-11-15 12:00:00,28.49,28.51,28.49,28.5,7950.0,18.5506,18.5636,18.5506,18.5571,7950.0
2006-11-15 12:10:00,28.5,28.5,28.43,28.43,19200.0,18.5571,18.5571,18.5115,18.5115,19200.0
2006-11-15 12:20:00,28.43,28.43,28.39,28.4,15600.0,18.5115,18.5115,18.4855,18.492,15600.0
2006-11-15 12:30:00,28.38,28.4,28.36,28.4,14400.0,18.479,18.492,18.466,18.492,14400.0
2006-11-15 12:40:00,28.4,28.41,28.39,28.41,9150.0,18.492,18.4985,18.4855,18.4985,9150.0
2006-11-15 12:50:00,28.39,28.4,28.35,28.36,21750.0,18.4855,18.492,18.4594,18.466,21750.0
2006-11-15 13:00:00,28.36,28.37,28.32,28.33,19950.0,18.466,18.4725,18.4399,18.4464,19950.0
2006-11-15 13:10:00,28.33,28.39,28.33,28.39,7350.0,18.4464,18.4855,18.4464,18.4855,7350.0
2006-11-15 13:20:00,28.39,28.41,28.39,28.41,2400.0,18.4855,18.4985,18.4855,18.4985,2400.0
2006-11-15 13:30:00,28.41,28.47,28.4,28.45,12300.0,18.4985,18.5376,18.492,18.5246,12300.0
2006-11-15 13:40:00,28.47,28.47,28.45,28.47,2550.0,18.5376,18.5376,18.5246,18.5376,2550.0
2006-11-15 13:50:00,28.47,28.47,28.43,28.45,20700.0,18.5376,18.5376,18.5115,18.5246,20700.0
2006-11-15 14:00:00,28.45,28.45,28.42,28.44,10950.0,18.5246,18.5246,18.505,18.518,10950.0
2006-11-15 14:10:00,28.43,28.47,28.4,28.41,15750.0,18.5115,18.5376,18.492,18.4985,15750.0
2006-11-15 14:20:00,28.41,28.45,28.39,28.41,23850.0,18.4985,18.5246,18.4855,18.4985,23850.0
2006-11-15 14:30:00,28.42,28.42,28.37,28.37,13200.0,18.505,18.505,18.4725,18.4725,13200.0
2006-11-15 14:40:00,28.37,28.38,28.35,28.37,13800.0,18.4725,18.479,18.4594,18.4725,13800.0
2006-11-15 14:50:00,28.38,28.44,28.38,28.44,18450.0,18.479,18.518,18.479,18.518,18450.0
2006-11-15 15:00:00,28.43,28.52,28.43,28.51,29550.0,18.5115,18.5701,18.5115,18.5636,29550.0
2006-11-15 15:10:00,28.51,28.54,28.51,28.52,20250.0,18.5636,18.5832,18.5636,18.5701,20250.0
2006-11-15 15:20:00,28.52,28.53,28.51,28.53,15150.0,18.5701,18.5766,18.5636,18.5766,15150.0
2006-11-15 15:30:00,28.53,28.55,28.51,28.51,20100.0,18.5766,18.5897,18.5636,18.5636,20100.0
2006-11-15 15:40:00,28.51,28.51,28.47,28.49,18900.0,18.5636,18.5636,18.5376,18.5506,18900.0
2006-11-15 15:50:00,28.49,28.53,28.49,28.53,24300.0,18.5506,18.5766,18.5506,18.5766,24300.0
2006-11-16 09:30:00,28.66,28.66,28.57,28.64,23250.0,18.6613,18.6613,18.6027,18.6483,23250.0
2006-11-16 09:40:00,28.63,28.66,28.55,28.59,12750.0,18.6418,18.6613,18.5897,18.6157,12750.0
2006-11-16 09:50:00,28.6,28.64,28.6,28.63,6450.0,18.6222,18.6483,18.6222,18.6418,6450.0
2006-11-16 10:00:00,28.62,28.65,28.58,28.63,21750.0,18.6353,18.6548,18.6092,18.6418,21750.0
2006-11-16 10:10:00,28.62,28.64,28.59,28.6,9450.0,18.6353,18.6483,18.6157,18.6222,9450.0
2006-11-16 10:20:00,28.61,28.65,28.6,28.6,6450.0,18.6287,18.6548,18.6222,18.6222,6450.0
2006-11-16 10:30:00,28.59,28.65,28.56,28.56,9300.0,18.6157,18.6548,18.5962,18.5962,9300.0
2006-11-16 10:40:00,28.56,28.57,28.49,28.49,13350.0,18.5962,18.6027,18.5506,18.5506,13350.0
2006-11-16 10:50:00,28.49,28.49,28.41,28.44,11250.0,18.5506,18.5506,18.4985,18.518,11250.0
2006-11-16 11:00:00,28.45,28.45,28.41,28.45,14850.0,18.5246,18.5246,18.4985,18.5246,14850.0
2006-11-16 11:10:00,28.45,28.47,28.45,28.46,9150.0,18.5246,18.5376,18.5246,18.5311,9150.0
2006-11-16 11:20:00,28.46,28.46,28.43,28.44,8700.0,18.5311,18.5311,18.5115,18.518,8700.0
2006-11-16 11:30:00,28.44,28.45,28.4,28.4,6150.0,18.518,18.5246,18.492,18.492,6150.0
2006-11-16 11:40:00,28.41,28.42,28.38,28.42,12300.0,18.4985,18.505,18.479,18.505,12300.0
2006-11-16 11:50:00,28.42,28.43,28.36,28.37,13800.0,18.505,18.5115,18.466,18.4725,13800.0
2006-11-16 12:00:00,28.37,28.41,28.35,28.41,12450.0,18.4725,18.4985,18.4594,18.4985,12450.0
2006-11-16 12:10:00,28.39,28.41,28.36,28.37,7050.0,18.4855,18.4985,18.466,18.4725,7050.0
2006-11-16 12:20:00,28.37,28.39,28.35,28.38,7950.0,18.4725,18.4855,18.4594,18.479,7950.0
2006-11-16 12:30:00,28.37,28.38,28.36,28.37,6000.0,18.4725,18.479,18.466,18.4725,6000.0
2006-11-16 12:40:00,28.37,28.37,28.35,28.35,8100.0,18.4725,18.4725,18.4594,18.4594,8100.0
2006-11-16 12:50:00,28.35,28.38,28.35,28.36,8250.0,18.4594,18.479,18.4594,18.466,8250.0
2006-11-16 13:00:00,28.37,28.39,28.35,28.39,9450.0,18.4725,18.4855,18.4594,18.4855,9450.0
2006-11-16 13:10:00,28.38,28.42,28.38,28.41,4800.0,18.479,18.505,18.479,18.4985,4800.0
2006-11-16 13:20:00,28.41,28.42,28.4,28.42,5550.0,18.4985,18.505,18.492,18.505,5550.0
2006-11-16 13:30:00,28.43,28.53,28.43,28.52,56400.0,18.5115,18.5766,18.5115,18.5701,56400.0
2006-11-16 13:40:00,28.51,28.53,28.5,28.51,21150.0,18.5636,18.5766,18.5571,18.5636,21150.0
2006-11-16 13:50:00,28.51,28.54,28.5,28.53,21900.0,18.5636,18.5832,18.5571,18.5766,21900.0
2006-11-16 14:00:00,28.53,28.53,28.48,28.49,36450.0,18.5766,18.5766,18.5441,18.5506,36450.0
2006-11-16 14:10:00,28.5,28.51,28.47,28.49,24000.0,18.5571,18.5636,18.5376,18.5506,24000.0
2006-11-16 14:20:00,28.49,28.52,28.47,28.5,21150.0,18.5506,18.5701,18.5376,18.5571,21150.0
2006-11-16 14:30:00,28.5,28.51,28.48,28.51,27900.0,18.5571,18.5636,18.5441,18.5636,27900.0
2006-11-16 14:40:00,28.51,28.52,28.5,28.5,16200.0,18.5636,18.5701,18.5571,18.5571,16200.0
2006-11-16 14:50:00,28.5,28.59,28.49,28.52,45300.0,18.5571,18.6157,18.5506,18.5701,45300.0
2006-11-16 15:00:00,28.52,28.54,28.51,28.52,19350.0,18.5701,18.5832,18.5636,18.5701,19350.0
2006-11-16 15:10:00,28.52,28.58,28.5,28.57,51150.0,18.5701,18.6092,18.5571,18.6027,51150.0
2006-11-16 15:20:00,28.57,28.59,28.55,28.57,24900.0,18.6027,18.6157,18.5897,18.6027,24900.0
2006-11-16 15:30:00,28.58,28.64,28.57,28.63,55200.0,18.6092,18.6483,18.6027,18.6418,55200.0
2006-11-16 15:40:00,28.63,28.65,28.62,28.64,39750.0,18.6418,18.6548,18.6353,18.6483,39750.0
2006-11-16 15:50:00,28.64,28.65,28.63,28.64,62550.0,18.6483,18.6548,18.6418,18.6483,62550.0
2006-11-17 09:30:00,28.67,28.73,28.66,28.67,136500.0,18.6678,18.7069,18.6613,18.6678,136500.0
2006-11-17 09:40:00,28.67,28.73,28.65,28.7,29100.0,18.6678,18.7069,18.6548,18.6873,29100.0
2006-11-17 09:50:00,28.67,28.73,28.65,28.71,16050.0,18.6678,18.7069,18.6548,18.6939,16050.0
2006-11-17 10:00:00,28.71,28.71,28.62,28.66,21600.0,18.6939,18.6939,18.6353,18.6613,21600.0
2006-11-17 10:10:00,28.67,28.67,28.52,28.56,16800.0,18.6678,18.6678,18.5701,18.5962,16800.0
2006-11-17 10:20:00,28.55,28.6,28.51,28.54,15000.0,18.5897,18.6222,18.5636,18.5832,15000.0
2006-11-17 10:30:00,28.51,28.52,28.49,28.51,4500.0,18.5636,18.5701,18.5506,18.5636,4500.0
2006-11-17 10:40:00,28.52,28.56,28.51,28.53,5100.0,18.5701,18.5962,18.5636,18.5766,5100.0
2006-11-17 10:50:00,28.53,28.54,28.51,28.51,3000.0,18.5766,18.5832,18.5636,18.5636,3000.0
2006-11-17 11:00:00,28.51,28.52,28.47,28.48,7950.0,18.5636,18.5701,18.5376,18.5441,7950.0
2006-11-17 11:10:00,28.48,28.55,28.47,28.55,7050.0,18.5441,18.5897,18.5376,18.5897,7050.0
2006-11-17 11:20:00,28.55,28.59,28.55,28.59,3150.0,18.5897,18.6157,18.5897,18.6157,3150.0
2006-11-17 11:30:00,28.58,28.58,28.52,28.57,3300.0,18.6092,18.6092,18.5701,18.6027,3300.0
2006-11-17 11:40:00,28.57,28.57,28.5,28.55,10050.0,18.6027,18.6027,18.5571,18.5897,10050.0
2006-11-17 11:50:00,28.54,28.57,28.54,28.56,3450.0,18.5832,18.6027,18.5832,18.5962,3450.0
2006-11-17 12:00:00,28.56,28.64,28.56,28.64,6300.0,18.5962,18.6483,18.5962,18.6483,6300.0
2006-11-17 12:10:00,28.63,28.63,28.56,28.59,7200.0,18.6418,18.6418,18.5962,18.6157,7200.0
2006-11-17 12:20:00,28.58,28.6,28.54,28.55,16950.0,18.6092,18.6222,18.5832,18.5897,16950.0
2006-11-17 12:30:00,28.56,28.59,28.56,28.59,6150.0,18.5962,18.6157,18.5962,18.6157,6150.0
2006-11-17 12:40:00,28.59,28.6,28.57,28.57,3300.0,18.6157,18.6222,18.6027,18.6027,3300.0
2006-11-17 12:50:00,28.55,28.56,28.52,28.55,11100.0,18.5897,18.5962,18.5701,18.5897,11100.0
2006-11-17 13:00:00,28.55,28.57,28.54,28.57,3150.0,18.5897,18.6027,18.5832,18.6027,3150.0
2006-11-17 13:10:00,28.55,28.56,28.55,28.55,2550.0,18.5897,18.5962,18.5897,18.5897,2550.0
2006-11-17 13:20:00,28.55,28.55,28.54,28.55,3000.0,18.5897,18.5897,18.5832,18.5897,3000.0
2006-11-17 13:30:00,28.54,28.55,28.53,28.55,10800.0,18.5832,18.5897,18.5766,18.5897,10800.0
2006-11-17 13:40:00,28.55,28.57,28.54,28.55,6000.0,18.5897,18.6027,18.5832,18.5897,6000.0
2006-11-17 13:50:00,28.55,28.57,28.54,28.54,3900.0,18.5897,18.6027,18.5832,18.5832,3900.0
2006-11-17 14:00:00,28.54,28.58,28.54,28.57,10050.0,18.5832,18.6092,18.5832,18.6027,10050.0
2006-11-17 14:10:00,28.57,28.64,28.57,28.63,9300.0,18.6027,18.6483,18.6027,18.6418,9300.0
2006-11-17 14:20:00,28.62,28.63,28.6,28.61,5100.0,18.6353,18.6418,18.6222,18.6287,5100.0
2006-11-17 14:30:00,28.61,28.65,28.61,28.63,6150.0,18.6287,18.6548,18.6287,18.6418,6150.0
2006-11-17 14:40:00,28.61,28.66,28.61,28.66,7950.0,18.6287,18.6613,18.6287,18.6613,7950.0
2006-11-17 14:50:00,28.65,28.68,28.63,28.68,9450.0,18.6548,18.6743,18.6418,18.6743,9450.0
2006-11-17 15:00:00,28.68,28.68,28.65,28.65,15900.0,18.6743,18.6743,18.6548,18.6548,15900.0
2006-11-17 15:10:00,28.65,28.65,28.63,28.63,12150.0,18.6548,18.6548,18.6418,18.6418,12150.0
2006-11-17 15:20:00,28.63,28.65,28.63,28.63,14700.0,18.6418,18.6548,18.6418,18.6418,14700.0
2006-11-17 15:30:00,28.64,28.71,28.63,28.7,12300.0,18.6483,18.6939,18.6418,18.6873,12300.0
2006-11-17 15:40:00,28.7,28.77,28.7,28.75,52050.0,18.6873,18.7329,18.6873,18.7199,52050.0
2006-11-17 15:50:00,28.75,28.81,28.73,28.79,93750.0,18.7199,18.759,18.7069,18.7459,93750.0
2006-11-20 09:30:00,28.76,28.83,28.73,28.73,11850.0,18.7264,18.772,18.7069,18.7069,11850.0
2006-11-20 09:40:00,28.73,28.77,28.72,28.73,3750.0,18.7069,18.7329,18.7004,18.7069,3750.0
2006-11-20 09:50:00,28.71,28.73,28.67,28.73,7950.0,18.6939,18.7069,18.6678,18.7069,7950.0
2006-11-20 10:00:00,28.73,28.75,28.69,28.71,10950.0,18.7069,18.7199,18.6808,18.6939,10950.0
2006-11-20 10:10:00,28.69,28.77,28.67,28.77,16200.0,18.6808,18.7329,18.6678,18.7329,16200.0
2006-11-20 10:20:00,28.77,28.79,28.74,28.77,17700.0,18.7329,18.7459,18.7134,18.7329,17700.0
2006-11-20 10:30:00,28.77,28.83,28.75,28.82,31350.0,18.7329,18.772,18.7199,18.7655,31350.0
2006-11-20 10:40:00,28.83,28.83,28.76,28.78,7200.0,18.772,18.772,18.7264,18.7394,7200.0
2006-11-20 10:50:00,28.79,28.81,28.73,28.76,22350.0,18.7459,18.759,18.7069,18.7264,22350.0
2006-11-20 11:00:00,28.76,28.77,28.75,28.75,6000.0,18.7264,18.7329,18.7199,18.7199,6000.0
2006-11-20 11:10:00,28.74,28.79,28.73,28.75,15150.0,18.7134,18.7459,18.7069,18.7199,15150.0
2006-11-20 11:20:00,28.73,28.78,28.73,28.78,8100.0,18.7069,18.7394,18.7069,18.7394,8100.0
2006-11-20 11:30:00,28.77,28.79,28.76,28.79,4050.0,18.7329,18.7459,18.7264,18.7459,4050.0
2006-11-20 11:40:00,28.77,28.78,28.72,28.73,9900.0,18.7329,18.7394,18.7004,18.7069,9900.0
2006-11-20 11:50:00,28.73,28.75,28.72,28.72,10200.0,18.7069,18.7199,18.7004,18.7004,10200.0
2006-11-20 12:00:00,28.71,28.73,28.66,28.67,10350.0,18.6939,18.7069,18.6613,18.6678,10350.0
2006-11-20 12:10:00,28.67,28.67,28.62,28.65,15150.0,18.6678,18.6678,18.6353,18.6548,15150.0
2006-11-20 12:20:00,28.64,28.65,28.57,28.58,15900.0,18.6483,18.6548,18.6027,18.6092,15900.0
2006-11-20 12:30:00,28.57,28.58,28.52,28.53,14700.0,18.6027,18.6092,18.5701,18.5766,14700.0
2006-11-20 12:40:00,28.52,28.55,28.52,28.55,11700.0,18.5701,18.5897,18.5701,18.5897,11700.0
2006-11-20 12:50:00,28.56,28.58,28.55,28.58,7500.0,18.5962,18.6092,18.5897,18.6092,7500.0
2006-11-20 13:00:00,28.57,28.58,28.55,28.55,7500.0,18.6027,18.6092,18.5897,18.5897,7500.0
2006-11-20 13:10:00,28.55,28.55,28.52,28.53,10650.0,18.5897,18.5897,18.5701,18.5766,10650.0
2006-11-20 13:20:00,28.53,28.54,28.51,28.54,7800.0,18.5766,18.5832,18.5636,18.5832,7800.0
2006-11-20 13:30:00,28.54,28.55,28.49,28.51,10950.0,18.5832,18.5897,18.5506,18.5636,10950.0
2006-11-20 13:40:00,28.51,28.51,28.48,28.5,13800.0,18.5636,18.5636,18.5441,18.5571,13800.0
2006-11-20 13:50:00,28.51,28.51,28.49,28.5,12000.0,18.5636,18.5636,18.5506,18.5571,12000.0
2006-11-20 14:00:00,28.51,28.51,28.49,28.49,11550.0,18.5636,18.5636,18.5506,18.5506,11550.0
2006-11-20 14:10:00,28.49,28.5,28.47,28.47,9750.0,18.5506,18.5571,18.5376,18.5376,9750.0
2006-11-20 14:20:00,28.46,28.46,28.42,28.43,10200.0,18.5311,18.5311,18.505,18.5115,10200.0
2006-11-20 14:30:00,28.43,28.43,28.37,28.37,14400.0,18.5115,18.5115,18.4725,18.4725,14400.0
2006-11-20 14:40:00,28.37,28.38,28.33,28.35,18750.0,18.4725,18.479,18.4464,18.4594,18750.0
2006-11-20 14:50:00,28.35,28.35,28.33,28.33,14400.0,18.4594,18.4594,18.4464,18.4464,14400.0
2006-11-20 15:00:00,28.33,28.35,28.31,28.31,21600.0,18.4464,18.4594,18.4334,18.4334,21600.0
2006-11-20 15:10:00,28.31,28.33,28.29,28.33,12750.0,18.4334,18.4464,18.4204,18.4464,12750.0
2006-11-20 15:20:00,28.33,28.33,28.29,28.31,20250.0,18.4464,18.4464,18.4204,18.4334,20250.0
2006-11-20 15:30:00,28.31,28.35,28.31,28.34,38100.0,18.4334,18.4594,18.4334,18.4529,38100.0
2006-11-20 15:40:00,28.33,28.35,28.31,28.31,27150.0,18.4464,18.4594,18.4334,18.4334,27150.0
2006-11-20 15:50:00,28.31,28.32,28.29,28.29,123300.0,18.4334,18.4399,18.4204,18.4204,123300.0
2006-11-21 09:30:00,28.29,28.33,28.25,28.3,13200.0,18.4204,18.4464,18.3943,18.4269,13200.0
2006-11-21 09:40:00,28.29,28.31,28.19,28.2,21000.0,18.4204,18.4334,18.3553,18.3618,21000.0
2006-11-21 09:50:00,28.19,28.21,28.13,28.15,25050.0,18.3553,18.3683,18.3162,18.3292,25050.0
2006-11-21 10:00:00,28.14,28.17,28.11,28.13,25800.0,18.3227,18.3422,18.3032,18.3162,25800.0
2006-11-21 10:10:00,28.13,28.15,28.1,28.11,44850.0,18.3162,18.3292,18.2967,18.3032,44850.0
2006-11-21 10:20:00,28.12,28.13,28.09,28.11,62550.0,18.3097,18.3162,18.2902,18.3032,62550.0
2006-11-21 10:30:00,28.11,28.12,28.1,28.1,29700.0,18.3032,18.3097,18.2967,18.2967,29700.0
2006-11-21 10:40:00,28.1,28.11,28.08,28.09,26700.0,18.2967,18.3032,18.2836,18.2902,26700.0
2006-11-21 10:50:00,28.1,28.1,28.01,28.02,39750.0,18.2967,18.2967,18.2381,18.2446,39750.0
2006-11-21 11:00:00,28.02,28.04,28.02,28.02,16500.0,18.2446,18.2576,18.2446,18.2446,16500.0
2006-11-21 11:10:00,28.02,28.03,28.0,28.01,20550.0,18.2446,18.2511,18.2316,18.2381,20550.0
2006-11-21 11:20:00,28.01,28.11,28.01,28.11,45300.0,18.2381,18.3032,18.2381,18.3032,45300.0
2006-11-21 11:30:00,28.11,28.13,28.09,28.11,17250.0,18.3032,18.3162,18.2902,18.3032,17250.0
2006-11-21 11:40:00,28.11,28.13,28.09,28.09,31200.0,18.3032,18.3162,18.2902,18.2902,31200.0
2006-11-21 11:50:00,28.1,28.1,28.04,28.05,28650.0,18.2967,18.2967,18.2576,18.2641,28650.0
2006-11-21 12:00:00,28.05,28.05,28.01,28.01,22950.0,18.2641,18.2641,18.2381,18.2381,22950.0
2006-11-21 12:10:00,28.0,28.04,27.97,27.99,92250.0,18.2316,18.2576,18.212,18.225,92250.0
2006-11-21 12:20:00,27.99,28.01,27.97,27.99,20400.0,18.225,18.2381,18.212,18.225,20400.0
2006-11-21 12:30:00,27.99,28.01,27.98,28.01,12450.0,18.225,18.2381,18.2185,18.2381,12450.0
2006-11-21 12:40:00,28.0,28.03,28.0,28.0,21600.0,18.2316,18.2511,18.2316,18.2316,21600.0
2006-11-21 12:50:00,28.0,28.03,27.99,27.99,11850.0,18.2316,18.2511,18.225,18.225,11850.0
2006-11-21 13:00:00,27.99,28.0,27.98,27.99,12150.0,18.225,18.2316,18.2185,18.225,12150.0
2006-11-21 13:10:00,28.0,28.07,27.99,28.06,12450.0,18.2316,18.2771,18.225,18.2706,12450.0
2006-11-21 13:20:00,28.06,28.08,28.05,28.07,7950.0,18.2706,18.2836,18.2641,18.2771,7950.0
2006-11-21 13:30:00,28.07,28.09,28.07,28.07,14250.0,18.2771,18.2902,18.2771,18.2771,14250.0
2006-11-21 13:40:00,28.07,28.08,28.04,28.05,15450.0,18.2771,18.2836,18.2576,18.2641,15450.0
2006-11-21 13:50:00,28.04,28.07,28.04,28.04,15600.0,18.2576,18.2771,18.2576,18.2576,15600.0
2006-11-21 14:00:00,28.05,28.05,28.01,28.04,12900.0,18.2641,18.2641,18.2381,18.2576,12900.0
2006-11-21 14:10:00,28.04,28.05,27.99,27.99,17250.0,18.2576,18.2641,18.225,18.225,17250.0
2006-11-21 14:20:00,27.99,28.03,27.98,28.01,27150.0,18.225,18.2511,18.2185,18.2381,27150.0
2006-11-21 14:30:00,28.02,28.03,27.99,28.02,34500.0,18.2446,18.2511,18.225,18.2446,34500.0
2006-11-21 14:40:00,28.02,28.03,27.99,28.01,35250.0,18.2446,18.2511,18.225,18.2381,35250.0
2006-11-21 14:50:00,28.01,28.02,27.99,28.0,30450.0,18.2381,18.2446,18.225,18.2316,30450.0
2006-11-21 15:00:00,28.01,28.07,28.0,28.07,28350.0,18.2381,18.2771,18.2316,18.2771,28350.0
2006-11-21 15:10:00,28.08,28.08,28.06,28.07,14700.0,18.2836,18.2836,18.2706,18.2771,14700.0
2006-11-21 15:20:00,28.07,28.07,28.05,28.07,52350.0,18.2771,18.2771,18.2641,18.2771,52350.0
2006-11-21 15:30:00,28.06,28.07,28.05,28.06,29250.0,18.2706,18.2771,18.2641,18.2706,29250.0
2006-11-21 15:40:00,28.07,28.07,27.99,27.99,52950.0,18.2771,18.2771,18.225,18.225,52950.0
2006-11-21 15:50:00,27.99,28.06,27.99,28.05,115950.0,18.225,18.2706,18.225,18.2641,115950.0
2006-11-22 09:30:00,28.06,28.06,28.01,28.04,13200.0,18.2706,18.2706,18.2381,18.2576,13200.0
2006-11-22 09:40:00,28.04,28.08,28.01,28.01,13200.0,18.2576,18.2836,18.2381,18.2381,13200.0
2006-11-22 09:50:00,28.01,28.02,27.95,27.97,12750.0,18.2381,18.2446,18.199,18.212,12750.0
2006-11-22 10:00:00,27.97,28.02,27.93,28.02,44400.0,18.212,18.2446,18.186,18.2446,44400.0
2006-11-22 10:10:00,27.99,28.01,27.97,28.0,16350.0,18.225,18.2381,18.212,18.2316,16350.0
2006-11-22 10:20:00,28.01,28.02,27.99,28.01,14100.0,18.2381,18.2446,18.225,18.2381,14100.0
2006-11-22 10:30:00,28.01,28.03,28.0,28.01,5700.0,18.2381,18.2511,18.2316,18.2381,5700.0
2006-11-22 10:40:00,28.01,28.03,28.0,28.02,8400.0,18.2381,18.2511,18.2316,18.2446,8400.0
2006-11-22 10:50:00,28.01,28.02,28.0,28.01,17250.0,18.2381,18.2446,18.2316,18.2381,17250.0
2006-11-22 11:00:00,28.01,28.01,28.0,28.01,16650.0,18.2381,18.2381,18.2316,18.2381,16650.0
2006-11-22 11:10:00,28.01,28.01,27.95,27.96,26100.0,18.2381,18.2381,18.199,18.2055,26100.0
2006-11-22 11:20:00,27.96,27.99,27.95,27.96,28350.0,18.2055,18.225,18.199,18.2055,28350.0
2006-11-22 11:30:00,27.96,28.0,27.96,27.99,31800.0,18.2055,18.2316,18.2055,18.225,31800.0
2006-11-22 11:40:00,27.99,27.99,27.97,27.99,6000.0,18.225,18.225,18.212,18.225,6000.0
2006-11-22 11:50:00,27.99,27.99,27.92,27.92,5700.0,18.225,18.225,18.1795,18.1795,5700.0
2006-11-22 12:00:00,27.92,27.95,27.91,27.95,5550.0,18.1795,18.199,18.173,18.199,5550.0
2006-11-22 12:10:00,27.95,27.97,27.94,27.96,3450.0,18.199,18.212,18.1925,18.2055,3450.0
2006-11-22 12:20:00,27.97,27.97,27.92,27.93,10200.0,18.212,18.212,18.1795,18.186,10200.0
2006-11-22 12:30:00,27.92,27.93,27.88,27.91,15600.0,18.1795,18.186,18.1534,18.173,15600.0
2006-11-22 12:40:00,27.91,27.91,27.83,27.84,14100.0,18.173,18.173,18.1209,18.1274,14100.0
2006-11-22 12:50:00,27.84,27.85,27.84,27.85,11850.0,18.1274,18.1339,18.1274,18.1339,11850.0
2006-11-22 13:00:00,27.85,27.91,27.85,27.91,15450.0,18.1339,18.173,18.1339,18.173,15450.0
2006-11-22 13:10:00,27.91,27.95,27.9,27.94,24000.0,18.173,18.199,18.1664,18.1925,24000.0
2006-11-22 13:20:00,27.95,27.95,27.89,27.89,10200.0,18.199,18.199,18.1599,18.1599,10200.0
2006-11-22 13:30:00,27.89,27.89,27.86,27.89,18600.0,18.1599,18.1599,18.1404,18.1599,18600.0
2006-11-22 13:40:00,27.89,27.89,27.87,27.87,15000.0,18.1599,18.1599,18.1469,18.1469,15000.0
2006-11-22 13:50:00,27.87,27.89,27.87,27.87,12300.0,18.1469,18.1599,18.1469,18.1469,12300.0
2006-11-22 14:00:00,27.88,27.88,27.85,27.85,12900.0,18.1534,18.1534,18.1339,18.1339,12900.0
2006-11-22 14:10:00,27.85,27.85,27.82,27.83,18900.0,18.1339,18.1339,18.1143,18.1209,18900.0
2006-11-22 14:20:00,27.83,27.83,27.79,27.81,20100.0,18.1209,18.1209,18.0948,18.1078,20100.0
2006-11-22 14:30:00,27.81,27.81,27.79,27.8,13950.0,18.1078,18.1078,18.0948,18.1013,13950.0
2006-11-22 14:40:00,27.8,27.92,27.8,27.91,11700.0,18.1013,18.1795,18.1013,18.173,11700.0
2006-11-22 14:50:00,27.91,27.91,27.89,27.89,11100.0,18.173,18.173,18.1599,18.1599,11100.0
2006-11-22 15:00:00,27.91,27.93,27.87,27.87,13050.0,18.173,18.186,18.1469,18.1469,13050.0
2006-11-22 15:10:00,27.88,27.9,27.87,27.87,10350.0,18.1534,18.1664,18.1469,18.1469,10350.0
2006-11-22 15:20:00,27.87,27.87,27.85,27.86,8850.0,18.1469,18.1469,18.1339,18.1404,8850.0
2006-11-22 15:30:00,27.85,27.85,27.83,27.85,28350.0,18.1339,18.1339,18.1209,18.1339,28350.0
2006-11-22 15:40:00,27.85,27.91,27.84,27.9,49500.0,18.1339,18.173,18.1274,18.1664,49500.0
2006-11-22 15:50:00,27.91,27.91,27.86,27.91,60900.0,18.173,18.173,18.1404,18.173,60900.0
2006-11-24 09:30:00,27.78,27.81,27.77,27.78,9300.0,18.0883,18.1078,18.0818,18.0883,9300.0
2006-11-24 09:40:00,27.78,27.89,27.78,27.85,3150.0,18.0883,18.1599,18.0883,18.1339,3150.0
2006-11-24 09:50:00,27.85,27.91,27.85,27.91,5250.0,18.1339,18.173,18.1339,18.173,5250.0
2006-11-24 10:00:00,27.91,27.95,27.91,27.95,3450.0,18.173,18.199,18.173,18.199,3450.0
2006-11-24 10:10:00,27.95,27.98,27.92,27.97,12000.0,18.199,18.2185,18.1795,18.212,12000.0
2006-11-24 10:20:00,27.97,28.01,27.93,28.01,3900.0,18.212,18.2381,18.186,18.2381,3900.0
2006-11-24 10:30:00,28.02,28.1,27.99,28.07,10200.0,18.2446,18.2967,18.225,18.2771,10200.0
2006-11-24 10:40:00,28.08,28.08,28.04,28.05,2850.0,18.2836,18.2836,18.2576,18.2641,2850.0
2006-11-24 10:50:00,28.05,28.12,28.05,28.11,4500.0,18.2641,18.3097,18.2641,18.3032,4500.0
2006-11-24 11:00:00,28.11,28.11,28.07,28.08,4200.0,18.3032,18.3032,18.2771,18.2836,4200.0
2006-11-24 11:10:00,28.11,28.12,28.03,28.03,12000.0,18.3032,18.3097,18.2511,18.2511,12000.0
2006-11-24 11:20:00,28.03,28.07,28.03,28.03,4500.0,18.2511,18.2771,18.2511,18.2511,4500.0
2006-11-24 11:30:00,28.05,28.08,28.03,28.03,2250.0,18.2641,18.2836,18.2511,18.2511,2250.0
2006-11-24 11:40:00,28.05,28.05,28.02,28.05,1200.0,18.2641,18.2641,18.2446,18.2641,1200.0
2006-11-24 11:50:00,28.04,28.04,28.02,28.02,1200.0,18.2576,18.2576,18.2446,18.2446,1200.0
2006-11-24 12:00:00,28.02,28.05,28.01,28.03,2550.0,18.2446,18.2641,18.2381,18.2511,2550.0
2006-11-24 12:10:00,28.03,28.05,28.03,28.05,1950.0,18.2511,18.2641,18.2511,18.2641,1950.0
2006-11-24 12:20:00,28.03,28.06,28.03,28.05,1650.0,18.2511,18.2706,18.2511,18.2641,1650.0
2006-11-24 12:30:00,28.03,28.05,28.03,28.03,3750.0,18.2511,18.2641,18.2511,18.2511,3750.0
2006-11-24 12:40:00,28.03,28.09,28.03,28.09,6900.0,18.2511,18.2902,18.2511,18.2902,6900.0
2006-11-24 12:50:00,28.07,28.09,28.01,28.04,12000.0,18.2771,18.2902,18.2381,18.2576,12000.0
2006-11-24 13:00:00,28.03,28.03,28.03,28.03,900.0,18.2511,18.2511,18.2511,18.2511,900.0
2006-11-24 13:10:00,28.03,28.03,28.03,28.03,0.0,18.2511,18.2511,18.2511,18.2511,0.0
2006-11-24 13:20:00,28.03,28.03,28.03,28.03,0.0,18.2511,18.2511,18.2511,18.2511,0.0
2006-11-24 13:30:00,28.03,28.03,28.03,28.03,0.0,18.2511,18.2511,18.2511,18.2511,0.0
2006-11-24 13:40:00,28.03,28.03,28.03,28.03,0.0,18.2511,18.2511,18.2511,18.2511,0.0
2006-11-24 13:50:00,28.03,28.03,28.03,28.03,0.0,18.2511,18.2511,18.2511,18.2511,0.0
2006-11-24 14:00:00,28.58,28.58,28.58,28.58,150.0,18.6092,18.6092,18.6092,18.6092,150.0
2006-11-24 14:10:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 14:20:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 14:30:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 14:40:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 14:50:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 15:00:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 15:10:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 15:20:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 15:30:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 15:40:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 15:50:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-27 09:30:00,27.93,27.93,27.77,27.83,21300.0,18.186,18.186,18.0818,18.1209,21300.0
2006-11-27 09:40:00,27.83,27.83,27.68,27.77,17400.0,18.1209,18.1209,18.0232,18.0818,17400.0
2006-11-27 09:50:00,27.77,27.77,27.64,27.64,15300.0,18.0818,18.0818,17.9971,17.9971,15300.0
2006-11-27 10:00:00,27.63,27.68,27.63,27.68,22800.0,17.9906,18.0232,17.9906,18.0232,22800.0
2006-11-27 10:10:00,27.67,27.67,27.59,27.63,23250.0,18.0167,18.0167,17.9646,17.9906,23250.0
2006-11-27 10:20:00,27.65,27.67,27.63,27.64,11400.0,18.0037,18.0167,17.9906,17.9971,11400.0
2006-11-27 10:30:00,27.64,27.65,27.57,27.65,15750.0,17.9971,18.0037,17.9516,18.0037,15750.0
2006-11-27 10:40:00,27.66,27.66,27.6,27.65,10350.0,18.0102,18.0102,17.9711,18.0037,10350.0
2006-11-27 10:50:00,27.65,27.67,27.64,27.67,8700.0,18.0037,18.0167,17.9971,18.0167,8700.0
2006-11-27 11:00:00,27.68,27.71,27.65,27.71,11100.0,18.0232,18.0427,18.0037,18.0427,11100.0
2006-11-27 11:10:00,27.7,27.7,27.57,27.58,6450.0,18.0362,18.0362,17.9516,17.9581,6450.0
2006-11-27 11:20:00,27.58,27.63,27.56,27.58,12900.0,17.9581,17.9906,17.9451,17.9581,12900.0
2006-11-27 11:30:00,27.59,27.68,27.59,27.68,8700.0,17.9646,18.0232,17.9646,18.0232,8700.0
2006-11-27 11:40:00,27.67,27.69,27.67,27.67,19800.0,18.0167,18.0297,18.0167,18.0167,19800.0
2006-11-27 11:50:00,27.67,27.68,27.67,27.67,8100.0,18.0167,18.0232,18.0167,18.0167,8100.0
2006-11-27 12:00:00,27.68,27.69,27.67,27.67,15750.0,18.0232,18.0297,18.0167,18.0167,15750.0
2006-11-27 12:10:00,27.67,27.68,27.67,27.68,5850.0,18.0167,18.0232,18.0167,18.0232,5850.0
2006-11-27 12:20:00,27.68,27.72,27.67,27.71,23400.0,18.0232,18.0492,18.0167,18.0427,23400.0
2006-11-27 12:30:00,27.71,27.73,27.67,27.67,32550.0,18.0427,18.0557,18.0167,18.0167,32550.0
2006-11-27 12:40:00,27.67,27.69,27.67,27.69,24600.0,18.0167,18.0297,18.0167,18.0297,24600.0
2006-11-27 12:50:00,27.68,27.69,27.67,27.67,6900.0,18.0232,18.0297,18.0167,18.0167,6900.0
2006-11-27 13:00:00,27.67,27.68,27.62,27.62,48450.0,18.0167,18.0232,17.9841,17.9841,48450.0
2006-11-27 13:10:00,27.62,27.65,27.61,27.62,18000.0,17.9841,18.0037,17.9776,17.9841,18000.0
2006-11-27 13:20:00,27.62,27.66,27.59,27.66,12000.0,17.9841,18.0102,17.9646,18.0102,12000.0
2006-11-27 13:30:00,27.67,27.7,27.59,27.59,17700.0,18.0167,18.0362,17.9646,17.9646,17700.0
2006-11-27 13:40:00,27.59,27.63,27.59,27.63,5250.0,17.9646,17.9906,17.9646,17.9906,5250.0
2006-11-27 13:50:00,27.63,27.66,27.63,27.66,10200.0,17.9906,18.0102,17.9906,18.0102,10200.0
2006-11-27 14:00:00,27.66,27.68,27.59,27.59,12000.0,18.0102,18.0232,17.9646,17.9646,12000.0
2006-11-27 14:10:00,27.6,27.65,27.59,27.65,10200.0,17.9711,18.0037,17.9646,18.0037,10200.0
2006-11-27 14:20:00,27.64,27.64,27.59,27.61,8550.0,17.9971,17.9971,17.9646,17.9776,8550.0
2006-11-27 14:30:00,27.61,27.63,27.59,27.62,12300.0,17.9776,17.9906,17.9646,17.9841,12300.0
2006-11-27 14:40:00,27.63,27.63,27.57,27.59,13350.0,17.9906,17.9906,17.9516,17.9646,13350.0
2006-11-27 14:50:00,27.6,27.64,27.57,27.63,24900.0,17.9711,17.9971,17.9516,17.9906,24900.0
2006-11-27 15:00:00,27.63,27.65,27.63,27.65,15900.0,17.9906,18.0037,17.9906,18.0037,15900.0
2006-11-27 15:10:00,27.65,27.65,27.63,27.65,21000.0,18.0037,18.0037,17.9906,18.0037,21000.0
2006-11-27 15:20:00,27.65,27.66,27.62,27.63,15150.0,18.0037,18.0102,17.9841,17.9906,15150.0
2006-11-27 15:30:00,27.63,27.64,27.62,27.62,12750.0,17.9906,17.9971,17.9841,17.9841,12750.0
2006-11-27 15:40:00,27.61,27.61,27.56,27.57,13200.0,17.9776,17.9776,17.9451,17.9516,13200.0
2006-11-27 15:50:00,27.57,27.59,27.53,27.55,37500.0,17.9516,17.9646,17.9255,17.9385,37500.0
2006-11-28 09:30:00,27.55,27.65,27.51,27.51,23250.0,17.9385,18.0037,17.9125,17.9125,23250.0
2006-11-28 09:40:00,27.53,27.56,27.41,27.56,24600.0,17.9255,17.9451,17.8474,17.9451,24600.0
2006-11-28 09:50:00,27.56,27.6,27.55,27.57,24600.0,17.9451,17.9711,17.9385,17.9516,24600.0
2006-11-28 10:00:00,27.58,27.63,27.54,27.58,18000.0,17.9581,17.9906,17.932,17.9581,18000.0
2006-11-28 10:10:00,27.59,27.59,27.53,27.57,15900.0,17.9646,17.9646,17.9255,17.9516,15900.0
2006-11-28 10:20:00,27.57,27.62,27.55,27.61,12000.0,17.9516,17.9841,17.9385,17.9776,12000.0
2006-11-28 10:30:00,27.59,27.59,27.55,27.57,14250.0,17.9646,17.9646,17.9385,17.9516,14250.0
2006-11-28 10:40:00,27.57,27.62,27.56,27.62,10050.0,17.9516,17.9841,17.9451,17.9841,10050.0
2006-11-28 10:50:00,27.63,27.63,27.55,27.58,16800.0,17.9906,17.9906,17.9385,17.9581,16800.0
2006-11-28 11:00:00,27.58,27.64,27.56,27.56,12900.0,17.9581,17.9971,17.9451,17.9451,12900.0
2006-11-28 11:10:00,27.58,27.59,27.57,27.58,13950.0,17.9581,17.9646,17.9516,17.9581,13950.0
2006-11-28 11:20:00,27.57,27.62,27.54,27.54,12450.0,17.9516,17.9841,17.932,17.932,12450.0
2006-11-28 11:30:00,27.54,27.6,27.53,27.6,14250.0,17.932,17.9711,17.9255,17.9711,14250.0
2006-11-28 11:40:00,27.61,27.64,27.57,27.57,10350.0,17.9776,17.9971,17.9516,17.9516,10350.0
2006-11-28 11:50:00,27.56,27.61,27.56,27.6,9000.0,17.9451,17.9776,17.9451,17.9711,9000.0
2006-11-28 12:00:00,27.59,27.59,27.55,27.58,11850.0,17.9646,17.9646,17.9385,17.9581,11850.0
2006-11-28 12:10:00,27.59,27.6,27.57,27.6,10950.0,17.9646,17.9711,17.9516,17.9711,10950.0
2006-11-28 12:20:00,27.6,27.6,27.55,27.59,6000.0,17.9711,17.9711,17.9385,17.9646,6000.0
2006-11-28 12:30:00,27.57,27.58,27.54,27.57,17850.0,17.9516,17.9581,17.932,17.9516,17850.0
2006-11-28 12:40:00,27.59,27.59,27.57,27.59,10050.0,17.9646,17.9646,17.9516,17.9646,10050.0
2006-11-28 12:50:00,27.59,27.63,27.59,27.63,7200.0,17.9646,17.9906,17.9646,17.9906,7200.0
2006-11-28 13:00:00,27.63,27.7,27.63,27.68,16050.0,17.9906,18.0362,17.9906,18.0232,16050.0
2006-11-28 13:10:00,27.68,27.69,27.64,27.64,7200.0,18.0232,18.0297,17.9971,17.9971,7200.0
2006-11-28 13:20:00,27.65,27.68,27.59,27.6,10650.0,18.0037,18.0232,17.9646,17.9711,10650.0
2006-11-28 13:30:00,27.59,27.63,27.57,27.61,12150.0,17.9646,17.9906,17.9516,17.9776,12150.0
2006-11-28 13:40:00,27.61,27.66,27.61,27.63,9150.0,17.9776,18.0102,17.9776,17.9906,9150.0
2006-11-28 13:50:00,27.63,27.67,27.63,27.65,15150.0,17.9906,18.0167,17.9906,18.0037,15150.0
2006-11-28 14:00:00,27.65,27.67,27.63,27.67,20100.0,18.0037,18.0167,17.9906,18.0167,20100.0
2006-11-28 14:10:00,27.67,27.71,27.67,27.68,23250.0,18.0167,18.0427,18.0167,18.0232,23250.0
2006-11-28 14:20:00,27.67,27.71,27.67,27.7,11400.0,18.0167,18.0427,18.0167,18.0362,11400.0
2006-11-28 14:30:00,27.7,27.73,27.69,27.73,15000.0,18.0362,18.0557,18.0297,18.0557,15000.0
2006-11-28 14:40:00,27.73,27.77,27.71,27.73,23250.0,18.0557,18.0818,18.0427,18.0557,23250.0
2006-11-28 14:50:00,27.71,27.78,27.7,27.71,36150.0,18.0427,18.0883,18.0362,18.0427,36150.0
2006-11-28 15:00:00,27.73,27.77,27.72,27.74,19350.0,18.0557,18.0818,18.0492,18.0623,19350.0
2006-11-28 15:10:00,27.74,27.81,27.74,27.78,26100.0,18.0623,18.1078,18.0623,18.0883,26100.0
2006-11-28 15:20:00,27.79,27.8,27.73,27.74,21300.0,18.0948,18.1013,18.0557,18.0623,21300.0
2006-11-28 15:30:00,27.75,27.81,27.73,27.8,23250.0,18.0688,18.1078,18.0557,18.1013,23250.0
2006-11-28 15:40:00,27.81,27.81,27.77,27.77,78900.0,18.1078,18.1078,18.0818,18.0818,78900.0
2006-11-28 15:50:00,27.75,27.78,27.73,27.77,112800.0,18.0688,18.0883,18.0557,18.0818,112800.0
2006-11-29 09:30:00,27.89,27.91,27.81,27.85,20400.0,18.1599,18.173,18.1078,18.1339,20400.0
2006-11-29 09:40:00,27.86,27.89,27.83,27.87,15000.0,18.1404,18.1599,18.1209,18.1469,15000.0
2006-11-29 09:50:00,27.87,27.98,27.84,27.96,14700.0,18.1469,18.2185,18.1274,18.2055,14700.0
2006-11-29 10:00:00,27.95,27.95,27.83,27.91,23100.0,18.199,18.199,18.1209,18.173,23100.0
2006-11-29 10:10:00,27.91,28.05,27.91,28.04,21300.0,18.173,18.2641,18.173,18.2576,21300.0
2006-11-29 10:20:00,28.03,28.03,27.93,27.97,10950.0,18.2511,18.2511,18.186,18.212,10950.0
2006-11-29 10:30:00,27.95,27.95,27.91,27.91,11250.0,18.199,18.199,18.173,18.173,11250.0
2006-11-29 10:40:00,27.9,27.9,27.87,27.89,6750.0,18.1664,18.1664,18.1469,18.1599,6750.0
2006-11-29 10:50:00,27.9,27.9,27.84,27.85,7500.0,18.1664,18.1664,18.1274,18.1339,7500.0
2006-11-29 11:00:00,27.85,27.95,27.85,27.94,7650.0,18.1339,18.199,18.1339,18.1925,7650.0
2006-11-29 11:10:00,27.94,27.97,27.94,27.94,7200.0,18.1925,18.212,18.1925,18.1925,7200.0
2006-11-29 11:20:00,27.94,27.99,27.93,27.93,10500.0,18.1925,18.225,18.186,18.186,10500.0
2006-11-29 11:30:00,27.94,27.95,27.93,27.95,4800.0,18.1925,18.199,18.186,18.199,4800.0
2006-11-29 11:40:00,27.95,27.97,27.93,27.97,22200.0,18.199,18.212,18.186,18.212,22200.0
2006-11-29 11:50:00,27.97,27.97,27.93,27.96,8550.0,18.212,18.212,18.186,18.2055,8550.0
2006-11-29 12:00:00,27.96,28.0,27.96,28.0,4650.0,18.2055,18.2316,18.2055,18.2316,4650.0
2006-11-29 12:10:00,28.0,28.03,28.0,28.02,4950.0,18.2316,18.2511,18.2316,18.2446,4950.0
2006-11-29 12:20:00,28.02,28.02,28.0,28.01,3750.0,18.2446,18.2446,18.2316,18.2381,3750.0
2006-11-29 12:30:00,28.01,28.03,28.0,28.01,11250.0,18.2381,18.2511,18.2316,18.2381,11250.0
2006-11-29 12:40:00,28.01,28.01,28.0,28.01,11850.0,18.2381,18.2381,18.2316,18.2381,11850.0
2006-11-29 12:50:00,28.01,28.03,28.0,28.01,11550.0,18.2381,18.2511,18.2316,18.2381,11550.0
2006-11-29 13:00:00,28.02,28.02,28.0,28.01,9450.0,18.2446,18.2446,18.2316,18.2381,9450.0
2006-11-29 13:10:00,28.0,28.02,28.0,28.0,7050.0,18.2316,18.2446,18.2316,18.2316,7050.0
2006-11-29 13:20:00,28.01,28.01,27.99,28.0,26700.0,18.2381,18.2381,18.225,18.2316,26700.0
2006-11-29 13:30:00,27.99,28.0,27.97,27.99,24450.0,18.225,18.2316,18.212,18.225,24450.0
2006-11-29 13:40:00,27.99,28.03,27.97,28.02,18000.0,18.225,18.2511,18.212,18.2446,18000.0
2006-11-29 13:50:00,28.02,28.03,28.01,28.02,7650.0,18.2446,18.2511,18.2381,18.2446,7650.0
2006-11-29 14:00:00,28.01,28.03,28.01,28.03,11250.0,18.2381,18.2511,18.2381,18.2511,11250.0
2006-11-29 14:10:00,28.03,28.03,28.0,28.0,11700.0,18.2511,18.2511,18.2316,18.2316,11700.0
2006-11-29 14:20:00,28.01,28.01,27.88,27.88,13050.0,18.2381,18.2381,18.1534,18.1534,13050.0
2006-11-29 14:30:00,27.87,27.92,27.86,27.91,7650.0,18.1469,18.1795,18.1404,18.173,7650.0
2006-11-29 14:40:00,27.93,27.95,27.89,27.93,11400.0,18.186,18.199,18.1599,18.186,11400.0
2006-11-29 14:50:00,27.93,27.96,27.89,27.94,6150.0,18.186,18.2055,18.1599,18.1925,6150.0
2006-11-29 15:00:00,27.93,27.95,27.91,27.94,5100.0,18.186,18.199,18.173,18.1925,5100.0
2006-11-29 15:10:00,27.94,27.97,27.93,27.95,6000.0,18.1925,18.212,18.186,18.199,6000.0
2006-11-29 15:20:00,27.95,27.99,27.94,27.96,9750.0,18.199,18.225,18.1925,18.2055,9750.0
2006-11-29 15:30:00,27.96,28.04,27.96,28.04,13950.0,18.2055,18.2576,18.2055,18.2576,13950.0
2006-11-29 15:40:00,28.04,28.07,28.03,28.05,14100.0,18.2576,18.2771,18.2511,18.2641,14100.0
2006-11-29 15:50:00,28.05,28.08,28.05,28.07,23550.0,18.2641,18.2836,18.2641,18.2771,23550.0
2006-11-30 09:30:00,28.04,28.07,27.95,28.05,12600.0,18.2576,18.2771,18.199,18.2641,12600.0
2006-11-30 09:40:00,28.05,28.13,28.02,28.04,14850.0,18.2641,18.3162,18.2446,18.2576,14850.0
2006-11-30 09:50:00,28.07,28.09,27.95,28.0,45900.0,18.2771,18.2902,18.199,18.2316,45900.0
2006-11-30 10:00:00,27.97,27.98,27.91,27.93,16200.0,18.212,18.2185,18.173,18.186,16200.0
2006-11-30 10:10:00,27.93,28.0,27.92,27.94,8850.0,18.186,18.2316,18.1795,18.1925,8850.0
2006-11-30 10:20:00,27.94,27.95,27.84,27.88,14100.0,18.1925,18.199,18.1274,18.1534,14100.0
2006-11-30 10:30:00,27.88,27.89,27.8,27.82,12750.0,18.1534,18.1599,18.1013,18.1143,12750.0
2006-11-30 10:40:00,27.82,27.87,27.81,27.86,5700.0,18.1143,18.1469,18.1078,18.1404,5700.0
2006-11-30 10:50:00,27.86,27.93,27.84,27.85,10500.0,18.1404,18.186,18.1274,18.1339,10500.0
2006-11-30 11:00:00,27.83,27.87,27.81,27.87,7050.0,18.1209,18.1469,18.1078,18.1469,7050.0
2006-11-30 11:10:00,27.86,27.88,27.79,27.79,12750.0,18.1404,18.1534,18.0948,18.0948,12750.0
2006-11-30 11:20:00,27.81,27.83,27.71,27.8,37500.0,18.1078,18.1209,18.0427,18.1013,37500.0
2006-11-30 11:30:00,27.79,27.8,27.73,27.75,33000.0,18.0948,18.1013,18.0557,18.0688,33000.0
2006-11-30 11:40:00,27.75,27.75,27.68,27.68,3300.0,18.0688,18.0688,18.0232,18.0232,3300.0
2006-11-30 11:50:00,27.7,27.73,27.67,27.67,22050.0,18.0362,18.0557,18.0167,18.0167,22050.0
2006-11-30 12:00:00,27.69,27.73,27.68,27.71,10800.0,18.0297,18.0557,18.0232,18.0427,10800.0
2006-11-30 12:10:00,27.71,27.72,27.67,27.67,7200.0,18.0427,18.0492,18.0167,18.0167,7200.0
2006-11-30 12:20:00,27.68,27.69,27.67,27.69,6300.0,18.0232,18.0297,18.0167,18.0297,6300.0
2006-11-30 12:30:00,27.69,27.71,27.67,27.68,13200.0,18.0297,18.0427,18.0167,18.0232,13200.0
2006-11-30 12:40:00,27.68,27.71,27.67,27.7,42600.0,18.0232,18.0427,18.0167,18.0362,42600.0
2006-11-30 12:50:00,27.7,27.8,27.68,27.79,40800.0,18.0362,18.1013,18.0232,18.0948,40800.0
2006-11-30 13:00:00,27.77,27.83,27.77,27.78,31650.0,18.0818,18.1209,18.0818,18.0883,31650.0
2006-11-30 13:10:00,27.78,27.78,27.69,27.74,36450.0,18.0883,18.0883,18.0297,18.0623,36450.0
2006-11-30 13:20:00,27.74,27.79,27.71,27.79,29100.0,18.0623,18.0948,18.0427,18.0948,29100.0
2006-11-30 13:30:00,27.78,27.79,27.75,27.76,4650.0,18.0883,18.0948,18.0688,18.0753,4650.0
2006-11-30 13:40:00,27.77,27.79,27.73,27.76,12600.0,18.0818,18.0948,18.0557,18.0753,12600.0
2006-11-30 13:50:00,27.76,27.8,27.75,27.76,30300.0,18.0753,18.1013,18.0688,18.0753,30300.0
2006-11-30 14:00:00,27.77,27.8,27.76,27.76,14850.0,18.0818,18.1013,18.0753,18.0753,14850.0
2006-11-30 14:10:00,27.75,27.77,27.71,27.75,19200.0,18.0688,18.0818,18.0427,18.0688,19200.0
2006-11-30 14:20:00,27.74,27.74,27.69,27.72,26250.0,18.0623,18.0623,18.0297,18.0492,26250.0
2006-11-30 14:30:00,27.72,27.75,27.69,27.69,33600.0,18.0492,18.0688,18.0297,18.0297,33600.0
2006-11-30 14:40:00,27.7,27.73,27.69,27.69,9000.0,18.0362,18.0557,18.0297,18.0297,9000.0
2006-11-30 14:50:00,27.69,27.73,27.66,27.69,19950.0,18.0297,18.0557,18.0102,18.0297,19950.0
2006-11-30 15:00:00,27.69,27.71,27.66,27.7,11400.0,18.0297,18.0427,18.0102,18.0362,11400.0
2006-11-30 15:10:00,27.7,27.71,27.69,27.7,11400.0,18.0362,18.0427,18.0297,18.0362,11400.0
2006-11-30 15:20:00,27.7,27.71,27.69,27.71,15900.0,18.0362,18.0427,18.0297,18.0427,15900.0
2006-11-30 15:30:00,27.71,27.73,27.69,27.73,25200.0,18.0427,18.0557,18.0297,18.0557,25200.0
2006-11-30 15:40:00,27.74,27.74,27.65,27.66,39600.0,18.0623,18.0623,18.0037,18.0102,39600.0
2006-11-30 15:50:00,27.66,27.67,27.61,27.63,71550.0,18.0102,18.0167,17.9776,17.9906,71550.0
2006-12-01 09:30:00,27.69,27.84,27.68,27.83,22050.0,18.0297,18.1274,18.0232,18.1209,22050.0
2006-12-01 09:40:00,27.78,27.78,27.67,27.67,32100.0,18.0883,18.0883,18.0167,18.0167,32100.0
2006-12-01 09:50:00,27.67,27.71,27.57,27.57,15750.0,18.0167,18.0427,17.9516,17.9516,15750.0
2006-12-01 10:00:00,27.57,27.57,27.48,27.5,28200.0,17.9516,17.9516,17.893,17.906,28200.0
2006-12-01 10:10:00,27.49,27.51,27.41,27.42,15600.0,17.8995,17.9125,17.8474,17.8539,15600.0
2006-12-01 10:20:00,27.4,27.42,27.3,27.33,30300.0,17.8409,17.8539,17.7758,17.7953,30300.0
2006-12-01 10:30:00,27.35,27.35,27.16,27.22,47700.0,17.8083,17.8083,17.6846,17.7237,47700.0
2006-12-01 10:40:00,27.22,27.35,27.14,27.35,141900.0,17.7237,17.8083,17.6716,17.8083,141900.0
2006-12-01 10:50:00,27.34,27.4,27.31,27.35,27150.0,17.8018,17.8409,17.7823,17.8083,27150.0
2006-12-01 11:00:00,27.35,27.39,27.35,27.37,7350.0,17.8083,17.8344,17.8083,17.8213,7350.0
2006-12-01 11:10:00,27.37,27.39,27.33,27.37,14400.0,17.8213,17.8344,17.7953,17.8213,14400.0
2006-12-01 11:20:00,27.36,27.37,27.33,27.34,24300.0,17.8148,17.8213,17.7953,17.8018,24300.0
2006-12-01 11:30:00,27.35,27.39,27.29,27.39,23100.0,17.8083,17.8344,17.7693,17.8344,23100.0
2006-12-01 11:40:00,27.38,27.39,27.35,27.35,12150.0,17.8279,17.8344,17.8083,17.8083,12150.0
2006-12-01 11:50:00,27.35,27.4,27.33,27.4,10200.0,17.8083,17.8409,17.7953,17.8409,10200.0
2006-12-01 12:00:00,27.41,27.43,27.38,27.39,12750.0,17.8474,17.8604,17.8279,17.8344,12750.0
2006-12-01 12:10:00,27.39,27.43,27.38,27.43,12000.0,17.8344,17.8604,17.8279,17.8604,12000.0
2006-12-01 12:20:00,27.43,27.45,27.43,27.43,8550.0,17.8604,17.8734,17.8604,17.8604,8550.0
2006-12-01 12:30:00,27.43,27.44,27.4,27.41,10050.0,17.8604,17.8669,17.8409,17.8474,10050.0
2006-12-01 12:40:00,27.41,27.43,27.38,27.42,7800.0,17.8474,17.8604,17.8279,17.8539,7800.0
2006-12-01 12:50:00,27.41,27.42,27.39,27.41,7500.0,17.8474,17.8539,17.8344,17.8474,7500.0
2006-12-01 13:00:00,27.41,27.41,27.33,27.33,6000.0,17.8474,17.8474,17.7953,17.7953,6000.0
2006-12-01 13:10:00,27.32,27.33,27.31,27.33,9600.0,17.7888,17.7953,17.7823,17.7953,9600.0
2006-12-01 13:20:00,27.33,27.35,27.29,27.29,13350.0,17.7953,17.8083,17.7693,17.7693,13350.0
2006-12-01 13:30:00,27.29,27.31,27.25,27.27,10350.0,17.7693,17.7823,17.7432,17.7562,10350.0
2006-12-01 13:40:00,27.27,27.31,27.27,27.29,6300.0,17.7562,17.7823,17.7562,17.7693,6300.0
2006-12-01 13:50:00,27.3,27.33,27.28,27.31,15000.0,17.7758,17.7953,17.7627,17.7823,15000.0
2006-12-01 14:00:00,27.31,27.35,27.25,27.31,16050.0,17.7823,17.8083,17.7432,17.7823,16050.0
2006-12-01 14:10:00,27.33,27.36,27.27,27.27,13800.0,17.7953,17.8148,17.7562,17.7562,13800.0
2006-12-01 14:20:00,27.27,27.33,27.26,27.28,16200.0,17.7562,17.7953,17.7497,17.7627,16200.0
2006-12-01 14:30:00,27.27,27.29,27.23,27.26,12600.0,17.7562,17.7693,17.7302,17.7497,12600.0
2006-12-01 14:40:00,27.27,27.31,27.23,27.31,12150.0,17.7562,17.7823,17.7302,17.7823,12150.0
2006-12-01 14:50:00,27.31,27.33,27.29,27.33,17100.0,17.7823,17.7953,17.7693,17.7953,17100.0
2006-12-01 15:00:00,27.32,27.39,27.3,27.39,18300.0,17.7888,17.8344,17.7758,17.8344,18300.0
2006-12-01 15:10:00,27.39,27.39,27.33,27.36,12900.0,17.8344,17.8344,17.7953,17.8148,12900.0
2006-12-01 15:20:00,27.36,27.41,27.36,27.4,17400.0,17.8148,17.8474,17.8148,17.8409,17400.0
2006-12-01 15:30:00,27.41,27.44,27.41,27.43,31200.0,17.8474,17.8669,17.8474,17.8604,31200.0
2006-12-01 15:40:00,27.43,27.59,27.43,27.59,34650.0,17.8604,17.9646,17.8604,17.9646,34650.0
2006-12-01 15:50:00,27.59,27.65,27.58,27.58,52950.0,17.9646,18.0037,17.9581,17.9581,52950.0
2006-12-04 09:30:00,27.55,27.67,27.51,27.65,13650.0,17.9385,18.0167,17.9125,18.0037,13650.0
2006-12-04 09:40:00,27.62,27.62,27.58,27.61,3150.0,17.9841,17.9841,17.9581,17.9776,3150.0
2006-12-04 09:50:00,27.61,27.65,27.61,27.65,6450.0,17.9776,18.0037,17.9776,18.0037,6450.0
2006-12-04 10:00:00,27.61,27.66,27.61,27.64,8100.0,17.9776,18.0102,17.9776,17.9971,8100.0
2006-12-04 10:10:00,27.64,27.64,27.6,27.61,7200.0,17.9971,17.9971,17.9711,17.9776,7200.0
2006-12-04 10:20:00,27.6,27.61,27.6,27.61,6000.0,17.9711,17.9776,17.9711,17.9776,6000.0
2006-12-04 10:30:00,27.61,27.61,27.6,27.6,9750.0,17.9776,17.9776,17.9711,17.9711,9750.0
2006-12-04 10:40:00,27.6,27.63,27.6,27.63,17250.0,17.9711,17.9906,17.9711,17.9906,17250.0
2006-12-04 10:50:00,27.63,27.65,27.63,27.63,11850.0,17.9906,18.0037,17.9906,17.9906,11850.0
2006-12-04 11:00:00,27.63,27.75,27.61,27.71,19050.0,17.9906,18.0688,17.9776,18.0427,19050.0
2006-12-04 11:10:00,27.72,27.89,27.72,27.89,14850.0,18.0492,18.1599,18.0492,18.1599,14850.0
2006-12-04 11:20:00,27.89,27.94,27.85,27.91,19050.0,18.1599,18.1925,18.1339,18.173,19050.0
2006-12-04 11:30:00,27.9,27.91,27.85,27.88,6000.0,18.1664,18.173,18.1339,18.1534,6000.0
2006-12-04 11:40:00,27.87,27.88,27.85,27.88,5550.0,18.1469,18.1534,18.1339,18.1534,5550.0
2006-12-04 11:50:00,27.87,27.88,27.83,27.84,6900.0,18.1469,18.1534,18.1209,18.1274,6900.0
2006-12-04 12:00:00,27.84,27.85,27.8,27.82,10200.0,18.1274,18.1339,18.1013,18.1143,10200.0
2006-12-04 12:10:00,27.81,27.83,27.79,27.79,4800.0,18.1078,18.1209,18.0948,18.0948,4800.0
2006-12-04 12:20:00,27.78,27.78,27.71,27.74,4500.0,18.0883,18.0883,18.0427,18.0623,4500.0
2006-12-04 12:30:00,27.75,27.75,27.67,27.69,11100.0,18.0688,18.0688,18.0167,18.0297,11100.0
2006-12-04 12:40:00,27.67,27.75,27.67,27.75,17850.0,18.0167,18.0688,18.0167,18.0688,17850.0
2006-12-04 12:50:00,27.73,27.8,27.73,27.79,4500.0,18.0557,18.1013,18.0557,18.0948,4500.0
2006-12-04 13:00:00,27.8,27.84,27.79,27.83,14850.0,18.1013,18.1274,18.0948,18.1209,14850.0
2006-12-04 13:10:00,27.82,27.84,27.81,27.83,4650.0,18.1143,18.1274,18.1078,18.1209,4650.0
2006-12-04 13:20:00,27.83,27.89,27.83,27.87,6900.0,18.1209,18.1599,18.1209,18.1469,6900.0
2006-12-04 13:30:00,27.86,27.87,27.83,27.85,9000.0,18.1404,18.1469,18.1209,18.1339,9000.0
2006-12-04 13:40:00,27.85,27.87,27.83,27.85,8400.0,18.1339,18.1469,18.1209,18.1339,8400.0
2006-12-04 13:50:00,27.85,27.92,27.83,27.89,19800.0,18.1339,18.1795,18.1209,18.1599,19800.0
2006-12-04 14:00:00,27.87,27.9,27.86,27.89,6450.0,18.1469,18.1664,18.1404,18.1599,6450.0
2006-12-04 14:10:00,27.9,27.95,27.89,27.9,7950.0,18.1664,18.199,18.1599,18.1664,7950.0
2006-12-04 14:20:00,27.89,27.89,27.86,27.87,6150.0,18.1599,18.1599,18.1404,18.1469,6150.0
2006-12-04 14:30:00,27.86,27.93,27.86,27.93,6750.0,18.1404,18.186,18.1404,18.186,6750.0
2006-12-04 14:40:00,27.92,27.95,27.91,27.93,7800.0,18.1795,18.199,18.173,18.186,7800.0
2006-12-04 14:50:00,27.92,27.99,27.91,27.99,12150.0,18.1795,18.225,18.173,18.225,12150.0
2006-12-04 15:00:00,27.97,28.0,27.91,27.91,19800.0,18.212,18.2316,18.173,18.173,19800.0
2006-12-04 15:10:00,27.9,27.94,27.87,27.93,13950.0,18.1664,18.1925,18.1469,18.186,13950.0
2006-12-04 15:20:00,27.93,27.97,27.89,27.94,11400.0,18.186,18.212,18.1599,18.1925,11400.0
2006-12-04 15:30:00,27.92,27.96,27.91,27.95,21300.0,18.1795,18.2055,18.173,18.199,21300.0
2006-12-04 15:40:00,27.96,27.99,27.95,27.96,17700.0,18.2055,18.225,18.199,18.2055,17700.0
2006-12-04 15:50:00,27.96,27.97,27.92,27.95,27750.0,18.2055,18.212,18.1795,18.199,27750.0
2006-12-05 09:30:00,27.99,28.01,27.75,27.75,13950.0,18.225,18.2381,18.0688,18.0688,13950.0
2006-12-05 09:40:00,27.73,27.81,27.68,27.77,44400.0,18.0557,18.1078,18.0232,18.0818,44400.0
2006-12-05 09:50:00,27.77,27.92,27.76,27.9,11850.0,18.0818,18.1795,18.0753,18.1664,11850.0
2006-12-05 10:00:00,27.9,27.99,27.83,27.85,40500.0,18.1664,18.225,18.1209,18.1339,40500.0
2006-12-05 10:10:00,27.87,27.87,27.85,27.87,19800.0,18.1469,18.1469,18.1339,18.1469,19800.0
2006-12-05 10:20:00,27.86,27.93,27.83,27.9,10500.0,18.1404,18.186,18.1209,18.1664,10500.0
2006-12-05 10:30:00,27.92,27.93,27.86,27.93,10500.0,18.1795,18.186,18.1404,18.186,10500.0
2006-12-05 10:40:00,27.91,27.92,27.89,27.89,5700.0,18.173,18.1795,18.1599,18.1599,5700.0
2006-12-05 10:50:00,27.88,27.95,27.83,27.93,23250.0,18.1534,18.199,18.1209,18.186,23250.0
2006-12-05 11:00:00,27.93,27.94,27.91,27.91,2850.0,18.186,18.1925,18.173,18.173,2850.0
2006-12-05 11:10:00,27.88,27.9,27.83,27.83,55350.0,18.1534,18.1664,18.1209,18.1209,55350.0
2006-12-05 11:20:00,27.83,27.86,27.81,27.86,6600.0,18.1209,18.1404,18.1078,18.1404,6600.0
2006-12-05 11:30:00,27.86,27.86,27.84,27.85,10500.0,18.1404,18.1404,18.1274,18.1339,10500.0
2006-12-05 11:40:00,27.86,27.86,27.83,27.83,6600.0,18.1404,18.1404,18.1209,18.1209,6600.0
2006-12-05 11:50:00,27.83,27.86,27.83,27.85,6750.0,18.1209,18.1404,18.1209,18.1339,6750.0
2006-12-05 12:00:00,27.83,27.88,27.83,27.85,14550.0,18.1209,18.1534,18.1209,18.1339,14550.0
2006-12-05 12:10:00,27.89,27.93,27.89,27.9,21750.0,18.1599,18.186,18.1599,18.1664,21750.0
2006-12-05 12:20:00,27.9,27.9,27.87,27.88,13200.0,18.1664,18.1664,18.1469,18.1534,13200.0
2006-12-05 12:30:00,27.91,27.91,27.87,27.87,13350.0,18.173,18.173,18.1469,18.1469,13350.0
2006-12-05 12:40:00,27.87,27.89,27.87,27.88,4350.0,18.1469,18.1599,18.1469,18.1534,4350.0
2006-12-05 12:50:00,27.89,27.94,27.87,27.87,20250.0,18.1599,18.1925,18.1469,18.1469,20250.0
2006-12-05 13:00:00,27.88,27.88,27.85,27.87,7050.0,18.1534,18.1534,18.1339,18.1469,7050.0
2006-12-05 13:10:00,27.86,27.89,27.86,27.87,10500.0,18.1404,18.1599,18.1404,18.1469,10500.0
2006-12-05 13:20:00,27.87,27.87,27.79,27.83,32100.0,18.1469,18.1469,18.0948,18.1209,32100.0
2006-12-05 13:30:00,27.85,27.87,27.84,27.86,4500.0,18.1339,18.1469,18.1274,18.1404,4500.0
2006-12-05 13:40:00,27.85,27.89,27.85,27.86,4050.0,18.1339,18.1599,18.1339,18.1404,4050.0
2006-12-05 13:50:00,27.87,27.87,27.81,27.83,6900.0,18.1469,18.1469,18.1078,18.1209,6900.0
2006-12-05 14:00:00,27.83,27.84,27.82,27.84,5550.0,18.1209,18.1274,18.1143,18.1274,5550.0
2006-12-05 14:10:00,27.83,27.85,27.83,27.85,3000.0,18.1209,18.1339,18.1209,18.1339,3000.0
2006-12-05 14:20:00,27.85,27.88,27.85,27.85,3000.0,18.1339,18.1534,18.1339,18.1339,3000.0
2006-12-05 14:30:00,27.85,27.87,27.84,27.84,3750.0,18.1339,18.1469,18.1274,18.1274,3750.0
2006-12-05 14:40:00,27.85,27.87,27.84,27.85,6150.0,18.1339,18.1469,18.1274,18.1339,6150.0
2006-12-05 14:50:00,27.84,27.85,27.83,27.83,15300.0,18.1274,18.1339,18.1209,18.1209,15300.0
2006-12-05 15:00:00,27.85,27.87,27.84,27.85,9450.0,18.1339,18.1469,18.1274,18.1339,9450.0
2006-12-05 15:10:00,27.85,27.89,27.84,27.86,17100.0,18.1339,18.1599,18.1274,18.1404,17100.0
2006-12-05 15:20:00,27.86,27.87,27.83,27.87,12750.0,18.1404,18.1469,18.1209,18.1469,12750.0
2006-12-05 15:30:00,27.87,27.87,27.84,27.85,10350.0,18.1469,18.1469,18.1274,18.1339,10350.0
2006-12-05 15:40:00,27.85,27.87,27.85,27.87,8850.0,18.1339,18.1469,18.1339,18.1469,8850.0
2006-12-05 15:50:00,27.88,27.89,27.86,27.87,20550.0,18.1534,18.1599,18.1404,18.1469,20550.0
2006-12-06 09:30:00,27.81,27.92,27.81,27.89,8850.0,18.1078,18.1795,18.1078,18.1599,8850.0
2006-12-06 09:40:00,27.85,27.92,27.85,27.91,5700.0,18.1339,18.1795,18.1339,18.173,5700.0
2006-12-06 09:50:00,27.91,27.92,27.85,27.91,4200.0,18.173,18.1795,18.1339,18.173,4200.0
2006-12-06 10:00:00,27.91,27.92,27.84,27.92,8700.0,18.173,18.1795,18.1274,18.1795,8700.0
2006-12-06 10:10:00,27.89,27.94,27.89,27.94,7500.0,18.1599,18.1925,18.1599,18.1925,7500.0
2006-12-06 10:20:00,27.95,28.02,27.95,27.99,6600.0,18.199,18.2446,18.199,18.225,6600.0
2006-12-06 10:30:00,28.01,28.01,27.97,27.97,18600.0,18.2381,18.2381,18.212,18.212,18600.0
2006-12-06 10:40:00,27.97,27.97,27.89,27.89,16950.0,18.212,18.212,18.1599,18.1599,16950.0
2006-12-06 10:50:00,27.89,27.91,27.85,27.89,9450.0,18.1599,18.173,18.1339,18.1599,9450.0
2006-12-06 11:00:00,27.9,27.93,27.88,27.9,10650.0,18.1664,18.186,18.1534,18.1664,10650.0
2006-12-06 11:10:00,27.87,27.94,27.87,27.94,6300.0,18.1469,18.1925,18.1469,18.1925,6300.0
2006-12-06 11:20:00,27.94,27.95,27.89,27.91,9000.0,18.1925,18.199,18.1599,18.173,9000.0
2006-12-06 11:30:00,27.91,27.92,27.88,27.88,14700.0,18.173,18.1795,18.1534,18.1534,14700.0
2006-12-06 11:40:00,27.88,27.89,27.83,27.87,15150.0,18.1534,18.1599,18.1209,18.1469,15150.0
2006-12-06 11:50:00,27.87,27.95,27.85,27.93,12300.0,18.1469,18.199,18.1339,18.186,12300.0
2006-12-06 12:00:00,27.9,27.91,27.89,27.91,3150.0,18.1664,18.173,18.1599,18.173,3150.0
2006-12-06 12:10:00,27.92,27.95,27.9,27.95,5100.0,18.1795,18.199,18.1664,18.199,5100.0
2006-12-06 12:20:00,27.95,27.97,27.94,27.94,6450.0,18.199,18.212,18.1925,18.1925,6450.0
2006-12-06 12:30:00,27.94,27.97,27.9,27.97,3300.0,18.1925,18.212,18.1664,18.212,3300.0
2006-12-06 12:40:00,27.97,27.97,27.95,27.97,3150.0,18.212,18.212,18.199,18.212,3150.0
2006-12-06 12:50:00,27.99,28.0,27.98,28.0,3000.0,18.225,18.2316,18.2185,18.2316,3000.0
2006-12-06 13:00:00,27.98,27.99,27.98,27.98,3300.0,18.2185,18.225,18.2185,18.2185,3300.0
2006-12-06 13:10:00,27.96,27.98,27.96,27.97,5400.0,18.2055,18.2185,18.2055,18.212,5400.0
2006-12-06 13:20:00,27.97,28.01,27.97,27.99,3900.0,18.212,18.2381,18.212,18.225,3900.0
2006-12-06 13:30:00,27.98,27.99,27.97,27.99,5700.0,18.2185,18.225,18.212,18.225,5700.0
2006-12-06 13:40:00,27.99,27.99,27.97,27.98,4350.0,18.225,18.225,18.212,18.2185,4350.0
2006-12-06 13:50:00,27.99,27.99,27.97,27.97,9150.0,18.225,18.225,18.212,18.212,9150.0
2006-12-06 14:00:00,27.98,27.98,27.97,27.97,4650.0,18.2185,18.2185,18.212,18.212,4650.0
2006-12-06 14:10:00,27.98,27.98,27.97,27.98,3750.0,18.2185,18.2185,18.212,18.2185,3750.0
2006-12-06 14:20:00,27.98,27.99,27.97,27.97,6300.0,18.2185,18.225,18.212,18.212,6300.0
2006-12-06 14:30:00,27.98,27.98,27.94,27.94,10350.0,18.2185,18.2185,18.1925,18.1925,10350.0
2006-12-06 14:40:00,27.95,28.01,27.95,28.0,5550.0,18.199,18.2381,18.199,18.2316,5550.0
2006-12-06 14:50:00,27.99,28.03,27.99,28.02,4500.0,18.225,18.2511,18.225,18.2446,4500.0
2006-12-06 15:00:00,28.02,28.02,27.97,28.0,22650.0,18.2446,18.2446,18.212,18.2316,22650.0
2006-12-06 15:10:00,28.0,28.0,27.97,27.97,6150.0,18.2316,18.2316,18.212,18.212,6150.0
2006-12-06 15:20:00,27.97,27.99,27.97,27.98,19800.0,18.212,18.225,18.212,18.2185,19800.0
2006-12-06 15:30:00,27.97,27.99,27.97,27.98,14400.0,18.212,18.225,18.212,18.2185,14400.0
2006-12-06 15:40:00,27.98,28.01,27.98,28.0,52650.0,18.2185,18.2381,18.2185,18.2316,52650.0
2006-12-06 15:50:00,28.0,28.0,27.97,27.99,17250.0,18.2316,18.2316,18.212,18.225,17250.0
2006-12-07 09:30:00,28.07,28.07,27.93,27.93,24300.0,18.2771,18.2771,18.186,18.186,24300.0
2006-12-07 09:40:00,27.93,27.99,27.89,27.99,4650.0,18.186,18.225,18.1599,18.225,4650.0
2006-12-07 09:50:00,27.97,27.99,27.95,27.98,12450.0,18.212,18.225,18.199,18.2185,12450.0
2006-12-07 10:00:00,27.97,27.99,27.93,27.97,8400.0,18.212,18.225,18.186,18.212,8400.0
2006-12-07 10:10:00,27.96,27.97,27.92,27.92,6450.0,18.2055,18.212,18.1795,18.1795,6450.0
2006-12-07 10:20:00,27.93,27.93,27.87,27.92,9300.0,18.186,18.186,18.1469,18.1795,9300.0
2006-12-07 10:30:00,27.91,27.94,27.88,27.89,8400.0,18.173,18.1925,18.1534,18.1599,8400.0
2006-12-07 10:40:00,27.88,27.92,27.85,27.91,8550.0,18.1534,18.1795,18.1339,18.173,8550.0
2006-12-07 10:50:00,27.93,27.99,27.9,27.98,31350.0,18.186,18.225,18.1664,18.2185,31350.0
2006-12-07 11:00:00,27.97,27.99,27.96,27.98,3150.0,18.212,18.225,18.2055,18.2185,3150.0
2006-12-07 11:10:00,27.97,27.98,27.96,27.97,5700.0,18.212,18.2185,18.2055,18.212,5700.0
2006-12-07 11:20:00,27.97,27.98,27.93,27.96,3900.0,18.212,18.2185,18.186,18.2055,3900.0
2006-12-07 11:30:00,27.97,27.98,27.97,27.98,4650.0,18.212,18.2185,18.212,18.2185,4650.0
2006-12-07 11:40:00,27.97,27.99,27.94,27.96,7200.0,18.212,18.225,18.1925,18.2055,7200.0
2006-12-07 11:50:00,27.95,27.97,27.88,27.92,21300.0,18.199,18.212,18.1534,18.1795,21300.0
2006-12-07 12:00:00,27.92,27.95,27.92,27.93,4350.0,18.1795,18.199,18.1795,18.186,4350.0
2006-12-07 12:10:00,27.94,27.96,27.91,27.95,5250.0,18.1925,18.2055,18.173,18.199,5250.0
2006-12-07 12:20:00,27.97,27.99,27.96,27.99,14250.0,18.212,18.225,18.2055,18.225,14250.0
2006-12-07 12:30:00,27.99,28.01,27.99,28.01,21900.0,18.225,18.2381,18.225,18.2381,21900.0
2006-12-07 12:40:00,28.01,28.01,27.99,28.01,10350.0,18.2381,18.2381,18.225,18.2381,10350.0
2006-12-07 12:50:00,28.01,28.02,28.01,28.01,9750.0,18.2381,18.2446,18.2381,18.2381,9750.0
2006-12-07 13:00:00,28.02,28.02,28.01,28.01,22950.0,18.2446,18.2446,18.2381,18.2381,22950.0
2006-12-07 13:10:00,28.01,28.01,27.99,28.01,11850.0,18.2381,18.2381,18.225,18.2381,11850.0
2006-12-07 13:20:00,28.02,28.03,28.0,28.03,3000.0,18.2446,18.2511,18.2316,18.2511,3000.0
2006-12-07 13:30:00,28.03,28.05,28.02,28.05,15300.0,18.2511,18.2641,18.2446,18.2641,15300.0
2006-12-07 13:40:00,28.03,28.06,28.03,28.05,8250.0,18.2511,18.2706,18.2511,18.2641,8250.0
2006-12-07 13:50:00,28.05,28.06,28.02,28.03,15450.0,18.2641,18.2706,18.2446,18.2511,15450.0
2006-12-07 14:00:00,28.03,28.05,27.99,27.99,7800.0,18.2511,18.2641,18.225,18.225,7800.0
2006-12-07 14:10:00,27.99,27.99,27.95,27.95,13200.0,18.225,18.225,18.199,18.199,13200.0
2006-12-07 14:20:00,27.96,27.97,27.91,27.93,5250.0,18.2055,18.212,18.173,18.186,5250.0
2006-12-07 14:30:00,27.93,28.0,27.93,27.97,11550.0,18.186,18.2316,18.186,18.212,11550.0
2006-12-07 14:40:00,27.98,28.0,27.97,28.0,7050.0,18.2185,18.2316,18.212,18.2316,7050.0
2006-12-07 14:50:00,27.99,28.0,27.97,27.99,9150.0,18.225,18.2316,18.212,18.225,9150.0
2006-12-07 15:00:00,28.0,28.01,27.95,27.98,12300.0,18.2316,18.2381,18.199,18.2185,12300.0
2006-12-07 15:10:00,27.97,27.98,27.93,27.97,12300.0,18.212,18.2185,18.186,18.212,12300.0
2006-12-07 15:20:00,27.96,28.02,27.96,28.01,13500.0,18.2055,18.2446,18.2055,18.2381,13500.0
2006-12-07 15:30:00,28.01,28.01,27.99,27.99,12300.0,18.2381,18.2381,18.225,18.225,12300.0
2006-12-07 15:40:00,27.99,28.03,27.98,28.01,16650.0,18.225,18.2511,18.2185,18.2381,16650.0
2006-12-07 15:50:00,28.01,28.03,27.98,27.99,24750.0,18.2381,18.2511,18.2185,18.225,24750.0
2006-12-08 09:30:00,27.92,27.92,27.87,27.89,21450.0,18.1795,18.1795,18.1469,18.1599,21450.0
2006-12-08 09:40:00,27.89,27.9,27.85,27.9,47700.0,18.1599,18.1664,18.1339,18.1664,47700.0
2006-12-08 09:50:00,27.9,27.95,27.88,27.91,30750.0,18.1664,18.199,18.1534,18.173,30750.0
2006-12-08 10:00:00,27.91,27.91,27.79,27.85,24150.0,18.173,18.173,18.0948,18.1339,24150.0
2006-12-08 10:10:00,27.85,27.91,27.85,27.89,29850.0,18.1339,18.173,18.1339,18.1599,29850.0
2006-12-08 10:20:00,27.88,27.9,27.85,27.85,15750.0,18.1534,18.1664,18.1339,18.1339,15750.0
2006-12-08 10:30:00,27.85,27.86,27.79,27.79,38400.0,18.1339,18.1404,18.0948,18.0948,38400.0
2006-12-08 10:40:00,27.79,27.81,27.7,27.71,23100.0,18.0948,18.1078,18.0362,18.0427,23100.0
2006-12-08 10:50:00,27.73,27.75,27.65,27.66,17250.0,18.0557,18.0688,18.0037,18.0102,17250.0
2006-12-08 11:00:00,27.66,27.74,27.66,27.73,19350.0,18.0102,18.0623,18.0102,18.0557,19350.0
2006-12-08 11:10:00,27.73,27.77,27.71,27.77,24750.0,18.0557,18.0818,18.0427,18.0818,24750.0
2006-12-08 11:20:00,27.77,27.79,27.71,27.71,14250.0,18.0818,18.0948,18.0427,18.0427,14250.0
2006-12-08 11:30:00,27.71,27.71,27.66,27.67,19050.0,18.0427,18.0427,18.0102,18.0167,19050.0
2006-12-08 11:40:00,27.67,27.67,27.64,27.66,12000.0,18.0167,18.0167,17.9971,18.0102,12000.0
2006-12-08 11:50:00,27.65,27.66,27.61,27.61,7500.0,18.0037,18.0102,17.9776,17.9776,7500.0
2006-12-08 12:00:00,27.62,27.62,27.59,27.6,13500.0,17.9841,17.9841,17.9646,17.9711,13500.0
2006-12-08 12:10:00,27.6,27.6,27.53,27.56,27150.0,17.9711,17.9711,17.9255,17.9451,27150.0
2006-12-08 12:20:00,27.56,27.61,27.55,27.6,15300.0,17.9451,17.9776,17.9385,17.9711,15300.0
2006-12-08 12:30:00,27.6,27.61,27.58,27.58,13500.0,17.9711,17.9776,17.9581,17.9581,13500.0
2006-12-08 12:40:00,27.59,27.69,27.57,27.69,24600.0,17.9646,18.0297,17.9516,18.0297,24600.0
2006-12-08 12:50:00,27.7,27.76,27.68,27.73,32100.0,18.0362,18.0753,18.0232,18.0557,32100.0
2006-12-08 13:00:00,27.73,27.77,27.72,27.77,40650.0,18.0557,18.0818,18.0492,18.0818,40650.0
2006-12-08 13:10:00,27.77,27.82,27.75,27.81,30900.0,18.0818,18.1143,18.0688,18.1078,30900.0
2006-12-08 13:20:00,27.81,27.83,27.79,27.83,21600.0,18.1078,18.1209,18.0948,18.1209,21600.0
2006-12-08 13:30:00,27.83,27.84,27.77,27.77,26100.0,18.1209,18.1274,18.0818,18.0818,26100.0
2006-12-08 13:40:00,27.77,27.78,27.71,27.77,23850.0,18.0818,18.0883,18.0427,18.0818,23850.0
2006-12-08 13:50:00,27.75,27.82,27.75,27.8,37800.0,18.0688,18.1143,18.0688,18.1013,37800.0
2006-12-08 14:00:00,27.8,27.89,27.8,27.87,16650.0,18.1013,18.1599,18.1013,18.1469,16650.0
2006-12-08 14:10:00,27.87,27.91,27.85,27.89,17550.0,18.1469,18.173,18.1339,18.1599,17550.0
2006-12-08 14:20:00,27.88,27.88,27.8,27.86,18450.0,18.1534,18.1534,18.1013,18.1404,18450.0
2006-12-08 14:30:00,27.85,27.85,27.8,27.81,9600.0,18.1339,18.1339,18.1013,18.1078,9600.0
2006-12-08 14:40:00,27.81,27.87,27.81,27.87,15600.0,18.1078,18.1469,18.1078,18.1469,15600.0
2006-12-08 14:50:00,27.87,27.91,27.85,27.87,16200.0,18.1469,18.173,18.1339,18.1469,16200.0
2006-12-08 15:00:00,27.87,27.89,27.85,27.87,9900.0,18.1469,18.1599,18.1339,18.1469,9900.0
2006-12-08 15:10:00,27.85,27.88,27.85,27.88,21750.0,18.1339,18.1534,18.1339,18.1534,21750.0
2006-12-08 15:20:00,27.87,27.91,27.87,27.89,28500.0,18.1469,18.173,18.1469,18.1599,28500.0
2006-12-08 15:30:00,27.89,27.95,27.87,27.95,47100.0,18.1599,18.199,18.1469,18.199,47100.0
2006-12-08 15:40:00,27.93,27.96,27.91,27.95,52200.0,18.186,18.2055,18.173,18.199,52200.0
2006-12-08 15:50:00,27.93,27.94,27.87,27.89,51600.0,18.186,18.1925,18.1469,18.1599,51600.0
2006-12-11 09:30:00,27.93,28.06,27.87,27.89,39150.0,18.186,18.2706,18.1469,18.1599,39150.0
2006-12-11 09:40:00,27.89,27.89,27.79,27.83,18900.0,18.1599,18.1599,18.0948,18.1209,18900.0
2006-12-11 09:50:00,27.83,27.85,27.81,27.84,67650.0,18.1209,18.1339,18.1078,18.1274,67650.0
2006-12-11 10:00:00,27.84,27.93,27.83,27.87,18150.0,18.1274,18.186,18.1209,18.1469,18150.0
2006-12-11 10:10:00,27.87,27.88,27.8,27.86,15000.0,18.1469,18.1534,18.1013,18.1404,15000.0
2006-12-11 10:20:00,27.86,27.86,27.79,27.81,9150.0,18.1404,18.1404,18.0948,18.1078,9150.0
2006-12-11 10:30:00,27.8,27.83,27.74,27.75,11850.0,18.1013,18.1209,18.0623,18.0688,11850.0
2006-12-11 10:40:00,27.75,27.76,27.71,27.72,7500.0,18.0688,18.0753,18.0427,18.0492,7500.0
2006-12-11 10:50:00,27.72,27.74,27.71,27.73,6600.0,18.0492,18.0623,18.0427,18.0557,6600.0
2006-12-11 11:00:00,27.71,27.76,27.71,27.75,19950.0,18.0427,18.0753,18.0427,18.0688,19950.0
2006-12-11 11:10:00,27.73,27.74,27.72,27.73,8100.0,18.0557,18.0623,18.0492,18.0557,8100.0
2006-12-11 11:20:00,27.73,27.77,27.71,27.75,17400.0,18.0557,18.0818,18.0427,18.0688,17400.0
2006-12-11 11:30:00,27.74,27.76,27.72,27.72,9900.0,18.0623,18.0753,18.0492,18.0492,9900.0
2006-12-11 11:40:00,27.72,27.75,27.71,27.73,9150.0,18.0492,18.0688,18.0427,18.0557,9150.0
2006-12-11 11:50:00,27.73,27.77,27.73,27.76,8850.0,18.0557,18.0818,18.0557,18.0753,8850.0
2006-12-11 12:00:00,27.76,27.77,27.69,27.69,8700.0,18.0753,18.0818,18.0297,18.0297,8700.0
2006-12-11 12:10:00,27.69,27.69,27.65,27.65,13050.0,18.0297,18.0297,18.0037,18.0037,13050.0
2006-12-11 12:20:00,27.65,27.67,27.63,27.65,12600.0,18.0037,18.0167,17.9906,18.0037,12600.0
2006-12-11 12:30:00,27.66,27.68,27.65,27.67,7050.0,18.0102,18.0232,18.0037,18.0167,7050.0
2006-12-11 12:40:00,27.66,27.67,27.65,27.65,9900.0,18.0102,18.0167,18.0037,18.0037,9900.0
2006-12-11 12:50:00,27.65,27.71,27.65,27.67,7200.0,18.0037,18.0427,18.0037,18.0167,7200.0
2006-12-11 13:00:00,27.69,27.72,27.68,27.72,5700.0,18.0297,18.0492,18.0232,18.0492,5700.0
2006-12-11 13:10:00,27.73,27.77,27.72,27.76,6900.0,18.0557,18.0818,18.0492,18.0753,6900.0
2006-12-11 13:20:00,27.76,27.76,27.72,27.73,6450.0,18.0753,18.0753,18.0492,18.0557,6450.0
2006-12-11 13:30:00,27.73,27.77,27.71,27.75,10950.0,18.0557,18.0818,18.0427,18.0688,10950.0
2006-12-11 13:40:00,27.75,27.76,27.75,27.76,8400.0,18.0688,18.0753,18.0688,18.0753,8400.0
2006-12-11 13:50:00,27.76,27.77,27.73,27.73,6900.0,18.0753,18.0818,18.0557,18.0557,6900.0
2006-12-11 14:00:00,27.75,27.75,27.72,27.75,7950.0,18.0688,18.0688,18.0492,18.0688,7950.0
2006-12-11 14:10:00,27.75,27.79,27.75,27.79,10800.0,18.0688,18.0948,18.0688,18.0948,10800.0
2006-12-11 14:20:00,27.79,27.8,27.76,27.79,11700.0,18.0948,18.1013,18.0753,18.0948,11700.0
2006-12-11 14:30:00,27.79,27.81,27.78,27.81,10050.0,18.0948,18.1078,18.0883,18.1078,10050.0
2006-12-11 14:40:00,27.81,27.81,27.75,27.75,9900.0,18.1078,18.1078,18.0688,18.0688,9900.0
2006-12-11 14:50:00,27.76,27.77,27.74,27.75,6900.0,18.0753,18.0818,18.0623,18.0688,6900.0
2006-12-11 15:00:00,27.75,27.76,27.73,27.75,10800.0,18.0688,18.0753,18.0557,18.0688,10800.0
2006-12-11 15:10:00,27.76,27.76,27.73,27.74,16050.0,18.0753,18.0753,18.0557,18.0623,16050.0
2006-12-11 15:20:00,27.74,27.75,27.68,27.69,22050.0,18.0623,18.0688,18.0232,18.0297,22050.0
2006-12-11 15:30:00,27.69,27.72,27.68,27.71,19350.0,18.0297,18.0492,18.0232,18.0427,19350.0
2006-12-11 15:40:00,27.71,27.73,27.67,27.69,19650.0,18.0427,18.0557,18.0167,18.0297,19650.0
2006-12-11 15:50:00,27.68,27.78,27.67,27.75,41400.0,18.0232,18.0883,18.0167,18.0688,41400.0
2006-12-12 09:30:00,28.55,28.58,28.24,28.39,276000.0,18.5897,18.6092,18.3878,18.4855,276000.0
2006-12-12 09:40:00,28.37,28.41,28.24,28.33,106650.0,18.4725,18.4985,18.3878,18.4464,106650.0
2006-12-12 09:50:00,28.33,28.39,28.26,28.27,71700.0,18.4464,18.4855,18.4008,18.4074,71700.0
2006-12-12 10:00:00,28.25,28.25,28.13,28.2,81600.0,18.3943,18.3943,18.3162,18.3618,81600.0
2006-12-12 10:10:00,28.2,28.21,28.17,28.21,31800.0,18.3618,18.3683,18.3422,18.3683,31800.0
2006-12-12 10:20:00,28.2,28.2,28.15,28.19,30000.0,18.3618,18.3618,18.3292,18.3553,30000.0
2006-12-12 10:30:00,28.19,28.19,28.08,28.1,37650.0,18.3553,18.3553,18.2836,18.2967,37650.0
2006-12-12 10:40:00,28.08,28.19,28.07,28.17,27750.0,18.2836,18.3553,18.2771,18.3422,27750.0
2006-12-12 10:50:00,28.19,28.19,28.11,28.13,21450.0,18.3553,18.3553,18.3032,18.3162,21450.0
2006-12-12 11:00:00,28.13,28.14,28.05,28.09,32700.0,18.3162,18.3227,18.2641,18.2902,32700.0
2006-12-12 11:10:00,28.09,28.09,28.01,28.05,22350.0,18.2902,18.2902,18.2381,18.2641,22350.0
2006-12-12 11:20:00,28.04,28.1,28.03,28.03,19650.0,18.2576,18.2967,18.2511,18.2511,19650.0
2006-12-12 11:30:00,28.03,28.07,28.03,28.06,12750.0,18.2511,18.2771,18.2511,18.2706,12750.0
2006-12-12 11:40:00,28.05,28.08,28.03,28.08,15150.0,18.2641,18.2836,18.2511,18.2836,15150.0
2006-12-12 11:50:00,28.08,28.1,28.07,28.1,17100.0,18.2836,18.2967,18.2771,18.2967,17100.0
2006-12-12 12:00:00,28.08,28.11,28.07,28.07,11250.0,18.2836,18.3032,18.2771,18.2771,11250.0
2006-12-12 12:10:00,28.07,28.08,28.02,28.03,16350.0,18.2771,18.2836,18.2446,18.2511,16350.0
2006-12-12 12:20:00,28.02,28.03,27.97,28.0,47250.0,18.2446,18.2511,18.212,18.2316,47250.0
2006-12-12 12:30:00,28.0,28.27,27.97,28.03,11100.0,18.2316,18.4074,18.212,18.2511,11100.0
2006-12-12 12:40:00,28.03,28.03,27.99,28.01,6900.0,18.2511,18.2511,18.225,18.2381,6900.0
2006-12-12 12:50:00,28.01,28.27,27.99,27.99,10650.0,18.2381,18.4074,18.225,18.225,10650.0
2006-12-12 13:00:00,27.99,28.07,27.99,28.06,20700.0,18.225,18.2771,18.225,18.2706,20700.0
2006-12-12 13:10:00,28.06,28.06,28.03,28.05,10650.0,18.2706,18.2706,18.2511,18.2641,10650.0
2006-12-12 13:20:00,28.04,28.12,28.04,28.09,16650.0,18.2576,18.3097,18.2576,18.2902,16650.0
2006-12-12 13:30:00,28.07,28.15,28.07,28.13,21000.0,18.2771,18.3292,18.2771,18.3162,21000.0
2006-12-12 13:40:00,28.13,28.17,28.13,28.14,9900.0,18.3162,18.3422,18.3162,18.3227,9900.0
2006-12-12 13:50:00,28.16,28.17,28.14,28.14,8700.0,18.3357,18.3422,18.3227,18.3227,8700.0
2006-12-12 14:00:00,28.14,28.14,28.05,28.05,12900.0,18.3227,18.3227,18.2641,18.2641,12900.0
2006-12-12 14:10:00,28.07,28.07,27.98,28.03,34350.0,18.2771,18.2771,18.2185,18.2511,34350.0
2006-12-12 14:20:00,28.02,28.13,28.02,28.08,21900.0,18.2446,18.3162,18.2446,18.2836,21900.0
2006-12-12 14:30:00,28.09,28.1,28.0,28.02,16800.0,18.2902,18.2967,18.2316,18.2446,16800.0
2006-12-12 14:40:00,28.02,28.06,28.01,28.05,15300.0,18.2446,18.2706,18.2381,18.2641,15300.0
2006-12-12 14:50:00,28.05,28.09,28.05,28.06,20700.0,18.2641,18.2902,18.2641,18.2706,20700.0
2006-12-12 15:00:00,28.07,28.07,28.04,28.05,27450.0,18.2771,18.2771,18.2576,18.2641,27450.0
2006-12-12 15:10:00,28.06,28.08,28.03,28.03,48150.0,18.2706,18.2836,18.2511,18.2511,48150.0
2006-12-12 15:20:00,28.03,28.07,28.03,28.04,15750.0,18.2511,18.2771,18.2511,18.2576,15750.0
2006-12-12 15:30:00,28.04,28.07,28.02,28.05,29400.0,18.2576,18.2771,18.2446,18.2641,29400.0
2006-12-12 15:40:00,28.05,28.06,28.02,28.03,15000.0,18.2641,18.2706,18.2446,18.2511,15000.0
2006-12-12 15:50:00,28.03,28.08,28.01,28.07,56400.0,18.2511,18.2836,18.2381,18.2771,56400.0
2006-12-13 09:30:00,27.67,27.91,27.67,27.81,118350.0,18.0167,18.173,18.0167,18.1078,118350.0
2006-12-13 09:40:00,27.81,27.85,27.71,27.81,58350.0,18.1078,18.1339,18.0427,18.1078,58350.0
2006-12-13 09:50:00,27.81,27.91,27.81,27.91,29100.0,18.1078,18.173,18.1078,18.173,29100.0
2006-12-13 10:00:00,27.9,27.93,27.83,27.84,63150.0,18.1664,18.186,18.1209,18.1274,63150.0
2006-12-13 10:10:00,27.83,27.87,27.82,27.85,34350.0,18.1209,18.1469,18.1143,18.1339,34350.0
2006-12-13 10:20:00,27.85,27.89,27.83,27.83,25050.0,18.1339,18.1599,18.1209,18.1209,25050.0
2006-12-13 10:30:00,27.83,27.85,27.82,27.83,28200.0,18.1209,18.1339,18.1143,18.1209,28200.0
2006-12-13 10:40:00,27.83,27.83,27.69,27.7,64800.0,18.1209,18.1209,18.0297,18.0362,64800.0
2006-12-13 10:50:00,27.69,27.71,27.67,27.69,26250.0,18.0297,18.0427,18.0167,18.0297,26250.0
2006-12-13 11:00:00,27.67,27.67,27.6,27.61,34350.0,18.0167,18.0167,17.9711,17.9776,34350.0
2006-12-13 11:10:00,27.61,27.61,27.53,27.6,35100.0,17.9776,17.9776,17.9255,17.9711,35100.0
2006-12-13 11:20:00,27.59,27.61,27.59,27.61,13950.0,17.9646,17.9776,17.9646,17.9776,13950.0
2006-12-13 11:30:00,27.62,27.65,27.59,27.62,16350.0,17.9841,18.0037,17.9646,17.9841,16350.0
2006-12-13 11:40:00,27.61,27.63,27.59,27.59,15150.0,17.9776,17.9906,17.9646,17.9646,15150.0
2006-12-13 11:50:00,27.59,27.59,27.56,27.57,16350.0,17.9646,17.9646,17.9451,17.9516,16350.0
2006-12-13 12:00:00,27.57,27.61,27.56,27.61,15750.0,17.9516,17.9776,17.9451,17.9776,15750.0
2006-12-13 12:10:00,27.61,27.65,27.61,27.63,16050.0,17.9776,18.0037,17.9776,17.9906,16050.0
2006-12-13 12:20:00,27.63,27.65,27.61,27.63,17550.0,17.9906,18.0037,17.9776,17.9906,17550.0
2006-12-13 12:30:00,27.64,27.68,27.63,27.67,25350.0,17.9971,18.0232,17.9906,18.0167,25350.0
2006-12-13 12:40:00,27.69,27.69,27.67,27.68,15000.0,18.0297,18.0297,18.0167,18.0232,15000.0
2006-12-13 12:50:00,27.67,27.71,27.67,27.71,15300.0,18.0167,18.0427,18.0167,18.0427,15300.0
2006-12-13 13:00:00,27.71,27.73,27.68,27.71,18300.0,18.0427,18.0557,18.0232,18.0427,18300.0
2006-12-13 13:10:00,27.71,27.73,27.69,27.69,10050.0,18.0427,18.0557,18.0297,18.0297,10050.0
2006-12-13 13:20:00,27.71,27.76,27.7,27.72,12900.0,18.0427,18.0753,18.0362,18.0492,12900.0
2006-12-13 13:30:00,27.72,27.72,27.66,27.67,11100.0,18.0492,18.0492,18.0102,18.0167,11100.0
2006-12-13 13:40:00,27.66,27.71,27.64,27.71,21000.0,18.0102,18.0427,17.9971,18.0427,21000.0
2006-12-13 13:50:00,27.71,27.78,27.71,27.76,15450.0,18.0427,18.0883,18.0427,18.0753,15450.0
2006-12-13 14:00:00,27.77,27.77,27.69,27.7,15900.0,18.0818,18.0818,18.0297,18.0362,15900.0
2006-12-13 14:10:00,27.71,27.71,27.64,27.66,17100.0,18.0427,18.0427,17.9971,18.0102,17100.0
2006-12-13 14:20:00,27.66,27.67,27.62,27.63,15000.0,18.0102,18.0167,17.9841,17.9906,15000.0
2006-12-13 14:30:00,27.63,27.64,27.6,27.61,18600.0,17.9906,17.9971,17.9711,17.9776,18600.0
2006-12-13 14:40:00,27.61,27.63,27.57,27.58,21600.0,17.9776,17.9906,17.9516,17.9581,21600.0
2006-12-13 14:50:00,27.58,27.59,27.54,27.56,33300.0,17.9581,17.9646,17.932,17.9451,33300.0
2006-12-13 15:00:00,27.56,27.59,27.54,27.57,20850.0,17.9451,17.9646,17.932,17.9516,20850.0
2006-12-13 15:10:00,27.57,27.58,27.55,27.57,25050.0,17.9516,17.9581,17.9385,17.9516,25050.0
2006-12-13 15:20:00,27.57,27.63,27.54,27.63,35400.0,17.9516,17.9906,17.932,17.9906,35400.0
2006-12-13 15:30:00,27.63,27.72,27.61,27.71,61350.0,17.9906,18.0492,17.9776,18.0427,61350.0
2006-12-13 15:40:00,27.71,27.76,27.7,27.71,90600.0,18.0427,18.0753,18.0362,18.0427,90600.0
2006-12-13 15:50:00,27.71,27.77,27.67,27.68,106200.0,18.0427,18.0818,18.0167,18.0232,106200.0
2006-12-14 09:30:00,27.41,27.53,27.37,27.51,63900.0,17.8474,17.9255,17.8213,17.9125,63900.0
2006-12-14 09:40:00,27.51,27.6,27.49,27.52,54150.0,17.9125,17.9711,17.8995,17.919,54150.0
2006-12-14 09:50:00,27.51,27.7,27.49,27.69,38850.0,17.9125,18.0362,17.8995,18.0297,38850.0
2006-12-14 10:00:00,27.69,27.75,27.65,27.68,43650.0,18.0297,18.0688,18.0037,18.0232,43650.0
2006-12-14 10:10:00,27.67,27.71,27.59,27.61,19950.0,18.0167,18.0427,17.9646,17.9776,19950.0
2006-12-14 10:20:00,27.61,27.63,27.57,27.62,23250.0,17.9776,17.9906,17.9516,17.9841,23250.0
2006-12-14 10:30:00,27.62,27.74,27.58,27.74,39300.0,17.9841,18.0623,17.9581,18.0623,39300.0
2006-12-14 10:40:00,27.73,27.73,27.66,27.68,22950.0,18.0557,18.0557,18.0102,18.0232,22950.0
2006-12-14 10:50:00,27.67,27.77,27.65,27.77,24600.0,18.0167,18.0818,18.0037,18.0818,24600.0
2006-12-14 11:00:00,27.76,27.77,27.71,27.73,15600.0,18.0753,18.0818,18.0427,18.0557,15600.0
2006-12-14 11:10:00,27.72,27.79,27.72,27.79,33150.0,18.0492,18.0948,18.0492,18.0948,33150.0
2006-12-14 11:20:00,27.79,27.81,27.77,27.81,21750.0,18.0948,18.1078,18.0818,18.1078,21750.0
2006-12-14 11:30:00,27.81,27.82,27.77,27.79,21600.0,18.1078,18.1143,18.0818,18.0948,21600.0
2006-12-14 11:40:00,27.79,27.83,27.79,27.79,15750.0,18.0948,18.1209,18.0948,18.0948,15750.0
2006-12-14 11:50:00,27.79,27.83,27.79,27.82,12600.0,18.0948,18.1209,18.0948,18.1143,12600.0
2006-12-14 12:00:00,27.82,27.87,27.81,27.85,19500.0,18.1143,18.1469,18.1078,18.1339,19500.0
2006-12-14 12:10:00,27.85,27.87,27.78,27.78,11850.0,18.1339,18.1469,18.0883,18.0883,11850.0
2006-12-14 12:20:00,27.78,27.8,27.77,27.77,14400.0,18.0883,18.1013,18.0818,18.0818,14400.0
2006-12-14 12:30:00,27.77,27.79,27.77,27.79,13050.0,18.0818,18.0948,18.0818,18.0948,13050.0
2006-12-14 12:40:00,27.79,27.79,27.73,27.74,15300.0,18.0948,18.0948,18.0557,18.0623,15300.0
2006-12-14 12:50:00,27.73,27.75,27.7,27.73,19650.0,18.0557,18.0688,18.0362,18.0557,19650.0
2006-12-14 13:00:00,27.73,27.77,27.71,27.73,30900.0,18.0557,18.0818,18.0427,18.0557,30900.0
2006-12-14 13:10:00,27.74,27.78,27.73,27.77,14400.0,18.0623,18.0883,18.0557,18.0818,14400.0
2006-12-14 13:20:00,27.78,27.79,27.74,27.77,10650.0,18.0883,18.0948,18.0623,18.0818,10650.0
2006-12-14 13:30:00,27.77,27.79,27.75,27.75,16200.0,18.0818,18.0948,18.0688,18.0688,16200.0
2006-12-14 13:40:00,27.74,27.77,27.73,27.75,12000.0,18.0623,18.0818,18.0557,18.0688,12000.0
2006-12-14 13:50:00,27.75,27.75,27.72,27.72,9150.0,18.0688,18.0688,18.0492,18.0492,9150.0
2006-12-14 14:00:00,27.72,27.73,27.69,27.71,17250.0,18.0492,18.0557,18.0297,18.0427,17250.0
2006-12-14 14:10:00,27.7,27.71,27.69,27.7,14850.0,18.0362,18.0427,18.0297,18.0362,14850.0
2006-12-14 14:20:00,27.7,27.71,27.67,27.69,17100.0,18.0362,18.0427,18.0167,18.0297,17100.0
2006-12-14 14:30:00,27.69,27.69,27.64,27.65,14400.0,18.0297,18.0297,17.9971,18.0037,14400.0
2006-12-14 14:40:00,27.65,27.66,27.6,27.61,21750.0,18.0037,18.0102,17.9711,17.9776,21750.0
2006-12-14 14:50:00,27.61,27.62,27.59,27.59,19350.0,17.9776,17.9841,17.9646,17.9646,19350.0
2006-12-14 15:00:00,27.59,27.59,27.54,27.54,33600.0,17.9646,17.9646,17.932,17.932,33600.0
2006-12-14 15:10:00,27.53,27.6,27.53,27.59,27150.0,17.9255,17.9711,17.9255,17.9646,27150.0
2006-12-14 15:20:00,27.6,27.67,27.59,27.67,46500.0,17.9711,18.0167,17.9646,18.0167,46500.0
2006-12-14 15:30:00,27.68,27.72,27.66,27.67,61350.0,18.0232,18.0492,18.0102,18.0167,61350.0
2006-12-14 15:40:00,27.66,27.67,27.57,27.58,76950.0,18.0102,18.0167,17.9516,17.9581,76950.0
2006-12-14 15:50:00,27.58,27.62,27.54,27.61,89850.0,17.9581,17.9841,17.932,17.9776,89850.0
2006-12-15 09:30:00,27.41,27.58,27.38,27.47,196500.0,17.8474,17.9581,17.8279,17.8865,196500.0
2006-12-15 09:40:00,27.44,27.5,27.35,27.43,52200.0,17.8669,17.906,17.8083,17.8604,52200.0
2006-12-15 09:50:00,27.44,27.67,27.42,27.59,36600.0,17.8669,18.0167,17.8539,17.9646,36600.0
2006-12-15 10:00:00,27.56,27.57,27.5,27.51,19200.0,17.9451,17.9516,17.906,17.9125,19200.0
2006-12-15 10:10:00,27.51,27.56,27.51,27.51,31800.0,17.9125,17.9451,17.9125,17.9125,31800.0
2006-12-15 10:20:00,27.51,27.56,27.45,27.52,34950.0,17.9125,17.9451,17.8734,17.919,34950.0
2006-12-15 10:30:00,27.52,27.54,27.51,27.54,22800.0,17.919,17.932,17.9125,17.932,22800.0
2006-12-15 10:40:00,27.54,27.55,27.51,27.54,49950.0,17.932,17.9385,17.9125,17.932,49950.0
2006-12-15 10:50:00,27.53,27.63,27.53,27.63,45300.0,17.9255,17.9906,17.9255,17.9906,45300.0
2006-12-15 11:00:00,27.62,27.65,27.61,27.65,27450.0,17.9841,18.0037,17.9776,18.0037,27450.0
2006-12-15 11:10:00,27.65,27.67,27.63,27.67,18450.0,18.0037,18.0167,17.9906,18.0167,18450.0
2006-12-15 11:20:00,27.67,27.71,27.67,27.68,29700.0,18.0167,18.0427,18.0167,18.0232,29700.0
2006-12-15 11:30:00,27.68,27.7,27.65,27.65,21600.0,18.0232,18.0362,18.0037,18.0037,21600.0
2006-12-15 11:40:00,27.65,27.77,27.65,27.75,52350.0,18.0037,18.0818,18.0037,18.0688,52350.0
2006-12-15 11:50:00,27.74,27.75,27.64,27.65,37950.0,18.0623,18.0688,17.9971,18.0037,37950.0
2006-12-15 12:00:00,27.65,27.71,27.64,27.71,22950.0,18.0037,18.0427,17.9971,18.0427,22950.0
2006-12-15 12:10:00,27.71,27.76,27.65,27.66,38250.0,18.0427,18.0753,18.0037,18.0102,38250.0
2006-12-15 12:20:00,27.65,27.66,27.57,27.59,27000.0,18.0037,18.0102,17.9516,17.9646,27000.0
2006-12-15 12:30:00,27.6,27.62,27.59,27.61,10800.0,17.9711,17.9841,17.9646,17.9776,10800.0
2006-12-15 12:40:00,27.61,27.63,27.59,27.62,28200.0,17.9776,17.9906,17.9646,17.9841,28200.0
2006-12-15 12:50:00,27.63,27.68,27.62,27.65,10800.0,17.9906,18.0232,17.9841,18.0037,10800.0
2006-12-15 13:00:00,27.63,27.71,27.61,27.7,26250.0,17.9906,18.0427,17.9776,18.0362,26250.0
2006-12-15 13:10:00,27.69,27.7,27.66,27.68,19500.0,18.0297,18.0362,18.0102,18.0232,19500.0
2006-12-15 13:20:00,27.68,27.7,27.67,27.67,15750.0,18.0232,18.0362,18.0167,18.0167,15750.0
2006-12-15 13:30:00,27.67,27.71,27.67,27.67,19950.0,18.0167,18.0427,18.0167,18.0167,19950.0
2006-12-15 13:40:00,27.67,27.71,27.67,27.71,11700.0,18.0167,18.0427,18.0167,18.0427,11700.0
2006-12-15 13:50:00,27.7,27.71,27.69,27.7,21750.0,18.0362,18.0427,18.0297,18.0362,21750.0
2006-12-15 14:00:00,27.69,27.71,27.69,27.69,19650.0,18.0297,18.0427,18.0297,18.0297,19650.0
2006-12-15 14:10:00,27.7,27.7,27.66,27.66,15750.0,18.0362,18.0362,18.0102,18.0102,15750.0
2006-12-15 14:20:00,27.67,27.67,27.65,27.67,20850.0,18.0167,18.0167,18.0037,18.0167,20850.0
2006-12-15 14:30:00,27.66,27.67,27.62,27.62,15750.0,18.0102,18.0167,17.9841,17.9841,15750.0
2006-12-15 14:40:00,27.63,27.64,27.59,27.59,18900.0,17.9906,17.9971,17.9646,17.9646,18900.0
2006-12-15 14:50:00,27.59,27.59,27.57,27.58,21000.0,17.9646,17.9646,17.9516,17.9581,21000.0
2006-12-15 15:00:00,27.58,27.59,27.51,27.53,27600.0,17.9581,17.9646,17.9125,17.9255,27600.0
2006-12-15 15:10:00,27.53,27.54,27.51,27.51,27000.0,17.9255,17.932,17.9125,17.9125,27000.0
2006-12-15 15:20:00,27.51,27.53,27.5,27.5,44400.0,17.9125,17.9255,17.906,17.906,44400.0
2006-12-15 15:30:00,27.51,27.51,27.47,27.47,51450.0,17.9125,17.9125,17.8865,17.8865,51450.0
2006-12-15 15:40:00,27.47,27.48,27.41,27.43,75150.0,17.8865,17.893,17.8474,17.8604,75150.0
2006-12-15 15:50:00,27.42,27.45,27.4,27.41,89850.0,17.8539,17.8734,17.8409,17.8474,89850.0
2006-12-18 09:30:00,27.41,27.65,27.39,27.63,27300.0,17.8474,18.0037,17.8344,17.9906,27300.0
2006-12-18 09:40:00,27.62,27.71,27.57,27.57,79200.0,17.9841,18.0427,17.9516,17.9516,79200.0
2006-12-18 09:50:00,27.57,27.66,27.55,27.66,25650.0,17.9516,18.0102,17.9385,18.0102,25650.0
2006-12-18 10:00:00,27.65,27.67,27.56,27.58,23700.0,18.0037,18.0167,17.9451,17.9581,23700.0
2006-12-18 10:10:00,27.59,27.64,27.55,27.56,23250.0,17.9646,17.9971,17.9385,17.9451,23250.0
2006-12-18 10:20:00,27.56,27.57,27.47,27.48,17400.0,17.9451,17.9516,17.8865,17.893,17400.0
2006-12-18 10:30:00,27.47,27.48,27.37,27.41,47850.0,17.8865,17.893,17.8213,17.8474,47850.0
2006-12-18 10:40:00,27.39,27.44,27.36,27.4,36300.0,17.8344,17.8669,17.8148,17.8409,36300.0
2006-12-18 10:50:00,27.4,27.43,27.37,27.43,14250.0,17.8409,17.8604,17.8213,17.8604,14250.0
2006-12-18 11:00:00,27.43,27.45,27.41,27.43,23700.0,17.8604,17.8734,17.8474,17.8604,23700.0
2006-12-18 11:10:00,27.42,27.45,27.42,27.45,8250.0,17.8539,17.8734,17.8539,17.8734,8250.0
2006-12-18 11:20:00,27.45,27.45,27.42,27.43,12750.0,17.8734,17.8734,17.8539,17.8604,12750.0
2006-12-18 11:30:00,27.43,27.47,27.41,27.45,19050.0,17.8604,17.8865,17.8474,17.8734,19050.0
2006-12-18 11:40:00,27.45,27.45,27.41,27.42,12900.0,17.8734,17.8734,17.8474,17.8539,12900.0
2006-12-18 11:50:00,27.42,27.43,27.41,27.42,12000.0,17.8539,17.8604,17.8474,17.8539,12000.0
2006-12-18 12:00:00,27.42,27.43,27.37,27.38,19050.0,17.8539,17.8604,17.8213,17.8279,19050.0
2006-12-18 12:10:00,27.39,27.51,27.35,27.45,88800.0,17.8344,17.9125,17.8083,17.8734,88800.0
2006-12-18 12:20:00,27.45,27.45,27.4,27.43,3450.0,17.8734,17.8734,17.8409,17.8604,3450.0
2006-12-18 12:30:00,27.42,27.43,27.4,27.43,9900.0,17.8539,17.8604,17.8409,17.8604,9900.0
2006-12-18 12:40:00,27.43,27.45,27.42,27.45,9900.0,17.8604,17.8734,17.8539,17.8734,9900.0
2006-12-18 12:50:00,27.45,27.47,27.43,27.44,12750.0,17.8734,17.8865,17.8604,17.8669,12750.0
2006-12-18 13:00:00,27.42,27.45,27.41,27.44,12900.0,17.8539,17.8734,17.8474,17.8669,12900.0
2006-12-18 13:10:00,27.45,27.47,27.44,27.46,11100.0,17.8734,17.8865,17.8669,17.8799,11100.0
2006-12-18 13:20:00,27.45,27.47,27.44,27.45,7350.0,17.8734,17.8865,17.8669,17.8734,7350.0
2006-12-18 13:30:00,27.45,27.46,27.43,27.45,8250.0,17.8734,17.8799,17.8604,17.8734,8250.0
2006-12-18 13:40:00,27.45,27.46,27.44,27.45,7500.0,17.8734,17.8799,17.8669,17.8734,7500.0
2006-12-18 13:50:00,27.46,27.47,27.45,27.46,8550.0,17.8799,17.8865,17.8734,17.8799,8550.0
2006-12-18 14:00:00,27.47,27.47,27.45,27.45,10200.0,17.8865,17.8865,17.8734,17.8734,10200.0
2006-12-18 14:10:00,27.45,27.47,27.43,27.45,8250.0,17.8734,17.8865,17.8604,17.8734,8250.0
2006-12-18 14:20:00,27.46,27.46,27.41,27.42,9900.0,17.8799,17.8799,17.8474,17.8539,9900.0
2006-12-18 14:30:00,27.43,27.43,27.37,27.37,6900.0,17.8604,17.8604,17.8213,17.8213,6900.0
2006-12-18 14:40:00,27.39,27.39,27.33,27.33,14400.0,17.8344,17.8344,17.7953,17.7953,14400.0
2006-12-18 14:50:00,27.33,27.35,27.3,27.3,17550.0,17.7953,17.8083,17.7758,17.7758,17550.0
2006-12-18 15:00:00,27.29,27.31,27.25,27.28,15600.0,17.7693,17.7823,17.7432,17.7627,15600.0
2006-12-18 15:10:00,27.29,27.33,27.26,27.29,35550.0,17.7693,17.7953,17.7497,17.7693,35550.0
2006-12-18 15:20:00,27.28,27.33,27.27,27.33,21900.0,17.7627,17.7953,17.7562,17.7953,21900.0
2006-12-18 15:30:00,27.32,27.37,27.31,27.32,18900.0,17.7888,17.8213,17.7823,17.7888,18900.0
2006-12-18 15:40:00,27.32,27.35,27.31,27.33,26550.0,17.7888,17.8083,17.7823,17.7953,26550.0
2006-12-18 15:50:00,27.32,27.35,27.29,27.35,66600.0,17.7888,17.8083,17.7693,17.8083,66600.0
2006-12-19 09:30:00,27.21,27.23,27.03,27.07,21600.0,17.7172,17.7302,17.6,17.626,21600.0
2006-12-19 09:40:00,27.07,27.19,27.01,27.17,22650.0,17.626,17.7041,17.5869,17.6911,22650.0
2006-12-19 09:50:00,27.17,27.18,27.09,27.11,18450.0,17.6911,17.6976,17.639,17.652,18450.0
2006-12-19 10:00:00,27.12,27.23,27.09,27.19,37650.0,17.6586,17.7302,17.639,17.7041,37650.0
2006-12-19 10:10:00,27.16,27.24,27.13,27.24,33450.0,17.6846,17.7367,17.6651,17.7367,33450.0
2006-12-19 10:20:00,27.23,27.31,27.22,27.27,22350.0,17.7302,17.7823,17.7237,17.7562,22350.0
2006-12-19 10:30:00,27.27,27.31,27.27,27.28,37200.0,17.7562,17.7823,17.7562,17.7627,37200.0
2006-12-19 10:40:00,27.28,27.29,27.23,27.27,57300.0,17.7627,17.7693,17.7302,17.7562,57300.0
2006-12-19 10:50:00,27.26,27.3,27.26,27.29,27900.0,17.7497,17.7758,17.7497,17.7693,27900.0
2006-12-19 11:00:00,27.29,27.33,27.28,27.31,27900.0,17.7693,17.7953,17.7627,17.7823,27900.0
2006-12-19 11:10:00,27.31,27.32,27.27,27.28,18150.0,17.7823,17.7888,17.7562,17.7627,18150.0
2006-12-19 11:20:00,27.28,27.29,27.25,27.29,35700.0,17.7627,17.7693,17.7432,17.7693,35700.0
2006-12-19 11:30:00,27.29,27.31,27.27,27.27,19500.0,17.7693,17.7823,17.7562,17.7562,19500.0
2006-12-19 11:40:00,27.27,27.29,27.23,27.29,64200.0,17.7562,17.7693,17.7302,17.7693,64200.0
2006-12-19 11:50:00,27.27,27.34,27.26,27.33,37800.0,17.7562,17.8018,17.7497,17.7953,37800.0
2006-12-19 12:00:00,27.33,27.38,27.31,27.34,33600.0,17.7953,17.8279,17.7823,17.8018,33600.0
2006-12-19 12:10:00,27.33,27.37,27.31,27.31,12750.0,17.7953,17.8213,17.7823,17.7823,12750.0
2006-12-19 12:20:00,27.31,27.34,27.31,27.33,15450.0,17.7823,17.8018,17.7823,17.7953,15450.0
2006-12-19 12:30:00,27.33,27.38,27.33,27.35,28200.0,17.7953,17.8279,17.7953,17.8083,28200.0
2006-12-19 12:40:00,27.33,27.35,27.32,27.33,17100.0,17.7953,17.8083,17.7888,17.7953,17100.0
2006-12-19 12:50:00,27.33,27.35,27.32,27.33,7500.0,17.7953,17.8083,17.7888,17.7953,7500.0
2006-12-19 13:00:00,27.33,27.33,27.28,27.29,14400.0,17.7953,17.7953,17.7627,17.7693,14400.0
2006-12-19 13:10:00,27.29,27.3,27.27,27.28,7800.0,17.7693,17.7758,17.7562,17.7627,7800.0
2006-12-19 13:20:00,27.27,27.29,27.27,27.27,13350.0,17.7562,17.7693,17.7562,17.7562,13350.0
2006-12-19 13:30:00,27.27,27.32,27.27,27.29,10500.0,17.7562,17.7888,17.7562,17.7693,10500.0
2006-12-19 13:40:00,27.3,27.35,27.3,27.31,12450.0,17.7758,17.8083,17.7758,17.7823,12450.0
2006-12-19 13:50:00,27.31,27.31,27.28,27.31,9150.0,17.7823,17.7823,17.7627,17.7823,9150.0
2006-12-19 14:00:00,27.31,27.37,27.28,27.34,18450.0,17.7823,17.8213,17.7627,17.8018,18450.0
2006-12-19 14:10:00,27.34,27.4,27.33,27.35,26550.0,17.8018,17.8409,17.7953,17.8083,26550.0
2006-12-19 14:20:00,27.35,27.35,27.32,27.33,11100.0,17.8083,17.8083,17.7888,17.7953,11100.0
2006-12-19 14:30:00,27.33,27.33,27.28,27.32,13200.0,17.7953,17.7953,17.7627,17.7888,13200.0
2006-12-19 14:40:00,27.31,27.32,27.27,27.28,12600.0,17.7823,17.7888,17.7562,17.7627,12600.0
2006-12-19 14:50:00,27.28,27.32,27.27,27.29,12300.0,17.7627,17.7888,17.7562,17.7693,12300.0
2006-12-19 15:00:00,27.28,27.31,27.27,27.3,20400.0,17.7627,17.7823,17.7562,17.7758,20400.0
2006-12-19 15:10:00,27.3,27.33,27.3,27.31,27300.0,17.7758,17.7953,17.7758,17.7823,27300.0
2006-12-19 15:20:00,27.31,27.32,27.3,27.31,40650.0,17.7823,17.7888,17.7758,17.7823,40650.0
2006-12-19 15:30:00,27.31,27.33,27.29,27.31,26850.0,17.7823,17.7953,17.7693,17.7823,26850.0
2006-12-19 15:40:00,27.3,27.35,27.29,27.34,52950.0,17.7758,17.8083,17.7693,17.8018,52950.0
2006-12-19 15:50:00,27.34,27.37,27.32,27.37,61950.0,17.8018,17.8213,17.7888,17.8213,61950.0
2006-12-20 09:30:00,27.26,27.35,27.09,27.35,38850.0,17.7497,17.8083,17.639,17.8083,38850.0
2006-12-20 09:40:00,27.34,27.41,27.25,27.27,29250.0,17.8018,17.8474,17.7432,17.7562,29250.0
2006-12-20 09:50:00,27.3,27.33,27.26,27.31,20850.0,17.7758,17.7953,17.7497,17.7823,20850.0
2006-12-20 10:00:00,27.31,27.37,27.29,27.33,18300.0,17.7823,17.8213,17.7693,17.7953,18300.0
2006-12-20 10:10:00,27.35,27.35,27.27,27.35,17700.0,17.8083,17.8083,17.7562,17.8083,17700.0
2006-12-20 10:20:00,27.35,27.37,27.31,27.36,15000.0,17.8083,17.8213,17.7823,17.8148,15000.0
2006-12-20 10:30:00,27.36,27.37,27.28,27.29,18300.0,17.8148,17.8213,17.7627,17.7693,18300.0
2006-12-20 10:40:00,27.3,27.37,27.28,27.28,15300.0,17.7758,17.8213,17.7627,17.7627,15300.0
2006-12-20 10:50:00,27.28,27.28,27.25,27.25,11550.0,17.7627,17.7627,17.7432,17.7432,11550.0
2006-12-20 11:00:00,27.25,27.27,27.23,27.25,21750.0,17.7432,17.7562,17.7302,17.7432,21750.0
2006-12-20 11:10:00,27.25,27.26,27.21,27.21,21900.0,17.7432,17.7497,17.7172,17.7172,21900.0
2006-12-20 11:20:00,27.21,27.22,27.19,27.19,9150.0,17.7172,17.7237,17.7041,17.7041,9150.0
2006-12-20 11:30:00,27.18,27.19,27.18,27.18,13350.0,17.6976,17.7041,17.6976,17.6976,13350.0
2006-12-20 11:40:00,27.18,27.18,27.15,27.16,14100.0,17.6976,17.6976,17.6781,17.6846,14100.0
2006-12-20 11:50:00,27.16,27.2,27.16,27.2,14700.0,17.6846,17.7107,17.6846,17.7107,14700.0
2006-12-20 12:00:00,27.19,27.21,27.18,27.18,11250.0,17.7041,17.7172,17.6976,17.6976,11250.0
2006-12-20 12:10:00,27.18,27.19,27.17,27.18,13800.0,17.6976,17.7041,17.6911,17.6976,13800.0
2006-12-20 12:20:00,27.19,27.23,27.17,27.2,12450.0,17.7041,17.7302,17.6911,17.7107,12450.0
2006-12-20 12:30:00,27.2,27.23,27.17,27.21,21000.0,17.7107,17.7302,17.6911,17.7172,21000.0
2006-12-20 12:40:00,27.21,27.23,27.2,27.22,8700.0,17.7172,17.7302,17.7107,17.7237,8700.0
2006-12-20 12:50:00,27.22,27.23,27.17,27.18,12900.0,17.7237,17.7302,17.6911,17.6976,12900.0
2006-12-20 13:00:00,27.18,27.18,27.17,27.17,12900.0,17.6976,17.6976,17.6911,17.6911,12900.0
2006-12-20 13:10:00,27.17,27.17,27.13,27.17,19050.0,17.6911,17.6911,17.6651,17.6911,19050.0
2006-12-20 13:20:00,27.17,27.18,27.13,27.17,22950.0,17.6911,17.6976,17.6651,17.6911,22950.0
2006-12-20 13:30:00,27.17,27.18,27.15,27.15,17100.0,17.6911,17.6976,17.6781,17.6781,17100.0
2006-12-20 13:40:00,27.15,27.17,27.13,27.13,18000.0,17.6781,17.6911,17.6651,17.6651,18000.0
2006-12-20 13:50:00,27.15,27.18,27.13,27.17,14550.0,17.6781,17.6976,17.6651,17.6911,14550.0
2006-12-20 14:00:00,27.18,27.18,27.13,27.13,15300.0,17.6976,17.6976,17.6651,17.6651,15300.0
2006-12-20 14:10:00,27.13,27.17,27.13,27.15,14700.0,17.6651,17.6911,17.6651,17.6781,14700.0
2006-12-20 14:20:00,27.16,27.19,27.15,27.15,20250.0,17.6846,17.7041,17.6781,17.6781,20250.0
2006-12-20 14:30:00,27.14,27.16,27.1,27.11,18150.0,17.6716,17.6846,17.6455,17.652,18150.0
2006-12-20 14:40:00,27.11,27.15,27.11,27.11,25500.0,17.652,17.6781,17.652,17.652,25500.0
2006-12-20 14:50:00,27.11,27.11,27.07,27.07,24000.0,17.652,17.652,17.626,17.626,24000.0
2006-12-20 15:00:00,27.07,27.09,27.05,27.07,32850.0,17.626,17.639,17.613,17.626,32850.0
2006-12-20 15:10:00,27.07,27.07,27.03,27.03,39600.0,17.626,17.626,17.6,17.6,39600.0
2006-12-20 15:20:00,27.03,27.03,27.0,27.0,24450.0,17.6,17.6,17.5804,17.5804,24450.0
2006-12-20 15:30:00,27.0,27.07,27.0,27.07,29700.0,17.5804,17.626,17.5804,17.626,29700.0
2006-12-20 15:40:00,27.07,27.09,27.04,27.05,37650.0,17.626,17.639,17.6065,17.613,37650.0
2006-12-20 15:50:00,27.05,27.08,27.02,27.07,39900.0,17.613,17.6325,17.5934,17.626,39900.0
2006-12-21 09:30:00,27.14,27.3,27.05,27.24,22650.0,17.6716,17.7758,17.613,17.7367,22650.0
2006-12-21 09:40:00,27.23,27.29,27.2,27.29,25950.0,17.7302,17.7693,17.7107,17.7693,25950.0
2006-12-21 09:50:00,27.28,27.39,27.27,27.3,30900.0,17.7627,17.8344,17.7562,17.7758,30900.0
2006-12-21 10:00:00,27.3,27.31,27.24,27.25,17850.0,17.7758,17.7823,17.7367,17.7432,17850.0
2006-12-21 10:10:00,27.25,27.27,27.23,27.23,15300.0,17.7432,17.7562,17.7302,17.7302,15300.0
2006-12-21 10:20:00,27.23,27.27,27.17,27.27,34800.0,17.7302,17.7562,17.6911,17.7562,34800.0
2006-12-21 10:30:00,27.27,27.31,27.27,27.28,31650.0,17.7562,17.7823,17.7562,17.7627,31650.0
2006-12-21 10:40:00,27.28,27.3,27.27,27.29,22500.0,17.7627,17.7758,17.7562,17.7693,22500.0
2006-12-21 10:50:00,27.28,27.29,27.26,27.27,17550.0,17.7627,17.7693,17.7497,17.7562,17550.0
2006-12-21 11:00:00,27.27,27.3,27.25,27.3,42300.0,17.7562,17.7758,17.7432,17.7758,42300.0
2006-12-21 11:10:00,27.3,27.33,27.29,27.33,26100.0,17.7758,17.7953,17.7693,17.7953,26100.0
2006-12-21 11:20:00,27.33,27.39,27.29,27.33,54300.0,17.7953,17.8344,17.7693,17.7953,54300.0
2006-12-21 11:30:00,27.32,27.35,27.32,27.35,11250.0,17.7888,17.8083,17.7888,17.8083,11250.0
2006-12-21 11:40:00,27.35,27.37,27.33,27.35,22500.0,17.8083,17.8213,17.7953,17.8083,22500.0
2006-12-21 11:50:00,27.35,27.4,27.35,27.4,21450.0,17.8083,17.8409,17.8083,17.8409,21450.0
2006-12-21 12:00:00,27.4,27.4,27.37,27.39,36300.0,17.8409,17.8409,17.8213,17.8344,36300.0
2006-12-21 12:10:00,27.37,27.43,27.37,27.39,22950.0,17.8213,17.8604,17.8213,17.8344,22950.0
2006-12-21 12:20:00,27.39,27.42,27.39,27.42,32550.0,17.8344,17.8539,17.8344,17.8539,32550.0
2006-12-21 12:30:00,27.41,27.43,27.37,27.37,38400.0,17.8474,17.8604,17.8213,17.8213,38400.0
2006-12-21 12:40:00,27.38,27.4,27.37,27.4,33300.0,17.8279,17.8409,17.8213,17.8409,33300.0
2006-12-21 12:50:00,27.39,27.43,27.39,27.41,30600.0,17.8344,17.8604,17.8344,17.8474,30600.0
2006-12-21 13:00:00,27.4,27.41,27.37,27.41,28200.0,17.8409,17.8474,17.8213,17.8474,28200.0
2006-12-21 13:10:00,27.41,27.42,27.37,27.37,20850.0,17.8474,17.8539,17.8213,17.8213,20850.0
2006-12-21 13:20:00,27.37,27.38,27.37,27.38,10500.0,17.8213,17.8279,17.8213,17.8279,10500.0
2006-12-21 13:30:00,27.37,27.38,27.31,27.33,19350.0,17.8213,17.8279,17.7823,17.7953,19350.0
2006-12-21 13:40:00,27.31,27.32,27.29,27.29,19350.0,17.7823,17.7888,17.7693,17.7693,19350.0
2006-12-21 13:50:00,27.3,27.33,27.27,27.27,19650.0,17.7758,17.7953,17.7562,17.7562,19650.0
2006-12-21 14:00:00,27.27,27.27,27.23,27.26,14550.0,17.7562,17.7562,17.7302,17.7497,14550.0
2006-12-21 14:10:00,27.25,27.28,27.25,27.25,17250.0,17.7432,17.7627,17.7432,17.7432,17250.0
2006-12-21 14:20:00,27.25,27.29,27.25,27.28,11700.0,17.7432,17.7693,17.7432,17.7627,11700.0
2006-12-21 14:30:00,27.29,27.3,27.28,27.3,11400.0,17.7693,17.7758,17.7627,17.7758,11400.0
2006-12-21 14:40:00,27.29,27.32,27.25,27.25,20250.0,17.7693,17.7888,17.7432,17.7432,20250.0
2006-12-21 14:50:00,27.26,27.28,27.25,27.25,21750.0,17.7497,17.7627,17.7432,17.7432,21750.0
2006-12-21 15:00:00,27.25,27.29,27.25,27.27,23700.0,17.7432,17.7693,17.7432,17.7562,23700.0
2006-12-21 15:10:00,27.27,27.29,27.27,27.27,17100.0,17.7562,17.7693,17.7562,17.7562,17100.0
2006-12-21 15:20:00,27.27,27.28,27.26,27.27,25050.0,17.7562,17.7627,17.7497,17.7562,25050.0
2006-12-21 15:30:00,27.25,27.27,27.25,27.25,78150.0,17.7432,17.7562,17.7432,17.7432,78150.0
2006-12-21 15:40:00,27.25,27.25,27.16,27.18,73200.0,17.7432,17.7432,17.6846,17.6976,73200.0
2006-12-21 15:50:00,27.19,27.21,27.14,27.16,78750.0,17.7041,17.7172,17.6716,17.6846,78750.0
2006-12-22 09:30:00,27.12,27.18,27.08,27.18,13800.0,17.6586,17.6976,17.6325,17.6976,13800.0
2006-12-22 09:40:00,27.15,27.2,27.07,27.19,17400.0,17.6781,17.7107,17.626,17.7041,17400.0
2006-12-22 09:50:00,27.19,27.26,27.17,27.26,13950.0,17.7041,17.7497,17.6911,17.7497,13950.0
2006-12-22 10:00:00,27.22,27.26,27.15,27.16,18150.0,17.7237,17.7497,17.6781,17.6846,18150.0
2006-12-22 10:10:00,27.16,27.21,27.13,27.17,5250.0,17.6846,17.7172,17.6651,17.6911,5250.0
2006-12-22 10:20:00,27.17,27.21,27.16,27.17,5250.0,17.6911,17.7172,17.6846,17.6911,5250.0
2006-12-22 10:30:00,27.17,27.19,27.06,27.06,18300.0,17.6911,17.7041,17.6195,17.6195,18300.0
2006-12-22 10:40:00,27.06,27.08,27.01,27.03,15300.0,17.6195,17.6325,17.5869,17.6,15300.0
2006-12-22 10:50:00,27.02,27.03,26.97,26.99,11550.0,17.5934,17.6,17.5609,17.5739,11550.0
2006-12-22 11:00:00,26.97,27.03,26.97,27.03,24150.0,17.5609,17.6,17.5609,17.6,24150.0
2006-12-22 11:10:00,27.03,27.06,27.0,27.05,17100.0,17.6,17.6195,17.5804,17.613,17100.0
2006-12-22 11:20:00,27.04,27.04,26.99,27.02,11100.0,17.6065,17.6065,17.5739,17.5934,11100.0
2006-12-22 11:30:00,27.01,27.1,27.01,27.09,7500.0,17.5869,17.6455,17.5869,17.639,7500.0
2006-12-22 11:40:00,27.08,27.09,27.02,27.02,8850.0,17.6325,17.639,17.5934,17.5934,8850.0
2006-12-22 11:50:00,27.05,27.06,27.01,27.01,6150.0,17.613,17.6195,17.5869,17.5869,6150.0
2006-12-22 12:00:00,27.01,27.01,26.97,26.98,17850.0,17.5869,17.5869,17.5609,17.5674,17850.0
2006-12-22 12:10:00,26.97,26.98,26.93,26.93,132600.0,17.5609,17.5674,17.5348,17.5348,132600.0
2006-12-22 12:20:00,26.93,26.95,26.91,26.93,8850.0,17.5348,17.5479,17.5218,17.5348,8850.0
2006-12-22 12:30:00,26.93,26.95,26.87,26.93,16950.0,17.5348,17.5479,17.4958,17.5348,16950.0
2006-12-22 12:40:00,26.93,26.94,26.91,26.93,10950.0,17.5348,17.5414,17.5218,17.5348,10950.0
2006-12-22 12:50:00,26.93,26.95,26.89,26.91,15150.0,17.5348,17.5479,17.5088,17.5218,15150.0
2006-12-22 13:00:00,26.91,26.96,26.89,26.94,17850.0,17.5218,17.5544,17.5088,17.5414,17850.0
2006-12-22 13:10:00,26.91,26.94,26.9,26.93,11850.0,17.5218,17.5414,17.5153,17.5348,11850.0
2006-12-22 13:20:00,26.93,26.93,26.89,26.89,7800.0,17.5348,17.5348,17.5088,17.5088,7800.0
2006-12-22 13:30:00,26.89,26.95,26.89,26.95,4350.0,17.5088,17.5479,17.5088,17.5479,4350.0
2006-12-22 13:40:00,26.93,26.96,26.91,26.95,6750.0,17.5348,17.5544,17.5218,17.5479,6750.0
2006-12-22 13:50:00,26.95,26.97,26.93,26.97,6150.0,17.5479,17.5609,17.5348,17.5609,6150.0
2006-12-22 14:00:00,26.97,26.99,26.94,26.99,5700.0,17.5609,17.5739,17.5414,17.5739,5700.0
2006-12-22 14:10:00,26.98,27.0,26.97,26.98,4200.0,17.5674,17.5804,17.5609,17.5674,4200.0
2006-12-22 14:20:00,26.96,27.0,26.96,26.97,6750.0,17.5544,17.5804,17.5544,17.5609,6750.0
2006-12-22 14:30:00,26.97,26.99,26.95,26.97,3600.0,17.5609,17.5739,17.5479,17.5609,3600.0
2006-12-22 14:40:00,26.97,26.99,26.96,26.96,11850.0,17.5609,17.5739,17.5544,17.5544,11850.0
2006-12-22 14:50:00,26.97,27.0,26.93,27.0,9600.0,17.5609,17.5804,17.5348,17.5804,9600.0
2006-12-22 15:00:00,26.99,27.06,26.99,27.05,15600.0,17.5739,17.6195,17.5739,17.613,15600.0
2006-12-22 15:10:00,27.05,27.06,27.01,27.01,11100.0,17.613,17.6195,17.5869,17.5869,11100.0
2006-12-22 15:20:00,27.03,27.03,26.97,26.97,6150.0,17.6,17.6,17.5609,17.5609,6150.0
2006-12-22 15:30:00,26.98,27.0,26.97,26.97,14400.0,17.5674,17.5804,17.5609,17.5609,14400.0
2006-12-22 15:40:00,26.97,27.0,26.95,26.95,81600.0,17.5609,17.5804,17.5479,17.5479,81600.0
2006-12-22 15:50:00,26.95,26.97,26.9,26.9,127650.0,17.5479,17.5609,17.5153,17.5153,127650.0
2006-12-26 09:30:00,26.92,27.03,26.87,26.97,10050.0,17.5283,17.6,17.4958,17.5609,10050.0
2006-12-26 09:40:00,26.98,26.99,26.77,26.9,29400.0,17.5674,17.5739,17.4307,17.5153,29400.0
2006-12-26 09:50:00,26.9,27.03,26.9,26.99,18750.0,17.5153,17.6,17.5153,17.5739,18750.0
2006-12-26 10:00:00,27.02,27.04,26.98,27.03,14100.0,17.5934,17.6065,17.5674,17.6,14100.0
2006-12-26 10:10:00,27.01,27.07,27.01,27.05,12000.0,17.5869,17.626,17.5869,17.613,12000.0
2006-12-26 10:20:00,27.05,27.09,27.03,27.09,10800.0,17.613,17.639,17.6,17.639,10800.0
2006-12-26 10:30:00,27.1,27.16,27.08,27.15,25050.0,17.6455,17.6846,17.6325,17.6781,25050.0
2006-12-26 10:40:00,27.13,27.15,27.06,27.1,17700.0,17.6651,17.6781,17.6195,17.6455,17700.0
2006-12-26 10:50:00,27.13,27.13,27.05,27.07,10350.0,17.6651,17.6651,17.613,17.626,10350.0
2006-12-26 11:00:00,27.07,27.1,27.05,27.1,16050.0,17.626,17.6455,17.613,17.6455,16050.0
2006-12-26 11:10:00,27.09,27.12,27.08,27.11,11550.0,17.639,17.6586,17.6325,17.652,11550.0
2006-12-26 11:20:00,27.11,27.16,27.11,27.15,7200.0,17.652,17.6846,17.652,17.6781,7200.0
2006-12-26 11:30:00,27.15,27.15,27.12,27.13,3300.0,17.6781,17.6781,17.6586,17.6651,3300.0
2006-12-26 11:40:00,27.14,27.19,27.14,27.16,13500.0,17.6716,17.7041,17.6716,17.6846,13500.0
2006-12-26 11:50:00,27.15,27.17,27.15,27.17,2850.0,17.6781,17.6911,17.6781,17.6911,2850.0
2006-12-26 12:00:00,27.17,27.17,27.15,27.15,4800.0,17.6911,17.6911,17.6781,17.6781,4800.0
2006-12-26 12:10:00,27.15,27.17,27.14,27.16,5400.0,17.6781,17.6911,17.6716,17.6846,5400.0
2006-12-26 12:20:00,27.17,27.21,27.17,27.17,11850.0,17.6911,17.7172,17.6911,17.6911,11850.0
2006-12-26 12:30:00,27.19,27.19,27.16,27.18,3450.0,17.7041,17.7041,17.6846,17.6976,3450.0
2006-12-26 12:40:00,27.17,27.17,27.15,27.15,2400.0,17.6911,17.6911,17.6781,17.6781,2400.0
2006-12-26 12:50:00,27.17,27.17,27.14,27.14,3000.0,17.6911,17.6911,17.6716,17.6716,3000.0
2006-12-26 13:00:00,27.15,27.17,27.15,27.17,2850.0,17.6781,17.6911,17.6781,17.6911,2850.0
2006-12-26 13:10:00,27.2,27.2,27.18,27.19,3300.0,17.7107,17.7107,17.6976,17.7041,3300.0
2006-12-26 13:20:00,27.19,27.21,27.17,27.21,2100.0,17.7041,17.7172,17.6911,17.7172,2100.0
2006-12-26 13:30:00,27.22,27.22,27.17,27.17,6000.0,17.7237,17.7237,17.6911,17.6911,6000.0
2006-12-26 13:40:00,27.19,27.2,27.17,27.19,10200.0,17.7041,17.7107,17.6911,17.7041,10200.0
2006-12-26 13:50:00,27.19,27.23,27.19,27.21,7800.0,17.7041,17.7302,17.7041,17.7172,7800.0
2006-12-26 14:00:00,27.21,27.23,27.18,27.2,9600.0,17.7172,17.7302,17.6976,17.7107,9600.0
2006-12-26 14:10:00,27.2,27.2,27.19,27.19,3600.0,17.7107,17.7107,17.7041,17.7041,3600.0
2006-12-26 14:20:00,27.17,27.21,27.16,27.19,5400.0,17.6911,17.7172,17.6846,17.7041,5400.0
2006-12-26 14:30:00,27.19,27.19,27.17,27.19,2550.0,17.7041,17.7041,17.6911,17.7041,2550.0
2006-12-26 14:40:00,27.19,27.2,27.17,27.19,5550.0,17.7041,17.7107,17.6911,17.7041,5550.0
2006-12-26 14:50:00,27.17,27.19,27.17,27.17,5850.0,17.6911,17.7041,17.6911,17.6911,5850.0
2006-12-26 15:00:00,27.17,27.18,27.16,27.17,7200.0,17.6911,17.6976,17.6846,17.6911,7200.0
2006-12-26 15:10:00,27.19,27.19,27.15,27.18,8700.0,17.7041,17.7041,17.6781,17.6976,8700.0
2006-12-26 15:20:00,27.18,27.22,27.17,27.22,7950.0,17.6976,17.7237,17.6911,17.7237,7950.0
2006-12-26 15:30:00,27.22,27.22,27.19,27.19,13350.0,17.7237,17.7237,17.7041,17.7041,13350.0
2006-12-26 15:40:00,27.19,27.19,27.16,27.18,17250.0,17.7041,17.7041,17.6846,17.6976,17250.0
2006-12-26 15:50:00,27.17,27.18,27.13,27.16,40200.0,17.6911,17.6976,17.6651,17.6846,40200.0
2006-12-27 09:30:00,27.33,27.39,27.23,27.29,30600.0,17.7953,17.8344,17.7302,17.7693,30600.0
2006-12-27 09:40:00,27.29,27.37,27.29,27.37,46650.0,17.7693,17.8213,17.7693,17.8213,46650.0
2006-12-27 09:50:00,27.36,27.43,27.34,27.35,19950.0,17.8148,17.8604,17.8018,17.8083,19950.0
2006-12-27 10:00:00,27.35,27.42,27.33,27.41,19500.0,17.8083,17.8539,17.7953,17.8474,19500.0
2006-12-27 10:10:00,27.4,27.41,27.36,27.41,50550.0,17.8409,17.8474,17.8148,17.8474,50550.0
2006-12-27 10:20:00,27.42,27.43,27.14,27.41,7500.0,17.8539,17.8604,17.6716,17.8474,7500.0
2006-12-27 10:30:00,27.41,27.47,27.41,27.44,13500.0,17.8474,17.8865,17.8474,17.8669,13500.0
2006-12-27 10:40:00,27.45,27.52,27.45,27.51,10350.0,17.8734,17.919,17.8734,17.9125,10350.0
2006-12-27 10:50:00,27.51,27.58,27.51,27.56,10500.0,17.9125,17.9581,17.9125,17.9451,10500.0
2006-12-27 11:00:00,27.57,27.63,27.57,27.59,28800.0,17.9516,17.9906,17.9516,17.9646,28800.0
2006-12-27 11:10:00,27.6,27.62,27.57,27.6,15900.0,17.9711,17.9841,17.9516,17.9711,15900.0
2006-12-27 11:20:00,27.6,27.6,27.54,27.57,12150.0,17.9711,17.9711,17.932,17.9516,12150.0
2006-12-27 11:30:00,27.57,27.6,27.56,27.6,7650.0,17.9516,17.9711,17.9451,17.9711,7650.0
2006-12-27 11:40:00,27.6,27.61,27.56,27.58,7650.0,17.9711,17.9776,17.9451,17.9581,7650.0
2006-12-27 11:50:00,27.6,27.6,27.56,27.57,6300.0,17.9711,17.9711,17.9451,17.9516,6300.0
2006-12-27 12:00:00,27.57,27.61,27.57,27.59,10950.0,17.9516,17.9776,17.9516,17.9646,10950.0
2006-12-27 12:10:00,27.59,27.59,27.57,27.58,6900.0,17.9646,17.9646,17.9516,17.9581,6900.0
2006-12-27 12:20:00,27.58,27.6,27.57,27.6,10050.0,17.9581,17.9711,17.9516,17.9711,10050.0
2006-12-27 12:30:00,27.61,27.65,27.6,27.65,34350.0,17.9776,18.0037,17.9711,18.0037,34350.0
2006-12-27 12:40:00,27.65,27.67,27.63,27.67,16350.0,18.0037,18.0167,17.9906,18.0167,16350.0
2006-12-27 12:50:00,27.67,27.67,27.63,27.63,8100.0,18.0167,18.0167,17.9906,17.9906,8100.0
2006-12-27 13:00:00,27.61,27.63,27.61,27.62,6150.0,17.9776,17.9906,17.9776,17.9841,6150.0
2006-12-27 13:10:00,27.61,27.63,27.61,27.63,9150.0,17.9776,17.9906,17.9776,17.9906,9150.0
2006-12-27 13:20:00,27.63,27.67,27.63,27.67,26250.0,17.9906,18.0167,17.9906,18.0167,26250.0
2006-12-27 13:30:00,27.65,27.67,27.63,27.65,24300.0,18.0037,18.0167,17.9906,18.0037,24300.0
2006-12-27 13:40:00,27.65,27.67,27.64,27.67,25950.0,18.0037,18.0167,17.9971,18.0167,25950.0
2006-12-27 13:50:00,27.67,27.68,27.65,27.67,48900.0,18.0167,18.0232,18.0037,18.0167,48900.0
2006-12-27 14:00:00,27.66,27.69,27.65,27.65,25350.0,18.0102,18.0297,18.0037,18.0037,25350.0
2006-12-27 14:10:00,27.65,27.68,27.57,27.59,31800.0,18.0037,18.0232,17.9516,17.9646,31800.0
2006-12-27 14:20:00,27.59,27.59,27.51,27.51,19950.0,17.9646,17.9646,17.9125,17.9125,19950.0
2006-12-27 14:30:00,27.51,27.53,27.48,27.49,25050.0,17.9125,17.9255,17.893,17.8995,25050.0
2006-12-27 14:40:00,27.48,27.51,27.47,27.51,17700.0,17.893,17.9125,17.8865,17.9125,17700.0
2006-12-27 14:50:00,27.51,27.51,27.48,27.49,13500.0,17.9125,17.9125,17.893,17.8995,13500.0
2006-12-27 15:00:00,27.49,27.54,27.49,27.53,16500.0,17.8995,17.932,17.8995,17.9255,16500.0
2006-12-27 15:10:00,27.54,27.55,27.49,27.5,18750.0,17.932,17.9385,17.8995,17.906,18750.0
2006-12-27 15:20:00,27.51,27.51,27.5,27.5,15150.0,17.9125,17.9125,17.906,17.906,15150.0
2006-12-27 15:30:00,27.5,27.51,27.45,27.47,25050.0,17.906,17.9125,17.8734,17.8865,25050.0
2006-12-27 15:40:00,27.45,27.48,27.45,27.46,31650.0,17.8734,17.893,17.8734,17.8799,31650.0
2006-12-27 15:50:00,27.46,27.47,27.43,27.47,50850.0,17.8799,17.8865,17.8604,17.8865,50850.0
2006-12-28 09:30:00,27.31,27.33,27.2,27.25,18750.0,17.852,17.8651,17.7801,17.8128,18750.0
2006-12-28 09:40:00,27.25,27.25,27.19,27.21,13950.0,17.8128,17.8128,17.7736,17.7866,13950.0
2006-12-28 09:50:00,27.21,27.23,27.19,27.22,10200.0,17.7866,17.7997,17.7736,17.7932,10200.0
2006-12-28 10:00:00,27.22,27.25,27.18,27.19,19800.0,17.7932,17.8128,17.767,17.7736,19800.0
2006-12-28 10:10:00,27.15,27.19,27.11,27.11,6600.0,17.7474,17.7736,17.7213,17.7213,6600.0
2006-12-28 10:20:00,27.12,27.17,27.11,27.17,5550.0,17.7278,17.7605,17.7213,17.7605,5550.0
2006-12-28 10:30:00,27.17,27.17,27.09,27.09,10800.0,17.7605,17.7605,17.7082,17.7082,10800.0
2006-12-28 10:40:00,27.08,27.13,27.07,27.12,42000.0,17.7017,17.7343,17.6951,17.7278,42000.0
2006-12-28 10:50:00,27.13,27.2,27.13,27.18,13950.0,17.7343,17.7801,17.7343,17.767,13950.0
2006-12-28 11:00:00,27.2,27.2,27.16,27.16,39750.0,17.7801,17.7801,17.754,17.754,39750.0
2006-12-28 11:10:00,27.16,27.16,27.06,27.07,16050.0,17.754,17.754,17.6886,17.6951,16050.0
2006-12-28 11:20:00,27.1,27.13,27.09,27.09,6750.0,17.7147,17.7343,17.7082,17.7082,6750.0
2006-12-28 11:30:00,27.09,27.11,27.05,27.06,9900.0,17.7082,17.7213,17.6821,17.6886,9900.0
2006-12-28 11:40:00,27.06,27.1,27.06,27.1,4650.0,17.6886,17.7147,17.6886,17.7147,4650.0
2006-12-28 11:50:00,27.1,27.13,27.08,27.09,6600.0,17.7147,17.7343,17.7017,17.7082,6600.0
2006-12-28 12:00:00,27.1,27.11,27.08,27.11,4950.0,17.7147,17.7213,17.7017,17.7213,4950.0
2006-12-28 12:10:00,27.11,27.11,27.06,27.09,19800.0,17.7213,17.7213,17.6886,17.7082,19800.0
2006-12-28 12:20:00,27.09,27.1,27.07,27.1,9450.0,17.7082,17.7147,17.6951,17.7147,9450.0
2006-12-28 12:30:00,27.1,27.1,27.09,27.1,8250.0,17.7147,17.7147,17.7082,17.7147,8250.0
2006-12-28 12:40:00,27.1,27.11,27.09,27.09,18600.0,17.7147,17.7213,17.7082,17.7082,18600.0
2006-12-28 12:50:00,27.09,27.1,27.08,27.09,15300.0,17.7082,17.7147,17.7017,17.7082,15300.0
2006-12-28 13:00:00,27.09,27.13,27.09,27.13,23850.0,17.7082,17.7343,17.7082,17.7343,23850.0
2006-12-28 13:10:00,27.13,27.13,27.09,27.09,12150.0,17.7343,17.7343,17.7082,17.7082,12150.0
2006-12-28 13:20:00,27.11,27.11,27.09,27.1,8100.0,17.7213,17.7213,17.7082,17.7147,8100.0
2006-12-28 13:30:00,27.11,27.13,27.09,27.09,21450.0,17.7213,17.7343,17.7082,17.7082,21450.0
2006-12-28 13:40:00,27.09,27.11,27.04,27.05,25050.0,17.7082,17.7213,17.6755,17.6821,25050.0
2006-12-28 13:50:00,27.05,27.1,27.05,27.09,16200.0,17.6821,17.7147,17.6821,17.7082,16200.0
2006-12-28 14:00:00,27.11,27.12,27.09,27.11,30000.0,17.7213,17.7278,17.7082,17.7213,30000.0
2006-12-28 14:10:00,27.11,27.17,27.11,27.14,12150.0,17.7213,17.7605,17.7213,17.7409,12150.0
2006-12-28 14:20:00,27.14,27.16,27.12,27.16,17250.0,17.7409,17.754,17.7278,17.754,17250.0
2006-12-28 14:30:00,27.15,27.17,27.15,27.17,29100.0,17.7474,17.7605,17.7474,17.7605,29100.0
2006-12-28 14:40:00,27.17,27.19,27.15,27.17,21300.0,17.7605,17.7736,17.7474,17.7605,21300.0
2006-12-28 14:50:00,27.18,27.2,27.17,27.19,13200.0,17.767,17.7801,17.7605,17.7736,13200.0
2006-12-28 15:00:00,27.19,27.2,27.18,27.18,12900.0,17.7736,17.7801,17.767,17.767,12900.0
2006-12-28 15:10:00,27.17,27.21,27.17,27.2,16950.0,17.7605,17.7866,17.7605,17.7801,16950.0
2006-12-28 15:20:00,27.2,27.2,27.17,27.19,26550.0,17.7801,17.7801,17.7605,17.7736,26550.0
2006-12-28 15:30:00,27.19,27.2,27.17,27.2,47550.0,17.7736,17.7801,17.7605,17.7801,47550.0
2006-12-28 15:40:00,27.2,27.21,27.19,27.2,31350.0,17.7801,17.7866,17.7736,17.7801,31350.0
2006-12-28 15:50:00,27.2,27.21,27.2,27.2,51150.0,17.7801,17.7866,17.7801,17.7801,51150.0
2006-12-29 09:30:00,27.19,27.23,27.12,27.16,20400.0,17.7736,17.7997,17.7278,17.754,20400.0
2006-12-29 09:40:00,27.16,27.19,27.15,27.17,16200.0,17.754,17.7736,17.7474,17.7605,16200.0
2006-12-29 09:50:00,27.17,27.22,27.16,27.19,24600.0,17.7605,17.7932,17.754,17.7736,24600.0
2006-12-29 10:00:00,27.21,27.23,27.19,27.22,13200.0,17.7866,17.7997,17.7736,17.7932,13200.0
2006-12-29 10:10:00,27.22,27.23,27.21,27.23,9000.0,17.7932,17.7997,17.7866,17.7997,9000.0
2006-12-29 10:20:00,27.25,27.25,27.2,27.2,7050.0,17.8128,17.8128,17.7801,17.7801,7050.0
2006-12-29 10:30:00,27.21,27.24,27.2,27.21,17400.0,17.7866,17.8063,17.7801,17.7866,17400.0
2006-12-29 10:40:00,27.19,27.2,27.18,27.18,10050.0,17.7736,17.7801,17.767,17.767,10050.0
2006-12-29 10:50:00,27.17,27.2,27.17,27.19,8700.0,17.7605,17.7801,17.7605,17.7736,8700.0
2006-12-29 11:00:00,27.19,27.23,27.19,27.21,14250.0,17.7736,17.7997,17.7736,17.7866,14250.0
2006-12-29 11:10:00,27.21,27.21,27.18,27.21,8850.0,17.7866,17.7866,17.767,17.7866,8850.0
2006-12-29 11:20:00,27.21,27.22,27.21,27.21,6900.0,17.7866,17.7932,17.7866,17.7866,6900.0
2006-12-29 11:30:00,27.2,27.25,27.19,27.24,10350.0,17.7801,17.8128,17.7736,17.8063,10350.0
2006-12-29 11:40:00,27.23,27.26,27.23,27.26,8400.0,17.7997,17.8193,17.7997,17.8193,8400.0
2006-12-29 11:50:00,27.26,27.28,27.25,27.26,8100.0,17.8193,17.8324,17.8128,17.8193,8100.0
2006-12-29 12:00:00,27.26,27.28,27.25,27.28,7500.0,17.8193,17.8324,17.8128,17.8324,7500.0
2006-12-29 12:10:00,27.27,27.28,27.26,27.28,10950.0,17.8259,17.8324,17.8193,17.8324,10950.0
2006-12-29 12:20:00,27.27,27.28,27.27,27.28,7200.0,17.8259,17.8324,17.8259,17.8324,7200.0
2006-12-29 12:30:00,27.28,27.28,27.22,27.22,8100.0,17.8324,17.8324,17.7932,17.7932,8100.0
2006-12-29 12:40:00,27.21,27.21,27.19,27.19,9600.0,17.7866,17.7866,17.7736,17.7736,9600.0
2006-12-29 12:50:00,27.2,27.21,27.17,27.17,20700.0,17.7801,17.7866,17.7605,17.7605,20700.0
2006-12-29 13:00:00,27.19,27.23,27.17,27.21,10800.0,17.7736,17.7997,17.7605,17.7866,10800.0
2006-12-29 13:10:00,27.22,27.23,27.21,27.23,8550.0,17.7932,17.7997,17.7866,17.7997,8550.0
2006-12-29 13:20:00,27.22,27.25,27.22,27.23,13500.0,17.7932,17.8128,17.7932,17.7997,13500.0
2006-12-29 13:30:00,27.24,27.24,27.19,27.21,13050.0,17.8063,17.8063,17.7736,17.7866,13050.0
2006-12-29 13:40:00,27.22,27.23,27.21,27.23,10950.0,17.7932,17.7997,17.7866,17.7997,10950.0
2006-12-29 13:50:00,27.23,27.25,27.22,27.25,6300.0,17.7997,17.8128,17.7932,17.8128,6300.0
2006-12-29 14:00:00,27.23,27.28,27.21,27.28,27300.0,17.7997,17.8324,17.7866,17.8324,27300.0
2006-12-29 14:10:00,27.28,27.29,27.26,27.27,11250.0,17.8324,17.8389,17.8193,17.8259,11250.0
2006-12-29 14:20:00,27.26,27.26,27.15,27.17,15750.0,17.8193,17.8193,17.7474,17.7605,15750.0
2006-12-29 14:30:00,27.17,27.17,27.13,27.17,19650.0,17.7605,17.7605,17.7343,17.7605,19650.0
2006-12-29 14:40:00,27.16,27.19,27.14,27.19,19800.0,17.754,17.7736,17.7409,17.7736,19800.0
2006-12-29 14:50:00,27.19,27.24,27.19,27.23,32850.0,17.7736,17.8063,17.7736,17.7997,32850.0
2006-12-29 15:00:00,27.22,27.27,27.21,27.25,34350.0,17.7932,17.8259,17.7866,17.8128,34350.0
2006-12-29 15:10:00,27.26,27.32,27.26,27.29,68700.0,17.8193,17.8585,17.8193,17.8389,68700.0
2006-12-29 15:20:00,27.27,27.27,27.14,27.17,21150.0,17.8259,17.8259,17.7409,17.7605,21150.0
2006-12-29 15:30:00,27.17,27.17,27.13,27.15,20400.0,17.7605,17.7605,17.7343,17.7474,20400.0
2006-12-29 15:40:00,27.15,27.19,27.13,27.13,19650.0,17.7474,17.7736,17.7343,17.7343,19650.0
2006-12-29 15:50:00,27.13,27.16,27.08,27.09,33600.0,17.7343,17.754,17.7017,17.7082,33600.0
2007-01-03 09:30:00,27.15,27.29,27.15,27.29,40650.0,17.7474,17.8389,17.7474,17.8389,40650.0
2007-01-03 09:40:00,27.29,27.37,27.22,27.29,21000.0,17.8389,17.8912,17.7932,17.8389,21000.0
2007-01-03 09:50:00,27.28,27.39,27.23,27.27,29850.0,17.8324,17.9043,17.7997,17.8259,29850.0
2007-01-03 10:00:00,27.27,27.35,27.26,27.28,15150.0,17.8259,17.8782,17.8193,17.8324,15150.0
2007-01-03 10:10:00,27.31,27.39,27.31,27.37,20100.0,17.852,17.9043,17.852,17.8912,20100.0
2007-01-03 10:20:00,27.34,27.44,27.31,27.37,13800.0,17.8716,17.937,17.852,17.8912,13800.0
2007-01-03 10:30:00,27.38,27.46,27.38,27.45,17100.0,17.8978,17.9501,17.8978,17.9435,17100.0
2007-01-03 10:40:00,27.46,27.48,27.36,27.48,35550.0,17.9501,17.9631,17.8847,17.9631,35550.0
2007-01-03 10:50:00,27.47,27.49,27.45,27.48,34800.0,17.9566,17.9697,17.9435,17.9631,34800.0
2007-01-03 11:00:00,27.47,27.47,27.4,27.4,52350.0,17.9566,17.9566,17.9108,17.9108,52350.0
2007-01-03 11:10:00,27.4,27.45,27.39,27.4,26250.0,17.9108,17.9435,17.9043,17.9108,26250.0
2007-01-03 11:20:00,27.4,27.41,27.38,27.4,12450.0,17.9108,17.9174,17.8978,17.9108,12450.0
2007-01-03 11:30:00,27.39,27.51,27.39,27.47,75750.0,17.9043,17.9827,17.9043,17.9566,75750.0
2007-01-03 11:40:00,27.48,27.48,27.45,27.48,25350.0,17.9631,17.9631,17.9435,17.9631,25350.0
2007-01-03 11:50:00,27.49,27.51,27.46,27.46,31200.0,17.9697,17.9827,17.9501,17.9501,31200.0
2007-01-03 12:00:00,27.46,27.49,27.43,27.43,8250.0,17.9501,17.9697,17.9305,17.9305,8250.0
2007-01-03 12:10:00,27.43,27.49,27.43,27.45,25500.0,17.9305,17.9697,17.9305,17.9435,25500.0
2007-01-03 12:20:00,27.45,27.47,27.43,27.47,17400.0,17.9435,17.9566,17.9305,17.9566,17400.0
2007-01-03 12:30:00,27.47,27.47,27.43,27.46,19500.0,17.9566,17.9566,17.9305,17.9501,19500.0
2007-01-03 12:40:00,27.45,27.48,27.45,27.48,8400.0,17.9435,17.9631,17.9435,17.9631,8400.0
2007-01-03 12:50:00,27.47,27.48,27.47,27.48,5550.0,17.9566,17.9631,17.9566,17.9631,5550.0
2007-01-03 13:00:00,27.47,27.49,27.44,27.47,9150.0,17.9566,17.9697,17.937,17.9566,9150.0
2007-01-03 13:10:00,27.47,27.47,27.44,27.46,14550.0,17.9566,17.9566,17.937,17.9501,14550.0
2007-01-03 13:20:00,27.46,27.46,27.35,27.35,8100.0,17.9501,17.9501,17.8782,17.8782,8100.0
2007-01-03 13:30:00,27.35,27.35,27.33,27.33,7200.0,17.8782,17.8782,17.8651,17.8651,7200.0
2007-01-03 13:40:00,27.33,27.37,27.33,27.34,5100.0,17.8651,17.8912,17.8651,17.8716,5100.0
2007-01-03 13:50:00,27.34,27.37,27.34,27.35,3000.0,17.8716,17.8912,17.8716,17.8782,3000.0
2007-01-03 14:00:00,27.35,27.39,27.24,27.24,18450.0,17.8782,17.9043,17.8063,17.8063,18450.0
2007-01-03 14:10:00,27.24,27.25,27.15,27.16,20250.0,17.8063,17.8128,17.7474,17.754,20250.0
2007-01-03 14:20:00,27.16,27.29,27.16,27.27,19350.0,17.754,17.8389,17.754,17.8259,19350.0
2007-01-03 14:30:00,27.28,27.3,27.25,27.28,20100.0,17.8324,17.8455,17.8128,17.8324,20100.0
2007-01-03 14:40:00,27.26,27.29,27.19,27.21,14400.0,17.8193,17.8389,17.7736,17.7866,14400.0
2007-01-03 14:50:00,27.2,27.24,27.17,27.19,18000.0,17.7801,17.8063,17.7605,17.7736,18000.0
2007-01-03 15:00:00,27.17,27.29,27.17,27.29,17100.0,17.7605,17.8389,17.7605,17.8389,17100.0
2007-01-03 15:10:00,27.29,27.3,27.27,27.29,8850.0,17.8389,17.8455,17.8259,17.8389,8850.0
2007-01-03 15:20:00,27.28,27.34,27.27,27.32,24600.0,17.8324,17.8716,17.8259,17.8585,24600.0
2007-01-03 15:30:00,27.33,27.33,27.28,27.28,25800.0,17.8651,17.8651,17.8324,17.8324,25800.0
2007-01-03 15:40:00,27.28,27.33,27.28,27.31,26100.0,17.8324,17.8651,17.8324,17.852,26100.0
2007-01-03 15:50:00,27.31,27.33,27.29,27.33,57900.0,17.852,17.8651,17.8389,17.8651,57900.0
2007-01-04 09:30:00,27.27,27.33,27.23,27.27,21450.0,17.8259,17.8651,17.7997,17.8259,21450.0
2007-01-04 09:40:00,27.26,27.39,27.25,27.36,34800.0,17.8193,17.9043,17.8128,17.8847,34800.0
2007-01-04 09:50:00,27.35,27.37,27.3,27.34,46950.0,17.8782,17.8912,17.8455,17.8716,46950.0
2007-01-04 10:00:00,27.34,27.37,27.17,27.17,37650.0,17.8716,17.8912,17.7605,17.7605,37650.0
2007-01-04 10:10:00,27.17,27.27,27.15,27.25,22500.0,17.7605,17.8259,17.7474,17.8128,22500.0
2007-01-04 10:20:00,27.26,27.28,27.21,27.23,21750.0,17.8193,17.8324,17.7866,17.7997,21750.0
2007-01-04 10:30:00,27.23,27.27,27.23,27.23,20100.0,17.7997,17.8259,17.7997,17.7997,20100.0
2007-01-04 10:40:00,27.23,27.29,27.22,27.26,14400.0,17.7997,17.8389,17.7932,17.8193,14400.0
2007-01-04 10:50:00,27.26,27.31,27.26,27.27,11250.0,17.8193,17.852,17.8193,17.8259,11250.0
2007-01-04 11:00:00,27.27,27.33,27.27,27.31,24600.0,17.8259,17.8651,17.8259,17.852,24600.0
2007-01-04 11:10:00,27.31,27.31,27.27,27.28,11250.0,17.852,17.852,17.8259,17.8324,11250.0
2007-01-04 11:20:00,27.27,27.35,27.27,27.35,21300.0,17.8259,17.8782,17.8259,17.8782,21300.0
2007-01-04 11:30:00,27.35,27.39,27.33,27.38,23100.0,17.8782,17.9043,17.8651,17.8978,23100.0
2007-01-04 11:40:00,27.38,27.41,27.37,27.4,12000.0,17.8978,17.9174,17.8912,17.9108,12000.0
2007-01-04 11:50:00,27.39,27.42,27.38,27.41,15450.0,17.9043,17.9239,17.8978,17.9174,15450.0
2007-01-04 12:00:00,27.41,27.43,27.4,27.42,6900.0,17.9174,17.9305,17.9108,17.9239,6900.0
2007-01-04 12:10:00,27.42,27.43,27.4,27.43,9900.0,17.9239,17.9305,17.9108,17.9305,9900.0
2007-01-04 12:20:00,27.41,27.43,27.38,27.42,10350.0,17.9174,17.9305,17.8978,17.9239,10350.0
2007-01-04 12:30:00,27.42,27.45,27.42,27.43,12600.0,17.9239,17.9435,17.9239,17.9305,12600.0
2007-01-04 12:40:00,27.44,27.47,27.44,27.46,20550.0,17.937,17.9566,17.937,17.9501,20550.0
2007-01-04 12:50:00,27.47,27.49,27.46,27.48,23250.0,17.9566,17.9697,17.9501,17.9631,23250.0
2007-01-04 13:00:00,27.49,27.5,27.46,27.47,20550.0,17.9697,17.9762,17.9501,17.9566,20550.0
2007-01-04 13:10:00,27.48,27.49,27.46,27.47,7650.0,17.9631,17.9697,17.9501,17.9566,7650.0
2007-01-04 13:20:00,27.47,27.49,27.41,27.47,28500.0,17.9566,17.9697,17.9174,17.9566,28500.0
2007-01-04 13:30:00,27.43,27.47,27.43,27.45,13650.0,17.9305,17.9566,17.9305,17.9435,13650.0
2007-01-04 13:40:00,27.45,27.45,27.33,27.33,38550.0,17.9435,17.9435,17.8651,17.8651,38550.0
2007-01-04 13:50:00,27.35,27.41,27.34,27.41,29400.0,17.8782,17.9174,17.8716,17.9174,29400.0
2007-01-04 14:00:00,27.41,27.47,27.4,27.47,41100.0,17.9174,17.9566,17.9108,17.9566,41100.0
2007-01-04 14:10:00,27.47,27.51,27.45,27.5,32250.0,17.9566,17.9827,17.9435,17.9762,32250.0
2007-01-04 14:20:00,27.48,27.52,27.47,27.51,58650.0,17.9631,17.9893,17.9566,17.9827,58650.0
2007-01-04 14:30:00,27.51,27.53,27.48,27.48,23550.0,17.9827,17.9958,17.9631,17.9631,23550.0
2007-01-04 14:40:00,27.48,27.53,27.47,27.52,17100.0,17.9631,17.9958,17.9566,17.9893,17100.0
2007-01-04 14:50:00,27.51,27.59,27.51,27.57,33000.0,17.9827,18.035,17.9827,18.022,33000.0
2007-01-04 15:00:00,27.57,27.59,27.55,27.58,65100.0,18.022,18.035,18.0089,18.0285,65100.0
2007-01-04 15:10:00,27.58,27.61,27.57,27.6,55350.0,18.0285,18.0481,18.022,18.0416,55350.0
2007-01-04 15:20:00,27.6,27.61,27.57,27.58,40650.0,18.0416,18.0481,18.022,18.0285,40650.0
2007-01-04 15:30:00,27.58,27.65,27.58,27.63,70500.0,18.0285,18.0743,18.0285,18.0612,70500.0
2007-01-04 15:40:00,27.63,27.65,27.63,27.63,66450.0,18.0612,18.0743,18.0612,18.0612,66450.0
2007-01-04 15:50:00,27.62,27.63,27.55,27.57,75450.0,18.0547,18.0612,18.0089,18.022,75450.0
2007-01-05 09:30:00,27.53,27.67,27.53,27.63,28050.0,17.9958,18.0873,17.9958,18.0612,28050.0
2007-01-05 09:40:00,27.63,27.63,27.46,27.57,36300.0,18.0612,18.0612,17.9501,18.022,36300.0
2007-01-05 09:50:00,27.59,27.59,27.49,27.55,29100.0,18.035,18.035,17.9697,18.0089,29100.0
2007-01-05 10:00:00,27.53,27.61,27.53,27.58,11250.0,17.9958,18.0481,17.9958,18.0285,11250.0
2007-01-05 10:10:00,27.59,27.59,27.55,27.57,24000.0,18.035,18.035,18.0089,18.022,24000.0
2007-01-05 10:20:00,27.58,27.58,27.56,27.57,14700.0,18.0285,18.0285,18.0154,18.022,14700.0
2007-01-05 10:30:00,27.57,27.59,27.55,27.57,26100.0,18.022,18.035,18.0089,18.022,26100.0
2007-01-05 10:40:00,27.57,27.6,27.55,27.6,16350.0,18.022,18.0416,18.0089,18.0416,16350.0
2007-01-05 10:50:00,27.61,27.67,27.55,27.57,28050.0,18.0481,18.0873,18.0089,18.022,28050.0
2007-01-05 11:00:00,27.57,27.59,27.53,27.54,46350.0,18.022,18.035,17.9958,18.0024,46350.0
2007-01-05 11:10:00,27.54,27.57,27.51,27.53,30000.0,18.0024,18.022,17.9827,17.9958,30000.0
2007-01-05 11:20:00,27.53,27.53,27.48,27.49,29100.0,17.9958,17.9958,17.9631,17.9697,29100.0
2007-01-05 11:30:00,27.49,27.57,27.49,27.51,10500.0,17.9697,18.022,17.9697,17.9827,10500.0
2007-01-05 11:40:00,27.51,27.52,27.5,27.51,16500.0,17.9827,17.9893,17.9762,17.9827,16500.0
2007-01-05 11:50:00,27.51,27.52,27.5,27.51,20400.0,17.9827,17.9893,17.9762,17.9827,20400.0
2007-01-05 12:00:00,27.52,27.52,27.49,27.49,11700.0,17.9893,17.9893,17.9697,17.9697,11700.0
2007-01-05 12:10:00,27.5,27.58,27.5,27.58,20550.0,17.9762,18.0285,17.9762,18.0285,20550.0
2007-01-05 12:20:00,27.57,27.59,27.57,27.59,14100.0,18.022,18.035,18.022,18.035,14100.0
2007-01-05 12:30:00,27.59,27.59,27.58,27.58,3900.0,18.035,18.035,18.0285,18.0285,3900.0
2007-01-05 12:40:00,27.58,27.58,27.5,27.52,16950.0,18.0285,18.0285,17.9762,17.9893,16950.0
2007-01-05 12:50:00,27.52,27.53,27.51,27.53,13500.0,17.9893,17.9958,17.9827,17.9958,13500.0
2007-01-05 13:00:00,27.53,27.54,27.52,27.53,31350.0,17.9958,18.0024,17.9893,17.9958,31350.0
2007-01-05 13:10:00,27.53,27.55,27.53,27.55,21150.0,17.9958,18.0089,17.9958,18.0089,21150.0
2007-01-05 13:20:00,27.54,27.57,27.54,27.57,21450.0,18.0024,18.022,18.0024,18.022,21450.0
2007-01-05 13:30:00,27.56,27.57,27.52,27.53,21600.0,18.0154,18.022,17.9893,17.9958,21600.0
2007-01-05 13:40:00,27.54,27.55,27.53,27.53,10200.0,18.0024,18.0089,17.9958,17.9958,10200.0
2007-01-05 13:50:00,27.53,27.55,27.52,27.54,31200.0,17.9958,18.0089,17.9893,18.0024,31200.0
2007-01-05 14:00:00,27.54,27.57,27.51,27.54,42450.0,18.0024,18.022,17.9827,18.0024,42450.0
2007-01-05 14:10:00,27.54,27.55,27.53,27.53,15600.0,18.0024,18.0089,17.9958,17.9958,15600.0
2007-01-05 14:20:00,27.54,27.55,27.51,27.55,33000.0,18.0024,18.0089,17.9827,18.0089,33000.0
2007-01-05 14:30:00,27.54,27.56,27.52,27.55,22650.0,18.0024,18.0154,17.9893,18.0089,22650.0
2007-01-05 14:40:00,27.55,27.56,27.54,27.55,24300.0,18.0089,18.0154,18.0024,18.0089,24300.0
2007-01-05 14:50:00,27.55,27.57,27.54,27.54,36450.0,18.0089,18.022,18.0024,18.0024,36450.0
2007-01-05 15:00:00,27.54,27.59,27.53,27.56,88500.0,18.0024,18.035,17.9958,18.0154,88500.0
2007-01-05 15:10:00,27.56,27.56,27.5,27.5,44400.0,18.0154,18.0154,17.9762,17.9762,44400.0
2007-01-05 15:20:00,27.5,27.53,27.48,27.49,36300.0,17.9762,17.9958,17.9631,17.9697,36300.0
2007-01-05 15:30:00,27.49,27.57,27.48,27.52,56550.0,17.9697,18.022,17.9631,17.9893,56550.0
2007-01-05 15:40:00,27.52,27.55,27.51,27.51,25650.0,17.9893,18.0089,17.9827,17.9827,25650.0
2007-01-05 15:50:00,27.52,27.56,27.51,27.52,42600.0,17.9893,18.0154,17.9827,17.9893,42600.0
2007-01-08 09:30:00,27.43,27.44,27.29,27.31,55650.0,17.9305,17.937,17.8389,17.852,55650.0
2007-01-08 09:40:00,27.31,27.49,27.31,27.45,44250.0,17.852,17.9697,17.852,17.9435,44250.0
2007-01-08 09:50:00,27.43,27.45,27.39,27.41,31650.0,17.9305,17.9435,17.9043,17.9174,31650.0
2007-01-08 10:00:00,27.41,27.51,27.41,27.47,37050.0,17.9174,17.9827,17.9174,17.9566,37050.0
2007-01-08 10:10:00,27.47,27.48,27.45,27.47,21150.0,17.9566,17.9631,17.9435,17.9566,21150.0
2007-01-08 10:20:00,27.47,27.51,27.45,27.49,15450.0,17.9566,17.9827,17.9435,17.9697,15450.0
2007-01-08 10:30:00,27.49,27.5,27.43,27.43,20400.0,17.9697,17.9762,17.9305,17.9305,20400.0
2007-01-08 10:40:00,27.43,27.5,27.4,27.41,15600.0,17.9305,17.9762,17.9108,17.9174,15600.0
2007-01-08 10:50:00,27.41,27.42,27.4,27.4,16350.0,17.9174,17.9239,17.9108,17.9108,16350.0
2007-01-08 11:00:00,27.4,27.42,27.4,27.41,32400.0,17.9108,17.9239,17.9108,17.9174,32400.0
2007-01-08 11:10:00,27.42,27.44,27.41,27.43,15450.0,17.9239,17.937,17.9174,17.9305,15450.0
2007-01-08 11:20:00,27.44,27.49,27.44,27.45,16650.0,17.937,17.9697,17.937,17.9435,16650.0
2007-01-08 11:30:00,27.45,27.45,27.41,27.41,15450.0,17.9435,17.9435,17.9174,17.9174,15450.0
2007-01-08 11:40:00,27.41,27.42,27.4,27.41,11550.0,17.9174,17.9239,17.9108,17.9174,11550.0
2007-01-08 11:50:00,27.41,27.41,27.39,27.39,21900.0,17.9174,17.9174,17.9043,17.9043,21900.0
2007-01-08 12:00:00,27.39,27.39,27.36,27.37,44100.0,17.9043,17.9043,17.8847,17.8912,44100.0
2007-01-08 12:10:00,27.37,27.41,27.35,27.38,66300.0,17.8912,17.9174,17.8782,17.8978,66300.0
2007-01-08 12:20:00,27.37,27.41,27.35,27.4,19800.0,17.8912,17.9174,17.8782,17.9108,19800.0
2007-01-08 12:30:00,27.4,27.46,27.39,27.45,27450.0,17.9108,17.9501,17.9043,17.9435,27450.0
2007-01-08 12:40:00,27.45,27.46,27.39,27.42,18750.0,17.9435,17.9501,17.9043,17.9239,18750.0
2007-01-08 12:50:00,27.39,27.39,27.37,27.37,9450.0,17.9043,17.9043,17.8912,17.8912,9450.0
2007-01-08 13:00:00,27.37,27.37,27.33,27.35,22200.0,17.8912,17.8912,17.8651,17.8782,22200.0
2007-01-08 13:10:00,27.35,27.37,27.33,27.35,28950.0,17.8782,17.8912,17.8651,17.8782,28950.0
2007-01-08 13:20:00,27.35,27.38,27.34,27.37,10350.0,17.8782,17.8978,17.8716,17.8912,10350.0
2007-01-08 13:30:00,27.37,27.37,27.35,27.36,7800.0,17.8912,17.8912,17.8782,17.8847,7800.0
2007-01-08 13:40:00,27.35,27.43,27.34,27.41,39750.0,17.8782,17.9305,17.8716,17.9174,39750.0
2007-01-08 13:50:00,27.43,27.43,27.37,27.38,34800.0,17.9305,17.9305,17.8912,17.8978,34800.0
2007-01-08 14:00:00,27.38,27.42,27.37,27.37,16650.0,17.8978,17.9239,17.8912,17.8912,16650.0
2007-01-08 14:10:00,27.37,27.4,27.35,27.4,26250.0,17.8912,17.9108,17.8782,17.9108,26250.0
2007-01-08 14:20:00,27.4,27.45,27.39,27.45,29850.0,17.9108,17.9435,17.9043,17.9435,29850.0
2007-01-08 14:30:00,27.44,27.46,27.41,27.46,30450.0,17.937,17.9501,17.9174,17.9501,30450.0
2007-01-08 14:40:00,27.46,27.47,27.42,27.43,24450.0,17.9501,17.9566,17.9239,17.9305,24450.0
2007-01-08 14:50:00,27.42,27.5,27.41,27.46,31950.0,17.9239,17.9762,17.9174,17.9501,31950.0
2007-01-08 15:00:00,27.46,27.51,27.45,27.49,39900.0,17.9501,17.9827,17.9435,17.9697,39900.0
2007-01-08 15:10:00,27.49,27.53,27.47,27.51,30000.0,17.9697,17.9958,17.9566,17.9827,30000.0
2007-01-08 15:20:00,27.49,27.53,27.47,27.5,31500.0,17.9697,17.9958,17.9566,17.9762,31500.0
2007-01-08 15:30:00,27.5,27.53,27.49,27.53,46200.0,17.9762,17.9958,17.9697,17.9958,46200.0
2007-01-08 15:40:00,27.53,27.53,27.49,27.51,54900.0,17.9958,17.9958,17.9697,17.9827,54900.0
2007-01-08 15:50:00,27.49,27.51,27.47,27.5,53550.0,17.9697,17.9827,17.9566,17.9762,53550.0
2007-01-09 09:30:00,27.59,28.08,27.51,27.73,24150.0,18.035,18.3553,17.9827,18.1266,24150.0
2007-01-09 09:40:00,27.72,27.75,27.53,27.62,33300.0,18.12,18.1396,17.9958,18.0547,33300.0
2007-01-09 09:50:00,27.63,27.63,27.57,27.57,21150.0,18.0612,18.0612,18.022,18.022,21150.0
2007-01-09 10:00:00,27.57,27.62,27.56,27.62,16950.0,18.022,18.0547,18.0154,18.0547,16950.0
2007-01-09 10:10:00,27.62,27.67,27.61,27.65,23250.0,18.0547,18.0873,18.0481,18.0743,23250.0
2007-01-09 10:20:00,27.65,27.69,27.63,27.68,19800.0,18.0743,18.1004,18.0612,18.0939,19800.0
2007-01-09 10:30:00,27.69,27.69,27.63,27.67,19350.0,18.1004,18.1004,18.0612,18.0873,19350.0
2007-01-09 10:40:00,27.69,27.73,27.67,27.67,28800.0,18.1004,18.1266,18.0873,18.0873,28800.0
2007-01-09 10:50:00,27.67,27.69,27.65,27.66,22350.0,18.0873,18.1004,18.0743,18.0808,22350.0
2007-01-09 11:00:00,27.67,27.69,27.65,27.68,30600.0,18.0873,18.1004,18.0743,18.0939,30600.0
2007-01-09 11:10:00,27.67,27.69,27.65,27.65,28800.0,18.0873,18.1004,18.0743,18.0743,28800.0
2007-01-09 11:20:00,27.64,27.65,27.61,27.62,14400.0,18.0677,18.0743,18.0481,18.0547,14400.0
2007-01-09 11:30:00,27.62,27.65,27.62,27.64,15600.0,18.0547,18.0743,18.0547,18.0677,15600.0
2007-01-09 11:40:00,27.64,27.67,27.63,27.65,23100.0,18.0677,18.0873,18.0612,18.0743,23100.0
2007-01-09 11:50:00,27.67,27.68,27.65,27.65,18000.0,18.0873,18.0939,18.0743,18.0743,18000.0
2007-01-09 12:00:00,27.66,27.68,27.65,27.67,20700.0,18.0808,18.0939,18.0743,18.0873,20700.0
2007-01-09 12:10:00,27.66,27.67,27.65,27.67,16650.0,18.0808,18.0873,18.0743,18.0873,16650.0
2007-01-09 12:20:00,27.67,27.67,27.63,27.65,21600.0,18.0873,18.0873,18.0612,18.0743,21600.0
2007-01-09 12:30:00,27.65,27.68,27.64,27.66,22800.0,18.0743,18.0939,18.0677,18.0808,22800.0
2007-01-09 12:40:00,27.66,27.7,27.66,27.67,25650.0,18.0808,18.1069,18.0808,18.0873,25650.0
2007-01-09 12:50:00,27.67,27.69,27.66,27.66,14850.0,18.0873,18.1004,18.0808,18.0808,14850.0
2007-01-09 13:00:00,27.67,27.7,27.62,27.62,49500.0,18.0873,18.1069,18.0547,18.0547,49500.0
2007-01-09 13:10:00,27.62,27.67,27.62,27.65,15750.0,18.0547,18.0873,18.0547,18.0743,15750.0
2007-01-09 13:20:00,27.65,27.66,27.65,27.65,6900.0,18.0743,18.0808,18.0743,18.0743,6900.0
2007-01-09 13:30:00,27.65,27.71,27.65,27.66,25800.0,18.0743,18.1135,18.0743,18.0808,25800.0
2007-01-09 13:40:00,27.65,27.69,27.65,27.65,26400.0,18.0743,18.1004,18.0743,18.0743,26400.0
2007-01-09 13:50:00,27.65,27.67,27.64,27.64,18750.0,18.0743,18.0873,18.0677,18.0677,18750.0
2007-01-09 14:00:00,27.64,27.67,27.64,27.65,16800.0,18.0677,18.0873,18.0677,18.0743,16800.0
2007-01-09 14:10:00,27.66,27.67,27.63,27.63,21150.0,18.0808,18.0873,18.0612,18.0612,21150.0
2007-01-09 14:20:00,27.65,27.67,27.63,27.63,15750.0,18.0743,18.0873,18.0612,18.0612,15750.0
2007-01-09 14:30:00,27.63,27.67,27.63,27.65,13950.0,18.0612,18.0873,18.0612,18.0743,13950.0
2007-01-09 14:40:00,27.65,27.67,27.63,27.65,22350.0,18.0743,18.0873,18.0612,18.0743,22350.0
2007-01-09 14:50:00,27.66,27.67,27.63,27.63,26400.0,18.0808,18.0873,18.0612,18.0612,26400.0
2007-01-09 15:00:00,27.63,27.67,27.63,27.65,16200.0,18.0612,18.0873,18.0612,18.0743,16200.0
2007-01-09 15:10:00,27.65,27.67,27.64,27.67,25050.0,18.0743,18.0873,18.0677,18.0873,25050.0
2007-01-09 15:20:00,27.65,27.69,27.65,27.67,15150.0,18.0743,18.1004,18.0743,18.0873,15150.0
2007-01-09 15:30:00,27.67,27.68,27.64,27.67,58950.0,18.0873,18.0939,18.0677,18.0873,58950.0
2007-01-09 15:40:00,27.67,27.69,27.62,27.63,40350.0,18.0873,18.1004,18.0547,18.0612,40350.0
2007-01-09 15:50:00,27.63,27.7,27.63,27.67,66450.0,18.0612,18.1069,18.0612,18.0873,66450.0
2007-01-10 09:30:00,27.57,27.65,27.53,27.6,25200.0,18.022,18.0743,17.9958,18.0416,25200.0
2007-01-10 09:40:00,27.61,27.65,27.55,27.61,21900.0,18.0481,18.0743,18.0089,18.0481,21900.0
2007-01-10 09:50:00,27.63,27.68,27.6,27.67,40050.0,18.0612,18.0939,18.0416,18.0873,40050.0
2007-01-10 10:00:00,27.67,27.72,27.63,27.63,15300.0,18.0873,18.12,18.0612,18.0612,15300.0
2007-01-10 10:10:00,27.65,27.75,27.61,27.73,18450.0,18.0743,18.1396,18.0481,18.1266,18450.0
2007-01-10 10:20:00,27.73,27.75,27.67,27.68,13500.0,18.1266,18.1396,18.0873,18.0939,13500.0
2007-01-10 10:30:00,27.69,27.7,27.63,27.69,21750.0,18.1004,18.1069,18.0612,18.1004,21750.0
2007-01-10 10:40:00,27.71,27.79,27.71,27.73,16800.0,18.1135,18.1658,18.1135,18.1266,16800.0
2007-01-10 10:50:00,27.73,27.77,27.71,27.75,13200.0,18.1266,18.1527,18.1135,18.1396,13200.0
2007-01-10 11:00:00,27.74,27.75,27.71,27.71,5850.0,18.1331,18.1396,18.1135,18.1135,5850.0
2007-01-10 11:10:00,27.71,27.71,27.68,27.7,9300.0,18.1135,18.1135,18.0939,18.1069,9300.0
2007-01-10 11:20:00,27.7,27.73,27.69,27.69,13800.0,18.1069,18.1266,18.1004,18.1004,13800.0
2007-01-10 11:30:00,27.69,27.73,27.69,27.73,18450.0,18.1004,18.1266,18.1004,18.1266,18450.0
2007-01-10 11:40:00,27.73,27.75,27.73,27.74,13350.0,18.1266,18.1396,18.1266,18.1331,13350.0
2007-01-10 11:50:00,27.74,27.78,27.74,27.76,15000.0,18.1331,18.1592,18.1331,18.1462,15000.0
2007-01-10 12:00:00,27.76,27.76,27.71,27.73,11850.0,18.1462,18.1462,18.1135,18.1266,11850.0
2007-01-10 12:10:00,27.73,27.74,27.71,27.74,13800.0,18.1266,18.1331,18.1135,18.1331,13800.0
2007-01-10 12:20:00,27.72,27.73,27.68,27.69,16350.0,18.12,18.1266,18.0939,18.1004,16350.0
2007-01-10 12:30:00,27.68,27.69,27.6,27.62,18750.0,18.0939,18.1004,18.0416,18.0547,18750.0
2007-01-10 12:40:00,27.62,27.63,27.59,27.63,8850.0,18.0547,18.0612,18.035,18.0612,8850.0
2007-01-10 12:50:00,27.63,27.65,27.61,27.65,7200.0,18.0612,18.0743,18.0481,18.0743,7200.0
2007-01-10 13:00:00,27.65,27.67,27.64,27.67,6750.0,18.0743,18.0873,18.0677,18.0873,6750.0
2007-01-10 13:10:00,27.68,27.69,27.67,27.67,8850.0,18.0939,18.1004,18.0873,18.0873,8850.0
2007-01-10 13:20:00,27.67,27.7,27.67,27.7,5400.0,18.0873,18.1069,18.0873,18.1069,5400.0
2007-01-10 13:30:00,27.7,27.73,27.68,27.69,14100.0,18.1069,18.1266,18.0939,18.1004,14100.0
2007-01-10 13:40:00,27.7,27.74,27.7,27.74,7350.0,18.1069,18.1331,18.1069,18.1331,7350.0
2007-01-10 13:50:00,27.73,27.74,27.7,27.7,9300.0,18.1266,18.1331,18.1069,18.1069,9300.0
2007-01-10 14:00:00,27.7,27.72,27.7,27.71,8250.0,18.1069,18.12,18.1069,18.1135,8250.0
2007-01-10 14:10:00,27.71,27.73,27.7,27.73,11100.0,18.1135,18.1266,18.1069,18.1266,11100.0
2007-01-10 14:20:00,27.73,27.78,27.7,27.77,22200.0,18.1266,18.1592,18.1069,18.1527,22200.0
2007-01-10 14:30:00,27.77,27.79,27.77,27.79,11550.0,18.1527,18.1658,18.1527,18.1658,11550.0
2007-01-10 14:40:00,27.79,27.84,27.79,27.82,21000.0,18.1658,18.1985,18.1658,18.1854,21000.0
2007-01-10 14:50:00,27.83,27.85,27.81,27.81,10500.0,18.1919,18.205,18.1788,18.1788,10500.0
2007-01-10 15:00:00,27.81,27.81,27.75,27.75,27750.0,18.1788,18.1788,18.1396,18.1396,27750.0
2007-01-10 15:10:00,27.75,27.78,27.75,27.78,17850.0,18.1396,18.1592,18.1396,18.1592,17850.0
2007-01-10 15:20:00,27.77,27.78,27.75,27.76,20400.0,18.1527,18.1592,18.1396,18.1462,20400.0
2007-01-10 15:30:00,27.75,27.8,27.75,27.79,20100.0,18.1396,18.1723,18.1396,18.1658,20100.0
2007-01-10 15:40:00,27.79,27.84,27.79,27.81,30150.0,18.1658,18.1985,18.1658,18.1788,30150.0
2007-01-10 15:50:00,27.79,27.8,27.76,27.79,22800.0,18.1658,18.1723,18.1462,18.1658,22800.0
2007-01-11 09:30:00,27.92,27.97,27.79,27.96,22950.0,18.2508,18.2834,18.1658,18.2769,22950.0
2007-01-11 09:40:00,27.95,28.0,27.94,27.99,9300.0,18.2704,18.303,18.2638,18.2965,9300.0
2007-01-11 09:50:00,27.97,28.03,27.96,28.01,6000.0,18.2834,18.3227,18.2769,18.3096,6000.0
2007-01-11 10:00:00,28.01,28.03,27.97,28.03,10200.0,18.3096,18.3227,18.2834,18.3227,10200.0
2007-01-11 10:10:00,28.06,28.1,28.03,28.07,7650.0,18.3423,18.3684,18.3227,18.3488,7650.0
2007-01-11 10:20:00,28.07,28.1,28.04,28.04,8850.0,18.3488,18.3684,18.3292,18.3292,8850.0
2007-01-11 10:30:00,28.02,28.05,28.01,28.05,23850.0,18.3161,18.3357,18.3096,18.3357,23850.0
2007-01-11 10:40:00,28.05,28.08,28.03,28.03,8250.0,18.3357,18.3553,18.3227,18.3227,8250.0
2007-01-11 10:50:00,28.03,28.05,28.01,28.04,8100.0,18.3227,18.3357,18.3096,18.3292,8100.0
2007-01-11 11:00:00,28.05,28.1,28.05,28.08,10650.0,18.3357,18.3684,18.3357,18.3553,10650.0
2007-01-11 11:10:00,28.09,28.1,28.07,28.09,7650.0,18.3619,18.3684,18.3488,18.3619,7650.0
2007-01-11 11:20:00,28.09,28.09,28.06,28.09,10200.0,18.3619,18.3619,18.3423,18.3619,10200.0
2007-01-11 11:30:00,28.07,28.1,28.07,28.08,9450.0,18.3488,18.3684,18.3488,18.3553,9450.0
2007-01-11 11:40:00,28.07,28.09,28.04,28.05,7950.0,18.3488,18.3619,18.3292,18.3357,7950.0
2007-01-11 11:50:00,28.04,28.09,28.04,28.09,6450.0,18.3292,18.3619,18.3292,18.3619,6450.0
2007-01-11 12:00:00,28.09,28.1,28.07,28.08,7800.0,18.3619,18.3684,18.3488,18.3553,7800.0
2007-01-11 12:10:00,28.07,28.09,28.06,28.09,4800.0,18.3488,18.3619,18.3423,18.3619,4800.0
2007-01-11 12:20:00,28.09,28.09,28.07,28.07,5700.0,18.3619,18.3619,18.3488,18.3488,5700.0
2007-01-11 12:30:00,28.07,28.1,28.05,28.08,12300.0,18.3488,18.3684,18.3357,18.3553,12300.0
2007-01-11 12:40:00,28.06,28.09,28.06,28.07,5400.0,18.3423,18.3619,18.3423,18.3488,5400.0
2007-01-11 12:50:00,28.06,28.09,28.05,28.05,7650.0,18.3423,18.3619,18.3357,18.3357,7650.0
2007-01-11 13:00:00,28.05,28.06,28.03,28.05,5100.0,18.3357,18.3423,18.3227,18.3357,5100.0
2007-01-11 13:10:00,28.04,28.05,28.03,28.03,12600.0,18.3292,18.3357,18.3227,18.3227,12600.0
2007-01-11 13:20:00,28.04,28.04,28.0,28.0,15900.0,18.3292,18.3292,18.303,18.303,15900.0
2007-01-11 13:30:00,28.01,28.01,27.97,27.99,6900.0,18.3096,18.3096,18.2834,18.2965,6900.0
2007-01-11 13:40:00,27.97,27.99,27.93,27.97,16050.0,18.2834,18.2965,18.2573,18.2834,16050.0
2007-01-11 13:50:00,27.97,27.97,27.91,27.91,6450.0,18.2834,18.2834,18.2442,18.2442,6450.0
2007-01-11 14:00:00,27.93,27.94,27.9,27.91,9450.0,18.2573,18.2638,18.2377,18.2442,9450.0
2007-01-11 14:10:00,27.91,27.96,27.9,27.9,19350.0,18.2442,18.2769,18.2377,18.2377,19350.0
2007-01-11 14:20:00,27.91,27.95,27.9,27.95,14100.0,18.2442,18.2704,18.2377,18.2704,14100.0
2007-01-11 14:30:00,27.96,27.99,27.95,27.97,11700.0,18.2769,18.2965,18.2704,18.2834,11700.0
2007-01-11 14:40:00,27.97,27.99,27.97,27.98,18600.0,18.2834,18.2965,18.2834,18.29,18600.0
2007-01-11 14:50:00,27.99,28.01,27.98,28.0,12750.0,18.2965,18.3096,18.29,18.303,12750.0
2007-01-11 15:00:00,28.0,28.02,27.98,28.0,12000.0,18.303,18.3161,18.29,18.303,12000.0
2007-01-11 15:10:00,27.99,28.01,27.99,27.99,23250.0,18.2965,18.3096,18.2965,18.2965,23250.0
2007-01-11 15:20:00,27.99,28.01,27.97,28.0,24600.0,18.2965,18.3096,18.2834,18.303,24600.0
2007-01-11 15:30:00,28.0,28.01,27.99,27.99,16800.0,18.303,18.3096,18.2965,18.2965,16800.0
2007-01-11 15:40:00,27.98,28.0,27.95,27.97,15450.0,18.29,18.303,18.2704,18.2834,15450.0
2007-01-11 15:50:00,27.97,27.99,27.95,27.99,54000.0,18.2834,18.2965,18.2704,18.2965,54000.0
2007-01-12 09:30:00,27.92,27.97,27.82,27.82,19500.0,18.2508,18.2834,18.1854,18.1854,19500.0
2007-01-12 09:40:00,27.81,27.83,27.7,27.77,78900.0,18.1788,18.1919,18.1069,18.1527,78900.0
2007-01-12 09:50:00,27.75,27.84,27.75,27.83,23400.0,18.1396,18.1985,18.1396,18.1919,23400.0
2007-01-12 10:00:00,27.83,27.83,27.76,27.79,22800.0,18.1919,18.1919,18.1462,18.1658,22800.0
2007-01-12 10:10:00,27.78,27.81,27.74,27.81,22350.0,18.1592,18.1788,18.1331,18.1788,22350.0
2007-01-12 10:20:00,27.81,27.85,27.8,27.84,36300.0,18.1788,18.205,18.1723,18.1985,36300.0
2007-01-12 10:30:00,27.84,27.84,27.79,27.81,13500.0,18.1985,18.1985,18.1658,18.1788,13500.0
2007-01-12 10:40:00,27.8,27.83,27.8,27.81,16650.0,18.1723,18.1919,18.1723,18.1788,16650.0
2007-01-12 10:50:00,27.81,27.82,27.78,27.81,35850.0,18.1788,18.1854,18.1592,18.1788,35850.0
2007-01-12 11:00:00,27.8,27.8,27.75,27.77,20100.0,18.1723,18.1723,18.1396,18.1527,20100.0
2007-01-12 11:10:00,27.77,27.77,27.73,27.74,17700.0,18.1527,18.1527,18.1266,18.1331,17700.0
2007-01-12 11:20:00,27.74,27.79,27.72,27.78,24150.0,18.1331,18.1658,18.12,18.1592,24150.0
2007-01-12 11:30:00,27.77,27.79,27.73,27.75,19200.0,18.1527,18.1658,18.1266,18.1396,19200.0
2007-01-12 11:40:00,27.74,27.75,27.7,27.73,21450.0,18.1331,18.1396,18.1069,18.1266,21450.0
2007-01-12 11:50:00,27.74,27.76,27.73,27.75,24900.0,18.1331,18.1462,18.1266,18.1396,24900.0
2007-01-12 12:00:00,27.75,27.77,27.75,27.77,13200.0,18.1396,18.1527,18.1396,18.1527,13200.0
2007-01-12 12:10:00,27.77,27.77,27.76,27.77,11100.0,18.1527,18.1527,18.1462,18.1527,11100.0
2007-01-12 12:20:00,27.77,27.83,27.75,27.83,34950.0,18.1527,18.1919,18.1396,18.1919,34950.0
2007-01-12 12:30:00,27.83,27.85,27.83,27.85,14550.0,18.1919,18.205,18.1919,18.205,14550.0
2007-01-12 12:40:00,27.85,27.89,27.85,27.87,32400.0,18.205,18.2311,18.205,18.2181,32400.0
2007-01-12 12:50:00,27.87,27.87,27.83,27.86,25650.0,18.2181,18.2181,18.1919,18.2115,25650.0
2007-01-12 13:00:00,27.86,27.87,27.82,27.84,28650.0,18.2115,18.2181,18.1854,18.1985,28650.0
2007-01-12 13:10:00,27.84,27.87,27.83,27.87,19200.0,18.1985,18.2181,18.1919,18.2181,19200.0
2007-01-12 13:20:00,27.87,27.88,27.83,27.87,25650.0,18.2181,18.2246,18.1919,18.2181,25650.0
2007-01-12 13:30:00,27.85,27.89,27.85,27.88,19200.0,18.205,18.2311,18.205,18.2246,19200.0
2007-01-12 13:40:00,27.88,27.89,27.85,27.86,18450.0,18.2246,18.2311,18.205,18.2115,18450.0
2007-01-12 13:50:00,27.87,27.92,27.87,27.9,26550.0,18.2181,18.2508,18.2181,18.2377,26550.0
2007-01-12 14:00:00,27.88,27.92,27.88,27.9,25800.0,18.2246,18.2508,18.2246,18.2377,25800.0
2007-01-12 14:10:00,27.91,27.91,27.9,27.9,28050.0,18.2442,18.2442,18.2377,18.2377,28050.0
2007-01-12 14:20:00,27.9,27.91,27.9,27.91,19800.0,18.2377,18.2442,18.2377,18.2442,19800.0
2007-01-12 14:30:00,27.91,27.94,27.91,27.91,26700.0,18.2442,18.2638,18.2442,18.2442,26700.0
2007-01-12 14:40:00,27.91,27.92,27.9,27.91,18000.0,18.2442,18.2508,18.2377,18.2442,18000.0
2007-01-12 14:50:00,27.91,27.93,27.9,27.91,31050.0,18.2442,18.2573,18.2377,18.2442,31050.0
2007-01-12 15:00:00,27.92,27.97,27.91,27.91,21600.0,18.2508,18.2834,18.2442,18.2442,21600.0
2007-01-12 15:10:00,27.9,27.92,27.9,27.91,22950.0,18.2377,18.2508,18.2377,18.2442,22950.0
2007-01-12 15:20:00,27.9,27.92,27.9,27.9,27300.0,18.2377,18.2508,18.2377,18.2377,27300.0
2007-01-12 15:30:00,27.9,27.91,27.9,27.9,21000.0,18.2377,18.2442,18.2377,18.2377,21000.0
2007-01-12 15:40:00,27.9,27.91,27.9,27.91,31500.0,18.2377,18.2442,18.2377,18.2442,31500.0
2007-01-12 15:50:00,27.91,27.91,27.9,27.91,55950.0,18.2442,18.2442,18.2377,18.2442,55950.0
2007-01-16 09:30:00,27.97,28.16,27.97,28.16,22350.0,18.2834,18.4076,18.2834,18.4076,22350.0
2007-01-16 09:40:00,28.15,28.28,28.15,28.19,33750.0,18.4011,18.4861,18.4011,18.4272,33750.0
2007-01-16 09:50:00,28.2,28.27,28.2,28.27,19200.0,18.4338,18.4795,18.4338,18.4795,19200.0
2007-01-16 10:00:00,28.23,28.28,28.21,28.23,21900.0,18.4534,18.4861,18.4403,18.4534,21900.0
2007-01-16 10:10:00,28.21,28.32,28.18,28.31,34950.0,18.4403,18.5122,18.4207,18.5057,34950.0
2007-01-16 10:20:00,28.31,28.33,28.25,28.3,23700.0,18.5057,18.5188,18.4665,18.4992,23700.0
2007-01-16 10:30:00,28.3,28.35,28.28,28.32,25950.0,18.4992,18.5318,18.4861,18.5122,25950.0
2007-01-16 10:40:00,28.33,28.35,28.29,28.29,19050.0,18.5188,18.5318,18.4926,18.4926,19050.0
2007-01-16 10:50:00,28.31,28.31,28.27,28.27,15750.0,18.5057,18.5057,18.4795,18.4795,15750.0
2007-01-16 11:00:00,28.27,28.31,28.26,28.3,18450.0,18.4795,18.5057,18.473,18.4992,18450.0
2007-01-16 11:10:00,28.29,28.34,28.29,28.31,17250.0,18.4926,18.5253,18.4926,18.5057,17250.0
2007-01-16 11:20:00,28.31,28.34,28.3,28.31,15000.0,18.5057,18.5253,18.4992,18.5057,15000.0
2007-01-16 11:30:00,28.31,28.35,28.3,28.3,15000.0,18.5057,18.5318,18.4992,18.4992,15000.0
2007-01-16 11:40:00,28.29,28.35,28.29,28.33,14700.0,18.4926,18.5318,18.4926,18.5188,14700.0
2007-01-16 11:50:00,28.33,28.36,28.31,28.33,11550.0,18.5188,18.5384,18.5057,18.5188,11550.0
2007-01-16 12:00:00,28.33,28.36,28.31,28.33,12750.0,18.5188,18.5384,18.5057,18.5188,12750.0
2007-01-16 12:10:00,28.34,28.35,28.31,28.35,11700.0,18.5253,18.5318,18.5057,18.5318,11700.0
2007-01-16 12:20:00,28.34,28.37,28.32,28.33,15450.0,18.5253,18.5449,18.5122,18.5188,15450.0
2007-01-16 12:30:00,28.37,28.37,28.3,28.3,8100.0,18.5449,18.5449,18.4992,18.4992,8100.0
2007-01-16 12:40:00,28.31,28.31,28.27,28.27,9450.0,18.5057,18.5057,18.4795,18.4795,9450.0
2007-01-16 12:50:00,28.27,28.27,28.23,28.26,9300.0,18.4795,18.4795,18.4534,18.473,9300.0
2007-01-16 13:00:00,28.27,28.29,28.27,28.28,7800.0,18.4795,18.4926,18.4795,18.4861,7800.0
2007-01-16 13:10:00,28.29,28.29,28.23,28.25,6300.0,18.4926,18.4926,18.4534,18.4665,6300.0
2007-01-16 13:20:00,28.25,28.26,28.23,28.26,6450.0,18.4665,18.473,18.4534,18.473,6450.0
2007-01-16 13:30:00,28.26,28.28,28.25,28.27,4500.0,18.473,18.4861,18.4665,18.4795,4500.0
2007-01-16 13:40:00,28.28,28.28,28.17,28.17,20850.0,18.4861,18.4861,18.4142,18.4142,20850.0
2007-01-16 13:50:00,28.17,28.21,28.17,28.19,10650.0,18.4142,18.4403,18.4142,18.4272,10650.0
2007-01-16 14:00:00,28.18,28.23,28.17,28.23,15450.0,18.4207,18.4534,18.4142,18.4534,15450.0
2007-01-16 14:10:00,28.23,28.27,28.2,28.27,8400.0,18.4534,18.4795,18.4338,18.4795,8400.0
2007-01-16 14:20:00,28.26,28.26,28.23,28.25,16800.0,18.473,18.473,18.4534,18.4665,16800.0
2007-01-16 14:30:00,28.24,28.3,28.24,28.28,17100.0,18.4599,18.4992,18.4599,18.4861,17100.0
2007-01-16 14:40:00,28.27,28.29,28.27,28.28,14100.0,18.4795,18.4926,18.4795,18.4861,14100.0
2007-01-16 14:50:00,28.27,28.31,28.27,28.27,13650.0,18.4795,18.5057,18.4795,18.4795,13650.0
2007-01-16 15:00:00,28.27,28.28,28.25,28.27,17400.0,18.4795,18.4861,18.4665,18.4795,17400.0
2007-01-16 15:10:00,28.25,28.27,28.23,28.27,29550.0,18.4665,18.4795,18.4534,18.4795,29550.0
2007-01-16 15:20:00,28.25,28.28,28.25,28.27,28350.0,18.4665,18.4861,18.4665,18.4795,28350.0
2007-01-16 15:30:00,28.28,28.29,28.24,28.27,35250.0,18.4861,18.4926,18.4599,18.4795,35250.0
2007-01-16 15:40:00,28.27,28.3,28.26,28.29,20850.0,18.4795,18.4992,18.473,18.4926,20850.0
2007-01-16 15:50:00,28.29,28.29,28.27,28.27,36000.0,18.4926,18.4926,18.4795,18.4795,36000.0
2007-01-17 09:30:00,28.24,28.35,28.21,28.34,28350.0,18.4599,18.5318,18.4403,18.5253,28350.0
2007-01-17 09:40:00,28.32,28.4,28.29,28.4,15750.0,18.5122,18.5645,18.4926,18.5645,15750.0
2007-01-17 09:50:00,28.4,28.51,28.39,28.42,15450.0,18.5645,18.6364,18.558,18.5776,15450.0
2007-01-17 10:00:00,28.43,28.43,28.33,28.35,15150.0,18.5841,18.5841,18.5188,18.5318,15150.0
2007-01-17 10:10:00,28.35,28.38,28.23,28.34,30750.0,18.5318,18.5514,18.4534,18.5253,30750.0
2007-01-17 10:20:00,28.35,28.37,28.31,28.33,13950.0,18.5318,18.5449,18.5057,18.5188,13950.0
2007-01-17 10:30:00,28.33,28.34,28.3,28.33,16950.0,18.5188,18.5253,18.4992,18.5188,16950.0
2007-01-17 10:40:00,28.33,28.34,28.29,28.34,20100.0,18.5188,18.5253,18.4926,18.5253,20100.0
2007-01-17 10:50:00,28.35,28.35,28.32,28.33,11400.0,18.5318,18.5318,18.5122,18.5188,11400.0
2007-01-17 11:00:00,28.33,28.37,28.31,28.35,12600.0,18.5188,18.5449,18.5057,18.5318,12600.0
2007-01-17 11:10:00,28.36,28.37,28.31,28.33,8100.0,18.5384,18.5449,18.5057,18.5188,8100.0
2007-01-17 11:20:00,28.33,28.35,28.31,28.33,9600.0,18.5188,18.5318,18.5057,18.5188,9600.0
2007-01-17 11:30:00,28.32,28.35,28.31,28.34,20100.0,18.5122,18.5318,18.5057,18.5253,20100.0
2007-01-17 11:40:00,28.33,28.44,28.33,28.4,43050.0,18.5188,18.5907,18.5188,18.5645,43050.0
2007-01-17 11:50:00,28.41,28.45,28.41,28.41,18750.0,18.5711,18.5972,18.5711,18.5711,18750.0
2007-01-17 12:00:00,28.42,28.43,28.4,28.41,7650.0,18.5776,18.5841,18.5645,18.5711,7650.0
2007-01-17 12:10:00,28.43,28.44,28.39,28.41,8250.0,18.5841,18.5907,18.558,18.5711,8250.0
2007-01-17 12:20:00,28.42,28.42,28.39,28.4,8550.0,18.5776,18.5776,18.558,18.5645,8550.0
2007-01-17 12:30:00,28.41,28.41,28.37,28.37,8400.0,18.5711,18.5711,18.5449,18.5449,8400.0
2007-01-17 12:40:00,28.39,28.42,28.37,28.41,18450.0,18.558,18.5776,18.5449,18.5711,18450.0
2007-01-17 12:50:00,28.41,28.43,28.4,28.41,10050.0,18.5711,18.5841,18.5645,18.5711,10050.0
2007-01-17 13:00:00,28.41,28.43,28.4,28.41,12750.0,18.5711,18.5841,18.5645,18.5711,12750.0
2007-01-17 13:10:00,28.4,28.43,28.4,28.41,9000.0,18.5645,18.5841,18.5645,18.5711,9000.0
2007-01-17 13:20:00,28.41,28.42,28.41,28.41,6150.0,18.5711,18.5776,18.5711,18.5711,6150.0
2007-01-17 13:30:00,28.41,28.43,28.41,28.42,6900.0,18.5711,18.5841,18.5711,18.5776,6900.0
2007-01-17 13:40:00,28.42,28.48,28.41,28.47,20700.0,18.5776,18.6168,18.5711,18.6103,20700.0
2007-01-17 13:50:00,28.47,28.6,28.47,28.49,78900.0,18.6103,18.6953,18.6103,18.6234,78900.0
2007-01-17 14:00:00,28.49,28.54,28.49,28.49,19200.0,18.6234,18.656,18.6234,18.6234,19200.0
2007-01-17 14:10:00,28.49,28.49,28.47,28.49,34200.0,18.6234,18.6234,18.6103,18.6234,34200.0
2007-01-17 14:20:00,28.5,28.52,28.49,28.51,27000.0,18.6299,18.643,18.6234,18.6364,27000.0
2007-01-17 14:30:00,28.51,28.54,28.49,28.53,25350.0,18.6364,18.656,18.6234,18.6495,25350.0
2007-01-17 14:40:00,28.52,28.55,28.49,28.49,24300.0,18.643,18.6626,18.6234,18.6234,24300.0
2007-01-17 14:50:00,28.5,28.53,28.49,28.5,18600.0,18.6299,18.6495,18.6234,18.6299,18600.0
2007-01-17 15:00:00,28.51,28.51,28.49,28.49,23100.0,18.6364,18.6364,18.6234,18.6234,23100.0
2007-01-17 15:10:00,28.49,28.5,28.45,28.46,21750.0,18.6234,18.6299,18.5972,18.6037,21750.0
2007-01-17 15:20:00,28.46,28.53,28.43,28.51,43200.0,18.6037,18.6495,18.5841,18.6364,43200.0
2007-01-17 15:30:00,28.51,28.51,28.47,28.47,16200.0,18.6364,18.6364,18.6103,18.6103,16200.0
2007-01-17 15:40:00,28.47,28.55,28.47,28.53,49050.0,18.6103,18.6626,18.6103,18.6495,49050.0
2007-01-17 15:50:00,28.54,28.54,28.48,28.48,38100.0,18.656,18.656,18.6168,18.6168,38100.0
2007-01-18 09:30:00,28.51,28.52,28.43,28.46,15300.0,18.6364,18.643,18.5841,18.6037,15300.0
2007-01-18 09:40:00,28.46,28.47,28.39,28.39,9450.0,18.6037,18.6103,18.558,18.558,9450.0
2007-01-18 09:50:00,28.41,28.51,28.41,28.49,3900.0,18.5711,18.6364,18.5711,18.6234,3900.0
2007-01-18 10:00:00,28.49,28.49,28.33,28.34,16650.0,18.6234,18.6234,18.5188,18.5253,16650.0
2007-01-18 10:10:00,28.35,28.41,28.33,28.35,36000.0,18.5318,18.5711,18.5188,18.5318,36000.0
2007-01-18 10:20:00,28.33,28.37,28.33,28.35,11250.0,18.5188,18.5449,18.5188,18.5318,11250.0
2007-01-18 10:30:00,28.35,28.35,28.25,28.29,29550.0,18.5318,18.5318,18.4665,18.4926,29550.0
2007-01-18 10:40:00,28.29,28.35,28.29,28.31,7800.0,18.4926,18.5318,18.4926,18.5057,7800.0
2007-01-18 10:50:00,28.3,28.32,28.25,28.26,5550.0,18.4992,18.5122,18.4665,18.473,5550.0
2007-01-18 11:00:00,28.27,28.33,28.23,28.33,6300.0,18.4795,18.5188,18.4534,18.5188,6300.0
2007-01-18 11:10:00,28.33,28.37,28.31,28.32,6300.0,18.5188,18.5449,18.5057,18.5122,6300.0
2007-01-18 11:20:00,28.32,28.32,28.25,28.29,9000.0,18.5122,18.5122,18.4665,18.4926,9000.0
2007-01-18 11:30:00,28.33,28.35,28.31,28.35,8850.0,18.5188,18.5318,18.5057,18.5318,8850.0
2007-01-18 11:40:00,28.34,28.37,28.34,28.35,7350.0,18.5253,18.5449,18.5253,18.5318,7350.0
2007-01-18 11:50:00,28.35,28.39,28.35,28.37,4950.0,18.5318,18.558,18.5318,18.5449,4950.0
2007-01-18 12:00:00,28.38,28.39,28.35,28.35,5700.0,18.5514,18.558,18.5318,18.5318,5700.0
2007-01-18 12:10:00,28.35,28.35,28.32,28.32,6750.0,18.5318,18.5318,18.5122,18.5122,6750.0
2007-01-18 12:20:00,28.32,28.35,28.32,28.32,7200.0,18.5122,18.5318,18.5122,18.5122,7200.0
2007-01-18 12:30:00,28.33,28.35,28.33,28.35,7050.0,18.5188,18.5318,18.5188,18.5318,7050.0
2007-01-18 12:40:00,28.33,28.36,28.33,28.34,4500.0,18.5188,18.5384,18.5188,18.5253,4500.0
2007-01-18 12:50:00,28.33,28.35,28.33,28.35,2700.0,18.5188,18.5318,18.5188,18.5318,2700.0
2007-01-18 13:00:00,28.34,28.34,28.29,28.3,14100.0,18.5253,18.5253,18.4926,18.4992,14100.0
2007-01-18 13:10:00,28.3,28.32,28.3,28.31,7350.0,18.4992,18.5122,18.4992,18.5057,7350.0
2007-01-18 13:20:00,28.31,28.33,28.29,28.33,3450.0,18.5057,18.5188,18.4926,18.5188,3450.0
2007-01-18 13:30:00,28.33,28.33,28.33,28.33,4950.0,18.5188,18.5188,18.5188,18.5188,4950.0
2007-01-18 13:40:00,28.33,28.34,28.31,28.31,8550.0,18.5188,18.5253,18.5057,18.5057,8550.0
2007-01-18 13:50:00,28.31,28.33,28.28,28.28,11250.0,18.5057,18.5188,18.4861,18.4861,11250.0
2007-01-18 14:00:00,28.28,28.29,28.25,28.29,11100.0,18.4861,18.4926,18.4665,18.4926,11100.0
2007-01-18 14:10:00,28.3,28.3,28.25,28.29,14400.0,18.4992,18.4992,18.4665,18.4926,14400.0
2007-01-18 14:20:00,28.29,28.31,28.24,28.24,13950.0,18.4926,18.5057,18.4599,18.4599,13950.0
2007-01-18 14:30:00,28.25,28.25,28.19,28.23,12450.0,18.4665,18.4665,18.4272,18.4534,12450.0
2007-01-18 14:40:00,28.23,28.25,28.2,28.21,12900.0,18.4534,18.4665,18.4338,18.4403,12900.0
2007-01-18 14:50:00,28.21,28.21,28.14,28.15,18600.0,18.4403,18.4403,18.3946,18.4011,18600.0
2007-01-18 15:00:00,28.15,28.24,28.13,28.23,24150.0,18.4011,18.4599,18.388,18.4534,24150.0
2007-01-18 15:10:00,28.23,28.27,28.21,28.24,20850.0,18.4534,18.4795,18.4403,18.4599,20850.0
2007-01-18 15:20:00,28.25,28.28,28.25,28.27,38850.0,18.4665,18.4861,18.4665,18.4795,38850.0
2007-01-18 15:30:00,28.27,28.27,28.21,28.22,30150.0,18.4795,18.4795,18.4403,18.4469,30150.0
2007-01-18 15:40:00,28.22,28.23,28.17,28.19,31500.0,18.4469,18.4534,18.4142,18.4272,31500.0
2007-01-18 15:50:00,28.19,28.23,28.16,28.19,82200.0,18.4272,18.4534,18.4076,18.4272,82200.0
2007-01-19 09:30:00,28.17,28.21,28.1,28.15,17550.0,18.4142,18.4403,18.3684,18.4011,17550.0
2007-01-19 09:40:00,28.17,28.17,28.08,28.09,19050.0,18.4142,18.4142,18.3553,18.3619,19050.0
2007-01-19 09:50:00,28.09,28.1,28.08,28.1,13500.0,18.3619,18.3684,18.3553,18.3684,13500.0
2007-01-19 10:00:00,28.1,28.11,28.05,28.05,14250.0,18.3684,18.375,18.3357,18.3357,14250.0
2007-01-19 10:10:00,28.06,28.07,28.03,28.05,8850.0,18.3423,18.3488,18.3227,18.3357,8850.0
2007-01-19 10:20:00,28.05,28.07,28.04,28.05,10500.0,18.3357,18.3488,18.3292,18.3357,10500.0
2007-01-19 10:30:00,28.05,28.07,28.03,28.07,16050.0,18.3357,18.3488,18.3227,18.3488,16050.0
2007-01-19 10:40:00,28.07,28.13,28.07,28.12,19050.0,18.3488,18.388,18.3488,18.3815,19050.0
2007-01-19 10:50:00,28.12,28.13,28.1,28.11,25650.0,18.3815,18.388,18.3684,18.375,25650.0
2007-01-19 11:00:00,28.11,28.15,28.11,28.14,7800.0,18.375,18.4011,18.375,18.3946,7800.0
2007-01-19 11:10:00,28.13,28.16,28.11,28.11,12750.0,18.388,18.4076,18.375,18.375,12750.0
2007-01-19 11:20:00,28.13,28.13,28.09,28.11,6000.0,18.388,18.388,18.3619,18.375,6000.0
2007-01-19 11:30:00,28.1,28.13,28.09,28.09,9450.0,18.3684,18.388,18.3619,18.3619,9450.0
2007-01-19 11:40:00,28.09,28.09,28.06,28.09,5550.0,18.3619,18.3619,18.3423,18.3619,5550.0
2007-01-19 11:50:00,28.08,28.11,28.07,28.09,8550.0,18.3553,18.375,18.3488,18.3619,8550.0
2007-01-19 12:00:00,28.08,28.09,28.07,28.07,5850.0,18.3553,18.3619,18.3488,18.3488,5850.0
2007-01-19 12:10:00,28.08,28.08,28.0,28.01,23400.0,18.3553,18.3553,18.303,18.3096,23400.0
2007-01-19 12:20:00,28.01,28.02,28.01,28.01,3600.0,18.3096,18.3161,18.3096,18.3096,3600.0
2007-01-19 12:30:00,28.01,28.02,28.0,28.01,9300.0,18.3096,18.3161,18.303,18.3096,9300.0
2007-01-19 12:40:00,28.01,28.04,28.01,28.04,3300.0,18.3096,18.3292,18.3096,18.3292,3300.0
2007-01-19 12:50:00,28.03,28.07,28.03,28.05,6900.0,18.3227,18.3488,18.3227,18.3357,6900.0
2007-01-19 13:00:00,28.05,28.09,28.05,28.08,5250.0,18.3357,18.3619,18.3357,18.3553,5250.0
2007-01-19 13:10:00,28.08,28.1,28.08,28.09,10800.0,18.3553,18.3684,18.3553,18.3619,10800.0
2007-01-19 13:20:00,28.09,28.11,28.08,28.09,6900.0,18.3619,18.375,18.3553,18.3619,6900.0
2007-01-19 13:30:00,28.08,28.1,28.06,28.07,4950.0,18.3553,18.3684,18.3423,18.3488,4950.0
2007-01-19 13:40:00,28.07,28.1,28.07,28.09,3000.0,18.3488,18.3684,18.3488,18.3619,3000.0
2007-01-19 13:50:00,28.11,28.16,28.11,28.13,12450.0,18.375,18.4076,18.375,18.388,12450.0
2007-01-19 14:00:00,28.13,28.15,28.12,28.13,6000.0,18.388,18.4011,18.3815,18.388,6000.0
2007-01-19 14:10:00,28.13,28.19,28.12,28.16,15300.0,18.388,18.4272,18.3815,18.4076,15300.0
2007-01-19 14:20:00,28.17,28.19,28.16,28.16,12300.0,18.4142,18.4272,18.4076,18.4076,12300.0
2007-01-19 14:30:00,28.16,28.18,28.15,28.17,4950.0,18.4076,18.4207,18.4011,18.4142,4950.0
2007-01-19 14:40:00,28.17,28.17,28.15,28.16,7350.0,18.4142,18.4142,18.4011,18.4076,7350.0
2007-01-19 14:50:00,28.16,28.21,28.16,28.19,7800.0,18.4076,18.4403,18.4076,18.4272,7800.0
2007-01-19 15:00:00,28.19,28.22,28.19,28.22,4800.0,18.4272,18.4469,18.4272,18.4469,4800.0
2007-01-19 15:10:00,28.21,28.21,28.18,28.19,15150.0,18.4403,18.4403,18.4207,18.4272,15150.0
2007-01-19 15:20:00,28.2,28.23,28.2,28.21,13650.0,18.4338,18.4534,18.4338,18.4403,13650.0
2007-01-19 15:30:00,28.22,28.23,28.21,28.23,7350.0,18.4469,18.4534,18.4403,18.4534,7350.0
2007-01-19 15:40:00,28.23,28.25,28.23,28.25,13350.0,18.4534,18.4665,18.4534,18.4665,13350.0
2007-01-19 15:50:00,28.25,28.25,28.19,28.21,19350.0,18.4665,18.4665,18.4272,18.4403,19350.0
2007-01-22 09:30:00,28.25,28.25,28.2,28.25,8850.0,18.4665,18.4665,18.4338,18.4665,8850.0
2007-01-22 09:40:00,28.25,28.31,28.2,28.3,12450.0,18.4665,18.5057,18.4338,18.4992,12450.0
2007-01-22 09:50:00,28.32,28.33,28.29,28.31,11100.0,18.5122,18.5188,18.4926,18.5057,11100.0
2007-01-22 10:00:00,28.31,28.32,28.2,28.2,28800.0,18.5057,18.5122,18.4338,18.4338,28800.0
2007-01-22 10:10:00,28.2,28.2,28.08,28.09,26850.0,18.4338,18.4338,18.3553,18.3619,26850.0
2007-01-22 10:20:00,28.09,28.13,28.07,28.11,12450.0,18.3619,18.388,18.3488,18.375,12450.0
2007-01-22 10:30:00,28.12,28.14,28.09,28.14,12600.0,18.3815,18.3946,18.3619,18.3946,12600.0
2007-01-22 10:40:00,28.13,28.15,28.1,28.14,7950.0,18.388,18.4011,18.3684,18.3946,7950.0
2007-01-22 10:50:00,28.15,28.21,28.15,28.2,5550.0,18.4011,18.4403,18.4011,18.4338,5550.0
2007-01-22 11:00:00,28.21,28.23,28.08,28.1,29400.0,18.4403,18.4534,18.3553,18.3684,29400.0
2007-01-22 11:10:00,28.1,28.12,28.08,28.09,5850.0,18.3684,18.3815,18.3553,18.3619,5850.0
2007-01-22 11:20:00,28.08,28.15,28.07,28.15,15600.0,18.3553,18.4011,18.3488,18.4011,15600.0
2007-01-22 11:30:00,28.13,28.15,28.12,28.15,10650.0,18.388,18.4011,18.3815,18.4011,10650.0
2007-01-22 11:40:00,28.15,28.19,28.15,28.17,5250.0,18.4011,18.4272,18.4011,18.4142,5250.0
2007-01-22 11:50:00,28.17,28.2,28.17,28.2,20400.0,18.4142,18.4338,18.4142,18.4338,20400.0
2007-01-22 12:00:00,28.2,28.21,28.2,28.21,16500.0,18.4338,18.4403,18.4338,18.4403,16500.0
2007-01-22 12:10:00,28.21,28.25,28.2,28.25,14400.0,18.4403,18.4665,18.4338,18.4665,14400.0
2007-01-22 12:20:00,28.25,28.27,28.24,28.25,13950.0,18.4665,18.4795,18.4599,18.4665,13950.0
2007-01-22 12:30:00,28.26,28.27,28.25,28.26,6750.0,18.473,18.4795,18.4665,18.473,6750.0
2007-01-22 12:40:00,28.26,28.29,28.26,28.29,5700.0,18.473,18.4926,18.473,18.4926,5700.0
2007-01-22 12:50:00,28.28,28.3,28.27,28.27,13350.0,18.4861,18.4992,18.4795,18.4795,13350.0
2007-01-22 13:00:00,28.27,28.29,28.27,28.27,2700.0,18.4795,18.4926,18.4795,18.4795,2700.0
2007-01-22 13:10:00,28.29,28.34,28.28,28.34,11100.0,18.4926,18.5253,18.4861,18.5253,11100.0
2007-01-22 13:20:00,28.33,28.35,28.33,28.33,6000.0,18.5188,18.5318,18.5188,18.5188,6000.0
2007-01-22 13:30:00,28.35,28.36,28.31,28.34,7500.0,18.5318,18.5384,18.5057,18.5253,7500.0
2007-01-22 13:40:00,28.34,28.35,28.32,28.34,7200.0,18.5253,18.5318,18.5122,18.5253,7200.0
2007-01-22 13:50:00,28.34,28.35,28.33,28.33,6300.0,18.5253,18.5318,18.5188,18.5188,6300.0
2007-01-22 14:00:00,28.33,28.39,28.33,28.38,8550.0,18.5188,18.558,18.5188,18.5514,8550.0
2007-01-22 14:10:00,28.38,28.39,28.38,28.38,5850.0,18.5514,18.558,18.5514,18.5514,5850.0
2007-01-22 14:20:00,28.38,28.38,28.36,28.37,7650.0,18.5514,18.5514,18.5384,18.5449,7650.0
2007-01-22 14:30:00,28.37,28.38,28.33,28.33,6000.0,18.5449,18.5514,18.5188,18.5188,6000.0
2007-01-22 14:40:00,28.33,28.38,28.32,28.36,11100.0,18.5188,18.5514,18.5122,18.5384,11100.0
2007-01-22 14:50:00,28.36,28.39,28.35,28.38,9900.0,18.5384,18.558,18.5318,18.5514,9900.0
2007-01-22 15:00:00,28.36,28.38,28.35,28.37,9900.0,18.5384,18.5514,18.5318,18.5449,9900.0
2007-01-22 15:10:00,28.38,28.39,28.34,28.34,13950.0,18.5514,18.558,18.5253,18.5253,13950.0
2007-01-22 15:20:00,28.34,28.35,28.33,28.34,21900.0,18.5253,18.5318,18.5188,18.5253,21900.0
2007-01-22 15:30:00,28.34,28.35,28.33,28.35,24300.0,18.5253,18.5318,18.5188,18.5318,24300.0
2007-01-22 15:40:00,28.34,28.35,28.33,28.34,9900.0,18.5253,18.5318,18.5188,18.5253,9900.0
2007-01-22 15:50:00,28.35,28.35,28.31,28.31,39000.0,18.5318,18.5318,18.5057,18.5057,39000.0
2007-01-23 09:30:00,28.33,28.37,28.3,28.31,7500.0,18.5188,18.5449,18.4992,18.5057,7500.0
2007-01-23 09:40:00,28.35,28.4,28.31,28.4,11400.0,18.5318,18.5645,18.5057,18.5645,11400.0
2007-01-23 09:50:00,28.4,28.5,28.4,28.5,14550.0,18.5645,18.6299,18.5645,18.6299,14550.0
2007-01-23 10:00:00,28.51,28.56,28.45,28.54,17100.0,18.6364,18.6691,18.5972,18.656,17100.0
2007-01-23 10:10:00,28.55,28.57,28.48,28.53,10500.0,18.6626,18.6756,18.6168,18.6495,10500.0
2007-01-23 10:20:00,28.51,28.51,28.47,28.49,5400.0,18.6364,18.6364,18.6103,18.6234,5400.0
2007-01-23 10:30:00,28.48,28.5,28.47,28.49,9450.0,18.6168,18.6299,18.6103,18.6234,9450.0
2007-01-23 10:40:00,28.5,28.51,28.43,28.43,12600.0,18.6299,18.6364,18.5841,18.5841,12600.0
2007-01-23 10:50:00,28.44,28.45,28.4,28.43,18900.0,18.5907,18.5972,18.5645,18.5841,18900.0
2007-01-23 11:00:00,28.41,28.53,28.41,28.53,22500.0,18.5711,18.6495,18.5711,18.6495,22500.0
2007-01-23 11:10:00,28.53,28.6,28.51,28.59,22500.0,18.6495,18.6953,18.6364,18.6887,22500.0
2007-01-23 11:20:00,28.59,28.59,28.55,28.56,5850.0,18.6887,18.6887,18.6626,18.6691,5850.0
2007-01-23 11:30:00,28.56,28.58,28.47,28.48,17400.0,18.6691,18.6822,18.6103,18.6168,17400.0
2007-01-23 11:40:00,28.49,28.5,28.47,28.47,9000.0,18.6234,18.6299,18.6103,18.6103,9000.0
2007-01-23 11:50:00,28.48,28.53,28.47,28.52,11550.0,18.6168,18.6495,18.6103,18.643,11550.0
2007-01-23 12:00:00,28.5,28.52,28.48,28.51,17100.0,18.6299,18.643,18.6168,18.6364,17100.0
2007-01-23 12:10:00,28.52,28.55,28.51,28.53,11400.0,18.643,18.6626,18.6364,18.6495,11400.0
2007-01-23 12:20:00,28.55,28.55,28.48,28.5,5250.0,18.6626,18.6626,18.6168,18.6299,5250.0
2007-01-23 12:30:00,28.51,28.53,28.49,28.51,4200.0,18.6364,18.6495,18.6234,18.6364,4200.0
2007-01-23 12:40:00,28.51,28.55,28.5,28.55,5850.0,18.6364,18.6626,18.6299,18.6626,5850.0
2007-01-23 12:50:00,28.55,28.57,28.52,28.54,6750.0,18.6626,18.6756,18.643,18.656,6750.0
2007-01-23 13:00:00,28.53,28.56,28.53,28.53,7650.0,18.6495,18.6691,18.6495,18.6495,7650.0
2007-01-23 13:10:00,28.53,28.57,28.51,28.52,8550.0,18.6495,18.6756,18.6364,18.643,8550.0
2007-01-23 13:20:00,28.52,28.53,28.49,28.49,5250.0,18.643,18.6495,18.6234,18.6234,5250.0
2007-01-23 13:30:00,28.51,28.51,28.48,28.48,4950.0,18.6364,18.6364,18.6168,18.6168,4950.0
2007-01-23 13:40:00,28.49,28.51,28.48,28.5,6900.0,18.6234,18.6364,18.6168,18.6299,6900.0
2007-01-23 13:50:00,28.49,28.5,28.47,28.47,9150.0,18.6234,18.6299,18.6103,18.6103,9150.0
2007-01-23 14:00:00,28.47,28.47,28.43,28.47,8400.0,18.6103,18.6103,18.5841,18.6103,8400.0
2007-01-23 14:10:00,28.46,28.49,28.42,28.44,18000.0,18.6037,18.6234,18.5776,18.5907,18000.0
2007-01-23 14:20:00,28.45,28.49,28.44,28.45,16650.0,18.5972,18.6234,18.5907,18.5972,16650.0
2007-01-23 14:30:00,28.45,28.47,28.4,28.45,17100.0,18.5972,18.6103,18.5645,18.5972,17100.0
2007-01-23 14:40:00,28.44,28.46,28.4,28.42,7650.0,18.5907,18.6037,18.5645,18.5776,7650.0
2007-01-23 14:50:00,28.44,28.45,28.41,28.45,7950.0,18.5907,18.5972,18.5711,18.5972,7950.0
2007-01-23 15:00:00,28.43,28.53,28.43,28.53,27450.0,18.5841,18.6495,18.5841,18.6495,27450.0
2007-01-23 15:10:00,28.51,28.57,28.49,28.57,17250.0,18.6364,18.6756,18.6234,18.6756,17250.0
2007-01-23 15:20:00,28.55,28.57,28.53,28.56,17700.0,18.6626,18.6756,18.6495,18.6691,17700.0
2007-01-23 15:30:00,28.55,28.57,28.53,28.55,25950.0,18.6626,18.6756,18.6495,18.6626,25950.0
2007-01-23 15:40:00,28.55,28.56,28.49,28.52,21600.0,18.6626,18.6691,18.6234,18.643,21600.0
2007-01-23 15:50:00,28.53,28.55,28.51,28.53,40200.0,18.6495,18.6626,18.6364,18.6495,40200.0
2007-01-24 09:30:00,28.53,28.53,28.47,28.53,12900.0,18.6495,18.6495,18.6103,18.6495,12900.0
2007-01-24 09:40:00,28.53,28.53,28.48,28.51,10800.0,18.6495,18.6495,18.6168,18.6364,10800.0
2007-01-24 09:50:00,28.52,28.57,28.44,28.57,18600.0,18.643,18.6756,18.5907,18.6756,18600.0
2007-01-24 10:00:00,28.57,28.6,28.49,28.51,13800.0,18.6756,18.6953,18.6234,18.6364,13800.0
2007-01-24 10:10:00,28.51,28.52,28.47,28.49,10200.0,18.6364,18.643,18.6103,18.6234,10200.0
2007-01-24 10:20:00,28.49,28.51,28.43,28.47,12450.0,18.6234,18.6364,18.5841,18.6103,12450.0
2007-01-24 10:30:00,28.46,28.47,28.43,28.45,9750.0,18.6037,18.6103,18.5841,18.5972,9750.0
2007-01-24 10:40:00,28.44,28.49,28.43,28.44,8550.0,18.5907,18.6234,18.5841,18.5907,8550.0
2007-01-24 10:50:00,28.44,28.49,28.43,28.49,9900.0,18.5907,18.6234,18.5841,18.6234,9900.0
2007-01-24 11:00:00,28.48,28.5,28.45,28.5,10050.0,18.6168,18.6299,18.5972,18.6299,10050.0
2007-01-24 11:10:00,28.49,28.49,28.41,28.43,9000.0,18.6234,18.6234,18.5711,18.5841,9000.0
2007-01-24 11:20:00,28.43,28.43,28.39,28.43,12600.0,18.5841,18.5841,18.558,18.5841,12600.0
2007-01-24 11:30:00,28.43,28.45,28.41,28.45,5700.0,18.5841,18.5972,18.5711,18.5972,5700.0
2007-01-24 11:40:00,28.44,28.45,28.43,28.44,6900.0,18.5907,18.5972,18.5841,18.5907,6900.0
2007-01-24 11:50:00,28.44,28.45,28.41,28.42,7650.0,18.5907,18.5972,18.5711,18.5776,7650.0
2007-01-24 12:00:00,28.41,28.47,28.41,28.45,7050.0,18.5711,18.6103,18.5711,18.5972,7050.0
2007-01-24 12:10:00,28.45,28.45,28.4,28.4,5700.0,18.5972,18.5972,18.5645,18.5645,5700.0
2007-01-24 12:20:00,28.4,28.4,28.38,28.38,5400.0,18.5645,18.5645,18.5514,18.5514,5400.0
2007-01-24 12:30:00,28.38,28.38,28.35,28.37,7050.0,18.5514,18.5514,18.5318,18.5449,7050.0
2007-01-24 12:40:00,28.36,28.37,28.32,28.35,11700.0,18.5384,18.5449,18.5122,18.5318,11700.0
2007-01-24 12:50:00,28.35,28.38,28.34,28.36,7800.0,18.5318,18.5514,18.5253,18.5384,7800.0
2007-01-24 13:00:00,28.35,28.35,28.33,28.34,4650.0,18.5318,18.5318,18.5188,18.5253,4650.0
2007-01-24 13:10:00,28.34,28.36,28.34,28.35,8250.0,18.5253,18.5384,18.5253,18.5318,8250.0
2007-01-24 13:20:00,28.36,28.37,28.34,28.36,6450.0,18.5384,18.5449,18.5253,18.5384,6450.0
2007-01-24 13:30:00,28.37,28.4,28.35,28.4,6750.0,18.5449,18.5645,18.5318,18.5645,6750.0
2007-01-24 13:40:00,28.39,28.39,28.37,28.38,5550.0,18.558,18.558,18.5449,18.5514,5550.0
2007-01-24 13:50:00,28.37,28.42,28.35,28.42,8850.0,18.5449,18.5776,18.5318,18.5776,8850.0
2007-01-24 14:00:00,28.41,28.41,28.35,28.35,10650.0,18.5711,18.5711,18.5318,18.5318,10650.0
2007-01-24 14:10:00,28.37,28.41,28.35,28.39,10050.0,18.5449,18.5711,18.5318,18.558,10050.0
2007-01-24 14:20:00,28.37,28.39,28.35,28.37,8850.0,18.5449,18.558,18.5318,18.5449,8850.0
2007-01-24 14:30:00,28.37,28.39,28.36,28.39,5850.0,18.5449,18.558,18.5384,18.558,5850.0
2007-01-24 14:40:00,28.39,28.39,28.35,28.37,7950.0,18.558,18.558,18.5318,18.5449,7950.0
2007-01-24 14:50:00,28.36,28.38,28.35,28.38,10350.0,18.5384,18.5514,18.5318,18.5514,10350.0
2007-01-24 15:00:00,28.36,28.38,28.36,28.37,7350.0,18.5384,18.5514,18.5384,18.5449,7350.0
2007-01-24 15:10:00,28.37,28.43,28.36,28.43,14850.0,18.5449,18.5841,18.5384,18.5841,14850.0
2007-01-24 15:20:00,28.41,28.44,28.41,28.44,9600.0,18.5711,18.5907,18.5711,18.5907,9600.0
2007-01-24 15:30:00,28.42,28.48,28.41,28.48,14550.0,18.5776,18.6168,18.5711,18.6168,14550.0
2007-01-24 15:40:00,28.47,28.48,28.43,28.44,14250.0,18.6103,18.6168,18.5841,18.5907,14250.0
2007-01-24 15:50:00,28.45,28.47,28.41,28.47,29700.0,18.5972,18.6103,18.5711,18.6103,29700.0
2007-01-25 09:30:00,28.48,28.51,28.43,28.48,14550.0,18.6168,18.6364,18.5841,18.6168,14550.0
2007-01-25 09:40:00,28.45,28.48,28.4,28.4,16950.0,18.5972,18.6168,18.5645,18.5645,16950.0
2007-01-25 09:50:00,28.4,28.41,28.34,28.39,16950.0,18.5645,18.5711,18.5253,18.558,16950.0
2007-01-25 10:00:00,28.39,28.39,28.21,28.23,69150.0,18.558,18.558,18.4403,18.4534,69150.0
2007-01-25 10:10:00,28.25,28.27,28.2,28.25,14550.0,18.4665,18.4795,18.4338,18.4665,14550.0
2007-01-25 10:20:00,28.25,28.27,28.18,28.2,26700.0,18.4665,18.4795,18.4207,18.4338,26700.0
2007-01-25 10:30:00,28.2,28.21,28.17,28.2,19800.0,18.4338,18.4403,18.4142,18.4338,19800.0
2007-01-25 10:40:00,28.2,28.28,28.17,28.24,24900.0,18.4338,18.4861,18.4142,18.4599,24900.0
2007-01-25 10:50:00,28.25,28.29,28.25,28.29,18750.0,18.4665,18.4926,18.4665,18.4926,18750.0
2007-01-25 11:00:00,28.29,28.33,28.27,28.33,13200.0,18.4926,18.5188,18.4795,18.5188,13200.0
2007-01-25 11:10:00,28.31,28.33,28.29,28.32,10050.0,18.5057,18.5188,18.4926,18.5122,10050.0
2007-01-25 11:20:00,28.33,28.33,28.28,28.28,6150.0,18.5188,18.5188,18.4861,18.4861,6150.0
2007-01-25 11:30:00,28.27,28.3,28.27,28.28,19350.0,18.4795,18.4992,18.4795,18.4861,19350.0
2007-01-25 11:40:00,28.27,28.29,28.23,28.25,9000.0,18.4795,18.4926,18.4534,18.4665,9000.0
2007-01-25 11:50:00,28.25,28.27,28.2,28.2,26550.0,18.4665,18.4795,18.4338,18.4338,26550.0
2007-01-25 12:00:00,28.2,28.21,28.17,28.19,19650.0,18.4338,18.4403,18.4142,18.4272,19650.0
2007-01-25 12:10:00,28.19,28.3,28.16,28.29,43950.0,18.4272,18.4992,18.4076,18.4926,43950.0
2007-01-25 12:20:00,28.29,28.33,28.29,28.31,11400.0,18.4926,18.5188,18.4926,18.5057,11400.0
2007-01-25 12:30:00,28.32,28.33,28.3,28.3,7050.0,18.5122,18.5188,18.4992,18.4992,7050.0
2007-01-25 12:40:00,28.29,28.31,28.29,28.29,5700.0,18.4926,18.5057,18.4926,18.4926,5700.0
2007-01-25 12:50:00,28.31,28.31,28.24,28.24,7200.0,18.5057,18.5057,18.4599,18.4599,7200.0
2007-01-25 13:00:00,28.25,28.27,28.22,28.27,12150.0,18.4665,18.4795,18.4469,18.4795,12150.0
2007-01-25 13:10:00,28.27,28.3,28.25,28.27,8850.0,18.4795,18.4992,18.4665,18.4795,8850.0
2007-01-25 13:20:00,28.27,28.28,28.25,28.26,6150.0,18.4795,18.4861,18.4665,18.473,6150.0
2007-01-25 13:30:00,28.26,28.27,28.2,28.22,10950.0,18.473,18.4795,18.4338,18.4469,10950.0
2007-01-25 13:40:00,28.22,28.29,28.22,28.29,22050.0,18.4469,18.4926,18.4469,18.4926,22050.0
2007-01-25 13:50:00,28.27,28.3,28.27,28.27,15150.0,18.4795,18.4992,18.4795,18.4795,15150.0
2007-01-25 14:00:00,28.27,28.3,28.27,28.27,47700.0,18.4795,18.4992,18.4795,18.4795,47700.0
2007-01-25 14:10:00,28.29,28.3,28.23,28.23,17400.0,18.4926,18.4992,18.4534,18.4534,17400.0
2007-01-25 14:20:00,28.24,28.24,28.2,28.22,12000.0,18.4599,18.4599,18.4338,18.4469,12000.0
2007-01-25 14:30:00,28.2,28.22,28.17,28.22,15000.0,18.4338,18.4469,18.4142,18.4469,15000.0
2007-01-25 14:40:00,28.21,28.21,28.13,28.13,8100.0,18.4403,18.4403,18.388,18.388,8100.0
2007-01-25 14:50:00,28.15,28.19,28.13,28.17,16650.0,18.4011,18.4272,18.388,18.4142,16650.0
2007-01-25 15:00:00,28.16,28.23,28.12,28.23,39600.0,18.4076,18.4534,18.3815,18.4534,39600.0
2007-01-25 15:10:00,28.23,28.31,28.23,28.31,36000.0,18.4534,18.5057,18.4534,18.5057,36000.0
2007-01-25 15:20:00,28.31,28.35,28.31,28.34,57450.0,18.5057,18.5318,18.5057,18.5253,57450.0
2007-01-25 15:30:00,28.33,28.34,28.28,28.29,25500.0,18.5188,18.5253,18.4861,18.4926,25500.0
2007-01-25 15:40:00,28.29,28.29,28.23,28.25,23850.0,18.4926,18.4926,18.4534,18.4665,23850.0
2007-01-25 15:50:00,28.25,28.29,28.23,28.29,39750.0,18.4665,18.4926,18.4534,18.4926,39750.0
2007-01-26 09:30:00,28.31,28.35,28.29,28.35,14850.0,18.5057,18.5318,18.4926,18.5318,14850.0
2007-01-26 09:40:00,28.35,28.35,28.27,28.34,74700.0,18.5318,18.5318,18.4795,18.5253,74700.0
2007-01-26 09:50:00,28.35,28.41,28.31,28.33,11400.0,18.5318,18.5711,18.5057,18.5188,11400.0
2007-01-26 10:00:00,28.33,28.37,28.25,28.3,33750.0,18.5188,18.5449,18.4665,18.4992,33750.0
2007-01-26 10:10:00,28.31,28.36,28.27,28.3,16350.0,18.5057,18.5384,18.4795,18.4992,16350.0
2007-01-26 10:20:00,28.31,28.42,28.3,28.42,18150.0,18.5057,18.5776,18.4992,18.5776,18150.0
2007-01-26 10:30:00,28.41,28.45,28.4,28.43,14550.0,18.5711,18.5972,18.5645,18.5841,14550.0
2007-01-26 10:40:00,28.43,28.45,28.39,28.41,8700.0,18.5841,18.5972,18.558,18.5711,8700.0
2007-01-26 10:50:00,28.39,28.41,28.37,28.41,14850.0,18.558,18.5711,18.5449,18.5711,14850.0
2007-01-26 11:00:00,28.4,28.41,28.39,28.4,8250.0,18.5645,18.5711,18.558,18.5645,8250.0
2007-01-26 11:10:00,28.39,28.43,28.39,28.43,5100.0,18.558,18.5841,18.558,18.5841,5100.0
2007-01-26 11:20:00,28.41,28.41,28.39,28.39,8850.0,18.5711,18.5711,18.558,18.558,8850.0
2007-01-26 11:30:00,28.39,28.39,28.32,28.35,22350.0,18.558,18.558,18.5122,18.5318,22350.0
2007-01-26 11:40:00,28.35,28.36,28.34,28.35,6300.0,18.5318,18.5384,18.5253,18.5318,6300.0
2007-01-26 11:50:00,28.35,28.37,28.32,28.34,15900.0,18.5318,18.5449,18.5122,18.5253,15900.0
2007-01-26 12:00:00,28.33,28.39,28.33,28.37,11700.0,18.5188,18.558,18.5188,18.5449,11700.0
2007-01-26 12:10:00,28.37,28.39,28.35,28.37,9900.0,18.5449,18.558,18.5318,18.5449,9900.0
2007-01-26 12:20:00,28.36,28.37,28.33,28.35,30000.0,18.5384,18.5449,18.5188,18.5318,30000.0
2007-01-26 12:30:00,28.34,28.37,28.33,28.33,23850.0,18.5253,18.5449,18.5188,18.5188,23850.0
2007-01-26 12:40:00,28.33,28.36,28.31,28.33,9000.0,18.5188,18.5384,18.5057,18.5188,9000.0
2007-01-26 12:50:00,28.32,28.34,28.32,28.34,13650.0,18.5122,18.5253,18.5122,18.5253,13650.0
2007-01-26 13:00:00,28.33,28.37,28.29,28.29,8100.0,18.5188,18.5449,18.4926,18.4926,8100.0
2007-01-26 13:10:00,28.29,28.3,28.21,28.26,18750.0,18.4926,18.4992,18.4403,18.473,18750.0
2007-01-26 13:20:00,28.27,28.32,28.26,28.31,14100.0,18.4795,18.5122,18.473,18.5057,14100.0
2007-01-26 13:30:00,28.31,28.36,28.31,28.35,13950.0,18.5057,18.5384,18.5057,18.5318,13950.0
2007-01-26 13:40:00,28.35,28.37,28.33,28.34,5700.0,18.5318,18.5449,18.5188,18.5253,5700.0
2007-01-26 13:50:00,28.33,28.34,28.33,28.34,5250.0,18.5188,18.5253,18.5188,18.5253,5250.0
2007-01-26 14:00:00,28.33,28.34,28.31,28.32,9750.0,18.5188,18.5253,18.5057,18.5122,9750.0
2007-01-26 14:10:00,28.32,28.37,28.32,28.37,36000.0,18.5122,18.5449,18.5122,18.5449,36000.0
2007-01-26 14:20:00,28.37,28.37,28.33,28.35,5400.0,18.5449,18.5449,18.5188,18.5318,5400.0
2007-01-26 14:30:00,28.35,28.35,28.31,28.32,8250.0,18.5318,18.5318,18.5057,18.5122,8250.0
2007-01-26 14:40:00,28.32,28.37,28.31,28.36,9000.0,18.5122,18.5449,18.5057,18.5384,9000.0
2007-01-26 14:50:00,28.35,28.36,28.33,28.34,9450.0,18.5318,18.5384,18.5188,18.5253,9450.0
2007-01-26 15:00:00,28.35,28.37,28.33,28.37,10200.0,18.5318,18.5449,18.5188,18.5449,10200.0
2007-01-26 15:10:00,28.39,28.43,28.36,28.39,20100.0,18.558,18.5841,18.5384,18.558,20100.0
2007-01-26 15:20:00,28.39,28.39,28.34,28.35,12750.0,18.558,18.558,18.5253,18.5318,12750.0
2007-01-26 15:30:00,28.37,28.37,28.34,28.37,22350.0,18.5449,18.5449,18.5253,18.5449,22350.0
2007-01-26 15:40:00,28.37,28.41,28.34,28.41,17700.0,18.5449,18.5711,18.5253,18.5711,17700.0
2007-01-26 15:50:00,28.41,28.41,28.35,28.35,30750.0,18.5711,18.5711,18.5318,18.5318,30750.0
2007-01-29 09:30:00,28.28,28.4,28.27,28.39,21300.0,18.4861,18.5645,18.4795,18.558,21300.0
2007-01-29 09:40:00,28.38,28.47,28.37,28.47,27750.0,18.5514,18.6103,18.5449,18.6103,27750.0
2007-01-29 09:50:00,28.47,28.54,28.47,28.49,12600.0,18.6103,18.656,18.6103,18.6234,12600.0
2007-01-29 10:00:00,28.49,28.52,28.49,28.51,13350.0,18.6234,18.643,18.6234,18.6364,13350.0
2007-01-29 10:10:00,28.5,28.51,28.47,28.47,15450.0,18.6299,18.6364,18.6103,18.6103,15450.0
2007-01-29 10:20:00,28.47,28.49,28.41,28.49,14550.0,18.6103,18.6234,18.5711,18.6234,14550.0
2007-01-29 10:30:00,28.48,28.56,28.48,28.56,25200.0,18.6168,18.6691,18.6168,18.6691,25200.0
2007-01-29 10:40:00,28.56,28.6,28.56,28.6,25800.0,18.6691,18.6953,18.6691,18.6953,25800.0
2007-01-29 10:50:00,28.61,28.63,28.57,28.59,19050.0,18.7018,18.7149,18.6756,18.6887,19050.0
2007-01-29 11:00:00,28.57,28.63,28.54,28.61,21450.0,18.6756,18.7149,18.656,18.7018,21450.0
2007-01-29 11:10:00,28.61,28.63,28.58,28.61,9450.0,18.7018,18.7149,18.6822,18.7018,9450.0
2007-01-29 11:20:00,28.61,28.62,28.57,28.58,10050.0,18.7018,18.7083,18.6756,18.6822,10050.0
2007-01-29 11:30:00,28.57,28.57,28.52,28.56,12750.0,18.6756,18.6756,18.643,18.6691,12750.0
2007-01-29 11:40:00,28.55,28.57,28.54,28.56,4050.0,18.6626,18.6756,18.656,18.6691,4050.0
2007-01-29 11:50:00,28.57,28.57,28.55,28.55,5700.0,18.6756,18.6756,18.6626,18.6626,5700.0
2007-01-29 12:00:00,28.57,28.6,28.55,28.58,7200.0,18.6756,18.6953,18.6626,18.6822,7200.0
2007-01-29 12:10:00,28.58,28.62,28.58,28.62,12300.0,18.6822,18.7083,18.6822,18.7083,12300.0
2007-01-29 12:20:00,28.61,28.63,28.59,28.6,12900.0,18.7018,18.7149,18.6887,18.6953,12900.0
2007-01-29 12:30:00,28.6,28.61,28.57,28.6,9750.0,18.6953,18.7018,18.6756,18.6953,9750.0
2007-01-29 12:40:00,28.58,28.59,28.57,28.58,5400.0,18.6822,18.6887,18.6756,18.6822,5400.0
2007-01-29 12:50:00,28.59,28.61,28.59,28.59,8850.0,18.6887,18.7018,18.6887,18.6887,8850.0
2007-01-29 13:00:00,28.59,28.59,28.58,28.59,5550.0,18.6887,18.6887,18.6822,18.6887,5550.0
2007-01-29 13:10:00,28.59,28.59,28.57,28.59,13200.0,18.6887,18.6887,18.6756,18.6887,13200.0
2007-01-29 13:20:00,28.58,28.71,28.56,28.71,77400.0,18.6822,18.7672,18.6691,18.7672,77400.0
2007-01-29 13:30:00,28.69,28.7,28.63,28.63,13200.0,18.7541,18.7606,18.7149,18.7149,13200.0
2007-01-29 13:40:00,28.63,28.63,28.55,28.55,15150.0,18.7149,18.7149,18.6626,18.6626,15150.0
2007-01-29 13:50:00,28.54,28.57,28.5,28.51,18150.0,18.656,18.6756,18.6299,18.6364,18150.0
2007-01-29 14:00:00,28.51,28.51,28.45,28.47,17250.0,18.6364,18.6364,18.5972,18.6103,17250.0
2007-01-29 14:10:00,28.47,28.47,28.41,28.45,15150.0,18.6103,18.6103,18.5711,18.5972,15150.0
2007-01-29 14:20:00,28.45,28.53,28.45,28.51,8550.0,18.5972,18.6495,18.5972,18.6364,8550.0
2007-01-29 14:30:00,28.51,28.55,28.51,28.55,11850.0,18.6364,18.6626,18.6364,18.6626,11850.0
2007-01-29 14:40:00,28.55,28.59,28.54,28.57,8850.0,18.6626,18.6887,18.656,18.6756,8850.0
2007-01-29 14:50:00,28.56,28.57,28.53,28.53,8250.0,18.6691,18.6756,18.6495,18.6495,8250.0
2007-01-29 15:00:00,28.54,28.55,28.51,28.53,14700.0,18.656,18.6626,18.6364,18.6495,14700.0
2007-01-29 15:10:00,28.53,28.57,28.53,28.55,13950.0,18.6495,18.6756,18.6495,18.6626,13950.0
2007-01-29 15:20:00,28.55,28.57,28.53,28.57,25650.0,18.6626,18.6756,18.6495,18.6756,25650.0
2007-01-29 15:30:00,28.56,28.57,28.52,28.55,32100.0,18.6691,18.6756,18.643,18.6626,32100.0
2007-01-29 15:40:00,28.54,28.57,28.53,28.54,22950.0,18.656,18.6756,18.6495,18.656,22950.0
2007-01-29 15:50:00,28.53,28.55,28.48,28.53,36000.0,18.6495,18.6626,18.6168,18.6495,36000.0
2007-01-30 09:30:00,28.57,28.63,28.53,28.63,13200.0,18.6756,18.7149,18.6495,18.7149,13200.0
2007-01-30 09:40:00,28.59,28.63,28.58,28.62,9000.0,18.6887,18.7149,18.6822,18.7083,9000.0
2007-01-30 09:50:00,28.63,28.63,28.47,28.49,11700.0,18.7149,18.7149,18.6103,18.6234,11700.0
2007-01-30 10:00:00,28.51,28.57,28.51,28.55,5100.0,18.6364,18.6756,18.6364,18.6626,5100.0
2007-01-30 10:10:00,28.56,28.67,28.55,28.67,12450.0,18.6691,18.741,18.6626,18.741,12450.0
2007-01-30 10:20:00,28.67,28.71,28.65,28.66,16200.0,18.741,18.7672,18.7279,18.7345,16200.0
2007-01-30 10:30:00,28.66,28.69,28.63,28.63,7350.0,18.7345,18.7541,18.7149,18.7149,7350.0
2007-01-30 10:40:00,28.62,28.69,28.62,28.67,15750.0,18.7083,18.7541,18.7083,18.741,15750.0
2007-01-30 10:50:00,28.67,28.71,28.67,28.71,7200.0,18.741,18.7672,18.741,18.7672,7200.0
2007-01-30 11:00:00,28.71,28.73,28.7,28.71,8400.0,18.7672,18.7802,18.7606,18.7672,8400.0
2007-01-30 11:10:00,28.71,28.79,28.71,28.79,16200.0,18.7672,18.8195,18.7672,18.8195,16200.0
2007-01-30 11:20:00,28.79,28.79,28.74,28.74,3600.0,18.8195,18.8195,18.7868,18.7868,3600.0
2007-01-30 11:30:00,28.74,28.85,28.71,28.85,40050.0,18.7868,18.8587,18.7672,18.8587,40050.0
2007-01-30 11:40:00,28.85,28.91,28.83,28.88,36900.0,18.8587,18.8979,18.8456,18.8783,36900.0
2007-01-30 11:50:00,28.89,28.93,28.85,28.91,27900.0,18.8848,18.911,18.8587,18.8979,27900.0
2007-01-30 12:00:00,28.91,28.92,28.87,28.9,11400.0,18.8979,18.9044,18.8718,18.8914,11400.0
2007-01-30 12:10:00,28.89,28.89,28.87,28.87,4800.0,18.8848,18.8848,18.8718,18.8718,4800.0
2007-01-30 12:20:00,28.87,28.87,28.85,28.85,6150.0,18.8718,18.8718,18.8587,18.8587,6150.0
2007-01-30 12:30:00,28.85,28.88,28.85,28.88,12450.0,18.8587,18.8783,18.8587,18.8783,12450.0
2007-01-30 12:40:00,28.87,28.88,28.83,28.84,7500.0,18.8718,18.8783,18.8456,18.8521,7500.0
2007-01-30 12:50:00,28.84,28.91,28.83,28.9,10650.0,18.8521,18.8979,18.8456,18.8914,10650.0
2007-01-30 13:00:00,28.9,28.9,28.84,28.87,12000.0,18.8914,18.8914,18.8521,18.8718,12000.0
2007-01-30 13:10:00,28.87,28.93,28.85,28.89,15750.0,18.8718,18.911,18.8587,18.8848,15750.0
2007-01-30 13:20:00,28.9,28.9,28.86,28.86,5400.0,18.8914,18.8914,18.8652,18.8652,5400.0
2007-01-30 13:30:00,28.86,28.88,28.82,28.84,16200.0,18.8652,18.8783,18.8391,18.8521,16200.0
2007-01-30 13:40:00,28.84,28.88,28.83,28.87,12900.0,18.8521,18.8783,18.8456,18.8718,12900.0
2007-01-30 13:50:00,28.87,28.89,28.87,28.87,10800.0,18.8718,18.8848,18.8718,18.8718,10800.0
2007-01-30 14:00:00,28.87,28.87,28.83,28.83,7800.0,18.8718,18.8718,18.8456,18.8456,7800.0
2007-01-30 14:10:00,28.85,28.93,28.81,28.89,28800.0,18.8587,18.911,18.8325,18.8848,28800.0
2007-01-30 14:20:00,28.89,28.89,28.85,28.85,14400.0,18.8848,18.8848,18.8587,18.8587,14400.0
2007-01-30 14:30:00,28.85,28.85,28.81,28.81,8850.0,18.8587,18.8587,18.8325,18.8325,8850.0
2007-01-30 14:40:00,28.8,28.87,28.79,28.83,20850.0,18.826,18.8718,18.8195,18.8456,20850.0
2007-01-30 14:50:00,28.83,28.89,28.8,28.87,15900.0,18.8456,18.8848,18.826,18.8718,15900.0
2007-01-30 15:00:00,28.86,28.87,28.8,28.82,12750.0,18.8652,18.8718,18.826,18.8391,12750.0
2007-01-30 15:10:00,28.82,28.85,28.8,28.82,10500.0,18.8391,18.8587,18.826,18.8391,10500.0
2007-01-30 15:20:00,28.82,28.84,28.75,28.77,34950.0,18.8391,18.8521,18.7933,18.8064,34950.0
2007-01-30 15:30:00,28.79,28.79,28.77,28.79,23400.0,18.8195,18.8195,18.8064,18.8195,23400.0
2007-01-30 15:40:00,28.79,28.79,28.72,28.75,36900.0,18.8195,18.8195,18.7737,18.7933,36900.0
2007-01-30 15:50:00,28.74,28.87,28.74,28.87,43800.0,18.7868,18.8718,18.7868,18.8718,43800.0
2007-01-31 09:30:00,28.87,28.87,28.73,28.74,23100.0,18.8718,18.8718,18.7802,18.7868,23100.0
2007-01-31 09:40:00,28.74,28.82,28.7,28.82,38250.0,18.7868,18.8391,18.7606,18.8391,38250.0
2007-01-31 09:50:00,28.81,28.83,28.77,28.83,3150.0,18.8325,18.8456,18.8064,18.8456,3150.0
2007-01-31 10:00:00,28.83,28.85,28.79,28.8,37500.0,18.8456,18.8587,18.8195,18.826,37500.0
2007-01-31 10:10:00,28.8,28.8,28.77,28.78,2550.0,18.826,18.826,18.8064,18.8129,2550.0
2007-01-31 10:20:00,28.78,28.81,28.75,28.78,7350.0,18.8129,18.8325,18.7933,18.8129,7350.0
2007-01-31 10:30:00,28.77,28.81,28.77,28.8,7950.0,18.8064,18.8325,18.8064,18.826,7950.0
2007-01-31 10:40:00,28.79,28.8,28.78,28.79,8850.0,18.8195,18.826,18.8129,18.8195,8850.0
2007-01-31 10:50:00,28.8,28.82,28.8,28.81,5100.0,18.826,18.8391,18.826,18.8325,5100.0
2007-01-31 11:00:00,28.81,28.81,28.75,28.75,6450.0,18.8325,18.8325,18.7933,18.7933,6450.0
2007-01-31 11:10:00,28.75,28.75,28.73,28.73,8400.0,18.7933,18.7933,18.7802,18.7802,8400.0
2007-01-31 11:20:00,28.73,28.74,28.67,28.67,33150.0,18.7802,18.7868,18.741,18.741,33150.0
2007-01-31 11:30:00,28.67,28.69,28.63,28.63,27600.0,18.741,18.7541,18.7149,18.7149,27600.0
2007-01-31 11:40:00,28.65,28.71,28.63,28.69,7200.0,18.7279,18.7672,18.7149,18.7541,7200.0
2007-01-31 11:50:00,28.69,28.71,28.67,28.67,5100.0,18.7541,18.7672,18.741,18.741,5100.0
2007-01-31 12:00:00,28.67,28.68,28.65,28.66,7350.0,18.741,18.7476,18.7279,18.7345,7350.0
2007-01-31 12:10:00,28.67,28.7,28.63,28.63,12150.0,18.741,18.7606,18.7149,18.7149,12150.0
2007-01-31 12:20:00,28.64,28.66,28.63,28.66,4800.0,18.7214,18.7345,18.7149,18.7345,4800.0
2007-01-31 12:30:00,28.66,28.7,28.65,28.67,22350.0,18.7345,18.7606,18.7279,18.741,22350.0
2007-01-31 12:40:00,28.67,28.69,28.66,28.69,8400.0,18.741,18.7541,18.7345,18.7541,8400.0
2007-01-31 12:50:00,28.69,28.73,28.67,28.73,32550.0,18.7541,18.7802,18.741,18.7802,32550.0
2007-01-31 13:00:00,28.71,28.77,28.69,28.77,43500.0,18.7672,18.8064,18.7541,18.8064,43500.0
2007-01-31 13:10:00,28.77,28.79,28.74,28.79,11400.0,18.8064,18.8195,18.7868,18.8195,11400.0
2007-01-31 13:20:00,28.79,28.8,28.77,28.79,11100.0,18.8195,18.826,18.8064,18.8195,11100.0
2007-01-31 13:30:00,28.79,28.83,28.79,28.81,5700.0,18.8195,18.8456,18.8195,18.8325,5700.0
2007-01-31 13:40:00,28.83,28.83,28.81,28.81,9000.0,18.8456,18.8456,18.8325,18.8325,9000.0
2007-01-31 13:50:00,28.82,28.82,28.79,28.8,4500.0,18.8391,18.8391,18.8195,18.826,4500.0
2007-01-31 14:00:00,28.8,28.81,28.76,28.79,9150.0,18.826,18.8325,18.7998,18.8195,9150.0
2007-01-31 14:10:00,28.79,28.85,28.76,28.85,12600.0,18.8195,18.8587,18.7998,18.8587,12600.0
2007-01-31 14:20:00,28.85,28.92,28.85,28.87,19500.0,18.8587,18.9044,18.8587,18.8718,19500.0
2007-01-31 14:30:00,28.89,28.93,28.86,28.93,14550.0,18.8848,18.911,18.8652,18.911,14550.0
2007-01-31 14:40:00,28.93,28.95,28.91,28.92,13800.0,18.911,18.924,18.8979,18.9044,13800.0
2007-01-31 14:50:00,28.93,28.93,28.85,28.85,23250.0,18.911,18.911,18.8587,18.8587,23250.0
2007-01-31 15:00:00,28.85,28.88,28.83,28.87,17700.0,18.8587,18.8783,18.8456,18.8718,17700.0
2007-01-31 15:10:00,28.87,28.91,28.87,28.91,14400.0,18.8718,18.8979,18.8718,18.8979,14400.0
2007-01-31 15:20:00,28.93,28.96,28.91,28.93,10950.0,18.911,18.9306,18.8979,18.911,10950.0
2007-01-31 15:30:00,28.95,28.97,28.95,28.95,17100.0,18.924,18.9371,18.924,18.924,17100.0
2007-01-31 15:40:00,28.95,28.95,28.93,28.93,13350.0,18.924,18.924,18.911,18.911,13350.0
2007-01-31 15:50:00,28.95,28.95,28.83,28.83,56250.0,18.924,18.924,18.8456,18.8456,56250.0
2007-02-01 09:30:00,28.9,28.9,28.84,28.87,14400.0,18.8914,18.8914,18.8521,18.8718,14400.0
2007-02-01 09:40:00,28.87,29.0,28.87,28.97,23700.0,18.8718,18.9567,18.8718,18.9371,23700.0
2007-02-01 09:50:00,28.95,28.95,28.91,28.92,14100.0,18.924,18.924,18.8979,18.9044,14100.0
2007-02-01 10:00:00,28.9,28.97,28.87,28.97,15900.0,18.8914,18.9371,18.8718,18.9371,15900.0
2007-02-01 10:10:00,28.97,28.97,28.87,28.95,10800.0,18.9371,18.9371,18.8718,18.924,10800.0
2007-02-01 10:20:00,28.95,28.98,28.91,28.97,4050.0,18.924,18.9437,18.8979,18.9371,4050.0
2007-02-01 10:30:00,28.95,28.97,28.93,28.94,12900.0,18.924,18.9371,18.911,18.9175,12900.0
2007-02-01 10:40:00,28.97,29.0,28.97,28.99,4800.0,18.9371,18.9567,18.9371,18.9502,4800.0
2007-02-01 10:50:00,28.99,28.99,28.95,28.96,9150.0,18.9502,18.9502,18.924,18.9306,9150.0
2007-02-01 11:00:00,28.95,28.95,28.81,28.86,54750.0,18.924,18.924,18.8325,18.8652,54750.0
2007-02-01 11:10:00,28.86,28.87,28.76,28.76,16950.0,18.8652,18.8718,18.7998,18.7998,16950.0
2007-02-01 11:20:00,28.76,28.77,28.69,28.69,26700.0,18.7998,18.8064,18.7541,18.7541,26700.0
2007-02-01 11:30:00,28.71,28.75,28.7,28.73,28350.0,18.7672,18.7933,18.7606,18.7802,28350.0
2007-02-01 11:40:00,28.71,28.8,28.71,28.8,10350.0,18.7672,18.826,18.7672,18.826,10350.0
2007-02-01 11:50:00,28.8,28.84,28.79,28.84,8850.0,18.826,18.8521,18.8195,18.8521,8850.0
2007-02-01 12:00:00,28.82,28.85,28.79,28.85,8550.0,18.8391,18.8587,18.8195,18.8587,8550.0
2007-02-01 12:10:00,28.82,28.85,28.71,28.73,28650.0,18.8391,18.8587,18.7672,18.7802,28650.0
2007-02-01 12:20:00,28.73,28.74,28.71,28.73,14850.0,18.7802,18.7868,18.7672,18.7802,14850.0
2007-02-01 12:30:00,28.73,28.79,28.73,28.79,8250.0,18.7802,18.8195,18.7802,18.8195,8250.0
2007-02-01 12:40:00,28.79,28.8,28.76,28.79,13200.0,18.8195,18.826,18.7998,18.8195,13200.0
2007-02-01 12:50:00,28.79,28.8,28.77,28.77,10950.0,18.8195,18.826,18.8064,18.8064,10950.0
2007-02-01 13:00:00,28.77,28.77,28.73,28.75,6150.0,18.8064,18.8064,18.7802,18.7933,6150.0
2007-02-01 13:10:00,28.77,28.78,28.76,28.77,5550.0,18.8064,18.8129,18.7998,18.8064,5550.0
2007-02-01 13:20:00,28.78,28.79,28.74,28.74,7800.0,18.8129,18.8195,18.7868,18.7868,7800.0
2007-02-01 13:30:00,28.73,28.8,28.73,28.79,7200.0,18.7802,18.826,18.7802,18.8195,7200.0
2007-02-01 13:40:00,28.79,28.8,28.78,28.79,7500.0,18.8195,18.826,18.8129,18.8195,7500.0
2007-02-01 13:50:00,28.79,28.79,28.73,28.73,2850.0,18.8195,18.8195,18.7802,18.7802,2850.0
2007-02-01 14:00:00,28.73,28.73,28.71,28.73,3900.0,18.7802,18.7802,18.7672,18.7802,3900.0
2007-02-01 14:10:00,28.73,28.75,28.71,28.74,16350.0,18.7802,18.7933,18.7672,18.7868,16350.0
2007-02-01 14:20:00,28.75,28.75,28.72,28.75,9600.0,18.7933,18.7933,18.7737,18.7933,9600.0
2007-02-01 14:30:00,28.76,28.77,28.67,28.69,15450.0,18.7998,18.8064,18.741,18.7541,15450.0
2007-02-01 14:40:00,28.69,28.71,28.67,28.69,11400.0,18.7541,18.7672,18.741,18.7541,11400.0
2007-02-01 14:50:00,28.69,28.72,28.68,28.72,9600.0,18.7541,18.7737,18.7476,18.7737,9600.0
2007-02-01 15:00:00,28.72,28.75,28.72,28.73,20400.0,18.7737,18.7933,18.7737,18.7802,20400.0
2007-02-01 15:10:00,28.74,28.8,28.73,28.77,25350.0,18.7868,18.826,18.7802,18.8064,25350.0
2007-02-01 15:20:00,28.77,28.82,28.77,28.8,17850.0,18.8064,18.8391,18.8064,18.826,17850.0
2007-02-01 15:30:00,28.81,28.81,28.78,28.8,25050.0,18.8325,18.8325,18.8129,18.826,25050.0
2007-02-01 15:40:00,28.8,28.82,28.77,28.81,70800.0,18.826,18.8391,18.8064,18.8325,70800.0
2007-02-01 15:50:00,28.82,28.84,28.77,28.81,38400.0,18.8391,18.8521,18.8064,18.8325,38400.0
2007-02-02 09:30:00,29.4,29.49,29.27,29.46,54150.0,19.2182,19.277,19.1332,19.2574,54150.0
2007-02-02 09:40:00,29.48,29.5,29.25,29.3,53550.0,19.2705,19.2836,19.1201,19.1528,53550.0
2007-02-02 09:50:00,29.29,29.29,29.08,29.13,73350.0,19.1463,19.1463,19.009,19.0417,73350.0
2007-02-02 10:00:00,29.15,29.17,29.08,29.09,35550.0,19.0548,19.0679,19.009,19.0156,35550.0
2007-02-02 10:10:00,29.09,29.15,29.08,29.13,15900.0,19.0156,19.0548,19.009,19.0417,15900.0
2007-02-02 10:20:00,29.13,29.21,29.12,29.17,25950.0,19.0417,19.094,19.0352,19.0679,25950.0
2007-02-02 10:30:00,29.15,29.21,29.13,29.19,19950.0,19.0548,19.094,19.0417,19.0809,19950.0
2007-02-02 10:40:00,29.19,29.27,29.17,29.26,23250.0,19.0809,19.1332,19.0679,19.1267,23250.0
2007-02-02 10:50:00,29.26,29.27,29.22,29.25,19500.0,19.1267,19.1332,19.1005,19.1201,19500.0
2007-02-02 11:00:00,29.24,29.33,29.19,29.33,29100.0,19.1136,19.1724,19.0809,19.1724,29100.0
2007-02-02 11:10:00,29.33,29.34,29.27,29.27,26550.0,19.1724,19.179,19.1332,19.1332,26550.0
2007-02-02 11:20:00,29.27,29.28,29.25,29.27,6000.0,19.1332,19.1398,19.1201,19.1332,6000.0
2007-02-02 11:30:00,29.27,29.27,29.18,29.18,13500.0,19.1332,19.1332,19.0744,19.0744,13500.0
2007-02-02 11:40:00,29.18,29.19,29.17,29.17,9750.0,19.0744,19.0809,19.0679,19.0679,9750.0
2007-02-02 11:50:00,29.16,29.29,29.16,29.29,16350.0,19.0613,19.1463,19.0613,19.1463,16350.0
2007-02-02 12:00:00,29.29,29.29,29.27,29.27,7650.0,19.1463,19.1463,19.1332,19.1332,7650.0
2007-02-02 12:10:00,29.27,29.39,29.25,29.36,20100.0,19.1332,19.2117,19.1201,19.1921,20100.0
2007-02-02 12:20:00,29.35,29.38,29.3,29.3,9600.0,19.1855,19.2051,19.1528,19.1528,9600.0
2007-02-02 12:30:00,29.3,29.35,29.3,29.33,10650.0,19.1528,19.1855,19.1528,19.1724,10650.0
2007-02-02 12:40:00,29.33,29.37,29.33,29.35,12450.0,19.1724,19.1986,19.1724,19.1855,12450.0
2007-02-02 12:50:00,29.33,29.35,29.31,29.33,13200.0,19.1724,19.1855,19.1594,19.1724,13200.0
2007-02-02 13:00:00,29.33,29.33,29.31,29.33,10500.0,19.1724,19.1724,19.1594,19.1724,10500.0
2007-02-02 13:10:00,29.33,29.34,29.32,29.33,10050.0,19.1724,19.179,19.1659,19.1724,10050.0
2007-02-02 13:20:00,29.33,29.35,29.32,29.33,14700.0,19.1724,19.1855,19.1659,19.1724,14700.0
2007-02-02 13:30:00,29.33,29.35,29.32,29.32,8250.0,19.1724,19.1855,19.1659,19.1659,8250.0
2007-02-02 13:40:00,29.33,29.39,29.33,29.37,15300.0,19.1724,19.2117,19.1724,19.1986,15300.0
2007-02-02 13:50:00,29.37,29.37,29.35,29.37,12900.0,19.1986,19.1986,19.1855,19.1986,12900.0
2007-02-02 14:00:00,29.36,29.4,29.35,29.4,28500.0,19.1921,19.2182,19.1855,19.2182,28500.0
2007-02-02 14:10:00,29.39,29.4,29.35,29.39,20550.0,19.2117,19.2182,19.1855,19.2117,20550.0
2007-02-02 14:20:00,29.39,29.42,29.36,29.38,22650.0,19.2117,19.2313,19.1921,19.2051,22650.0
2007-02-02 14:30:00,29.39,29.44,29.37,29.39,25950.0,19.2117,19.2443,19.1986,19.2117,25950.0
2007-02-02 14:40:00,29.39,29.42,29.32,29.39,56100.0,19.2117,19.2313,19.1659,19.2117,56100.0
2007-02-02 14:50:00,29.39,29.43,29.32,29.43,40500.0,19.2117,19.2378,19.1659,19.2378,40500.0
2007-02-02 15:00:00,29.43,29.45,29.41,29.43,19950.0,19.2378,19.2509,19.2247,19.2378,19950.0
2007-02-02 15:10:00,29.43,29.44,29.42,29.43,13950.0,19.2378,19.2443,19.2313,19.2378,13950.0
2007-02-02 15:20:00,29.42,29.45,29.41,29.44,17550.0,19.2313,19.2509,19.2247,19.2443,17550.0
2007-02-02 15:30:00,29.43,29.44,29.39,29.42,39450.0,19.2378,19.2443,19.2117,19.2313,39450.0
2007-02-02 15:40:00,29.41,29.45,29.35,29.44,28050.0,19.2247,19.2509,19.1855,19.2443,28050.0
2007-02-02 15:50:00,29.43,29.43,29.31,29.32,96300.0,19.2378,19.2378,19.1594,19.1659,96300.0
2007-02-05 09:30:00,29.26,29.26,29.07,29.08,39300.0,19.1267,19.1267,19.0025,19.009,39300.0
2007-02-05 09:40:00,29.09,29.11,28.99,28.99,21450.0,19.0156,19.0286,18.9502,18.9502,21450.0
2007-02-05 09:50:00,28.99,29.0,28.89,28.91,24750.0,18.9502,18.9567,18.8848,18.8979,24750.0
2007-02-05 10:00:00,28.91,28.91,28.81,28.86,28650.0,18.8979,18.8979,18.8325,18.8652,28650.0
2007-02-05 10:10:00,28.86,28.91,28.85,28.87,30150.0,18.8652,18.8979,18.8587,18.8718,30150.0
2007-02-05 10:20:00,28.87,28.96,28.86,28.96,18000.0,18.8718,18.9306,18.8652,18.9306,18000.0
2007-02-05 10:30:00,28.96,29.0,28.89,28.92,34500.0,18.9306,18.9567,18.8848,18.9044,34500.0
2007-02-05 10:40:00,28.91,28.94,28.9,28.93,10800.0,18.8979,18.9175,18.8914,18.911,10800.0
2007-02-05 10:50:00,28.93,28.97,28.93,28.97,16050.0,18.911,18.9371,18.911,18.9371,16050.0
2007-02-05 11:00:00,28.97,28.98,28.93,28.96,22050.0,18.9371,18.9437,18.911,18.9306,22050.0
2007-02-05 11:10:00,28.95,28.98,28.95,28.97,19050.0,18.924,18.9437,18.924,18.9371,19050.0
2007-02-05 11:20:00,28.98,29.01,28.97,29.01,12000.0,18.9437,18.9633,18.9371,18.9633,12000.0
2007-02-05 11:30:00,29.01,29.03,28.98,28.99,16500.0,18.9633,18.9763,18.9437,18.9502,16500.0
2007-02-05 11:40:00,28.98,29.0,28.96,28.97,34500.0,18.9437,18.9567,18.9306,18.9371,34500.0
2007-02-05 11:50:00,28.97,28.99,28.95,28.97,14400.0,18.9371,18.9502,18.924,18.9371,14400.0
2007-02-05 12:00:00,28.97,28.99,28.96,28.97,22200.0,18.9371,18.9502,18.9306,18.9371,22200.0
2007-02-05 12:10:00,28.97,28.98,28.93,28.93,21150.0,18.9371,18.9437,18.911,18.911,21150.0
2007-02-05 12:20:00,28.93,28.99,28.93,28.99,20400.0,18.911,18.9502,18.911,18.9502,20400.0
2007-02-05 12:30:00,28.99,29.0,28.98,29.0,24300.0,18.9502,18.9567,18.9437,18.9567,24300.0
2007-02-05 12:40:00,29.01,29.03,29.01,29.03,6900.0,18.9633,18.9763,18.9633,18.9763,6900.0
2007-02-05 12:50:00,29.03,29.04,29.02,29.03,9600.0,18.9763,18.9829,18.9698,18.9763,9600.0
2007-02-05 13:00:00,29.03,29.05,29.03,29.04,14700.0,18.9763,18.9894,18.9763,18.9829,14700.0
2007-02-05 13:10:00,29.03,29.05,29.03,29.04,8700.0,18.9763,18.9894,18.9763,18.9829,8700.0
2007-02-05 13:20:00,29.04,29.04,29.02,29.03,9750.0,18.9829,18.9829,18.9698,18.9763,9750.0
2007-02-05 13:30:00,29.03,29.06,29.02,29.05,28650.0,18.9763,18.9959,18.9698,18.9894,28650.0
2007-02-05 13:40:00,29.04,29.1,29.04,29.09,16650.0,18.9829,19.0221,18.9829,19.0156,16650.0
2007-02-05 13:50:00,29.11,29.16,29.11,29.15,21150.0,19.0286,19.0613,19.0286,19.0548,21150.0
2007-02-05 14:00:00,29.15,29.18,29.13,29.18,18600.0,19.0548,19.0744,19.0417,19.0744,18600.0
2007-02-05 14:10:00,29.18,29.21,29.15,29.19,52650.0,19.0744,19.094,19.0548,19.0809,52650.0
2007-02-05 14:20:00,29.21,29.27,29.2,29.23,52650.0,19.094,19.1332,19.0875,19.1071,52650.0
2007-02-05 14:30:00,29.22,29.26,29.19,29.22,60450.0,19.1005,19.1267,19.0809,19.1005,60450.0
2007-02-05 14:40:00,29.22,29.24,29.17,29.19,56550.0,19.1005,19.1136,19.0679,19.0809,56550.0
2007-02-05 14:50:00,29.19,29.29,29.19,29.23,56250.0,19.0809,19.1463,19.0809,19.1071,56250.0
2007-02-05 15:00:00,29.24,29.25,29.19,29.2,50250.0,19.1136,19.1201,19.0809,19.0875,50250.0
2007-02-05 15:10:00,29.2,29.26,29.2,29.23,35250.0,19.0875,19.1267,19.0875,19.1071,35250.0
2007-02-05 15:20:00,29.23,29.28,29.17,29.19,77850.0,19.1071,19.1398,19.0679,19.0809,77850.0
2007-02-05 15:30:00,29.18,29.25,29.18,29.2,48900.0,19.0744,19.1201,19.0744,19.0875,48900.0
2007-02-05 15:40:00,29.2,29.24,29.17,29.21,59400.0,19.0875,19.1136,19.0679,19.094,59400.0
2007-02-05 15:50:00,29.22,29.23,29.17,29.2,89100.0,19.1005,19.1071,19.0679,19.0875,89100.0
2007-02-06 09:30:00,29.19,29.21,29.15,29.18,13200.0,19.0809,19.094,19.0548,19.0744,13200.0
2007-02-06 09:40:00,29.2,29.25,29.19,29.25,16800.0,19.0875,19.1201,19.0809,19.1201,16800.0
2007-02-06 09:50:00,29.23,29.3,29.22,29.27,15000.0,19.1071,19.1528,19.1005,19.1332,15000.0
2007-02-06 10:00:00,29.24,29.29,29.22,29.25,14100.0,19.1136,19.1463,19.1005,19.1201,14100.0
2007-02-06 10:10:00,29.25,29.27,29.19,29.2,69150.0,19.1201,19.1332,19.0809,19.0875,69150.0
2007-02-06 10:20:00,29.2,29.3,29.19,29.29,27450.0,19.0875,19.1528,19.0809,19.1463,27450.0
2007-02-06 10:30:00,29.29,29.31,29.26,29.29,19200.0,19.1463,19.1594,19.1267,19.1463,19200.0
2007-02-06 10:40:00,29.3,29.3,29.24,29.26,12600.0,19.1528,19.1528,19.1136,19.1267,12600.0
2007-02-06 10:50:00,29.26,29.29,29.23,29.23,11400.0,19.1267,19.1463,19.1071,19.1071,11400.0
2007-02-06 11:00:00,29.23,29.25,29.22,29.22,61350.0,19.1071,19.1201,19.1005,19.1005,61350.0
2007-02-06 11:10:00,29.23,29.26,29.22,29.23,7950.0,19.1071,19.1267,19.1005,19.1071,7950.0
2007-02-06 11:20:00,29.23,29.25,29.19,29.19,13200.0,19.1071,19.1201,19.0809,19.0809,13200.0
2007-02-06 11:30:00,29.19,29.25,29.19,29.25,28500.0,19.0809,19.1201,19.0809,19.1201,28500.0
2007-02-06 11:40:00,29.25,29.25,29.19,29.21,17550.0,19.1201,19.1201,19.0809,19.094,17550.0
2007-02-06 11:50:00,29.22,29.27,29.2,29.27,47700.0,19.1005,19.1332,19.0875,19.1332,47700.0
2007-02-06 12:00:00,29.27,29.34,29.27,29.31,37800.0,19.1332,19.179,19.1332,19.1594,37800.0
2007-02-06 12:10:00,29.32,29.34,29.31,29.34,19800.0,19.1659,19.179,19.1594,19.179,19800.0
2007-02-06 12:20:00,29.33,29.35,29.3,29.35,28950.0,19.1724,19.1855,19.1528,19.1855,28950.0
2007-02-06 12:30:00,29.36,29.37,29.33,29.33,28650.0,19.1921,19.1986,19.1724,19.1724,28650.0
2007-02-06 12:40:00,29.33,29.33,29.27,29.3,46350.0,19.1724,19.1724,19.1332,19.1528,46350.0
2007-02-06 12:50:00,29.3,29.33,29.29,29.31,8400.0,19.1528,19.1724,19.1463,19.1594,8400.0
2007-02-06 13:00:00,29.3,29.33,29.3,29.33,11550.0,19.1528,19.1724,19.1528,19.1724,11550.0
2007-02-06 13:10:00,29.32,29.35,29.32,29.34,7350.0,19.1659,19.1855,19.1659,19.179,7350.0
2007-02-06 13:20:00,29.33,29.35,29.31,29.33,16800.0,19.1724,19.1855,19.1594,19.1724,16800.0
2007-02-06 13:30:00,29.35,29.4,29.33,29.36,18900.0,19.1855,19.2182,19.1724,19.1921,18900.0
2007-02-06 13:40:00,29.36,29.37,29.31,29.33,24450.0,19.1921,19.1986,19.1594,19.1724,24450.0
2007-02-06 13:50:00,29.33,29.33,29.31,29.31,6300.0,19.1724,19.1724,19.1594,19.1594,6300.0
2007-02-06 14:00:00,29.31,29.31,29.25,29.25,15900.0,19.1594,19.1594,19.1201,19.1201,15900.0
2007-02-06 14:10:00,29.25,29.27,29.24,29.27,11700.0,19.1201,19.1332,19.1136,19.1332,11700.0
2007-02-06 14:20:00,29.25,29.33,29.25,29.33,27000.0,19.1201,19.1724,19.1201,19.1724,27000.0
2007-02-06 14:30:00,29.32,29.33,29.29,29.29,14100.0,19.1659,19.1724,19.1463,19.1463,14100.0
2007-02-06 14:40:00,29.29,29.31,29.27,29.31,18750.0,19.1463,19.1594,19.1332,19.1594,18750.0
2007-02-06 14:50:00,29.29,29.35,29.29,29.3,61650.0,19.1463,19.1855,19.1463,19.1528,61650.0
2007-02-06 15:00:00,29.31,29.31,29.25,29.29,29100.0,19.1594,19.1594,19.1201,19.1463,29100.0
2007-02-06 15:10:00,29.29,29.31,29.28,29.3,35700.0,19.1463,19.1594,19.1398,19.1528,35700.0
2007-02-06 15:20:00,29.31,29.32,29.27,29.3,12450.0,19.1594,19.1659,19.1332,19.1528,12450.0
2007-02-06 15:30:00,29.31,29.31,29.27,29.27,28800.0,19.1594,19.1594,19.1332,19.1332,28800.0
2007-02-06 15:40:00,29.27,29.29,29.23,29.25,15300.0,19.1332,19.1463,19.1071,19.1201,15300.0
2007-02-06 15:50:00,29.25,29.3,29.25,29.28,32850.0,19.1201,19.1528,19.1201,19.1398,32850.0
2007-02-07 09:30:00,29.37,29.43,29.29,29.34,15000.0,19.1986,19.2378,19.1463,19.179,15000.0
2007-02-07 09:40:00,29.29,29.37,29.27,29.35,28200.0,19.1463,19.1986,19.1332,19.1855,28200.0
2007-02-07 09:50:00,29.37,29.43,29.31,29.42,21300.0,19.1986,19.2378,19.1594,19.2313,21300.0
2007-02-07 10:00:00,29.4,29.43,29.37,29.4,15300.0,19.2182,19.2378,19.1986,19.2182,15300.0
2007-02-07 10:10:00,29.4,29.47,29.37,29.47,42000.0,19.2182,19.264,19.1986,19.264,42000.0
2007-02-07 10:20:00,29.47,29.5,29.43,29.49,43350.0,19.264,19.2836,19.2378,19.277,43350.0
2007-02-07 10:30:00,29.49,29.53,29.47,29.53,44550.0,19.277,19.3032,19.264,19.3032,44550.0
2007-02-07 10:40:00,29.53,29.57,29.51,29.54,44250.0,19.3032,19.3293,19.2901,19.3097,44250.0
2007-02-07 10:50:00,29.55,29.65,29.54,29.63,51000.0,19.3163,19.3816,19.3097,19.3685,51000.0
2007-02-07 11:00:00,29.65,29.67,29.61,29.65,30150.0,19.3816,19.3947,19.3555,19.3816,30150.0
2007-02-07 11:10:00,29.66,29.67,29.62,29.63,37650.0,19.3882,19.3947,19.362,19.3685,37650.0
2007-02-07 11:20:00,29.63,29.65,29.61,29.63,24300.0,19.3685,19.3816,19.3555,19.3685,24300.0
2007-02-07 11:30:00,29.61,29.62,29.55,29.55,16500.0,19.3555,19.362,19.3163,19.3163,16500.0
2007-02-07 11:40:00,29.55,29.57,29.53,29.53,39300.0,19.3163,19.3293,19.3032,19.3032,39300.0
2007-02-07 11:50:00,29.53,29.53,29.49,29.5,15450.0,19.3032,19.3032,19.277,19.2836,15450.0
2007-02-07 12:00:00,29.5,29.55,29.49,29.55,18600.0,19.2836,19.3163,19.277,19.3163,18600.0
2007-02-07 12:10:00,29.53,29.61,29.53,29.59,66450.0,19.3032,19.3555,19.3032,19.3424,66450.0
2007-02-07 12:20:00,29.57,29.6,29.57,29.57,9600.0,19.3293,19.3489,19.3293,19.3293,9600.0
2007-02-07 12:30:00,29.56,29.59,29.53,29.53,37050.0,19.3228,19.3424,19.3032,19.3032,37050.0
2007-02-07 12:40:00,29.53,29.54,29.51,29.52,8850.0,19.3032,19.3097,19.2901,19.2966,8850.0
2007-02-07 12:50:00,29.53,29.54,29.51,29.54,7950.0,19.3032,19.3097,19.2901,19.3097,7950.0
2007-02-07 13:00:00,29.54,29.54,29.52,29.53,11850.0,19.3097,19.3097,19.2966,19.3032,11850.0
2007-02-07 13:10:00,29.53,29.56,29.52,29.53,61650.0,19.3032,19.3228,19.2966,19.3032,61650.0
2007-02-07 13:20:00,29.53,29.54,29.53,29.53,5100.0,19.3032,19.3097,19.3032,19.3032,5100.0
2007-02-07 13:30:00,29.55,29.56,29.52,29.54,13800.0,19.3163,19.3228,19.2966,19.3097,13800.0
2007-02-07 13:40:00,29.53,29.57,29.52,29.53,24600.0,19.3032,19.3293,19.2966,19.3032,24600.0
2007-02-07 13:50:00,29.53,29.57,29.53,29.53,17550.0,19.3032,19.3293,19.3032,19.3032,17550.0
2007-02-07 14:00:00,29.53,29.55,29.52,29.52,99000.0,19.3032,19.3163,19.2966,19.2966,99000.0
2007-02-07 14:10:00,29.52,29.57,29.51,29.57,31500.0,19.2966,19.3293,19.2901,19.3293,31500.0
2007-02-07 14:20:00,29.55,29.57,29.54,29.57,15150.0,19.3163,19.3293,19.3097,19.3293,15150.0
2007-02-07 14:30:00,29.57,29.57,29.51,29.52,20700.0,19.3293,19.3293,19.2901,19.2966,20700.0
2007-02-07 14:40:00,29.51,29.53,29.51,29.52,13050.0,19.2901,19.3032,19.2901,19.2966,13050.0
2007-02-07 14:50:00,29.53,29.56,29.52,29.56,61500.0,19.3032,19.3228,19.2966,19.3228,61500.0
2007-02-07 15:00:00,29.56,29.57,29.52,29.52,24000.0,19.3228,19.3293,19.2966,19.2966,24000.0
2007-02-07 15:10:00,29.53,29.55,29.52,29.53,21150.0,19.3032,19.3163,19.2966,19.3032,21150.0
2007-02-07 15:20:00,29.53,29.55,29.51,29.53,25350.0,19.3032,19.3163,19.2901,19.3032,25350.0
2007-02-07 15:30:00,29.53,29.57,29.53,29.55,30150.0,19.3032,19.3293,19.3032,19.3163,30150.0
2007-02-07 15:40:00,29.54,29.57,29.53,29.55,42300.0,19.3097,19.3293,19.3032,19.3163,42300.0
2007-02-07 15:50:00,29.56,29.58,29.54,29.58,40650.0,19.3228,19.3359,19.3097,19.3359,40650.0
2007-02-08 09:30:00,29.53,29.53,29.21,29.29,46050.0,19.3032,19.3032,19.094,19.1463,46050.0
2007-02-08 09:40:00,29.29,29.29,29.08,29.17,54150.0,19.1463,19.1463,19.009,19.0679,54150.0
2007-02-08 09:50:00,29.17,29.27,29.16,29.25,36900.0,19.0679,19.1332,19.0613,19.1201,36900.0
2007-02-08 10:00:00,29.23,29.35,29.23,29.35,41700.0,19.1071,19.1855,19.1071,19.1855,41700.0
2007-02-08 10:10:00,29.35,29.35,29.27,29.27,16050.0,19.1855,19.1855,19.1332,19.1332,16050.0
2007-02-08 10:20:00,29.27,29.28,29.24,29.27,18300.0,19.1332,19.1398,19.1136,19.1332,18300.0
2007-02-08 10:30:00,29.26,29.28,29.19,29.19,48600.0,19.1267,19.1398,19.0809,19.0809,48600.0
2007-02-08 10:40:00,29.19,29.19,29.09,29.09,29250.0,19.0809,19.0809,19.0156,19.0156,29250.0
2007-02-08 10:50:00,29.1,29.16,29.08,29.16,15900.0,19.0221,19.0613,19.009,19.0613,15900.0
2007-02-08 11:00:00,29.15,29.17,29.12,29.16,39000.0,19.0548,19.0679,19.0352,19.0613,39000.0
2007-02-08 11:10:00,29.16,29.19,29.09,29.11,55200.0,19.0613,19.0809,19.0156,19.0286,55200.0
2007-02-08 11:20:00,29.11,29.14,29.08,29.13,65400.0,19.0286,19.0482,19.009,19.0417,65400.0
2007-02-08 11:30:00,29.11,29.13,29.07,29.1,37200.0,19.0286,19.0417,19.0025,19.0221,37200.0
2007-02-08 11:40:00,29.11,29.13,29.1,29.11,25500.0,19.0286,19.0417,19.0221,19.0286,25500.0
2007-02-08 11:50:00,29.11,29.13,29.08,29.09,24000.0,19.0286,19.0417,19.009,19.0156,24000.0
2007-02-08 12:00:00,29.08,29.09,28.98,29.06,61650.0,19.009,19.0156,18.9437,18.9959,61650.0
2007-02-08 12:10:00,29.06,29.07,29.03,29.04,55200.0,18.9959,19.0025,18.9763,18.9829,55200.0
2007-02-08 12:20:00,29.04,29.07,28.98,29.01,74700.0,18.9829,19.0025,18.9437,18.9633,74700.0
2007-02-08 12:30:00,29.01,29.01,28.81,28.91,93450.0,18.9633,18.9633,18.8325,18.8979,93450.0
2007-02-08 12:40:00,28.91,28.92,28.77,28.84,92100.0,18.8979,18.9044,18.8064,18.8521,92100.0
2007-02-08 12:50:00,28.84,28.93,28.84,28.91,41400.0,18.8521,18.911,18.8521,18.8979,41400.0
2007-02-08 13:00:00,28.91,28.91,28.85,28.89,23550.0,18.8979,18.8979,18.8587,18.8848,23550.0
2007-02-08 13:10:00,28.88,28.91,28.84,28.88,42750.0,18.8783,18.8979,18.8521,18.8783,42750.0
2007-02-08 13:20:00,28.89,28.9,28.87,28.89,44100.0,18.8848,18.8914,18.8718,18.8848,44100.0
2007-02-08 13:30:00,28.88,28.92,28.87,28.89,36300.0,18.8783,18.9044,18.8718,18.8848,36300.0
2007-02-08 13:40:00,28.89,28.91,28.85,28.85,21000.0,18.8848,18.8979,18.8587,18.8587,21000.0
2007-02-08 13:50:00,28.85,28.85,28.74,28.77,41850.0,18.8587,18.8587,18.7868,18.8064,41850.0
2007-02-08 14:00:00,28.76,28.8,28.72,28.79,41400.0,18.7998,18.826,18.7737,18.8195,41400.0
2007-02-08 14:10:00,28.78,28.8,28.73,28.77,35700.0,18.8129,18.826,18.7802,18.8064,35700.0
2007-02-08 14:20:00,28.78,28.79,28.74,28.79,39150.0,18.8129,18.8195,18.7868,18.8195,39150.0
2007-02-08 14:30:00,28.78,28.79,28.75,28.78,27150.0,18.8129,18.8195,18.7933,18.8129,27150.0
2007-02-08 14:40:00,28.79,28.83,28.77,28.8,36600.0,18.8195,18.8456,18.8064,18.826,36600.0
2007-02-08 14:50:00,28.8,28.85,28.79,28.83,36300.0,18.826,18.8587,18.8195,18.8456,36300.0
2007-02-08 15:00:00,28.83,28.83,28.77,28.77,29400.0,18.8456,18.8456,18.8064,18.8064,29400.0
2007-02-08 15:10:00,28.77,28.81,28.73,28.8,30750.0,18.8064,18.8325,18.7802,18.826,30750.0
2007-02-08 15:20:00,28.81,28.83,28.8,28.81,70200.0,18.8325,18.8456,18.826,18.8325,70200.0
2007-02-08 15:30:00,28.81,28.89,28.8,28.87,59700.0,18.8325,18.8848,18.826,18.8718,59700.0
2007-02-08 15:40:00,28.86,28.91,28.81,28.89,83850.0,18.8652,18.8979,18.8325,18.8848,83850.0
2007-02-08 15:50:00,28.91,28.98,28.87,28.97,195600.0,18.8979,18.9437,18.8718,18.9371,195600.0
2007-02-09 09:30:00,28.91,29.05,28.83,29.0,24300.0,18.8979,18.9894,18.8456,18.9567,24300.0
2007-02-09 09:40:00,29.03,29.03,28.93,28.94,30000.0,18.9763,18.9763,18.911,18.9175,30000.0
2007-02-09 09:50:00,28.93,28.97,28.91,28.91,12900.0,18.911,18.9371,18.8979,18.8979,12900.0
2007-02-09 10:00:00,28.91,28.91,28.87,28.89,19800.0,18.8979,18.8979,18.8718,18.8848,19800.0
2007-02-09 10:10:00,28.89,28.9,28.84,28.85,26550.0,18.8848,18.8914,18.8521,18.8587,26550.0
2007-02-09 10:20:00,28.84,28.84,28.75,28.76,39600.0,18.8521,18.8521,18.7933,18.7998,39600.0
2007-02-09 10:30:00,28.77,28.81,28.73,28.74,34800.0,18.8064,18.8325,18.7802,18.7868,34800.0
2007-02-09 10:40:00,28.74,28.76,28.71,28.71,24300.0,18.7868,18.7998,18.7672,18.7672,24300.0
2007-02-09 10:50:00,28.71,28.71,28.67,28.67,34950.0,18.7672,18.7672,18.741,18.741,34950.0
2007-02-09 11:00:00,28.67,28.75,28.65,28.75,21150.0,18.741,18.7933,18.7279,18.7933,21150.0
2007-02-09 11:10:00,28.75,28.75,28.67,28.67,24750.0,18.7933,18.7933,18.741,18.741,24750.0
2007-02-09 11:20:00,28.67,28.73,28.67,28.72,18300.0,18.741,18.7802,18.741,18.7737,18300.0
2007-02-09 11:30:00,28.74,28.76,28.72,28.76,43500.0,18.7868,18.7998,18.7737,18.7998,43500.0
2007-02-09 11:40:00,28.76,28.77,28.71,28.75,23250.0,18.7998,18.8064,18.7672,18.7933,23250.0
2007-02-09 11:50:00,28.76,28.76,28.71,28.72,12150.0,18.7998,18.7998,18.7672,18.7737,12150.0
2007-02-09 12:00:00,28.74,28.79,28.71,28.77,22200.0,18.7868,18.8195,18.7672,18.8064,22200.0
2007-02-09 12:10:00,28.79,28.79,28.74,28.74,22500.0,18.8195,18.8195,18.7868,18.7868,22500.0
2007-02-09 12:20:00,28.73,28.77,28.73,28.74,15750.0,18.7802,18.8064,18.7802,18.7868,15750.0
2007-02-09 12:30:00,28.75,28.75,28.64,28.66,25200.0,18.7933,18.7933,18.7214,18.7345,25200.0
2007-02-09 12:40:00,28.66,28.69,28.66,28.69,11400.0,18.7345,18.7541,18.7345,18.7541,11400.0
2007-02-09 12:50:00,28.68,28.69,28.63,28.63,33450.0,18.7476,18.7541,18.7149,18.7149,33450.0
2007-02-09 13:00:00,28.63,28.67,28.6,28.65,28200.0,18.7149,18.741,18.6953,18.7279,28200.0
2007-02-09 13:10:00,28.66,28.67,28.56,28.58,51000.0,18.7345,18.741,18.6691,18.6822,51000.0
2007-02-09 13:20:00,28.57,28.6,28.56,28.59,16200.0,18.6756,18.6953,18.6691,18.6887,16200.0
2007-02-09 13:30:00,28.58,28.59,28.53,28.57,14250.0,18.6822,18.6887,18.6495,18.6756,14250.0
2007-02-09 13:40:00,28.56,28.57,28.51,28.55,13500.0,18.6691,18.6756,18.6364,18.6626,13500.0
2007-02-09 13:50:00,28.55,28.59,28.53,28.57,48450.0,18.6626,18.6887,18.6495,18.6756,48450.0
2007-02-09 14:00:00,28.57,28.59,28.49,28.49,15900.0,18.6756,18.6887,18.6234,18.6234,15900.0
2007-02-09 14:10:00,28.49,28.49,28.43,28.48,25200.0,18.6234,18.6234,18.5841,18.6168,25200.0
2007-02-09 14:20:00,28.48,28.51,28.47,28.51,13800.0,18.6168,18.6364,18.6103,18.6364,13800.0
2007-02-09 14:30:00,28.5,28.5,28.43,28.47,11250.0,18.6299,18.6299,18.5841,18.6103,11250.0
2007-02-09 14:40:00,28.47,28.48,28.45,28.47,56400.0,18.6103,18.6168,18.5972,18.6103,56400.0
2007-02-09 14:50:00,28.47,28.53,28.46,28.53,13950.0,18.6103,18.6495,18.6037,18.6495,13950.0
2007-02-09 15:00:00,28.52,28.57,28.52,28.57,42000.0,18.643,18.6756,18.643,18.6756,42000.0
2007-02-09 15:10:00,28.56,28.62,28.56,28.59,35700.0,18.6691,18.7083,18.6691,18.6887,35700.0
2007-02-09 15:20:00,28.59,28.7,28.59,28.68,33300.0,18.6887,18.7606,18.6887,18.7476,33300.0
2007-02-09 15:30:00,28.69,28.71,28.66,28.71,34050.0,18.7541,18.7672,18.7345,18.7672,34050.0
2007-02-09 15:40:00,28.7,28.71,28.68,28.69,30000.0,18.7606,18.7672,18.7476,18.7541,30000.0
2007-02-09 15:50:00,28.69,28.69,28.65,28.67,65100.0,18.7541,18.7541,18.7279,18.741,65100.0
2007-02-12 09:30:00,28.77,28.83,28.76,28.83,15750.0,18.8064,18.8456,18.7998,18.8456,15750.0
2007-02-12 09:40:00,28.81,28.83,28.72,28.81,23550.0,18.8325,18.8456,18.7737,18.8325,23550.0
2007-02-12 09:50:00,28.79,28.8,28.63,28.65,22350.0,18.8195,18.826,18.7149,18.7279,22350.0
2007-02-12 10:00:00,28.65,28.67,28.61,28.65,10800.0,18.7279,18.741,18.7018,18.7279,10800.0
2007-02-12 10:10:00,28.64,28.69,28.63,28.64,18450.0,18.7214,18.7541,18.7149,18.7214,18450.0
2007-02-12 10:20:00,28.65,28.68,28.65,28.68,14850.0,18.7279,18.7476,18.7279,18.7476,14850.0
2007-02-12 10:30:00,28.69,28.71,28.66,28.68,12900.0,18.7541,18.7672,18.7345,18.7476,12900.0
2007-02-12 10:40:00,28.67,28.69,28.67,28.69,9600.0,18.741,18.7541,18.741,18.7541,9600.0
2007-02-12 10:50:00,28.67,28.7,28.64,28.64,15450.0,18.741,18.7606,18.7214,18.7214,15450.0
2007-02-12 11:00:00,28.64,28.69,28.64,28.67,12300.0,18.7214,18.7541,18.7214,18.741,12300.0
2007-02-12 11:10:00,28.67,28.67,28.61,28.61,13950.0,18.741,18.741,18.7018,18.7018,13950.0
2007-02-12 11:20:00,28.61,28.61,28.51,28.52,22350.0,18.7018,18.7018,18.6364,18.643,22350.0
2007-02-12 11:30:00,28.52,28.55,28.49,28.53,46500.0,18.643,18.6626,18.6234,18.6495,46500.0
2007-02-12 11:40:00,28.53,28.59,28.53,28.58,6900.0,18.6495,18.6887,18.6495,18.6822,6900.0
2007-02-12 11:50:00,28.58,28.59,28.56,28.57,12300.0,18.6822,18.6887,18.6691,18.6756,12300.0
2007-02-12 12:00:00,28.57,28.57,28.53,28.55,14100.0,18.6756,18.6756,18.6495,18.6626,14100.0
2007-02-12 12:10:00,28.53,28.57,28.51,28.53,27450.0,18.6495,18.6756,18.6364,18.6495,27450.0
2007-02-12 12:20:00,28.53,28.53,28.5,28.52,10200.0,18.6495,18.6495,18.6299,18.643,10200.0
2007-02-12 12:30:00,28.52,28.52,28.49,28.51,12900.0,18.643,18.643,18.6234,18.6364,12900.0
2007-02-12 12:40:00,28.52,28.54,28.51,28.53,15150.0,18.643,18.656,18.6364,18.6495,15150.0
2007-02-12 12:50:00,28.53,28.55,28.49,28.53,12900.0,18.6495,18.6626,18.6234,18.6495,12900.0
2007-02-12 13:00:00,28.52,28.53,28.5,28.53,12300.0,18.643,18.6495,18.6299,18.6495,12300.0
2007-02-12 13:10:00,28.53,28.55,28.53,28.55,11850.0,18.6495,18.6626,18.6495,18.6626,11850.0
2007-02-12 13:20:00,28.55,28.57,28.54,28.55,7800.0,18.6626,18.6756,18.656,18.6626,7800.0
2007-02-12 13:30:00,28.55,28.55,28.53,28.55,15450.0,18.6626,18.6626,18.6495,18.6626,15450.0
2007-02-12 13:40:00,28.55,28.57,28.53,28.55,16200.0,18.6626,18.6756,18.6495,18.6626,16200.0
2007-02-12 13:50:00,28.55,28.56,28.53,28.56,13950.0,18.6626,18.6691,18.6495,18.6691,13950.0
2007-02-12 14:00:00,28.56,28.56,28.53,28.53,10050.0,18.6691,18.6691,18.6495,18.6495,10050.0
2007-02-12 14:10:00,28.53,28.54,28.48,28.5,21150.0,18.6495,18.656,18.6168,18.6299,21150.0
2007-02-12 14:20:00,28.49,28.52,28.48,28.49,13050.0,18.6234,18.643,18.6168,18.6234,13050.0
2007-02-12 14:30:00,28.51,28.51,28.49,28.51,9450.0,18.6364,18.6364,18.6234,18.6364,9450.0
2007-02-12 14:40:00,28.51,28.56,28.49,28.56,18600.0,18.6364,18.6691,18.6234,18.6691,18600.0
2007-02-12 14:50:00,28.56,28.58,28.53,28.57,10200.0,18.6691,18.6822,18.6495,18.6756,10200.0
2007-02-12 15:00:00,28.57,28.59,28.57,28.58,19350.0,18.6756,18.6887,18.6756,18.6822,19350.0
2007-02-12 15:10:00,28.58,28.61,28.57,28.61,29700.0,18.6822,18.7018,18.6756,18.7018,29700.0
2007-02-12 15:20:00,28.6,28.61,28.57,28.57,15150.0,18.6953,18.7018,18.6756,18.6756,15150.0
2007-02-12 15:30:00,28.57,28.58,28.57,28.57,13050.0,18.6756,18.6822,18.6756,18.6756,13050.0
2007-02-12 15:40:00,28.57,28.57,28.52,28.52,16350.0,18.6756,18.6756,18.643,18.643,16350.0
2007-02-12 15:50:00,28.52,28.59,28.51,28.57,36750.0,18.643,18.6887,18.6364,18.6756,36750.0
2007-02-13 09:30:00,28.67,28.97,28.67,28.97,18000.0,18.741,18.9371,18.741,18.9371,18000.0
2007-02-13 09:40:00,28.93,28.98,28.87,28.89,15000.0,18.911,18.9437,18.8718,18.8848,15000.0
2007-02-13 09:50:00,28.87,28.91,28.87,28.89,7200.0,18.8718,18.8979,18.8718,18.8848,7200.0
2007-02-13 10:00:00,28.87,28.91,28.84,28.86,9750.0,18.8718,18.8979,18.8521,18.8652,9750.0
2007-02-13 10:10:00,28.85,28.86,28.79,28.82,6900.0,18.8587,18.8652,18.8195,18.8391,6900.0
2007-02-13 10:20:00,28.81,28.86,28.81,28.86,2850.0,18.8325,18.8652,18.8325,18.8652,2850.0
2007-02-13 10:30:00,28.87,28.87,28.83,28.86,11250.0,18.8718,18.8718,18.8456,18.8652,11250.0
2007-02-13 10:40:00,28.86,28.86,28.81,28.82,10200.0,18.8652,18.8652,18.8325,18.8391,10200.0
2007-02-13 10:50:00,28.83,28.86,28.79,28.8,8100.0,18.8456,18.8652,18.8195,18.826,8100.0
2007-02-13 11:00:00,28.8,28.85,28.79,28.83,9150.0,18.826,18.8587,18.8195,18.8456,9150.0
2007-02-13 11:10:00,28.83,28.85,28.82,28.83,9300.0,18.8456,18.8587,18.8391,18.8456,9300.0
2007-02-13 11:20:00,28.81,28.93,28.81,28.92,22650.0,18.8325,18.911,18.8325,18.9044,22650.0
2007-02-13 11:30:00,28.92,28.94,28.91,28.93,31200.0,18.9044,18.9175,18.8979,18.911,31200.0
2007-02-13 11:40:00,28.93,28.97,28.93,28.97,25050.0,18.911,18.9371,18.911,18.9371,25050.0
2007-02-13 11:50:00,28.96,28.97,28.93,28.97,14700.0,18.9306,18.9371,18.911,18.9371,14700.0
2007-02-13 12:00:00,28.96,29.0,28.95,28.99,32850.0,18.9306,18.9567,18.924,18.9502,32850.0
2007-02-13 12:10:00,28.99,29.0,28.97,28.97,19800.0,18.9502,18.9567,18.9371,18.9371,19800.0
2007-02-13 12:20:00,28.97,28.98,28.94,28.97,8400.0,18.9371,18.9437,18.9175,18.9371,8400.0
2007-02-13 12:30:00,28.96,28.99,28.93,28.97,9600.0,18.9306,18.9502,18.911,18.9371,9600.0
2007-02-13 12:40:00,28.98,29.03,28.98,29.03,21000.0,18.9437,18.9763,18.9437,18.9763,21000.0
2007-02-13 12:50:00,29.02,29.03,29.0,29.03,17700.0,18.9698,18.9763,18.9567,18.9763,17700.0
2007-02-13 13:00:00,29.01,29.01,28.98,29.01,15750.0,18.9633,18.9633,18.9437,18.9633,15750.0
2007-02-13 13:10:00,28.99,29.01,28.96,28.98,4950.0,18.9502,18.9633,18.9306,18.9437,4950.0
2007-02-13 13:20:00,28.98,28.98,28.95,28.95,4050.0,18.9437,18.9437,18.924,18.924,4050.0
2007-02-13 13:30:00,28.95,28.96,28.93,28.95,7050.0,18.924,18.9306,18.911,18.924,7050.0
2007-02-13 13:40:00,28.95,28.97,28.93,28.97,6750.0,18.924,18.9371,18.911,18.9371,6750.0
2007-02-13 13:50:00,28.96,28.96,28.93,28.93,4500.0,18.9306,18.9306,18.911,18.911,4500.0
2007-02-13 14:00:00,28.94,28.97,28.94,28.94,11850.0,18.9175,18.9371,18.9175,18.9175,11850.0
2007-02-13 14:10:00,28.93,28.96,28.93,28.95,5700.0,18.911,18.9306,18.911,18.924,5700.0
2007-02-13 14:20:00,28.94,28.95,28.9,28.9,10050.0,18.9175,18.924,18.8914,18.8914,10050.0
2007-02-13 14:30:00,28.91,28.92,28.89,28.91,5700.0,18.8979,18.9044,18.8848,18.8979,5700.0
2007-02-13 14:40:00,28.91,28.91,28.88,28.9,6150.0,18.8979,18.8979,18.8783,18.8914,6150.0
2007-02-13 14:50:00,28.9,28.9,28.86,28.88,5700.0,18.8914,18.8914,18.8652,18.8783,5700.0
2007-02-13 15:00:00,28.89,28.93,28.88,28.91,8100.0,18.8848,18.911,18.8783,18.8979,8100.0
2007-02-13 15:10:00,28.93,28.95,28.9,28.93,12750.0,18.911,18.924,18.8914,18.911,12750.0
2007-02-13 15:20:00,28.93,28.93,28.9,28.9,14550.0,18.911,18.911,18.8914,18.8914,14550.0
2007-02-13 15:30:00,28.91,28.92,28.86,28.87,42450.0,18.8979,18.9044,18.8652,18.8718,42450.0
2007-02-13 15:40:00,28.87,28.89,28.86,28.89,34950.0,18.8718,18.8848,18.8652,18.8848,34950.0
2007-02-13 15:50:00,28.89,28.9,28.89,28.9,50550.0,18.8848,18.8914,18.8848,18.8914,50550.0
2007-02-14 09:30:00,28.92,28.98,28.91,28.93,16800.0,18.9044,18.9437,18.8979,18.911,16800.0
2007-02-14 09:40:00,28.93,28.93,28.87,28.88,11700.0,18.911,18.911,18.8718,18.8783,11700.0
2007-02-14 09:50:00,28.89,28.89,28.8,28.8,18600.0,18.8848,18.8848,18.826,18.826,18600.0
2007-02-14 10:00:00,28.79,29.48,28.79,29.21,294750.0,18.8195,19.2705,18.8195,19.094,294750.0
2007-02-14 10:10:00,29.22,29.28,29.11,29.15,70200.0,19.1005,19.1398,19.0286,19.0548,70200.0
2007-02-14 10:20:00,29.15,29.23,29.11,29.19,25950.0,19.0548,19.1071,19.0286,19.0809,25950.0
2007-02-14 10:30:00,29.21,29.21,29.15,29.15,19350.0,19.094,19.094,19.0548,19.0548,19350.0
2007-02-14 10:40:00,29.17,29.23,29.13,29.21,56850.0,19.0679,19.1071,19.0417,19.094,56850.0
2007-02-14 10:50:00,29.19,29.23,29.17,29.19,22650.0,19.0809,19.1071,19.0679,19.0809,22650.0
2007-02-14 11:00:00,29.19,29.21,29.18,29.2,26550.0,19.0809,19.094,19.0744,19.0875,26550.0
2007-02-14 11:10:00,29.19,29.22,29.14,29.16,60450.0,19.0809,19.1005,19.0482,19.0613,60450.0
2007-02-14 11:20:00,29.17,29.17,29.16,29.16,40500.0,19.0679,19.0679,19.0613,19.0613,40500.0
2007-02-14 11:30:00,29.15,29.17,29.15,29.17,31800.0,19.0548,19.0679,19.0548,19.0679,31800.0
2007-02-14 11:40:00,29.17,29.17,29.15,29.17,27000.0,19.0679,19.0679,19.0548,19.0679,27000.0
2007-02-14 11:50:00,29.17,29.17,29.13,29.15,28500.0,19.0679,19.0679,19.0417,19.0548,28500.0
2007-02-14 12:00:00,29.15,29.16,29.13,29.15,33900.0,19.0548,19.0613,19.0417,19.0548,33900.0
2007-02-14 12:10:00,29.15,29.16,29.12,29.14,32550.0,19.0548,19.0613,19.0352,19.0482,32550.0
2007-02-14 12:20:00,29.13,29.13,29.1,29.11,21450.0,19.0417,19.0417,19.0221,19.0286,21450.0
2007-02-14 12:30:00,29.11,29.11,29.09,29.11,15300.0,19.0286,19.0286,19.0156,19.0286,15300.0
2007-02-14 12:40:00,29.1,29.11,29.06,29.07,19050.0,19.0221,19.0286,18.9959,19.0025,19050.0
2007-02-14 12:50:00,29.07,29.08,29.05,29.05,16650.0,19.0025,19.009,18.9894,18.9894,16650.0
2007-02-14 13:00:00,29.05,29.07,29.0,29.0,33300.0,18.9894,19.0025,18.9567,18.9567,33300.0
2007-02-14 13:10:00,29.0,29.01,28.99,28.99,16650.0,18.9567,18.9633,18.9502,18.9502,16650.0
2007-02-14 13:20:00,28.99,29.0,28.97,28.99,13350.0,18.9502,18.9567,18.9371,18.9502,13350.0
2007-02-14 13:30:00,28.99,29.01,28.98,29.01,17700.0,18.9502,18.9633,18.9437,18.9633,17700.0
2007-02-14 13:40:00,29.01,29.07,28.99,29.07,19800.0,18.9633,19.0025,18.9502,19.0025,19800.0
2007-02-14 13:50:00,29.06,29.09,29.04,29.06,16650.0,18.9959,19.0156,18.9829,18.9959,16650.0
2007-02-14 14:00:00,29.06,29.09,29.05,29.08,57150.0,18.9959,19.0156,18.9894,19.009,57150.0
2007-02-14 14:10:00,29.07,29.11,29.07,29.09,20400.0,19.0025,19.0286,19.0025,19.0156,20400.0
2007-02-14 14:20:00,29.09,29.1,29.03,29.07,25350.0,19.0156,19.0221,18.9763,19.0025,25350.0
2007-02-14 14:30:00,29.07,29.1,29.05,29.1,19950.0,19.0025,19.0221,18.9894,19.0221,19950.0
2007-02-14 14:40:00,29.1,29.11,29.09,29.09,23100.0,19.0221,19.0286,19.0156,19.0156,23100.0
2007-02-14 14:50:00,29.09,29.09,29.03,29.07,39150.0,19.0156,19.0156,18.9763,19.0025,39150.0
2007-02-14 15:00:00,29.08,29.08,29.03,29.03,33300.0,19.009,19.009,18.9763,18.9763,33300.0
2007-02-14 15:10:00,29.03,29.09,29.02,29.05,65100.0,18.9763,19.0156,18.9698,18.9894,65100.0
2007-02-14 15:20:00,29.06,29.09,29.03,29.05,30150.0,18.9959,19.0156,18.9763,18.9894,30150.0
2007-02-14 15:30:00,29.05,29.09,29.04,29.07,20100.0,18.9894,19.0156,18.9829,19.0025,20100.0
2007-02-14 15:40:00,29.07,29.11,29.0,29.0,51750.0,19.0025,19.0286,18.9567,18.9567,51750.0
2007-02-14 15:50:00,29.01,29.08,29.0,29.05,60300.0,18.9633,19.009,18.9567,18.9894,60300.0
2007-02-15 09:30:00,29.06,29.17,29.05,29.15,18600.0,18.9959,19.0679,18.9894,19.0548,18600.0
2007-02-15 09:40:00,29.11,29.16,29.11,29.16,13050.0,19.0286,19.0613,19.0286,19.0613,13050.0
2007-02-15 09:50:00,29.12,29.15,29.01,29.02,27300.0,19.0352,19.0548,18.9633,18.9698,27300.0
2007-02-15 10:00:00,29.02,29.03,28.98,29.03,23550.0,18.9698,18.9763,18.9437,18.9763,23550.0
2007-02-15 10:10:00,29.03,29.03,28.99,29.01,22200.0,18.9763,18.9763,18.9502,18.9633,22200.0
2007-02-15 10:20:00,29.01,29.02,28.95,28.97,21600.0,18.9633,18.9698,18.924,18.9371,21600.0
2007-02-15 10:30:00,28.98,29.02,28.96,28.96,46350.0,18.9437,18.9698,18.9306,18.9306,46350.0
2007-02-15 10:40:00,28.95,28.96,28.89,28.91,25500.0,18.924,18.9306,18.8848,18.8979,25500.0
2007-02-15 10:50:00,28.91,28.97,28.9,28.96,15600.0,18.8979,18.9371,18.8914,18.9306,15600.0
2007-02-15 11:00:00,28.96,28.97,28.93,28.97,17850.0,18.9306,18.9371,18.911,18.9371,17850.0
2007-02-15 11:10:00,28.97,28.99,28.94,28.95,29400.0,18.9371,18.9502,18.9175,18.924,29400.0
2007-02-15 11:20:00,28.96,28.99,28.96,28.99,11100.0,18.9306,18.9502,18.9306,18.9502,11100.0
2007-02-15 11:30:00,28.99,28.99,28.95,28.99,22500.0,18.9502,18.9502,18.924,18.9502,22500.0
2007-02-15 11:40:00,28.99,29.01,28.97,29.0,33600.0,18.9502,18.9633,18.9371,18.9567,33600.0
2007-02-15 11:50:00,29.01,29.01,28.99,29.01,23700.0,18.9633,18.9633,18.9502,18.9633,23700.0
2007-02-15 12:00:00,29.02,29.02,28.99,29.0,18000.0,18.9698,18.9698,18.9502,18.9567,18000.0
2007-02-15 12:10:00,29.0,29.0,28.99,29.0,20400.0,18.9567,18.9567,18.9502,18.9567,20400.0
2007-02-15 12:20:00,29.0,29.0,28.99,28.99,13500.0,18.9567,18.9567,18.9502,18.9502,13500.0
2007-02-15 12:30:00,28.99,29.03,28.99,29.03,27900.0,18.9502,18.9763,18.9502,18.9763,27900.0
2007-02-15 12:40:00,29.03,29.03,28.99,29.0,39600.0,18.9763,18.9763,18.9502,18.9567,39600.0
2007-02-15 12:50:00,29.0,29.0,28.99,29.0,16650.0,18.9567,18.9567,18.9502,18.9567,16650.0
2007-02-15 13:00:00,28.99,29.0,28.97,28.99,12300.0,18.9502,18.9567,18.9371,18.9502,12300.0
2007-02-15 13:10:00,28.99,29.0,28.98,28.99,9300.0,18.9502,18.9567,18.9437,18.9502,9300.0
2007-02-15 13:20:00,29.0,29.03,28.99,29.0,54450.0,18.9567,18.9763,18.9502,18.9567,54450.0
2007-02-15 13:30:00,29.0,29.0,28.99,29.0,25050.0,18.9567,18.9567,18.9502,18.9567,25050.0
2007-02-15 13:40:00,29.0,29.03,28.99,29.0,25200.0,18.9567,18.9763,18.9502,18.9567,25200.0
2007-02-15 13:50:00,29.0,29.0,28.99,28.99,34050.0,18.9567,18.9567,18.9502,18.9502,34050.0
2007-02-15 14:00:00,28.98,29.0,28.98,29.0,31650.0,18.9437,18.9567,18.9437,18.9567,31650.0
2007-02-15 14:10:00,29.0,29.0,28.99,28.99,19950.0,18.9567,18.9567,18.9502,18.9502,19950.0
2007-02-15 14:20:00,29.0,29.02,28.99,29.01,34350.0,18.9567,18.9698,18.9502,18.9633,34350.0
2007-02-15 14:30:00,29.01,29.02,28.99,29.0,59550.0,18.9633,18.9698,18.9502,18.9567,59550.0
2007-02-15 14:40:00,28.99,29.01,28.99,28.99,19800.0,18.9502,18.9633,18.9502,18.9502,19800.0
2007-02-15 14:50:00,29.0,29.02,28.99,29.01,26550.0,18.9567,18.9698,18.9502,18.9633,26550.0
2007-02-15 15:00:00,29.01,29.03,28.98,28.99,38400.0,18.9633,18.9763,18.9437,18.9502,38400.0
2007-02-15 15:10:00,29.0,29.03,28.98,29.03,41100.0,18.9567,18.9763,18.9437,18.9763,41100.0
2007-02-15 15:20:00,29.03,29.05,29.01,29.04,51900.0,18.9763,18.9894,18.9633,18.9829,51900.0
2007-02-15 15:30:00,29.04,29.05,28.98,29.01,45000.0,18.9829,18.9894,18.9437,18.9633,45000.0
2007-02-15 15:40:00,29.01,29.01,28.99,28.99,32550.0,18.9633,18.9633,18.9502,18.9502,32550.0
2007-02-15 15:50:00,28.99,29.02,28.97,28.97,67350.0,18.9502,18.9698,18.9371,18.9371,67350.0
2007-02-16 09:30:00,28.97,29.27,28.97,29.18,40200.0,18.9371,19.1332,18.9371,19.0744,40200.0
2007-02-16 09:40:00,29.19,29.2,29.17,29.2,42300.0,19.0809,19.0875,19.0679,19.0875,42300.0
2007-02-16 09:50:00,29.18,29.23,29.18,29.19,42750.0,19.0744,19.1071,19.0744,19.0809,42750.0
2007-02-16 10:00:00,29.19,29.19,29.05,29.07,51450.0,19.0809,19.0809,18.9894,19.0025,51450.0
2007-02-16 10:10:00,29.06,29.06,29.04,29.04,20100.0,18.9959,18.9959,18.9829,18.9829,20100.0
2007-02-16 10:20:00,29.04,29.05,29.03,29.04,21300.0,18.9829,18.9894,18.9763,18.9829,21300.0
2007-02-16 10:30:00,29.04,29.09,29.03,29.07,48150.0,18.9829,19.0156,18.9763,19.0025,48150.0
2007-02-16 10:40:00,29.07,29.08,29.05,29.07,52050.0,19.0025,19.009,18.9894,19.0025,52050.0
2007-02-16 10:50:00,29.07,29.08,29.06,29.07,32250.0,19.0025,19.009,18.9959,19.0025,32250.0
2007-02-16 11:00:00,29.06,29.07,29.05,29.07,28800.0,18.9959,19.0025,18.9894,19.0025,28800.0
2007-02-16 11:10:00,29.07,29.07,29.05,29.05,32700.0,19.0025,19.0025,18.9894,18.9894,32700.0
2007-02-16 11:20:00,29.05,29.06,29.04,29.05,18900.0,18.9894,18.9959,18.9829,18.9894,18900.0
2007-02-16 11:30:00,29.05,29.06,28.99,29.0,40650.0,18.9894,18.9959,18.9502,18.9567,40650.0
2007-02-16 11:40:00,29.0,29.01,28.99,29.0,20400.0,18.9567,18.9633,18.9502,18.9567,20400.0
2007-02-16 11:50:00,28.99,29.02,28.99,29.0,23250.0,18.9502,18.9698,18.9502,18.9567,23250.0
2007-02-16 12:00:00,29.0,29.01,28.99,29.0,29850.0,18.9567,18.9633,18.9502,18.9567,29850.0
2007-02-16 12:10:00,29.0,29.02,28.99,29.02,14250.0,18.9567,18.9698,18.9502,18.9698,14250.0
2007-02-16 12:20:00,29.02,29.04,28.99,29.03,65400.0,18.9698,18.9829,18.9502,18.9763,65400.0
2007-02-16 12:30:00,29.04,29.08,29.02,29.07,48900.0,18.9829,19.009,18.9698,19.0025,48900.0
2007-02-16 12:40:00,29.06,29.08,29.06,29.08,20250.0,18.9959,19.009,18.9959,19.009,20250.0
2007-02-16 12:50:00,29.08,29.1,29.08,29.1,27600.0,19.009,19.0221,19.009,19.0221,27600.0
2007-02-16 13:00:00,29.1,29.1,29.09,29.09,18450.0,19.0221,19.0221,19.0156,19.0156,18450.0
2007-02-16 13:10:00,29.09,29.1,29.09,29.09,21600.0,19.0156,19.0221,19.0156,19.0156,21600.0
2007-02-16 13:20:00,29.09,29.09,29.05,29.05,30000.0,19.0156,19.0156,18.9894,18.9894,30000.0
2007-02-16 13:30:00,29.05,29.07,29.05,29.06,28500.0,18.9894,19.0025,18.9894,18.9959,28500.0
2007-02-16 13:40:00,29.07,29.09,29.06,29.07,24000.0,19.0025,19.0156,18.9959,19.0025,24000.0
2007-02-16 13:50:00,29.07,29.07,29.01,29.03,57900.0,19.0025,19.0025,18.9633,18.9763,57900.0
2007-02-16 14:00:00,29.03,29.09,29.03,29.08,31500.0,18.9763,19.0156,18.9763,19.009,31500.0
2007-02-16 14:10:00,29.08,29.11,29.06,29.07,44700.0,19.009,19.0286,18.9959,19.0025,44700.0
2007-02-16 14:20:00,29.07,29.08,29.03,29.03,49800.0,19.0025,19.009,18.9763,18.9763,49800.0
2007-02-16 14:30:00,29.03,29.08,29.03,29.07,36150.0,18.9763,19.009,18.9763,19.0025,36150.0
2007-02-16 14:40:00,29.06,29.08,29.05,29.07,43050.0,18.9959,19.009,18.9894,19.0025,43050.0
2007-02-16 14:50:00,29.07,29.07,29.05,29.06,31950.0,19.0025,19.0025,18.9894,18.9959,31950.0
2007-02-16 15:00:00,29.07,29.13,29.05,29.13,57750.0,19.0025,19.0417,18.9894,19.0417,57750.0
2007-02-16 15:10:00,29.13,29.15,29.13,29.15,33900.0,19.0417,19.0548,19.0417,19.0548,33900.0
2007-02-16 15:20:00,29.16,29.17,29.09,29.12,71400.0,19.0613,19.0679,19.0156,19.0352,71400.0
2007-02-16 15:30:00,29.12,29.14,29.11,29.14,28650.0,19.0352,19.0482,19.0286,19.0482,28650.0
2007-02-16 15:40:00,29.13,29.15,29.12,29.13,41700.0,19.0417,19.0548,19.0352,19.0417,41700.0
2007-02-16 15:50:00,29.12,29.18,29.1,29.16,76200.0,19.0352,19.0744,19.0221,19.0613,76200.0
2007-02-20 09:30:00,29.16,29.19,29.11,29.19,22350.0,19.0613,19.0809,19.0286,19.0809,22350.0
2007-02-20 09:40:00,29.19,29.19,29.11,29.13,14400.0,19.0809,19.0809,19.0286,19.0417,14400.0
2007-02-20 09:50:00,29.13,29.2,29.07,29.07,18300.0,19.0417,19.0875,19.0025,19.0025,18300.0
2007-02-20 10:00:00,29.07,29.07,28.97,28.99,31050.0,19.0025,19.0025,18.9371,18.9502,31050.0
2007-02-20 10:10:00,28.98,29.03,28.98,29.03,20250.0,18.9437,18.9763,18.9437,18.9763,20250.0
2007-02-20 10:20:00,29.03,29.05,29.01,29.05,30450.0,18.9763,18.9894,18.9633,18.9894,30450.0
2007-02-20 10:30:00,29.05,29.05,28.99,29.01,24750.0,18.9894,18.9894,18.9502,18.9633,24750.0
2007-02-20 10:40:00,29.01,29.05,28.99,29.04,29850.0,18.9633,18.9894,18.9502,18.9829,29850.0
2007-02-20 10:50:00,29.05,29.05,29.03,29.05,18600.0,18.9894,18.9894,18.9763,18.9894,18600.0
2007-02-20 11:00:00,29.04,29.05,29.03,29.03,13650.0,18.9829,18.9894,18.9763,18.9763,13650.0
2007-02-20 11:10:00,29.03,29.03,29.0,29.02,17400.0,18.9763,18.9763,18.9567,18.9698,17400.0
2007-02-20 11:20:00,29.03,29.05,29.03,29.05,16500.0,18.9763,18.9894,18.9763,18.9894,16500.0
2007-02-20 11:30:00,29.05,29.15,29.05,29.15,29550.0,18.9894,19.0548,18.9894,19.0548,29550.0
2007-02-20 11:40:00,29.14,29.15,29.13,29.15,18600.0,19.0482,19.0548,19.0417,19.0548,18600.0
2007-02-20 11:50:00,29.14,29.15,29.11,29.11,10500.0,19.0482,19.0548,19.0286,19.0286,10500.0
2007-02-20 12:00:00,29.1,29.11,29.07,29.1,39750.0,19.0221,19.0286,19.0025,19.0221,39750.0
2007-02-20 12:10:00,29.09,29.09,29.05,29.05,18750.0,19.0156,19.0156,18.9894,18.9894,18750.0
2007-02-20 12:20:00,29.06,29.09,29.05,29.09,11550.0,18.9959,19.0156,18.9894,19.0156,11550.0
2007-02-20 12:30:00,29.09,29.1,29.08,29.09,19950.0,19.0156,19.0221,19.009,19.0156,19950.0
2007-02-20 12:40:00,29.09,29.1,29.08,29.08,8100.0,19.0156,19.0221,19.009,19.009,8100.0
2007-02-20 12:50:00,29.09,29.1,29.07,29.1,7500.0,19.0156,19.0221,19.0025,19.0221,7500.0
2007-02-20 13:00:00,29.1,29.1,29.09,29.1,11550.0,19.0221,19.0221,19.0156,19.0221,11550.0
2007-02-20 13:10:00,29.09,29.1,29.07,29.07,9600.0,19.0156,19.0221,19.0025,19.0025,9600.0
2007-02-20 13:20:00,29.07,29.09,29.07,29.07,12000.0,19.0025,19.0156,19.0025,19.0025,12000.0
2007-02-20 13:30:00,29.07,29.09,29.05,29.08,13500.0,19.0025,19.0156,18.9894,19.009,13500.0
2007-02-20 13:40:00,29.09,29.09,29.05,29.07,13350.0,19.0156,19.0156,18.9894,19.0025,13350.0
2007-02-20 13:50:00,29.07,29.07,29.04,29.05,20550.0,19.0025,19.0025,18.9829,18.9894,20550.0
2007-02-20 14:00:00,29.04,29.05,29.0,29.03,18150.0,18.9829,18.9894,18.9567,18.9763,18150.0
2007-02-20 14:10:00,29.03,29.05,29.03,29.04,12900.0,18.9763,18.9894,18.9763,18.9829,12900.0
2007-02-20 14:20:00,29.05,29.07,29.05,29.07,12600.0,18.9894,19.0025,18.9894,19.0025,12600.0
2007-02-20 14:30:00,29.07,29.08,29.03,29.03,31650.0,19.0025,19.009,18.9763,18.9763,31650.0
2007-02-20 14:40:00,29.03,29.06,29.03,29.05,27450.0,18.9763,18.9959,18.9763,18.9894,27450.0
2007-02-20 14:50:00,29.05,29.07,29.04,29.07,36300.0,18.9894,19.0025,18.9829,19.0025,36300.0
2007-02-20 15:00:00,29.07,29.07,29.02,29.04,54300.0,19.0025,19.0025,18.9698,18.9829,54300.0
2007-02-20 15:10:00,29.04,29.07,29.02,29.07,32400.0,18.9829,19.0025,18.9698,19.0025,32400.0
2007-02-20 15:20:00,29.07,29.07,29.05,29.07,26250.0,19.0025,19.0025,18.9894,19.0025,26250.0
2007-02-20 15:30:00,29.07,29.08,29.05,29.05,179400.0,19.0025,19.009,18.9894,18.9894,179400.0
2007-02-20 15:40:00,29.05,29.05,28.98,28.99,84150.0,18.9894,18.9894,18.9437,18.9502,84150.0
2007-02-20 15:50:00,28.99,29.0,28.98,29.0,90300.0,18.9502,18.9567,18.9437,18.9567,90300.0
2007-02-21 09:30:00,28.97,29.14,28.97,29.05,24150.0,18.9371,19.0482,18.9371,18.9894,24150.0
2007-02-21 09:40:00,29.05,29.09,28.97,28.99,17850.0,18.9894,19.0156,18.9371,18.9502,17850.0
2007-02-21 09:50:00,28.98,29.03,28.95,29.03,23550.0,18.9437,18.9763,18.924,18.9763,23550.0
2007-02-21 10:00:00,29.02,29.07,29.01,29.06,21750.0,18.9698,19.0025,18.9633,18.9959,21750.0
2007-02-21 10:10:00,29.07,29.07,29.05,29.07,10650.0,19.0025,19.0025,18.9894,19.0025,10650.0
2007-02-21 10:20:00,29.08,29.1,29.07,29.08,19950.0,19.009,19.0221,19.0025,19.009,19950.0
2007-02-21 10:30:00,29.09,29.1,29.03,29.05,18900.0,19.0156,19.0221,18.9763,18.9894,18900.0
2007-02-21 10:40:00,29.04,29.05,28.97,28.99,76050.0,18.9829,18.9894,18.9371,18.9502,76050.0
2007-02-21 10:50:00,29.0,29.0,28.99,28.99,39450.0,18.9567,18.9567,18.9502,18.9502,39450.0
2007-02-21 11:00:00,28.97,28.99,28.95,28.97,15600.0,18.9371,18.9502,18.924,18.9371,15600.0
2007-02-21 11:10:00,28.97,28.99,28.95,28.99,16800.0,18.9371,18.9502,18.924,18.9502,16800.0
2007-02-21 11:20:00,28.99,29.0,28.99,29.0,67350.0,18.9502,18.9567,18.9502,18.9567,67350.0
2007-02-21 11:30:00,29.0,29.0,28.99,28.99,12000.0,18.9567,18.9567,18.9502,18.9502,12000.0
2007-02-21 11:40:00,29.0,29.01,28.98,28.98,24450.0,18.9567,18.9633,18.9437,18.9437,24450.0
2007-02-21 11:50:00,28.98,28.98,28.97,28.97,16050.0,18.9437,18.9437,18.9371,18.9371,16050.0
2007-02-21 12:00:00,28.97,28.99,28.95,28.99,22350.0,18.9371,18.9502,18.924,18.9502,22350.0
2007-02-21 12:10:00,28.99,29.0,28.97,28.99,17100.0,18.9502,18.9567,18.9371,18.9502,17100.0
2007-02-21 12:20:00,28.99,29.0,28.98,28.99,13200.0,18.9502,18.9567,18.9437,18.9502,13200.0
2007-02-21 12:30:00,28.99,29.0,28.99,29.0,18150.0,18.9502,18.9567,18.9502,18.9567,18150.0
2007-02-21 12:40:00,29.0,29.0,28.99,29.0,12450.0,18.9567,18.9567,18.9502,18.9567,12450.0
2007-02-21 12:50:00,28.99,29.01,28.97,28.99,10050.0,18.9502,18.9633,18.9371,18.9502,10050.0
2007-02-21 13:00:00,28.99,29.01,28.98,29.0,14700.0,18.9502,18.9633,18.9437,18.9567,14700.0
2007-02-21 13:10:00,28.99,29.01,28.99,28.99,11100.0,18.9502,18.9633,18.9502,18.9502,11100.0
2007-02-21 13:20:00,29.0,29.0,28.97,28.97,11550.0,18.9567,18.9567,18.9371,18.9371,11550.0
2007-02-21 13:30:00,28.97,28.99,28.97,28.98,8700.0,18.9371,18.9502,18.9371,18.9437,8700.0
2007-02-21 13:40:00,28.97,28.98,28.97,28.97,9900.0,18.9371,18.9437,18.9371,18.9371,9900.0
2007-02-21 13:50:00,28.97,28.98,28.97,28.98,9300.0,18.9371,18.9437,18.9371,18.9437,9300.0
2007-02-21 14:00:00,28.98,29.0,28.95,28.99,24900.0,18.9437,18.9567,18.924,18.9502,24900.0
2007-02-21 14:10:00,28.97,28.99,28.97,28.98,13800.0,18.9371,18.9502,18.9371,18.9437,13800.0
2007-02-21 14:20:00,28.97,29.0,28.97,28.97,25650.0,18.9371,18.9567,18.9371,18.9371,25650.0
2007-02-21 14:30:00,28.95,28.98,28.95,28.96,13800.0,18.924,18.9437,18.924,18.9306,13800.0
2007-02-21 14:40:00,28.96,28.96,28.92,28.93,17250.0,18.9306,18.9306,18.9044,18.911,17250.0
2007-02-21 14:50:00,28.93,28.96,28.93,28.94,16800.0,18.911,18.9306,18.911,18.9175,16800.0
2007-02-21 15:00:00,28.94,28.95,28.91,28.93,165000.0,18.9175,18.924,18.8979,18.911,165000.0
2007-02-21 15:10:00,28.94,28.98,28.93,28.97,39150.0,18.9175,18.9437,18.911,18.9371,39150.0
2007-02-21 15:20:00,28.97,28.98,28.97,28.98,46650.0,18.9371,18.9437,18.9371,18.9437,46650.0
2007-02-21 15:30:00,28.98,29.0,28.97,28.98,35100.0,18.9437,18.9567,18.9371,18.9437,35100.0
2007-02-21 15:40:00,28.97,29.0,28.97,28.99,44850.0,18.9371,18.9567,18.9371,18.9502,44850.0
2007-02-21 15:50:00,28.99,29.0,28.97,29.0,99900.0,18.9502,18.9567,18.9371,18.9567,99900.0
2007-02-22 09:30:00,28.97,29.07,28.94,28.99,36450.0,18.9371,19.0025,18.9175,18.9502,36450.0
2007-02-22 09:40:00,28.99,29.03,28.98,29.0,36450.0,18.9502,18.9763,18.9437,18.9567,36450.0
2007-02-22 09:50:00,29.01,29.02,28.97,28.99,35250.0,18.9633,18.9698,18.9371,18.9502,35250.0
2007-02-22 10:00:00,28.99,29.0,28.98,28.98,17700.0,18.9502,18.9567,18.9437,18.9437,17700.0
2007-02-22 10:10:00,28.98,28.99,28.86,28.87,11700.0,18.9437,18.9502,18.8652,18.8718,11700.0
2007-02-22 10:20:00,28.87,28.91,28.83,28.83,27300.0,18.8718,18.8979,18.8456,18.8456,27300.0
2007-02-22 10:30:00,28.83,28.85,28.79,28.83,16350.0,18.8456,18.8587,18.8195,18.8456,16350.0
2007-02-22 10:40:00,28.82,28.9,28.82,28.87,64650.0,18.8391,18.8914,18.8391,18.8718,64650.0
2007-02-22 10:50:00,28.87,28.88,28.85,28.87,18900.0,18.8718,18.8783,18.8587,18.8718,18900.0
2007-02-22 11:00:00,28.87,28.88,28.85,28.87,34050.0,18.8718,18.8783,18.8587,18.8718,34050.0
2007-02-22 11:10:00,28.88,28.9,28.76,28.76,17400.0,18.8783,18.8914,18.7998,18.7998,17400.0
2007-02-22 11:20:00,28.77,28.77,28.71,28.75,19650.0,18.8064,18.8064,18.7672,18.7933,19650.0
2007-02-22 11:30:00,28.74,28.74,28.67,28.7,26550.0,18.7868,18.7868,18.741,18.7606,26550.0
2007-02-22 11:40:00,28.69,28.73,28.69,28.69,19800.0,18.7541,18.7802,18.7541,18.7541,19800.0
2007-02-22 11:50:00,28.69,28.71,28.67,28.7,17850.0,18.7541,18.7672,18.741,18.7606,17850.0
2007-02-22 12:00:00,28.71,28.75,28.7,28.75,9750.0,18.7672,18.7933,18.7606,18.7933,9750.0
2007-02-22 12:10:00,28.75,28.8,28.74,28.79,14100.0,18.7933,18.826,18.7868,18.8195,14100.0
2007-02-22 12:20:00,28.78,28.79,28.77,28.79,11100.0,18.8129,18.8195,18.8064,18.8195,11100.0
2007-02-22 12:30:00,28.79,28.79,28.73,28.77,16950.0,18.8195,18.8195,18.7802,18.8064,16950.0
2007-02-22 12:40:00,28.77,28.77,28.74,28.75,9600.0,18.8064,18.8064,18.7868,18.7933,9600.0
2007-02-22 12:50:00,28.75,28.75,28.73,28.75,13650.0,18.7933,18.7933,18.7802,18.7933,13650.0
2007-02-22 13:00:00,28.74,28.77,28.74,28.76,14400.0,18.7868,18.8064,18.7868,18.7998,14400.0
2007-02-22 13:10:00,28.77,28.77,28.75,28.75,11400.0,18.8064,18.8064,18.7933,18.7933,11400.0
2007-02-22 13:20:00,28.75,28.77,28.73,28.73,12300.0,18.7933,18.8064,18.7802,18.7802,12300.0
2007-02-22 13:30:00,28.73,28.73,28.69,28.69,17700.0,18.7802,18.7802,18.7541,18.7541,17700.0
2007-02-22 13:40:00,28.69,28.7,28.61,28.62,27000.0,18.7541,18.7606,18.7018,18.7083,27000.0
2007-02-22 13:50:00,28.61,28.65,28.61,28.63,13950.0,18.7018,18.7279,18.7018,18.7149,13950.0
2007-02-22 14:00:00,28.63,28.69,28.61,28.68,21600.0,18.7149,18.7541,18.7018,18.7476,21600.0
2007-02-22 14:10:00,28.69,28.7,28.62,28.65,12450.0,18.7541,18.7606,18.7083,18.7279,12450.0
2007-02-22 14:20:00,28.64,28.65,28.61,28.62,9600.0,18.7214,18.7279,18.7018,18.7083,9600.0
2007-02-22 14:30:00,28.61,28.61,28.55,28.58,15450.0,18.7018,18.7018,18.6626,18.6822,15450.0
2007-02-22 14:40:00,28.57,28.59,28.53,28.53,18000.0,18.6756,18.6887,18.6495,18.6495,18000.0
2007-02-22 14:50:00,28.53,28.54,28.51,28.51,28650.0,18.6495,18.656,18.6364,18.6364,28650.0
2007-02-22 15:00:00,28.51,28.61,28.49,28.61,34650.0,18.6364,18.7018,18.6234,18.7018,34650.0
2007-02-22 15:10:00,28.61,28.65,28.59,28.65,18900.0,18.7018,18.7279,18.6887,18.7279,18900.0
2007-02-22 15:20:00,28.66,28.69,28.66,28.67,29550.0,18.7345,18.7541,18.7345,18.741,29550.0
2007-02-22 15:30:00,28.66,28.71,28.63,28.63,30900.0,18.7345,18.7672,18.7149,18.7149,30900.0
2007-02-22 15:40:00,28.63,28.63,28.53,28.55,72600.0,18.7149,18.7149,18.6495,18.6626,72600.0
2007-02-22 15:50:00,28.55,28.58,28.53,28.58,62700.0,18.6626,18.6822,18.6495,18.6822,62700.0
2007-02-23 09:30:00,28.61,28.71,28.55,28.67,18450.0,18.7018,18.7672,18.6626,18.741,18450.0
2007-02-23 09:40:00,28.65,28.67,28.55,28.61,16800.0,18.7279,18.741,18.6626,18.7018,16800.0
2007-02-23 09:50:00,28.6,28.67,28.56,28.65,28050.0,18.6953,18.741,18.6691,18.7279,28050.0
2007-02-23 10:00:00,28.64,28.64,28.57,28.63,16200.0,18.7214,18.7214,18.6756,18.7149,16200.0
2007-02-23 10:10:00,28.62,28.65,28.56,28.61,20400.0,18.7083,18.7279,18.6691,18.7018,20400.0
2007-02-23 10:20:00,28.61,28.62,28.55,28.6,17850.0,18.7018,18.7083,18.6626,18.6953,17850.0
2007-02-23 10:30:00,28.59,28.62,28.59,28.61,12000.0,18.6887,18.7083,18.6887,18.7018,12000.0
2007-02-23 10:40:00,28.61,28.63,28.6,28.62,17100.0,18.7018,18.7149,18.6953,18.7083,17100.0
2007-02-23 10:50:00,28.61,28.62,28.57,28.59,16500.0,18.7018,18.7083,18.6756,18.6887,16500.0
2007-02-23 11:00:00,28.59,28.59,28.55,28.56,10950.0,18.6887,18.6887,18.6626,18.6691,10950.0
2007-02-23 11:10:00,28.55,28.59,28.55,28.59,7650.0,18.6626,18.6887,18.6626,18.6887,7650.0
2007-02-23 11:20:00,28.59,28.65,28.59,28.61,96000.0,18.6887,18.7279,18.6887,18.7018,96000.0
2007-02-23 11:30:00,28.61,28.72,28.61,28.64,38550.0,18.7018,18.7737,18.7018,18.7214,38550.0
2007-02-23 11:40:00,28.64,28.65,28.62,28.65,9900.0,18.7214,18.7279,18.7083,18.7279,9900.0
2007-02-23 11:50:00,28.65,28.65,28.63,28.63,6450.0,18.7279,18.7279,18.7149,18.7149,6450.0
2007-02-23 12:00:00,28.63,28.63,28.57,28.58,10650.0,18.7149,18.7149,18.6756,18.6822,10650.0
2007-02-23 12:10:00,28.58,28.61,28.57,28.59,9600.0,18.6822,18.7018,18.6756,18.6887,9600.0
2007-02-23 12:20:00,28.6,28.63,28.59,28.61,7350.0,18.6953,18.7149,18.6887,18.7018,7350.0
2007-02-23 12:30:00,28.61,28.63,28.61,28.63,7950.0,18.7018,18.7149,18.7018,18.7149,7950.0
2007-02-23 12:40:00,28.63,28.66,28.62,28.66,11250.0,18.7149,18.7345,18.7083,18.7345,11250.0
2007-02-23 12:50:00,28.65,28.68,28.65,28.67,13650.0,18.7279,18.7476,18.7279,18.741,13650.0
2007-02-23 13:00:00,28.67,28.7,28.65,28.7,12450.0,18.741,18.7606,18.7279,18.7606,12450.0
2007-02-23 13:10:00,28.7,28.72,28.69,28.72,10950.0,18.7606,18.7737,18.7541,18.7737,10950.0
2007-02-23 13:20:00,28.72,28.73,28.7,28.72,15450.0,18.7737,18.7802,18.7606,18.7737,15450.0
2007-02-23 13:30:00,28.73,28.73,28.68,28.7,28650.0,18.7802,18.7802,18.7476,18.7606,28650.0
2007-02-23 13:40:00,28.71,28.75,28.69,28.72,13650.0,18.7672,18.7933,18.7541,18.7737,13650.0
2007-02-23 13:50:00,28.7,28.72,28.67,28.67,13350.0,18.7606,18.7737,18.741,18.741,13350.0
2007-02-23 14:00:00,28.67,28.73,28.66,28.69,15750.0,18.741,18.7802,18.7345,18.7541,15750.0
2007-02-23 14:10:00,28.69,28.7,28.66,28.7,52200.0,18.7541,18.7606,18.7345,18.7606,52200.0
2007-02-23 14:20:00,28.71,28.73,28.68,28.69,12600.0,18.7672,18.7802,18.7476,18.7541,12600.0
2007-02-23 14:30:00,28.68,28.71,28.67,28.67,16050.0,18.7476,18.7672,18.741,18.741,16050.0
2007-02-23 14:40:00,28.67,28.71,28.67,28.71,7350.0,18.741,18.7672,18.741,18.7672,7350.0
2007-02-23 14:50:00,28.71,28.75,28.7,28.71,119250.0,18.7672,18.7933,18.7606,18.7672,119250.0
2007-02-23 15:00:00,28.71,28.71,28.65,28.67,11550.0,18.7672,18.7672,18.7279,18.741,11550.0
2007-02-23 15:10:00,28.67,28.7,28.65,28.67,44250.0,18.741,18.7606,18.7279,18.741,44250.0
2007-02-23 15:20:00,28.66,28.77,28.66,28.77,25950.0,18.7345,18.8064,18.7345,18.8064,25950.0
2007-02-23 15:30:00,28.77,28.77,28.7,28.73,22350.0,18.8064,18.8064,18.7606,18.7802,22350.0
2007-02-23 15:40:00,28.73,28.75,28.72,28.74,15900.0,18.7802,18.7933,18.7737,18.7868,15900.0
2007-02-23 15:50:00,28.74,28.75,28.71,28.72,35550.0,18.7868,18.7933,18.7672,18.7737,35550.0
2007-02-26 09:30:00,28.83,28.99,28.72,28.88,14550.0,18.8456,18.9502,18.7737,18.8783,14550.0
2007-02-26 09:40:00,28.88,28.88,28.82,28.83,28500.0,18.8783,18.8783,18.8391,18.8456,28500.0
2007-02-26 09:50:00,28.82,28.87,28.8,28.81,21000.0,18.8391,18.8718,18.826,18.8325,21000.0
2007-02-26 10:00:00,28.81,28.83,28.79,28.83,35100.0,18.8325,18.8456,18.8195,18.8456,35100.0
2007-02-26 10:10:00,28.82,28.83,28.78,28.79,21150.0,18.8391,18.8456,18.8129,18.8195,21150.0
2007-02-26 10:20:00,28.79,28.83,28.77,28.79,12150.0,18.8195,18.8456,18.8064,18.8195,12150.0
2007-02-26 10:30:00,28.79,28.81,28.77,28.79,12750.0,18.8195,18.8325,18.8064,18.8195,12750.0
2007-02-26 10:40:00,28.79,28.82,28.79,28.81,14550.0,18.8195,18.8391,18.8195,18.8325,14550.0
2007-02-26 10:50:00,28.8,28.82,28.8,28.82,16350.0,18.826,18.8391,18.826,18.8391,16350.0
2007-02-26 11:00:00,28.82,28.85,28.81,28.83,15900.0,18.8391,18.8587,18.8325,18.8456,15900.0
2007-02-26 11:10:00,28.83,28.85,28.83,28.83,12600.0,18.8456,18.8587,18.8456,18.8456,12600.0
2007-02-26 11:20:00,28.82,28.83,28.82,28.83,11400.0,18.8391,18.8456,18.8391,18.8456,11400.0
2007-02-26 11:30:00,28.83,28.83,28.82,28.83,6750.0,18.8456,18.8456,18.8391,18.8456,6750.0
2007-02-26 11:40:00,28.83,28.86,28.83,28.85,13350.0,18.8456,18.8652,18.8456,18.8587,13350.0
2007-02-26 11:50:00,28.85,28.87,28.85,28.87,9900.0,18.8587,18.8718,18.8587,18.8718,9900.0
2007-02-26 12:00:00,28.86,28.88,28.84,28.86,12900.0,18.8652,18.8783,18.8521,18.8652,12900.0
2007-02-26 12:10:00,28.86,28.86,28.81,28.81,9000.0,18.8652,18.8652,18.8325,18.8325,9000.0
2007-02-26 12:20:00,28.82,28.82,28.77,28.8,12300.0,18.8391,18.8391,18.8064,18.826,12300.0
2007-02-26 12:30:00,28.8,28.8,28.75,28.8,21150.0,18.826,18.826,18.7933,18.826,21150.0
2007-02-26 12:40:00,28.79,28.8,28.72,28.73,15450.0,18.8195,18.826,18.7737,18.7802,15450.0
2007-02-26 12:50:00,28.73,28.73,28.67,28.67,9750.0,18.7802,18.7802,18.741,18.741,9750.0
2007-02-26 13:00:00,28.68,28.81,28.68,28.81,8550.0,18.7476,18.8325,18.7476,18.8325,8550.0
2007-02-26 13:10:00,28.8,28.81,28.77,28.79,12750.0,18.826,18.8325,18.8064,18.8195,12750.0
2007-02-26 13:20:00,28.79,28.79,28.77,28.78,8400.0,18.8195,18.8195,18.8064,18.8129,8400.0
2007-02-26 13:30:00,28.79,28.8,28.77,28.78,9300.0,18.8195,18.826,18.8064,18.8129,9300.0
2007-02-26 13:40:00,28.78,28.78,28.75,28.76,11700.0,18.8129,18.8129,18.7933,18.7998,11700.0
2007-02-26 13:50:00,28.77,28.8,28.74,28.75,16200.0,18.8064,18.826,18.7868,18.7933,16200.0
2007-02-26 14:00:00,28.75,28.77,28.75,28.76,11400.0,18.7933,18.8064,18.7933,18.7998,11400.0
2007-02-26 14:10:00,28.76,28.77,28.73,28.73,9000.0,18.7998,18.8064,18.7802,18.7802,9000.0
2007-02-26 14:20:00,28.74,28.79,28.74,28.78,15600.0,18.7868,18.8195,18.7868,18.8129,15600.0
2007-02-26 14:30:00,28.78,28.79,28.75,28.78,8850.0,18.8129,18.8195,18.7933,18.8129,8850.0
2007-02-26 14:40:00,28.79,28.79,28.77,28.78,9450.0,18.8195,18.8195,18.8064,18.8129,9450.0
2007-02-26 14:50:00,28.77,28.79,28.77,28.79,8400.0,18.8064,18.8195,18.8064,18.8195,8400.0
2007-02-26 15:00:00,28.79,28.81,28.77,28.77,11550.0,18.8195,18.8325,18.8064,18.8064,11550.0
2007-02-26 15:10:00,28.77,28.78,28.72,28.75,17850.0,18.8064,18.8129,18.7737,18.7933,17850.0
2007-02-26 15:20:00,28.75,28.75,28.69,28.7,18750.0,18.7933,18.7933,18.7541,18.7606,18750.0
2007-02-26 15:30:00,28.71,28.73,28.7,28.72,25350.0,18.7672,18.7802,18.7606,18.7737,25350.0
2007-02-26 15:40:00,28.73,28.75,28.7,28.73,76950.0,18.7802,18.7933,18.7606,18.7802,76950.0
2007-02-26 15:50:00,28.73,28.73,28.71,28.73,54450.0,18.7802,18.7802,18.7672,18.7802,54450.0
2007-02-27 09:30:00,28.41,28.43,28.17,28.2,21150.0,18.5711,18.5841,18.4142,18.4338,21150.0
2007-02-27 09:40:00,28.18,28.29,28.18,28.26,25200.0,18.4207,18.4926,18.4207,18.473,25200.0
2007-02-27 09:50:00,28.26,28.34,28.2,28.27,35700.0,18.473,18.5253,18.4338,18.4795,35700.0
2007-02-27 10:00:00,28.28,28.4,28.28,28.35,16950.0,18.4861,18.5645,18.4861,18.5318,16950.0
2007-02-27 10:10:00,28.35,28.37,28.27,28.29,19950.0,18.5318,18.5449,18.4795,18.4926,19950.0
2007-02-27 10:20:00,28.27,28.4,28.27,28.39,10350.0,18.4795,18.5645,18.4795,18.558,10350.0
2007-02-27 10:30:00,28.4,28.47,28.4,28.46,9150.0,18.5645,18.6103,18.5645,18.6037,9150.0
2007-02-27 10:40:00,28.45,28.47,28.4,28.43,9150.0,18.5972,18.6103,18.5645,18.5841,9150.0
2007-02-27 10:50:00,28.43,28.43,28.35,28.35,4650.0,18.5841,18.5841,18.5318,18.5318,4650.0
2007-02-27 11:00:00,28.36,28.37,28.3,28.32,11100.0,18.5384,18.5449,18.4992,18.5122,11100.0
2007-02-27 11:10:00,28.32,28.32,28.28,28.3,7350.0,18.5122,18.5122,18.4861,18.4992,7350.0
2007-02-27 11:20:00,28.27,28.28,28.22,28.24,9300.0,18.4795,18.4861,18.4469,18.4599,9300.0
2007-02-27 11:30:00,28.24,28.31,28.23,28.31,11700.0,18.4599,18.5057,18.4534,18.5057,11700.0
2007-02-27 11:40:00,28.31,28.34,28.26,28.27,12450.0,18.5057,18.5253,18.473,18.4795,12450.0
2007-02-27 11:50:00,28.28,28.33,28.23,28.23,95250.0,18.4861,18.5188,18.4534,18.4534,95250.0
2007-02-27 12:00:00,28.25,28.29,28.23,28.29,12900.0,18.4665,18.4926,18.4534,18.4926,12900.0
2007-02-27 12:10:00,28.28,28.3,28.24,28.28,14700.0,18.4861,18.4992,18.4599,18.4861,14700.0
2007-02-27 12:20:00,28.28,28.33,28.28,28.3,10350.0,18.4861,18.5188,18.4861,18.4992,10350.0
2007-02-27 12:30:00,28.31,28.33,28.3,28.32,7200.0,18.5057,18.5188,18.4992,18.5122,7200.0
2007-02-27 12:40:00,28.31,28.33,28.27,28.31,11100.0,18.5057,18.5188,18.4795,18.5057,11100.0
2007-02-27 12:50:00,28.31,28.37,28.3,28.31,9300.0,18.5057,18.5449,18.4992,18.5057,9300.0
2007-02-27 13:00:00,28.31,28.37,28.31,28.36,15600.0,18.5057,18.5449,18.5057,18.5384,15600.0
2007-02-27 13:10:00,28.37,28.37,28.32,28.33,28650.0,18.5449,18.5449,18.5122,18.5188,28650.0
2007-02-27 13:20:00,28.31,28.36,28.31,28.34,19200.0,18.5057,18.5384,18.5057,18.5253,19200.0
2007-02-27 13:30:00,28.34,28.35,28.32,28.33,20850.0,18.5253,18.5318,18.5122,18.5188,20850.0
2007-02-27 13:40:00,28.33,28.35,28.3,28.34,25200.0,18.5188,18.5318,18.4992,18.5253,25200.0
2007-02-27 13:50:00,28.34,28.35,28.32,28.33,26100.0,18.5253,18.5318,18.5122,18.5188,26100.0
2007-02-27 14:00:00,28.33,28.34,28.29,28.33,49800.0,18.5188,18.5253,18.4926,18.5188,49800.0
2007-02-27 14:10:00,28.33,28.33,28.25,28.27,29550.0,18.5188,18.5188,18.4665,18.4795,29550.0
2007-02-27 14:20:00,28.25,28.29,28.2,28.24,47850.0,18.4665,18.4926,18.4338,18.4599,47850.0
2007-02-27 14:30:00,28.24,28.25,28.14,28.15,48450.0,18.4599,18.4665,18.3946,18.4011,48450.0
2007-02-27 14:40:00,28.17,28.22,28.09,28.09,24750.0,18.4142,18.4469,18.3619,18.3619,24750.0
2007-02-27 14:50:00,28.09,28.11,27.95,27.99,41250.0,18.3619,18.375,18.2704,18.2965,41250.0
2007-02-27 15:00:00,27.99,27.99,27.67,27.81,58950.0,18.2965,18.2965,18.0873,18.1788,58950.0
2007-02-27 15:10:00,27.8,27.99,27.79,27.99,63900.0,18.1723,18.2965,18.1658,18.2965,63900.0
2007-02-27 15:20:00,27.99,28.09,27.93,28.09,39300.0,18.2965,18.3619,18.2573,18.3619,39300.0
2007-02-27 15:30:00,28.07,28.07,27.89,27.99,31800.0,18.3488,18.3488,18.2311,18.2965,31800.0
2007-02-27 15:40:00,27.99,27.99,27.66,27.66,61500.0,18.2965,18.2965,18.0808,18.0808,61500.0
2007-02-27 15:50:00,27.66,27.97,27.66,27.91,57750.0,18.0808,18.2834,18.0808,18.2442,57750.0
2007-02-28 09:30:00,27.87,28.06,27.81,28.03,17100.0,18.2181,18.3423,18.1788,18.3227,17100.0
2007-02-28 09:40:00,28.01,28.06,27.77,27.79,24900.0,18.3096,18.3423,18.1527,18.1658,24900.0
2007-02-28 09:50:00,27.79,27.91,27.66,27.88,22350.0,18.1658,18.2442,18.0808,18.2246,22350.0
2007-02-28 10:00:00,27.77,27.97,27.75,27.87,21600.0,18.1527,18.2834,18.1396,18.2181,21600.0
2007-02-28 10:10:00,27.91,28.03,27.87,28.02,20100.0,18.2442,18.3227,18.2181,18.3161,20100.0
2007-02-28 10:20:00,28.03,28.1,27.93,28.09,18300.0,18.3227,18.3684,18.2573,18.3619,18300.0
2007-02-28 10:30:00,28.08,28.15,28.03,28.12,21450.0,18.3553,18.4011,18.3227,18.3815,21450.0
2007-02-28 10:40:00,28.11,28.16,28.09,28.12,15600.0,18.375,18.4076,18.3619,18.3815,15600.0
2007-02-28 10:50:00,28.11,28.15,27.96,27.98,24450.0,18.375,18.4011,18.2769,18.29,24450.0
2007-02-28 11:00:00,27.99,28.04,27.96,28.01,12600.0,18.2965,18.3292,18.2769,18.3096,12600.0
2007-02-28 11:10:00,28.04,28.08,28.01,28.07,9750.0,18.3292,18.3553,18.3096,18.3488,9750.0
2007-02-28 11:20:00,28.07,28.07,28.01,28.02,12000.0,18.3488,18.3488,18.3096,18.3161,12000.0
2007-02-28 11:30:00,28.02,28.05,28.0,28.04,13050.0,18.3161,18.3357,18.303,18.3292,13050.0
2007-02-28 11:40:00,28.01,28.05,27.99,28.01,13800.0,18.3096,18.3357,18.2965,18.3096,13800.0
2007-02-28 11:50:00,28.01,28.03,27.99,28.02,10200.0,18.3096,18.3227,18.2965,18.3161,10200.0
2007-02-28 12:00:00,28.03,28.03,27.6,27.9,82350.0,18.3227,18.3227,18.0416,18.2377,82350.0
2007-02-28 12:10:00,27.91,27.99,27.88,27.99,28650.0,18.2442,18.2965,18.2246,18.2965,28650.0
2007-02-28 12:20:00,27.98,28.05,27.98,28.03,11700.0,18.29,18.3357,18.29,18.3227,11700.0
2007-02-28 12:30:00,28.03,28.05,28.02,28.03,7650.0,18.3227,18.3357,18.3161,18.3227,7650.0
2007-02-28 12:40:00,28.03,28.08,28.02,28.08,11700.0,18.3227,18.3553,18.3161,18.3553,11700.0
2007-02-28 12:50:00,28.08,28.11,28.07,28.1,10050.0,18.3553,18.375,18.3488,18.3684,10050.0
2007-02-28 13:00:00,28.11,28.11,28.07,28.08,9000.0,18.375,18.375,18.3488,18.3553,9000.0
2007-02-28 13:10:00,28.07,28.07,28.05,28.05,13950.0,18.3488,18.3488,18.3357,18.3357,13950.0
2007-02-28 13:20:00,28.06,28.13,28.05,28.13,12900.0,18.3423,18.388,18.3357,18.388,12900.0
2007-02-28 13:30:00,28.13,28.13,28.1,28.1,13650.0,18.388,18.388,18.3684,18.3684,13650.0
2007-02-28 13:40:00,28.11,28.11,28.06,28.06,14100.0,18.375,18.375,18.3423,18.3423,14100.0
2007-02-28 13:50:00,28.05,28.07,28.03,28.04,12450.0,18.3357,18.3488,18.3227,18.3292,12450.0
2007-02-28 14:00:00,28.06,28.12,28.06,28.08,17850.0,18.3423,18.3815,18.3423,18.3553,17850.0
2007-02-28 14:10:00,28.09,28.11,28.07,28.08,10350.0,18.3619,18.375,18.3488,18.3553,10350.0
2007-02-28 14:20:00,28.07,28.08,28.04,28.07,20700.0,18.3488,18.3553,18.3292,18.3488,20700.0
2007-02-28 14:30:00,28.07,28.11,28.07,28.08,18300.0,18.3488,18.375,18.3488,18.3553,18300.0
2007-02-28 14:40:00,28.09,28.12,28.09,28.12,14100.0,18.3619,18.3815,18.3619,18.3815,14100.0
2007-02-28 14:50:00,28.13,28.14,28.11,28.11,19950.0,18.388,18.3946,18.375,18.375,19950.0
2007-02-28 15:00:00,28.11,28.17,28.11,28.16,11700.0,18.375,18.4142,18.375,18.4076,11700.0
2007-02-28 15:10:00,28.17,28.22,28.16,28.2,39150.0,18.4142,18.4469,18.4076,18.4338,39150.0
2007-02-28 15:20:00,28.2,28.21,28.17,28.18,15150.0,18.4338,18.4403,18.4142,18.4207,15150.0
2007-02-28 15:30:00,28.19,28.19,28.13,28.13,19950.0,18.4272,18.4272,18.388,18.388,19950.0
2007-02-28 15:40:00,28.14,28.14,28.07,28.07,41100.0,18.3946,18.3946,18.3488,18.3488,41100.0
2007-02-28 15:50:00,28.06,28.1,28.04,28.08,50850.0,18.3423,18.3684,18.3292,18.3553,50850.0
2007-03-01 09:30:00,27.8,27.97,27.69,27.93,28650.0,18.1723,18.2834,18.1004,18.2573,28650.0
2007-03-01 09:40:00,27.93,27.93,27.5,27.59,28200.0,18.2573,18.2573,17.9762,18.035,28200.0
2007-03-01 09:50:00,27.57,27.81,27.45,27.67,17100.0,18.022,18.1788,17.9435,18.0873,17100.0
2007-03-01 10:00:00,27.82,27.99,27.79,27.97,34950.0,18.1854,18.2965,18.1658,18.2834,34950.0
2007-03-01 10:10:00,27.97,28.0,27.83,27.93,14700.0,18.2834,18.303,18.1919,18.2573,14700.0
2007-03-01 10:20:00,27.99,27.99,27.86,27.93,10200.0,18.2965,18.2965,18.2115,18.2573,10200.0
2007-03-01 10:30:00,27.97,28.06,27.89,27.96,27750.0,18.2834,18.3423,18.2311,18.2769,27750.0
2007-03-01 10:40:00,27.99,28.03,27.91,27.93,11250.0,18.2965,18.3227,18.2442,18.2573,11250.0
2007-03-01 10:50:00,27.93,28.1,27.91,28.09,21600.0,18.2573,18.3684,18.2442,18.3619,21600.0
2007-03-01 11:00:00,27.93,28.09,27.93,28.05,13800.0,18.2573,18.3619,18.2573,18.3357,13800.0
2007-03-01 11:10:00,28.01,28.07,27.93,28.07,16050.0,18.3096,18.3488,18.2573,18.3488,16050.0
2007-03-01 11:20:00,28.07,28.07,27.99,27.99,6900.0,18.3488,18.3488,18.2965,18.2965,6900.0
2007-03-01 11:30:00,28.0,28.0,27.95,27.97,14100.0,18.303,18.303,18.2704,18.2834,14100.0
2007-03-01 11:40:00,27.97,27.97,27.91,27.95,11100.0,18.2834,18.2834,18.2442,18.2704,11100.0
2007-03-01 11:50:00,27.93,28.0,27.93,27.95,7350.0,18.2573,18.303,18.2573,18.2704,7350.0
2007-03-01 12:00:00,27.95,27.95,27.93,27.93,7950.0,18.2704,18.2704,18.2573,18.2573,7950.0
2007-03-01 12:10:00,27.93,27.94,27.9,27.9,15150.0,18.2573,18.2638,18.2377,18.2377,15150.0
2007-03-01 12:20:00,27.89,27.91,27.87,27.88,12750.0,18.2311,18.2442,18.2181,18.2246,12750.0
2007-03-01 12:30:00,27.88,27.88,27.87,27.87,3000.0,18.2246,18.2246,18.2181,18.2181,3000.0
2007-03-01 12:40:00,27.87,27.89,27.85,27.89,8850.0,18.2181,18.2311,18.205,18.2311,8850.0
2007-03-01 12:50:00,27.9,27.91,27.89,27.91,13200.0,18.2377,18.2442,18.2311,18.2442,13200.0
2007-03-01 13:00:00,27.91,27.91,27.88,27.88,4800.0,18.2442,18.2442,18.2246,18.2246,4800.0
2007-03-01 13:10:00,27.88,27.88,27.85,27.87,9600.0,18.2246,18.2246,18.205,18.2181,9600.0
2007-03-01 13:20:00,27.87,27.87,27.86,27.87,2850.0,18.2181,18.2181,18.2115,18.2181,2850.0
2007-03-01 13:30:00,27.85,27.88,27.84,27.85,7800.0,18.205,18.2246,18.1985,18.205,7800.0
2007-03-01 13:40:00,27.85,27.87,27.84,27.87,7650.0,18.205,18.2181,18.1985,18.2181,7650.0
2007-03-01 13:50:00,27.88,27.91,27.87,27.91,11850.0,18.2246,18.2442,18.2181,18.2442,11850.0
2007-03-01 14:00:00,27.91,28.03,27.91,28.02,21900.0,18.2442,18.3227,18.2442,18.3161,21900.0
2007-03-01 14:10:00,28.03,28.07,28.01,28.03,16800.0,18.3227,18.3488,18.3096,18.3227,16800.0
2007-03-01 14:20:00,28.03,28.03,27.98,28.02,17400.0,18.3227,18.3227,18.29,18.3161,17400.0
2007-03-01 14:30:00,28.0,28.05,27.99,28.03,8700.0,18.303,18.3357,18.2965,18.3227,8700.0
2007-03-01 14:40:00,28.03,28.06,27.99,28.04,10950.0,18.3227,18.3423,18.2965,18.3292,10950.0
2007-03-01 14:50:00,28.05,28.05,28.01,28.03,10950.0,18.3357,18.3357,18.3096,18.3227,10950.0
2007-03-01 15:00:00,28.03,28.04,27.97,27.98,13200.0,18.3227,18.3292,18.2834,18.29,13200.0
2007-03-01 15:10:00,27.97,28.03,27.95,27.97,14550.0,18.2834,18.3227,18.2704,18.2834,14550.0
2007-03-01 15:20:00,27.97,27.97,27.81,27.85,25950.0,18.2834,18.2834,18.1788,18.205,25950.0
2007-03-01 15:30:00,27.85,27.88,27.84,27.86,14250.0,18.205,18.2246,18.1985,18.2115,14250.0
2007-03-01 15:40:00,27.87,27.88,27.82,27.82,19350.0,18.2181,18.2246,18.1854,18.1854,19350.0
2007-03-01 15:50:00,27.83,27.87,27.83,27.85,36150.0,18.1919,18.2181,18.1919,18.205,36150.0
2007-03-02 09:30:00,27.84,27.93,27.8,27.91,13650.0,18.1985,18.2573,18.1723,18.2442,13650.0
2007-03-02 09:40:00,27.91,27.91,27.73,27.79,10200.0,18.2442,18.2442,18.1266,18.1658,10200.0
2007-03-02 09:50:00,27.79,27.79,27.71,27.75,10800.0,18.1658,18.1658,18.1135,18.1396,10800.0
2007-03-02 10:00:00,27.77,27.87,27.76,27.85,13350.0,18.1527,18.2181,18.1462,18.205,13350.0
2007-03-02 10:10:00,27.85,27.87,27.84,27.84,18600.0,18.205,18.2181,18.1985,18.1985,18600.0
2007-03-02 10:20:00,27.83,27.89,27.82,27.89,26550.0,18.1919,18.2311,18.1854,18.2311,26550.0
2007-03-02 10:30:00,27.89,27.92,27.86,27.91,15300.0,18.2311,18.2508,18.2115,18.2442,15300.0
2007-03-02 10:40:00,27.91,27.97,27.87,27.95,16650.0,18.2442,18.2834,18.2181,18.2704,16650.0
2007-03-02 10:50:00,27.95,28.0,27.94,27.97,10200.0,18.2704,18.303,18.2638,18.2834,10200.0
2007-03-02 11:00:00,27.98,27.98,27.94,27.97,15000.0,18.29,18.29,18.2638,18.2834,15000.0
2007-03-02 11:10:00,27.97,28.0,27.95,27.99,7050.0,18.2834,18.303,18.2704,18.2965,7050.0
2007-03-02 11:20:00,28.0,28.0,27.97,27.99,12600.0,18.303,18.303,18.2834,18.2965,12600.0
2007-03-02 11:30:00,27.99,27.99,27.91,27.92,5400.0,18.2965,18.2965,18.2442,18.2508,5400.0
2007-03-02 11:40:00,27.92,27.97,27.9,27.96,15450.0,18.2508,18.2834,18.2377,18.2769,15450.0
2007-03-02 11:50:00,27.97,27.97,27.92,27.95,13650.0,18.2834,18.2834,18.2508,18.2704,13650.0
2007-03-02 12:00:00,27.94,27.96,27.94,27.95,7650.0,18.2638,18.2769,18.2638,18.2704,7650.0
2007-03-02 12:10:00,27.95,27.95,27.85,27.85,20550.0,18.2704,18.2704,18.205,18.205,20550.0
2007-03-02 12:20:00,27.85,27.89,27.84,27.85,13950.0,18.205,18.2311,18.1985,18.205,13950.0
2007-03-02 12:30:00,27.85,27.9,27.83,27.86,12000.0,18.205,18.2377,18.1919,18.2115,12000.0
2007-03-02 12:40:00,27.87,27.87,27.8,27.84,13800.0,18.2181,18.2181,18.1723,18.1985,13800.0
2007-03-02 12:50:00,27.85,27.87,27.83,27.87,7200.0,18.205,18.2181,18.1919,18.2181,7200.0
2007-03-02 13:00:00,27.88,27.88,27.83,27.83,4350.0,18.2246,18.2246,18.1919,18.1919,4350.0
2007-03-02 13:10:00,27.83,27.83,27.77,27.8,5550.0,18.1919,18.1919,18.1527,18.1723,5550.0
2007-03-02 13:20:00,27.81,27.82,27.74,27.75,9150.0,18.1788,18.1854,18.1331,18.1396,9150.0
2007-03-02 13:30:00,27.75,27.81,27.73,27.77,21600.0,18.1396,18.1788,18.1266,18.1527,21600.0
2007-03-02 13:40:00,27.77,27.82,27.76,27.79,12450.0,18.1527,18.1854,18.1462,18.1658,12450.0
2007-03-02 13:50:00,27.82,27.82,27.8,27.81,16200.0,18.1854,18.1854,18.1723,18.1788,16200.0
2007-03-02 14:00:00,27.81,27.81,27.79,27.8,11250.0,18.1788,18.1788,18.1658,18.1723,11250.0
2007-03-02 14:10:00,27.79,27.8,27.75,27.77,16350.0,18.1658,18.1723,18.1396,18.1527,16350.0
2007-03-02 14:20:00,27.77,27.78,27.73,27.74,22650.0,18.1527,18.1592,18.1266,18.1331,22650.0
2007-03-02 14:30:00,27.74,27.81,27.74,27.81,13350.0,18.1331,18.1788,18.1331,18.1788,13350.0
2007-03-02 14:40:00,27.81,27.87,27.81,27.84,41850.0,18.1788,18.2181,18.1788,18.1985,41850.0
2007-03-02 14:50:00,27.83,27.83,27.77,27.79,25200.0,18.1919,18.1919,18.1527,18.1658,25200.0
2007-03-02 15:00:00,27.79,27.85,27.77,27.79,19050.0,18.1658,18.205,18.1527,18.1658,19050.0
2007-03-02 15:10:00,27.8,27.84,27.76,27.79,18600.0,18.1723,18.1985,18.1462,18.1658,18600.0
2007-03-02 15:20:00,27.8,27.84,27.79,27.81,12150.0,18.1723,18.1985,18.1658,18.1788,12150.0
2007-03-02 15:30:00,27.81,27.83,27.76,27.8,15750.0,18.1788,18.1919,18.1462,18.1723,15750.0
2007-03-02 15:40:00,27.81,27.81,27.69,27.69,16350.0,18.1788,18.1788,18.1004,18.1004,16350.0
2007-03-02 15:50:00,27.68,27.75,27.67,27.71,103500.0,18.0939,18.1396,18.0873,18.1135,103500.0
2007-03-05 09:30:00,27.55,27.67,27.45,27.62,50700.0,18.0089,18.0873,17.9435,18.0547,50700.0
2007-03-05 09:40:00,27.58,27.62,27.37,27.45,22950.0,18.0285,18.0547,17.8912,17.9435,22950.0
2007-03-05 09:50:00,27.45,27.59,27.41,27.59,23250.0,17.9435,18.035,17.9174,18.035,23250.0
2007-03-05 10:00:00,27.57,27.62,27.49,27.52,22650.0,18.022,18.0547,17.9697,17.9893,22650.0
2007-03-05 10:10:00,27.53,27.69,27.53,27.58,31950.0,17.9958,18.1004,17.9958,18.0285,31950.0
2007-03-05 10:20:00,27.57,27.58,27.47,27.49,19800.0,18.022,18.0285,17.9566,17.9697,19800.0
2007-03-05 10:30:00,27.5,27.5,27.39,27.41,16200.0,17.9762,17.9762,17.9043,17.9174,16200.0
2007-03-05 10:40:00,27.41,27.45,27.37,27.43,26250.0,17.9174,17.9435,17.8912,17.9305,26250.0
2007-03-05 10:50:00,27.43,27.45,27.39,27.42,26550.0,17.9305,17.9435,17.9043,17.9239,26550.0
2007-03-05 11:00:00,27.42,27.68,27.41,27.66,28500.0,17.9239,18.0939,17.9174,18.0808,28500.0
2007-03-05 11:10:00,27.67,27.76,27.62,27.7,63900.0,18.0873,18.1462,18.0547,18.1069,63900.0
2007-03-05 11:20:00,27.69,27.77,27.67,27.67,27900.0,18.1004,18.1527,18.0873,18.0873,27900.0
2007-03-05 11:30:00,27.67,27.68,27.57,27.57,15300.0,18.0873,18.0939,18.022,18.022,15300.0
2007-03-05 11:40:00,27.57,27.57,27.51,27.53,17400.0,18.022,18.022,17.9827,17.9958,17400.0
2007-03-05 11:50:00,27.54,27.59,27.44,27.44,35250.0,18.0024,18.035,17.937,17.937,35250.0
2007-03-05 12:00:00,27.43,27.44,27.38,27.43,19800.0,17.9305,17.937,17.8978,17.9305,19800.0
2007-03-05 12:10:00,27.42,27.61,27.42,27.55,33450.0,17.9239,18.0481,17.9239,18.0089,33450.0
2007-03-05 12:20:00,27.54,27.57,27.53,27.56,9750.0,18.0024,18.022,17.9958,18.0154,9750.0
2007-03-05 12:30:00,27.56,27.56,27.52,27.54,14700.0,18.0154,18.0154,17.9893,18.0024,14700.0
2007-03-05 12:40:00,27.54,27.59,27.54,27.57,15750.0,18.0024,18.035,18.0024,18.022,15750.0
2007-03-05 12:50:00,27.56,27.57,27.5,27.51,12300.0,18.0154,18.022,17.9762,17.9827,12300.0
2007-03-05 13:00:00,27.52,27.58,27.52,27.57,15750.0,17.9893,18.0285,17.9893,18.022,15750.0
2007-03-05 13:10:00,27.56,27.61,27.56,27.59,12900.0,18.0154,18.0481,18.0154,18.035,12900.0
2007-03-05 13:20:00,27.59,27.59,27.52,27.53,11550.0,18.035,18.035,17.9893,17.9958,11550.0
2007-03-05 13:30:00,27.54,27.61,27.54,27.61,13500.0,18.0024,18.0481,18.0024,18.0481,13500.0
2007-03-05 13:40:00,27.61,27.66,27.59,27.63,31950.0,18.0481,18.0808,18.035,18.0612,31950.0
2007-03-05 13:50:00,27.63,27.69,27.63,27.66,34800.0,18.0612,18.1004,18.0612,18.0808,34800.0
2007-03-05 14:00:00,27.67,27.7,27.66,27.67,18300.0,18.0873,18.1069,18.0808,18.0873,18300.0
2007-03-05 14:10:00,27.69,27.69,27.58,27.58,19800.0,18.1004,18.1004,18.0285,18.0285,19800.0
2007-03-05 14:20:00,27.59,27.61,27.57,27.61,13200.0,18.035,18.0481,18.022,18.0481,13200.0
2007-03-05 14:30:00,27.6,27.61,27.57,27.59,14250.0,18.0416,18.0481,18.022,18.035,14250.0
2007-03-05 14:40:00,27.59,27.61,27.58,27.61,18900.0,18.035,18.0481,18.0285,18.0481,18900.0
2007-03-05 14:50:00,27.61,27.62,27.59,27.59,19200.0,18.0481,18.0547,18.035,18.035,19200.0
2007-03-05 15:00:00,27.59,27.59,27.45,27.45,30150.0,18.035,18.035,17.9435,17.9435,30150.0
2007-03-05 15:10:00,27.46,27.5,27.45,27.47,27300.0,17.9501,17.9762,17.9435,17.9566,27300.0
2007-03-05 15:20:00,27.46,27.58,27.46,27.57,28500.0,17.9501,18.0285,17.9501,18.022,28500.0
2007-03-05 15:30:00,27.58,27.58,27.51,27.52,24900.0,18.0285,18.0285,17.9827,17.9893,24900.0
2007-03-05 15:40:00,27.52,27.52,27.44,27.44,36600.0,17.9893,17.9893,17.937,17.937,36600.0
2007-03-05 15:50:00,27.44,27.46,27.41,27.41,93300.0,17.937,17.9501,17.9174,17.9174,93300.0
2007-03-06 09:30:00,27.52,27.68,27.47,27.67,31500.0,17.9893,18.0939,17.9566,18.0873,31500.0
2007-03-06 09:40:00,27.67,27.73,27.61,27.63,11700.0,18.0873,18.1266,18.0481,18.0612,11700.0
2007-03-06 09:50:00,27.63,27.63,27.51,27.53,18000.0,18.0612,18.0612,17.9827,17.9958,18000.0
2007-03-06 10:00:00,27.55,27.56,27.44,27.44,24900.0,18.0089,18.0154,17.937,17.937,24900.0
2007-03-06 10:10:00,27.44,27.44,27.36,27.39,38700.0,17.937,17.937,17.8847,17.9043,38700.0
2007-03-06 10:20:00,27.38,27.48,27.37,27.46,24600.0,17.8978,17.9631,17.8912,17.9501,24600.0
2007-03-06 10:30:00,27.49,27.52,27.41,27.41,11100.0,17.9697,17.9893,17.9174,17.9174,11100.0
2007-03-06 10:40:00,27.42,27.43,27.37,27.39,14400.0,17.9239,17.9305,17.8912,17.9043,14400.0
2007-03-06 10:50:00,27.4,27.41,27.28,27.31,35250.0,17.9108,17.9174,17.8324,17.852,35250.0
2007-03-06 11:00:00,27.31,27.46,27.31,27.43,15750.0,17.852,17.9501,17.852,17.9305,15750.0
2007-03-06 11:10:00,27.42,27.45,27.42,27.45,4350.0,17.9239,17.9435,17.9239,17.9435,4350.0
2007-03-06 11:20:00,27.44,27.49,27.43,27.47,7950.0,17.937,17.9697,17.9305,17.9566,7950.0
2007-03-06 11:30:00,27.48,27.5,27.41,27.41,20550.0,17.9631,17.9762,17.9174,17.9174,20550.0
2007-03-06 11:40:00,27.41,27.51,27.41,27.43,12600.0,17.9174,17.9827,17.9174,17.9305,12600.0
2007-03-06 11:50:00,27.44,27.44,27.41,27.41,10650.0,17.937,17.937,17.9174,17.9174,10650.0
2007-03-06 12:00:00,27.42,27.43,27.41,27.41,8400.0,17.9239,17.9305,17.9174,17.9174,8400.0
2007-03-06 12:10:00,27.4,27.41,27.37,27.41,14250.0,17.9108,17.9174,17.8912,17.9174,14250.0
2007-03-06 12:20:00,27.41,27.43,27.41,27.43,10950.0,17.9174,17.9305,17.9174,17.9305,10950.0
2007-03-06 12:30:00,27.43,27.51,27.43,27.5,25650.0,17.9305,17.9827,17.9305,17.9762,25650.0
2007-03-06 12:40:00,27.49,27.54,27.49,27.54,22200.0,17.9697,18.0024,17.9697,18.0024,22200.0
2007-03-06 12:50:00,27.53,27.53,27.51,27.51,19500.0,17.9958,17.9958,17.9827,17.9827,19500.0
2007-03-06 13:00:00,27.52,27.55,27.51,27.52,26550.0,17.9893,18.0089,17.9827,17.9893,26550.0
2007-03-06 13:10:00,27.51,27.53,27.46,27.47,21300.0,17.9827,17.9958,17.9501,17.9566,21300.0
2007-03-06 13:20:00,27.47,27.52,27.47,27.52,10500.0,17.9566,17.9893,17.9566,17.9893,10500.0
2007-03-06 13:30:00,27.52,27.53,27.5,27.51,14100.0,17.9893,17.9958,17.9762,17.9827,14100.0
2007-03-06 13:40:00,27.52,27.57,27.51,27.56,13500.0,17.9893,18.022,17.9827,18.0154,13500.0
2007-03-06 13:50:00,27.57,27.57,27.55,27.55,165300.0,18.022,18.022,18.0089,18.0089,165300.0
2007-03-06 14:00:00,27.55,27.61,27.55,27.59,28950.0,18.0089,18.0481,18.0089,18.035,28950.0
2007-03-06 14:10:00,27.59,27.59,27.55,27.57,35100.0,18.035,18.035,18.0089,18.022,35100.0
2007-03-06 14:20:00,27.57,27.6,27.57,27.57,15300.0,18.022,18.0416,18.022,18.022,15300.0
2007-03-06 14:30:00,27.58,27.61,27.57,27.6,16200.0,18.0285,18.0481,18.022,18.0416,16200.0
2007-03-06 14:40:00,27.61,27.65,27.61,27.63,29700.0,18.0481,18.0743,18.0481,18.0612,29700.0
2007-03-06 14:50:00,27.63,27.66,27.63,27.66,18000.0,18.0612,18.0808,18.0612,18.0808,18000.0
2007-03-06 15:00:00,27.67,27.7,27.66,27.7,22050.0,18.0873,18.1069,18.0808,18.1069,22050.0
2007-03-06 15:10:00,27.7,27.7,27.69,27.69,18450.0,18.1069,18.1069,18.1004,18.1004,18450.0
2007-03-06 15:20:00,27.69,27.71,27.69,27.71,32100.0,18.1004,18.1135,18.1004,18.1135,32100.0
2007-03-06 15:30:00,27.71,27.73,27.7,27.71,44700.0,18.1135,18.1266,18.1069,18.1135,44700.0
2007-03-06 15:40:00,27.71,27.72,27.65,27.65,49350.0,18.1135,18.12,18.0743,18.0743,49350.0
2007-03-06 15:50:00,27.65,27.67,27.58,27.61,91350.0,18.0743,18.0873,18.0285,18.0481,91350.0
2007-03-07 09:30:00,27.55,27.63,27.5,27.54,13200.0,18.0089,18.0612,17.9762,18.0024,13200.0
2007-03-07 09:40:00,27.54,27.8,27.54,27.77,18450.0,18.0024,18.1723,18.0024,18.1527,18450.0
2007-03-07 09:50:00,27.77,27.78,27.53,27.61,27450.0,18.1527,18.1592,17.9958,18.0481,27450.0
2007-03-07 10:00:00,27.61,27.61,27.57,27.59,17550.0,18.0481,18.0481,18.022,18.035,17550.0
2007-03-07 10:10:00,27.6,27.6,27.54,27.58,27150.0,18.0416,18.0416,18.0024,18.0285,27150.0
2007-03-07 10:20:00,27.58,27.7,27.58,27.7,23550.0,18.0285,18.1069,18.0285,18.1069,23550.0
2007-03-07 10:30:00,27.71,27.81,27.68,27.79,28350.0,18.1135,18.1788,18.0939,18.1658,28350.0
2007-03-07 10:40:00,27.8,27.8,27.75,27.76,11400.0,18.1723,18.1723,18.1396,18.1462,11400.0
2007-03-07 10:50:00,27.76,27.79,27.75,27.75,18600.0,18.1462,18.1658,18.1396,18.1396,18600.0
2007-03-07 11:00:00,27.75,27.75,27.65,27.65,26250.0,18.1396,18.1396,18.0743,18.0743,26250.0
2007-03-07 11:10:00,27.65,27.65,27.58,27.59,22950.0,18.0743,18.0743,18.0285,18.035,22950.0
2007-03-07 11:20:00,27.6,27.62,27.57,27.61,16650.0,18.0416,18.0547,18.022,18.0481,16650.0
2007-03-07 11:30:00,27.6,27.61,27.54,27.55,28950.0,18.0416,18.0481,18.0024,18.0089,28950.0
2007-03-07 11:40:00,27.55,27.6,27.53,27.55,28650.0,18.0089,18.0416,17.9958,18.0089,28650.0
2007-03-07 11:50:00,27.54,27.57,27.53,27.57,18600.0,18.0024,18.022,17.9958,18.022,18600.0
2007-03-07 12:00:00,27.57,27.59,27.55,27.57,42600.0,18.022,18.035,18.0089,18.022,42600.0
2007-03-07 12:10:00,27.59,27.59,27.54,27.55,23850.0,18.035,18.035,18.0024,18.0089,23850.0
2007-03-07 12:20:00,27.54,27.56,27.53,27.55,19200.0,18.0024,18.0154,17.9958,18.0089,19200.0
2007-03-07 12:30:00,27.55,27.59,27.55,27.57,19500.0,18.0089,18.035,18.0089,18.022,19500.0
2007-03-07 12:40:00,27.57,27.59,27.57,27.59,20250.0,18.022,18.035,18.022,18.035,20250.0
2007-03-07 12:50:00,27.59,27.61,27.55,27.58,33750.0,18.035,18.0481,18.0089,18.0285,33750.0
2007-03-07 13:00:00,27.59,27.61,27.55,27.61,24900.0,18.035,18.0481,18.0089,18.0481,24900.0
2007-03-07 13:10:00,27.63,27.65,27.61,27.65,12900.0,18.0612,18.0743,18.0481,18.0743,12900.0
2007-03-07 13:20:00,27.65,27.67,27.64,27.65,23250.0,18.0743,18.0873,18.0677,18.0743,23250.0
2007-03-07 13:30:00,27.65,27.67,27.63,27.66,13500.0,18.0743,18.0873,18.0612,18.0808,13500.0
2007-03-07 13:40:00,27.66,27.67,27.65,27.67,14700.0,18.0808,18.0873,18.0743,18.0873,14700.0
2007-03-07 13:50:00,27.67,27.67,27.65,27.65,8100.0,18.0873,18.0873,18.0743,18.0743,8100.0
2007-03-07 14:00:00,27.66,27.66,27.58,27.61,31500.0,18.0808,18.0808,18.0285,18.0481,31500.0
2007-03-07 14:10:00,27.61,27.69,27.55,27.69,40800.0,18.0481,18.1004,18.0089,18.1004,40800.0
2007-03-07 14:20:00,27.69,27.71,27.63,27.65,21600.0,18.1004,18.1135,18.0612,18.0743,21600.0
2007-03-07 14:30:00,27.65,27.67,27.64,27.64,18750.0,18.0743,18.0873,18.0677,18.0677,18750.0
2007-03-07 14:40:00,27.65,27.69,27.65,27.66,14700.0,18.0743,18.1004,18.0743,18.0808,14700.0
2007-03-07 14:50:00,27.68,27.72,27.67,27.67,27750.0,18.0939,18.12,18.0873,18.0873,27750.0
2007-03-07 15:00:00,27.67,27.75,27.67,27.73,34050.0,18.0873,18.1396,18.0873,18.1266,34050.0
2007-03-07 15:10:00,27.74,27.75,27.71,27.75,25650.0,18.1331,18.1396,18.1135,18.1396,25650.0
2007-03-07 15:20:00,27.75,27.75,27.7,27.71,40350.0,18.1396,18.1396,18.1069,18.1135,40350.0
2007-03-07 15:30:00,27.72,27.72,27.65,27.67,36600.0,18.12,18.12,18.0743,18.0873,36600.0
2007-03-07 15:40:00,27.65,27.67,27.57,27.58,34800.0,18.0743,18.0873,18.022,18.0285,34800.0
2007-03-07 15:50:00,27.58,27.61,27.57,27.57,56100.0,18.0285,18.0481,18.022,18.022,56100.0
2007-03-08 09:30:00,27.77,27.9,27.75,27.75,15600.0,18.1527,18.2377,18.1396,18.1396,15600.0
2007-03-08 09:40:00,27.77,27.77,27.61,27.62,11550.0,18.1527,18.1527,18.0481,18.0547,11550.0
2007-03-08 09:50:00,27.63,27.75,27.61,27.61,63900.0,18.0612,18.1396,18.0481,18.0481,63900.0
2007-03-08 10:00:00,27.63,27.66,27.58,27.61,16950.0,18.0612,18.0808,18.0285,18.0481,16950.0
2007-03-08 10:10:00,27.61,27.68,27.61,27.66,10650.0,18.0481,18.0939,18.0481,18.0808,10650.0
2007-03-08 10:20:00,27.65,27.67,27.61,27.61,12750.0,18.0743,18.0873,18.0481,18.0481,12750.0
2007-03-08 10:30:00,27.61,27.63,27.61,27.61,14550.0,18.0481,18.0612,18.0481,18.0481,14550.0
2007-03-08 10:40:00,27.62,27.63,27.48,27.49,64650.0,18.0547,18.0612,17.9631,17.9697,64650.0
2007-03-08 10:50:00,27.49,27.52,27.46,27.48,44400.0,17.9697,17.9893,17.9501,17.9631,44400.0
2007-03-08 11:00:00,27.48,27.51,27.48,27.51,33750.0,17.9631,17.9827,17.9631,17.9827,33750.0
2007-03-08 11:10:00,27.51,27.51,27.45,27.45,37050.0,17.9827,17.9827,17.9435,17.9435,37050.0
2007-03-08 11:20:00,27.46,27.47,27.45,27.45,21150.0,17.9501,17.9566,17.9435,17.9435,21150.0
2007-03-08 11:30:00,27.45,27.48,27.43,27.44,26250.0,17.9435,17.9631,17.9305,17.937,26250.0
2007-03-08 11:40:00,27.43,27.44,27.41,27.41,78600.0,17.9305,17.937,17.9174,17.9174,78600.0
2007-03-08 11:50:00,27.41,27.43,27.37,27.38,21150.0,17.9174,17.9305,17.8912,17.8978,21150.0
2007-03-08 12:00:00,27.38,27.41,27.38,27.39,19950.0,17.8978,17.9174,17.8978,17.9043,19950.0
2007-03-08 12:10:00,27.4,27.41,27.39,27.39,26850.0,17.9108,17.9174,17.9043,17.9043,26850.0
2007-03-08 12:20:00,27.4,27.41,27.33,27.33,21450.0,17.9108,17.9174,17.8651,17.8651,21450.0
2007-03-08 12:30:00,27.33,27.34,27.25,27.26,73350.0,17.8651,17.8716,17.8128,17.8193,73350.0
2007-03-08 12:40:00,27.26,27.33,27.26,27.33,19650.0,17.8193,17.8651,17.8193,17.8651,19650.0
2007-03-08 12:50:00,27.33,27.35,27.33,27.33,21900.0,17.8651,17.8782,17.8651,17.8651,21900.0
2007-03-08 13:00:00,27.32,27.36,27.32,27.35,28350.0,17.8585,17.8847,17.8585,17.8782,28350.0
2007-03-08 13:10:00,27.35,27.42,27.35,27.41,30450.0,17.8782,17.9239,17.8782,17.9174,30450.0
2007-03-08 13:20:00,27.41,27.45,27.41,27.45,28050.0,17.9174,17.9435,17.9174,17.9435,28050.0
2007-03-08 13:30:00,27.45,27.45,27.35,27.35,31050.0,17.9435,17.9435,17.8782,17.8782,31050.0
2007-03-08 13:40:00,27.35,27.35,27.32,27.35,25650.0,17.8782,17.8782,17.8585,17.8782,25650.0
2007-03-08 13:50:00,27.34,27.35,27.32,27.32,29550.0,17.8716,17.8782,17.8585,17.8585,29550.0
2007-03-08 14:00:00,27.32,27.34,27.29,27.34,25200.0,17.8585,17.8716,17.8389,17.8716,25200.0
2007-03-08 14:10:00,27.33,27.35,27.27,27.31,50100.0,17.8651,17.8782,17.8259,17.852,50100.0
2007-03-08 14:20:00,27.3,27.33,27.29,27.31,30300.0,17.8455,17.8651,17.8389,17.852,30300.0
2007-03-08 14:30:00,27.31,27.31,27.13,27.2,45900.0,17.852,17.852,17.7343,17.7801,45900.0
2007-03-08 14:40:00,27.19,27.27,27.18,27.25,36300.0,17.7736,17.8259,17.767,17.8128,36300.0
2007-03-08 14:50:00,27.26,27.27,27.19,27.22,36150.0,17.8193,17.8259,17.7736,17.7932,36150.0
2007-03-08 15:00:00,27.21,27.29,27.21,27.29,26400.0,17.7866,17.8389,17.7866,17.8389,26400.0
2007-03-08 15:10:00,27.29,27.34,27.29,27.3,27600.0,17.8389,17.8716,17.8389,17.8455,27600.0
2007-03-08 15:20:00,27.3,27.35,27.3,27.34,35400.0,17.8455,17.8782,17.8455,17.8716,35400.0
2007-03-08 15:30:00,27.33,27.4,27.31,27.31,59850.0,17.8651,17.9108,17.852,17.852,59850.0
2007-03-08 15:40:00,27.31,27.33,27.2,27.22,44250.0,17.852,17.8651,17.7801,17.7932,44250.0
2007-03-08 15:50:00,27.22,27.33,27.22,27.32,169050.0,17.7932,17.8651,17.7932,17.8585,169050.0
2007-03-09 09:30:00,27.47,27.71,27.41,27.57,48600.0,17.9566,18.1135,17.9174,18.022,48600.0
2007-03-09 09:40:00,27.59,27.59,27.53,27.56,32850.0,18.035,18.035,17.9958,18.0154,32850.0
2007-03-09 09:50:00,27.56,27.58,27.43,27.45,49200.0,18.0154,18.0285,17.9305,17.9435,49200.0
2007-03-09 10:00:00,27.44,27.47,27.35,27.37,22500.0,17.937,17.9566,17.8782,17.8912,22500.0
2007-03-09 10:10:00,27.37,27.4,27.29,27.31,35100.0,17.8912,17.9108,17.8389,17.852,35100.0
2007-03-09 10:20:00,27.31,27.43,27.31,27.43,31950.0,17.852,17.9305,17.852,17.9305,31950.0
2007-03-09 10:30:00,27.46,27.49,27.43,27.47,23250.0,17.9501,17.9697,17.9305,17.9566,23250.0
2007-03-09 10:40:00,27.47,27.48,27.45,27.47,17250.0,17.9566,17.9631,17.9435,17.9566,17250.0
2007-03-09 10:50:00,27.47,27.51,27.45,27.47,17100.0,17.9566,17.9827,17.9435,17.9566,17100.0
2007-03-09 11:00:00,27.47,27.47,27.41,27.41,15450.0,17.9566,17.9566,17.9174,17.9174,15450.0
2007-03-09 11:10:00,27.41,27.44,27.41,27.43,10350.0,17.9174,17.937,17.9174,17.9305,10350.0
2007-03-09 11:20:00,27.44,27.45,27.43,27.45,13950.0,17.937,17.9435,17.9305,17.9435,13950.0
2007-03-09 11:30:00,27.45,27.46,27.41,27.42,25350.0,17.9435,17.9501,17.9174,17.9239,25350.0
2007-03-09 11:40:00,27.42,27.42,27.35,27.37,38850.0,17.9239,17.9239,17.8782,17.8912,38850.0
2007-03-09 11:50:00,27.35,27.35,27.31,27.33,33000.0,17.8782,17.8782,17.852,17.8651,33000.0
2007-03-09 12:00:00,27.33,27.37,27.32,27.35,30450.0,17.8651,17.8912,17.8585,17.8782,30450.0
2007-03-09 12:10:00,27.34,27.35,27.28,27.3,28950.0,17.8716,17.8782,17.8324,17.8455,28950.0
2007-03-09 12:20:00,27.31,27.34,27.29,27.33,20250.0,17.852,17.8716,17.8389,17.8651,20250.0
2007-03-09 12:30:00,27.33,27.33,27.25,27.29,24900.0,17.8651,17.8651,17.8128,17.8389,24900.0
2007-03-09 12:40:00,27.29,27.31,27.27,27.28,29250.0,17.8389,17.852,17.8259,17.8324,29250.0
2007-03-09 12:50:00,27.26,27.33,27.26,27.32,13650.0,17.8193,17.8651,17.8193,17.8585,13650.0
2007-03-09 13:00:00,27.32,27.39,27.31,27.39,10800.0,17.8585,17.9043,17.852,17.9043,10800.0
2007-03-09 13:10:00,27.38,27.39,27.29,27.3,19200.0,17.8978,17.9043,17.8389,17.8455,19200.0
2007-03-09 13:20:00,27.31,27.36,27.31,27.36,10650.0,17.852,17.8847,17.852,17.8847,10650.0
2007-03-09 13:30:00,27.36,27.37,27.29,27.33,10650.0,17.8847,17.8912,17.8389,17.8651,10650.0
2007-03-09 13:40:00,27.31,27.35,27.31,27.34,7800.0,17.852,17.8782,17.852,17.8716,7800.0
2007-03-09 13:50:00,27.34,27.36,27.32,27.33,10200.0,17.8716,17.8847,17.8585,17.8651,10200.0
2007-03-09 14:00:00,27.33,27.33,27.26,27.29,19350.0,17.8651,17.8651,17.8193,17.8389,19350.0
2007-03-09 14:10:00,27.3,27.3,27.27,27.29,8100.0,17.8455,17.8455,17.8259,17.8389,8100.0
2007-03-09 14:20:00,27.29,27.31,27.27,27.31,10650.0,17.8389,17.852,17.8259,17.852,10650.0
2007-03-09 14:30:00,27.3,27.37,27.27,27.37,29250.0,17.8455,17.8912,17.8259,17.8912,29250.0
2007-03-09 14:40:00,27.37,27.37,27.31,27.33,17100.0,17.8912,17.8912,17.852,17.8651,17100.0
2007-03-09 14:50:00,27.32,27.33,27.31,27.33,14400.0,17.8585,17.8651,17.852,17.8651,14400.0
2007-03-09 15:00:00,27.33,27.34,27.27,27.31,13200.0,17.8651,17.8716,17.8259,17.852,13200.0
2007-03-09 15:10:00,27.31,27.33,27.3,27.32,21000.0,17.852,17.8651,17.8455,17.8585,21000.0
2007-03-09 15:20:00,27.32,27.33,27.3,27.33,17400.0,17.8585,17.8651,17.8455,17.8651,17400.0
2007-03-09 15:30:00,27.33,27.37,27.32,27.35,19500.0,17.8651,17.8912,17.8585,17.8782,19500.0
2007-03-09 15:40:00,27.33,27.35,27.33,27.33,33300.0,17.8651,17.8782,17.8651,17.8651,33300.0
2007-03-09 15:50:00,27.33,27.37,27.33,27.35,68250.0,17.8651,17.8912,17.8651,17.8782,68250.0
2007-03-12 09:30:00,27.41,27.56,27.41,27.46,14700.0,17.9174,18.0154,17.9174,17.9501,14700.0
2007-03-12 09:40:00,27.43,27.49,27.41,27.41,9600.0,17.9305,17.9697,17.9174,17.9174,9600.0
2007-03-12 09:50:00,27.41,27.41,27.32,27.33,14100.0,17.9174,17.9174,17.8585,17.8651,14100.0
2007-03-12 10:00:00,27.33,27.36,27.31,27.33,12150.0,17.8651,17.8847,17.852,17.8651,12150.0
2007-03-12 10:10:00,27.33,27.39,27.33,27.39,16200.0,17.8651,17.9043,17.8651,17.9043,16200.0
2007-03-12 10:20:00,27.39,27.41,27.39,27.4,2250.0,17.9043,17.9174,17.9043,17.9108,2250.0
2007-03-12 10:30:00,27.37,27.37,27.35,27.35,4350.0,17.8912,17.8912,17.8782,17.8782,4350.0
2007-03-12 10:40:00,27.34,27.34,27.27,27.27,8250.0,17.8716,17.8716,17.8259,17.8259,8250.0
2007-03-12 10:50:00,27.27,27.33,27.26,27.33,10500.0,17.8259,17.8651,17.8193,17.8651,10500.0
2007-03-12 11:00:00,27.33,27.33,27.3,27.31,5850.0,17.8651,17.8651,17.8455,17.852,5850.0
2007-03-12 11:10:00,27.31,27.31,27.31,27.31,0.0,17.852,17.852,17.852,17.852,0.0
2007-03-12 11:20:00,27.31,27.31,27.31,27.31,0.0,17.852,17.852,17.852,17.852,0.0
2007-03-12 11:30:00,27.35,27.39,27.35,27.39,8100.0,17.8782,17.9043,17.8782,17.9043,8100.0
2007-03-12 11:40:00,27.39,27.46,27.39,27.45,12450.0,17.9043,17.9501,17.9043,17.9435,12450.0
2007-03-12 11:50:00,27.45,27.47,27.45,27.46,12000.0,17.9435,17.9566,17.9435,17.9501,12000.0
2007-03-12 12:00:00,27.47,27.47,27.39,27.41,20100.0,17.9566,17.9566,17.9043,17.9174,20100.0
2007-03-12 12:10:00,27.41,27.43,27.37,27.39,12900.0,17.9174,17.9305,17.8912,17.9043,12900.0
2007-03-12 12:20:00,27.39,27.41,27.38,27.38,13200.0,17.9043,17.9174,17.8978,17.8978,13200.0
2007-03-12 12:30:00,27.38,27.41,27.38,27.39,12600.0,17.8978,17.9174,17.8978,17.9043,12600.0
2007-03-12 12:40:00,27.39,27.41,27.37,27.39,12750.0,17.9043,17.9174,17.8912,17.9043,12750.0
2007-03-12 12:50:00,27.4,27.43,27.39,27.43,5250.0,17.9108,17.9305,17.9043,17.9305,5250.0
2007-03-12 13:00:00,27.43,27.44,27.37,27.37,27600.0,17.9305,17.937,17.8912,17.8912,27600.0
2007-03-12 13:10:00,27.37,27.37,27.33,27.34,16200.0,17.8912,17.8912,17.8651,17.8716,16200.0
2007-03-12 13:20:00,27.33,27.37,27.33,27.35,9750.0,17.8651,17.8912,17.8651,17.8782,9750.0
2007-03-12 13:30:00,27.35,27.35,27.32,27.33,16350.0,17.8782,17.8782,17.8585,17.8651,16350.0
2007-03-12 13:40:00,27.33,27.35,27.31,27.31,7200.0,17.8651,17.8782,17.852,17.852,7200.0
2007-03-12 13:50:00,27.32,27.37,27.31,27.31,25350.0,17.8585,17.8912,17.852,17.852,25350.0
2007-03-12 14:00:00,27.32,27.33,27.29,27.29,12900.0,17.8585,17.8651,17.8389,17.8389,12900.0
2007-03-12 14:10:00,27.31,27.34,27.3,27.34,8700.0,17.852,17.8716,17.8455,17.8716,8700.0
2007-03-12 14:20:00,27.34,27.37,27.33,27.35,17850.0,17.8716,17.8912,17.8651,17.8782,17850.0
2007-03-12 14:30:00,27.35,27.38,27.35,27.37,15450.0,17.8782,17.8978,17.8782,17.8912,15450.0
2007-03-12 14:40:00,27.38,27.39,27.34,27.35,21750.0,17.8978,17.9043,17.8716,17.8782,21750.0
2007-03-12 14:50:00,27.35,27.37,27.34,27.35,9450.0,17.8782,17.8912,17.8716,17.8782,9450.0
2007-03-12 15:00:00,27.36,27.37,27.33,27.34,9750.0,17.8847,17.8912,17.8651,17.8716,9750.0
2007-03-12 15:10:00,27.35,27.35,27.31,27.32,10650.0,17.8782,17.8782,17.852,17.8585,10650.0
2007-03-12 15:20:00,27.33,27.33,27.31,27.33,20550.0,17.8651,17.8651,17.852,17.8651,20550.0
2007-03-12 15:30:00,27.33,27.33,27.27,27.27,24150.0,17.8651,17.8651,17.8259,17.8259,24150.0
2007-03-12 15:40:00,27.28,27.33,27.28,27.33,30900.0,17.8324,17.8651,17.8324,17.8651,30900.0
2007-03-12 15:50:00,27.33,27.36,27.31,27.33,66600.0,17.8651,17.8847,17.852,17.8651,66600.0
2007-03-13 09:30:00,27.23,27.3,27.14,27.15,10800.0,17.7997,17.8455,17.7409,17.7474,10800.0
2007-03-13 09:40:00,27.18,27.35,27.15,27.29,14850.0,17.767,17.8782,17.7474,17.8389,14850.0
2007-03-13 09:50:00,27.28,27.28,27.2,27.21,21300.0,17.8324,17.8324,17.7801,17.7866,21300.0
2007-03-13 10:00:00,27.21,27.27,27.18,27.19,15150.0,17.7866,17.8259,17.767,17.7736,15150.0
2007-03-13 10:10:00,27.19,27.25,27.19,27.25,15750.0,17.7736,17.8128,17.7736,17.8128,15750.0
2007-03-13 10:20:00,27.25,27.25,27.22,27.25,28650.0,17.8128,17.8128,17.7932,17.8128,28650.0
2007-03-13 10:30:00,27.24,27.28,27.24,27.26,36150.0,17.8063,17.8324,17.8063,17.8193,36150.0
2007-03-13 10:40:00,27.27,27.27,27.25,27.26,21600.0,17.8259,17.8259,17.8128,17.8193,21600.0
2007-03-13 10:50:00,27.26,27.29,27.26,27.28,15600.0,17.8193,17.8389,17.8193,17.8324,15600.0
2007-03-13 11:00:00,27.27,27.28,27.23,27.25,13500.0,17.8259,17.8324,17.7997,17.8128,13500.0
2007-03-13 11:10:00,27.25,27.27,27.22,27.22,77550.0,17.8128,17.8259,17.7932,17.7932,77550.0
2007-03-13 11:20:00,27.21,27.21,27.16,27.16,14100.0,17.7866,17.7866,17.754,17.754,14100.0
2007-03-13 11:30:00,27.16,27.16,27.14,27.14,17850.0,17.754,17.754,17.7409,17.7409,17850.0
2007-03-13 11:40:00,27.15,27.15,27.09,27.09,31800.0,17.7474,17.7474,17.7082,17.7082,31800.0
2007-03-13 11:50:00,27.09,27.09,27.07,27.08,25200.0,17.7082,17.7082,17.6951,17.7017,25200.0
2007-03-13 12:00:00,27.07,27.09,27.06,27.09,50850.0,17.6951,17.7082,17.6886,17.7082,50850.0
2007-03-13 12:10:00,27.07,27.08,26.98,26.99,49500.0,17.6951,17.7017,17.6363,17.6428,49500.0
2007-03-13 12:20:00,26.98,26.98,26.91,26.93,50850.0,17.6363,17.6363,17.5905,17.6036,50850.0
2007-03-13 12:30:00,26.92,26.93,26.87,26.93,100950.0,17.5971,17.6036,17.5644,17.6036,100950.0
2007-03-13 12:40:00,26.93,26.94,26.9,26.93,72900.0,17.6036,17.6101,17.584,17.6036,72900.0
2007-03-13 12:50:00,26.93,26.94,26.87,26.9,25500.0,17.6036,17.6101,17.5644,17.584,25500.0
2007-03-13 13:00:00,26.9,26.97,26.89,26.93,19200.0,17.584,17.6298,17.5775,17.6036,19200.0
2007-03-13 13:10:00,26.93,26.93,26.87,26.9,12600.0,17.6036,17.6036,17.5644,17.584,12600.0
2007-03-13 13:20:00,26.91,26.91,26.85,26.85,13800.0,17.5905,17.5905,17.5513,17.5513,13800.0
2007-03-13 13:30:00,26.85,26.86,26.81,26.83,25800.0,17.5513,17.5579,17.5252,17.5382,25800.0
2007-03-13 13:40:00,26.83,26.88,26.81,26.85,23850.0,17.5382,17.5709,17.5252,17.5513,23850.0
2007-03-13 13:50:00,26.84,26.89,26.84,26.89,19350.0,17.5448,17.5775,17.5448,17.5775,19350.0
2007-03-13 14:00:00,26.89,26.89,26.85,26.85,23850.0,17.5775,17.5775,17.5513,17.5513,23850.0
2007-03-13 14:10:00,26.85,26.87,26.81,26.83,41250.0,17.5513,17.5644,17.5252,17.5382,41250.0
2007-03-13 14:20:00,26.83,26.93,26.82,26.91,47400.0,17.5382,17.6036,17.5317,17.5905,47400.0
2007-03-13 14:30:00,26.89,26.91,26.88,26.88,65550.0,17.5775,17.5905,17.5709,17.5709,65550.0
2007-03-13 14:40:00,26.89,26.91,26.87,26.87,22050.0,17.5775,17.5905,17.5644,17.5644,22050.0
2007-03-13 14:50:00,26.88,26.89,26.83,26.83,24900.0,17.5709,17.5775,17.5382,17.5382,24900.0
2007-03-13 15:00:00,26.83,26.85,26.77,26.77,32250.0,17.5382,17.5513,17.499,17.499,32250.0
2007-03-13 15:10:00,26.77,26.78,26.71,26.73,71850.0,17.499,17.5056,17.4598,17.4729,71850.0
2007-03-13 15:20:00,26.73,26.74,26.72,26.72,44250.0,17.4729,17.4794,17.4663,17.4663,44250.0
2007-03-13 15:30:00,26.72,26.75,26.71,26.71,32850.0,17.4663,17.4859,17.4598,17.4598,32850.0
2007-03-13 15:40:00,26.72,26.73,26.69,26.71,53700.0,17.4663,17.4729,17.4467,17.4598,53700.0
2007-03-13 15:50:00,26.71,26.79,26.69,26.71,112800.0,17.4598,17.5121,17.4467,17.4598,112800.0
2007-03-14 09:30:00,26.78,27.06,26.78,26.95,29700.0,17.5056,17.6886,17.5056,17.6167,29700.0
2007-03-14 09:40:00,26.98,27.03,26.81,26.81,34050.0,17.6363,17.669,17.5252,17.5252,34050.0
2007-03-14 09:50:00,26.81,26.82,26.73,26.76,26550.0,17.5252,17.5317,17.4729,17.4925,26550.0
2007-03-14 10:00:00,26.76,26.76,26.64,26.67,39150.0,17.4925,17.4925,17.414,17.4337,39150.0
2007-03-14 10:10:00,26.67,26.75,26.66,26.68,31650.0,17.4337,17.4859,17.4271,17.4402,31650.0
2007-03-14 10:20:00,26.67,26.69,26.59,26.64,36450.0,17.4337,17.4467,17.3814,17.414,36450.0
2007-03-14 10:30:00,26.64,26.69,26.6,26.67,66300.0,17.414,17.4467,17.3879,17.4337,66300.0
2007-03-14 10:40:00,26.67,26.68,26.65,26.67,41100.0,17.4337,17.4402,17.4206,17.4337,41100.0
2007-03-14 10:50:00,26.67,26.7,26.66,26.68,24750.0,17.4337,17.4533,17.4271,17.4402,24750.0
2007-03-14 11:00:00,26.68,26.68,26.63,26.67,21150.0,17.4402,17.4402,17.4075,17.4337,21150.0
2007-03-14 11:10:00,26.66,26.67,26.62,26.63,21150.0,17.4271,17.4337,17.401,17.4075,21150.0
2007-03-14 11:20:00,26.63,26.66,26.62,26.62,11250.0,17.4075,17.4271,17.401,17.401,11250.0
2007-03-14 11:30:00,26.63,26.65,26.34,26.57,105000.0,17.4075,17.4206,17.2179,17.3683,105000.0
2007-03-14 11:40:00,26.57,26.58,26.56,26.56,25500.0,17.3683,17.3748,17.3617,17.3617,25500.0
2007-03-14 11:50:00,26.56,26.57,26.47,26.5,39900.0,17.3617,17.3683,17.3029,17.3225,39900.0
2007-03-14 12:00:00,26.49,26.52,26.43,26.48,24150.0,17.316,17.3356,17.2768,17.3095,24150.0
2007-03-14 12:10:00,26.48,26.5,26.37,26.37,122100.0,17.3095,17.3225,17.2375,17.2375,122100.0
2007-03-14 12:20:00,26.37,26.37,26.24,26.3,67800.0,17.2375,17.2375,17.1526,17.1918,67800.0
2007-03-14 12:30:00,26.29,26.31,26.24,26.31,124800.0,17.1853,17.1983,17.1526,17.1983,124800.0
2007-03-14 12:40:00,26.31,26.32,26.25,26.27,89550.0,17.1983,17.2049,17.1591,17.1722,89550.0
2007-03-14 12:50:00,26.27,26.28,26.23,26.28,29250.0,17.1722,17.1787,17.146,17.1787,29250.0
2007-03-14 13:00:00,26.27,26.29,26.22,26.28,90900.0,17.1722,17.1853,17.1395,17.1787,90900.0
2007-03-14 13:10:00,26.28,26.4,26.28,26.4,21150.0,17.1787,17.2572,17.1787,17.2572,21150.0
2007-03-14 13:20:00,26.43,26.56,26.39,26.51,52050.0,17.2768,17.3617,17.2506,17.3291,52050.0
2007-03-14 13:30:00,26.51,26.56,26.46,26.51,50400.0,17.3291,17.3617,17.2964,17.3291,50400.0
2007-03-14 13:40:00,26.51,26.55,26.48,26.48,33450.0,17.3291,17.3552,17.3095,17.3095,33450.0
2007-03-14 13:50:00,26.46,26.48,26.36,26.36,37800.0,17.2964,17.3095,17.231,17.231,37800.0
2007-03-14 14:00:00,26.35,26.41,26.3,26.39,75300.0,17.2245,17.2637,17.1918,17.2506,75300.0
2007-03-14 14:10:00,26.39,26.41,26.29,26.41,45150.0,17.2506,17.2637,17.1853,17.2637,45150.0
2007-03-14 14:20:00,26.41,26.45,26.4,26.45,39750.0,17.2637,17.2898,17.2572,17.2898,39750.0
2007-03-14 14:30:00,26.45,26.59,26.44,26.59,34950.0,17.2898,17.3814,17.2833,17.3814,34950.0
2007-03-14 14:40:00,26.57,26.58,26.43,26.43,33450.0,17.3683,17.3748,17.2768,17.2768,33450.0
2007-03-14 14:50:00,26.45,26.55,26.45,26.54,34500.0,17.2898,17.3552,17.2898,17.3487,34500.0
2007-03-14 15:00:00,26.53,26.57,26.49,26.53,38100.0,17.3421,17.3683,17.316,17.3421,38100.0
2007-03-14 15:10:00,26.53,26.6,26.48,26.58,52050.0,17.3421,17.3879,17.3095,17.3748,52050.0
2007-03-14 15:20:00,26.59,26.61,26.56,26.57,65100.0,17.3814,17.3944,17.3617,17.3683,65100.0
2007-03-14 15:30:00,26.57,26.59,26.51,26.54,51150.0,17.3683,17.3814,17.3291,17.3487,51150.0
2007-03-14 15:40:00,26.54,26.63,26.53,26.63,74250.0,17.3487,17.4075,17.3421,17.4075,74250.0
2007-03-14 15:50:00,26.63,26.64,26.55,26.59,145500.0,17.4075,17.414,17.3552,17.3814,145500.0
2007-03-15 09:30:00,26.63,27.0,26.63,26.82,45000.0,17.4075,17.6494,17.4075,17.5317,45000.0
2007-03-15 09:40:00,26.8,26.91,26.77,26.83,36600.0,17.5186,17.5905,17.499,17.5382,36600.0
2007-03-15 09:50:00,26.82,27.01,26.68,26.85,461100.0,17.5317,17.6559,17.4402,17.5513,461100.0
2007-03-15 10:00:00,26.89,26.91,26.76,26.8,157200.0,17.5775,17.5905,17.4925,17.5186,157200.0
2007-03-15 10:10:00,26.79,26.87,26.77,26.78,41550.0,17.5121,17.5644,17.499,17.5056,41550.0
2007-03-15 10:20:00,26.79,26.81,26.77,26.79,27300.0,17.5121,17.5252,17.499,17.5121,27300.0
2007-03-15 10:30:00,26.79,26.79,26.7,26.77,57150.0,17.5121,17.5121,17.4533,17.499,57150.0
2007-03-15 10:40:00,26.75,26.81,26.75,26.81,24450.0,17.4859,17.5252,17.4859,17.5252,24450.0
2007-03-15 10:50:00,26.81,26.81,26.69,26.79,127500.0,17.5252,17.5252,17.4467,17.5121,127500.0
2007-03-15 11:00:00,26.8,26.85,26.76,26.81,187350.0,17.5186,17.5513,17.4925,17.5252,187350.0
2007-03-15 11:10:00,26.8,26.81,26.78,26.78,19050.0,17.5186,17.5252,17.5056,17.5056,19050.0
2007-03-15 11:20:00,26.79,26.82,26.79,26.82,25350.0,17.5121,17.5317,17.5121,17.5317,25350.0
2007-03-15 11:30:00,26.82,26.83,26.79,26.81,37350.0,17.5317,17.5382,17.5121,17.5252,37350.0
2007-03-15 11:40:00,26.81,26.82,26.77,26.8,32550.0,17.5252,17.5317,17.499,17.5186,32550.0
2007-03-15 11:50:00,26.79,26.83,26.77,26.81,45750.0,17.5121,17.5382,17.499,17.5252,45750.0
2007-03-15 12:00:00,26.82,26.9,26.82,26.86,56850.0,17.5317,17.584,17.5317,17.5579,56850.0
2007-03-15 12:10:00,26.87,26.87,26.82,26.82,44250.0,17.5644,17.5644,17.5317,17.5317,44250.0
2007-03-15 12:20:00,26.84,26.89,26.82,26.84,58800.0,17.5448,17.5775,17.5317,17.5448,58800.0
2007-03-15 12:30:00,26.85,26.9,26.83,26.89,44400.0,17.5513,17.584,17.5382,17.5775,44400.0
2007-03-15 12:40:00,26.9,26.92,26.87,26.88,37200.0,17.584,17.5971,17.5644,17.5709,37200.0
2007-03-15 12:50:00,26.88,26.9,26.87,26.9,27900.0,17.5709,17.584,17.5644,17.584,27900.0
2007-03-15 13:00:00,26.9,26.94,26.89,26.94,32400.0,17.584,17.6101,17.5775,17.6101,32400.0
2007-03-15 13:10:00,26.94,26.97,26.94,26.97,20550.0,17.6101,17.6298,17.6101,17.6298,20550.0
2007-03-15 13:20:00,26.97,26.97,26.94,26.97,24750.0,17.6298,17.6298,17.6101,17.6298,24750.0
2007-03-15 13:30:00,26.96,26.97,26.87,26.88,34950.0,17.6232,17.6298,17.5644,17.5709,34950.0
2007-03-15 13:40:00,26.87,26.93,26.83,26.92,42900.0,17.5644,17.6036,17.5382,17.5971,42900.0
2007-03-15 13:50:00,26.91,26.95,26.89,26.89,48300.0,17.5905,17.6167,17.5775,17.5775,48300.0
2007-03-15 14:00:00,26.89,26.99,26.89,26.99,21300.0,17.5775,17.6428,17.5775,17.6428,21300.0
2007-03-15 14:10:00,26.99,27.02,26.97,27.02,25950.0,17.6428,17.6624,17.6298,17.6624,25950.0
2007-03-15 14:20:00,27.01,27.05,27.0,27.01,25200.0,17.6559,17.6821,17.6494,17.6559,25200.0
2007-03-15 14:30:00,27.01,27.06,27.01,27.06,37800.0,17.6559,17.6886,17.6559,17.6886,37800.0
2007-03-15 14:40:00,27.06,27.09,26.99,26.99,29100.0,17.6886,17.7082,17.6428,17.6428,29100.0
2007-03-15 14:50:00,26.99,26.99,26.92,26.92,35250.0,17.6428,17.6428,17.5971,17.5971,35250.0
2007-03-15 15:00:00,26.92,26.94,26.9,26.91,54000.0,17.5971,17.6101,17.584,17.5905,54000.0
2007-03-15 15:10:00,26.91,26.92,26.88,26.89,47850.0,17.5905,17.5971,17.5709,17.5775,47850.0
2007-03-15 15:20:00,26.89,26.93,26.87,26.87,39300.0,17.5775,17.6036,17.5644,17.5644,39300.0
2007-03-15 15:30:00,26.88,26.96,26.88,26.96,29400.0,17.5709,17.6232,17.5709,17.6232,29400.0
2007-03-15 15:40:00,26.96,26.98,26.95,26.97,41850.0,17.6232,17.6363,17.6167,17.6298,41850.0
2007-03-15 15:50:00,26.97,26.99,26.95,26.95,58800.0,17.6298,17.6428,17.6167,17.6167,58800.0
2007-03-16 09:30:00,26.91,26.91,26.71,26.8,53850.0,17.5905,17.5905,17.4598,17.5186,53850.0
2007-03-16 09:40:00,26.83,26.89,26.81,26.83,8250.0,17.5382,17.5775,17.5252,17.5382,8250.0
2007-03-16 09:50:00,26.86,26.91,26.82,26.82,15300.0,17.5579,17.5905,17.5317,17.5317,15300.0
2007-03-16 10:00:00,26.82,26.91,26.82,26.88,13350.0,17.5317,17.5905,17.5317,17.5709,13350.0
2007-03-16 10:10:00,26.88,26.93,26.85,26.85,18000.0,17.5709,17.6036,17.5513,17.5513,18000.0
2007-03-16 10:20:00,26.85,26.86,26.81,26.82,29400.0,17.5513,17.5579,17.5252,17.5317,29400.0
2007-03-16 10:30:00,26.83,26.85,26.82,26.83,14100.0,17.5382,17.5513,17.5317,17.5382,14100.0
2007-03-16 10:40:00,26.83,26.84,26.77,26.81,25350.0,17.5382,17.5448,17.499,17.5252,25350.0
2007-03-16 10:50:00,26.81,26.81,26.75,26.77,26250.0,17.5252,17.5252,17.4859,17.499,26250.0
2007-03-16 11:00:00,26.77,26.77,26.75,26.77,22500.0,17.499,17.499,17.4859,17.499,22500.0
2007-03-16 11:10:00,26.77,26.77,26.69,26.7,17700.0,17.499,17.499,17.4467,17.4533,17700.0
2007-03-16 11:20:00,26.7,26.77,26.69,26.72,16800.0,17.4533,17.499,17.4467,17.4663,16800.0
2007-03-16 11:30:00,26.75,26.75,26.65,26.67,19200.0,17.4859,17.4859,17.4206,17.4337,19200.0
2007-03-16 11:40:00,26.68,26.79,26.67,26.79,35100.0,17.4402,17.5121,17.4337,17.5121,35100.0
2007-03-16 11:50:00,26.78,26.83,26.75,26.83,40650.0,17.5056,17.5382,17.4859,17.5382,40650.0
2007-03-16 12:00:00,26.81,26.82,26.77,26.8,17850.0,17.5252,17.5317,17.499,17.5186,17850.0
2007-03-16 12:10:00,26.78,26.85,26.76,26.85,25950.0,17.5056,17.5513,17.4925,17.5513,25950.0
2007-03-16 12:20:00,26.85,26.85,26.81,26.83,11400.0,17.5513,17.5513,17.5252,17.5382,11400.0
2007-03-16 12:30:00,26.83,26.84,26.77,26.84,7050.0,17.5382,17.5448,17.499,17.5448,7050.0
2007-03-16 12:40:00,26.85,26.88,26.84,26.84,22050.0,17.5513,17.5709,17.5448,17.5448,22050.0
2007-03-16 12:50:00,26.85,26.89,26.85,26.89,21150.0,17.5513,17.5775,17.5513,17.5775,21150.0
2007-03-16 13:00:00,26.89,26.9,26.86,26.88,21300.0,17.5775,17.584,17.5579,17.5709,21300.0
2007-03-16 13:10:00,26.87,26.92,26.87,26.91,14100.0,17.5644,17.5971,17.5644,17.5905,14100.0
2007-03-16 13:20:00,26.91,26.93,26.89,26.89,10050.0,17.5905,17.6036,17.5775,17.5775,10050.0
2007-03-16 13:30:00,26.91,26.91,26.88,26.88,10800.0,17.5905,17.5905,17.5709,17.5709,10800.0
2007-03-16 13:40:00,26.88,26.89,26.85,26.85,10500.0,17.5709,17.5775,17.5513,17.5513,10500.0
2007-03-16 13:50:00,26.87,26.89,26.83,26.85,11100.0,17.5644,17.5775,17.5382,17.5513,11100.0
2007-03-16 14:00:00,26.85,26.89,26.85,26.85,25350.0,17.5513,17.5775,17.5513,17.5513,25350.0
2007-03-16 14:10:00,26.86,26.86,26.82,26.83,13350.0,17.5579,17.5579,17.5317,17.5382,13350.0
2007-03-16 14:20:00,26.82,26.83,26.8,26.83,17250.0,17.5317,17.5382,17.5186,17.5382,17250.0
2007-03-16 14:30:00,26.83,26.83,26.79,26.83,17250.0,17.5382,17.5382,17.5121,17.5382,17250.0
2007-03-16 14:40:00,26.83,26.83,26.79,26.83,19950.0,17.5382,17.5382,17.5121,17.5382,19950.0
2007-03-16 14:50:00,26.83,26.83,26.81,26.83,12000.0,17.5382,17.5382,17.5252,17.5382,12000.0
2007-03-16 15:00:00,26.84,26.85,26.81,26.83,18300.0,17.5448,17.5513,17.5252,17.5382,18300.0
2007-03-16 15:10:00,26.83,26.87,26.83,26.85,18150.0,17.5382,17.5644,17.5382,17.5513,18150.0
2007-03-16 15:20:00,26.85,26.91,26.84,26.89,38250.0,17.5513,17.5905,17.5448,17.5775,38250.0
2007-03-16 15:30:00,26.89,26.97,26.89,26.96,45900.0,17.5775,17.6298,17.5775,17.6232,45900.0
2007-03-16 15:40:00,26.96,27.0,26.95,26.99,61650.0,17.6232,17.6494,17.6167,17.6428,61650.0
2007-03-16 15:50:00,26.99,26.99,26.94,26.94,118500.0,17.6428,17.6428,17.6101,17.6101,118500.0
2007-03-19 09:30:00,27.04,27.11,26.88,27.02,32800.0,17.6755,17.7213,17.5709,17.6624,32800.0
2007-03-19 09:40:00,27.0,27.06,26.9,26.93,15100.0,17.6494,17.6886,17.584,17.6036,15100.0
2007-03-19 09:50:00,26.91,27.03,26.91,27.03,16000.0,17.5905,17.669,17.5905,17.669,16000.0
2007-03-19 10:00:00,27.03,27.05,26.96,26.98,15100.0,17.669,17.6821,17.6232,17.6363,15100.0
2007-03-19 10:10:00,26.96,27.0,26.96,27.0,14400.0,17.6232,17.6494,17.6232,17.6494,14400.0
2007-03-19 10:20:00,26.99,27.03,26.97,27.01,11100.0,17.6428,17.669,17.6298,17.6559,11100.0
2007-03-19 10:30:00,27.01,27.03,26.97,27.01,20400.0,17.6559,17.669,17.6298,17.6559,20400.0
2007-03-19 10:40:00,27.01,27.06,27.0,27.06,11000.0,17.6559,17.6886,17.6494,17.6886,11000.0
2007-03-19 10:50:00,27.06,27.09,27.01,27.05,33300.0,17.6886,17.7082,17.6559,17.6821,33300.0
2007-03-19 11:00:00,27.06,27.14,27.06,27.09,19600.0,17.6886,17.7409,17.6886,17.7082,19600.0
2007-03-19 11:10:00,27.09,27.09,27.02,27.08,22100.0,17.7082,17.7082,17.6624,17.7017,22100.0
2007-03-19 11:20:00,27.07,27.2,27.06,27.17,19200.0,17.6951,17.7801,17.6886,17.7605,19200.0
2007-03-19 11:30:00,27.15,27.17,27.14,27.16,10300.0,17.7474,17.7605,17.7409,17.754,10300.0
2007-03-19 11:40:00,27.16,27.21,27.15,27.2,20300.0,17.754,17.7866,17.7474,17.7801,20300.0
2007-03-19 11:50:00,27.19,27.21,27.15,27.21,14700.0,17.7736,17.7866,17.7474,17.7866,14700.0
2007-03-19 12:00:00,27.2,27.24,27.17,27.2,23900.0,17.7801,17.8063,17.7605,17.7801,23900.0
2007-03-19 12:10:00,27.2,27.25,27.19,27.21,24300.0,17.7801,17.8128,17.7736,17.7866,24300.0
2007-03-19 12:20:00,27.21,27.26,27.21,27.25,29000.0,17.7866,17.8193,17.7866,17.8128,29000.0
2007-03-19 12:30:00,27.25,27.28,27.24,27.27,27200.0,17.8128,17.8324,17.8063,17.8259,27200.0
2007-03-19 12:40:00,27.27,27.31,27.26,27.3,30000.0,17.8259,17.852,17.8193,17.8455,30000.0
2007-03-19 12:50:00,27.3,27.31,27.27,27.29,19100.0,17.8455,17.852,17.8259,17.8389,19100.0
2007-03-19 13:00:00,27.29,27.31,27.27,27.27,26900.0,17.8389,17.852,17.8259,17.8259,26900.0
2007-03-19 13:10:00,27.27,27.3,27.27,27.29,8400.0,17.8259,17.8455,17.8259,17.8389,8400.0
2007-03-19 13:20:00,27.28,27.33,27.26,27.29,19400.0,17.8324,17.8651,17.8193,17.8389,19400.0
2007-03-19 13:30:00,27.31,27.32,27.28,27.29,10200.0,17.852,17.8585,17.8324,17.8389,10200.0
2007-03-19 13:40:00,27.3,27.33,27.28,27.29,23300.0,17.8455,17.8651,17.8324,17.8389,23300.0
2007-03-19 13:50:00,27.29,27.32,27.29,27.31,15500.0,17.8389,17.8585,17.8389,17.852,15500.0
2007-03-19 14:00:00,27.31,27.33,27.31,27.31,11000.0,17.852,17.8651,17.852,17.852,11000.0
2007-03-19 14:10:00,27.32,27.33,27.3,27.33,24700.0,17.8585,17.8651,17.8455,17.8651,24700.0
2007-03-19 14:20:00,27.33,27.33,27.29,27.29,18000.0,17.8651,17.8651,17.8389,17.8389,18000.0
2007-03-19 14:30:00,27.29,27.32,27.27,27.32,29300.0,17.8389,17.8585,17.8259,17.8585,29300.0
2007-03-19 14:40:00,27.32,27.33,27.27,27.32,52300.0,17.8585,17.8651,17.8259,17.8585,52300.0
2007-03-19 14:50:00,27.33,27.34,27.28,27.34,23300.0,17.8651,17.8716,17.8324,17.8716,23300.0
2007-03-19 15:00:00,27.32,27.34,27.3,27.31,13400.0,17.8585,17.8716,17.8455,17.852,13400.0
2007-03-19 15:10:00,27.32,27.37,27.3,27.32,34200.0,17.8585,17.8912,17.8455,17.8585,34200.0
2007-03-19 15:20:00,27.33,27.34,27.28,27.32,42900.0,17.8651,17.8716,17.8324,17.8585,42900.0
2007-03-19 15:30:00,27.32,27.36,27.3,27.35,38300.0,17.8585,17.8847,17.8455,17.8782,38300.0
2007-03-19 15:40:00,27.35,27.4,27.34,27.37,59300.0,17.8782,17.9108,17.8716,17.8912,59300.0
2007-03-19 15:50:00,27.39,27.41,27.35,27.37,101000.0,17.9043,17.9174,17.8782,17.8912,101000.0
2007-03-20 09:30:00,27.32,27.4,27.28,27.35,21900.0,17.8585,17.9108,17.8324,17.8782,21900.0
2007-03-20 09:40:00,27.35,27.48,27.34,27.42,19600.0,17.8782,17.9631,17.8716,17.9239,19600.0
2007-03-20 09:50:00,27.42,27.45,27.4,27.42,15700.0,17.9239,17.9435,17.9108,17.9239,15700.0
2007-03-20 10:00:00,27.43,27.44,27.35,27.4,13800.0,17.9305,17.937,17.8782,17.9108,13800.0
2007-03-20 10:10:00,27.42,27.45,27.42,27.44,17600.0,17.9239,17.9435,17.9239,17.937,17600.0
2007-03-20 10:20:00,27.43,27.45,27.3,27.33,85200.0,17.9305,17.9435,17.8455,17.8651,85200.0
2007-03-20 10:30:00,27.34,27.37,27.27,27.28,29100.0,17.8716,17.8912,17.8259,17.8324,29100.0
2007-03-20 10:40:00,27.28,27.3,27.26,27.29,30100.0,17.8324,17.8455,17.8193,17.8389,30100.0
2007-03-20 10:50:00,27.28,27.32,27.21,27.23,21200.0,17.8324,17.8585,17.7866,17.7997,21200.0
2007-03-20 11:00:00,27.23,27.28,27.21,27.28,40400.0,17.7997,17.8324,17.7866,17.8324,40400.0
2007-03-20 11:10:00,27.27,27.27,27.21,27.24,22500.0,17.8259,17.8259,17.7866,17.8063,22500.0
2007-03-20 11:20:00,27.24,27.27,27.22,27.24,15600.0,17.8063,17.8259,17.7932,17.8063,15600.0
2007-03-20 11:30:00,27.24,27.25,27.22,27.24,20600.0,17.8063,17.8128,17.7932,17.8063,20600.0
2007-03-20 11:40:00,27.23,27.27,27.21,27.22,13800.0,17.7997,17.8259,17.7866,17.7932,13800.0
2007-03-20 11:50:00,27.21,27.23,27.18,27.2,19200.0,17.7866,17.7997,17.767,17.7801,19200.0
2007-03-20 12:00:00,27.2,27.22,27.19,27.22,24200.0,17.7801,17.7932,17.7736,17.7932,24200.0
2007-03-20 12:10:00,27.21,27.22,27.21,27.22,18200.0,17.7866,17.7932,17.7866,17.7932,18200.0
2007-03-20 12:20:00,27.21,27.25,27.2,27.24,52100.0,17.7866,17.8128,17.7801,17.8063,52100.0
2007-03-20 12:30:00,27.23,27.25,27.2,27.22,24000.0,17.7997,17.8128,17.7801,17.7932,24000.0
2007-03-20 12:40:00,27.23,27.24,27.22,27.22,14400.0,17.7997,17.8063,17.7932,17.7932,14400.0
2007-03-20 12:50:00,27.22,27.23,27.18,27.19,25600.0,17.7932,17.7997,17.767,17.7736,25600.0
2007-03-20 13:00:00,27.19,27.21,27.17,27.21,35300.0,17.7736,17.7866,17.7605,17.7866,35300.0
2007-03-20 13:10:00,27.2,27.21,27.15,27.16,17000.0,17.7801,17.7866,17.7474,17.754,17000.0
2007-03-20 13:20:00,27.16,27.17,27.14,27.16,43700.0,17.754,17.7605,17.7409,17.754,43700.0
2007-03-20 13:30:00,27.15,27.16,27.13,27.13,25300.0,17.7474,17.754,17.7343,17.7343,25300.0
2007-03-20 13:40:00,27.13,27.14,27.12,27.13,35200.0,17.7343,17.7409,17.7278,17.7343,35200.0
2007-03-20 13:50:00,27.13,27.14,27.09,27.12,15700.0,17.7343,17.7409,17.7082,17.7278,15700.0
2007-03-20 14:00:00,27.12,27.13,27.08,27.13,19700.0,17.7278,17.7343,17.7017,17.7343,19700.0
2007-03-20 14:10:00,27.13,27.16,27.13,27.15,15900.0,17.7343,17.754,17.7343,17.7474,15900.0
2007-03-20 14:20:00,27.15,27.15,27.12,27.13,32500.0,17.7474,17.7474,17.7278,17.7343,32500.0
2007-03-20 14:30:00,27.12,27.15,27.12,27.15,27300.0,17.7278,17.7474,17.7278,17.7474,27300.0
2007-03-20 14:40:00,27.15,27.16,27.12,27.13,38300.0,17.7474,17.754,17.7278,17.7343,38300.0
2007-03-20 14:50:00,27.13,27.13,27.12,27.13,32200.0,17.7343,17.7343,17.7278,17.7343,32200.0
2007-03-20 15:00:00,27.13,27.15,27.11,27.14,44700.0,17.7343,17.7474,17.7213,17.7409,44700.0
2007-03-20 15:10:00,27.14,27.15,27.12,27.15,41700.0,17.7409,17.7474,17.7278,17.7474,41700.0
2007-03-20 15:20:00,27.15,27.16,27.12,27.12,56700.0,17.7474,17.754,17.7278,17.7278,56700.0
2007-03-20 15:30:00,27.12,27.18,27.1,27.13,69900.0,17.7278,17.767,17.7147,17.7343,69900.0
2007-03-20 15:40:00,27.14,27.16,27.1,27.15,70300.0,17.7409,17.754,17.7147,17.7474,70300.0
2007-03-20 15:50:00,27.15,27.19,27.13,27.18,88100.0,17.7474,17.7736,17.7343,17.767,88100.0
2007-03-21 09:30:00,27.21,27.25,27.14,27.17,38800.0,17.7866,17.8128,17.7409,17.7605,38800.0
2007-03-21 09:40:00,27.15,27.29,27.12,27.26,106200.0,17.7474,17.8389,17.7278,17.8193,106200.0
2007-03-21 09:50:00,27.26,27.33,27.17,27.18,20400.0,17.8193,17.8651,17.7605,17.767,20400.0
2007-03-21 10:00:00,27.21,27.26,27.2,27.26,6700.0,17.7866,17.8193,17.7801,17.8193,6700.0
2007-03-21 10:10:00,27.27,27.36,27.26,27.34,18200.0,17.8259,17.8847,17.8193,17.8716,18200.0
2007-03-21 10:20:00,27.34,27.36,27.16,27.17,27800.0,17.8716,17.8847,17.754,17.7605,27800.0
2007-03-21 10:30:00,27.18,27.24,27.15,27.21,18700.0,17.767,17.8063,17.7474,17.7866,18700.0
2007-03-21 10:40:00,27.21,27.22,27.17,27.17,5300.0,17.7866,17.7932,17.7605,17.7605,5300.0
2007-03-21 10:50:00,27.17,27.2,27.16,27.2,5800.0,17.7605,17.7801,17.754,17.7801,5800.0
2007-03-21 11:00:00,27.19,27.24,27.18,27.22,29100.0,17.7736,17.8063,17.767,17.7932,29100.0
2007-03-21 11:10:00,27.22,27.23,27.16,27.16,11400.0,17.7932,17.7997,17.754,17.754,11400.0
2007-03-21 11:20:00,27.16,27.19,27.16,27.17,9500.0,17.754,17.7736,17.754,17.7605,9500.0
2007-03-21 11:30:00,27.17,27.35,27.16,27.22,31100.0,17.7605,17.8782,17.754,17.7932,31100.0
2007-03-21 11:40:00,27.2,27.24,27.2,27.24,12600.0,17.7801,17.8063,17.7801,17.8063,12600.0
2007-03-21 11:50:00,27.23,27.27,27.23,27.26,7300.0,17.7997,17.8259,17.7997,17.8193,7300.0
2007-03-21 12:00:00,27.25,27.26,27.25,27.25,52700.0,17.8128,17.8193,17.8128,17.8128,52700.0
2007-03-21 12:10:00,27.25,27.29,27.25,27.28,17400.0,17.8128,17.8389,17.8128,17.8324,17400.0
2007-03-21 12:20:00,27.28,27.28,27.23,27.26,14800.0,17.8324,17.8324,17.7997,17.8193,14800.0
2007-03-21 12:30:00,27.27,27.31,27.27,27.31,7100.0,17.8259,17.852,17.8259,17.852,7100.0
2007-03-21 12:40:00,27.29,27.34,27.28,27.3,24500.0,17.8389,17.8716,17.8324,17.8455,24500.0
2007-03-21 12:50:00,27.29,27.3,27.29,27.3,6700.0,17.8389,17.8455,17.8389,17.8455,6700.0
2007-03-21 13:00:00,27.3,27.31,27.29,27.31,7900.0,17.8455,17.852,17.8389,17.852,7900.0
2007-03-21 13:10:00,27.3,27.32,27.29,27.32,5500.0,17.8455,17.8585,17.8389,17.8585,5500.0
2007-03-21 13:20:00,27.31,27.36,27.31,27.34,9200.0,17.852,17.8847,17.852,17.8716,9200.0
2007-03-21 13:30:00,27.33,27.34,27.32,27.34,7000.0,17.8651,17.8716,17.8585,17.8716,7000.0
2007-03-21 13:40:00,27.34,27.38,27.33,27.38,11900.0,17.8716,17.8978,17.8651,17.8978,11900.0
2007-03-21 13:50:00,27.38,27.43,27.37,27.4,16800.0,17.8978,17.9305,17.8912,17.9108,16800.0
2007-03-21 14:00:00,27.4,27.4,27.35,27.37,16000.0,17.9108,17.9108,17.8782,17.8912,16000.0
2007-03-21 14:10:00,27.39,27.48,27.34,27.46,34200.0,17.9043,17.9631,17.8716,17.9501,34200.0
2007-03-21 14:20:00,27.45,27.55,27.45,27.55,39600.0,17.9435,18.0089,17.9435,18.0089,39600.0
2007-03-21 14:30:00,27.55,27.58,27.51,27.53,32500.0,18.0089,18.0285,17.9827,17.9958,32500.0
2007-03-21 14:40:00,27.54,27.62,27.54,27.58,12100.0,18.0024,18.0547,18.0024,18.0285,12100.0
2007-03-21 14:50:00,27.58,27.68,27.56,27.62,50100.0,18.0285,18.0939,18.0154,18.0547,50100.0
2007-03-21 15:00:00,27.6,27.68,27.59,27.59,18800.0,18.0416,18.0939,18.035,18.035,18800.0
2007-03-21 15:10:00,27.59,27.62,27.55,27.58,26600.0,18.035,18.0547,18.0089,18.0285,26600.0
2007-03-21 15:20:00,27.58,27.65,27.56,27.6,23100.0,18.0285,18.0743,18.0154,18.0416,23100.0
2007-03-21 15:30:00,27.61,27.67,27.6,27.66,25000.0,18.0481,18.0873,18.0416,18.0808,25000.0
2007-03-21 15:40:00,27.66,27.71,27.65,27.65,27400.0,18.0808,18.1135,18.0743,18.0743,27400.0
2007-03-21 15:50:00,27.66,27.7,27.65,27.68,55200.0,18.0808,18.1069,18.0743,18.0939,55200.0
2007-03-22 09:30:00,28.52,28.53,27.59,27.77,115200.0,18.643,18.6495,18.035,18.1527,115200.0
2007-03-22 09:40:00,27.78,27.92,27.72,27.83,41600.0,18.1592,18.2508,18.12,18.1919,41600.0
2007-03-22 09:50:00,27.82,27.88,27.75,27.78,13700.0,18.1854,18.2246,18.1396,18.1592,13700.0
2007-03-22 10:00:00,27.78,27.82,27.7,27.72,10700.0,18.1592,18.1854,18.1069,18.12,10700.0
2007-03-22 10:10:00,27.74,27.8,27.73,27.75,13700.0,18.1331,18.1723,18.1266,18.1396,13700.0
2007-03-22 10:20:00,27.72,27.74,27.68,27.68,15700.0,18.12,18.1331,18.0939,18.0939,15700.0
2007-03-22 10:30:00,27.68,27.69,27.63,27.67,22600.0,18.0939,18.1004,18.0612,18.0873,22600.0
2007-03-22 10:40:00,27.66,27.7,27.63,27.63,13600.0,18.0808,18.1069,18.0612,18.0612,13600.0
2007-03-22 10:50:00,27.63,27.66,27.58,27.64,24400.0,18.0612,18.0808,18.0285,18.0677,24400.0
2007-03-22 11:00:00,27.63,27.68,27.63,27.67,22500.0,18.0612,18.0939,18.0612,18.0873,22500.0
2007-03-22 11:10:00,27.66,27.69,27.62,27.66,22000.0,18.0808,18.1004,18.0547,18.0808,22000.0
2007-03-22 11:20:00,27.66,27.7,27.66,27.7,13500.0,18.0808,18.1069,18.0808,18.1069,13500.0
2007-03-22 11:30:00,27.7,27.77,27.7,27.77,19300.0,18.1069,18.1527,18.1069,18.1527,19300.0
2007-03-22 11:40:00,27.77,27.78,27.76,27.76,15500.0,18.1527,18.1592,18.1462,18.1462,15500.0
2007-03-22 11:50:00,27.76,27.83,27.76,27.82,14200.0,18.1462,18.1919,18.1462,18.1854,14200.0
2007-03-22 12:00:00,27.82,27.83,27.77,27.78,11300.0,18.1854,18.1919,18.1527,18.1592,11300.0
2007-03-22 12:10:00,27.77,27.87,27.77,27.84,30600.0,18.1527,18.2181,18.1527,18.1985,30600.0
2007-03-22 12:20:00,27.83,27.84,27.81,27.81,10000.0,18.1919,18.1985,18.1788,18.1788,10000.0
2007-03-22 12:30:00,27.8,27.81,27.76,27.77,20200.0,18.1723,18.1788,18.1462,18.1527,20200.0
2007-03-22 12:40:00,27.76,27.82,27.76,27.82,15000.0,18.1462,18.1854,18.1462,18.1854,15000.0
2007-03-22 12:50:00,27.81,27.83,27.81,27.82,6000.0,18.1788,18.1919,18.1788,18.1854,6000.0
2007-03-22 13:00:00,27.81,27.81,27.78,27.79,15800.0,18.1788,18.1788,18.1592,18.1658,15800.0
2007-03-22 13:10:00,27.79,27.81,27.78,27.79,13000.0,18.1658,18.1788,18.1592,18.1658,13000.0
2007-03-22 13:20:00,27.79,27.81,27.79,27.8,8300.0,18.1658,18.1788,18.1658,18.1723,8300.0
2007-03-22 13:30:00,27.8,27.83,27.79,27.81,20300.0,18.1723,18.1919,18.1658,18.1788,20300.0
2007-03-22 13:40:00,27.82,27.85,27.82,27.84,9700.0,18.1854,18.205,18.1854,18.1985,9700.0
2007-03-22 13:50:00,27.83,27.84,27.8,27.8,8100.0,18.1919,18.1985,18.1723,18.1723,8100.0
2007-03-22 14:00:00,27.81,27.84,27.8,27.8,15100.0,18.1788,18.1985,18.1723,18.1723,15100.0
2007-03-22 14:10:00,27.8,27.81,27.78,27.8,14200.0,18.1723,18.1788,18.1592,18.1723,14200.0
2007-03-22 14:20:00,27.8,27.81,27.79,27.81,39900.0,18.1723,18.1788,18.1658,18.1788,39900.0
2007-03-22 14:30:00,27.8,27.82,27.8,27.82,21700.0,18.1723,18.1854,18.1723,18.1854,21700.0
2007-03-22 14:40:00,27.82,27.84,27.82,27.83,21200.0,18.1854,18.1985,18.1854,18.1919,21200.0
2007-03-22 14:50:00,27.83,27.86,27.81,27.86,16600.0,18.1919,18.2115,18.1788,18.2115,16600.0
2007-03-22 15:00:00,27.86,27.87,27.82,27.83,44500.0,18.2115,18.2181,18.1854,18.1919,44500.0
2007-03-22 15:10:00,27.82,27.88,27.82,27.88,40700.0,18.1854,18.2246,18.1854,18.2246,40700.0
2007-03-22 15:20:00,27.88,27.88,27.82,27.86,31200.0,18.2246,18.2246,18.1854,18.2115,31200.0
2007-03-22 15:30:00,27.85,27.86,27.84,27.86,40400.0,18.205,18.2115,18.1985,18.2115,40400.0
2007-03-22 15:40:00,27.85,27.86,27.84,27.85,40700.0,18.205,18.2115,18.1985,18.205,40700.0
2007-03-22 15:50:00,27.85,27.89,27.85,27.88,83400.0,18.205,18.2311,18.205,18.2246,83400.0
2007-03-23 09:30:00,27.9,27.93,27.76,27.8,16800.0,18.2377,18.2573,18.1462,18.1723,16800.0
2007-03-23 09:40:00,27.77,27.89,27.77,27.81,19500.0,18.1527,18.2311,18.1527,18.1788,19500.0
2007-03-23 09:50:00,27.83,27.89,27.82,27.88,14700.0,18.1919,18.2311,18.1854,18.2246,14700.0
2007-03-23 10:00:00,27.89,27.99,27.89,27.96,14900.0,18.2311,18.2965,18.2311,18.2769,14900.0
2007-03-23 10:10:00,27.96,28.0,27.95,27.96,16700.0,18.2769,18.303,18.2704,18.2769,16700.0
2007-03-23 10:20:00,27.96,27.98,27.95,27.97,24600.0,18.2769,18.29,18.2704,18.2834,24600.0
2007-03-23 10:30:00,27.97,28.03,27.96,28.03,19500.0,18.2834,18.3227,18.2769,18.3227,19500.0
2007-03-23 10:40:00,28.04,28.07,28.01,28.07,20600.0,18.3292,18.3488,18.3096,18.3488,20600.0
2007-03-23 10:50:00,28.06,28.14,28.05,28.14,25400.0,18.3423,18.3946,18.3357,18.3946,25400.0
2007-03-23 11:00:00,28.14,28.19,28.13,28.15,18900.0,18.3946,18.4272,18.388,18.4011,18900.0
2007-03-23 11:10:00,28.15,28.19,28.14,28.16,13400.0,18.4011,18.4272,18.3946,18.4076,13400.0
2007-03-23 11:20:00,28.16,28.18,28.13,28.14,12100.0,18.4076,18.4207,18.388,18.3946,12100.0
2007-03-23 11:30:00,28.13,28.13,28.08,28.08,8000.0,18.388,18.388,18.3553,18.3553,8000.0
2007-03-23 11:40:00,28.08,28.08,28.05,28.06,14500.0,18.3553,18.3553,18.3357,18.3423,14500.0
2007-03-23 11:50:00,28.05,28.06,28.02,28.04,11400.0,18.3357,18.3423,18.3161,18.3292,11400.0
2007-03-23 12:00:00,28.04,28.12,28.02,28.1,45900.0,18.3292,18.3815,18.3161,18.3684,45900.0
2007-03-23 12:10:00,28.11,28.11,28.08,28.11,31900.0,18.375,18.375,18.3553,18.375,31900.0
2007-03-23 12:20:00,28.1,28.24,28.1,28.22,38200.0,18.3684,18.4599,18.3684,18.4469,38200.0
2007-03-23 12:30:00,28.22,28.23,28.18,28.2,16200.0,18.4469,18.4534,18.4207,18.4338,16200.0
2007-03-23 12:40:00,28.2,28.2,28.18,28.19,14100.0,18.4338,18.4338,18.4207,18.4272,14100.0
2007-03-23 12:50:00,28.19,28.2,28.17,28.19,22800.0,18.4272,18.4338,18.4142,18.4272,22800.0
2007-03-23 13:00:00,28.18,28.19,28.17,28.18,10400.0,18.4207,18.4272,18.4142,18.4207,10400.0
2007-03-23 13:10:00,28.17,28.18,28.13,28.15,14600.0,18.4142,18.4207,18.388,18.4011,14600.0
2007-03-23 13:20:00,28.14,28.2,28.14,28.16,16900.0,18.3946,18.4338,18.3946,18.4076,16900.0
2007-03-23 13:30:00,28.16,28.17,28.13,28.14,11200.0,18.4076,18.4142,18.388,18.3946,11200.0
2007-03-23 13:40:00,28.14,28.14,28.12,28.13,7400.0,18.3946,18.3946,18.3815,18.388,7400.0
2007-03-23 13:50:00,28.14,28.19,28.12,28.19,13600.0,18.3946,18.4272,18.3815,18.4272,13600.0
2007-03-23 14:00:00,28.19,28.19,28.16,28.17,15900.0,18.4272,18.4272,18.4076,18.4142,15900.0
2007-03-23 14:10:00,28.17,28.2,28.15,28.19,28800.0,18.4142,18.4338,18.4011,18.4272,28800.0
2007-03-23 14:20:00,28.2,28.21,28.17,28.2,52200.0,18.4338,18.4403,18.4142,18.4338,52200.0
2007-03-23 14:30:00,28.2,28.26,28.2,28.24,31800.0,18.4338,18.473,18.4338,18.4599,31800.0
2007-03-23 14:40:00,28.24,28.25,28.22,28.24,14900.0,18.4599,18.4665,18.4469,18.4599,14900.0
2007-03-23 14:50:00,28.24,28.28,28.23,28.27,23700.0,18.4599,18.4861,18.4534,18.4795,23700.0
2007-03-23 15:00:00,28.27,28.28,28.24,28.25,15700.0,18.4795,18.4861,18.4599,18.4665,15700.0
2007-03-23 15:10:00,28.24,28.29,28.24,28.29,21600.0,18.4599,18.4926,18.4599,18.4926,21600.0
2007-03-23 15:20:00,28.29,28.33,28.26,28.27,71300.0,18.4926,18.5188,18.473,18.4795,71300.0
2007-03-23 15:30:00,28.27,28.31,28.25,28.3,103000.0,18.4795,18.5057,18.4665,18.4992,103000.0
2007-03-23 15:40:00,28.31,28.31,28.26,28.29,61300.0,18.5057,18.5057,18.473,18.4926,61300.0
2007-03-23 15:50:00,28.29,28.34,28.27,28.33,181400.0,18.4926,18.5253,18.4795,18.5188,181400.0
2007-03-26 09:30:00,28.37,28.37,28.22,28.23,42700.0,18.5449,18.5449,18.4469,18.4534,42700.0
2007-03-26 09:40:00,28.24,28.33,28.23,28.23,21800.0,18.4599,18.5188,18.4534,18.4534,21800.0
2007-03-26 09:50:00,28.23,28.27,28.06,28.25,37000.0,18.4534,18.4795,18.3423,18.4665,37000.0
2007-03-26 10:00:00,28.24,28.24,27.95,28.06,41900.0,18.4599,18.4599,18.2704,18.3423,41900.0
2007-03-26 10:10:00,28.04,28.12,28.0,28.07,16100.0,18.3292,18.3815,18.303,18.3488,16100.0
2007-03-26 10:20:00,28.07,28.07,27.96,27.99,14100.0,18.3488,18.3488,18.2769,18.2965,14100.0
2007-03-26 10:30:00,28.01,28.04,28.0,28.03,12400.0,18.3096,18.3292,18.303,18.3227,12400.0
2007-03-26 10:40:00,28.03,28.12,28.03,28.11,13600.0,18.3227,18.3815,18.3227,18.375,13600.0
2007-03-26 10:50:00,28.12,28.15,28.12,28.14,19400.0,18.3815,18.4011,18.3815,18.3946,19400.0
2007-03-26 11:00:00,28.14,28.14,28.02,28.02,24100.0,18.3946,18.3946,18.3161,18.3161,24100.0
2007-03-26 11:10:00,28.02,28.08,28.0,28.08,28100.0,18.3161,18.3553,18.303,18.3553,28100.0
2007-03-26 11:20:00,28.08,28.1,28.04,28.04,24300.0,18.3553,18.3684,18.3292,18.3292,24300.0
2007-03-26 11:30:00,28.05,28.08,28.02,28.08,23200.0,18.3357,18.3553,18.3161,18.3553,23200.0
2007-03-26 11:40:00,28.08,28.08,28.03,28.04,17800.0,18.3553,18.3553,18.3227,18.3292,17800.0
2007-03-26 11:50:00,28.04,28.04,28.0,28.01,14700.0,18.3292,18.3292,18.303,18.3096,14700.0
2007-03-26 12:00:00,28.01,28.05,28.01,28.01,41800.0,18.3096,18.3357,18.3096,18.3096,41800.0
2007-03-26 12:10:00,28.01,28.02,27.98,27.98,15300.0,18.3096,18.3161,18.29,18.29,15300.0
2007-03-26 12:20:00,27.99,28.02,27.99,27.99,23600.0,18.2965,18.3161,18.2965,18.2965,23600.0
2007-03-26 12:30:00,27.99,27.99,27.96,27.96,20300.0,18.2965,18.2965,18.2769,18.2769,20300.0
2007-03-26 12:40:00,27.97,27.98,27.95,27.98,16400.0,18.2834,18.29,18.2704,18.29,16400.0
2007-03-26 12:50:00,27.97,27.98,27.95,27.95,15800.0,18.2834,18.29,18.2704,18.2704,15800.0
2007-03-26 13:00:00,27.96,28.0,27.95,27.97,15300.0,18.2769,18.303,18.2704,18.2834,15300.0
2007-03-26 13:10:00,27.97,27.98,27.96,27.97,7000.0,18.2834,18.29,18.2769,18.2834,7000.0
2007-03-26 13:20:00,27.97,28.0,27.96,27.99,7700.0,18.2834,18.303,18.2769,18.2965,7700.0
2007-03-26 13:30:00,27.99,28.0,27.99,27.99,11600.0,18.2965,18.303,18.2965,18.2965,11600.0
2007-03-26 13:40:00,28.0,28.01,27.98,27.99,27600.0,18.303,18.3096,18.29,18.2965,27600.0
2007-03-26 13:50:00,28.0,28.0,27.98,27.99,8700.0,18.303,18.303,18.29,18.2965,8700.0
2007-03-26 14:00:00,28.0,28.02,27.98,27.98,37300.0,18.303,18.3161,18.29,18.29,37300.0
2007-03-26 14:10:00,27.99,27.99,27.98,27.98,27100.0,18.2965,18.2965,18.29,18.29,27100.0
2007-03-26 14:20:00,27.98,27.99,27.97,27.99,14900.0,18.29,18.2965,18.2834,18.2965,14900.0
2007-03-26 14:30:00,27.99,27.99,27.96,27.97,15300.0,18.2965,18.2965,18.2769,18.2834,15300.0
2007-03-26 14:40:00,27.98,27.99,27.97,27.97,10000.0,18.29,18.2965,18.2834,18.2834,10000.0
2007-03-26 14:50:00,27.97,28.0,27.96,27.99,19600.0,18.2834,18.303,18.2769,18.2965,19600.0
2007-03-26 15:00:00,27.98,28.03,27.98,28.01,31900.0,18.29,18.3227,18.29,18.3096,31900.0
2007-03-26 15:10:00,28.0,28.0,27.97,27.97,17500.0,18.303,18.303,18.2834,18.2834,17500.0
2007-03-26 15:20:00,27.97,28.02,27.96,28.02,25300.0,18.2834,18.3161,18.2769,18.3161,25300.0
2007-03-26 15:30:00,28.01,28.07,28.0,28.06,34300.0,18.3096,18.3488,18.303,18.3423,34300.0
2007-03-26 15:40:00,28.07,28.14,28.05,28.12,62300.0,18.3488,18.3946,18.3357,18.3815,62300.0
2007-03-26 15:50:00,28.12,28.18,27.96,28.17,72000.0,18.3815,18.4207,18.2769,18.4142,72000.0
2007-03-27 09:30:00,28.01,28.11,27.84,27.96,21200.0,18.3096,18.375,18.1985,18.2769,21200.0
2007-03-27 09:40:00,27.95,27.99,27.92,27.99,9100.0,18.2704,18.2965,18.2508,18.2965,9100.0
2007-03-27 09:50:00,28.0,28.03,27.96,28.03,14600.0,18.303,18.3227,18.2769,18.3227,14600.0
2007-03-27 10:00:00,28.02,28.03,27.94,27.94,20300.0,18.3161,18.3227,18.2638,18.2638,20300.0
2007-03-27 10:10:00,27.93,28.01,27.93,27.98,14300.0,18.2573,18.3096,18.2573,18.29,14300.0
2007-03-27 10:20:00,27.98,28.01,27.92,27.94,15000.0,18.29,18.3096,18.2508,18.2638,15000.0
2007-03-27 10:30:00,27.95,27.95,27.9,27.91,19300.0,18.2704,18.2704,18.2377,18.2442,19300.0
2007-03-27 10:40:00,27.91,27.92,27.87,27.89,14100.0,18.2442,18.2508,18.2181,18.2311,14100.0
2007-03-27 10:50:00,27.89,27.9,27.86,27.9,15100.0,18.2311,18.2377,18.2115,18.2377,15100.0
2007-03-27 11:00:00,27.9,27.9,27.85,27.85,11100.0,18.2377,18.2377,18.205,18.205,11100.0
2007-03-27 11:10:00,27.85,27.85,27.84,27.84,6800.0,18.205,18.205,18.1985,18.1985,6800.0
2007-03-27 11:20:00,27.84,27.84,27.76,27.76,15800.0,18.1985,18.1985,18.1462,18.1462,15800.0
2007-03-27 11:30:00,27.76,27.8,27.76,27.78,19600.0,18.1462,18.1723,18.1462,18.1592,19600.0
2007-03-27 11:40:00,27.79,27.83,27.78,27.81,9700.0,18.1658,18.1919,18.1592,18.1788,9700.0
2007-03-27 11:50:00,27.81,27.81,27.77,27.77,11500.0,18.1788,18.1788,18.1527,18.1527,11500.0
2007-03-27 12:00:00,27.77,27.78,27.75,27.78,37100.0,18.1527,18.1592,18.1396,18.1592,37100.0
2007-03-27 12:10:00,27.78,27.78,27.76,27.76,16700.0,18.1592,18.1592,18.1462,18.1462,16700.0
2007-03-27 12:20:00,27.75,27.76,27.72,27.76,16100.0,18.1396,18.1462,18.12,18.1462,16100.0
2007-03-27 12:30:00,27.76,27.76,27.74,27.75,19900.0,18.1462,18.1462,18.1331,18.1396,19900.0
2007-03-27 12:40:00,27.74,27.75,27.73,27.73,13000.0,18.1331,18.1396,18.1266,18.1266,13000.0
2007-03-27 12:50:00,27.74,27.75,27.73,27.74,8800.0,18.1331,18.1396,18.1266,18.1331,8800.0
2007-03-27 13:00:00,27.73,27.74,27.73,27.73,13100.0,18.1266,18.1331,18.1266,18.1266,13100.0
2007-03-27 13:10:00,27.74,27.74,27.73,27.73,10600.0,18.1331,18.1331,18.1266,18.1266,10600.0
2007-03-27 13:20:00,27.73,27.74,27.72,27.73,13900.0,18.1266,18.1331,18.12,18.1266,13900.0
2007-03-27 13:30:00,27.73,27.74,27.73,27.73,8000.0,18.1266,18.1331,18.1266,18.1266,8000.0
2007-03-27 13:40:00,27.73,27.77,27.73,27.76,20900.0,18.1266,18.1527,18.1266,18.1462,20900.0
2007-03-27 13:50:00,27.76,27.77,27.75,27.76,8100.0,18.1462,18.1527,18.1396,18.1462,8100.0
2007-03-27 14:00:00,27.75,27.77,27.72,27.73,52400.0,18.1396,18.1527,18.12,18.1266,52400.0
2007-03-27 14:10:00,27.72,27.74,27.7,27.73,27200.0,18.12,18.1331,18.1069,18.1266,27200.0
2007-03-27 14:20:00,27.73,27.75,27.68,27.7,53000.0,18.1266,18.1396,18.0939,18.1069,53000.0
2007-03-27 14:30:00,27.67,27.7,27.66,27.66,26900.0,18.0873,18.1069,18.0808,18.0808,26900.0
2007-03-27 14:40:00,27.66,27.67,27.66,27.66,7500.0,18.0808,18.0873,18.0808,18.0808,7500.0
2007-03-27 14:50:00,27.67,27.68,27.66,27.67,25000.0,18.0873,18.0939,18.0808,18.0873,25000.0
2007-03-27 15:00:00,27.66,27.68,27.63,27.64,27700.0,18.0808,18.0939,18.0612,18.0677,27700.0
2007-03-27 15:10:00,27.65,27.66,27.6,27.61,19400.0,18.0743,18.0808,18.0416,18.0481,19400.0
2007-03-27 15:20:00,27.61,27.65,27.6,27.65,34400.0,18.0481,18.0743,18.0416,18.0743,34400.0
2007-03-27 15:30:00,27.64,27.67,27.63,27.65,42100.0,18.0677,18.0873,18.0612,18.0743,42100.0
2007-03-27 15:40:00,27.64,27.64,27.6,27.6,29400.0,18.0677,18.0677,18.0416,18.0416,29400.0
2007-03-27 15:50:00,27.6,27.68,27.6,27.67,66700.0,18.0416,18.0939,18.0416,18.0873,66700.0
2007-03-28 09:30:00,27.57,27.71,27.55,27.69,13800.0,18.022,18.1135,18.0089,18.1004,13800.0
2007-03-28 09:40:00,27.66,27.79,27.66,27.79,23000.0,18.0808,18.1658,18.0808,18.1658,23000.0
2007-03-28 09:50:00,27.79,27.81,27.77,27.77,30000.0,18.1658,18.1788,18.1527,18.1527,30000.0
2007-03-28 10:00:00,27.77,27.87,27.77,27.86,19100.0,18.1527,18.2181,18.1527,18.2115,19100.0
2007-03-28 10:10:00,27.85,27.91,27.84,27.86,45000.0,18.205,18.2442,18.1985,18.2115,45000.0
2007-03-28 10:20:00,27.85,27.9,27.83,27.84,19600.0,18.205,18.2377,18.1919,18.1985,19600.0
2007-03-28 10:30:00,27.82,27.82,27.71,27.76,79700.0,18.1854,18.1854,18.1135,18.1462,79700.0
2007-03-28 10:40:00,27.77,27.81,27.7,27.8,82100.0,18.1527,18.1788,18.1069,18.1723,82100.0
2007-03-28 10:50:00,27.81,27.87,27.8,27.86,70700.0,18.1788,18.2181,18.1723,18.2115,70700.0
2007-03-28 11:00:00,27.86,27.89,27.82,27.85,31800.0,18.2115,18.2311,18.1854,18.205,31800.0
2007-03-28 11:10:00,27.85,27.88,27.82,27.85,17100.0,18.205,18.2246,18.1854,18.205,17100.0
2007-03-28 11:20:00,27.85,27.88,27.79,27.82,40200.0,18.205,18.2246,18.1658,18.1854,40200.0
2007-03-28 11:30:00,27.82,27.82,27.8,27.82,11600.0,18.1854,18.1854,18.1723,18.1854,11600.0
2007-03-28 11:40:00,27.81,27.82,27.8,27.81,9800.0,18.1788,18.1854,18.1723,18.1788,9800.0
2007-03-28 11:50:00,27.8,27.84,27.8,27.83,13300.0,18.1723,18.1985,18.1723,18.1919,13300.0
2007-03-28 12:00:00,27.84,27.92,27.84,27.91,31600.0,18.1985,18.2508,18.1985,18.2442,31600.0
2007-03-28 12:10:00,27.91,27.95,27.88,27.95,29500.0,18.2442,18.2704,18.2246,18.2704,29500.0
2007-03-28 12:20:00,27.95,27.99,27.94,27.94,38000.0,18.2704,18.2965,18.2638,18.2638,38000.0
2007-03-28 12:30:00,27.94,27.97,27.9,27.91,15500.0,18.2638,18.2834,18.2377,18.2442,15500.0
2007-03-28 12:40:00,27.9,27.91,27.88,27.9,12700.0,18.2377,18.2442,18.2246,18.2377,12700.0
2007-03-28 12:50:00,27.9,27.91,27.89,27.9,21900.0,18.2377,18.2442,18.2311,18.2377,21900.0
2007-03-28 13:00:00,27.9,27.92,27.89,27.9,29800.0,18.2377,18.2508,18.2311,18.2377,29800.0
2007-03-28 13:10:00,27.9,27.91,27.88,27.9,29100.0,18.2377,18.2442,18.2246,18.2377,29100.0
2007-03-28 13:20:00,27.9,27.93,27.89,27.9,23700.0,18.2377,18.2573,18.2311,18.2377,23700.0
2007-03-28 13:30:00,27.9,27.94,27.89,27.93,20400.0,18.2377,18.2638,18.2311,18.2573,20400.0
2007-03-28 13:40:00,27.94,27.95,27.91,27.93,20700.0,18.2638,18.2704,18.2442,18.2573,20700.0
2007-03-28 13:50:00,27.94,27.94,27.89,27.92,22700.0,18.2638,18.2638,18.2311,18.2508,22700.0
2007-03-28 14:00:00,27.92,27.94,27.9,27.9,17400.0,18.2508,18.2638,18.2377,18.2377,17400.0
2007-03-28 14:10:00,27.9,27.91,27.87,27.88,42600.0,18.2377,18.2442,18.2181,18.2246,42600.0
2007-03-28 14:20:00,27.88,27.89,27.86,27.88,29500.0,18.2246,18.2311,18.2115,18.2246,29500.0
2007-03-28 14:30:00,27.88,27.92,27.87,27.91,46500.0,18.2246,18.2508,18.2181,18.2442,46500.0
2007-03-28 14:40:00,27.92,27.94,27.9,27.94,33300.0,18.2508,18.2638,18.2377,18.2638,33300.0
2007-03-28 14:50:00,27.93,27.94,27.9,27.91,30300.0,18.2573,18.2638,18.2377,18.2442,30300.0
2007-03-28 15:00:00,27.91,27.93,27.89,27.9,34200.0,18.2442,18.2573,18.2311,18.2377,34200.0
2007-03-28 15:10:00,27.9,27.93,27.9,27.93,26400.0,18.2377,18.2573,18.2377,18.2573,26400.0
2007-03-28 15:20:00,27.92,27.95,27.91,27.95,28500.0,18.2508,18.2704,18.2442,18.2704,28500.0
2007-03-28 15:30:00,27.95,27.96,27.9,27.91,48400.0,18.2704,18.2769,18.2377,18.2442,48400.0
2007-03-28 15:40:00,27.9,27.92,27.88,27.88,53900.0,18.2377,18.2508,18.2246,18.2246,53900.0
2007-03-28 15:50:00,27.89,27.89,27.51,27.84,70200.0,18.2311,18.2311,17.9827,18.1985,70200.0
2007-03-29 09:30:00,27.97,28.1,27.9,27.9,20500.0,18.3539,18.4392,18.308,18.308,20500.0
2007-03-29 09:40:00,27.87,27.88,27.8,27.85,12300.0,18.2883,18.2949,18.2424,18.2752,12300.0
2007-03-29 09:50:00,27.84,27.87,27.82,27.82,14500.0,18.2686,18.2883,18.2555,18.2555,14500.0
2007-03-29 10:00:00,27.82,27.83,27.75,27.76,23200.0,18.2555,18.262,18.2096,18.2161,23200.0
2007-03-29 10:10:00,27.75,27.8,27.71,27.77,36500.0,18.2096,18.2424,18.1833,18.2227,36500.0
2007-03-29 10:20:00,27.77,27.8,27.74,27.77,13900.0,18.2227,18.2424,18.203,18.2227,13900.0
2007-03-29 10:30:00,27.78,27.82,27.76,27.79,17400.0,18.2292,18.2555,18.2161,18.2358,17400.0
2007-03-29 10:40:00,27.79,27.81,27.71,27.73,15700.0,18.2358,18.2489,18.1833,18.1964,15700.0
2007-03-29 10:50:00,27.73,27.82,27.73,27.8,11800.0,18.1964,18.2555,18.1964,18.2424,11800.0
2007-03-29 11:00:00,27.81,27.88,27.81,27.82,22500.0,18.2489,18.2949,18.2489,18.2555,22500.0
2007-03-29 11:10:00,27.8,27.85,27.77,27.84,11400.0,18.2424,18.2752,18.2227,18.2686,11400.0
2007-03-29 11:20:00,27.84,27.85,27.8,27.8,11700.0,18.2686,18.2752,18.2424,18.2424,11700.0
2007-03-29 11:30:00,27.79,27.79,27.69,27.69,29400.0,18.2358,18.2358,18.1702,18.1702,29400.0
2007-03-29 11:40:00,27.69,27.71,27.67,27.67,17600.0,18.1702,18.1833,18.1571,18.1571,17600.0
2007-03-29 11:50:00,27.67,27.71,27.62,27.62,22100.0,18.1571,18.1833,18.1242,18.1242,22100.0
2007-03-29 12:00:00,27.62,27.67,27.62,27.65,16800.0,18.1242,18.1571,18.1242,18.1439,16800.0
2007-03-29 12:10:00,27.65,27.66,27.61,27.63,17800.0,18.1439,18.1505,18.1177,18.1308,17800.0
2007-03-29 12:20:00,27.62,27.63,27.56,27.56,20800.0,18.1242,18.1308,18.0849,18.0849,20800.0
2007-03-29 12:30:00,27.55,27.58,27.54,27.54,23800.0,18.0783,18.098,18.0718,18.0718,23800.0
2007-03-29 12:40:00,27.55,27.61,27.55,27.61,14400.0,18.0783,18.1177,18.0783,18.1177,14400.0
2007-03-29 12:50:00,27.6,27.61,27.54,27.56,21400.0,18.1111,18.1177,18.0718,18.0849,21400.0
2007-03-29 13:00:00,27.55,27.56,27.5,27.51,36800.0,18.0783,18.0849,18.0455,18.0521,36800.0
2007-03-29 13:10:00,27.51,27.53,27.47,27.5,54100.0,18.0521,18.0652,18.0258,18.0455,54100.0
2007-03-29 13:20:00,27.5,27.52,27.47,27.5,20200.0,18.0455,18.0586,18.0258,18.0455,20200.0
2007-03-29 13:30:00,27.5,27.53,27.49,27.52,14100.0,18.0455,18.0652,18.0389,18.0586,14100.0
2007-03-29 13:40:00,27.52,27.54,27.46,27.48,38700.0,18.0586,18.0718,18.0193,18.0324,38700.0
2007-03-29 13:50:00,27.49,27.51,27.46,27.48,15000.0,18.0389,18.0521,18.0193,18.0324,15000.0
2007-03-29 14:00:00,27.48,27.5,27.46,27.49,25400.0,18.0324,18.0455,18.0193,18.0389,25400.0
2007-03-29 14:10:00,27.49,27.5,27.47,27.49,17600.0,18.0389,18.0455,18.0258,18.0389,17600.0
2007-03-29 14:20:00,27.5,27.53,27.49,27.53,15000.0,18.0455,18.0652,18.0389,18.0652,15000.0
2007-03-29 14:30:00,27.53,27.54,27.5,27.53,20500.0,18.0652,18.0718,18.0455,18.0652,20500.0
2007-03-29 14:40:00,27.54,27.62,27.54,27.61,21400.0,18.0718,18.1242,18.0718,18.1177,21400.0
2007-03-29 14:50:00,27.62,27.64,27.56,27.58,21000.0,18.1242,18.1374,18.0849,18.098,21000.0
2007-03-29 15:00:00,27.6,27.64,27.6,27.6,19000.0,18.1111,18.1374,18.1111,18.1111,19000.0
2007-03-29 15:10:00,27.6,27.65,27.59,27.63,19000.0,18.1111,18.1439,18.1046,18.1308,19000.0
2007-03-29 15:20:00,27.63,27.65,27.6,27.63,32000.0,18.1308,18.1439,18.1111,18.1308,32000.0
2007-03-29 15:30:00,27.62,27.66,27.62,27.64,17500.0,18.1242,18.1505,18.1242,18.1374,17500.0
2007-03-29 15:40:00,27.63,27.7,27.63,27.7,37100.0,18.1308,18.1767,18.1308,18.1767,37100.0
2007-03-29 15:50:00,27.7,27.7,27.61,27.66,77600.0,18.1767,18.1767,18.1177,18.1505,77600.0
2007-03-30 09:30:00,27.66,27.74,27.59,27.59,9900.0,18.1505,18.203,18.1046,18.1046,9900.0
2007-03-30 09:40:00,27.55,27.87,27.55,27.85,14200.0,18.0783,18.2883,18.0783,18.2752,14200.0
2007-03-30 09:50:00,27.86,27.9,27.76,27.77,11100.0,18.2817,18.308,18.2161,18.2227,11100.0
2007-03-30 10:00:00,27.75,27.77,27.71,27.72,11000.0,18.2096,18.2227,18.1833,18.1899,11000.0
2007-03-30 10:10:00,27.74,27.79,27.74,27.77,13100.0,18.203,18.2358,18.203,18.2227,13100.0
2007-03-30 10:20:00,27.77,27.87,27.73,27.87,24100.0,18.2227,18.2883,18.1964,18.2883,24100.0
2007-03-30 10:30:00,27.87,27.88,27.82,27.86,17700.0,18.2883,18.2949,18.2555,18.2817,17700.0
2007-03-30 10:40:00,27.85,27.88,27.81,27.86,13500.0,18.2752,18.2949,18.2489,18.2817,13500.0
2007-03-30 10:50:00,27.86,27.88,27.84,27.88,6200.0,18.2817,18.2949,18.2686,18.2949,6200.0
2007-03-30 11:00:00,27.87,27.88,27.86,27.87,6600.0,18.2883,18.2949,18.2817,18.2883,6600.0
2007-03-30 11:10:00,27.86,27.87,27.85,27.85,20400.0,18.2817,18.2883,18.2752,18.2752,20400.0
2007-03-30 11:20:00,27.86,27.86,27.75,27.76,12500.0,18.2817,18.2817,18.2096,18.2161,12500.0
2007-03-30 11:30:00,27.76,27.79,27.75,27.78,8700.0,18.2161,18.2358,18.2096,18.2292,8700.0
2007-03-30 11:40:00,27.77,27.83,27.65,27.7,27200.0,18.2227,18.262,18.1439,18.1767,27200.0
2007-03-30 11:50:00,27.71,27.79,27.7,27.71,14500.0,18.1833,18.2358,18.1767,18.1833,14500.0
2007-03-30 12:00:00,27.72,27.75,27.63,27.69,20800.0,18.1899,18.2096,18.1308,18.1702,20800.0
2007-03-30 12:10:00,27.71,27.72,27.66,27.68,5700.0,18.1833,18.1899,18.1505,18.1636,5700.0
2007-03-30 12:20:00,27.67,27.74,27.67,27.73,18400.0,18.1571,18.203,18.1571,18.1964,18400.0
2007-03-30 12:30:00,27.73,27.77,27.68,27.75,19600.0,18.1964,18.2227,18.1636,18.2096,19600.0
2007-03-30 12:40:00,27.76,27.76,27.73,27.73,3900.0,18.2161,18.2161,18.1964,18.1964,3900.0
2007-03-30 12:50:00,27.73,27.75,27.7,27.72,10900.0,18.1964,18.2096,18.1767,18.1899,10900.0
2007-03-30 13:00:00,27.72,27.74,27.68,27.73,32900.0,18.1899,18.203,18.1636,18.1964,32900.0
2007-03-30 13:10:00,27.73,27.74,27.72,27.74,5400.0,18.1964,18.203,18.1899,18.203,5400.0
2007-03-30 13:20:00,27.74,27.75,27.72,27.74,6800.0,18.203,18.2096,18.1899,18.203,6800.0
2007-03-30 13:30:00,27.75,27.79,27.75,27.77,11300.0,18.2096,18.2358,18.2096,18.2227,11300.0
2007-03-30 13:40:00,27.78,27.81,27.76,27.8,15600.0,18.2292,18.2489,18.2161,18.2424,15600.0
2007-03-30 13:50:00,27.8,27.81,27.78,27.79,11800.0,18.2424,18.2489,18.2292,18.2358,11800.0
2007-03-30 14:00:00,27.78,27.81,27.78,27.79,11500.0,18.2292,18.2489,18.2292,18.2358,11500.0
2007-03-30 14:10:00,27.8,27.82,27.79,27.79,12900.0,18.2424,18.2555,18.2358,18.2358,12900.0
2007-03-30 14:20:00,27.78,27.83,27.78,27.81,15000.0,18.2292,18.262,18.2292,18.2489,15000.0
2007-03-30 14:30:00,27.81,27.84,27.79,27.82,13700.0,18.2489,18.2686,18.2358,18.2555,13700.0
2007-03-30 14:40:00,27.82,27.85,27.81,27.82,26600.0,18.2555,18.2752,18.2489,18.2555,26600.0
2007-03-30 14:50:00,27.82,27.86,27.81,27.84,52500.0,18.2555,18.2817,18.2489,18.2686,52500.0
2007-03-30 15:00:00,27.84,27.85,27.81,27.82,17400.0,18.2686,18.2752,18.2489,18.2555,17400.0
2007-03-30 15:10:00,27.81,27.87,27.8,27.81,31500.0,18.2489,18.2883,18.2424,18.2489,31500.0
2007-03-30 15:20:00,27.81,27.82,27.78,27.78,11100.0,18.2489,18.2555,18.2292,18.2292,11100.0
2007-03-30 15:30:00,27.78,27.78,27.73,27.73,21900.0,18.2292,18.2292,18.1964,18.1964,21900.0
2007-03-30 15:40:00,27.73,27.83,27.73,27.82,30000.0,18.1964,18.262,18.1964,18.2555,30000.0
2007-03-30 15:50:00,27.83,27.87,27.75,27.81,65600.0,18.262,18.2883,18.2096,18.2489,65600.0
2007-04-02 09:30:00,27.9,28.11,27.87,27.95,23600.0,18.308,18.4458,18.2883,18.3408,23600.0
2007-04-02 09:40:00,27.95,28.02,27.92,28.0,29100.0,18.3408,18.3867,18.3211,18.3736,29100.0
2007-04-02 09:50:00,28.0,28.03,27.94,28.01,18300.0,18.3736,18.3933,18.3342,18.3802,18300.0
2007-04-02 10:00:00,28.01,28.09,27.87,27.94,75700.0,18.3802,18.4327,18.2883,18.3342,75700.0
2007-04-02 10:10:00,27.96,27.96,27.87,27.94,82400.0,18.3474,18.3474,18.2883,18.3342,82400.0
2007-04-02 10:20:00,27.95,27.95,27.79,27.84,18600.0,18.3408,18.3408,18.2358,18.2686,18600.0
2007-04-02 10:30:00,27.85,27.88,27.81,27.83,43200.0,18.2752,18.2949,18.2489,18.262,43200.0
2007-04-02 10:40:00,27.83,27.84,27.8,27.84,28100.0,18.262,18.2686,18.2424,18.2686,28100.0
2007-04-02 10:50:00,27.84,28.04,27.84,28.04,30300.0,18.2686,18.3999,18.2686,18.3999,30300.0
2007-04-02 11:00:00,28.04,28.05,27.99,28.0,19000.0,18.3999,18.4064,18.367,18.3736,19000.0
2007-04-02 11:10:00,28.01,28.01,27.93,27.93,10600.0,18.3802,18.3802,18.3277,18.3277,10600.0
2007-04-02 11:20:00,27.92,27.92,27.89,27.89,12200.0,18.3211,18.3211,18.3014,18.3014,12200.0
2007-04-02 11:30:00,27.9,27.93,27.85,27.93,31000.0,18.308,18.3277,18.2752,18.3277,31000.0
2007-04-02 11:40:00,27.93,27.93,27.89,27.9,8200.0,18.3277,18.3277,18.3014,18.308,8200.0
2007-04-02 11:50:00,27.89,27.9,27.86,27.87,11800.0,18.3014,18.308,18.2817,18.2883,11800.0
2007-04-02 12:00:00,27.86,27.89,27.86,27.87,9400.0,18.2817,18.3014,18.2817,18.2883,9400.0
2007-04-02 12:10:00,27.87,27.88,27.85,27.86,9900.0,18.2883,18.2949,18.2752,18.2817,9900.0
2007-04-02 12:20:00,27.87,27.88,27.85,27.86,12600.0,18.2883,18.2949,18.2752,18.2817,12600.0
2007-04-02 12:30:00,27.87,27.87,27.82,27.83,6700.0,18.2883,18.2883,18.2555,18.262,6700.0
2007-04-02 12:40:00,27.83,27.86,27.83,27.86,8100.0,18.262,18.2817,18.262,18.2817,8100.0
2007-04-02 12:50:00,27.85,27.86,27.82,27.83,6000.0,18.2752,18.2817,18.2555,18.262,6000.0
2007-04-02 13:00:00,27.83,27.84,27.82,27.82,8400.0,18.262,18.2686,18.2555,18.2555,8400.0
2007-04-02 13:10:00,27.83,27.91,27.8,27.88,23100.0,18.262,18.3145,18.2424,18.2949,23100.0
2007-04-02 13:20:00,27.88,27.93,27.88,27.92,9200.0,18.2949,18.3277,18.2949,18.3211,9200.0
2007-04-02 13:30:00,27.92,27.92,27.89,27.89,4600.0,18.3211,18.3211,18.3014,18.3014,4600.0
2007-04-02 13:40:00,27.89,27.89,27.87,27.87,8000.0,18.3014,18.3014,18.2883,18.2883,8000.0
2007-04-02 13:50:00,27.89,27.91,27.88,27.88,7500.0,18.3014,18.3145,18.2949,18.2949,7500.0
2007-04-02 14:00:00,27.88,27.89,27.86,27.86,5600.0,18.2949,18.3014,18.2817,18.2817,5600.0
2007-04-02 14:10:00,27.86,27.9,27.85,27.89,10700.0,18.2817,18.308,18.2752,18.3014,10700.0
2007-04-02 14:20:00,27.89,27.91,27.89,27.9,7600.0,18.3014,18.3145,18.3014,18.308,7600.0
2007-04-02 14:30:00,27.91,27.92,27.9,27.9,6600.0,18.3145,18.3211,18.308,18.308,6600.0
2007-04-02 14:40:00,27.91,27.92,27.86,27.86,134600.0,18.3145,18.3211,18.2817,18.2817,134600.0
2007-04-02 14:50:00,27.87,27.88,27.86,27.87,12300.0,18.2883,18.2949,18.2817,18.2883,12300.0
2007-04-02 15:00:00,27.88,27.92,27.87,27.91,17800.0,18.2949,18.3211,18.2883,18.3145,17800.0
2007-04-02 15:10:00,27.92,27.96,27.91,27.96,18200.0,18.3211,18.3474,18.3145,18.3474,18200.0
2007-04-02 15:20:00,27.97,27.98,27.94,27.94,42600.0,18.3539,18.3605,18.3342,18.3342,42600.0
2007-04-02 15:30:00,27.95,27.98,27.91,27.92,116300.0,18.3408,18.3605,18.3145,18.3211,116300.0
2007-04-02 15:40:00,27.92,27.93,27.89,27.89,160700.0,18.3211,18.3277,18.3014,18.3014,160700.0
2007-04-02 15:50:00,27.89,27.92,27.87,27.87,93400.0,18.3014,18.3211,18.2883,18.2883,93400.0
2007-04-03 09:30:00,28.04,28.07,27.94,28.04,16300.0,18.3999,18.4195,18.3342,18.3999,16300.0
2007-04-03 09:40:00,28.03,28.16,28.03,28.1,11900.0,18.3933,18.4786,18.3933,18.4392,11900.0
2007-04-03 09:50:00,28.14,28.19,28.08,28.18,11600.0,18.4655,18.4983,18.4261,18.4917,11600.0
2007-04-03 10:00:00,28.2,28.3,28.19,28.26,32300.0,18.5048,18.5705,18.4983,18.5442,32300.0
2007-04-03 10:10:00,28.26,28.29,28.16,28.16,29800.0,18.5442,18.5639,18.4786,18.4786,29800.0
2007-04-03 10:20:00,28.17,28.18,28.13,28.13,15600.0,18.4852,18.4917,18.4589,18.4589,15600.0
2007-04-03 10:30:00,28.14,28.15,28.11,28.15,9900.0,18.4655,18.472,18.4458,18.472,9900.0
2007-04-03 10:40:00,28.15,28.23,28.14,28.16,40100.0,18.472,18.5245,18.4655,18.4786,40100.0
2007-04-03 10:50:00,28.16,28.2,28.16,28.2,10900.0,18.4786,18.5048,18.4786,18.5048,10900.0
2007-04-03 11:00:00,28.2,28.2,28.15,28.15,13000.0,18.5048,18.5048,18.472,18.472,13000.0
2007-04-03 11:10:00,28.16,28.16,28.11,28.12,16600.0,18.4786,18.4786,18.4458,18.4523,16600.0
2007-04-03 11:20:00,28.12,28.15,28.11,28.13,11300.0,18.4523,18.472,18.4458,18.4589,11300.0
2007-04-03 11:30:00,28.13,28.18,28.13,28.17,23700.0,18.4589,18.4917,18.4589,18.4852,23700.0
2007-04-03 11:40:00,28.18,28.2,28.18,28.2,10700.0,18.4917,18.5048,18.4917,18.5048,10700.0
2007-04-03 11:50:00,28.2,28.24,28.2,28.24,26300.0,18.5048,18.5311,18.5048,18.5311,26300.0
2007-04-03 12:00:00,28.24,28.24,28.19,28.2,21200.0,18.5311,18.5311,18.4983,18.5048,21200.0
2007-04-03 12:10:00,28.2,28.2,28.16,28.17,16200.0,18.5048,18.5048,18.4786,18.4852,16200.0
2007-04-03 12:20:00,28.18,28.19,28.17,28.19,15300.0,18.4917,18.4983,18.4852,18.4983,15300.0
2007-04-03 12:30:00,28.19,28.2,28.17,28.2,16800.0,18.4983,18.5048,18.4852,18.5048,16800.0
2007-04-03 12:40:00,28.2,28.2,28.15,28.16,25300.0,18.5048,18.5048,18.472,18.4786,25300.0
2007-04-03 12:50:00,28.16,28.17,28.13,28.17,25000.0,18.4786,18.4852,18.4589,18.4852,25000.0
2007-04-03 13:00:00,28.17,28.2,28.15,28.2,15400.0,18.4852,18.5048,18.472,18.5048,15400.0
2007-04-03 13:10:00,28.2,28.22,28.18,28.21,17300.0,18.5048,18.518,18.4917,18.5114,17300.0
2007-04-03 13:20:00,28.22,28.23,28.21,28.23,13200.0,18.518,18.5245,18.5114,18.5245,13200.0
2007-04-03 13:30:00,28.23,28.24,28.22,28.23,16400.0,18.5245,18.5311,18.518,18.5245,16400.0
2007-04-03 13:40:00,28.23,28.25,28.21,28.21,23700.0,18.5245,18.5377,18.5114,18.5114,23700.0
2007-04-03 13:50:00,28.21,28.25,28.21,28.23,22400.0,18.5114,18.5377,18.5114,18.5245,22400.0
2007-04-03 14:00:00,28.24,28.25,28.23,28.25,25900.0,18.5311,18.5377,18.5245,18.5377,25900.0
2007-04-03 14:10:00,28.24,28.25,28.18,28.18,26700.0,18.5311,18.5377,18.4917,18.4917,26700.0
2007-04-03 14:20:00,28.17,28.23,28.15,28.2,32800.0,18.4852,18.5245,18.472,18.5048,32800.0
2007-04-03 14:30:00,28.19,28.2,28.15,28.16,14800.0,18.4983,18.5048,18.472,18.4786,14800.0
2007-04-03 14:40:00,28.16,28.17,28.14,28.16,36500.0,18.4786,18.4852,18.4655,18.4786,36500.0
2007-04-03 14:50:00,28.16,28.21,28.15,28.2,18800.0,18.4786,18.5114,18.472,18.5048,18800.0
2007-04-03 15:00:00,28.2,28.21,28.14,28.15,18000.0,18.5048,18.5114,18.4655,18.472,18000.0
2007-04-03 15:10:00,28.15,28.16,28.13,28.13,19400.0,18.472,18.4786,18.4589,18.4589,19400.0
2007-04-03 15:20:00,28.12,28.16,28.12,28.14,25600.0,18.4523,18.4786,18.4523,18.4655,25600.0
2007-04-03 15:30:00,28.14,28.16,28.13,28.14,26800.0,18.4655,18.4786,18.4589,18.4655,26800.0
2007-04-03 15:40:00,28.14,28.19,28.14,28.14,44200.0,18.4655,18.4983,18.4655,18.4655,44200.0
2007-04-03 15:50:00,28.14,28.18,28.12,28.17,42800.0,18.4655,18.4917,18.4523,18.4852,42800.0
2007-04-04 09:30:00,28.02,28.12,27.93,27.98,32800.0,18.3867,18.4523,18.3277,18.3605,32800.0
2007-04-04 09:40:00,27.93,28.01,27.9,27.9,42000.0,18.3277,18.3802,18.308,18.308,42000.0
2007-04-04 09:50:00,27.9,27.97,27.84,27.86,41100.0,18.308,18.3539,18.2686,18.2817,41100.0
2007-04-04 10:00:00,27.86,27.91,27.77,27.9,34900.0,18.2817,18.3145,18.2227,18.308,34900.0
2007-04-04 10:10:00,27.9,28.0,27.9,27.96,23100.0,18.308,18.3736,18.308,18.3474,23100.0
2007-04-04 10:20:00,27.95,27.99,27.95,27.97,21500.0,18.3408,18.367,18.3408,18.3539,21500.0
2007-04-04 10:30:00,27.97,27.98,27.91,27.96,33300.0,18.3539,18.3605,18.3145,18.3474,33300.0
2007-04-04 10:40:00,27.97,27.97,27.94,27.95,16400.0,18.3539,18.3539,18.3342,18.3408,16400.0
2007-04-04 10:50:00,27.95,27.97,27.93,27.94,16200.0,18.3408,18.3539,18.3277,18.3342,16200.0
2007-04-04 11:00:00,27.95,27.95,27.89,27.9,19900.0,18.3408,18.3408,18.3014,18.308,19900.0
2007-04-04 11:10:00,27.9,27.92,27.88,27.89,17200.0,18.308,18.3211,18.2949,18.3014,17200.0
2007-04-04 11:20:00,27.89,27.9,27.86,27.87,17200.0,18.3014,18.308,18.2817,18.2883,17200.0
2007-04-04 11:30:00,27.86,27.86,27.83,27.84,20800.0,18.2817,18.2817,18.262,18.2686,20800.0
2007-04-04 11:40:00,27.84,27.87,27.83,27.87,20900.0,18.2686,18.2883,18.262,18.2883,20900.0
2007-04-04 11:50:00,27.87,27.87,27.84,27.85,13900.0,18.2883,18.2883,18.2686,18.2752,13900.0
2007-04-04 12:00:00,27.86,27.86,27.83,27.84,21100.0,18.2817,18.2817,18.262,18.2686,21100.0
2007-04-04 12:10:00,27.84,27.85,27.83,27.84,14000.0,18.2686,18.2752,18.262,18.2686,14000.0
2007-04-04 12:20:00,27.85,27.85,27.83,27.83,13100.0,18.2752,18.2752,18.262,18.262,13100.0
2007-04-04 12:30:00,27.84,27.86,27.83,27.86,14800.0,18.2686,18.2817,18.262,18.2817,14800.0
2007-04-04 12:40:00,27.85,27.87,27.84,27.85,10000.0,18.2752,18.2883,18.2686,18.2752,10000.0
2007-04-04 12:50:00,27.85,27.9,27.85,27.89,18000.0,18.2752,18.308,18.2752,18.3014,18000.0
2007-04-04 13:00:00,27.88,27.89,27.87,27.88,11200.0,18.2949,18.3014,18.2883,18.2949,11200.0
2007-04-04 13:10:00,27.88,27.88,27.87,27.87,11000.0,18.2949,18.2949,18.2883,18.2883,11000.0
2007-04-04 13:20:00,27.88,27.88,27.82,27.83,16100.0,18.2949,18.2949,18.2555,18.262,16100.0
2007-04-04 13:30:00,27.83,27.88,27.82,27.87,14600.0,18.262,18.2949,18.2555,18.2883,14600.0
2007-04-04 13:40:00,27.88,27.89,27.86,27.89,18100.0,18.2949,18.3014,18.2817,18.3014,18100.0
2007-04-04 13:50:00,27.89,27.93,27.88,27.92,16900.0,18.3014,18.3277,18.2949,18.3211,16900.0
2007-04-04 14:00:00,27.92,27.94,27.91,27.94,22600.0,18.3211,18.3342,18.3145,18.3342,22600.0
2007-04-04 14:10:00,27.94,27.97,27.94,27.94,27500.0,18.3342,18.3539,18.3342,18.3342,27500.0
2007-04-04 14:20:00,27.95,28.01,27.94,28.01,36400.0,18.3408,18.3802,18.3342,18.3802,36400.0
2007-04-04 14:30:00,28.0,28.01,27.97,28.01,24600.0,18.3736,18.3802,18.3539,18.3802,24600.0
2007-04-04 14:40:00,28.0,28.02,27.99,28.0,23500.0,18.3736,18.3867,18.367,18.3736,23500.0
2007-04-04 14:50:00,28.01,28.02,28.0,28.02,20000.0,18.3802,18.3867,18.3736,18.3867,20000.0
2007-04-04 15:00:00,28.01,28.01,27.97,28.01,25100.0,18.3802,18.3802,18.3539,18.3802,25100.0
2007-04-04 15:10:00,28.0,28.01,27.99,28.01,18100.0,18.3736,18.3802,18.367,18.3802,18100.0
2007-04-04 15:20:00,28.01,28.01,27.93,27.96,24600.0,18.3802,18.3802,18.3277,18.3474,24600.0
2007-04-04 15:30:00,27.96,27.99,27.93,27.94,25800.0,18.3474,18.367,18.3277,18.3342,25800.0
2007-04-04 15:40:00,27.93,27.95,27.87,27.89,25300.0,18.3277,18.3408,18.2883,18.3014,25300.0
2007-04-04 15:50:00,27.87,27.9,27.81,27.81,116000.0,18.2883,18.308,18.2489,18.2489,116000.0
2007-04-05 09:30:00,27.92,27.94,27.9,27.94,10700.0,18.3211,18.3342,18.308,18.3342,10700.0
2007-04-05 09:40:00,27.94,27.97,27.91,27.91,8600.0,18.3342,18.3539,18.3145,18.3145,8600.0
2007-04-05 09:50:00,27.92,27.93,27.91,27.91,6200.0,18.3211,18.3277,18.3145,18.3145,6200.0
2007-04-05 10:00:00,27.87,27.94,27.85,27.94,5100.0,18.2883,18.3342,18.2752,18.3342,5100.0
2007-04-05 10:10:00,27.94,27.96,27.9,27.91,7200.0,18.3342,18.3474,18.308,18.3145,7200.0
2007-04-05 10:20:00,27.9,27.9,27.86,27.87,5900.0,18.308,18.308,18.2817,18.2883,5900.0
2007-04-05 10:30:00,27.88,27.89,27.87,27.87,6800.0,18.2949,18.3014,18.2883,18.2883,6800.0
2007-04-05 10:40:00,27.87,27.88,27.86,27.87,6100.0,18.2883,18.2949,18.2817,18.2883,6100.0
2007-04-05 10:50:00,27.88,27.88,27.87,27.87,4900.0,18.2949,18.2949,18.2883,18.2883,4900.0
2007-04-05 11:00:00,27.86,27.88,27.84,27.85,8400.0,18.2817,18.2949,18.2686,18.2752,8400.0
2007-04-05 11:10:00,27.84,27.85,27.82,27.85,7100.0,18.2686,18.2752,18.2555,18.2752,7100.0
2007-04-05 11:20:00,27.85,27.87,27.83,27.83,3900.0,18.2752,18.2883,18.262,18.262,3900.0
2007-04-05 11:30:00,27.83,27.86,27.82,27.83,5700.0,18.262,18.2817,18.2555,18.262,5700.0
2007-04-05 11:40:00,27.83,27.85,27.82,27.85,3600.0,18.262,18.2752,18.2555,18.2752,3600.0
2007-04-05 11:50:00,27.86,27.87,27.85,27.86,9800.0,18.2817,18.2883,18.2752,18.2817,9800.0
2007-04-05 12:00:00,27.86,27.87,27.83,27.84,9500.0,18.2817,18.2883,18.262,18.2686,9500.0
2007-04-05 12:10:00,27.84,27.84,27.82,27.82,3300.0,18.2686,18.2686,18.2555,18.2555,3300.0
2007-04-05 12:20:00,27.83,27.85,27.82,27.82,3300.0,18.262,18.2752,18.2555,18.2555,3300.0
2007-04-05 12:30:00,27.85,27.85,27.82,27.84,3700.0,18.2752,18.2752,18.2555,18.2686,3700.0
2007-04-05 12:40:00,27.83,27.85,27.83,27.85,5500.0,18.262,18.2752,18.262,18.2752,5500.0
2007-04-05 12:50:00,27.84,27.85,27.83,27.85,4200.0,18.2686,18.2752,18.262,18.2752,4200.0
2007-04-05 13:00:00,27.85,27.86,27.84,27.86,5100.0,18.2752,18.2817,18.2686,18.2817,5100.0
2007-04-05 13:10:00,27.86,27.86,27.85,27.86,2100.0,18.2817,18.2817,18.2752,18.2817,2100.0
2007-04-05 13:20:00,27.86,27.86,27.82,27.83,7800.0,18.2817,18.2817,18.2555,18.262,7800.0
2007-04-05 13:30:00,27.83,27.84,27.82,27.84,5500.0,18.262,18.2686,18.2555,18.2686,5500.0
2007-04-05 13:40:00,27.83,27.86,27.82,27.86,6700.0,18.262,18.2817,18.2555,18.2817,6700.0
2007-04-05 13:50:00,27.85,27.86,27.83,27.83,4800.0,18.2752,18.2817,18.262,18.262,4800.0
2007-04-05 14:00:00,27.83,27.86,27.83,27.85,8600.0,18.262,18.2817,18.262,18.2752,8600.0
2007-04-05 14:10:00,27.85,27.86,27.84,27.84,10900.0,18.2752,18.2817,18.2686,18.2686,10900.0
2007-04-05 14:20:00,27.85,27.86,27.84,27.85,11000.0,18.2752,18.2817,18.2686,18.2752,11000.0
2007-04-05 14:30:00,27.85,27.86,27.83,27.84,8600.0,18.2752,18.2817,18.262,18.2686,8600.0
2007-04-05 14:40:00,27.84,27.85,27.83,27.84,8900.0,18.2686,18.2752,18.262,18.2686,8900.0
2007-04-05 14:50:00,27.84,27.85,27.82,27.84,10800.0,18.2686,18.2752,18.2555,18.2686,10800.0
2007-04-05 15:00:00,27.84,27.86,27.83,27.83,23600.0,18.2686,18.2817,18.262,18.262,23600.0
2007-04-05 15:10:00,27.83,27.84,27.82,27.82,10700.0,18.262,18.2686,18.2555,18.2555,10700.0
2007-04-05 15:20:00,27.83,27.86,27.81,27.85,45700.0,18.262,18.2817,18.2489,18.2752,45700.0
2007-04-05 15:30:00,27.85,27.86,27.81,27.84,77600.0,18.2752,18.2817,18.2489,18.2686,77600.0
2007-04-05 15:40:00,27.85,27.88,27.82,27.85,68200.0,18.2752,18.2949,18.2555,18.2752,68200.0
2007-04-05 15:50:00,27.85,27.88,27.82,27.82,71700.0,18.2752,18.2949,18.2555,18.2555,71700.0
2007-04-09 09:30:00,27.91,28.0,27.87,27.96,21700.0,18.3145,18.3736,18.2883,18.3474,21700.0
2007-04-09 09:40:00,27.94,27.95,27.76,27.84,19700.0,18.3342,18.3408,18.2161,18.2686,19700.0
2007-04-09 09:50:00,27.82,27.84,27.77,27.8,17000.0,18.2555,18.2686,18.2227,18.2424,17000.0
2007-04-09 10:00:00,27.79,27.8,27.7,27.71,18000.0,18.2358,18.2424,18.1767,18.1833,18000.0
2007-04-09 10:10:00,27.71,27.74,27.68,27.73,14500.0,18.1833,18.203,18.1636,18.1964,14500.0
2007-04-09 10:20:00,27.72,27.73,27.67,27.67,16100.0,18.1899,18.1964,18.1571,18.1571,16100.0
2007-04-09 10:30:00,27.66,27.7,27.66,27.7,21200.0,18.1505,18.1767,18.1505,18.1767,21200.0
2007-04-09 10:40:00,27.68,27.72,27.68,27.72,22200.0,18.1636,18.1899,18.1636,18.1899,22200.0
2007-04-09 10:50:00,27.74,27.74,27.7,27.72,33400.0,18.203,18.203,18.1767,18.1899,33400.0
2007-04-09 11:00:00,27.72,27.76,27.7,27.74,48500.0,18.1899,18.2161,18.1767,18.203,48500.0
2007-04-09 11:10:00,27.74,27.74,27.7,27.71,14900.0,18.203,18.203,18.1767,18.1833,14900.0
2007-04-09 11:20:00,27.71,27.72,27.71,27.72,19200.0,18.1833,18.1899,18.1833,18.1899,19200.0
2007-04-09 11:30:00,27.72,27.74,27.71,27.74,15800.0,18.1899,18.203,18.1833,18.203,15800.0
2007-04-09 11:40:00,27.73,27.74,27.7,27.73,27900.0,18.1964,18.203,18.1767,18.1964,27900.0
2007-04-09 11:50:00,27.72,27.73,27.69,27.69,14600.0,18.1899,18.1964,18.1702,18.1702,14600.0
2007-04-09 12:00:00,27.69,27.7,27.69,27.69,13900.0,18.1702,18.1767,18.1702,18.1702,13900.0
2007-04-09 12:10:00,27.69,27.69,27.67,27.67,20300.0,18.1702,18.1702,18.1571,18.1571,20300.0
2007-04-09 12:20:00,27.67,27.69,27.66,27.69,19200.0,18.1571,18.1702,18.1505,18.1702,19200.0
2007-04-09 12:30:00,27.69,27.69,27.66,27.67,15600.0,18.1702,18.1702,18.1505,18.1571,15600.0
2007-04-09 12:40:00,27.67,27.67,27.65,27.66,18000.0,18.1571,18.1571,18.1439,18.1505,18000.0
2007-04-09 12:50:00,27.67,27.67,27.63,27.63,24600.0,18.1571,18.1571,18.1308,18.1308,24600.0
2007-04-09 13:00:00,27.63,27.64,27.61,27.63,22700.0,18.1308,18.1374,18.1177,18.1308,22700.0
2007-04-09 13:10:00,27.64,27.64,27.63,27.64,10700.0,18.1374,18.1374,18.1308,18.1374,10700.0
2007-04-09 13:20:00,27.64,27.65,27.63,27.64,16500.0,18.1374,18.1439,18.1308,18.1374,16500.0
2007-04-09 13:30:00,27.63,27.64,27.59,27.59,19600.0,18.1308,18.1374,18.1046,18.1046,19600.0
2007-04-09 13:40:00,27.6,27.61,27.59,27.61,18800.0,18.1111,18.1177,18.1046,18.1177,18800.0
2007-04-09 13:50:00,27.61,27.61,27.6,27.61,19900.0,18.1177,18.1177,18.1111,18.1177,19900.0
2007-04-09 14:00:00,27.61,27.62,27.6,27.6,13800.0,18.1177,18.1242,18.1111,18.1111,13800.0
2007-04-09 14:10:00,27.61,27.61,27.6,27.61,14200.0,18.1177,18.1177,18.1111,18.1177,14200.0
2007-04-09 14:20:00,27.6,27.61,27.6,27.61,8000.0,18.1111,18.1177,18.1111,18.1177,8000.0
2007-04-09 14:30:00,27.6,27.61,27.58,27.59,17500.0,18.1111,18.1177,18.098,18.1046,17500.0
2007-04-09 14:40:00,27.58,27.61,27.58,27.6,11600.0,18.098,18.1177,18.098,18.1111,11600.0
2007-04-09 14:50:00,27.6,27.62,27.6,27.61,14800.0,18.1111,18.1242,18.1111,18.1177,14800.0
2007-04-09 15:00:00,27.61,27.62,27.56,27.56,30700.0,18.1177,18.1242,18.0849,18.0849,30700.0
2007-04-09 15:10:00,27.57,27.57,27.51,27.54,64300.0,18.0914,18.0914,18.0521,18.0718,64300.0
2007-04-09 15:20:00,27.54,27.55,27.51,27.54,26400.0,18.0718,18.0783,18.0521,18.0718,26400.0
2007-04-09 15:30:00,27.53,27.55,27.5,27.5,34300.0,18.0652,18.0783,18.0455,18.0455,34300.0
2007-04-09 15:40:00,27.5,27.53,27.46,27.48,53000.0,18.0455,18.0652,18.0193,18.0324,53000.0
2007-04-09 15:50:00,27.47,27.55,27.46,27.49,69300.0,18.0258,18.0783,18.0193,18.0389,69300.0
2007-04-10 09:30:00,27.4,27.4,27.2,27.33,34000.0,17.9799,17.9799,17.8486,17.9339,34000.0
2007-04-10 09:40:00,27.3,27.38,27.29,27.32,17500.0,17.9143,17.9668,17.9077,17.9274,17500.0
2007-04-10 09:50:00,27.32,27.35,27.29,27.29,17100.0,17.9274,17.9471,17.9077,17.9077,17100.0
2007-04-10 10:00:00,27.3,27.31,27.24,27.29,11100.0,17.9143,17.9208,17.8749,17.9077,11100.0
2007-04-10 10:10:00,27.28,27.32,27.25,27.27,21600.0,17.9011,17.9274,17.8815,17.8946,21600.0
2007-04-10 10:20:00,27.25,27.29,27.23,27.25,25500.0,17.8815,17.9077,17.8683,17.8815,25500.0
2007-04-10 10:30:00,27.25,27.35,27.22,27.35,38300.0,17.8815,17.9471,17.8618,17.9471,38300.0
2007-04-10 10:40:00,27.35,27.37,27.31,27.31,16200.0,17.9471,17.9602,17.9208,17.9208,16200.0
2007-04-10 10:50:00,27.31,27.33,27.27,27.3,24200.0,17.9208,17.9339,17.8946,17.9143,24200.0
2007-04-10 11:00:00,27.3,27.31,27.28,27.29,9100.0,17.9143,17.9208,17.9011,17.9077,9100.0
2007-04-10 11:10:00,27.28,27.3,27.28,27.28,3700.0,17.9011,17.9143,17.9011,17.9011,3700.0
2007-04-10 11:20:00,27.28,27.3,27.27,27.27,13200.0,17.9011,17.9143,17.8946,17.8946,13200.0
2007-04-10 11:30:00,27.29,27.3,27.26,27.26,23500.0,17.9077,17.9143,17.888,17.888,23500.0
2007-04-10 11:40:00,27.26,27.29,27.26,27.28,18900.0,17.888,17.9077,17.888,17.9011,18900.0
2007-04-10 11:50:00,27.27,27.28,27.26,27.27,17300.0,17.8946,17.9011,17.888,17.8946,17300.0
2007-04-10 12:00:00,27.27,27.3,27.27,27.27,27800.0,17.8946,17.9143,17.8946,17.8946,27800.0
2007-04-10 12:10:00,27.29,27.29,27.27,27.28,5000.0,17.9077,17.9077,17.8946,17.9011,5000.0
2007-04-10 12:20:00,27.28,27.28,27.27,27.27,12900.0,17.9011,17.9011,17.8946,17.8946,12900.0
2007-04-10 12:30:00,27.27,27.27,27.26,27.26,13500.0,17.8946,17.8946,17.888,17.888,13500.0
2007-04-10 12:40:00,27.25,27.27,27.25,27.27,20300.0,17.8815,17.8946,17.8815,17.8946,20300.0
2007-04-10 12:50:00,27.27,27.27,27.23,27.26,12600.0,17.8946,17.8946,17.8683,17.888,12600.0
2007-04-10 13:00:00,27.25,27.26,27.25,27.25,8700.0,17.8815,17.888,17.8815,17.8815,8700.0
2007-04-10 13:10:00,27.26,27.26,27.24,27.24,8800.0,17.888,17.888,17.8749,17.8749,8800.0
2007-04-10 13:20:00,27.24,27.25,27.23,27.23,7000.0,17.8749,17.8815,17.8683,17.8683,7000.0
2007-04-10 13:30:00,27.24,27.24,27.21,27.24,11400.0,17.8749,17.8749,17.8552,17.8749,11400.0
2007-04-10 13:40:00,27.24,27.25,27.19,27.19,22700.0,17.8749,17.8815,17.8421,17.8421,22700.0
2007-04-10 13:50:00,27.19,27.23,27.18,27.21,30700.0,17.8421,17.8683,17.8355,17.8552,30700.0
2007-04-10 14:00:00,27.21,27.24,27.17,27.21,39900.0,17.8552,17.8749,17.829,17.8552,39900.0
2007-04-10 14:10:00,27.22,27.23,27.17,27.2,28800.0,17.8618,17.8683,17.829,17.8486,28800.0
2007-04-10 14:20:00,27.19,27.21,27.17,27.17,20500.0,17.8421,17.8552,17.829,17.829,20500.0
2007-04-10 14:30:00,27.17,27.2,27.17,27.18,19200.0,17.829,17.8486,17.829,17.8355,19200.0
2007-04-10 14:40:00,27.19,27.21,27.18,27.21,18100.0,17.8421,17.8552,17.8355,17.8552,18100.0
2007-04-10 14:50:00,27.21,27.22,27.17,27.19,21800.0,17.8552,17.8618,17.829,17.8421,21800.0
2007-04-10 15:00:00,27.2,27.22,27.18,27.2,26800.0,17.8486,17.8618,17.8355,17.8486,26800.0
2007-04-10 15:10:00,27.21,27.24,27.18,27.19,38100.0,17.8552,17.8749,17.8355,17.8421,38100.0
2007-04-10 15:20:00,27.19,27.23,27.18,27.2,23900.0,17.8421,17.8683,17.8355,17.8486,23900.0
2007-04-10 15:30:00,27.2,27.24,27.19,27.2,48300.0,17.8486,17.8749,17.8421,17.8486,48300.0
2007-04-10 15:40:00,27.2,27.23,27.18,27.21,58100.0,17.8486,17.8683,17.8355,17.8552,58100.0
2007-04-10 15:50:00,27.21,27.21,27.17,27.2,48600.0,17.8552,17.8552,17.829,17.8486,48600.0
2007-04-11 09:30:00,27.19,27.29,27.1,27.25,27700.0,17.8421,17.9077,17.783,17.8815,27700.0
2007-04-11 09:40:00,27.24,27.3,27.2,27.24,48300.0,17.8749,17.9143,17.8486,17.8749,48300.0
2007-04-11 09:50:00,27.21,27.3,27.2,27.28,23500.0,17.8552,17.9143,17.8486,17.9011,23500.0
2007-04-11 10:00:00,27.28,27.3,27.26,27.29,18000.0,17.9011,17.9143,17.888,17.9077,18000.0
2007-04-11 10:10:00,27.28,27.34,27.28,27.3,55800.0,17.9011,17.9405,17.9011,17.9143,55800.0
2007-04-11 10:20:00,27.3,27.32,27.23,27.24,20300.0,17.9143,17.9274,17.8683,17.8749,20300.0
2007-04-11 10:30:00,27.24,27.32,27.22,27.27,74200.0,17.8749,17.9274,17.8618,17.8946,74200.0
2007-04-11 10:40:00,27.28,27.29,27.19,27.23,24500.0,17.9011,17.9077,17.8421,17.8683,24500.0
2007-04-11 10:50:00,27.25,27.25,27.18,27.25,52300.0,17.8815,17.8815,17.8355,17.8815,52300.0
2007-04-11 11:00:00,27.25,27.29,27.21,27.21,32300.0,17.8815,17.9077,17.8552,17.8552,32300.0
2007-04-11 11:10:00,27.22,27.32,27.22,27.28,77200.0,17.8618,17.9274,17.8618,17.9011,77200.0
2007-04-11 11:20:00,27.28,27.3,27.24,27.26,55600.0,17.9011,17.9143,17.8749,17.888,55600.0
2007-04-11 11:30:00,27.24,27.26,27.24,27.26,12100.0,17.8749,17.888,17.8749,17.888,12100.0
2007-04-11 11:40:00,27.26,27.26,27.24,27.25,5000.0,17.888,17.888,17.8749,17.8815,5000.0
2007-04-11 11:50:00,27.24,27.26,27.24,27.26,10200.0,17.8749,17.888,17.8749,17.888,10200.0
2007-04-11 12:00:00,27.26,27.27,27.25,27.25,21100.0,17.888,17.8946,17.8815,17.8815,21100.0
2007-04-11 12:10:00,27.26,27.27,27.24,27.27,15600.0,17.888,17.8946,17.8749,17.8946,15600.0
2007-04-11 12:20:00,27.26,27.3,27.26,27.29,54400.0,17.888,17.9143,17.888,17.9077,54400.0
2007-04-11 12:30:00,27.29,27.3,27.27,27.29,17400.0,17.9077,17.9143,17.8946,17.9077,17400.0
2007-04-11 12:40:00,27.29,27.29,27.27,27.28,10000.0,17.9077,17.9077,17.8946,17.9011,10000.0
2007-04-11 12:50:00,27.28,27.3,27.28,27.29,11200.0,17.9011,17.9143,17.9011,17.9077,11200.0
2007-04-11 13:00:00,27.28,27.29,27.25,27.27,22200.0,17.9011,17.9077,17.8815,17.8946,22200.0
2007-04-11 13:10:00,27.26,27.3,27.24,27.25,32000.0,17.888,17.9143,17.8749,17.8815,32000.0
2007-04-11 13:20:00,27.26,27.26,27.23,27.25,14400.0,17.888,17.888,17.8683,17.8815,14400.0
2007-04-11 13:30:00,27.24,27.27,27.24,27.25,31000.0,17.8749,17.8946,17.8749,17.8815,31000.0
2007-04-11 13:40:00,27.25,27.25,27.24,27.24,11100.0,17.8815,17.8815,17.8749,17.8749,11100.0
2007-04-11 13:50:00,27.25,27.26,27.22,27.23,16600.0,17.8815,17.888,17.8618,17.8683,16600.0
2007-04-11 14:00:00,27.22,27.23,27.16,27.17,13800.0,17.8618,17.8683,17.8224,17.829,13800.0
2007-04-11 14:10:00,27.17,27.24,27.17,27.2,32400.0,17.829,17.8749,17.829,17.8486,32400.0
2007-04-11 14:20:00,27.2,27.23,27.17,27.2,31400.0,17.8486,17.8683,17.829,17.8486,31400.0
2007-04-11 14:30:00,27.18,27.2,27.15,27.19,12700.0,17.8355,17.8486,17.8158,17.8421,12700.0
2007-04-11 14:40:00,27.18,27.2,27.17,27.19,26100.0,17.8355,17.8486,17.829,17.8421,26100.0
2007-04-11 14:50:00,27.19,27.23,27.19,27.2,27700.0,17.8421,17.8683,17.8421,17.8486,27700.0
2007-04-11 15:00:00,27.2,27.2,27.19,27.2,13400.0,17.8486,17.8486,17.8421,17.8486,13400.0
2007-04-11 15:10:00,27.2,27.2,27.19,27.2,19900.0,17.8486,17.8486,17.8421,17.8486,19900.0
2007-04-11 15:20:00,27.2,27.24,27.19,27.24,39100.0,17.8486,17.8749,17.8421,17.8749,39100.0
2007-04-11 15:30:00,27.24,27.25,27.22,27.24,21600.0,17.8749,17.8815,17.8618,17.8749,21600.0
2007-04-11 15:40:00,27.23,27.25,27.22,27.24,24700.0,17.8683,17.8815,17.8618,17.8749,24700.0
2007-04-11 15:50:00,27.24,27.25,27.2,27.25,44600.0,17.8749,17.8815,17.8486,17.8815,44600.0
2007-04-12 09:30:00,27.15,27.25,27.05,27.21,17400.0,17.8158,17.8815,17.7502,17.8552,17400.0
2007-04-12 09:40:00,27.22,27.24,27.11,27.24,9400.0,17.8618,17.8749,17.7896,17.8749,9400.0
2007-04-12 09:50:00,27.18,27.21,27.1,27.16,7000.0,17.8355,17.8552,17.783,17.8224,7000.0
2007-04-12 10:00:00,27.15,27.27,27.11,27.24,29400.0,17.8158,17.8946,17.7896,17.8749,29400.0
2007-04-12 10:10:00,27.23,27.24,27.14,27.24,12200.0,17.8683,17.8749,17.8093,17.8749,12200.0
2007-04-12 10:20:00,27.24,27.26,27.23,27.26,15400.0,17.8749,17.888,17.8683,17.888,15400.0
2007-04-12 10:30:00,27.27,27.31,27.22,27.26,58000.0,17.8946,17.9208,17.8618,17.888,58000.0
2007-04-12 10:40:00,27.25,27.35,27.21,27.29,65300.0,17.8815,17.9471,17.8552,17.9077,65300.0
2007-04-12 10:50:00,27.3,27.37,27.29,27.3,25600.0,17.9143,17.9602,17.9077,17.9143,25600.0
2007-04-12 11:00:00,27.3,27.38,27.3,27.35,50200.0,17.9143,17.9668,17.9143,17.9471,50200.0
2007-04-12 11:10:00,27.35,27.39,27.27,27.3,29600.0,17.9471,17.9733,17.8946,17.9143,29600.0
2007-04-12 11:20:00,27.3,27.32,27.26,27.29,12000.0,17.9143,17.9274,17.888,17.9077,12000.0
2007-04-12 11:30:00,27.29,27.31,27.27,27.29,12500.0,17.9077,17.9208,17.8946,17.9077,12500.0
2007-04-12 11:40:00,27.3,27.3,27.27,27.29,3100.0,17.9143,17.9143,17.8946,17.9077,3100.0
2007-04-12 11:50:00,27.29,27.32,27.28,27.31,7100.0,17.9077,17.9274,17.9011,17.9208,7100.0
2007-04-12 12:00:00,27.31,27.41,27.3,27.41,36700.0,17.9208,17.9864,17.9143,17.9864,36700.0
2007-04-12 12:10:00,27.4,27.41,27.38,27.41,6600.0,17.9799,17.9864,17.9668,17.9864,6600.0
2007-04-12 12:20:00,27.41,27.41,27.36,27.41,7800.0,17.9864,17.9864,17.9536,17.9864,7800.0
2007-04-12 12:30:00,27.41,27.41,27.39,27.39,9100.0,17.9864,17.9864,17.9733,17.9733,9100.0
2007-04-12 12:40:00,27.39,27.41,27.38,27.4,23500.0,17.9733,17.9864,17.9668,17.9799,23500.0
2007-04-12 12:50:00,27.4,27.4,27.38,27.4,15800.0,17.9799,17.9799,17.9668,17.9799,15800.0
2007-04-12 13:00:00,27.39,27.41,27.38,27.41,9300.0,17.9733,17.9864,17.9668,17.9864,9300.0
2007-04-12 13:10:00,27.41,27.42,27.38,27.4,16300.0,17.9864,17.993,17.9668,17.9799,16300.0
2007-04-12 13:20:00,27.4,27.44,27.37,27.42,24800.0,17.9799,18.0061,17.9602,17.993,24800.0
2007-04-12 13:30:00,27.42,27.45,27.38,27.4,22300.0,17.993,18.0127,17.9668,17.9799,22300.0
2007-04-12 13:40:00,27.4,27.41,27.39,27.39,6600.0,17.9799,17.9864,17.9733,17.9733,6600.0
2007-04-12 13:50:00,27.38,27.41,27.38,27.4,5200.0,17.9668,17.9864,17.9668,17.9799,5200.0
2007-04-12 14:00:00,27.4,27.4,27.37,27.39,9400.0,17.9799,17.9799,17.9602,17.9733,9400.0
2007-04-12 14:10:00,27.4,27.4,27.35,27.36,28700.0,17.9799,17.9799,17.9471,17.9536,28700.0
2007-04-12 14:20:00,27.36,27.4,27.35,27.37,19900.0,17.9536,17.9799,17.9471,17.9602,19900.0
2007-04-12 14:30:00,27.36,27.4,27.35,27.38,8500.0,17.9536,17.9799,17.9471,17.9668,8500.0
2007-04-12 14:40:00,27.4,27.41,27.35,27.39,14200.0,17.9799,17.9864,17.9471,17.9733,14200.0
2007-04-12 14:50:00,27.4,27.44,27.39,27.4,22700.0,17.9799,18.0061,17.9733,17.9799,22700.0
2007-04-12 15:00:00,27.39,27.46,27.39,27.45,19000.0,17.9733,18.0193,17.9733,18.0127,19000.0
2007-04-12 15:10:00,27.45,27.46,27.39,27.44,18800.0,18.0127,18.0193,17.9733,18.0061,18800.0
2007-04-12 15:20:00,27.44,27.45,27.41,27.43,11700.0,18.0061,18.0127,17.9864,17.9996,11700.0
2007-04-12 15:30:00,27.43,27.44,27.42,27.43,11900.0,17.9996,18.0061,17.993,17.9996,11900.0
2007-04-12 15:40:00,27.43,27.43,27.38,27.38,32300.0,17.9996,17.9996,17.9668,17.9668,32300.0
2007-04-12 15:50:00,27.38,27.46,27.37,27.46,49800.0,17.9668,18.0193,17.9602,18.0193,49800.0
2007-04-13 09:30:00,27.5,27.53,27.38,27.38,20200.0,18.0455,18.0652,17.9668,17.9668,20200.0
2007-04-13 09:40:00,27.39,27.6,27.31,27.57,33400.0,17.9733,18.1111,17.9208,18.0914,33400.0
2007-04-13 09:50:00,27.55,27.56,27.44,27.52,11000.0,18.0783,18.0849,18.0061,18.0586,11000.0
2007-04-13 10:00:00,27.53,27.77,27.5,27.64,62600.0,18.0652,18.2227,18.0455,18.1374,62600.0
2007-04-13 10:10:00,27.63,27.72,27.61,27.71,36900.0,18.1308,18.1899,18.1177,18.1833,36900.0
2007-04-13 10:20:00,27.72,27.81,27.71,27.79,58100.0,18.1899,18.2489,18.1833,18.2358,58100.0
2007-04-13 10:30:00,27.78,27.9,27.77,27.9,45100.0,18.2292,18.308,18.2227,18.308,45100.0
2007-04-13 10:40:00,27.9,27.94,27.86,27.88,32500.0,18.308,18.3342,18.2817,18.2949,32500.0
2007-04-13 10:50:00,27.89,27.89,27.82,27.83,18600.0,18.3014,18.3014,18.2555,18.262,18600.0
2007-04-13 11:00:00,27.83,27.83,27.79,27.79,14300.0,18.262,18.262,18.2358,18.2358,14300.0
2007-04-13 11:10:00,27.79,27.82,27.76,27.76,26300.0,18.2358,18.2555,18.2161,18.2161,26300.0
2007-04-13 11:20:00,27.77,27.78,27.76,27.76,11400.0,18.2227,18.2292,18.2161,18.2161,11400.0
2007-04-13 11:30:00,27.76,27.76,27.72,27.73,21200.0,18.2161,18.2161,18.1899,18.1964,21200.0
2007-04-13 11:40:00,27.73,27.73,27.65,27.71,9700.0,18.1964,18.1964,18.1439,18.1833,9700.0
2007-04-13 11:50:00,27.71,27.71,27.65,27.65,7700.0,18.1833,18.1833,18.1439,18.1439,7700.0
2007-04-13 12:00:00,27.65,27.69,27.64,27.65,11700.0,18.1439,18.1702,18.1374,18.1439,11700.0
2007-04-13 12:10:00,27.65,27.66,27.6,27.6,12200.0,18.1439,18.1505,18.1111,18.1111,12200.0
2007-04-13 12:20:00,27.6,27.63,27.59,27.62,19100.0,18.1111,18.1308,18.1046,18.1242,19100.0
2007-04-13 12:30:00,27.61,27.63,27.59,27.59,17800.0,18.1177,18.1308,18.1046,18.1046,17800.0
2007-04-13 12:40:00,27.59,27.63,27.58,27.61,20900.0,18.1046,18.1308,18.098,18.1177,20900.0
2007-04-13 12:50:00,27.61,27.63,27.6,27.6,14400.0,18.1177,18.1308,18.1111,18.1111,14400.0
2007-04-13 13:00:00,27.6,27.62,27.56,27.57,16600.0,18.1111,18.1242,18.0849,18.0914,16600.0
2007-04-13 13:10:00,27.57,27.57,27.52,27.53,8300.0,18.0914,18.0914,18.0586,18.0652,8300.0
2007-04-13 13:20:00,27.53,27.6,27.53,27.59,26200.0,18.0652,18.1111,18.0652,18.1046,26200.0
2007-04-13 13:30:00,27.59,27.6,27.58,27.6,9600.0,18.1046,18.1111,18.098,18.1111,9600.0
2007-04-13 13:40:00,27.59,27.6,27.57,27.59,13600.0,18.1046,18.1111,18.0914,18.1046,13600.0
2007-04-13 13:50:00,27.6,27.61,27.59,27.61,17800.0,18.1111,18.1177,18.1046,18.1177,17800.0
2007-04-13 14:00:00,27.6,27.68,27.58,27.59,38300.0,18.1111,18.1636,18.098,18.1046,38300.0
2007-04-13 14:10:00,27.59,27.65,27.59,27.6,25900.0,18.1046,18.1439,18.1046,18.1111,25900.0
2007-04-13 14:20:00,27.61,27.64,27.59,27.6,12500.0,18.1177,18.1374,18.1046,18.1111,12500.0
2007-04-13 14:30:00,27.6,27.6,27.56,27.59,8700.0,18.1111,18.1111,18.0849,18.1046,8700.0
2007-04-13 14:40:00,27.58,27.64,27.58,27.64,13600.0,18.098,18.1374,18.098,18.1374,13600.0
2007-04-13 14:50:00,27.64,27.64,27.59,27.6,13900.0,18.1374,18.1374,18.1046,18.1111,13900.0
2007-04-13 15:00:00,27.6,27.62,27.57,27.58,13100.0,18.1111,18.1242,18.0914,18.098,13100.0
2007-04-13 15:10:00,27.6,27.67,27.58,27.66,76800.0,18.1111,18.1571,18.098,18.1505,76800.0
2007-04-13 15:20:00,27.65,27.66,27.58,27.58,14000.0,18.1439,18.1505,18.098,18.098,14000.0
2007-04-13 15:30:00,27.57,27.58,27.52,27.53,51700.0,18.0914,18.098,18.0586,18.0652,51700.0
2007-04-13 15:40:00,27.54,27.58,27.49,27.5,149000.0,18.0718,18.098,18.0389,18.0455,149000.0
2007-04-13 15:50:00,27.5,27.51,27.49,27.49,124200.0,18.0455,18.0521,18.0389,18.0389,124200.0
2007-04-16 09:30:00,27.61,27.82,27.61,27.79,33600.0,18.1177,18.2555,18.1177,18.2358,33600.0
2007-04-16 09:40:00,27.78,27.86,27.77,27.83,15200.0,18.2292,18.2817,18.2227,18.262,15200.0
2007-04-16 09:50:00,27.85,27.86,27.74,27.78,12500.0,18.2752,18.2817,18.203,18.2292,12500.0
2007-04-16 10:00:00,27.78,27.82,27.76,27.82,6100.0,18.2292,18.2555,18.2161,18.2555,6100.0
2007-04-16 10:10:00,27.82,27.84,27.8,27.83,11100.0,18.2555,18.2686,18.2424,18.262,11100.0
2007-04-16 10:20:00,27.82,27.84,27.82,27.84,5500.0,18.2555,18.2686,18.2555,18.2686,5500.0
2007-04-16 10:30:00,27.82,27.85,27.81,27.85,12000.0,18.2555,18.2752,18.2489,18.2752,12000.0
2007-04-16 10:40:00,27.84,27.85,27.82,27.82,10500.0,18.2686,18.2752,18.2555,18.2555,10500.0
2007-04-16 10:50:00,27.84,27.9,27.84,27.9,13500.0,18.2686,18.308,18.2686,18.308,13500.0
2007-04-16 11:00:00,27.9,27.94,27.87,27.94,20500.0,18.308,18.3342,18.2883,18.3342,20500.0
2007-04-16 11:10:00,27.92,27.96,27.92,27.94,20500.0,18.3211,18.3474,18.3211,18.3342,20500.0
2007-04-16 11:20:00,27.94,27.96,27.93,27.94,11500.0,18.3342,18.3474,18.3277,18.3342,11500.0
2007-04-16 11:30:00,27.94,27.98,27.93,27.98,16300.0,18.3342,18.3605,18.3277,18.3605,16300.0
2007-04-16 11:40:00,27.96,28.0,27.93,27.99,22900.0,18.3474,18.3736,18.3277,18.367,22900.0
2007-04-16 11:50:00,28.0,28.04,27.99,28.04,18100.0,18.3736,18.3999,18.367,18.3999,18100.0
2007-04-16 12:00:00,28.02,28.05,28.02,28.04,14400.0,18.3867,18.4064,18.3867,18.3999,14400.0
2007-04-16 12:10:00,28.03,28.03,28.01,28.01,9400.0,18.3933,18.3933,18.3802,18.3802,9400.0
2007-04-16 12:20:00,28.02,28.02,27.99,28.01,9200.0,18.3867,18.3867,18.367,18.3802,9200.0
2007-04-16 12:30:00,28.01,28.03,28.01,28.01,5300.0,18.3802,18.3933,18.3802,18.3802,5300.0
2007-04-16 12:40:00,28.01,28.02,28.0,28.02,5000.0,18.3802,18.3867,18.3736,18.3867,5000.0
2007-04-16 12:50:00,28.0,28.01,28.0,28.0,5700.0,18.3736,18.3802,18.3736,18.3736,5700.0
2007-04-16 13:00:00,28.0,28.01,27.99,28.0,7900.0,18.3736,18.3802,18.367,18.3736,7900.0
2007-04-16 13:10:00,28.0,28.01,27.99,28.0,10100.0,18.3736,18.3802,18.367,18.3736,10100.0
2007-04-16 13:20:00,28.0,28.01,28.0,28.0,6600.0,18.3736,18.3802,18.3736,18.3736,6600.0
2007-04-16 13:30:00,28.01,28.01,27.97,27.98,7500.0,18.3802,18.3802,18.3539,18.3605,7500.0
2007-04-16 13:40:00,27.98,27.98,27.96,27.96,10500.0,18.3605,18.3605,18.3474,18.3474,10500.0
2007-04-16 13:50:00,27.96,27.97,27.94,27.95,6800.0,18.3474,18.3539,18.3342,18.3408,6800.0
2007-04-16 14:00:00,27.95,27.96,27.95,27.95,5500.0,18.3408,18.3474,18.3408,18.3408,5500.0
2007-04-16 14:10:00,27.95,27.96,27.95,27.96,13900.0,18.3408,18.3474,18.3408,18.3474,13900.0
2007-04-16 14:20:00,27.96,27.98,27.95,27.97,14000.0,18.3474,18.3605,18.3408,18.3539,14000.0
2007-04-16 14:30:00,27.96,27.99,27.95,27.97,16800.0,18.3474,18.367,18.3408,18.3539,16800.0
2007-04-16 14:40:00,27.97,28.03,27.96,28.02,15800.0,18.3539,18.3933,18.3474,18.3867,15800.0
2007-04-16 14:50:00,28.02,28.06,28.01,28.06,17400.0,18.3867,18.413,18.3802,18.413,17400.0
2007-04-16 15:00:00,28.05,28.07,28.04,28.05,12800.0,18.4064,18.4195,18.3999,18.4064,12800.0
2007-04-16 15:10:00,28.04,28.05,28.03,28.04,12300.0,18.3999,18.4064,18.3933,18.3999,12300.0
2007-04-16 15:20:00,28.03,28.11,28.03,28.1,41100.0,18.3933,18.4458,18.3933,18.4392,41100.0
2007-04-16 15:30:00,28.09,28.15,28.08,28.11,66100.0,18.4327,18.472,18.4261,18.4458,66100.0
2007-04-16 15:40:00,28.11,28.21,28.1,28.21,103600.0,18.4458,18.5114,18.4392,18.5114,103600.0
2007-04-16 15:50:00,28.2,28.21,28.15,28.2,143800.0,18.5048,18.5114,18.472,18.5048,143800.0
2007-04-17 09:30:00,28.19,28.35,28.02,28.31,24100.0,18.4983,18.6033,18.3867,18.577,24100.0
2007-04-17 09:40:00,28.29,28.29,28.05,28.24,25200.0,18.5639,18.5639,18.4064,18.5311,25200.0
2007-04-17 09:50:00,28.23,28.31,28.15,28.29,38700.0,18.5245,18.577,18.472,18.5639,38700.0
2007-04-17 10:00:00,28.28,28.31,28.25,28.31,18200.0,18.5573,18.577,18.5377,18.577,18200.0
2007-04-17 10:10:00,28.3,28.37,28.29,28.36,32600.0,18.5705,18.6164,18.5639,18.6098,32600.0
2007-04-17 10:20:00,28.34,28.37,28.27,28.29,15500.0,18.5967,18.6164,18.5508,18.5639,15500.0
2007-04-17 10:30:00,28.29,28.35,28.27,28.31,20400.0,18.5639,18.6033,18.5508,18.577,20400.0
2007-04-17 10:40:00,28.34,28.4,28.3,28.39,26600.0,18.5967,18.6361,18.5705,18.6295,26600.0
2007-04-17 10:50:00,28.4,28.42,28.35,28.38,25500.0,18.6361,18.6492,18.6033,18.623,25500.0
2007-04-17 11:00:00,28.38,28.44,28.36,28.36,30100.0,18.623,18.6623,18.6098,18.6098,30100.0
2007-04-17 11:10:00,28.36,28.36,28.34,28.35,18200.0,18.6098,18.6098,18.5967,18.6033,18200.0
2007-04-17 11:20:00,28.37,28.39,28.35,28.37,13200.0,18.6164,18.6295,18.6033,18.6164,13200.0
2007-04-17 11:30:00,28.37,28.45,28.36,28.45,23700.0,18.6164,18.6689,18.6098,18.6689,23700.0
2007-04-17 11:40:00,28.44,28.51,28.43,28.5,52600.0,18.6623,18.7083,18.6558,18.7017,52600.0
2007-04-17 11:50:00,28.51,28.53,28.5,28.5,25400.0,18.7083,18.7214,18.7017,18.7017,25400.0
2007-04-17 12:00:00,28.5,28.52,28.49,28.5,20800.0,18.7017,18.7148,18.6951,18.7017,20800.0
2007-04-17 12:10:00,28.5,28.52,28.48,28.51,74200.0,18.7017,18.7148,18.6886,18.7083,74200.0
2007-04-17 12:20:00,28.51,28.52,28.5,28.5,22600.0,18.7083,18.7148,18.7017,18.7017,22600.0
2007-04-17 12:30:00,28.51,28.53,28.5,28.52,20100.0,18.7083,18.7214,18.7017,18.7148,20100.0
2007-04-17 12:40:00,28.52,28.53,28.4,28.42,24300.0,18.7148,18.7214,18.6361,18.6492,24300.0
2007-04-17 12:50:00,28.42,28.42,28.33,28.37,18700.0,18.6492,18.6492,18.5901,18.6164,18700.0
2007-04-17 13:00:00,28.38,28.4,28.37,28.39,14600.0,18.623,18.6361,18.6164,18.6295,14600.0
2007-04-17 13:10:00,28.39,28.39,28.35,28.37,76800.0,18.6295,18.6295,18.6033,18.6164,76800.0
2007-04-17 13:20:00,28.37,28.38,28.37,28.37,9900.0,18.6164,18.623,18.6164,18.6164,9900.0
2007-04-17 13:30:00,28.37,28.4,28.37,28.39,20500.0,18.6164,18.6361,18.6164,18.6295,20500.0
2007-04-17 13:40:00,28.39,28.4,28.38,28.39,9500.0,18.6295,18.6361,18.623,18.6295,9500.0
2007-04-17 13:50:00,28.38,28.42,28.38,28.41,23400.0,18.623,18.6492,18.623,18.6426,23400.0
2007-04-17 14:00:00,28.42,28.46,28.4,28.42,18700.0,18.6492,18.6755,18.6361,18.6492,18700.0
2007-04-17 14:10:00,28.43,28.46,28.42,28.45,19600.0,18.6558,18.6755,18.6492,18.6689,19600.0
2007-04-17 14:20:00,28.46,28.47,28.42,28.42,9700.0,18.6755,18.682,18.6492,18.6492,9700.0
2007-04-17 14:30:00,28.43,28.44,28.4,28.42,41200.0,18.6558,18.6623,18.6361,18.6492,41200.0
2007-04-17 14:40:00,28.41,28.41,28.37,28.37,24200.0,18.6426,18.6426,18.6164,18.6164,24200.0
2007-04-17 14:50:00,28.38,28.42,28.33,28.4,64600.0,18.623,18.6492,18.5901,18.6361,64600.0
2007-04-17 15:00:00,28.4,28.43,28.38,28.4,23300.0,18.6361,18.6558,18.623,18.6361,23300.0
2007-04-17 15:10:00,28.4,28.41,28.38,28.38,16300.0,18.6361,18.6426,18.623,18.623,16300.0
2007-04-17 15:20:00,28.38,28.41,28.36,28.37,36300.0,18.623,18.6426,18.6098,18.6164,36300.0
2007-04-17 15:30:00,28.36,28.44,28.36,28.43,28400.0,18.6098,18.6623,18.6098,18.6558,28400.0
2007-04-17 15:40:00,28.43,28.44,28.41,28.43,32000.0,18.6558,18.6623,18.6426,18.6558,32000.0
2007-04-17 15:50:00,28.43,28.47,28.42,28.46,57100.0,18.6558,18.682,18.6492,18.6755,57100.0
2007-04-18 09:30:00,28.35,28.46,28.34,28.4,13700.0,18.6033,18.6755,18.5967,18.6361,13700.0
2007-04-18 09:40:00,28.38,28.4,28.15,28.18,18100.0,18.623,18.6361,18.472,18.4917,18100.0
2007-04-18 09:50:00,28.18,28.26,28.17,28.25,31300.0,18.4917,18.5442,18.4852,18.5377,31300.0
2007-04-18 10:00:00,28.25,28.29,28.18,28.22,42300.0,18.5377,18.5639,18.4917,18.518,42300.0
2007-04-18 10:10:00,28.22,28.25,28.2,28.25,28100.0,18.518,18.5377,18.5048,18.5377,28100.0
2007-04-18 10:20:00,28.22,28.25,28.2,28.22,36500.0,18.518,18.5377,18.5048,18.518,36500.0
2007-04-18 10:30:00,28.22,28.25,28.18,28.2,30000.0,18.518,18.5377,18.4917,18.5048,30000.0
2007-04-18 10:40:00,28.22,28.25,28.2,28.24,18700.0,18.518,18.5377,18.5048,18.5311,18700.0
2007-04-18 10:50:00,28.23,28.25,28.2,28.24,32200.0,18.5245,18.5377,18.5048,18.5311,32200.0
2007-04-18 11:00:00,28.21,28.27,28.2,28.25,50000.0,18.5114,18.5508,18.5048,18.5377,50000.0
2007-04-18 11:10:00,28.25,28.3,28.22,28.23,49200.0,18.5377,18.5705,18.518,18.5245,49200.0
2007-04-18 11:20:00,28.23,28.24,28.19,28.19,10500.0,18.5245,18.5311,18.4983,18.4983,10500.0
2007-04-18 11:30:00,28.19,28.21,28.16,28.16,22000.0,18.4983,18.5114,18.4786,18.4786,22000.0
2007-04-18 11:40:00,28.16,28.18,28.13,28.15,18400.0,18.4786,18.4917,18.4589,18.472,18400.0
2007-04-18 11:50:00,28.15,28.22,28.15,28.18,55600.0,18.472,18.518,18.472,18.4917,55600.0
2007-04-18 12:00:00,28.19,28.22,28.17,28.19,25200.0,18.4983,18.518,18.4852,18.4983,25200.0
2007-04-18 12:10:00,28.2,28.21,28.13,28.14,15100.0,18.5048,18.5114,18.4589,18.4655,15100.0
2007-04-18 12:20:00,28.13,28.17,28.11,28.14,29400.0,18.4589,18.4852,18.4458,18.4655,29400.0
2007-04-18 12:30:00,28.13,28.15,28.13,28.15,25500.0,18.4589,18.472,18.4589,18.472,25500.0
2007-04-18 12:40:00,28.15,28.16,28.09,28.13,28400.0,18.472,18.4786,18.4327,18.4589,28400.0
2007-04-18 12:50:00,28.11,28.13,28.1,28.11,25800.0,18.4458,18.4589,18.4392,18.4458,25800.0
2007-04-18 13:00:00,28.11,28.17,28.11,28.15,15500.0,18.4458,18.4852,18.4458,18.472,15500.0
2007-04-18 13:10:00,28.15,28.19,28.14,28.16,12600.0,18.472,18.4983,18.4655,18.4786,12600.0
2007-04-18 13:20:00,28.16,28.18,28.14,28.16,16900.0,18.4786,18.4917,18.4655,18.4786,16900.0
2007-04-18 13:30:00,28.15,28.15,28.12,28.13,15000.0,18.472,18.472,18.4523,18.4589,15000.0
2007-04-18 13:40:00,28.12,28.15,28.12,28.12,18000.0,18.4523,18.472,18.4523,18.4523,18000.0
2007-04-18 13:50:00,28.14,28.15,28.11,28.12,22600.0,18.4655,18.472,18.4458,18.4523,22600.0
2007-04-18 14:00:00,28.12,28.21,28.12,28.19,26600.0,18.4523,18.5114,18.4523,18.4983,26600.0
2007-04-18 14:10:00,28.19,28.25,28.19,28.24,17200.0,18.4983,18.5377,18.4983,18.5311,17200.0
2007-04-18 14:20:00,28.25,28.28,28.2,28.2,33700.0,18.5377,18.5573,18.5048,18.5048,33700.0
2007-04-18 14:30:00,28.21,28.25,28.2,28.23,9400.0,18.5114,18.5377,18.5048,18.5245,9400.0
2007-04-18 14:40:00,28.23,28.24,28.19,28.19,15000.0,18.5245,18.5311,18.4983,18.4983,15000.0
2007-04-18 14:50:00,28.19,28.22,28.16,28.22,25100.0,18.4983,18.518,18.4786,18.518,25100.0
2007-04-18 15:00:00,28.21,28.25,28.19,28.21,25200.0,18.5114,18.5377,18.4983,18.5114,25200.0
2007-04-18 15:10:00,28.23,28.24,28.16,28.22,22400.0,18.5245,18.5311,18.4786,18.518,22400.0
2007-04-18 15:20:00,28.2,28.23,28.18,28.19,24200.0,18.5048,18.5245,18.4917,18.4983,24200.0
2007-04-18 15:30:00,28.2,28.25,28.16,28.2,38800.0,18.5048,18.5377,18.4786,18.5048,38800.0
2007-04-18 15:40:00,28.19,28.2,28.13,28.17,35700.0,18.4983,18.5048,18.4589,18.4852,35700.0
2007-04-18 15:50:00,28.17,28.17,28.1,28.1,63800.0,18.4852,18.4852,18.4392,18.4392,63800.0
2007-04-19 09:30:00,28.97,28.97,27.76,27.79,26400.0,19.0101,19.0101,18.2161,18.2358,26400.0
2007-04-19 09:40:00,27.76,27.76,27.63,27.75,15600.0,18.2161,18.2161,18.1308,18.2096,15600.0
2007-04-19 09:50:00,27.74,27.8,27.51,27.75,23700.0,18.203,18.2424,18.0521,18.2096,23700.0
2007-04-19 10:00:00,27.72,27.85,27.65,27.85,13600.0,18.1899,18.2752,18.1439,18.2752,13600.0
2007-04-19 10:10:00,27.85,27.89,27.77,27.78,13200.0,18.2752,18.3014,18.2227,18.2292,13200.0
2007-04-19 10:20:00,27.79,27.9,27.78,27.82,18700.0,18.2358,18.308,18.2292,18.2555,18700.0
2007-04-19 10:30:00,27.81,27.84,27.78,27.8,16700.0,18.2489,18.2686,18.2292,18.2424,16700.0
2007-04-19 10:40:00,27.79,27.81,27.75,27.75,18000.0,18.2358,18.2489,18.2096,18.2096,18000.0
2007-04-19 10:50:00,27.75,27.76,27.69,27.7,31200.0,18.2096,18.2161,18.1702,18.1767,31200.0
2007-04-19 11:00:00,27.69,27.7,27.67,27.69,25300.0,18.1702,18.1767,18.1571,18.1702,25300.0
2007-04-19 11:10:00,27.69,27.76,27.69,27.74,29500.0,18.1702,18.2161,18.1702,18.203,29500.0
2007-04-19 11:20:00,27.74,27.79,27.71,27.72,26000.0,18.203,18.2358,18.1833,18.1899,26000.0
2007-04-19 11:30:00,27.71,27.75,27.68,27.7,31900.0,18.1833,18.2096,18.1636,18.1767,31900.0
2007-04-19 11:40:00,27.7,27.73,27.69,27.69,20900.0,18.1767,18.1964,18.1702,18.1702,20900.0
2007-04-19 11:50:00,27.69,27.73,27.68,27.7,17000.0,18.1702,18.1964,18.1636,18.1767,17000.0
2007-04-19 12:00:00,27.69,27.7,27.63,27.63,17000.0,18.1702,18.1767,18.1308,18.1308,17000.0
2007-04-19 12:10:00,27.63,27.7,27.63,27.69,17600.0,18.1308,18.1767,18.1308,18.1702,17600.0
2007-04-19 12:20:00,27.69,27.69,27.64,27.67,19000.0,18.1702,18.1702,18.1374,18.1571,19000.0
2007-04-19 12:30:00,27.66,27.67,27.59,27.61,22500.0,18.1505,18.1571,18.1046,18.1177,22500.0
2007-04-19 12:40:00,27.61,27.64,27.58,27.62,44200.0,18.1177,18.1374,18.098,18.1242,44200.0
2007-04-19 12:50:00,27.62,27.66,27.61,27.63,11900.0,18.1242,18.1505,18.1177,18.1308,11900.0
2007-04-19 13:00:00,27.63,27.66,27.61,27.66,9900.0,18.1308,18.1505,18.1177,18.1505,9900.0
2007-04-19 13:10:00,27.65,27.68,27.65,27.67,5300.0,18.1439,18.1636,18.1439,18.1571,5300.0
2007-04-19 13:20:00,27.67,27.69,27.63,27.63,21900.0,18.1571,18.1702,18.1308,18.1308,21900.0
2007-04-19 13:30:00,27.63,27.65,27.62,27.63,13800.0,18.1308,18.1439,18.1242,18.1308,13800.0
2007-04-19 13:40:00,27.63,27.64,27.6,27.63,25700.0,18.1308,18.1374,18.1111,18.1308,25700.0
2007-04-19 13:50:00,27.63,27.65,27.63,27.63,14000.0,18.1308,18.1439,18.1308,18.1308,14000.0
2007-04-19 14:00:00,27.62,27.65,27.61,27.63,19400.0,18.1242,18.1439,18.1177,18.1308,19400.0
2007-04-19 14:10:00,27.62,27.65,27.55,27.6,30300.0,18.1242,18.1439,18.0783,18.1111,30300.0
2007-04-19 14:20:00,27.59,27.6,27.56,27.58,26300.0,18.1046,18.1111,18.0849,18.098,26300.0
2007-04-19 14:30:00,27.58,27.59,27.54,27.55,27200.0,18.098,18.1046,18.0718,18.0783,27200.0
2007-04-19 14:40:00,27.55,27.59,27.54,27.59,17500.0,18.0783,18.1046,18.0718,18.1046,17500.0
2007-04-19 14:50:00,27.59,27.6,27.54,27.55,18200.0,18.1046,18.1111,18.0718,18.0783,18200.0
2007-04-19 15:00:00,27.55,27.56,27.52,27.56,14900.0,18.0783,18.0849,18.0586,18.0849,14900.0
2007-04-19 15:10:00,27.58,27.58,27.54,27.58,17500.0,18.098,18.098,18.0718,18.098,17500.0
2007-04-19 15:20:00,27.57,27.59,27.55,27.58,16500.0,18.0914,18.1046,18.0783,18.098,16500.0
2007-04-19 15:30:00,27.58,27.58,27.55,27.57,17000.0,18.098,18.098,18.0783,18.0914,17000.0
2007-04-19 15:40:00,27.56,27.62,27.54,27.62,24100.0,18.0849,18.1242,18.0718,18.1242,24100.0
2007-04-19 15:50:00,27.62,27.63,27.59,27.61,42700.0,18.1242,18.1308,18.1046,18.1177,42700.0
2007-04-20 09:30:00,27.75,28.0,27.75,27.85,21900.0,18.2096,18.3736,18.2096,18.2752,21900.0
2007-04-20 09:40:00,27.84,27.85,27.72,27.76,17400.0,18.2686,18.2752,18.1899,18.2161,17400.0
2007-04-20 09:50:00,27.7,27.79,27.38,27.78,27800.0,18.1767,18.2358,17.9668,18.2292,27800.0
2007-04-20 10:00:00,27.77,27.8,27.73,27.78,23500.0,18.2227,18.2424,18.1964,18.2292,23500.0
2007-04-20 10:10:00,27.78,27.78,27.68,27.68,23300.0,18.2292,18.2292,18.1636,18.1636,23300.0
2007-04-20 10:20:00,27.68,27.68,27.64,27.67,19300.0,18.1636,18.1636,18.1374,18.1571,19300.0
2007-04-20 10:30:00,27.67,27.73,27.67,27.67,20200.0,18.1571,18.1964,18.1571,18.1571,20200.0
2007-04-20 10:40:00,27.67,27.73,27.67,27.67,18800.0,18.1571,18.1964,18.1571,18.1571,18800.0
2007-04-20 10:50:00,27.66,27.66,27.57,27.61,20600.0,18.1505,18.1505,18.0914,18.1177,20600.0
2007-04-20 11:00:00,27.61,27.63,27.57,27.57,16900.0,18.1177,18.1308,18.0914,18.0914,16900.0
2007-04-20 11:10:00,27.56,27.57,27.44,27.45,31800.0,18.0849,18.0914,18.0061,18.0127,31800.0
2007-04-20 11:20:00,27.48,27.49,27.38,27.46,42600.0,18.0324,18.0389,17.9668,18.0193,42600.0
2007-04-20 11:30:00,27.46,27.5,27.45,27.49,14700.0,18.0193,18.0455,18.0127,18.0389,14700.0
2007-04-20 11:40:00,27.5,27.51,27.46,27.5,17400.0,18.0455,18.0521,18.0193,18.0455,17400.0
2007-04-20 11:50:00,27.5,27.51,27.47,27.48,12900.0,18.0455,18.0521,18.0258,18.0324,12900.0
2007-04-20 12:00:00,27.49,27.53,27.45,27.52,13700.0,18.0389,18.0652,18.0127,18.0586,13700.0
2007-04-20 12:10:00,27.52,27.55,27.48,27.49,19100.0,18.0586,18.0783,18.0324,18.0389,19100.0
2007-04-20 12:20:00,27.5,27.55,27.49,27.54,8300.0,18.0455,18.0783,18.0389,18.0718,8300.0
2007-04-20 12:30:00,27.54,27.55,27.45,27.48,16000.0,18.0718,18.0783,18.0127,18.0324,16000.0
2007-04-20 12:40:00,27.47,27.5,27.46,27.49,12600.0,18.0258,18.0455,18.0193,18.0389,12600.0
2007-04-20 12:50:00,27.49,27.51,27.43,27.47,14200.0,18.0389,18.0521,17.9996,18.0258,14200.0
2007-04-20 13:00:00,27.47,27.54,27.47,27.52,9600.0,18.0258,18.0718,18.0258,18.0586,9600.0
2007-04-20 13:10:00,27.54,27.6,27.52,27.6,7200.0,18.0718,18.1111,18.0586,18.1111,7200.0
2007-04-20 13:20:00,27.59,27.6,27.52,27.55,13300.0,18.1046,18.1111,18.0586,18.0783,13300.0
2007-04-20 13:30:00,27.56,27.59,27.55,27.57,10400.0,18.0849,18.1046,18.0783,18.0914,10400.0
2007-04-20 13:40:00,27.57,27.59,27.56,27.59,12100.0,18.0914,18.1046,18.0849,18.1046,12100.0
2007-04-20 13:50:00,27.58,27.61,27.58,27.61,8900.0,18.098,18.1177,18.098,18.1177,8900.0
2007-04-20 14:00:00,27.61,27.63,27.6,27.61,10400.0,18.1177,18.1308,18.1111,18.1177,10400.0
2007-04-20 14:10:00,27.61,27.61,27.59,27.6,14100.0,18.1177,18.1177,18.1046,18.1111,14100.0
2007-04-20 14:20:00,27.6,27.65,27.6,27.61,22800.0,18.1111,18.1439,18.1111,18.1177,22800.0
2007-04-20 14:30:00,27.61,27.67,27.61,27.66,11800.0,18.1177,18.1571,18.1177,18.1505,11800.0
2007-04-20 14:40:00,27.66,27.69,27.64,27.68,12000.0,18.1505,18.1702,18.1374,18.1636,12000.0
2007-04-20 14:50:00,27.68,27.73,27.67,27.7,39800.0,18.1636,18.1964,18.1571,18.1767,39800.0
2007-04-20 15:00:00,27.69,27.69,27.63,27.67,14500.0,18.1702,18.1702,18.1308,18.1571,14500.0
2007-04-20 15:10:00,27.67,27.67,27.64,27.64,13600.0,18.1571,18.1571,18.1374,18.1374,13600.0
2007-04-20 15:20:00,27.64,27.64,27.59,27.62,29500.0,18.1374,18.1374,18.1046,18.1242,29500.0
2007-04-20 15:30:00,27.62,27.66,27.59,27.63,34300.0,18.1242,18.1505,18.1046,18.1308,34300.0
2007-04-20 15:40:00,27.63,27.64,27.58,27.63,27700.0,18.1308,18.1374,18.098,18.1308,27700.0
2007-04-20 15:50:00,27.64,27.67,27.6,27.65,34800.0,18.1374,18.1571,18.1111,18.1439,34800.0
2007-04-23 09:30:00,27.63,27.63,27.34,27.6,33700.0,18.1308,18.1308,17.9405,18.1111,33700.0
2007-04-23 09:40:00,27.6,27.66,27.57,27.59,27000.0,18.1111,18.1505,18.0914,18.1046,27000.0
2007-04-23 09:50:00,27.61,27.68,27.54,27.62,17000.0,18.1177,18.1636,18.0718,18.1242,17000.0
2007-04-23 10:00:00,27.61,27.61,27.2,27.46,80500.0,18.1177,18.1177,17.8486,18.0193,80500.0
2007-04-23 10:10:00,27.48,27.55,27.47,27.54,10900.0,18.0324,18.0783,18.0258,18.0718,10900.0
2007-04-23 10:20:00,27.54,27.54,27.45,27.5,14800.0,18.0718,18.0718,18.0127,18.0455,14800.0
2007-04-23 10:30:00,27.5,27.62,27.5,27.59,19600.0,18.0455,18.1242,18.0455,18.1046,19600.0
2007-04-23 10:40:00,27.59,27.6,27.51,27.51,25300.0,18.1046,18.1111,18.0521,18.0521,25300.0
2007-04-23 10:50:00,27.51,27.52,27.48,27.49,17200.0,18.0521,18.0586,18.0324,18.0389,17200.0
2007-04-23 11:00:00,27.49,27.5,27.46,27.46,21000.0,18.0389,18.0455,18.0193,18.0193,21000.0
2007-04-23 11:10:00,27.45,27.48,27.44,27.45,10200.0,18.0127,18.0324,18.0061,18.0127,10200.0
2007-04-23 11:20:00,27.45,27.47,27.4,27.46,23800.0,18.0127,18.0258,17.9799,18.0193,23800.0
2007-04-23 11:30:00,27.46,27.47,27.45,27.46,8300.0,18.0193,18.0258,18.0127,18.0193,8300.0
2007-04-23 11:40:00,27.46,27.47,27.46,27.47,7500.0,18.0193,18.0258,18.0193,18.0258,7500.0
2007-04-23 11:50:00,27.47,27.48,27.45,27.47,10500.0,18.0258,18.0324,18.0127,18.0258,10500.0
2007-04-23 12:00:00,27.47,27.49,27.44,27.49,35600.0,18.0258,18.0389,18.0061,18.0389,35600.0
2007-04-23 12:10:00,27.49,27.53,27.48,27.49,38900.0,18.0389,18.0652,18.0324,18.0389,38900.0
2007-04-23 12:20:00,27.49,27.5,27.41,27.45,30800.0,18.0389,18.0455,17.9864,18.0127,30800.0
2007-04-23 12:30:00,27.45,27.47,27.43,27.45,23700.0,18.0127,18.0258,17.9996,18.0127,23700.0
2007-04-23 12:40:00,27.44,27.45,27.41,27.45,19000.0,18.0061,18.0127,17.9864,18.0127,19000.0
2007-04-23 12:50:00,27.45,27.5,27.44,27.49,20500.0,18.0127,18.0455,18.0061,18.0389,20500.0
2007-04-23 13:00:00,27.49,27.5,27.48,27.5,24200.0,18.0389,18.0455,18.0324,18.0455,24200.0
2007-04-23 13:10:00,27.51,27.54,27.5,27.54,24900.0,18.0521,18.0718,18.0455,18.0718,24900.0
2007-04-23 13:20:00,27.54,27.6,27.53,27.57,37700.0,18.0718,18.1111,18.0652,18.0914,37700.0
2007-04-23 13:30:00,27.57,27.58,27.56,27.58,16100.0,18.0914,18.098,18.0849,18.098,16100.0
2007-04-23 13:40:00,27.56,27.58,27.53,27.57,19700.0,18.0849,18.098,18.0652,18.0914,19700.0
2007-04-23 13:50:00,27.57,27.58,27.5,27.54,20900.0,18.0914,18.098,18.0455,18.0718,20900.0
2007-04-23 14:00:00,27.54,27.58,27.51,27.57,22700.0,18.0718,18.098,18.0521,18.0914,22700.0
2007-04-23 14:10:00,27.58,27.6,27.52,27.55,32200.0,18.098,18.1111,18.0586,18.0783,32200.0
2007-04-23 14:20:00,27.55,27.59,27.54,27.59,10300.0,18.0783,18.1046,18.0718,18.1046,10300.0
2007-04-23 14:30:00,27.57,27.59,27.55,27.57,10200.0,18.0914,18.1046,18.0783,18.0914,10200.0
2007-04-23 14:40:00,27.57,27.57,27.51,27.55,13600.0,18.0914,18.0914,18.0521,18.0783,13600.0
2007-04-23 14:50:00,27.55,27.56,27.54,27.56,9300.0,18.0783,18.0849,18.0718,18.0849,9300.0
2007-04-23 15:00:00,27.55,27.55,27.51,27.54,14200.0,18.0783,18.0783,18.0521,18.0718,14200.0
2007-04-23 15:10:00,27.52,27.54,27.5,27.52,10100.0,18.0586,18.0718,18.0455,18.0586,10100.0
2007-04-23 15:20:00,27.51,27.54,27.51,27.52,12200.0,18.0521,18.0718,18.0521,18.0586,12200.0
2007-04-23 15:30:00,27.51,27.55,27.51,27.54,16700.0,18.0521,18.0783,18.0521,18.0718,16700.0
2007-04-23 15:40:00,27.55,27.59,27.53,27.59,25600.0,18.0783,18.1046,18.0652,18.1046,25600.0
2007-04-23 15:50:00,27.6,27.61,27.56,27.6,38600.0,18.1111,18.1177,18.0849,18.1111,38600.0
2007-04-24 09:30:00,27.65,27.89,27.64,27.75,20500.0,18.1439,18.3014,18.1374,18.2096,20500.0
2007-04-24 09:40:00,27.76,28.0,27.76,27.96,28000.0,18.2161,18.3736,18.2161,18.3474,28000.0
2007-04-24 09:50:00,27.97,27.97,27.77,27.8,35900.0,18.3539,18.3539,18.2227,18.2424,35900.0
2007-04-24 10:00:00,27.79,27.8,27.63,27.63,17700.0,18.2358,18.2424,18.1308,18.1308,17700.0
2007-04-24 10:10:00,27.66,27.74,27.64,27.7,11000.0,18.1505,18.203,18.1374,18.1767,11000.0
2007-04-24 10:20:00,27.71,27.73,27.56,27.56,18400.0,18.1833,18.1964,18.0849,18.0849,18400.0
2007-04-24 10:30:00,27.56,27.6,27.56,27.56,25800.0,18.0849,18.1111,18.0849,18.0849,25800.0
2007-04-24 10:40:00,27.58,27.6,27.57,27.57,15200.0,18.098,18.1111,18.0914,18.0914,15200.0
2007-04-24 10:50:00,27.58,27.59,27.55,27.56,15000.0,18.098,18.1046,18.0783,18.0849,15000.0
2007-04-24 11:00:00,27.57,27.58,27.56,27.57,16500.0,18.0914,18.098,18.0849,18.0914,16500.0
2007-04-24 11:10:00,27.57,27.58,27.51,27.52,28100.0,18.0914,18.098,18.0521,18.0586,28100.0
2007-04-24 11:20:00,27.52,27.53,27.51,27.52,11900.0,18.0586,18.0652,18.0521,18.0586,11900.0
2007-04-24 11:30:00,27.52,27.54,27.51,27.52,13200.0,18.0586,18.0718,18.0521,18.0586,13200.0
2007-04-24 11:40:00,27.52,27.53,27.51,27.52,5500.0,18.0586,18.0652,18.0521,18.0586,5500.0
2007-04-24 11:50:00,27.54,27.55,27.51,27.55,9200.0,18.0718,18.0783,18.0521,18.0783,9200.0
2007-04-24 12:00:00,27.55,27.6,27.55,27.57,10700.0,18.0783,18.1111,18.0783,18.0914,10700.0
2007-04-24 12:10:00,27.58,27.6,27.55,27.55,16600.0,18.098,18.1111,18.0783,18.0783,16600.0
2007-04-24 12:20:00,27.56,27.61,27.55,27.55,20900.0,18.0849,18.1177,18.0783,18.0783,20900.0
2007-04-24 12:30:00,27.56,27.6,27.55,27.56,31100.0,18.0849,18.1111,18.0783,18.0849,31100.0
2007-04-24 12:40:00,27.58,27.63,27.55,27.61,32000.0,18.098,18.1308,18.0783,18.1177,32000.0
2007-04-24 12:50:00,27.61,27.68,27.6,27.63,17000.0,18.1177,18.1636,18.1111,18.1308,17000.0
2007-04-24 13:00:00,27.63,27.64,27.59,27.62,13900.0,18.1308,18.1374,18.1046,18.1242,13900.0
2007-04-24 13:10:00,27.61,27.63,27.55,27.59,12800.0,18.1177,18.1308,18.0783,18.1046,12800.0
2007-04-24 13:20:00,27.59,27.63,27.56,27.59,13100.0,18.1046,18.1308,18.0849,18.1046,13100.0
2007-04-24 13:30:00,27.6,27.65,27.59,27.63,21100.0,18.1111,18.1439,18.1046,18.1308,21100.0
2007-04-24 13:40:00,27.62,27.63,27.57,27.6,15600.0,18.1242,18.1308,18.0914,18.1111,15600.0
2007-04-24 13:50:00,27.59,27.6,27.56,27.57,14100.0,18.1046,18.1111,18.0849,18.0914,14100.0
2007-04-24 14:00:00,27.57,27.6,27.57,27.59,11000.0,18.0914,18.1111,18.0914,18.1046,11000.0
2007-04-24 14:10:00,27.59,27.6,27.57,27.57,17800.0,18.1046,18.1111,18.0914,18.0914,17800.0
2007-04-24 14:20:00,27.57,27.66,27.53,27.64,40100.0,18.0914,18.1505,18.0652,18.1374,40100.0
2007-04-24 14:30:00,27.66,27.68,27.64,27.66,27400.0,18.1505,18.1636,18.1374,18.1505,27400.0
2007-04-24 14:40:00,27.65,27.68,27.64,27.67,33100.0,18.1439,18.1636,18.1374,18.1571,33100.0
2007-04-24 14:50:00,27.67,27.67,27.65,27.66,11000.0,18.1571,18.1571,18.1439,18.1505,11000.0
2007-04-24 15:00:00,27.66,27.72,27.65,27.69,30400.0,18.1505,18.1899,18.1439,18.1702,30400.0
2007-04-24 15:10:00,27.69,27.73,27.66,27.67,35200.0,18.1702,18.1964,18.1505,18.1571,35200.0
2007-04-24 15:20:00,27.67,27.72,27.66,27.7,28400.0,18.1571,18.1899,18.1505,18.1767,28400.0
2007-04-24 15:30:00,27.7,27.7,27.67,27.68,25000.0,18.1767,18.1767,18.1571,18.1636,25000.0
2007-04-24 15:40:00,27.67,27.68,27.64,27.67,45700.0,18.1571,18.1636,18.1374,18.1571,45700.0
2007-04-24 15:50:00,27.66,27.7,27.64,27.69,51000.0,18.1505,18.1767,18.1374,18.1702,51000.0
2007-04-25 09:30:00,27.75,27.99,27.6,27.87,26700.0,18.2096,18.367,18.1111,18.2883,26700.0
2007-04-25 09:40:00,27.89,27.93,27.88,27.9,11400.0,18.3014,18.3277,18.2949,18.308,11400.0
2007-04-25 09:50:00,27.9,27.92,27.82,27.89,27600.0,18.308,18.3211,18.2555,18.3014,27600.0
2007-04-25 10:00:00,27.86,27.89,27.51,27.66,46500.0,18.2817,18.3014,18.0521,18.1505,46500.0
2007-04-25 10:10:00,27.65,27.69,27.55,27.58,34600.0,18.1439,18.1702,18.0783,18.098,34600.0
2007-04-25 10:20:00,27.58,27.62,27.56,27.57,11000.0,18.098,18.1242,18.0849,18.0914,11000.0
2007-04-25 10:30:00,27.6,27.7,27.53,27.56,33800.0,18.1111,18.1767,18.0652,18.0849,33800.0
2007-04-25 10:40:00,27.57,27.6,27.54,27.57,45200.0,18.0914,18.1111,18.0718,18.0914,45200.0
2007-04-25 10:50:00,27.59,27.6,27.58,27.58,3500.0,18.1046,18.1111,18.098,18.098,3500.0
2007-04-25 11:00:00,27.58,27.64,27.58,27.62,13900.0,18.098,18.1374,18.098,18.1242,13900.0
2007-04-25 11:10:00,27.63,27.65,27.62,27.64,9500.0,18.1308,18.1439,18.1242,18.1374,9500.0
2007-04-25 11:20:00,27.64,27.66,27.62,27.66,25700.0,18.1374,18.1505,18.1242,18.1505,25700.0
2007-04-25 11:30:00,27.65,27.66,27.63,27.64,13900.0,18.1439,18.1505,18.1308,18.1374,13900.0
2007-04-25 11:40:00,27.63,27.66,27.62,27.66,8500.0,18.1308,18.1505,18.1242,18.1505,8500.0
2007-04-25 11:50:00,27.66,27.77,27.65,27.76,33800.0,18.1505,18.2227,18.1439,18.2161,33800.0
2007-04-25 12:00:00,27.77,27.78,27.7,27.71,20400.0,18.2227,18.2292,18.1767,18.1833,20400.0
2007-04-25 12:10:00,27.71,27.73,27.69,27.7,33200.0,18.1833,18.1964,18.1702,18.1767,33200.0
2007-04-25 12:20:00,27.7,27.71,27.7,27.7,2300.0,18.1767,18.1833,18.1767,18.1767,2300.0
2007-04-25 12:30:00,27.7,27.72,27.69,27.69,9400.0,18.1767,18.1899,18.1702,18.1702,9400.0
2007-04-25 12:40:00,27.7,27.73,27.69,27.72,7300.0,18.1767,18.1964,18.1702,18.1899,7300.0
2007-04-25 12:50:00,27.71,27.73,27.7,27.73,5800.0,18.1833,18.1964,18.1767,18.1964,5800.0
2007-04-25 13:00:00,27.72,27.73,27.7,27.71,9600.0,18.1899,18.1964,18.1767,18.1833,9600.0
2007-04-25 13:10:00,27.71,27.74,27.69,27.73,9700.0,18.1833,18.203,18.1702,18.1964,9700.0
2007-04-25 13:20:00,27.72,27.74,27.71,27.71,5300.0,18.1899,18.203,18.1833,18.1833,5300.0
2007-04-25 13:30:00,27.72,27.75,27.71,27.72,12000.0,18.1899,18.2096,18.1833,18.1899,12000.0
2007-04-25 13:40:00,27.73,27.73,27.71,27.72,12400.0,18.1964,18.1964,18.1833,18.1899,12400.0
2007-04-25 13:50:00,27.71,27.73,27.71,27.71,15000.0,18.1833,18.1964,18.1833,18.1833,15000.0
2007-04-25 14:00:00,27.72,27.77,27.69,27.76,28200.0,18.1899,18.2227,18.1702,18.2161,28200.0
2007-04-25 14:10:00,27.76,27.76,27.74,27.75,6100.0,18.2161,18.2161,18.203,18.2096,6100.0
2007-04-25 14:20:00,27.75,27.77,27.75,27.77,5400.0,18.2096,18.2227,18.2096,18.2227,5400.0
2007-04-25 14:30:00,27.77,27.82,27.76,27.8,14300.0,18.2227,18.2555,18.2161,18.2424,14300.0
2007-04-25 14:40:00,27.8,27.83,27.79,27.83,8500.0,18.2424,18.262,18.2358,18.262,8500.0
2007-04-25 14:50:00,27.83,27.84,27.82,27.84,9400.0,18.262,18.2686,18.2555,18.2686,9400.0
2007-04-25 15:00:00,27.84,27.88,27.83,27.87,24100.0,18.2686,18.2949,18.262,18.2883,24100.0
2007-04-25 15:10:00,27.87,27.9,27.87,27.89,23500.0,18.2883,18.308,18.2883,18.3014,23500.0
2007-04-25 15:20:00,27.9,27.91,27.8,27.88,28000.0,18.308,18.3145,18.2424,18.2949,28000.0
2007-04-25 15:30:00,27.88,27.91,27.87,27.89,14700.0,18.2949,18.3145,18.2883,18.3014,14700.0
2007-04-25 15:40:00,27.89,27.9,27.89,27.9,21800.0,18.3014,18.308,18.3014,18.308,21800.0
2007-04-25 15:50:00,27.88,27.91,27.85,27.9,33100.0,18.2949,18.3145,18.2752,18.308,33100.0
2007-04-26 09:30:00,27.82,27.95,27.75,27.9,34100.0,18.2555,18.3408,18.2096,18.308,34100.0
2007-04-26 09:40:00,27.9,27.9,27.62,27.63,12100.0,18.308,18.308,18.1242,18.1308,12100.0
2007-04-26 09:50:00,27.61,27.66,27.49,27.62,27000.0,18.1177,18.1505,18.0389,18.1242,27000.0
2007-04-26 10:00:00,27.62,27.72,27.58,27.71,19300.0,18.1242,18.1899,18.098,18.1833,19300.0
2007-04-26 10:10:00,27.73,27.73,27.63,27.72,8100.0,18.1964,18.1964,18.1308,18.1899,8100.0
2007-04-26 10:20:00,27.7,27.72,27.64,27.69,12700.0,18.1767,18.1899,18.1374,18.1702,12700.0
2007-04-26 10:30:00,27.69,27.72,27.69,27.69,3100.0,18.1702,18.1899,18.1702,18.1702,3100.0
2007-04-26 10:40:00,27.69,27.73,27.69,27.73,3400.0,18.1702,18.1964,18.1702,18.1964,3400.0
2007-04-26 10:50:00,27.72,27.74,27.72,27.74,5000.0,18.1899,18.203,18.1899,18.203,5000.0
2007-04-26 11:00:00,27.74,27.77,27.73,27.74,10200.0,18.203,18.2227,18.1964,18.203,10200.0
2007-04-26 11:10:00,27.75,27.75,27.66,27.66,6000.0,18.2096,18.2096,18.1505,18.1505,6000.0
2007-04-26 11:20:00,27.68,27.68,27.62,27.67,4500.0,18.1636,18.1636,18.1242,18.1571,4500.0
2007-04-26 11:30:00,27.66,27.68,27.66,27.66,2600.0,18.1505,18.1636,18.1505,18.1505,2600.0
2007-04-26 11:40:00,27.67,27.71,27.67,27.7,5000.0,18.1571,18.1833,18.1571,18.1767,5000.0
2007-04-26 11:50:00,27.71,27.71,27.63,27.66,4800.0,18.1833,18.1833,18.1308,18.1505,4800.0
2007-04-26 12:00:00,27.65,27.71,27.65,27.71,3000.0,18.1439,18.1833,18.1439,18.1833,3000.0
2007-04-26 12:10:00,27.71,27.71,27.66,27.68,2700.0,18.1833,18.1833,18.1505,18.1636,2700.0
2007-04-26 12:20:00,27.69,27.72,27.69,27.7,1300.0,18.1702,18.1899,18.1702,18.1767,1300.0
2007-04-26 12:30:00,27.7,27.72,27.7,27.72,1700.0,18.1767,18.1899,18.1767,18.1899,1700.0
2007-04-26 12:40:00,27.72,27.72,27.63,27.64,5600.0,18.1899,18.1899,18.1308,18.1374,5600.0
2007-04-26 12:50:00,27.66,27.67,27.64,27.65,900.0,18.1505,18.1571,18.1374,18.1439,900.0
2007-04-26 13:00:00,27.65,27.7,27.65,27.7,2400.0,18.1439,18.1767,18.1439,18.1767,2400.0
2007-04-26 13:10:00,27.7,27.71,27.68,27.69,1200.0,18.1767,18.1833,18.1636,18.1702,1200.0
2007-04-26 13:20:00,27.69,27.7,27.66,27.66,5400.0,18.1702,18.1767,18.1505,18.1505,5400.0
2007-04-26 13:30:00,27.66,27.66,27.56,27.6,9000.0,18.1505,18.1505,18.0849,18.1111,9000.0
2007-04-26 13:40:00,27.6,27.62,27.59,27.59,1200.0,18.1111,18.1242,18.1046,18.1046,1200.0
2007-04-26 13:50:00,27.6,27.63,27.56,27.63,6300.0,18.1111,18.1308,18.0849,18.1308,6300.0
2007-04-26 14:00:00,27.63,27.65,27.62,27.65,5000.0,18.1308,18.1439,18.1242,18.1439,5000.0
2007-04-26 14:10:00,27.67,27.69,27.61,27.67,7000.0,18.1571,18.1702,18.1177,18.1571,7000.0
2007-04-26 14:20:00,27.68,27.73,27.66,27.7,10400.0,18.1636,18.1964,18.1505,18.1767,10400.0
2007-04-26 14:30:00,27.7,27.73,27.7,27.72,7100.0,18.1767,18.1964,18.1767,18.1899,7100.0
2007-04-26 14:40:00,27.71,27.76,27.71,27.75,9100.0,18.1833,18.2161,18.1833,18.2096,9100.0
2007-04-26 14:50:00,27.76,27.78,27.75,27.77,13100.0,18.2161,18.2292,18.2096,18.2227,13100.0
2007-04-26 15:00:00,27.76,27.8,27.76,27.78,18200.0,18.2161,18.2424,18.2161,18.2292,18200.0
2007-04-26 15:10:00,27.78,27.79,27.76,27.79,21000.0,18.2292,18.2358,18.2161,18.2358,21000.0
2007-04-26 15:20:00,27.78,27.82,27.78,27.81,18400.0,18.2292,18.2555,18.2292,18.2489,18400.0
2007-04-26 15:30:00,27.81,27.82,27.7,27.78,42000.0,18.2489,18.2555,18.1767,18.2292,42000.0
2007-04-26 15:40:00,27.78,27.81,27.73,27.81,46000.0,18.2292,18.2489,18.1964,18.2489,46000.0
2007-04-26 15:50:00,27.81,27.92,27.71,27.81,83800.0,18.2489,18.3211,18.1833,18.2489,83800.0
2007-04-27 09:30:00,28.25,28.7,27.84,28.68,57000.0,18.5377,18.8329,18.2686,18.8198,57000.0
2007-04-27 09:40:00,28.7,28.85,28.68,28.79,94400.0,18.8329,18.9314,18.8198,18.892,94400.0
2007-04-27 09:50:00,28.79,28.83,28.63,28.69,117900.0,18.892,18.9182,18.787,18.8264,117900.0
2007-04-27 10:00:00,28.69,28.79,28.69,28.78,90500.0,18.8264,18.892,18.8264,18.8854,90500.0
2007-04-27 10:10:00,28.78,28.78,28.7,28.72,177800.0,18.8854,18.8854,18.8329,18.8461,177800.0
2007-04-27 10:20:00,28.71,28.77,28.69,28.7,68700.0,18.8395,18.8789,18.8264,18.8329,68700.0
2007-04-27 10:30:00,28.7,28.75,28.69,28.71,141300.0,18.8329,18.8658,18.8264,18.8395,141300.0
2007-04-27 10:40:00,28.7,28.71,28.65,28.66,61200.0,18.8329,18.8395,18.8001,18.8067,61200.0
2007-04-27 10:50:00,28.67,28.67,28.62,28.65,30400.0,18.8133,18.8133,18.7804,18.8001,30400.0
2007-04-27 11:00:00,28.66,28.66,28.62,28.63,22300.0,18.8067,18.8067,18.7804,18.787,22300.0
2007-04-27 11:10:00,28.64,28.67,28.61,28.61,19500.0,18.7936,18.8133,18.7739,18.7739,19500.0
2007-04-27 11:20:00,28.6,28.6,28.55,28.56,16900.0,18.7673,18.7673,18.7345,18.7411,16900.0
2007-04-27 11:30:00,28.55,28.58,28.54,28.58,12200.0,18.7345,18.7542,18.728,18.7542,12200.0
2007-04-27 11:40:00,28.58,28.58,28.45,28.45,15800.0,18.7542,18.7542,18.6689,18.6689,15800.0
2007-04-27 11:50:00,28.47,28.55,28.47,28.55,22600.0,18.682,18.7345,18.682,18.7345,22600.0
2007-04-27 12:00:00,28.56,28.65,28.5,28.5,49600.0,18.7411,18.8001,18.7017,18.7017,49600.0
2007-04-27 12:10:00,28.5,28.63,28.5,28.57,29700.0,18.7017,18.787,18.7017,18.7476,29700.0
2007-04-27 12:20:00,28.56,28.61,28.55,28.6,12200.0,18.7411,18.7739,18.7345,18.7673,12200.0
2007-04-27 12:30:00,28.61,28.61,28.55,28.56,24100.0,18.7739,18.7739,18.7345,18.7411,24100.0
2007-04-27 12:40:00,28.56,28.6,28.5,28.5,20400.0,18.7411,18.7673,18.7017,18.7017,20400.0
2007-04-27 12:50:00,28.5,28.51,28.48,28.49,9200.0,18.7017,18.7083,18.6886,18.6951,9200.0
2007-04-27 13:00:00,28.49,28.54,28.47,28.47,6800.0,18.6951,18.728,18.682,18.682,6800.0
2007-04-27 13:10:00,28.47,28.51,28.46,28.5,5500.0,18.682,18.7083,18.6755,18.7017,5500.0
2007-04-27 13:20:00,28.51,28.59,28.49,28.54,44400.0,18.7083,18.7608,18.6951,18.728,44400.0
2007-04-27 13:30:00,28.52,28.63,28.51,28.54,34500.0,18.7148,18.787,18.7083,18.728,34500.0
2007-04-27 13:40:00,28.51,28.54,28.44,28.5,33100.0,18.7083,18.728,18.6623,18.7017,33100.0
2007-04-27 13:50:00,28.52,28.62,28.49,28.54,31900.0,18.7148,18.7804,18.6951,18.728,31900.0
2007-04-27 14:00:00,28.55,28.56,28.5,28.51,19900.0,18.7345,18.7411,18.7017,18.7083,19900.0
2007-04-27 14:10:00,28.5,28.52,28.47,28.47,8100.0,18.7017,18.7148,18.682,18.682,8100.0
2007-04-27 14:20:00,28.47,28.49,28.4,28.42,25900.0,18.682,18.6951,18.6361,18.6492,25900.0
2007-04-27 14:30:00,28.43,28.45,28.36,28.42,66300.0,18.6558,18.6689,18.6098,18.6492,66300.0
2007-04-27 14:40:00,28.43,28.47,28.41,28.47,27100.0,18.6558,18.682,18.6426,18.682,27100.0
2007-04-27 14:50:00,28.46,28.47,28.37,28.45,31900.0,18.6755,18.682,18.6164,18.6689,31900.0
2007-04-27 15:00:00,28.45,28.52,28.39,28.46,39600.0,18.6689,18.7148,18.6295,18.6755,39600.0
2007-04-27 15:10:00,28.46,28.52,28.43,28.47,63100.0,18.6755,18.7148,18.6558,18.682,63100.0
2007-04-27 15:20:00,28.46,28.59,28.46,28.55,89400.0,18.6755,18.7608,18.6755,18.7345,89400.0
2007-04-27 15:30:00,28.53,28.56,28.53,28.54,16500.0,18.7214,18.7411,18.7214,18.728,16500.0
2007-04-27 15:40:00,28.54,28.56,28.5,28.55,29900.0,18.728,18.7411,18.7017,18.7345,29900.0
2007-04-27 15:50:00,28.54,28.56,28.47,28.53,75800.0,18.728,18.7411,18.682,18.7214,75800.0
2007-04-30 09:30:00,28.65,28.65,28.5,28.5,36200.0,18.8001,18.8001,18.7017,18.7017,36200.0
2007-04-30 09:40:00,28.5,28.52,28.44,28.44,32700.0,18.7017,18.7148,18.6623,18.6623,32700.0
2007-04-30 09:50:00,28.44,28.5,28.44,28.46,33000.0,18.6623,18.7017,18.6623,18.6755,33000.0
2007-04-30 10:00:00,28.46,28.47,28.43,28.45,30900.0,18.6755,18.682,18.6558,18.6689,30900.0
2007-04-30 10:10:00,28.44,28.49,28.44,28.46,34100.0,18.6623,18.6951,18.6623,18.6755,34100.0
2007-04-30 10:20:00,28.47,28.47,28.43,28.46,21600.0,18.682,18.682,18.6558,18.6755,21600.0
2007-04-30 10:30:00,28.46,28.51,28.45,28.5,24900.0,18.6755,18.7083,18.6689,18.7017,24900.0
2007-04-30 10:40:00,28.51,28.51,28.41,28.41,59100.0,18.7083,18.7083,18.6426,18.6426,59100.0
2007-04-30 10:50:00,28.41,28.42,28.36,28.36,28900.0,18.6426,18.6492,18.6098,18.6098,28900.0
2007-04-30 11:00:00,28.36,28.4,28.34,28.35,39200.0,18.6098,18.6361,18.5967,18.6033,39200.0
2007-04-30 11:10:00,28.35,28.36,28.33,28.35,19100.0,18.6033,18.6098,18.5901,18.6033,19100.0
2007-04-30 11:20:00,28.35,28.36,28.31,28.35,15300.0,18.6033,18.6098,18.577,18.6033,15300.0
2007-04-30 11:30:00,28.36,28.38,28.34,28.35,20000.0,18.6098,18.623,18.5967,18.6033,20000.0
2007-04-30 11:40:00,28.34,28.34,28.31,28.31,45600.0,18.5967,18.5967,18.577,18.577,45600.0
2007-04-30 11:50:00,28.31,28.33,28.3,28.33,24100.0,18.577,18.5901,18.5705,18.5901,24100.0
2007-04-30 12:00:00,28.34,28.36,28.33,28.36,23800.0,18.5967,18.6098,18.5901,18.6098,23800.0
2007-04-30 12:10:00,28.36,28.36,28.33,28.36,17300.0,18.6098,18.6098,18.5901,18.6098,17300.0
2007-04-30 12:20:00,28.36,28.36,28.29,28.31,29200.0,18.6098,18.6098,18.5639,18.577,29200.0
2007-04-30 12:30:00,28.32,28.36,28.32,28.36,17400.0,18.5836,18.6098,18.5836,18.6098,17400.0
2007-04-30 12:40:00,28.36,28.38,28.35,28.38,12300.0,18.6098,18.623,18.6033,18.623,12300.0
2007-04-30 12:50:00,28.37,28.39,28.36,28.37,11400.0,18.6164,18.6295,18.6098,18.6164,11400.0
2007-04-30 13:00:00,28.37,28.39,28.37,28.37,15600.0,18.6164,18.6295,18.6164,18.6164,15600.0
2007-04-30 13:10:00,28.38,28.38,28.33,28.34,13400.0,18.623,18.623,18.5901,18.5967,13400.0
2007-04-30 13:20:00,28.32,28.34,28.28,28.28,21400.0,18.5836,18.5967,18.5573,18.5573,21400.0
2007-04-30 13:30:00,28.28,28.3,28.27,28.29,11600.0,18.5573,18.5705,18.5508,18.5639,11600.0
2007-04-30 13:40:00,28.29,28.32,28.29,28.31,13900.0,18.5639,18.5836,18.5639,18.577,13900.0
2007-04-30 13:50:00,28.32,28.32,28.29,28.29,13100.0,18.5836,18.5836,18.5639,18.5639,13100.0
2007-04-30 14:00:00,28.3,28.3,28.27,28.27,31000.0,18.5705,18.5705,18.5508,18.5508,31000.0
2007-04-30 14:10:00,28.28,28.28,28.22,28.23,26400.0,18.5573,18.5573,18.518,18.5245,26400.0
2007-04-30 14:20:00,28.23,28.24,28.21,28.22,23300.0,18.5245,18.5311,18.5114,18.518,23300.0
2007-04-30 14:30:00,28.22,28.28,28.21,28.25,123200.0,18.518,18.5573,18.5114,18.5377,123200.0
2007-04-30 14:40:00,28.25,28.27,28.22,28.25,44800.0,18.5377,18.5508,18.518,18.5377,44800.0
2007-04-30 14:50:00,28.25,28.28,28.25,28.28,20500.0,18.5377,18.5573,18.5377,18.5573,20500.0
2007-04-30 15:00:00,28.29,28.29,28.24,28.24,16800.0,18.5639,18.5639,18.5311,18.5311,16800.0
2007-04-30 15:10:00,28.23,28.24,28.19,28.19,19200.0,18.5245,18.5311,18.4983,18.4983,19200.0
2007-04-30 15:20:00,28.19,28.2,28.14,28.15,24700.0,18.4983,18.5048,18.4655,18.472,24700.0
2007-04-30 15:30:00,28.15,28.16,28.11,28.11,36200.0,18.472,18.4786,18.4458,18.4458,36200.0
2007-04-30 15:40:00,28.11,28.12,28.0,28.01,72700.0,18.4458,18.4523,18.3736,18.3802,72700.0
2007-04-30 15:50:00,28.0,28.06,27.93,27.93,236700.0,18.3736,18.413,18.3277,18.3277,236700.0
2007-05-01 09:30:00,27.98,27.98,27.85,27.85,14700.0,18.3605,18.3605,18.2752,18.2752,14700.0
2007-05-01 09:40:00,27.84,28.09,27.82,28.06,15700.0,18.2686,18.4327,18.2555,18.413,15700.0
2007-05-01 09:50:00,28.08,28.09,28.0,28.07,30400.0,18.4261,18.4327,18.3736,18.4195,30400.0
2007-05-01 10:00:00,28.08,28.11,27.97,28.01,36900.0,18.4261,18.4458,18.3539,18.3802,36900.0
2007-05-01 10:10:00,28.01,28.05,27.97,27.98,20100.0,18.3802,18.4064,18.3539,18.3605,20100.0
2007-05-01 10:20:00,27.98,28.04,27.96,28.02,33100.0,18.3605,18.3999,18.3474,18.3867,33100.0
2007-05-01 10:30:00,28.01,28.05,27.97,28.01,35500.0,18.3802,18.4064,18.3539,18.3802,35500.0
2007-05-01 10:40:00,28.02,28.02,27.95,28.0,42400.0,18.3867,18.3867,18.3408,18.3736,42400.0
2007-05-01 10:50:00,28.0,28.05,27.96,28.0,42800.0,18.3736,18.4064,18.3474,18.3736,42800.0
2007-05-01 11:00:00,28.0,28.0,27.98,28.0,30600.0,18.3736,18.3736,18.3605,18.3736,30600.0
2007-05-01 11:10:00,28.0,28.0,27.96,28.0,35400.0,18.3736,18.3736,18.3474,18.3736,35400.0
2007-05-01 11:20:00,28.0,28.0,27.94,27.99,30200.0,18.3736,18.3736,18.3342,18.367,30200.0
2007-05-01 11:30:00,27.99,28.01,27.98,27.98,42600.0,18.367,18.3802,18.3605,18.3605,42600.0
2007-05-01 11:40:00,27.98,28.0,27.98,28.0,14600.0,18.3605,18.3736,18.3605,18.3736,14600.0
2007-05-01 11:50:00,27.99,28.0,27.98,28.0,15300.0,18.367,18.3736,18.3605,18.3736,15300.0
2007-05-01 12:00:00,28.0,28.0,27.98,27.98,12900.0,18.3736,18.3736,18.3605,18.3605,12900.0
2007-05-01 12:10:00,27.99,28.0,27.98,28.0,16400.0,18.367,18.3736,18.3605,18.3736,16400.0
2007-05-01 12:20:00,28.0,28.0,27.97,27.97,17900.0,18.3736,18.3736,18.3539,18.3539,17900.0
2007-05-01 12:30:00,27.98,28.0,27.96,27.96,20900.0,18.3605,18.3736,18.3474,18.3474,20900.0
2007-05-01 12:40:00,27.97,28.0,27.96,27.99,10400.0,18.3539,18.3736,18.3474,18.367,10400.0
2007-05-01 12:50:00,27.99,28.0,27.99,28.0,9900.0,18.367,18.3736,18.367,18.3736,9900.0
2007-05-01 13:00:00,28.0,28.0,27.97,27.99,17200.0,18.3736,18.3736,18.3539,18.367,17200.0
2007-05-01 13:10:00,27.98,27.99,27.95,27.97,22300.0,18.3605,18.367,18.3408,18.3539,22300.0
2007-05-01 13:20:00,27.97,28.01,27.96,27.99,22000.0,18.3539,18.3802,18.3474,18.367,22000.0
2007-05-01 13:30:00,28.0,28.01,27.97,28.0,153600.0,18.3736,18.3802,18.3539,18.3736,153600.0
2007-05-01 13:40:00,28.0,28.0,27.98,27.98,58900.0,18.3736,18.3736,18.3605,18.3605,58900.0
2007-05-01 13:50:00,27.98,28.02,27.98,28.0,29500.0,18.3605,18.3867,18.3605,18.3736,29500.0
2007-05-01 14:00:00,28.0,28.01,27.97,28.0,21000.0,18.3736,18.3802,18.3539,18.3736,21000.0
2007-05-01 14:10:00,28.0,28.0,27.99,28.0,20900.0,18.3736,18.3736,18.367,18.3736,20900.0
2007-05-01 14:20:00,28.0,28.03,27.98,28.0,30600.0,18.3736,18.3933,18.3605,18.3736,30600.0
2007-05-01 14:30:00,28.0,28.04,27.98,27.99,71200.0,18.3736,18.3999,18.3605,18.367,71200.0
2007-05-01 14:40:00,27.98,28.0,27.98,27.99,25100.0,18.3605,18.3736,18.3605,18.367,25100.0
2007-05-01 14:50:00,27.99,27.99,27.96,27.97,27000.0,18.367,18.367,18.3474,18.3539,27000.0
2007-05-01 15:00:00,27.96,27.97,27.84,27.84,96300.0,18.3474,18.3539,18.2686,18.2686,96300.0
2007-05-01 15:10:00,27.85,27.89,27.85,27.89,32600.0,18.2752,18.3014,18.2752,18.3014,32600.0
2007-05-01 15:20:00,27.88,27.89,27.86,27.87,35900.0,18.2949,18.3014,18.2817,18.2883,35900.0
2007-05-01 15:30:00,27.87,27.88,27.84,27.85,47100.0,18.2883,18.2949,18.2686,18.2752,47100.0
2007-05-01 15:40:00,27.85,27.86,27.84,27.85,49600.0,18.2752,18.2817,18.2686,18.2752,49600.0
2007-05-01 15:50:00,27.85,27.85,27.81,27.81,139600.0,18.2752,18.2752,18.2489,18.2489,139600.0
2007-05-02 09:30:00,27.96,28.14,27.85,28.1,61300.0,18.3474,18.4655,18.2752,18.4392,61300.0
2007-05-02 09:40:00,28.09,28.51,28.03,28.32,72600.0,18.4327,18.7083,18.3933,18.5836,72600.0
2007-05-02 09:50:00,28.32,28.46,28.32,28.44,64300.0,18.5836,18.6755,18.5836,18.6623,64300.0
2007-05-02 10:00:00,28.44,28.52,28.44,28.48,53900.0,18.6623,18.7148,18.6623,18.6886,53900.0
2007-05-02 10:10:00,28.48,28.49,28.43,28.44,58700.0,18.6886,18.6951,18.6558,18.6623,58700.0
2007-05-02 10:20:00,28.43,28.44,28.38,28.4,40400.0,18.6558,18.6623,18.623,18.6361,40400.0
2007-05-02 10:30:00,28.39,28.44,28.37,28.38,69100.0,18.6295,18.6623,18.6164,18.623,69100.0
2007-05-02 10:40:00,28.38,28.44,28.32,28.35,164600.0,18.623,18.6623,18.5836,18.6033,164600.0
2007-05-02 10:50:00,28.34,28.64,28.33,28.64,66600.0,18.5967,18.7936,18.5901,18.7936,66600.0
2007-05-02 11:00:00,28.62,28.66,28.6,28.6,55300.0,18.7804,18.8067,18.7673,18.7673,55300.0
2007-05-02 11:10:00,28.6,28.63,28.54,28.63,40500.0,18.7673,18.787,18.728,18.787,40500.0
2007-05-02 11:20:00,28.62,28.7,28.57,28.7,69100.0,18.7804,18.8329,18.7476,18.8329,69100.0
2007-05-02 11:30:00,28.7,28.74,28.68,28.69,71500.0,18.8329,18.8592,18.8198,18.8264,71500.0
2007-05-02 11:40:00,28.69,28.7,28.67,28.69,30600.0,18.8264,18.8329,18.8133,18.8264,30600.0
2007-05-02 11:50:00,28.69,28.71,28.65,28.71,33700.0,18.8264,18.8395,18.8001,18.8395,33700.0
2007-05-02 12:00:00,28.7,28.76,28.67,28.73,50900.0,18.8329,18.8723,18.8133,18.8526,50900.0
2007-05-02 12:10:00,28.73,28.74,28.67,28.67,48300.0,18.8526,18.8592,18.8133,18.8133,48300.0
2007-05-02 12:20:00,28.67,28.73,28.67,28.72,21900.0,18.8133,18.8526,18.8133,18.8461,21900.0
2007-05-02 12:30:00,28.72,28.74,28.64,28.66,54900.0,18.8461,18.8592,18.7936,18.8067,54900.0
2007-05-02 12:40:00,28.65,28.68,28.62,28.64,36900.0,18.8001,18.8198,18.7804,18.7936,36900.0
2007-05-02 12:50:00,28.63,28.63,28.58,28.58,37000.0,18.787,18.787,18.7542,18.7542,37000.0
2007-05-02 13:00:00,28.6,28.6,28.53,28.55,29100.0,18.7673,18.7673,18.7214,18.7345,29100.0
2007-05-02 13:10:00,28.56,28.56,28.49,28.5,39300.0,18.7411,18.7411,18.6951,18.7017,39300.0
2007-05-02 13:20:00,28.5,28.52,28.49,28.5,25800.0,18.7017,18.7148,18.6951,18.7017,25800.0
2007-05-02 13:30:00,28.51,28.53,28.49,28.5,33000.0,18.7083,18.7214,18.6951,18.7017,33000.0
2007-05-02 13:40:00,28.5,28.52,28.47,28.52,32300.0,18.7017,18.7148,18.682,18.7148,32300.0
2007-05-02 13:50:00,28.51,28.54,28.51,28.52,18600.0,18.7083,18.728,18.7083,18.7148,18600.0
2007-05-02 14:00:00,28.53,28.6,28.51,28.53,67700.0,18.7214,18.7673,18.7083,18.7214,67700.0
2007-05-02 14:10:00,28.54,28.55,28.45,28.49,48700.0,18.728,18.7345,18.6689,18.6951,48700.0
2007-05-02 14:20:00,28.48,28.52,28.47,28.48,31800.0,18.6886,18.7148,18.682,18.6886,31800.0
2007-05-02 14:30:00,28.5,28.52,28.5,28.51,23200.0,18.7017,18.7148,18.7017,18.7083,23200.0
2007-05-02 14:40:00,28.5,28.52,28.5,28.51,19900.0,18.7017,18.7148,18.7017,18.7083,19900.0
2007-05-02 14:50:00,28.51,28.53,28.5,28.52,29500.0,18.7083,18.7214,18.7017,18.7148,29500.0
2007-05-02 15:00:00,28.51,28.53,28.48,28.49,29300.0,18.7083,18.7214,18.6886,18.6951,29300.0
2007-05-02 15:10:00,28.49,28.52,28.49,28.49,30100.0,18.6951,18.7148,18.6951,18.6951,30100.0
2007-05-02 15:20:00,28.51,28.51,28.49,28.49,28800.0,18.7083,18.7083,18.6951,18.6951,28800.0
2007-05-02 15:30:00,28.49,28.5,28.48,28.49,28000.0,18.6951,18.7017,18.6886,18.6951,28000.0
2007-05-02 15:40:00,28.49,28.49,28.45,28.45,28200.0,18.6951,18.6951,18.6689,18.6689,28200.0
2007-05-02 15:50:00,28.45,28.48,28.41,28.44,52600.0,18.6689,18.6886,18.6426,18.6623,52600.0
2007-05-03 09:30:00,28.43,28.66,28.43,28.58,19500.0,18.6558,18.8067,18.6558,18.7542,19500.0
2007-05-03 09:40:00,28.59,28.63,28.44,28.59,36600.0,18.7608,18.787,18.6623,18.7608,36600.0
2007-05-03 09:50:00,28.59,28.63,28.59,28.63,12300.0,18.7608,18.787,18.7608,18.787,12300.0
2007-05-03 10:00:00,28.62,28.64,28.55,28.55,32300.0,18.7804,18.7936,18.7345,18.7345,32300.0
2007-05-03 10:10:00,28.53,28.6,28.53,28.6,14300.0,18.7214,18.7673,18.7214,18.7673,14300.0
2007-05-03 10:20:00,28.6,28.63,28.56,28.56,18500.0,18.7673,18.787,18.7411,18.7411,18500.0
2007-05-03 10:30:00,28.56,28.61,28.56,28.6,12800.0,18.7411,18.7739,18.7411,18.7673,12800.0
2007-05-03 10:40:00,28.61,28.62,28.56,28.61,28500.0,18.7739,18.7804,18.7411,18.7739,28500.0
2007-05-03 10:50:00,28.61,28.69,28.58,28.59,41100.0,18.7739,18.8264,18.7542,18.7608,41100.0
2007-05-03 11:00:00,28.59,28.6,28.51,28.56,15300.0,18.7608,18.7673,18.7083,18.7411,15300.0
2007-05-03 11:10:00,28.55,28.57,28.54,28.55,10000.0,18.7345,18.7476,18.728,18.7345,10000.0
2007-05-03 11:20:00,28.56,28.57,28.5,28.55,19200.0,18.7411,18.7476,18.7017,18.7345,19200.0
2007-05-03 11:30:00,28.54,28.58,28.54,28.58,3800.0,18.728,18.7542,18.728,18.7542,3800.0
2007-05-03 11:40:00,28.57,28.57,28.54,28.54,4400.0,18.7476,18.7476,18.728,18.728,4400.0
2007-05-03 11:50:00,28.54,28.55,28.53,28.54,6900.0,18.728,18.7345,18.7214,18.728,6900.0
2007-05-03 12:00:00,28.54,28.54,28.45,28.46,23400.0,18.728,18.728,18.6689,18.6755,23400.0
2007-05-03 12:10:00,28.45,28.48,28.45,28.47,10700.0,18.6689,18.6886,18.6689,18.682,10700.0
2007-05-03 12:20:00,28.47,28.48,28.39,28.4,11700.0,18.682,18.6886,18.6295,18.6361,11700.0
2007-05-03 12:30:00,28.4,28.45,28.39,28.45,6300.0,18.6361,18.6689,18.6295,18.6689,6300.0
2007-05-03 12:40:00,28.46,28.47,28.45,28.47,5000.0,18.6755,18.682,18.6689,18.682,5000.0
2007-05-03 12:50:00,28.47,28.52,28.47,28.52,5900.0,18.682,18.7148,18.682,18.7148,5900.0
2007-05-03 13:00:00,28.52,28.54,28.52,28.54,3600.0,18.7148,18.728,18.7148,18.728,3600.0
2007-05-03 13:10:00,28.54,28.54,28.52,28.52,7800.0,18.728,18.728,18.7148,18.7148,7800.0
2007-05-03 13:20:00,28.51,28.51,28.46,28.48,7400.0,18.7083,18.7083,18.6755,18.6886,7400.0
2007-05-03 13:30:00,28.48,28.55,28.48,28.55,10900.0,18.6886,18.7345,18.6886,18.7345,10900.0
2007-05-03 13:40:00,28.56,28.6,28.56,28.6,19100.0,18.7411,18.7673,18.7411,18.7673,19100.0
2007-05-03 13:50:00,28.6,28.66,28.6,28.65,26000.0,18.7673,18.8067,18.7673,18.8001,26000.0
2007-05-03 14:00:00,28.65,28.67,28.63,28.67,88900.0,18.8001,18.8133,18.787,18.8133,88900.0
2007-05-03 14:10:00,28.67,28.71,28.65,28.71,21300.0,18.8133,18.8395,18.8001,18.8395,21300.0
2007-05-03 14:20:00,28.71,28.71,28.67,28.68,19500.0,18.8395,18.8395,18.8133,18.8198,19500.0
2007-05-03 14:30:00,28.68,28.68,28.6,28.62,28700.0,18.8198,18.8198,18.7673,18.7804,28700.0
2007-05-03 14:40:00,28.61,28.62,28.59,28.6,12200.0,18.7739,18.7804,18.7608,18.7673,12200.0
2007-05-03 14:50:00,28.6,28.61,28.59,28.6,24700.0,18.7673,18.7739,18.7608,18.7673,24700.0
2007-05-03 15:00:00,28.6,28.61,28.56,28.57,39800.0,18.7673,18.7739,18.7411,18.7476,39800.0
2007-05-03 15:10:00,28.56,28.6,28.55,28.59,31300.0,18.7411,18.7673,18.7345,18.7608,31300.0
2007-05-03 15:20:00,28.59,28.6,28.55,28.58,37200.0,18.7608,18.7673,18.7345,18.7542,37200.0
2007-05-03 15:30:00,28.59,28.59,28.55,28.56,44300.0,18.7608,18.7608,18.7345,18.7411,44300.0
2007-05-03 15:40:00,28.56,28.59,28.55,28.56,45900.0,18.7411,18.7608,18.7345,18.7411,45900.0
2007-05-03 15:50:00,28.56,28.6,28.53,28.53,115900.0,18.7411,18.7673,18.7214,18.7214,115900.0
2007-05-04 09:30:00,28.55,28.59,28.43,28.43,21100.0,18.7345,18.7608,18.6558,18.6558,21100.0
2007-05-04 09:40:00,28.42,28.63,28.42,28.6,37500.0,18.6492,18.787,18.6492,18.7673,37500.0
2007-05-04 09:50:00,28.59,28.64,28.5,28.59,62500.0,18.7608,18.7936,18.7017,18.7608,62500.0
2007-05-04 10:00:00,28.59,28.61,28.52,28.52,53300.0,18.7608,18.7739,18.7148,18.7148,53300.0
2007-05-04 10:10:00,28.52,28.58,28.44,28.55,41500.0,18.7148,18.7542,18.6623,18.7345,41500.0
2007-05-04 10:20:00,28.54,28.59,28.48,28.5,29600.0,18.728,18.7608,18.6886,18.7017,29600.0
2007-05-04 10:30:00,28.5,28.56,28.5,28.56,10700.0,18.7017,18.7411,18.7017,18.7411,10700.0
2007-05-04 10:40:00,28.56,28.66,28.56,28.64,19500.0,18.7411,18.8067,18.7411,18.7936,19500.0
2007-05-04 10:50:00,28.64,28.65,28.63,28.64,26900.0,18.7936,18.8001,18.787,18.7936,26900.0
2007-05-04 11:00:00,28.64,28.65,28.63,28.65,11000.0,18.7936,18.8001,18.787,18.8001,11000.0
2007-05-04 11:10:00,28.66,28.67,28.6,28.6,10600.0,18.8067,18.8133,18.7673,18.7673,10600.0
2007-05-04 11:20:00,28.59,28.62,28.56,28.57,18500.0,18.7608,18.7804,18.7411,18.7476,18500.0
2007-05-04 11:30:00,28.56,28.6,28.56,28.57,13600.0,18.7411,18.7673,18.7411,18.7476,13600.0
2007-05-04 11:40:00,28.57,28.59,28.54,28.54,31800.0,18.7476,18.7608,18.728,18.728,31800.0
2007-05-04 11:50:00,28.53,28.53,28.49,28.51,17900.0,18.7214,18.7214,18.6951,18.7083,17900.0
2007-05-04 12:00:00,28.51,28.58,28.51,28.53,31600.0,18.7083,18.7542,18.7083,18.7214,31600.0
2007-05-04 12:10:00,28.54,28.54,28.48,28.49,13100.0,18.728,18.728,18.6886,18.6951,13100.0
2007-05-04 12:20:00,28.49,28.51,28.48,28.5,9300.0,18.6951,18.7083,18.6886,18.7017,9300.0
2007-05-04 12:30:00,28.49,28.5,28.46,28.49,11000.0,18.6951,18.7017,18.6755,18.6951,11000.0
2007-05-04 12:40:00,28.48,28.53,28.48,28.48,8300.0,18.6886,18.7214,18.6886,18.6886,8300.0
2007-05-04 12:50:00,28.5,28.56,28.49,28.56,11900.0,18.7017,18.7411,18.6951,18.7411,11900.0
2007-05-04 13:00:00,28.55,28.56,28.49,28.49,11400.0,18.7345,18.7411,18.6951,18.6951,11400.0
2007-05-04 13:10:00,28.5,28.51,28.49,28.49,7400.0,18.7017,18.7083,18.6951,18.6951,7400.0
2007-05-04 13:20:00,28.5,28.51,28.48,28.48,13700.0,18.7017,18.7083,18.6886,18.6886,13700.0
2007-05-04 13:30:00,28.48,28.51,28.48,28.5,14700.0,18.6886,18.7083,18.6886,18.7017,14700.0
2007-05-04 13:40:00,28.5,28.52,28.49,28.52,16600.0,18.7017,18.7148,18.6951,18.7148,16600.0
2007-05-04 13:50:00,28.52,28.56,28.49,28.5,21600.0,18.7148,18.7411,18.6951,18.7017,21600.0
2007-05-04 14:00:00,28.49,28.55,28.48,28.53,11300.0,18.6951,18.7345,18.6886,18.7214,11300.0
2007-05-04 14:10:00,28.54,28.57,28.52,28.54,13600.0,18.728,18.7476,18.7148,18.728,13600.0
2007-05-04 14:20:00,28.55,28.56,28.54,28.55,13200.0,18.7345,18.7411,18.728,18.7345,13200.0
2007-05-04 14:30:00,28.56,28.59,28.53,28.54,16700.0,18.7411,18.7608,18.7214,18.728,16700.0
2007-05-04 14:40:00,28.54,28.57,28.54,28.56,11000.0,18.728,18.7476,18.728,18.7411,11000.0
2007-05-04 14:50:00,28.55,28.58,28.55,28.58,18200.0,18.7345,18.7542,18.7345,18.7542,18200.0
2007-05-04 15:00:00,28.58,28.59,28.56,28.58,18100.0,18.7542,18.7608,18.7411,18.7542,18100.0
2007-05-04 15:10:00,28.57,28.63,28.55,28.63,17200.0,18.7476,18.787,18.7345,18.787,17200.0
2007-05-04 15:20:00,28.62,28.63,28.59,28.59,27700.0,18.7804,18.787,18.7608,18.7608,27700.0
2007-05-04 15:30:00,28.59,28.6,28.59,28.59,19000.0,18.7608,18.7673,18.7608,18.7608,19000.0
2007-05-04 15:40:00,28.6,28.63,28.54,28.56,41200.0,18.7673,18.787,18.728,18.7411,41200.0
2007-05-04 15:50:00,28.56,28.62,28.56,28.59,56300.0,18.7411,18.7804,18.7411,18.7608,56300.0
2007-05-07 09:30:00,28.71,29.03,28.71,29.0,36100.0,18.8395,19.0495,18.8395,19.0298,36100.0
2007-05-07 09:40:00,29.0,29.09,28.99,29.02,33200.0,19.0298,19.0889,19.0232,19.0429,33200.0
2007-05-07 09:50:00,29.02,29.05,28.95,28.99,18500.0,19.0429,19.0626,18.997,19.0232,18500.0
2007-05-07 10:00:00,28.99,28.99,28.88,28.88,23200.0,19.0232,19.0232,18.9511,18.9511,23200.0
2007-05-07 10:10:00,28.89,28.93,28.86,28.92,11400.0,18.9576,18.9839,18.9379,18.9773,11400.0
2007-05-07 10:20:00,28.92,28.97,28.92,28.96,10900.0,18.9773,19.0101,18.9773,19.0036,10900.0
2007-05-07 10:30:00,28.96,28.98,28.94,28.94,16400.0,19.0036,19.0167,18.9904,18.9904,16400.0
2007-05-07 10:40:00,28.94,28.95,28.9,28.92,12500.0,18.9904,18.997,18.9642,18.9773,12500.0
2007-05-07 10:50:00,28.92,28.95,28.92,28.93,16500.0,18.9773,18.997,18.9773,18.9839,16500.0
2007-05-07 11:00:00,28.92,28.92,28.88,28.89,14500.0,18.9773,18.9773,18.9511,18.9576,14500.0
2007-05-07 11:10:00,28.89,28.9,28.84,28.85,24200.0,18.9576,18.9642,18.9248,18.9314,24200.0
2007-05-07 11:20:00,28.85,28.87,28.84,28.84,13200.0,18.9314,18.9445,18.9248,18.9248,13200.0
2007-05-07 11:30:00,28.84,28.87,28.83,28.84,11400.0,18.9248,18.9445,18.9182,18.9248,11400.0
2007-05-07 11:40:00,28.84,28.87,28.84,28.87,6700.0,18.9248,18.9445,18.9248,18.9445,6700.0
2007-05-07 11:50:00,28.87,28.87,28.85,28.86,10600.0,18.9445,18.9445,18.9314,18.9379,10600.0
2007-05-07 12:00:00,28.86,28.88,28.83,28.85,14000.0,18.9379,18.9511,18.9182,18.9314,14000.0
2007-05-07 12:10:00,28.84,28.86,28.84,28.85,17500.0,18.9248,18.9379,18.9248,18.9314,17500.0
2007-05-07 12:20:00,28.86,28.87,28.84,28.86,15200.0,18.9379,18.9445,18.9248,18.9379,15200.0
2007-05-07 12:30:00,28.87,28.87,28.8,28.81,16400.0,18.9445,18.9445,18.8986,18.9051,16400.0
2007-05-07 12:40:00,28.81,28.85,28.81,28.85,8100.0,18.9051,18.9314,18.9051,18.9314,8100.0
2007-05-07 12:50:00,28.85,28.85,28.81,28.85,13000.0,18.9314,18.9314,18.9051,18.9314,13000.0
2007-05-07 13:00:00,28.84,28.85,28.83,28.85,8600.0,18.9248,18.9314,18.9182,18.9314,8600.0
2007-05-07 13:10:00,28.84,28.86,28.84,28.84,6900.0,18.9248,18.9379,18.9248,18.9248,6900.0
2007-05-07 13:20:00,28.84,28.86,28.83,28.83,15500.0,18.9248,18.9379,18.9182,18.9182,15500.0
2007-05-07 13:30:00,28.83,28.86,28.83,28.86,6000.0,18.9182,18.9379,18.9182,18.9379,6000.0
2007-05-07 13:40:00,28.86,28.87,28.81,28.81,18200.0,18.9379,18.9445,18.9051,18.9051,18200.0
2007-05-07 13:50:00,28.81,28.87,28.81,28.86,8900.0,18.9051,18.9445,18.9051,18.9379,8900.0
2007-05-07 14:00:00,28.86,28.86,28.78,28.8,29400.0,18.9379,18.9379,18.8854,18.8986,29400.0
2007-05-07 14:10:00,28.79,28.81,28.77,28.77,11000.0,18.892,18.9051,18.8789,18.8789,11000.0
2007-05-07 14:20:00,28.77,28.8,28.74,28.76,19100.0,18.8789,18.8986,18.8592,18.8723,19100.0
2007-05-07 14:30:00,28.76,28.78,28.72,28.74,36100.0,18.8723,18.8854,18.8461,18.8592,36100.0
2007-05-07 14:40:00,28.73,28.83,28.72,28.75,33300.0,18.8526,18.9182,18.8461,18.8658,33300.0
2007-05-07 14:50:00,28.75,28.8,28.75,28.8,8600.0,18.8658,18.8986,18.8658,18.8986,8600.0
2007-05-07 15:00:00,28.79,28.8,28.72,28.75,25000.0,18.892,18.8986,18.8461,18.8658,25000.0
2007-05-07 15:10:00,28.74,28.83,28.73,28.79,17500.0,18.8592,18.9182,18.8526,18.892,17500.0
2007-05-07 15:20:00,28.79,28.83,28.76,28.83,20300.0,18.892,18.9182,18.8723,18.9182,20300.0
2007-05-07 15:30:00,28.83,28.87,28.82,28.86,16100.0,18.9182,18.9445,18.9117,18.9379,16100.0
2007-05-07 15:40:00,28.85,28.87,28.82,28.84,28200.0,18.9314,18.9445,18.9117,18.9248,28200.0
2007-05-07 15:50:00,28.85,28.88,28.83,28.87,31900.0,18.9314,18.9511,18.9182,18.9445,31900.0
2007-05-08 09:30:00,28.85,28.85,28.73,28.73,16400.0,18.9314,18.9314,18.8526,18.8526,16400.0
2007-05-08 09:40:00,28.76,28.76,28.6,28.63,8000.0,18.8723,18.8723,18.7673,18.787,8000.0
2007-05-08 09:50:00,28.62,28.68,28.57,28.58,18200.0,18.7804,18.8198,18.7476,18.7542,18200.0
2007-05-08 10:00:00,28.59,28.6,28.45,28.45,19700.0,18.7608,18.7673,18.6689,18.6689,19700.0
2007-05-08 10:10:00,28.46,28.49,28.42,28.48,20100.0,18.6755,18.6951,18.6492,18.6886,20100.0
2007-05-08 10:20:00,28.47,28.57,28.47,28.57,5900.0,18.682,18.7476,18.682,18.7476,5900.0
2007-05-08 10:30:00,28.58,28.66,28.58,28.65,10500.0,18.7542,18.8067,18.7542,18.8001,10500.0
2007-05-08 10:40:00,28.65,28.67,28.63,28.66,8100.0,18.8001,18.8133,18.787,18.8067,8100.0
2007-05-08 10:50:00,28.66,28.78,28.66,28.77,13500.0,18.8067,18.8854,18.8067,18.8789,13500.0
2007-05-08 11:00:00,28.76,28.77,28.68,28.68,15000.0,18.8723,18.8789,18.8198,18.8198,15000.0
2007-05-08 11:10:00,28.68,28.69,28.67,28.67,8800.0,18.8198,18.8264,18.8133,18.8133,8800.0
2007-05-08 11:20:00,28.67,28.68,28.66,28.66,8700.0,18.8133,18.8198,18.8067,18.8067,8700.0
2007-05-08 11:30:00,28.66,28.68,28.64,28.65,7800.0,18.8067,18.8198,18.7936,18.8001,7800.0
2007-05-08 11:40:00,28.65,28.66,28.64,28.65,9400.0,18.8001,18.8067,18.7936,18.8001,9400.0
2007-05-08 11:50:00,28.65,28.68,28.65,28.67,9300.0,18.8001,18.8198,18.8001,18.8133,9300.0
2007-05-08 12:00:00,28.67,28.67,28.58,28.58,12300.0,18.8133,18.8133,18.7542,18.7542,12300.0
2007-05-08 12:10:00,28.58,28.59,28.57,28.58,8200.0,18.7542,18.7608,18.7476,18.7542,8200.0
2007-05-08 12:20:00,28.58,28.6,28.58,28.6,8800.0,18.7542,18.7673,18.7542,18.7673,8800.0
2007-05-08 12:30:00,28.59,28.61,28.59,28.6,12300.0,18.7608,18.7739,18.7608,18.7673,12300.0
2007-05-08 12:40:00,28.62,28.65,28.62,28.65,15500.0,18.7804,18.8001,18.7804,18.8001,15500.0
2007-05-08 12:50:00,28.65,28.73,28.65,28.7,20300.0,18.8001,18.8526,18.8001,18.8329,20300.0
2007-05-08 13:00:00,28.69,28.69,28.64,28.65,5400.0,18.8264,18.8264,18.7936,18.8001,5400.0
2007-05-08 13:10:00,28.65,28.67,28.65,28.66,2800.0,18.8001,18.8133,18.8001,18.8067,2800.0
2007-05-08 13:20:00,28.66,28.7,28.6,28.6,11100.0,18.8067,18.8329,18.7673,18.7673,11100.0
2007-05-08 13:30:00,28.58,28.58,28.55,28.57,6500.0,18.7542,18.7542,18.7345,18.7476,6500.0
2007-05-08 13:40:00,28.58,28.6,28.57,28.59,4600.0,18.7542,18.7673,18.7476,18.7608,4600.0
2007-05-08 13:50:00,28.59,28.63,28.59,28.63,5900.0,18.7608,18.787,18.7608,18.787,5900.0
2007-05-08 14:00:00,28.64,28.66,28.6,28.66,10400.0,18.7936,18.8067,18.7673,18.8067,10400.0
2007-05-08 14:10:00,28.67,28.69,28.66,28.66,8500.0,18.8133,18.8264,18.8067,18.8067,8500.0
2007-05-08 14:20:00,28.66,28.67,28.64,28.64,5900.0,18.8067,18.8133,18.7936,18.7936,5900.0
2007-05-08 14:30:00,28.64,28.67,28.64,28.67,8600.0,18.7936,18.8133,18.7936,18.8133,8600.0
2007-05-08 14:40:00,28.67,28.72,28.67,28.7,8000.0,18.8133,18.8461,18.8133,18.8329,8000.0
2007-05-08 14:50:00,28.71,28.74,28.7,28.71,13300.0,18.8395,18.8592,18.8329,18.8395,13300.0
2007-05-08 15:00:00,28.71,28.74,28.7,28.73,9500.0,18.8395,18.8592,18.8329,18.8526,9500.0
2007-05-08 15:10:00,28.73,28.77,28.73,28.77,8700.0,18.8526,18.8789,18.8526,18.8789,8700.0
2007-05-08 15:20:00,28.77,28.8,28.76,28.78,18900.0,18.8789,18.8986,18.8723,18.8854,18900.0
2007-05-08 15:30:00,28.78,28.79,28.74,28.75,16400.0,18.8854,18.892,18.8592,18.8658,16400.0
2007-05-08 15:40:00,28.75,28.76,28.74,28.75,10700.0,18.8658,18.8723,18.8592,18.8658,10700.0
2007-05-08 15:50:00,28.75,28.81,28.75,28.81,39200.0,18.8658,18.9051,18.8658,18.9051,39200.0
2007-05-09 09:30:00,28.67,28.72,28.5,28.62,16800.0,18.8133,18.8461,18.7017,18.7804,16800.0
2007-05-09 09:40:00,28.62,28.71,28.59,28.71,10900.0,18.7804,18.8395,18.7608,18.8395,10900.0
2007-05-09 09:50:00,28.7,28.74,28.69,28.69,8500.0,18.8329,18.8592,18.8264,18.8264,8500.0
2007-05-09 10:00:00,28.67,28.75,28.66,28.73,9800.0,18.8133,18.8658,18.8067,18.8526,9800.0
2007-05-09 10:10:00,28.74,28.75,28.69,28.69,6200.0,18.8592,18.8658,18.8264,18.8264,6200.0
2007-05-09 10:20:00,28.69,28.69,28.67,28.67,6200.0,18.8264,18.8264,18.8133,18.8133,6200.0
2007-05-09 10:30:00,28.67,28.78,28.67,28.78,13300.0,18.8133,18.8854,18.8133,18.8854,13300.0
2007-05-09 10:40:00,28.78,28.81,28.76,28.8,7200.0,18.8854,18.9051,18.8723,18.8986,7200.0
2007-05-09 10:50:00,28.81,28.81,28.77,28.78,5600.0,18.9051,18.9051,18.8789,18.8854,5600.0
2007-05-09 11:00:00,28.77,28.78,28.77,28.77,3800.0,18.8789,18.8854,18.8789,18.8789,3800.0
2007-05-09 11:10:00,28.77,28.8,28.77,28.79,7000.0,18.8789,18.8986,18.8789,18.892,7000.0
2007-05-09 11:20:00,28.78,28.79,28.73,28.73,11600.0,18.8854,18.892,18.8526,18.8526,11600.0
2007-05-09 11:30:00,28.73,28.75,28.72,28.72,13200.0,18.8526,18.8658,18.8461,18.8461,13200.0
2007-05-09 11:40:00,28.71,28.73,28.71,28.72,7600.0,18.8395,18.8526,18.8395,18.8461,7600.0
2007-05-09 11:50:00,28.72,28.77,28.72,28.77,7200.0,18.8461,18.8789,18.8461,18.8789,7200.0
2007-05-09 12:00:00,28.76,28.78,28.73,28.74,18200.0,18.8723,18.8854,18.8526,18.8592,18200.0
2007-05-09 12:10:00,28.75,28.76,28.72,28.72,8500.0,18.8658,18.8723,18.8461,18.8461,8500.0
2007-05-09 12:20:00,28.73,28.75,28.71,28.71,19800.0,18.8526,18.8658,18.8395,18.8395,19800.0
2007-05-09 12:30:00,28.7,28.7,28.67,28.69,23700.0,18.8329,18.8329,18.8133,18.8264,23700.0
2007-05-09 12:40:00,28.7,28.7,28.67,28.67,16400.0,18.8329,18.8329,18.8133,18.8133,16400.0
2007-05-09 12:50:00,28.68,28.69,28.67,28.69,11300.0,18.8198,18.8264,18.8133,18.8264,11300.0
2007-05-09 13:00:00,28.69,28.71,28.63,28.64,19200.0,18.8264,18.8395,18.787,18.7936,19200.0
2007-05-09 13:10:00,28.64,28.65,28.63,28.65,8300.0,18.7936,18.8001,18.787,18.8001,8300.0
2007-05-09 13:20:00,28.64,28.65,28.62,28.65,12000.0,18.7936,18.8001,18.7804,18.8001,12000.0
2007-05-09 13:30:00,28.64,28.64,28.59,28.59,7800.0,18.7936,18.7936,18.7608,18.7608,7800.0
2007-05-09 13:40:00,28.6,28.61,28.59,28.6,7900.0,18.7673,18.7739,18.7608,18.7673,7900.0
2007-05-09 13:50:00,28.59,28.6,28.57,28.57,7200.0,18.7608,18.7673,18.7476,18.7476,7200.0
2007-05-09 14:00:00,28.58,28.61,28.57,28.6,8300.0,18.7542,18.7739,18.7476,18.7673,8300.0
2007-05-09 14:10:00,28.6,28.61,28.51,28.58,27400.0,18.7673,18.7739,18.7083,18.7542,27400.0
2007-05-09 14:20:00,28.55,28.64,28.55,28.62,31100.0,18.7345,18.7936,18.7345,18.7804,31100.0
2007-05-09 14:30:00,28.6,28.65,28.58,28.64,9200.0,18.7673,18.8001,18.7542,18.7936,9200.0
2007-05-09 14:40:00,28.64,28.74,28.62,28.71,35200.0,18.7936,18.8592,18.7804,18.8395,35200.0
2007-05-09 14:50:00,28.7,28.74,28.7,28.74,9400.0,18.8329,18.8592,18.8329,18.8592,9400.0
2007-05-09 15:00:00,28.72,28.73,28.68,28.68,15000.0,18.8461,18.8526,18.8198,18.8198,15000.0
2007-05-09 15:10:00,28.69,28.73,28.68,28.68,13500.0,18.8264,18.8526,18.8198,18.8198,13500.0
2007-05-09 15:20:00,28.67,28.74,28.67,28.74,13000.0,18.8133,18.8592,18.8133,18.8592,13000.0
2007-05-09 15:30:00,28.74,28.75,28.73,28.75,15500.0,18.8592,18.8658,18.8526,18.8658,15500.0
2007-05-09 15:40:00,28.74,28.75,28.72,28.74,16400.0,18.8592,18.8658,18.8461,18.8592,16400.0
2007-05-09 15:50:00,28.74,28.75,28.71,28.73,31200.0,18.8592,18.8658,18.8395,18.8526,31200.0
2007-05-10 09:30:00,28.53,28.6,28.48,28.58,28500.0,18.7214,18.7673,18.6886,18.7542,28500.0
2007-05-10 09:40:00,28.58,28.8,28.48,28.8,25200.0,18.7542,18.8986,18.6886,18.8986,25200.0
2007-05-10 09:50:00,28.79,28.79,28.68,28.7,36800.0,18.892,18.892,18.8198,18.8329,36800.0
2007-05-10 10:00:00,28.71,28.72,28.67,28.68,16800.0,18.8395,18.8461,18.8133,18.8198,16800.0
2007-05-10 10:10:00,28.68,28.69,28.62,28.63,28100.0,18.8198,18.8264,18.7804,18.787,28100.0
2007-05-10 10:20:00,28.65,28.71,28.65,28.7,16200.0,18.8001,18.8395,18.8001,18.8329,16200.0
2007-05-10 10:30:00,28.7,28.77,28.7,28.72,21000.0,18.8329,18.8789,18.8329,18.8461,21000.0
2007-05-10 10:40:00,28.72,28.8,28.71,28.77,21600.0,18.8461,18.8986,18.8395,18.8789,21600.0
2007-05-10 10:50:00,28.76,28.77,28.73,28.74,21500.0,18.8723,18.8789,18.8526,18.8592,21500.0
2007-05-10 11:00:00,28.74,28.75,28.71,28.71,24100.0,18.8592,18.8658,18.8395,18.8395,24100.0
2007-05-10 11:10:00,28.72,28.75,28.7,28.74,37800.0,18.8461,18.8658,18.8329,18.8592,37800.0
2007-05-10 11:20:00,28.74,28.77,28.73,28.76,22400.0,18.8592,18.8789,18.8526,18.8723,22400.0
2007-05-10 11:30:00,28.76,28.77,28.7,28.7,49600.0,18.8723,18.8789,18.8329,18.8329,49600.0
2007-05-10 11:40:00,28.7,28.71,28.66,28.68,32300.0,18.8329,18.8395,18.8067,18.8198,32300.0
2007-05-10 11:50:00,28.68,28.7,28.64,28.64,27700.0,18.8198,18.8329,18.7936,18.7936,27700.0
2007-05-10 12:00:00,28.64,28.64,28.52,28.57,26300.0,18.7936,18.7936,18.7148,18.7476,26300.0
2007-05-10 12:10:00,28.57,28.6,28.53,28.54,45900.0,18.7476,18.7673,18.7214,18.728,45900.0
2007-05-10 12:20:00,28.55,28.55,28.52,28.53,12700.0,18.7345,18.7345,18.7148,18.7214,12700.0
2007-05-10 12:30:00,28.53,28.56,28.53,28.55,14300.0,18.7214,18.7411,18.7214,18.7345,14300.0
2007-05-10 12:40:00,28.56,28.59,28.56,28.57,9300.0,18.7411,18.7608,18.7411,18.7476,9300.0
2007-05-10 12:50:00,28.56,28.65,28.56,28.65,136900.0,18.7411,18.8001,18.7411,18.8001,136900.0
2007-05-10 13:00:00,28.65,28.69,28.64,28.67,74100.0,18.8001,18.8264,18.7936,18.8133,74100.0
2007-05-10 13:10:00,28.67,28.68,28.64,28.65,49900.0,18.8133,18.8198,18.7936,18.8001,49900.0
2007-05-10 13:20:00,28.67,28.69,28.6,28.66,65100.0,18.8133,18.8264,18.7673,18.8067,65100.0
2007-05-10 13:30:00,28.66,28.67,28.64,28.65,35900.0,18.8067,18.8133,18.7936,18.8001,35900.0
2007-05-10 13:40:00,28.65,28.68,28.61,28.66,29200.0,18.8001,18.8198,18.7739,18.8067,29200.0
2007-05-10 13:50:00,28.66,28.69,28.63,28.63,23700.0,18.8067,18.8264,18.787,18.787,23700.0
2007-05-10 14:00:00,28.63,28.67,28.63,28.65,45400.0,18.787,18.8133,18.787,18.8001,45400.0
2007-05-10 14:10:00,28.65,28.65,28.63,28.65,17300.0,18.8001,18.8001,18.787,18.8001,17300.0
2007-05-10 14:20:00,28.64,28.67,28.63,28.64,23500.0,18.7936,18.8133,18.787,18.7936,23500.0
2007-05-10 14:30:00,28.63,28.68,28.63,28.68,19700.0,18.787,18.8198,18.787,18.8198,19700.0
2007-05-10 14:40:00,28.68,28.7,28.67,28.7,10700.0,18.8198,18.8329,18.8133,18.8329,10700.0
2007-05-10 14:50:00,28.71,28.73,28.68,28.7,28700.0,18.8395,18.8526,18.8198,18.8329,28700.0
2007-05-10 15:00:00,28.69,28.72,28.66,28.69,32500.0,18.8264,18.8461,18.8067,18.8264,32500.0
2007-05-10 15:10:00,28.68,28.76,28.65,28.74,28700.0,18.8198,18.8723,18.8001,18.8592,28700.0
2007-05-10 15:20:00,28.72,28.78,28.65,28.67,24700.0,18.8461,18.8854,18.8001,18.8133,24700.0
2007-05-10 15:30:00,28.67,28.69,28.6,28.64,16400.0,18.8133,18.8264,18.7673,18.7936,16400.0
2007-05-10 15:40:00,28.63,28.7,28.59,28.6,43600.0,18.787,18.8329,18.7608,18.7673,43600.0
2007-05-10 15:50:00,28.6,28.73,28.58,28.61,65700.0,18.7673,18.8526,18.7542,18.7739,65700.0
2007-05-11 09:30:00,28.64,28.85,28.64,28.79,30200.0,18.7936,18.9314,18.7936,18.892,30200.0
2007-05-11 09:40:00,28.78,28.8,28.63,28.7,11600.0,18.8854,18.8986,18.787,18.8329,11600.0
2007-05-11 09:50:00,28.7,28.8,28.65,28.67,23300.0,18.8329,18.8986,18.8001,18.8133,23300.0
2007-05-11 10:00:00,28.69,28.7,28.62,28.65,11700.0,18.8264,18.8329,18.7804,18.8001,11700.0
2007-05-11 10:10:00,28.66,28.73,28.66,28.66,13700.0,18.8067,18.8526,18.8067,18.8067,13700.0
2007-05-11 10:20:00,28.66,28.7,28.63,28.63,26000.0,18.8067,18.8329,18.787,18.787,26000.0
2007-05-11 10:30:00,28.63,28.69,28.61,28.64,13100.0,18.787,18.8264,18.7739,18.7936,13100.0
2007-05-11 10:40:00,28.64,28.69,28.62,28.69,9800.0,18.7936,18.8264,18.7804,18.8264,9800.0
2007-05-11 10:50:00,28.69,28.75,28.6,28.6,35500.0,18.8264,18.8658,18.7673,18.7673,35500.0
2007-05-11 11:00:00,28.61,28.69,28.59,28.62,87100.0,18.7739,18.8264,18.7608,18.7804,87100.0
2007-05-11 11:10:00,28.63,28.64,28.54,28.54,35100.0,18.787,18.7936,18.728,18.728,35100.0
2007-05-11 11:20:00,28.53,28.58,28.51,28.53,17200.0,18.7214,18.7542,18.7083,18.7214,17200.0
2007-05-11 11:30:00,28.54,28.56,28.52,28.53,19000.0,18.728,18.7411,18.7148,18.7214,19000.0
2007-05-11 11:40:00,28.52,28.54,28.5,28.5,19600.0,18.7148,18.728,18.7017,18.7017,19600.0
2007-05-11 11:50:00,28.49,28.52,28.49,28.51,17600.0,18.6951,18.7148,18.6951,18.7083,17600.0
2007-05-11 12:00:00,28.5,28.51,28.48,28.48,25100.0,18.7017,18.7083,18.6886,18.6886,25100.0
2007-05-11 12:10:00,28.47,28.52,28.47,28.51,17700.0,18.682,18.7148,18.682,18.7083,17700.0
2007-05-11 12:20:00,28.52,28.53,28.47,28.48,25800.0,18.7148,18.7214,18.682,18.6886,25800.0
2007-05-11 12:30:00,28.5,28.53,28.49,28.52,11300.0,18.7017,18.7214,18.6951,18.7148,11300.0
2007-05-11 12:40:00,28.52,28.53,28.46,28.49,25800.0,18.7148,18.7214,18.6755,18.6951,25800.0
2007-05-11 12:50:00,28.48,28.49,28.41,28.41,38600.0,18.6886,18.6951,18.6426,18.6426,38600.0
2007-05-11 13:00:00,28.42,28.44,28.41,28.43,19000.0,18.6492,18.6623,18.6426,18.6558,19000.0
2007-05-11 13:10:00,28.44,28.45,28.43,28.44,12900.0,18.6623,18.6689,18.6558,18.6623,12900.0
2007-05-11 13:20:00,28.43,28.44,28.4,28.44,31300.0,18.6558,18.6623,18.6361,18.6623,31300.0
2007-05-11 13:30:00,28.44,28.5,28.43,28.48,13600.0,18.6623,18.7017,18.6558,18.6886,13600.0
2007-05-11 13:40:00,28.49,28.52,28.47,28.52,11000.0,18.6951,18.7148,18.682,18.7148,11000.0
2007-05-11 13:50:00,28.52,28.55,28.5,28.51,17100.0,18.7148,18.7345,18.7017,18.7083,17100.0
2007-05-11 14:00:00,28.52,28.57,28.52,28.54,15500.0,18.7148,18.7476,18.7148,18.728,15500.0
2007-05-11 14:10:00,28.54,28.58,28.54,28.57,14400.0,18.728,18.7542,18.728,18.7476,14400.0
2007-05-11 14:20:00,28.57,28.58,28.54,28.57,19500.0,18.7476,18.7542,18.728,18.7476,19500.0
2007-05-11 14:30:00,28.58,28.63,28.57,28.63,16000.0,18.7542,18.787,18.7476,18.787,16000.0
2007-05-11 14:40:00,28.63,28.66,28.63,28.66,12300.0,18.787,18.8067,18.787,18.8067,12300.0
2007-05-11 14:50:00,28.66,28.67,28.64,28.65,13300.0,18.8067,18.8133,18.7936,18.8001,13300.0
2007-05-11 15:00:00,28.65,28.68,28.65,28.67,21100.0,18.8001,18.8198,18.8001,18.8133,21100.0
2007-05-11 15:10:00,28.67,28.7,28.64,28.65,20500.0,18.8133,18.8329,18.7936,18.8001,20500.0
2007-05-11 15:20:00,28.65,28.68,28.63,28.68,18800.0,18.8001,18.8198,18.787,18.8198,18800.0
2007-05-11 15:30:00,28.69,28.73,28.67,28.69,28100.0,18.8264,18.8526,18.8133,18.8264,28100.0
2007-05-11 15:40:00,28.7,28.71,28.64,28.65,31500.0,18.8329,18.8395,18.7936,18.8001,31500.0
2007-05-11 15:50:00,28.65,28.66,28.59,28.65,102000.0,18.8001,18.8067,18.7608,18.8001,102000.0
2007-05-14 09:30:00,28.6,28.65,28.5,28.61,16700.0,18.7673,18.8001,18.7017,18.7739,16700.0
2007-05-14 09:40:00,28.57,28.63,28.46,28.54,38600.0,18.7476,18.787,18.6755,18.728,38600.0
2007-05-14 09:50:00,28.53,28.55,28.48,28.55,27900.0,18.7214,18.7345,18.6886,18.7345,27900.0
2007-05-14 10:00:00,28.54,28.55,28.43,28.47,19300.0,18.728,18.7345,18.6558,18.682,19300.0
2007-05-14 10:10:00,28.47,28.55,28.47,28.51,20400.0,18.682,18.7345,18.682,18.7083,20400.0
2007-05-14 10:20:00,28.51,28.51,28.44,28.49,13700.0,18.7083,18.7083,18.6623,18.6951,13700.0
2007-05-14 10:30:00,28.49,28.53,28.48,28.52,51000.0,18.6951,18.7214,18.6886,18.7148,51000.0
2007-05-14 10:40:00,28.52,28.53,28.51,28.53,8700.0,18.7148,18.7214,18.7083,18.7214,8700.0
2007-05-14 10:50:00,28.52,28.53,28.5,28.53,10400.0,18.7148,18.7214,18.7017,18.7214,10400.0
2007-05-14 11:00:00,28.53,28.56,28.51,28.56,9800.0,18.7214,18.7411,18.7083,18.7411,9800.0
2007-05-14 11:10:00,28.55,28.67,28.55,28.67,8800.0,18.7345,18.8133,18.7345,18.8133,8800.0
2007-05-14 11:20:00,28.67,28.68,28.65,28.66,17700.0,18.8133,18.8198,18.8001,18.8067,17700.0
2007-05-14 11:30:00,28.66,28.68,28.64,28.68,10400.0,18.8067,18.8198,18.7936,18.8198,10400.0
2007-05-14 11:40:00,28.67,28.71,28.67,28.71,10800.0,18.8133,18.8395,18.8133,18.8395,10800.0
2007-05-14 11:50:00,28.7,28.75,28.7,28.74,38300.0,18.8329,18.8658,18.8329,18.8592,38300.0
2007-05-14 12:00:00,28.75,28.76,28.74,28.75,81100.0,18.8658,18.8723,18.8592,18.8658,81100.0
2007-05-14 12:10:00,28.75,28.78,28.71,28.71,29000.0,18.8658,18.8854,18.8395,18.8395,29000.0
2007-05-14 12:20:00,28.71,28.72,28.68,28.69,6700.0,18.8395,18.8461,18.8198,18.8264,6700.0
2007-05-14 12:30:00,28.69,28.73,28.67,28.69,14100.0,18.8264,18.8526,18.8133,18.8264,14100.0
2007-05-14 12:40:00,28.69,28.71,28.69,28.7,3200.0,18.8264,18.8395,18.8264,18.8329,3200.0
2007-05-14 12:50:00,28.72,28.74,28.71,28.73,13200.0,18.8461,18.8592,18.8395,18.8526,13200.0
2007-05-14 13:00:00,28.73,28.74,28.72,28.73,5300.0,18.8526,18.8592,18.8461,18.8526,5300.0
2007-05-14 13:10:00,28.73,28.74,28.68,28.69,17500.0,18.8526,18.8592,18.8198,18.8264,17500.0
2007-05-14 13:20:00,28.69,28.69,28.64,28.64,12400.0,18.8264,18.8264,18.7936,18.7936,12400.0
2007-05-14 13:30:00,28.63,28.63,28.57,28.57,7900.0,18.787,18.787,18.7476,18.7476,7900.0
2007-05-14 13:40:00,28.58,28.59,28.54,28.54,8700.0,18.7542,18.7608,18.728,18.728,8700.0
2007-05-14 13:50:00,28.55,28.55,28.53,28.54,6000.0,18.7345,18.7345,18.7214,18.728,6000.0
2007-05-14 14:00:00,28.54,28.54,28.5,28.53,11300.0,18.728,18.728,18.7017,18.7214,11300.0
2007-05-14 14:10:00,28.53,28.55,28.5,28.51,9400.0,18.7214,18.7345,18.7017,18.7083,9400.0
2007-05-14 14:20:00,28.51,28.57,28.51,28.57,7000.0,18.7083,18.7476,18.7083,18.7476,7000.0
2007-05-14 14:30:00,28.57,28.6,28.57,28.59,8000.0,18.7476,18.7673,18.7476,18.7608,8000.0
2007-05-14 14:40:00,28.59,28.6,28.58,28.59,13500.0,18.7608,18.7673,18.7542,18.7608,13500.0
2007-05-14 14:50:00,28.59,28.6,28.57,28.58,10500.0,18.7608,18.7673,18.7476,18.7542,10500.0
2007-05-14 15:00:00,28.58,28.64,28.57,28.63,21300.0,18.7542,18.7936,18.7476,18.787,21300.0
2007-05-14 15:10:00,28.63,28.67,28.6,28.66,16300.0,18.787,18.8133,18.7673,18.8067,16300.0
2007-05-14 15:20:00,28.67,28.67,28.6,28.63,12400.0,18.8133,18.8133,18.7673,18.787,12400.0
2007-05-14 15:30:00,28.63,28.67,28.6,28.6,11300.0,18.787,18.8133,18.7673,18.7673,11300.0
2007-05-14 15:40:00,28.6,28.64,28.59,28.62,12900.0,18.7673,18.7936,18.7608,18.7804,12900.0
2007-05-14 15:50:00,28.62,28.64,28.58,28.62,33600.0,18.7804,18.7936,18.7542,18.7804,33600.0
2007-05-15 09:30:00,28.52,28.58,28.21,28.23,23300.0,18.7148,18.7542,18.5114,18.5245,23300.0
2007-05-15 09:40:00,28.22,28.35,28.22,28.34,19600.0,18.518,18.6033,18.518,18.5967,19600.0
2007-05-15 09:50:00,28.3,28.39,28.29,28.36,18700.0,18.5705,18.6295,18.5639,18.6098,18700.0
2007-05-15 10:00:00,28.38,28.54,28.38,28.53,12300.0,18.623,18.728,18.623,18.7214,12300.0
2007-05-15 10:10:00,28.53,28.59,28.48,28.56,22900.0,18.7214,18.7608,18.6886,18.7411,22900.0
2007-05-15 10:20:00,28.54,28.56,28.52,28.52,8700.0,18.728,18.7411,18.7148,18.7148,8700.0
2007-05-15 10:30:00,28.53,28.54,28.5,28.53,9900.0,18.7214,18.728,18.7017,18.7214,9900.0
2007-05-15 10:40:00,28.52,28.59,28.52,28.58,7600.0,18.7148,18.7608,18.7148,18.7542,7600.0
2007-05-15 10:50:00,28.56,28.58,28.51,28.51,10400.0,18.7411,18.7542,18.7083,18.7083,10400.0
2007-05-15 11:00:00,28.5,28.5,28.46,28.48,9900.0,18.7017,18.7017,18.6755,18.6886,9900.0
2007-05-15 11:10:00,28.47,28.56,28.46,28.55,13400.0,18.682,18.7411,18.6755,18.7345,13400.0
2007-05-15 11:20:00,28.56,28.56,28.54,28.54,5100.0,18.7411,18.7411,18.728,18.728,5100.0
2007-05-15 11:30:00,28.55,28.57,28.53,28.57,8100.0,18.7345,18.7476,18.7214,18.7476,8100.0
2007-05-15 11:40:00,28.57,28.61,28.57,28.59,15500.0,18.7476,18.7739,18.7476,18.7608,15500.0
2007-05-15 11:50:00,28.58,28.59,28.56,28.57,7000.0,18.7542,18.7608,18.7411,18.7476,7000.0
2007-05-15 12:00:00,28.58,28.58,28.53,28.57,10400.0,18.7542,18.7542,18.7214,18.7476,10400.0
2007-05-15 12:10:00,28.56,28.58,28.53,28.53,11700.0,18.7411,18.7542,18.7214,18.7214,11700.0
2007-05-15 12:20:00,28.53,28.58,28.53,28.58,7800.0,18.7214,18.7542,18.7214,18.7542,7800.0
2007-05-15 12:30:00,28.57,28.58,28.54,28.56,10100.0,18.7476,18.7542,18.728,18.7411,10100.0
2007-05-15 12:40:00,28.57,28.61,28.55,28.57,16100.0,18.7476,18.7739,18.7345,18.7476,16100.0
2007-05-15 12:50:00,28.58,28.6,28.55,28.56,10700.0,18.7542,18.7673,18.7345,18.7411,10700.0
2007-05-15 13:00:00,28.56,28.6,28.53,28.57,21900.0,18.7411,18.7673,18.7214,18.7476,21900.0
2007-05-15 13:10:00,28.57,28.62,28.57,28.61,6300.0,18.7476,18.7804,18.7476,18.7739,6300.0
2007-05-15 13:20:00,28.61,28.63,28.61,28.62,4900.0,18.7739,18.787,18.7739,18.7804,4900.0
2007-05-15 13:30:00,28.63,28.63,28.57,28.6,12300.0,18.787,18.787,18.7476,18.7673,12300.0
2007-05-15 13:40:00,28.6,28.6,28.5,28.5,11400.0,18.7673,18.7673,18.7017,18.7017,11400.0
2007-05-15 13:50:00,28.51,28.57,28.5,28.56,8800.0,18.7083,18.7476,18.7017,18.7411,8800.0
2007-05-15 14:00:00,28.55,28.6,28.54,28.6,11300.0,18.7345,18.7673,18.728,18.7673,11300.0
2007-05-15 14:10:00,28.59,28.59,28.53,28.53,9500.0,18.7608,18.7608,18.7214,18.7214,9500.0
2007-05-15 14:20:00,28.52,28.58,28.52,28.54,9100.0,18.7148,18.7542,18.7148,18.728,9100.0
2007-05-15 14:30:00,28.53,28.58,28.49,28.49,18200.0,18.7214,18.7542,18.6951,18.6951,18200.0
2007-05-15 14:40:00,28.49,28.49,28.4,28.4,13300.0,18.6951,18.6951,18.6361,18.6361,13300.0
2007-05-15 14:50:00,28.41,28.45,28.41,28.45,10500.0,18.6426,18.6689,18.6426,18.6689,10500.0
2007-05-15 15:00:00,28.46,28.46,28.37,28.39,14300.0,18.6755,18.6755,18.6164,18.6295,14300.0
2007-05-15 15:10:00,28.38,28.43,28.38,28.41,17300.0,18.623,18.6558,18.623,18.6426,17300.0
2007-05-15 15:20:00,28.41,28.44,28.38,28.44,17900.0,18.6426,18.6623,18.623,18.6623,17900.0
2007-05-15 15:30:00,28.44,28.44,28.4,28.42,16300.0,18.6623,18.6623,18.6361,18.6492,16300.0
2007-05-15 15:40:00,28.43,28.45,28.36,28.4,27800.0,18.6558,18.6689,18.6098,18.6361,27800.0
2007-05-15 15:50:00,28.41,28.41,28.35,28.38,34000.0,18.6426,18.6426,18.6033,18.623,34000.0
2007-05-16 09:30:00,28.52,28.67,28.42,28.58,19800.0,18.7148,18.8133,18.6492,18.7542,19800.0
2007-05-16 09:40:00,28.58,28.67,28.56,28.62,22500.0,18.7542,18.8133,18.7411,18.7804,22500.0
2007-05-16 09:50:00,28.63,28.75,28.62,28.75,33700.0,18.787,18.8658,18.7804,18.8658,33700.0
2007-05-16 10:00:00,28.76,28.78,28.74,28.74,23600.0,18.8723,18.8854,18.8592,18.8592,23600.0
2007-05-16 10:10:00,28.75,28.82,28.74,28.81,49900.0,18.8658,18.9117,18.8592,18.9051,49900.0
2007-05-16 10:20:00,28.82,28.87,28.81,28.87,17100.0,18.9117,18.9445,18.9051,18.9445,17100.0
2007-05-16 10:30:00,28.88,28.88,28.8,28.81,28500.0,18.9511,18.9511,18.8986,18.9051,28500.0
2007-05-16 10:40:00,28.81,28.9,28.81,28.84,39300.0,18.9051,18.9642,18.9051,18.9248,39300.0
2007-05-16 10:50:00,28.84,28.84,28.8,28.83,19000.0,18.9248,18.9248,18.8986,18.9182,19000.0
2007-05-16 11:00:00,28.83,28.83,28.78,28.81,44600.0,18.9182,18.9182,18.8854,18.9051,44600.0
2007-05-16 11:10:00,28.81,28.82,28.78,28.82,25100.0,18.9051,18.9117,18.8854,18.9117,25100.0
2007-05-16 11:20:00,28.8,28.83,28.79,28.8,11200.0,18.8986,18.9182,18.892,18.8986,11200.0
2007-05-16 11:30:00,28.79,28.83,28.78,28.83,18600.0,18.892,18.9182,18.8854,18.9182,18600.0
2007-05-16 11:40:00,28.83,28.83,28.78,28.81,19100.0,18.9182,18.9182,18.8854,18.9051,19100.0
2007-05-16 11:50:00,28.81,28.85,28.81,28.83,24300.0,18.9051,18.9314,18.9051,18.9182,24300.0
2007-05-16 12:00:00,28.84,28.87,28.83,28.86,27200.0,18.9248,18.9445,18.9182,18.9379,27200.0
2007-05-16 12:10:00,28.86,28.86,28.81,28.81,16700.0,18.9379,18.9379,18.9051,18.9051,16700.0
2007-05-16 12:20:00,28.81,28.83,28.81,28.82,10300.0,18.9051,18.9182,18.9051,18.9117,10300.0
2007-05-16 12:30:00,28.82,28.86,28.82,28.86,17700.0,18.9117,18.9379,18.9117,18.9379,17700.0
2007-05-16 12:40:00,28.86,28.93,28.85,28.92,29200.0,18.9379,18.9839,18.9314,18.9773,29200.0
2007-05-16 12:50:00,28.93,28.94,28.88,28.93,24700.0,18.9839,18.9904,18.9511,18.9839,24700.0
2007-05-16 13:00:00,28.93,28.95,28.92,28.95,11200.0,18.9839,18.997,18.9773,18.997,11200.0
2007-05-16 13:10:00,28.95,28.96,28.89,28.91,25800.0,18.997,19.0036,18.9576,18.9707,25800.0
2007-05-16 13:20:00,28.91,28.96,28.88,28.95,21900.0,18.9707,19.0036,18.9511,18.997,21900.0
2007-05-16 13:30:00,28.95,29.0,28.94,28.97,24100.0,18.997,19.0298,18.9904,19.0101,24100.0
2007-05-16 13:40:00,28.98,29.0,28.96,29.0,24700.0,19.0167,19.0298,19.0036,19.0298,24700.0
2007-05-16 13:50:00,28.99,28.99,28.95,28.95,19500.0,19.0232,19.0232,18.997,18.997,19500.0
2007-05-16 14:00:00,28.95,29.0,28.94,28.99,18300.0,18.997,19.0298,18.9904,19.0232,18300.0
2007-05-16 14:10:00,28.99,29.0,28.98,28.99,18100.0,19.0232,19.0298,19.0167,19.0232,18100.0
2007-05-16 14:20:00,28.98,28.99,28.95,28.97,16300.0,19.0167,19.0232,18.997,19.0101,16300.0
2007-05-16 14:30:00,28.98,29.0,28.97,28.98,16000.0,19.0167,19.0298,19.0101,19.0167,16000.0
2007-05-16 14:40:00,28.98,29.0,28.97,28.98,14800.0,19.0167,19.0298,19.0101,19.0167,14800.0
2007-05-16 14:50:00,28.99,29.0,28.96,28.97,19400.0,19.0232,19.0298,19.0036,19.0101,19400.0
2007-05-16 15:00:00,28.97,28.97,28.95,28.96,23800.0,19.0101,19.0101,18.997,19.0036,23800.0
2007-05-16 15:10:00,28.97,28.99,28.97,28.99,18300.0,19.0101,19.0232,19.0101,19.0232,18300.0
2007-05-16 15:20:00,28.98,28.99,28.95,28.96,30100.0,19.0167,19.0232,18.997,19.0036,30100.0
2007-05-16 15:30:00,28.97,29.0,28.97,28.98,42900.0,19.0101,19.0298,19.0101,19.0167,42900.0
2007-05-16 15:40:00,28.98,29.0,28.96,28.99,52000.0,19.0167,19.0298,19.0036,19.0232,52000.0
2007-05-16 15:50:00,28.98,29.29,28.98,29.03,57000.0,19.0167,19.2201,19.0167,19.0495,57000.0
2007-05-17 09:30:00,28.96,29.1,28.62,28.62,21000.0,19.0036,19.0954,18.7804,18.7804,21000.0
2007-05-17 09:40:00,28.62,28.67,28.55,28.62,14400.0,18.7804,18.8133,18.7345,18.7804,14400.0
2007-05-17 09:50:00,28.62,28.78,28.61,28.77,16800.0,18.7804,18.8854,18.7739,18.8789,16800.0
2007-05-17 10:00:00,28.77,28.85,28.72,28.81,21500.0,18.8789,18.9314,18.8461,18.9051,21500.0
2007-05-17 10:10:00,28.8,28.81,28.59,28.59,40300.0,18.8986,18.9051,18.7608,18.7608,40300.0
2007-05-17 10:20:00,28.57,28.68,28.57,28.62,41000.0,18.7476,18.8198,18.7476,18.7804,41000.0
2007-05-17 10:30:00,28.62,28.71,28.62,28.7,30000.0,18.7804,18.8395,18.7804,18.8329,30000.0
2007-05-17 10:40:00,28.71,28.73,28.63,28.65,26100.0,18.8395,18.8526,18.787,18.8001,26100.0
2007-05-17 10:50:00,28.67,28.71,28.67,28.71,11200.0,18.8133,18.8395,18.8133,18.8395,11200.0
2007-05-17 11:00:00,28.71,28.72,28.59,28.59,36900.0,18.8395,18.8461,18.7608,18.7608,36900.0
2007-05-17 11:10:00,28.59,28.61,28.51,28.53,37000.0,18.7608,18.7739,18.7083,18.7214,37000.0
2007-05-17 11:20:00,28.53,28.62,28.52,28.57,19200.0,18.7214,18.7804,18.7148,18.7476,19200.0
2007-05-17 11:30:00,28.57,28.59,28.5,28.5,29300.0,18.7476,18.7608,18.7017,18.7017,29300.0
2007-05-17 11:40:00,28.51,28.6,28.47,28.59,28300.0,18.7083,18.7673,18.682,18.7608,28300.0
2007-05-17 11:50:00,28.6,28.65,28.6,28.65,12400.0,18.7673,18.8001,18.7673,18.8001,12400.0
2007-05-17 12:00:00,28.66,28.71,28.66,28.68,16300.0,18.8067,18.8395,18.8067,18.8198,16300.0
2007-05-17 12:10:00,28.68,28.74,28.68,28.74,12200.0,18.8198,18.8592,18.8198,18.8592,12200.0
2007-05-17 12:20:00,28.75,28.75,28.71,28.71,12200.0,18.8658,18.8658,18.8395,18.8395,12200.0
2007-05-17 12:30:00,28.71,28.76,28.71,28.76,17000.0,18.8395,18.8723,18.8395,18.8723,17000.0
2007-05-17 12:40:00,28.77,28.77,28.76,28.77,6700.0,18.8789,18.8789,18.8723,18.8789,6700.0
2007-05-17 12:50:00,28.78,28.8,28.77,28.78,14100.0,18.8854,18.8986,18.8789,18.8854,14100.0
2007-05-17 13:00:00,28.78,28.78,28.67,28.67,15900.0,18.8854,18.8854,18.8133,18.8133,15900.0
2007-05-17 13:10:00,28.66,28.69,28.66,28.68,10100.0,18.8067,18.8264,18.8067,18.8198,10100.0
2007-05-17 13:20:00,28.69,28.69,28.67,28.68,7400.0,18.8264,18.8264,18.8133,18.8198,7400.0
2007-05-17 13:30:00,28.68,28.69,28.66,28.66,7500.0,18.8198,18.8264,18.8067,18.8067,7500.0
2007-05-17 13:40:00,28.66,28.69,28.65,28.69,14000.0,18.8067,18.8264,18.8001,18.8264,14000.0
2007-05-17 13:50:00,28.69,28.73,28.68,28.68,12300.0,18.8264,18.8526,18.8198,18.8198,12300.0
2007-05-17 14:00:00,28.69,28.73,28.69,28.73,9800.0,18.8264,18.8526,18.8264,18.8526,9800.0
2007-05-17 14:10:00,28.72,28.78,28.72,28.77,13700.0,18.8461,18.8854,18.8461,18.8789,13700.0
2007-05-17 14:20:00,28.77,28.78,28.74,28.76,14400.0,18.8789,18.8854,18.8592,18.8723,14400.0
2007-05-17 14:30:00,28.76,28.79,28.76,28.78,13300.0,18.8723,18.892,18.8723,18.8854,13300.0
2007-05-17 14:40:00,28.78,28.79,28.75,28.76,8000.0,18.8854,18.892,18.8658,18.8723,8000.0
2007-05-17 14:50:00,28.76,28.83,28.76,28.82,16600.0,18.8723,18.9182,18.8723,18.9117,16600.0
2007-05-17 15:00:00,28.82,28.86,28.81,28.84,25200.0,18.9117,18.9379,18.9051,18.9248,25200.0
2007-05-17 15:10:00,28.84,28.84,28.8,28.8,15100.0,18.9248,18.9248,18.8986,18.8986,15100.0
2007-05-17 15:20:00,28.8,28.86,28.76,28.77,38200.0,18.8986,18.9379,18.8723,18.8789,38200.0
2007-05-17 15:30:00,28.77,28.79,28.75,28.76,26100.0,18.8789,18.892,18.8658,18.8723,26100.0
2007-05-17 15:40:00,28.76,28.78,28.75,28.77,14000.0,18.8723,18.8854,18.8658,18.8789,14000.0
2007-05-17 15:50:00,28.76,28.79,28.71,28.73,28000.0,18.8723,18.892,18.8395,18.8526,28000.0
2007-05-18 09:30:00,28.82,29.02,28.76,28.88,17500.0,18.9117,19.0429,18.8723,18.9511,17500.0
2007-05-18 09:40:00,28.88,28.92,28.88,28.9,8300.0,18.9511,18.9773,18.9511,18.9642,8300.0
2007-05-18 09:50:00,28.9,28.9,28.79,28.8,8700.0,18.9642,18.9642,18.892,18.8986,8700.0
2007-05-18 10:00:00,28.8,28.83,28.75,28.76,9800.0,18.8986,18.9182,18.8658,18.8723,9800.0
2007-05-18 10:10:00,28.76,28.83,28.76,28.81,7200.0,18.8723,18.9182,18.8723,18.9051,7200.0
2007-05-18 10:20:00,28.81,28.89,28.8,28.88,15500.0,18.9051,18.9576,18.8986,18.9511,15500.0
2007-05-18 10:30:00,28.88,28.89,28.85,28.85,8800.0,18.9511,18.9576,18.9314,18.9314,8800.0
2007-05-18 10:40:00,28.85,28.88,28.8,28.83,10100.0,18.9314,18.9511,18.8986,18.9182,10100.0
2007-05-18 10:50:00,28.84,28.92,28.82,28.9,8300.0,18.9248,18.9773,18.9117,18.9642,8300.0
2007-05-18 11:00:00,28.91,28.92,28.89,28.91,6600.0,18.9707,18.9773,18.9576,18.9707,6600.0
2007-05-18 11:10:00,28.92,28.92,28.88,28.89,8400.0,18.9773,18.9773,18.9511,18.9576,8400.0
2007-05-18 11:20:00,28.89,28.91,28.89,28.89,8100.0,18.9576,18.9707,18.9576,18.9576,8100.0
2007-05-18 11:30:00,28.89,28.91,28.87,28.87,6900.0,18.9576,18.9707,18.9445,18.9445,6900.0
2007-05-18 11:40:00,28.87,28.89,28.86,28.89,6200.0,18.9445,18.9576,18.9379,18.9576,6200.0
2007-05-18 11:50:00,28.88,28.9,28.87,28.87,5900.0,18.9511,18.9642,18.9445,18.9445,5900.0
2007-05-18 12:00:00,28.87,28.88,28.87,28.87,2500.0,18.9445,18.9511,18.9445,18.9445,2500.0
2007-05-18 12:10:00,28.88,28.9,28.87,28.87,7500.0,18.9511,18.9642,18.9445,18.9445,7500.0
2007-05-18 12:20:00,28.88,28.91,28.87,28.9,9300.0,18.9511,18.9707,18.9445,18.9642,9300.0
2007-05-18 12:30:00,28.91,28.92,28.88,28.92,9700.0,18.9707,18.9773,18.9511,18.9773,9700.0
2007-05-18 12:40:00,28.91,29.0,28.91,28.99,17500.0,18.9707,19.0298,18.9707,19.0232,17500.0
2007-05-18 12:50:00,28.99,29.03,28.98,29.03,14200.0,19.0232,19.0495,19.0167,19.0495,14200.0
2007-05-18 13:00:00,29.03,29.04,29.02,29.02,6000.0,19.0495,19.0561,19.0429,19.0429,6000.0
2007-05-18 13:10:00,29.02,29.04,29.01,29.01,9200.0,19.0429,19.0561,19.0364,19.0364,9200.0
2007-05-18 13:20:00,29.0,29.0,28.96,28.97,13200.0,19.0298,19.0298,19.0036,19.0101,13200.0
2007-05-18 13:30:00,28.96,28.97,28.93,28.95,7400.0,19.0036,19.0101,18.9839,18.997,7400.0
2007-05-18 13:40:00,28.97,29.0,28.95,28.99,8200.0,19.0101,19.0298,18.997,19.0232,8200.0
2007-05-18 13:50:00,28.99,29.0,28.97,28.98,9300.0,19.0232,19.0298,19.0101,19.0167,9300.0
2007-05-18 14:00:00,28.98,29.0,28.98,28.99,15400.0,19.0167,19.0298,19.0167,19.0232,15400.0
2007-05-18 14:10:00,28.99,29.04,28.98,29.04,22000.0,19.0232,19.0561,19.0167,19.0561,22000.0
2007-05-18 14:20:00,29.03,29.05,29.0,29.01,73400.0,19.0495,19.0626,19.0298,19.0364,73400.0
2007-05-18 14:30:00,29.0,29.06,28.99,29.01,47700.0,19.0298,19.0692,19.0232,19.0364,47700.0
2007-05-18 14:40:00,29.01,29.03,28.95,29.01,18900.0,19.0364,19.0495,18.997,19.0364,18900.0
2007-05-18 14:50:00,29.01,29.07,29.01,29.06,12900.0,19.0364,19.0757,19.0364,19.0692,12900.0
2007-05-18 15:00:00,29.06,29.07,29.02,29.02,17100.0,19.0692,19.0757,19.0429,19.0429,17100.0
2007-05-18 15:10:00,29.02,29.05,29.02,29.05,15700.0,19.0429,19.0626,19.0429,19.0626,15700.0
2007-05-18 15:20:00,29.04,29.05,29.03,29.04,13300.0,19.0561,19.0626,19.0495,19.0561,13300.0
2007-05-18 15:30:00,29.04,29.06,29.04,29.05,13700.0,19.0561,19.0692,19.0561,19.0626,13700.0
2007-05-18 15:40:00,29.04,29.07,29.04,29.04,27400.0,19.0561,19.0757,19.0561,19.0561,27400.0
2007-05-18 15:50:00,29.04,29.05,29.01,29.01,26500.0,19.0561,19.0626,19.0364,19.0364,26500.0
2007-05-21 09:30:00,29.09,29.1,28.98,29.04,23400.0,19.0889,19.0954,19.0167,19.0561,23400.0
2007-05-21 09:40:00,29.06,29.22,29.06,29.2,14400.0,19.0692,19.1742,19.0692,19.161,14400.0
2007-05-21 09:50:00,29.19,29.2,29.15,29.16,10800.0,19.1545,19.161,19.1282,19.1348,10800.0
2007-05-21 10:00:00,29.17,29.25,29.16,29.21,15300.0,19.1414,19.1939,19.1348,19.1676,15300.0
2007-05-21 10:10:00,29.21,29.23,29.19,29.22,10700.0,19.1676,19.1807,19.1545,19.1742,10700.0
2007-05-21 10:20:00,29.23,29.24,29.22,29.23,4800.0,19.1807,19.1873,19.1742,19.1807,4800.0
2007-05-21 10:30:00,29.24,29.26,29.23,29.25,7600.0,19.1873,19.2004,19.1807,19.1939,7600.0
2007-05-21 10:40:00,29.26,29.26,29.21,29.21,12400.0,19.2004,19.2004,19.1676,19.1676,12400.0
2007-05-21 10:50:00,29.21,29.23,29.2,29.22,9500.0,19.1676,19.1807,19.161,19.1742,9500.0
2007-05-21 11:00:00,29.21,29.22,29.15,29.16,12700.0,19.1676,19.1742,19.1282,19.1348,12700.0
2007-05-21 11:10:00,29.16,29.19,29.15,29.16,7100.0,19.1348,19.1545,19.1282,19.1348,7100.0
2007-05-21 11:20:00,29.16,29.18,29.15,29.17,4200.0,19.1348,19.1479,19.1282,19.1414,4200.0
2007-05-21 11:30:00,29.17,29.17,29.12,29.13,10300.0,19.1414,19.1414,19.1085,19.1151,10300.0
2007-05-21 11:40:00,29.12,29.13,29.09,29.12,7900.0,19.1085,19.1151,19.0889,19.1085,7900.0
2007-05-21 11:50:00,29.12,29.14,29.1,29.13,19000.0,19.1085,19.1217,19.0954,19.1151,19000.0
2007-05-21 12:00:00,29.13,29.14,29.12,29.14,12600.0,19.1151,19.1217,19.1085,19.1217,12600.0
2007-05-21 12:10:00,29.15,29.17,29.12,29.16,9700.0,19.1282,19.1414,19.1085,19.1348,9700.0
2007-05-21 12:20:00,29.17,29.21,29.17,29.21,6100.0,19.1414,19.1676,19.1414,19.1676,6100.0
2007-05-21 12:30:00,29.21,29.21,29.13,29.15,12800.0,19.1676,19.1676,19.1151,19.1282,12800.0
2007-05-21 12:40:00,29.16,29.16,29.09,29.11,8300.0,19.1348,19.1348,19.0889,19.102,8300.0
2007-05-21 12:50:00,29.12,29.18,29.12,29.18,3800.0,19.1085,19.1479,19.1085,19.1479,3800.0
2007-05-21 13:00:00,29.19,29.22,29.15,29.15,11500.0,19.1545,19.1742,19.1282,19.1282,11500.0
2007-05-21 13:10:00,29.15,29.17,29.14,29.17,5600.0,19.1282,19.1414,19.1217,19.1414,5600.0
2007-05-21 13:20:00,29.17,29.17,29.16,29.17,4500.0,19.1414,19.1414,19.1348,19.1414,4500.0
2007-05-21 13:30:00,29.18,29.18,29.12,29.14,14600.0,19.1479,19.1479,19.1085,19.1217,14600.0
2007-05-21 13:40:00,29.13,29.14,29.13,29.14,7500.0,19.1151,19.1217,19.1151,19.1217,7500.0
2007-05-21 13:50:00,29.14,29.2,29.14,29.2,6600.0,19.1217,19.161,19.1217,19.161,6600.0
2007-05-21 14:00:00,29.21,29.22,29.2,29.22,3800.0,19.1676,19.1742,19.161,19.1742,3800.0
2007-05-21 14:10:00,29.22,29.23,29.21,29.23,6200.0,19.1742,19.1807,19.1676,19.1807,6200.0
2007-05-21 14:20:00,29.23,29.25,29.23,29.25,8300.0,19.1807,19.1939,19.1807,19.1939,8300.0
2007-05-21 14:30:00,29.24,29.26,29.24,29.26,7600.0,19.1873,19.2004,19.1873,19.2004,7600.0
2007-05-21 14:40:00,29.26,29.3,29.26,29.29,10100.0,19.2004,19.2267,19.2004,19.2201,10100.0
2007-05-21 14:50:00,29.29,29.31,29.28,29.31,16500.0,19.2201,19.2332,19.2135,19.2332,16500.0
2007-05-21 15:00:00,29.31,29.31,29.22,29.23,21000.0,19.2332,19.2332,19.1742,19.1807,21000.0
2007-05-21 15:10:00,29.23,29.26,29.22,29.24,12200.0,19.1807,19.2004,19.1742,19.1873,12200.0
2007-05-21 15:20:00,29.24,29.24,29.16,29.16,17700.0,19.1873,19.1873,19.1348,19.1348,17700.0
2007-05-21 15:30:00,29.17,29.22,29.16,29.22,15300.0,19.1414,19.1742,19.1348,19.1742,15300.0
2007-05-21 15:40:00,29.22,29.5,29.21,29.31,72300.0,19.1742,19.3579,19.1676,19.2332,72300.0
2007-05-21 15:50:00,29.3,29.34,29.25,29.32,59000.0,19.2267,19.2529,19.1939,19.2398,59000.0
2007-05-22 09:30:00,29.26,29.26,29.0,29.02,12300.0,19.2004,19.2004,19.0298,19.0429,12300.0
2007-05-22 09:40:00,29.02,29.24,28.97,29.22,37500.0,19.0429,19.1873,19.0101,19.1742,37500.0
2007-05-22 09:50:00,29.22,29.29,29.17,29.27,13800.0,19.1742,19.2201,19.1414,19.207,13800.0
2007-05-22 10:00:00,29.26,29.33,29.24,29.24,17800.0,19.2004,19.2463,19.1873,19.1873,17800.0
2007-05-22 10:10:00,29.22,29.27,29.21,29.21,5400.0,19.1742,19.207,19.1676,19.1676,5400.0
2007-05-22 10:20:00,29.21,29.33,29.2,29.33,17300.0,19.1676,19.2463,19.161,19.2463,17300.0
2007-05-22 10:30:00,29.33,29.34,29.3,29.3,7400.0,19.2463,19.2529,19.2267,19.2267,7400.0
2007-05-22 10:40:00,29.3,29.31,29.21,29.24,16900.0,19.2267,19.2332,19.1676,19.1873,16900.0
2007-05-22 10:50:00,29.22,29.25,29.21,29.23,12300.0,19.1742,19.1939,19.1676,19.1807,12300.0
2007-05-22 11:00:00,29.23,29.23,29.16,29.16,13600.0,19.1807,19.1807,19.1348,19.1348,13600.0
2007-05-22 11:10:00,29.16,29.17,29.15,29.17,5700.0,19.1348,19.1414,19.1282,19.1414,5700.0
2007-05-22 11:20:00,29.17,29.18,29.11,29.14,25800.0,19.1414,19.1479,19.102,19.1217,25800.0
2007-05-22 11:30:00,29.15,29.19,29.15,29.15,7600.0,19.1282,19.1545,19.1282,19.1282,7600.0
2007-05-22 11:40:00,29.15,29.15,29.11,29.12,10100.0,19.1282,19.1282,19.102,19.1085,10100.0
2007-05-22 11:50:00,29.13,29.13,29.06,29.06,19900.0,19.1151,19.1151,19.0692,19.0692,19900.0
2007-05-22 12:00:00,29.06,29.08,29.03,29.08,32000.0,19.0692,19.0823,19.0495,19.0823,32000.0
2007-05-22 12:10:00,29.07,29.12,29.06,29.12,10200.0,19.0757,19.1085,19.0692,19.1085,10200.0
2007-05-22 12:20:00,29.12,29.18,29.12,29.18,4200.0,19.1085,19.1479,19.1085,19.1479,4200.0
2007-05-22 12:30:00,29.18,29.2,29.13,29.13,16300.0,19.1479,19.161,19.1151,19.1151,16300.0
2007-05-22 12:40:00,29.12,29.15,29.11,29.15,5000.0,19.1085,19.1282,19.102,19.1282,5000.0
2007-05-22 12:50:00,29.15,29.22,29.15,29.21,7000.0,19.1282,19.1742,19.1282,19.1676,7000.0
2007-05-22 13:00:00,29.21,29.22,29.07,29.17,31800.0,19.1676,19.1742,19.0757,19.1414,31800.0
2007-05-22 13:10:00,29.19,29.26,29.19,29.23,16900.0,19.1545,19.2004,19.1545,19.1807,16900.0
2007-05-22 13:20:00,29.25,29.25,29.2,29.22,5700.0,19.1939,19.1939,19.161,19.1742,5700.0
2007-05-22 13:30:00,29.23,29.28,29.22,29.27,7500.0,19.1807,19.2135,19.1742,19.207,7500.0
2007-05-22 13:40:00,29.27,29.32,29.27,29.3,7600.0,19.207,19.2398,19.207,19.2267,7600.0
2007-05-22 13:50:00,29.31,29.34,29.3,29.31,10600.0,19.2332,19.2529,19.2267,19.2332,10600.0
2007-05-22 14:00:00,29.31,29.34,29.28,29.31,9200.0,19.2332,19.2529,19.2135,19.2332,9200.0
2007-05-22 14:10:00,29.32,29.35,29.32,29.33,7600.0,19.2398,19.2595,19.2398,19.2463,7600.0
2007-05-22 14:20:00,29.33,29.37,29.33,29.37,11500.0,19.2463,19.2726,19.2463,19.2726,11500.0
2007-05-22 14:30:00,29.36,29.41,29.36,29.38,28400.0,19.266,19.2988,19.266,19.2792,28400.0
2007-05-22 14:40:00,29.38,29.41,29.38,29.4,13700.0,19.2792,19.2988,19.2792,19.2923,13700.0
2007-05-22 14:50:00,29.41,29.42,29.38,29.39,7100.0,19.2988,19.3054,19.2792,19.2857,7100.0
2007-05-22 15:00:00,29.38,29.42,29.36,29.38,11200.0,19.2792,19.3054,19.266,19.2792,11200.0
2007-05-22 15:10:00,29.38,29.38,29.3,29.31,10800.0,19.2792,19.2792,19.2267,19.2332,10800.0
2007-05-22 15:20:00,29.3,29.35,29.3,29.35,10400.0,19.2267,19.2595,19.2267,19.2595,10400.0
2007-05-22 15:30:00,29.36,29.38,29.32,29.36,21500.0,19.266,19.2792,19.2398,19.266,21500.0
2007-05-22 15:40:00,29.37,29.39,29.31,29.31,27800.0,19.2726,19.2857,19.2332,19.2332,27800.0
2007-05-22 15:50:00,29.32,29.37,29.28,29.33,36500.0,19.2398,19.2726,19.2135,19.2463,36500.0
2007-05-23 09:30:00,29.4,29.4,29.34,29.35,9300.0,19.2923,19.2923,19.2529,19.2595,9300.0
2007-05-23 09:40:00,29.35,29.38,29.27,29.33,12900.0,19.2595,19.2792,19.207,19.2463,12900.0
2007-05-23 09:50:00,29.33,29.33,29.28,29.29,18400.0,19.2463,19.2463,19.2135,19.2201,18400.0
2007-05-23 10:00:00,29.3,29.41,29.29,29.41,28800.0,19.2267,19.2988,19.2201,19.2988,28800.0
2007-05-23 10:10:00,29.4,29.42,29.37,29.42,6700.0,19.2923,19.3054,19.2726,19.3054,6700.0
2007-05-23 10:20:00,29.43,29.45,29.41,29.43,2600.0,19.312,19.3251,19.2988,19.312,2600.0
2007-05-23 10:30:00,29.43,29.48,29.42,29.45,9900.0,19.312,19.3448,19.3054,19.3251,9900.0
2007-05-23 10:40:00,29.45,29.48,29.42,29.42,10100.0,19.3251,19.3448,19.3054,19.3054,10100.0
2007-05-23 10:50:00,29.42,29.44,29.35,29.35,7800.0,19.3054,19.3185,19.2595,19.2595,7800.0
2007-05-23 11:00:00,29.35,29.36,29.31,29.31,10000.0,19.2595,19.266,19.2332,19.2332,10000.0
2007-05-23 11:10:00,29.31,29.31,29.25,29.26,10800.0,19.2332,19.2332,19.1939,19.2004,10800.0
2007-05-23 11:20:00,29.26,29.31,29.24,29.3,9400.0,19.2004,19.2332,19.1873,19.2267,9400.0
2007-05-23 11:30:00,29.31,29.32,29.31,29.31,7300.0,19.2332,19.2398,19.2332,19.2332,7300.0
2007-05-23 11:40:00,29.32,29.4,29.32,29.4,6600.0,19.2398,19.2923,19.2398,19.2923,6600.0
2007-05-23 11:50:00,29.4,29.41,29.39,29.39,8400.0,19.2923,19.2988,19.2857,19.2857,8400.0
2007-05-23 12:00:00,29.39,29.39,29.36,29.36,11800.0,19.2857,19.2857,19.266,19.266,11800.0
2007-05-23 12:10:00,29.35,29.43,29.34,29.41,24100.0,19.2595,19.312,19.2529,19.2988,24100.0
2007-05-23 12:20:00,29.42,29.42,29.38,29.38,18400.0,19.3054,19.3054,19.2792,19.2792,18400.0
2007-05-23 12:30:00,29.39,29.43,29.37,29.38,19100.0,19.2857,19.312,19.2726,19.2792,19100.0
2007-05-23 12:40:00,29.4,29.41,29.39,29.4,5000.0,19.2923,19.2988,19.2857,19.2923,5000.0
2007-05-23 12:50:00,29.4,29.42,29.4,29.42,3800.0,19.2923,19.3054,19.2923,19.3054,3800.0
2007-05-23 13:00:00,29.42,29.44,29.42,29.44,4500.0,19.3054,19.3185,19.3054,19.3185,4500.0
2007-05-23 13:10:00,29.43,29.46,29.4,29.45,15200.0,19.312,19.3317,19.2923,19.3251,15200.0
2007-05-23 13:20:00,29.44,29.45,29.38,29.4,12900.0,19.3185,19.3251,19.2792,19.2923,12900.0
2007-05-23 13:30:00,29.39,29.41,29.39,29.41,4900.0,19.2857,19.2988,19.2857,19.2988,4900.0
2007-05-23 13:40:00,29.41,29.41,29.37,29.37,5700.0,19.2988,19.2988,19.2726,19.2726,5700.0
2007-05-23 13:50:00,29.36,29.37,29.33,29.33,6200.0,19.266,19.2726,19.2463,19.2463,6200.0
2007-05-23 14:00:00,29.35,29.38,29.35,29.36,11400.0,19.2595,19.2792,19.2595,19.266,11400.0
2007-05-23 14:10:00,29.36,29.42,29.35,29.35,12800.0,19.266,19.3054,19.2595,19.2595,12800.0
2007-05-23 14:20:00,29.36,29.37,29.19,29.25,24900.0,19.266,19.2726,19.1545,19.1939,24900.0
2007-05-23 14:30:00,29.26,29.36,29.25,29.35,24700.0,19.2004,19.266,19.1939,19.2595,24700.0
2007-05-23 14:40:00,29.35,29.41,29.31,29.41,17700.0,19.2595,19.2988,19.2332,19.2988,17700.0
2007-05-23 14:50:00,29.4,29.46,29.4,29.44,16100.0,19.2923,19.3317,19.2923,19.3185,16100.0
2007-05-23 15:00:00,29.43,29.45,29.37,29.37,21300.0,19.312,19.3251,19.2726,19.2726,21300.0
2007-05-23 15:10:00,29.37,29.38,29.34,29.36,9600.0,19.2726,19.2792,19.2529,19.266,9600.0
2007-05-23 15:20:00,29.36,29.39,29.33,29.38,18900.0,19.266,19.2857,19.2463,19.2792,18900.0
2007-05-23 15:30:00,29.38,29.39,29.33,29.34,12400.0,19.2792,19.2857,19.2463,19.2529,12400.0
2007-05-23 15:40:00,29.35,29.35,29.25,29.3,26900.0,19.2595,19.2595,19.1939,19.2267,26900.0
2007-05-23 15:50:00,29.3,29.3,29.2,29.25,56400.0,19.2267,19.2267,19.161,19.1939,56400.0
2007-05-24 09:30:00,29.36,29.39,29.31,29.32,11800.0,19.266,19.2857,19.2332,19.2398,11800.0
2007-05-24 09:40:00,29.31,29.31,29.26,29.31,7200.0,19.2332,19.2332,19.2004,19.2332,7200.0
2007-05-24 09:50:00,29.34,29.4,29.34,29.4,12700.0,19.2529,19.2923,19.2529,19.2923,12700.0
2007-05-24 10:00:00,29.4,29.53,29.4,29.47,23700.0,19.2923,19.3776,19.2923,19.3382,23700.0
2007-05-24 10:10:00,29.49,29.5,29.39,29.46,7500.0,19.3513,19.3579,19.2857,19.3317,7500.0
2007-05-24 10:20:00,29.47,29.48,29.43,29.47,5500.0,19.3382,19.3448,19.312,19.3382,5500.0
2007-05-24 10:30:00,29.47,29.48,29.35,29.35,17000.0,19.3382,19.3448,19.2595,19.2595,17000.0
2007-05-24 10:40:00,29.34,29.35,29.27,29.31,7700.0,19.2529,19.2595,19.207,19.2332,7700.0
2007-05-24 10:50:00,29.32,29.34,29.25,29.26,11100.0,19.2398,19.2529,19.1939,19.2004,11100.0
2007-05-24 11:00:00,29.25,29.37,29.23,29.37,28300.0,19.1939,19.2726,19.1807,19.2726,28300.0
2007-05-24 11:10:00,29.35,29.36,29.25,29.25,15100.0,19.2595,19.266,19.1939,19.1939,15100.0
2007-05-24 11:20:00,29.25,29.28,29.14,29.18,15800.0,19.1939,19.2135,19.1217,19.1479,15800.0
2007-05-24 11:30:00,29.19,29.26,29.14,29.22,26600.0,19.1545,19.2004,19.1217,19.1742,26600.0
2007-05-24 11:40:00,29.23,29.27,29.22,29.27,10200.0,19.1807,19.207,19.1742,19.207,10200.0
2007-05-24 11:50:00,29.27,29.3,29.26,29.28,11200.0,19.207,19.2267,19.2004,19.2135,11200.0
2007-05-24 12:00:00,29.26,29.27,29.2,29.2,10400.0,19.2004,19.207,19.161,19.161,10400.0
2007-05-24 12:10:00,29.2,29.21,29.16,29.16,7700.0,19.161,19.1676,19.1348,19.1348,7700.0
2007-05-24 12:20:00,29.14,29.15,29.1,29.1,11300.0,19.1217,19.1282,19.0954,19.0954,11300.0
2007-05-24 12:30:00,29.12,29.13,29.03,29.03,11400.0,19.1085,19.1151,19.0495,19.0495,11400.0
2007-05-24 12:40:00,29.03,29.05,29.03,29.03,13200.0,19.0495,19.0626,19.0495,19.0495,13200.0
2007-05-24 12:50:00,29.03,29.03,28.96,28.98,14100.0,19.0495,19.0495,19.0036,19.0167,14100.0
2007-05-24 13:00:00,28.98,29.0,28.97,28.97,15800.0,19.0167,19.0298,19.0101,19.0101,15800.0
2007-05-24 13:10:00,28.98,29.07,28.97,29.07,19100.0,19.0167,19.0757,19.0101,19.0757,19100.0
2007-05-24 13:20:00,29.05,29.06,28.99,28.99,12100.0,19.0626,19.0692,19.0232,19.0232,12100.0
2007-05-24 13:30:00,28.99,28.99,28.94,28.94,16000.0,19.0232,19.0232,18.9904,18.9904,16000.0
2007-05-24 13:40:00,28.94,28.95,28.9,28.92,27900.0,18.9904,18.997,18.9642,18.9773,27900.0
2007-05-24 13:50:00,28.92,28.95,28.89,28.94,23000.0,18.9773,18.997,18.9576,18.9904,23000.0
2007-05-24 14:00:00,28.94,28.94,28.91,28.93,21400.0,18.9904,18.9904,18.9707,18.9839,21400.0
2007-05-24 14:10:00,28.92,28.93,28.82,28.84,30400.0,18.9773,18.9839,18.9117,18.9248,30400.0
2007-05-24 14:20:00,28.84,28.88,28.84,28.87,12800.0,18.9248,18.9511,18.9248,18.9445,12800.0
2007-05-24 14:30:00,28.87,28.88,28.82,28.83,15700.0,18.9445,18.9511,18.9117,18.9182,15700.0
2007-05-24 14:40:00,28.83,28.86,28.79,28.83,25300.0,18.9182,18.9379,18.892,18.9182,25300.0
2007-05-24 14:50:00,28.83,28.85,28.82,28.83,15000.0,18.9182,18.9314,18.9117,18.9182,15000.0
2007-05-24 15:00:00,28.83,28.85,28.78,28.8,16400.0,18.9182,18.9314,18.8854,18.8986,16400.0
2007-05-24 15:10:00,28.8,28.8,28.75,28.76,23800.0,18.8986,18.8986,18.8658,18.8723,23800.0
2007-05-24 15:20:00,28.76,28.8,28.76,28.77,18200.0,18.8723,18.8986,18.8723,18.8789,18200.0
2007-05-24 15:30:00,28.78,28.78,28.69,28.69,33500.0,18.8854,18.8854,18.8264,18.8264,33500.0
2007-05-24 15:40:00,28.69,28.71,28.67,28.69,34800.0,18.8264,18.8395,18.8133,18.8264,34800.0
2007-05-24 15:50:00,28.69,28.7,28.64,28.68,52200.0,18.8264,18.8329,18.7936,18.8198,52200.0
2007-05-25 09:30:00,28.8,29.14,28.79,29.01,32200.0,18.8986,19.1217,18.892,19.0364,32200.0
2007-05-25 09:40:00,28.99,29.21,28.99,29.18,36900.0,19.0232,19.1676,19.0232,19.1479,36900.0
2007-05-25 09:50:00,29.18,29.26,29.17,29.25,55900.0,19.1479,19.2004,19.1414,19.1939,55900.0
2007-05-25 10:00:00,29.24,29.26,29.17,29.21,30000.0,19.1873,19.2004,19.1414,19.1676,30000.0
2007-05-25 10:10:00,29.21,29.28,29.21,29.28,12100.0,19.1676,19.2135,19.1676,19.2135,12100.0
2007-05-25 10:20:00,29.29,29.3,29.27,29.27,11900.0,19.2201,19.2267,19.207,19.207,11900.0
2007-05-25 10:30:00,29.27,29.46,29.27,29.45,26100.0,19.207,19.3317,19.207,19.3251,26100.0
2007-05-25 10:40:00,29.45,29.47,29.42,29.43,29800.0,19.3251,19.3382,19.3054,19.312,29800.0
2007-05-25 10:50:00,29.44,29.49,29.42,29.47,19600.0,19.3185,19.3513,19.3054,19.3382,19600.0
2007-05-25 11:00:00,29.48,29.49,29.45,29.46,16700.0,19.3448,19.3513,19.3251,19.3317,16700.0
2007-05-25 11:10:00,29.47,29.48,29.45,29.47,12300.0,19.3382,19.3448,19.3251,19.3382,12300.0
2007-05-25 11:20:00,29.48,29.53,29.45,29.5,40700.0,19.3448,19.3776,19.3251,19.3579,40700.0
2007-05-25 11:30:00,29.49,29.52,29.43,29.52,27500.0,19.3513,19.371,19.312,19.371,27500.0
2007-05-25 11:40:00,29.52,29.52,29.42,29.46,22600.0,19.371,19.371,19.3054,19.3317,22600.0
2007-05-25 11:50:00,29.45,29.47,29.44,29.45,14100.0,19.3251,19.3382,19.3185,19.3251,14100.0
2007-05-25 12:00:00,29.45,29.45,29.42,29.44,14200.0,19.3251,19.3251,19.3054,19.3185,14200.0
2007-05-25 12:10:00,29.43,29.44,29.4,29.43,25900.0,19.312,19.3185,19.2923,19.312,25900.0
2007-05-25 12:20:00,29.43,29.46,29.4,29.41,23700.0,19.312,19.3317,19.2923,19.2988,23700.0
2007-05-25 12:30:00,29.41,29.5,29.41,29.46,72700.0,19.2988,19.3579,19.2988,19.3317,72700.0
2007-05-25 12:40:00,29.46,29.48,29.45,29.45,14000.0,19.3317,19.3448,19.3251,19.3251,14000.0
2007-05-25 12:50:00,29.45,29.45,29.34,29.34,11900.0,19.3251,19.3251,19.2529,19.2529,11900.0
2007-05-25 13:00:00,29.34,29.48,29.34,29.46,22200.0,19.2529,19.3448,19.2529,19.3317,22200.0
2007-05-25 13:10:00,29.48,29.52,29.48,29.5,11500.0,19.3448,19.371,19.3448,19.3579,11500.0
2007-05-25 13:20:00,29.5,29.52,29.49,29.49,10700.0,19.3579,19.371,19.3513,19.3513,10700.0
2007-05-25 13:30:00,29.49,29.52,29.48,29.5,9600.0,19.3513,19.371,19.3448,19.3579,9600.0
2007-05-25 13:40:00,29.5,29.5,29.42,29.43,11500.0,19.3579,19.3579,19.3054,19.312,11500.0
2007-05-25 13:50:00,29.42,29.44,29.41,29.41,9700.0,19.3054,19.3185,19.2988,19.2988,9700.0
2007-05-25 14:00:00,29.4,29.42,29.38,29.38,15700.0,19.2923,19.3054,19.2792,19.2792,15700.0
2007-05-25 14:10:00,29.38,29.38,29.23,29.27,60600.0,19.2792,19.2792,19.1807,19.207,60600.0
2007-05-25 14:20:00,29.29,29.34,29.26,29.29,27600.0,19.2201,19.2529,19.2004,19.2201,27600.0
2007-05-25 14:30:00,29.29,29.34,29.29,29.34,16200.0,19.2201,19.2529,19.2201,19.2529,16200.0
2007-05-25 14:40:00,29.33,29.4,29.33,29.4,16100.0,19.2463,19.2923,19.2463,19.2923,16100.0
2007-05-25 14:50:00,29.4,29.4,29.37,29.38,25100.0,19.2923,19.2923,19.2726,19.2792,25100.0
2007-05-25 15:00:00,29.39,29.42,29.38,29.4,10700.0,19.2857,19.3054,19.2792,19.2923,10700.0
2007-05-25 15:10:00,29.39,29.42,29.39,29.39,17700.0,19.2857,19.3054,19.2857,19.2857,17700.0
2007-05-25 15:20:00,29.38,29.39,29.37,29.38,13600.0,19.2792,19.2857,19.2726,19.2792,13600.0
2007-05-25 15:30:00,29.38,29.44,29.35,29.44,32500.0,19.2792,19.3185,19.2595,19.3185,32500.0
2007-05-25 15:40:00,29.44,29.44,29.39,29.41,21600.0,19.3185,19.3185,19.2857,19.2988,21600.0
2007-05-25 15:50:00,29.41,29.45,29.41,29.41,16500.0,19.2988,19.3251,19.2988,19.2988,16500.0
2007-05-29 09:30:00,29.51,29.68,29.51,29.65,24200.0,19.3645,19.476,19.3645,19.4563,24200.0
2007-05-29 09:40:00,29.65,29.75,29.64,29.74,64300.0,19.4563,19.522,19.4498,19.5154,64300.0
2007-05-29 09:50:00,29.75,29.96,29.75,29.94,45200.0,19.522,19.6598,19.522,19.6466,45200.0
2007-05-29 10:00:00,29.95,29.99,29.92,29.98,50600.0,19.6532,19.6794,19.6335,19.6729,50600.0
2007-05-29 10:10:00,29.98,29.98,29.92,29.93,29800.0,19.6729,19.6729,19.6335,19.6401,29800.0
2007-05-29 10:20:00,29.95,29.99,29.93,29.99,40800.0,19.6532,19.6794,19.6401,19.6794,40800.0
2007-05-29 10:30:00,29.98,29.99,29.89,29.89,55300.0,19.6729,19.6794,19.6138,19.6138,55300.0
2007-05-29 10:40:00,29.89,29.9,29.84,29.87,19700.0,19.6138,19.6204,19.581,19.6007,19700.0
2007-05-29 10:50:00,29.87,29.93,29.85,29.92,30100.0,19.6007,19.6401,19.5876,19.6335,30100.0
2007-05-29 11:00:00,29.92,29.95,29.91,29.94,26300.0,19.6335,19.6532,19.6269,19.6466,26300.0
2007-05-29 11:10:00,29.93,29.98,29.93,29.97,21700.0,19.6401,19.6729,19.6401,19.6663,21700.0
2007-05-29 11:20:00,29.98,30.0,29.97,29.98,19900.0,19.6729,19.686,19.6663,19.6729,19900.0
2007-05-29 11:30:00,29.98,30.0,29.98,29.99,45100.0,19.6729,19.686,19.6729,19.6794,45100.0
2007-05-29 11:40:00,30.0,30.08,29.99,30.06,107400.0,19.686,19.7385,19.6794,19.7254,107400.0
2007-05-29 11:50:00,30.06,30.16,30.06,30.09,74500.0,19.7254,19.791,19.7254,19.7451,74500.0
2007-05-29 12:00:00,30.08,30.08,30.07,30.07,11400.0,19.7385,19.7385,19.7319,19.7319,11400.0
2007-05-29 12:10:00,30.08,30.1,30.06,30.09,23500.0,19.7385,19.7516,19.7254,19.7451,23500.0
2007-05-29 12:20:00,30.1,30.11,30.07,30.09,18700.0,19.7516,19.7582,19.7319,19.7451,18700.0
2007-05-29 12:30:00,30.1,30.11,30.09,30.1,7300.0,19.7516,19.7582,19.7451,19.7516,7300.0
2007-05-29 12:40:00,30.1,30.1,30.05,30.05,26600.0,19.7516,19.7516,19.7188,19.7188,26600.0
2007-05-29 12:50:00,30.05,30.07,30.0,30.05,52000.0,19.7188,19.7319,19.686,19.7188,52000.0
2007-05-29 13:00:00,30.05,30.08,30.03,30.03,20300.0,19.7188,19.7385,19.7057,19.7057,20300.0
2007-05-29 13:10:00,30.03,30.04,30.03,30.03,5300.0,19.7057,19.7123,19.7057,19.7057,5300.0
2007-05-29 13:20:00,30.03,30.04,30.0,30.02,22900.0,19.7057,19.7123,19.686,19.6991,22900.0
2007-05-29 13:30:00,30.02,30.02,30.0,30.0,10700.0,19.6991,19.6991,19.686,19.686,10700.0
2007-05-29 13:40:00,30.01,30.02,30.0,30.0,20500.0,19.6926,19.6991,19.686,19.686,20500.0
2007-05-29 13:50:00,30.0,30.02,30.0,30.01,16300.0,19.686,19.6991,19.686,19.6926,16300.0
2007-05-29 14:00:00,30.0,30.03,29.98,30.0,44300.0,19.686,19.7057,19.6729,19.686,44300.0
2007-05-29 14:10:00,30.0,30.03,29.99,30.0,13800.0,19.686,19.7057,19.6794,19.686,13800.0
2007-05-29 14:20:00,30.0,30.0,29.98,29.98,15500.0,19.686,19.686,19.6729,19.6729,15500.0
2007-05-29 14:30:00,29.98,30.02,29.98,30.01,21300.0,19.6729,19.6991,19.6729,19.6926,21300.0
2007-05-29 14:40:00,30.0,30.01,30.0,30.0,13100.0,19.686,19.6926,19.686,19.686,13100.0
2007-05-29 14:50:00,30.0,30.02,30.0,30.01,24100.0,19.686,19.6991,19.686,19.6926,24100.0
2007-05-29 15:00:00,30.01,30.03,30.0,30.0,20900.0,19.6926,19.7057,19.686,19.686,20900.0
2007-05-29 15:10:00,30.01,30.06,30.0,30.06,26300.0,19.6926,19.7254,19.686,19.7254,26300.0
2007-05-29 15:20:00,30.06,30.1,30.05,30.08,24400.0,19.7254,19.7516,19.7188,19.7385,24400.0
2007-05-29 15:30:00,30.07,30.09,30.05,30.05,29700.0,19.7319,19.7451,19.7188,19.7188,29700.0
2007-05-29 15:40:00,30.05,30.08,30.05,30.08,24700.0,19.7188,19.7385,19.7188,19.7385,24700.0
2007-05-29 15:50:00,30.07,30.12,30.05,30.09,44000.0,19.7319,19.7647,19.7188,19.7451,44000.0
2007-05-30 09:30:00,30.0,30.0,29.7,29.87,35100.0,19.686,19.686,19.4891,19.6007,35100.0
2007-05-30 09:40:00,29.87,29.96,29.86,29.93,18700.0,19.6007,19.6598,19.5941,19.6401,18700.0
2007-05-30 09:50:00,29.93,30.05,29.9,30.04,19800.0,19.6401,19.7188,19.6204,19.7123,19800.0
2007-05-30 10:00:00,30.05,30.09,30.0,30.07,19800.0,19.7188,19.7451,19.686,19.7319,19800.0
2007-05-30 10:10:00,30.08,30.09,30.03,30.09,34400.0,19.7385,19.7451,19.7057,19.7451,34400.0
2007-05-30 10:20:00,30.09,30.11,30.07,30.1,37700.0,19.7451,19.7582,19.7319,19.7516,37700.0
2007-05-30 10:30:00,30.1,30.1,30.05,30.08,19500.0,19.7516,19.7516,19.7188,19.7385,19500.0
2007-05-30 10:40:00,30.08,30.08,30.01,30.01,21100.0,19.7385,19.7385,19.6926,19.6926,21100.0
2007-05-30 10:50:00,30.01,30.05,30.01,30.04,20100.0,19.6926,19.7188,19.6926,19.7123,20100.0
2007-05-30 11:00:00,30.04,30.08,30.03,30.08,20100.0,19.7123,19.7385,19.7057,19.7385,20100.0
2007-05-30 11:10:00,30.07,30.07,30.04,30.05,11200.0,19.7319,19.7319,19.7123,19.7188,11200.0
2007-05-30 11:20:00,30.05,30.15,30.04,30.12,20600.0,19.7188,19.7844,19.7123,19.7647,20600.0
2007-05-30 11:30:00,30.12,30.13,30.09,30.12,13000.0,19.7647,19.7713,19.7451,19.7647,13000.0
2007-05-30 11:40:00,30.13,30.14,30.04,30.05,34900.0,19.7713,19.7779,19.7123,19.7188,34900.0
2007-05-30 11:50:00,30.05,30.09,30.04,30.09,12500.0,19.7188,19.7451,19.7123,19.7451,12500.0
2007-05-30 12:00:00,30.08,30.09,30.04,30.04,15000.0,19.7385,19.7451,19.7123,19.7123,15000.0
2007-05-30 12:10:00,30.05,30.07,30.04,30.05,14200.0,19.7188,19.7319,19.7123,19.7188,14200.0
2007-05-30 12:20:00,30.04,30.13,30.04,30.12,12300.0,19.7123,19.7713,19.7123,19.7647,12300.0
2007-05-30 12:30:00,30.13,30.14,30.08,30.08,8700.0,19.7713,19.7779,19.7385,19.7385,8700.0
2007-05-30 12:40:00,30.09,30.1,30.08,30.08,8300.0,19.7451,19.7516,19.7385,19.7385,8300.0
2007-05-30 12:50:00,30.07,30.09,30.05,30.08,12800.0,19.7319,19.7451,19.7188,19.7385,12800.0
2007-05-30 13:00:00,30.08,30.1,30.07,30.1,14600.0,19.7385,19.7516,19.7319,19.7516,14600.0
2007-05-30 13:10:00,30.1,30.11,30.08,30.09,24900.0,19.7516,19.7582,19.7385,19.7451,24900.0
2007-05-30 13:20:00,30.08,30.1,30.06,30.08,11500.0,19.7385,19.7516,19.7254,19.7385,11500.0
2007-05-30 13:30:00,30.09,30.11,30.09,30.09,17300.0,19.7451,19.7582,19.7451,19.7451,17300.0
2007-05-30 13:40:00,30.09,30.11,30.08,30.11,14800.0,19.7451,19.7582,19.7385,19.7582,14800.0
2007-05-30 13:50:00,30.11,30.11,30.09,30.1,13000.0,19.7582,19.7582,19.7451,19.7516,13000.0
2007-05-30 14:00:00,30.1,30.16,30.05,30.13,42600.0,19.7516,19.791,19.7188,19.7713,42600.0
2007-05-30 14:10:00,30.14,30.27,30.12,30.26,83300.0,19.7779,19.8632,19.7647,19.8566,83300.0
2007-05-30 14:20:00,30.25,30.31,30.22,30.26,76500.0,19.8501,19.8894,19.8304,19.8566,76500.0
2007-05-30 14:30:00,30.27,30.31,30.25,30.27,25800.0,19.8632,19.8894,19.8501,19.8632,25800.0
2007-05-30 14:40:00,30.29,30.32,30.28,30.3,19800.0,19.8763,19.896,19.8697,19.8829,19800.0
2007-05-30 14:50:00,30.31,30.33,30.3,30.31,35700.0,19.8894,19.9025,19.8829,19.8894,35700.0
2007-05-30 15:00:00,30.32,30.33,30.3,30.3,29400.0,19.896,19.9025,19.8829,19.8829,29400.0
2007-05-30 15:10:00,30.32,30.32,30.29,30.3,21200.0,19.896,19.896,19.8763,19.8829,21200.0
2007-05-30 15:20:00,30.3,30.32,30.3,30.31,35200.0,19.8829,19.896,19.8829,19.8894,35200.0
2007-05-30 15:30:00,30.31,30.33,30.3,30.31,56100.0,19.8894,19.9025,19.8829,19.8894,56100.0
2007-05-30 15:40:00,30.31,30.4,30.31,30.39,136700.0,19.8894,19.9485,19.8894,19.9419,136700.0
2007-05-30 15:50:00,30.39,30.49,30.37,30.47,131500.0,19.9419,20.0075,19.9288,19.9944,131500.0
2007-05-31 09:30:00,30.46,30.54,30.25,30.25,16500.0,19.9879,20.0404,19.8501,19.8501,16500.0
2007-05-31 09:40:00,30.25,30.26,30.18,30.21,19900.0,19.8501,19.8566,19.8041,19.8238,19900.0
2007-05-31 09:50:00,30.21,30.32,30.21,30.27,30600.0,19.8238,19.896,19.8238,19.8632,30600.0
2007-05-31 10:00:00,30.26,30.28,30.19,30.19,54100.0,19.8566,19.8697,19.8107,19.8107,54100.0
2007-05-31 10:10:00,30.2,30.21,30.1,30.18,33000.0,19.8172,19.8238,19.7516,19.8041,33000.0
2007-05-31 10:20:00,30.18,30.22,30.15,30.17,24800.0,19.8041,19.8304,19.7844,19.7976,24800.0
2007-05-31 10:30:00,30.17,30.22,30.09,30.11,69200.0,19.7976,19.8304,19.7451,19.7582,69200.0
2007-05-31 10:40:00,30.1,30.1,30.08,30.09,30000.0,19.7516,19.7516,19.7385,19.7451,30000.0
2007-05-31 10:50:00,30.09,30.1,30.06,30.08,25100.0,19.7451,19.7516,19.7254,19.7385,25100.0
2007-05-31 11:00:00,30.08,30.09,30.05,30.06,26000.0,19.7385,19.7451,19.7188,19.7254,26000.0
2007-05-31 11:10:00,30.06,30.1,30.05,30.1,20000.0,19.7254,19.7516,19.7188,19.7516,20000.0
2007-05-31 11:20:00,30.09,30.12,30.09,30.09,23600.0,19.7451,19.7647,19.7451,19.7451,23600.0
2007-05-31 11:30:00,30.1,30.18,30.09,30.17,31200.0,19.7516,19.8041,19.7451,19.7976,31200.0
2007-05-31 11:40:00,30.17,30.19,30.17,30.17,17000.0,19.7976,19.8107,19.7976,19.7976,17000.0
2007-05-31 11:50:00,30.18,30.19,30.18,30.19,8800.0,19.8041,19.8107,19.8041,19.8107,8800.0
2007-05-31 12:00:00,30.18,30.25,30.18,30.25,17600.0,19.8041,19.8501,19.8041,19.8501,17600.0
2007-05-31 12:10:00,30.25,30.28,30.25,30.28,11100.0,19.8501,19.8697,19.8501,19.8697,11100.0
2007-05-31 12:20:00,30.28,30.29,30.26,30.27,20900.0,19.8697,19.8763,19.8566,19.8632,20900.0
2007-05-31 12:30:00,30.28,30.28,30.25,30.25,15200.0,19.8697,19.8697,19.8501,19.8501,15200.0
2007-05-31 12:40:00,30.25,30.26,30.25,30.25,6100.0,19.8501,19.8566,19.8501,19.8501,6100.0
2007-05-31 12:50:00,30.25,30.27,30.25,30.26,12300.0,19.8501,19.8632,19.8501,19.8566,12300.0
2007-05-31 13:00:00,30.26,30.28,30.2,30.2,35400.0,19.8566,19.8697,19.8172,19.8172,35400.0
2007-05-31 13:10:00,30.2,30.2,30.13,30.13,28800.0,19.8172,19.8172,19.7713,19.7713,28800.0
2007-05-31 13:20:00,30.13,30.14,30.06,30.06,18300.0,19.7713,19.7779,19.7254,19.7254,18300.0
2007-05-31 13:30:00,30.06,30.13,30.06,30.12,21700.0,19.7254,19.7713,19.7254,19.7647,21700.0
2007-05-31 13:40:00,30.13,30.17,30.11,30.17,14600.0,19.7713,19.7976,19.7582,19.7976,14600.0
2007-05-31 13:50:00,30.18,30.2,30.18,30.2,9100.0,19.8041,19.8172,19.8041,19.8172,9100.0
2007-05-31 14:00:00,30.2,30.21,30.18,30.19,19000.0,19.8172,19.8238,19.8041,19.8107,19000.0
2007-05-31 14:10:00,30.19,30.21,30.18,30.21,14900.0,19.8107,19.8238,19.8041,19.8238,14900.0
2007-05-31 14:20:00,30.21,30.24,30.17,30.18,35200.0,19.8238,19.8435,19.7976,19.8041,35200.0
2007-05-31 14:30:00,30.19,30.22,30.18,30.22,14900.0,19.8107,19.8304,19.8041,19.8304,14900.0
2007-05-31 14:40:00,30.22,30.23,30.2,30.22,14800.0,19.8304,19.8369,19.8172,19.8304,14800.0
2007-05-31 14:50:00,30.22,30.25,30.22,30.23,25900.0,19.8304,19.8501,19.8304,19.8369,25900.0
2007-05-31 15:00:00,30.23,30.23,30.21,30.21,23500.0,19.8369,19.8369,19.8238,19.8238,23500.0
2007-05-31 15:10:00,30.22,30.23,30.21,30.22,40100.0,19.8304,19.8369,19.8238,19.8304,40100.0
2007-05-31 15:20:00,30.21,30.22,30.17,30.17,40300.0,19.8238,19.8304,19.7976,19.7976,40300.0
2007-05-31 15:30:00,30.17,30.2,30.16,30.2,28200.0,19.7976,19.8172,19.791,19.8172,28200.0
2007-05-31 15:40:00,30.2,30.33,30.2,30.3,75300.0,19.8172,19.9025,19.8172,19.8829,75300.0
2007-05-31 15:50:00,30.3,30.3,30.22,30.23,89700.0,19.8829,19.8829,19.8304,19.8369,89700.0
2007-06-01 09:30:00,30.28,30.45,30.26,30.45,24600.0,19.8697,19.9813,19.8566,19.9813,24600.0
2007-06-01 09:40:00,30.45,30.47,30.39,30.39,20200.0,19.9813,19.9944,19.9419,19.9419,20200.0
2007-06-01 09:50:00,30.39,30.5,30.38,30.47,22200.0,19.9419,20.0141,19.9354,19.9944,22200.0
2007-06-01 10:00:00,30.47,30.5,30.45,30.48,29100.0,19.9944,20.0141,19.9813,20.001,29100.0
2007-06-01 10:10:00,30.47,30.49,30.41,30.42,21200.0,19.9944,20.0075,19.955,19.9616,21200.0
2007-06-01 10:20:00,30.42,30.43,30.35,30.36,20800.0,19.9616,19.9682,19.9157,19.9222,20800.0
2007-06-01 10:30:00,30.36,30.44,30.35,30.36,25100.0,19.9222,19.9747,19.9157,19.9222,25100.0
2007-06-01 10:40:00,30.36,30.38,30.34,30.34,13700.0,19.9222,19.9354,19.9091,19.9091,13700.0
2007-06-01 10:50:00,30.33,30.35,30.31,30.34,15700.0,19.9025,19.9157,19.8894,19.9091,15700.0
2007-06-01 11:00:00,30.35,30.35,30.25,30.28,38100.0,19.9157,19.9157,19.8501,19.8697,38100.0
2007-06-01 11:10:00,30.27,30.3,30.27,30.3,9600.0,19.8632,19.8829,19.8632,19.8829,9600.0
2007-06-01 11:20:00,30.29,30.3,30.27,30.29,17700.0,19.8763,19.8829,19.8632,19.8763,17700.0
2007-06-01 11:30:00,30.29,30.3,30.28,30.28,17300.0,19.8763,19.8829,19.8697,19.8697,17300.0
2007-06-01 11:40:00,30.29,30.29,30.28,30.29,9700.0,19.8763,19.8763,19.8697,19.8763,9700.0
2007-06-01 11:50:00,30.29,30.3,30.28,30.29,18200.0,19.8763,19.8829,19.8697,19.8763,18200.0
2007-06-01 12:00:00,30.28,30.29,30.25,30.25,13200.0,19.8697,19.8763,19.8501,19.8501,13200.0
2007-06-01 12:10:00,30.24,30.25,30.2,30.2,21800.0,19.8435,19.8501,19.8172,19.8172,21800.0
2007-06-01 12:20:00,30.22,30.26,30.2,30.26,10500.0,19.8304,19.8566,19.8172,19.8566,10500.0
2007-06-01 12:30:00,30.26,30.28,30.26,30.28,11500.0,19.8566,19.8697,19.8566,19.8697,11500.0
2007-06-01 12:40:00,30.27,30.28,30.27,30.27,11200.0,19.8632,19.8697,19.8632,19.8632,11200.0
2007-06-01 12:50:00,30.28,30.35,30.27,30.35,14900.0,19.8697,19.9157,19.8632,19.9157,14900.0
2007-06-01 13:00:00,30.35,30.35,30.33,30.35,16900.0,19.9157,19.9157,19.9025,19.9157,16900.0
2007-06-01 13:10:00,30.35,30.44,30.34,30.43,13100.0,19.9157,19.9747,19.9091,19.9682,13100.0
2007-06-01 13:20:00,30.43,30.44,30.39,30.42,18000.0,19.9682,19.9747,19.9419,19.9616,18000.0
2007-06-01 13:30:00,30.42,30.42,30.39,30.4,11300.0,19.9616,19.9616,19.9419,19.9485,11300.0
2007-06-01 13:40:00,30.4,30.44,30.4,30.44,12500.0,19.9485,19.9747,19.9485,19.9747,12500.0
2007-06-01 13:50:00,30.43,30.47,30.42,30.45,18000.0,19.9682,19.9944,19.9616,19.9813,18000.0
2007-06-01 14:00:00,30.45,30.46,30.43,30.43,8200.0,19.9813,19.9879,19.9682,19.9682,8200.0
2007-06-01 14:10:00,30.43,30.46,30.37,30.45,20600.0,19.9682,19.9879,19.9288,19.9813,20600.0
2007-06-01 14:20:00,30.45,30.48,30.42,30.43,23900.0,19.9813,20.001,19.9616,19.9682,23900.0
2007-06-01 14:30:00,30.43,30.44,30.33,30.33,14100.0,19.9682,19.9747,19.9025,19.9025,14100.0
2007-06-01 14:40:00,30.34,30.35,30.32,30.33,9700.0,19.9091,19.9157,19.896,19.9025,9700.0
2007-06-01 14:50:00,30.34,30.34,30.32,30.33,7700.0,19.9091,19.9091,19.896,19.9025,7700.0
2007-06-01 15:00:00,30.33,30.33,30.3,30.3,12000.0,19.9025,19.9025,19.8829,19.8829,12000.0
2007-06-01 15:10:00,30.31,30.38,30.31,30.38,28000.0,19.8894,19.9354,19.8894,19.9354,28000.0
2007-06-01 15:20:00,30.38,30.41,30.34,30.39,34400.0,19.9354,19.955,19.9091,19.9419,34400.0
2007-06-01 15:30:00,30.39,30.39,30.35,30.38,17600.0,19.9419,19.9419,19.9157,19.9354,17600.0
2007-06-01 15:40:00,30.38,30.43,30.37,30.43,22100.0,19.9354,19.9682,19.9288,19.9682,22100.0
2007-06-01 15:50:00,30.42,30.47,30.37,30.43,53800.0,19.9616,19.9944,19.9288,19.9682,53800.0
2007-06-04 09:30:00,30.4,30.49,30.31,30.48,19200.0,19.9485,20.0075,19.8894,20.001,19200.0
2007-06-04 09:40:00,30.46,30.5,30.43,30.47,15900.0,19.9879,20.0141,19.9682,19.9944,15900.0
2007-06-04 09:50:00,30.49,30.59,30.48,30.58,30700.0,20.0075,20.0732,20.001,20.0666,30700.0
2007-06-04 10:00:00,30.58,30.65,30.5,30.65,24800.0,20.0666,20.1125,20.0141,20.1125,24800.0
2007-06-04 10:10:00,30.63,30.66,30.58,30.63,35700.0,20.0994,20.1191,20.0666,20.0994,35700.0
2007-06-04 10:20:00,30.63,30.65,30.6,30.6,30900.0,20.0994,20.1125,20.0797,20.0797,30900.0
2007-06-04 10:30:00,30.6,30.62,30.58,30.62,14800.0,20.0797,20.0928,20.0666,20.0928,14800.0
2007-06-04 10:40:00,30.62,30.66,30.6,30.63,24300.0,20.0928,20.1191,20.0797,20.0994,24300.0
2007-06-04 10:50:00,30.62,30.74,30.62,30.74,27600.0,20.0928,20.1716,20.0928,20.1716,27600.0
2007-06-04 11:00:00,30.75,30.75,30.7,30.73,23200.0,20.1782,20.1782,20.1453,20.165,23200.0
2007-06-04 11:10:00,30.73,30.8,30.73,30.79,24800.0,20.165,20.211,20.165,20.2044,24800.0
2007-06-04 11:20:00,30.79,30.79,30.72,30.74,14100.0,20.2044,20.2044,20.1585,20.1716,14100.0
2007-06-04 11:30:00,30.74,30.75,30.72,30.73,14500.0,20.1716,20.1782,20.1585,20.165,14500.0
2007-06-04 11:40:00,30.74,30.74,30.7,30.73,20000.0,20.1716,20.1716,20.1453,20.165,20000.0
2007-06-04 11:50:00,30.72,30.73,30.71,30.71,13100.0,20.1585,20.165,20.1519,20.1519,13100.0
2007-06-04 12:00:00,30.71,30.74,30.7,30.74,31300.0,20.1519,20.1716,20.1453,20.1716,31300.0
2007-06-04 12:10:00,30.74,30.76,30.73,30.76,12400.0,20.1716,20.1847,20.165,20.1847,12400.0
2007-06-04 12:20:00,30.76,30.88,30.76,30.86,21200.0,20.1847,20.2635,20.1847,20.2503,21200.0
2007-06-04 12:30:00,30.85,30.85,30.76,30.84,24700.0,20.2438,20.2438,20.1847,20.2372,24700.0
2007-06-04 12:40:00,30.85,30.91,30.85,30.89,18900.0,20.2438,20.2831,20.2438,20.27,18900.0
2007-06-04 12:50:00,30.89,30.92,30.89,30.9,13900.0,20.27,20.2897,20.27,20.2766,13900.0
2007-06-04 13:00:00,30.91,30.91,30.88,30.88,11300.0,20.2831,20.2831,20.2635,20.2635,11300.0
2007-06-04 13:10:00,30.9,30.94,30.89,30.91,17100.0,20.2766,20.3028,20.27,20.2831,17100.0
2007-06-04 13:20:00,30.91,30.91,30.9,30.91,8100.0,20.2831,20.2831,20.2766,20.2831,8100.0
2007-06-04 13:30:00,30.91,30.93,30.88,30.89,13900.0,20.2831,20.2963,20.2635,20.27,13900.0
2007-06-04 13:40:00,30.89,30.91,30.84,30.84,16200.0,20.27,20.2831,20.2372,20.2372,16200.0
2007-06-04 13:50:00,30.84,30.85,30.81,30.82,8400.0,20.2372,20.2438,20.2175,20.2241,8400.0
2007-06-04 14:00:00,30.83,30.88,30.81,30.87,17800.0,20.2306,20.2635,20.2175,20.2569,17800.0
2007-06-04 14:10:00,30.87,30.88,30.85,30.87,11800.0,20.2569,20.2635,20.2438,20.2569,11800.0
2007-06-04 14:20:00,30.87,30.92,30.87,30.91,26400.0,20.2569,20.2897,20.2569,20.2831,26400.0
2007-06-04 14:30:00,30.91,30.92,30.9,30.91,17600.0,20.2831,20.2897,20.2766,20.2831,17600.0
2007-06-04 14:40:00,30.92,30.97,30.92,30.96,24300.0,20.2897,20.3225,20.2897,20.316,24300.0
2007-06-04 14:50:00,30.96,30.97,30.93,30.97,25200.0,20.316,20.3225,20.2963,20.3225,25200.0
2007-06-04 15:00:00,30.97,30.98,30.93,30.93,21000.0,20.3225,20.3291,20.2963,20.2963,21000.0
2007-06-04 15:10:00,30.93,30.94,30.92,30.93,16000.0,20.2963,20.3028,20.2897,20.2963,16000.0
2007-06-04 15:20:00,30.94,30.99,30.91,30.98,28700.0,20.3028,20.3356,20.2831,20.3291,28700.0
2007-06-04 15:30:00,30.99,30.99,30.95,30.95,13700.0,20.3356,20.3356,20.3094,20.3094,13700.0
2007-06-04 15:40:00,30.96,30.98,30.94,30.97,22400.0,20.316,20.3291,20.3028,20.3225,22400.0
2007-06-04 15:50:00,30.98,31.0,30.92,30.96,41500.0,20.3291,20.3422,20.2897,20.316,41500.0
2007-06-05 09:30:00,31.0,31.0,30.7,30.78,24200.0,20.3422,20.3422,20.1453,20.1978,24200.0
2007-06-05 09:40:00,30.77,30.86,30.73,30.77,14700.0,20.1913,20.2503,20.165,20.1913,14700.0
2007-06-05 09:50:00,30.76,30.76,30.64,30.65,6200.0,20.1847,20.1847,20.106,20.1125,6200.0
2007-06-05 10:00:00,30.66,30.81,30.64,30.79,32300.0,20.1191,20.2175,20.106,20.2044,32300.0
2007-06-05 10:10:00,30.8,30.83,30.7,30.72,9500.0,20.211,20.2306,20.1453,20.1585,9500.0
2007-06-05 10:20:00,30.72,30.79,30.66,30.78,16400.0,20.1585,20.2044,20.1191,20.1978,16400.0
2007-06-05 10:30:00,30.79,30.8,30.7,30.7,20200.0,20.2044,20.211,20.1453,20.1453,20200.0
2007-06-05 10:40:00,30.69,30.78,30.68,30.74,33500.0,20.1388,20.1978,20.1322,20.1716,33500.0
2007-06-05 10:50:00,30.75,30.81,30.74,30.77,11700.0,20.1782,20.2175,20.1716,20.1913,11700.0
2007-06-05 11:00:00,30.78,30.78,30.7,30.76,17100.0,20.1978,20.1978,20.1453,20.1847,17100.0
2007-06-05 11:10:00,30.76,30.81,30.75,30.81,11900.0,20.1847,20.2175,20.1782,20.2175,11900.0
2007-06-05 11:20:00,30.8,30.84,30.79,30.84,12200.0,20.211,20.2372,20.2044,20.2372,12200.0
2007-06-05 11:30:00,30.84,30.84,30.81,30.81,23300.0,20.2372,20.2372,20.2175,20.2175,23300.0
2007-06-05 11:40:00,30.81,30.82,30.77,30.77,14600.0,20.2175,20.2241,20.1913,20.1913,14600.0
2007-06-05 11:50:00,30.78,30.78,30.75,30.76,10300.0,20.1978,20.1978,20.1782,20.1847,10300.0
2007-06-05 12:00:00,30.75,30.81,30.75,30.79,17300.0,20.1782,20.2175,20.1782,20.2044,17300.0
2007-06-05 12:10:00,30.79,30.81,30.76,30.77,23800.0,20.2044,20.2175,20.1847,20.1913,23800.0
2007-06-05 12:20:00,30.77,30.8,30.76,30.79,12500.0,20.1913,20.211,20.1847,20.2044,12500.0
2007-06-05 12:30:00,30.79,30.86,30.79,30.86,25600.0,20.2044,20.2503,20.2044,20.2503,25600.0
2007-06-05 12:40:00,30.86,30.88,30.84,30.87,13300.0,20.2503,20.2635,20.2372,20.2569,13300.0
2007-06-05 12:50:00,30.88,30.92,30.87,30.9,13000.0,20.2635,20.2897,20.2569,20.2766,13000.0
2007-06-05 13:00:00,30.9,30.9,30.87,30.87,8400.0,20.2766,20.2766,20.2569,20.2569,8400.0
2007-06-05 13:10:00,30.88,30.9,30.79,30.79,39800.0,20.2635,20.2766,20.2044,20.2044,39800.0
2007-06-05 13:20:00,30.8,30.8,30.76,30.77,7100.0,20.211,20.211,20.1847,20.1913,7100.0
2007-06-05 13:30:00,30.76,30.8,30.75,30.77,11900.0,20.1847,20.211,20.1782,20.1913,11900.0
2007-06-05 13:40:00,30.77,30.78,30.7,30.72,24400.0,20.1913,20.1978,20.1453,20.1585,24400.0
2007-06-05 13:50:00,30.72,30.8,30.72,30.75,33300.0,20.1585,20.211,20.1585,20.1782,33300.0
2007-06-05 14:00:00,30.76,30.77,30.73,30.76,12200.0,20.1847,20.1913,20.165,20.1847,12200.0
2007-06-05 14:10:00,30.77,30.77,30.74,30.75,10600.0,20.1913,20.1913,20.1716,20.1782,10600.0
2007-06-05 14:20:00,30.75,30.8,30.73,30.74,36400.0,20.1782,20.211,20.165,20.1716,36400.0
2007-06-05 14:30:00,30.74,30.79,30.73,30.73,45500.0,20.1716,20.2044,20.165,20.165,45500.0
2007-06-05 14:40:00,30.73,30.76,30.69,30.75,18100.0,20.165,20.1847,20.1388,20.1782,18100.0
2007-06-05 14:50:00,30.73,30.75,30.69,30.69,10600.0,20.165,20.1782,20.1388,20.1388,10600.0
2007-06-05 15:00:00,30.7,30.7,30.67,30.67,11500.0,20.1453,20.1453,20.1257,20.1257,11500.0
2007-06-05 15:10:00,30.67,30.73,30.67,30.68,14900.0,20.1257,20.165,20.1257,20.1322,14900.0
2007-06-05 15:20:00,30.69,30.72,30.65,30.68,20600.0,20.1388,20.1585,20.1125,20.1322,20600.0
2007-06-05 15:30:00,30.69,30.72,30.69,30.7,15400.0,20.1388,20.1585,20.1388,20.1453,15400.0
2007-06-05 15:40:00,30.7,30.71,30.68,30.7,20100.0,20.1453,20.1519,20.1322,20.1453,20100.0
2007-06-05 15:50:00,30.71,30.72,30.69,30.69,16000.0,20.1519,20.1585,20.1388,20.1388,16000.0
2007-06-06 09:30:00,30.63,30.66,30.55,30.58,18600.0,20.0994,20.1191,20.0469,20.0666,18600.0
2007-06-06 09:40:00,30.58,30.76,30.58,30.63,32900.0,20.0666,20.1847,20.0666,20.0994,32900.0
2007-06-06 09:50:00,30.6,30.7,30.58,30.68,57000.0,20.0797,20.1453,20.0666,20.1322,57000.0
2007-06-06 10:00:00,30.67,30.73,30.64,30.72,22000.0,20.1257,20.165,20.106,20.1585,22000.0
2007-06-06 10:10:00,30.71,30.75,30.62,30.73,27400.0,20.1519,20.1782,20.0928,20.165,27400.0
2007-06-06 10:20:00,30.73,30.83,30.73,30.82,22000.0,20.165,20.2306,20.165,20.2241,22000.0
2007-06-06 10:30:00,30.82,30.84,30.78,30.79,30900.0,20.2241,20.2372,20.1978,20.2044,30900.0
2007-06-06 10:40:00,30.8,30.9,30.8,30.87,32900.0,20.211,20.2766,20.211,20.2569,32900.0
2007-06-06 10:50:00,30.87,30.88,30.81,30.86,14800.0,20.2569,20.2635,20.2175,20.2503,14800.0
2007-06-06 11:00:00,30.84,30.94,30.84,30.9,29300.0,20.2372,20.3028,20.2372,20.2766,29300.0
2007-06-06 11:10:00,30.91,30.91,30.88,30.9,10100.0,20.2831,20.2831,20.2635,20.2766,10100.0
2007-06-06 11:20:00,30.88,30.89,30.78,30.78,26600.0,20.2635,20.27,20.1978,20.1978,26600.0
2007-06-06 11:30:00,30.78,30.78,30.71,30.73,13200.0,20.1978,20.1978,20.1519,20.165,13200.0
2007-06-06 11:40:00,30.72,30.78,30.7,30.72,13600.0,20.1585,20.1978,20.1453,20.1585,13600.0
2007-06-06 11:50:00,30.71,30.75,30.71,30.74,5900.0,20.1519,20.1782,20.1519,20.1716,5900.0
2007-06-06 12:00:00,30.75,30.8,30.74,30.78,17100.0,20.1782,20.211,20.1716,20.1978,17100.0
2007-06-06 12:10:00,30.78,30.83,30.78,30.83,14900.0,20.1978,20.2306,20.1978,20.2306,14900.0
2007-06-06 12:20:00,30.84,30.85,30.81,30.81,12700.0,20.2372,20.2438,20.2175,20.2175,12700.0
2007-06-06 12:30:00,30.82,30.83,30.78,30.78,14500.0,20.2241,20.2306,20.1978,20.1978,14500.0
2007-06-06 12:40:00,30.77,30.77,30.73,30.75,5100.0,20.1913,20.1913,20.165,20.1782,5100.0
2007-06-06 12:50:00,30.75,30.75,30.73,30.73,10100.0,20.1782,20.1782,20.165,20.165,10100.0
2007-06-06 13:00:00,30.74,30.77,30.73,30.74,12200.0,20.1716,20.1913,20.165,20.1716,12200.0
2007-06-06 13:10:00,30.74,30.77,30.74,30.77,31200.0,20.1716,20.1913,20.1716,20.1913,31200.0
2007-06-06 13:20:00,30.76,30.77,30.74,30.76,10800.0,20.1847,20.1913,20.1716,20.1847,10800.0
2007-06-06 13:30:00,30.76,30.79,30.74,30.79,10500.0,20.1847,20.2044,20.1716,20.2044,10500.0
2007-06-06 13:40:00,30.79,30.82,30.79,30.8,15200.0,20.2044,20.2241,20.2044,20.211,15200.0
2007-06-06 13:50:00,30.8,30.8,30.76,30.76,16300.0,20.211,20.211,20.1847,20.1847,16300.0
2007-06-06 14:00:00,30.77,30.77,30.71,30.71,14800.0,20.1913,20.1913,20.1519,20.1519,14800.0
2007-06-06 14:10:00,30.73,30.73,30.68,30.68,11900.0,20.165,20.165,20.1322,20.1322,11900.0
2007-06-06 14:20:00,30.69,30.7,30.64,30.69,21300.0,20.1388,20.1453,20.106,20.1388,21300.0
2007-06-06 14:30:00,30.68,30.69,30.6,30.64,42200.0,20.1322,20.1388,20.0797,20.106,42200.0
2007-06-06 14:40:00,30.64,30.7,30.64,30.68,26500.0,20.106,20.1453,20.106,20.1322,26500.0
2007-06-06 14:50:00,30.68,30.69,30.65,30.65,19300.0,20.1322,20.1388,20.1125,20.1125,19300.0
2007-06-06 15:00:00,30.65,30.66,30.58,30.62,33900.0,20.1125,20.1191,20.0666,20.0928,33900.0
2007-06-06 15:10:00,30.62,30.63,30.61,30.63,19800.0,20.0928,20.0994,20.0863,20.0994,19800.0
2007-06-06 15:20:00,30.63,30.7,30.61,30.65,45000.0,20.0994,20.1453,20.0863,20.1125,45000.0
2007-06-06 15:30:00,30.65,30.67,30.64,30.66,26200.0,20.1125,20.1257,20.106,20.1191,26200.0
2007-06-06 15:40:00,30.65,30.67,30.65,30.65,31900.0,20.1125,20.1257,20.1125,20.1125,31900.0
2007-06-06 15:50:00,30.67,30.67,30.64,30.65,49600.0,20.1257,20.1257,20.106,20.1125,49600.0
2007-06-07 09:30:00,30.55,30.82,30.55,30.59,91700.0,20.0469,20.2241,20.0469,20.0732,91700.0
2007-06-07 09:40:00,30.57,30.75,30.56,30.66,14300.0,20.06,20.1782,20.0535,20.1191,14300.0
2007-06-07 09:50:00,30.67,30.71,30.58,30.6,10300.0,20.1257,20.1519,20.0666,20.0797,10300.0
2007-06-07 10:00:00,30.6,30.67,30.59,30.61,16000.0,20.0797,20.1257,20.0732,20.0863,16000.0
2007-06-07 10:10:00,30.6,30.65,30.56,30.58,25000.0,20.0797,20.1125,20.0535,20.0666,25000.0
2007-06-07 10:20:00,30.59,30.59,30.48,30.48,29400.0,20.0732,20.0732,20.001,20.001,29400.0
2007-06-07 10:30:00,30.47,30.57,30.46,30.5,37600.0,19.9944,20.06,19.9879,20.0141,37600.0
2007-06-07 10:40:00,30.5,30.58,30.5,30.55,22000.0,20.0141,20.0666,20.0141,20.0469,22000.0
2007-06-07 10:50:00,30.55,30.55,30.48,30.52,24900.0,20.0469,20.0469,20.001,20.0272,24900.0
2007-06-07 11:00:00,30.53,30.53,30.48,30.48,18200.0,20.0338,20.0338,20.001,20.001,18200.0
2007-06-07 11:10:00,30.47,30.5,30.46,30.48,21800.0,19.9944,20.0141,19.9879,20.001,21800.0
2007-06-07 11:20:00,30.48,30.51,30.47,30.48,22800.0,20.001,20.0207,19.9944,20.001,22800.0
2007-06-07 11:30:00,30.48,30.52,30.47,30.5,19400.0,20.001,20.0272,19.9944,20.0141,19400.0
2007-06-07 11:40:00,30.51,30.59,30.5,30.56,12700.0,20.0207,20.0732,20.0141,20.0535,12700.0
2007-06-07 11:50:00,30.58,30.58,30.5,30.5,25800.0,20.0666,20.0666,20.0141,20.0141,25800.0
2007-06-07 12:00:00,30.5,30.51,30.47,30.47,17700.0,20.0141,20.0207,19.9944,19.9944,17700.0
2007-06-07 12:10:00,30.47,30.5,30.46,30.48,28900.0,19.9944,20.0141,19.9879,20.001,28900.0
2007-06-07 12:20:00,30.47,30.49,30.46,30.47,5200.0,19.9944,20.0075,19.9879,19.9944,5200.0
2007-06-07 12:30:00,30.47,30.48,30.36,30.36,20700.0,19.9944,20.001,19.9222,19.9222,20700.0
2007-06-07 12:40:00,30.37,30.39,30.32,30.32,27000.0,19.9288,19.9419,19.896,19.896,27000.0
2007-06-07 12:50:00,30.32,30.36,30.3,30.35,18200.0,19.896,19.9222,19.8829,19.9157,18200.0
2007-06-07 13:00:00,30.35,30.41,30.33,30.34,18300.0,19.9157,19.955,19.9025,19.9091,18300.0
2007-06-07 13:10:00,30.34,30.35,30.31,30.33,23600.0,19.9091,19.9157,19.8894,19.9025,23600.0
2007-06-07 13:20:00,30.32,30.35,30.31,30.32,13000.0,19.896,19.9157,19.8894,19.896,13000.0
2007-06-07 13:30:00,30.3,30.34,30.28,30.32,18100.0,19.8829,19.9091,19.8697,19.896,18100.0
2007-06-07 13:40:00,30.31,30.33,30.27,30.29,26500.0,19.8894,19.9025,19.8632,19.8763,26500.0
2007-06-07 13:50:00,30.28,30.34,30.27,30.33,19300.0,19.8697,19.9091,19.8632,19.9025,19300.0
2007-06-07 14:00:00,30.32,30.33,30.28,30.29,18100.0,19.896,19.9025,19.8697,19.8763,18100.0
2007-06-07 14:10:00,30.28,30.34,30.24,30.33,28200.0,19.8697,19.9091,19.8435,19.9025,28200.0
2007-06-07 14:20:00,30.33,30.37,30.29,30.36,18300.0,19.9025,19.9288,19.8763,19.9222,18300.0
2007-06-07 14:30:00,30.36,30.41,30.33,30.38,14800.0,19.9222,19.955,19.9025,19.9354,14800.0
2007-06-07 14:40:00,30.38,30.49,30.38,30.45,22300.0,19.9354,20.0075,19.9354,19.9813,22300.0
2007-06-07 14:50:00,30.45,30.48,30.41,30.43,19600.0,19.9813,20.001,19.955,19.9682,19600.0
2007-06-07 15:00:00,30.43,30.44,30.38,30.43,49700.0,19.9682,19.9747,19.9354,19.9682,49700.0
2007-06-07 15:10:00,30.41,30.44,30.4,30.4,33100.0,19.955,19.9747,19.9485,19.9485,33100.0
2007-06-07 15:20:00,30.42,30.42,30.34,30.36,51900.0,19.9616,19.9616,19.9091,19.9222,51900.0
2007-06-07 15:30:00,30.34,30.4,30.32,30.32,27200.0,19.9091,19.9485,19.896,19.896,27200.0
2007-06-07 15:40:00,30.32,30.33,30.2,30.2,61900.0,19.896,19.9025,19.8172,19.8172,61900.0
2007-06-07 15:50:00,30.19,30.23,30.12,30.13,61100.0,19.8107,19.8369,19.7647,19.7713,61100.0
2007-06-08 09:30:00,30.03,30.11,30.0,30.0,23100.0,19.7057,19.7582,19.686,19.686,23100.0
2007-06-08 09:40:00,29.97,29.99,29.88,29.97,20200.0,19.6663,19.6794,19.6073,19.6663,20200.0
2007-06-08 09:50:00,29.97,30.08,29.95,30.01,26000.0,19.6663,19.7385,19.6532,19.6926,26000.0
2007-06-08 10:00:00,30.02,30.18,29.95,30.16,23900.0,19.6991,19.8041,19.6532,19.791,23900.0
2007-06-08 10:10:00,30.15,30.25,30.12,30.15,16800.0,19.7844,19.8501,19.7647,19.7844,16800.0
2007-06-08 10:20:00,30.17,30.26,30.17,30.21,17200.0,19.7976,19.8566,19.7976,19.8238,17200.0
2007-06-08 10:30:00,30.23,30.23,30.15,30.21,18500.0,19.8369,19.8369,19.7844,19.8238,18500.0
2007-06-08 10:40:00,30.21,30.21,30.18,30.19,16900.0,19.8238,19.8238,19.8041,19.8107,16900.0
2007-06-08 10:50:00,30.18,30.19,30.09,30.14,20500.0,19.8041,19.8107,19.7451,19.7779,20500.0
2007-06-08 11:00:00,30.14,30.15,30.05,30.05,15900.0,19.7779,19.7844,19.7188,19.7188,15900.0
2007-06-08 11:10:00,30.05,30.06,29.93,29.98,20500.0,19.7188,19.7254,19.6401,19.6729,20500.0
2007-06-08 11:20:00,29.97,30.01,29.95,30.0,14400.0,19.6663,19.6926,19.6532,19.686,14400.0
2007-06-08 11:30:00,30.0,30.15,29.99,30.14,14100.0,19.686,19.7844,19.6794,19.7779,14100.0
2007-06-08 11:40:00,30.14,30.2,30.13,30.19,10800.0,19.7779,19.8172,19.7713,19.8107,10800.0
2007-06-08 11:50:00,30.2,30.2,30.09,30.1,26200.0,19.8172,19.8172,19.7451,19.7516,26200.0
2007-06-08 12:00:00,30.11,30.14,30.07,30.08,14500.0,19.7582,19.7779,19.7319,19.7385,14500.0
2007-06-08 12:10:00,30.08,30.11,30.04,30.11,8200.0,19.7385,19.7582,19.7123,19.7582,8200.0
2007-06-08 12:20:00,30.1,30.14,30.1,30.12,11400.0,19.7516,19.7779,19.7516,19.7647,11400.0
2007-06-08 12:30:00,30.11,30.13,30.11,30.12,7400.0,19.7582,19.7713,19.7582,19.7647,7400.0
2007-06-08 12:40:00,30.12,30.13,30.08,30.08,14600.0,19.7647,19.7713,19.7385,19.7385,14600.0
2007-06-08 12:50:00,30.09,30.13,30.09,30.13,7000.0,19.7451,19.7713,19.7451,19.7713,7000.0
2007-06-08 13:00:00,30.13,30.15,30.12,30.15,7600.0,19.7713,19.7844,19.7647,19.7844,7600.0
2007-06-08 13:10:00,30.14,30.15,30.11,30.11,8400.0,19.7779,19.7844,19.7582,19.7582,8400.0
2007-06-08 13:20:00,30.11,30.19,30.11,30.19,7400.0,19.7582,19.8107,19.7582,19.8107,7400.0
2007-06-08 13:30:00,30.18,30.24,30.18,30.24,11500.0,19.8041,19.8435,19.8041,19.8435,11500.0
2007-06-08 13:40:00,30.24,30.3,30.23,30.29,18000.0,19.8435,19.8829,19.8369,19.8763,18000.0
2007-06-08 13:50:00,30.29,30.29,30.24,30.25,7900.0,19.8763,19.8763,19.8435,19.8501,7900.0
2007-06-08 14:00:00,30.25,30.33,30.25,30.33,13400.0,19.8501,19.9025,19.8501,19.9025,13400.0
2007-06-08 14:10:00,30.33,30.37,30.27,30.27,14300.0,19.9025,19.9288,19.8632,19.8632,14300.0
2007-06-08 14:20:00,30.28,30.3,30.24,30.24,10700.0,19.8697,19.8829,19.8435,19.8435,10700.0
2007-06-08 14:30:00,30.24,30.26,30.2,30.24,12100.0,19.8435,19.8566,19.8172,19.8435,12100.0
2007-06-08 14:40:00,30.25,30.25,30.18,30.21,15800.0,19.8501,19.8501,19.8041,19.8238,15800.0
2007-06-08 14:50:00,30.2,30.21,30.18,30.19,24300.0,19.8172,19.8238,19.8041,19.8107,24300.0
2007-06-08 15:00:00,30.19,30.2,30.17,30.19,23600.0,19.8107,19.8172,19.7976,19.8107,23600.0
2007-06-08 15:10:00,30.19,30.19,30.14,30.15,44700.0,19.8107,19.8107,19.7779,19.7844,44700.0
2007-06-08 15:20:00,30.15,30.15,30.1,30.1,32000.0,19.7844,19.7844,19.7516,19.7516,32000.0
2007-06-08 15:30:00,30.11,30.16,30.1,30.16,44200.0,19.7582,19.791,19.7516,19.791,44200.0
2007-06-08 15:40:00,30.16,30.25,30.15,30.25,34700.0,19.791,19.8501,19.7844,19.8501,34700.0
2007-06-08 15:50:00,30.25,30.26,30.23,30.24,29200.0,19.8501,19.8566,19.8369,19.8435,29200.0
2007-06-11 09:30:00,30.12,30.18,30.07,30.1,7200.0,19.7647,19.8041,19.7319,19.7516,7200.0
2007-06-11 09:40:00,30.1,30.3,30.1,30.24,7900.0,19.7516,19.8829,19.7516,19.8435,7900.0
2007-06-11 09:50:00,30.24,30.27,30.22,30.23,5100.0,19.8435,19.8632,19.8304,19.8369,5100.0
2007-06-11 10:00:00,30.22,30.24,30.19,30.21,12400.0,19.8304,19.8435,19.8107,19.8238,12400.0
2007-06-11 10:10:00,30.19,30.19,30.13,30.19,11300.0,19.8107,19.8107,19.7713,19.8107,11300.0
2007-06-11 10:20:00,30.19,30.2,30.11,30.15,14700.0,19.8107,19.8172,19.7582,19.7844,14700.0
2007-06-11 10:30:00,30.14,30.16,30.11,30.15,18100.0,19.7779,19.791,19.7582,19.7844,18100.0
2007-06-11 10:40:00,30.15,30.2,30.15,30.2,8100.0,19.7844,19.8172,19.7844,19.8172,8100.0
2007-06-11 10:50:00,30.21,30.26,30.21,30.26,4900.0,19.8238,19.8566,19.8238,19.8566,4900.0
2007-06-11 11:00:00,30.27,30.29,30.25,30.25,7000.0,19.8632,19.8763,19.8501,19.8501,7000.0
2007-06-11 11:10:00,30.25,30.3,30.25,30.29,8500.0,19.8501,19.8829,19.8501,19.8763,8500.0
2007-06-11 11:20:00,30.29,30.38,30.29,30.35,10200.0,19.8763,19.9354,19.8763,19.9157,10200.0
2007-06-11 11:30:00,30.35,30.39,30.3,30.3,19400.0,19.9157,19.9419,19.8829,19.8829,19400.0
2007-06-11 11:40:00,30.31,30.42,30.31,30.41,10800.0,19.8894,19.9616,19.8894,19.955,10800.0
2007-06-11 11:50:00,30.41,30.42,30.38,30.4,8700.0,19.955,19.9616,19.9354,19.9485,8700.0
2007-06-11 12:00:00,30.4,30.43,30.39,30.41,10800.0,19.9485,19.9682,19.9419,19.955,10800.0
2007-06-11 12:10:00,30.4,30.4,30.39,30.39,2800.0,19.9485,19.9485,19.9419,19.9419,2800.0
2007-06-11 12:20:00,30.39,30.42,30.39,30.42,3000.0,19.9419,19.9616,19.9419,19.9616,3000.0
2007-06-11 12:30:00,30.42,30.46,30.42,30.46,14700.0,19.9616,19.9879,19.9616,19.9879,14700.0
2007-06-11 12:40:00,30.46,30.51,30.46,30.5,9600.0,19.9879,20.0207,19.9879,20.0141,9600.0
2007-06-11 12:50:00,30.5,30.52,30.49,30.52,11500.0,20.0141,20.0272,20.0075,20.0272,11500.0
2007-06-11 13:00:00,30.52,30.52,30.48,30.5,9600.0,20.0272,20.0272,20.001,20.0141,9600.0
2007-06-11 13:10:00,30.51,30.51,30.49,30.51,6600.0,20.0207,20.0207,20.0075,20.0207,6600.0
2007-06-11 13:20:00,30.52,30.54,30.5,30.5,3200.0,20.0272,20.0404,20.0141,20.0141,3200.0
2007-06-11 13:30:00,30.51,30.51,30.49,30.49,5900.0,20.0207,20.0207,20.0075,20.0075,5900.0
2007-06-11 13:40:00,30.49,30.5,30.47,30.48,4500.0,20.0075,20.0141,19.9944,20.001,4500.0
2007-06-11 13:50:00,30.49,30.51,30.49,30.49,7400.0,20.0075,20.0207,20.0075,20.0075,7400.0
2007-06-11 14:00:00,30.49,30.52,30.49,30.51,8800.0,20.0075,20.0272,20.0075,20.0207,8800.0
2007-06-11 14:10:00,30.52,30.53,30.48,30.49,12100.0,20.0272,20.0338,20.001,20.0075,12100.0
2007-06-11 14:20:00,30.5,30.5,30.48,30.5,6500.0,20.0141,20.0141,20.001,20.0141,6500.0
2007-06-11 14:30:00,30.49,30.51,30.49,30.49,35600.0,20.0075,20.0207,20.0075,20.0075,35600.0
2007-06-11 14:40:00,30.49,30.5,30.39,30.4,18500.0,20.0075,20.0141,19.9419,19.9485,18500.0
2007-06-11 14:50:00,30.39,30.44,30.39,30.4,19100.0,19.9419,19.9747,19.9419,19.9485,19100.0
2007-06-11 15:00:00,30.38,30.39,30.34,30.37,12700.0,19.9354,19.9419,19.9091,19.9288,12700.0
2007-06-11 15:10:00,30.37,30.38,30.36,30.38,9300.0,19.9288,19.9354,19.9222,19.9354,9300.0
2007-06-11 15:20:00,30.37,30.38,30.34,30.35,14000.0,19.9288,19.9354,19.9091,19.9157,14000.0
2007-06-11 15:30:00,30.35,30.35,30.31,30.32,15700.0,19.9157,19.9157,19.8894,19.896,15700.0
2007-06-11 15:40:00,30.33,30.33,30.3,30.31,17400.0,19.9025,19.9025,19.8829,19.8894,17400.0
2007-06-11 15:50:00,30.31,30.31,30.28,30.31,23000.0,19.8894,19.8894,19.8697,19.8894,23000.0
2007-06-12 09:30:00,30.12,30.26,30.12,30.22,14200.0,19.7647,19.8566,19.7647,19.8304,14200.0
2007-06-12 09:40:00,30.22,30.25,30.16,30.22,8700.0,19.8304,19.8501,19.791,19.8304,8700.0
2007-06-12 09:50:00,30.23,30.28,30.23,30.26,7300.0,19.8369,19.8697,19.8369,19.8566,7300.0
2007-06-12 10:00:00,30.27,30.29,30.25,30.25,7700.0,19.8632,19.8763,19.8501,19.8501,7700.0
2007-06-12 10:10:00,30.25,30.27,30.19,30.19,18900.0,19.8501,19.8632,19.8107,19.8107,18900.0
2007-06-12 10:20:00,30.19,30.19,30.17,30.19,10400.0,19.8107,19.8107,19.7976,19.8107,10400.0
2007-06-12 10:30:00,30.19,30.26,30.19,30.2,31900.0,19.8107,19.8566,19.8107,19.8172,31900.0
2007-06-12 10:40:00,30.19,30.2,30.14,30.19,10500.0,19.8107,19.8172,19.7779,19.8107,10500.0
2007-06-12 10:50:00,30.17,30.19,30.16,30.18,5100.0,19.7976,19.8107,19.791,19.8041,5100.0
2007-06-12 11:00:00,30.18,30.19,30.06,30.06,11500.0,19.8041,19.8107,19.7254,19.7254,11500.0
2007-06-12 11:10:00,30.08,30.18,30.07,30.13,12900.0,19.7385,19.8041,19.7319,19.7713,12900.0
2007-06-12 11:20:00,30.15,30.18,30.11,30.11,9000.0,19.7844,19.8041,19.7582,19.7582,9000.0
2007-06-12 11:30:00,30.13,30.17,30.13,30.15,10700.0,19.7713,19.7976,19.7713,19.7844,10700.0
2007-06-12 11:40:00,30.15,30.22,30.15,30.21,13900.0,19.7844,19.8304,19.7844,19.8238,13900.0
2007-06-12 11:50:00,30.21,30.27,30.2,30.24,16900.0,19.8238,19.8632,19.8172,19.8435,16900.0
2007-06-12 12:00:00,30.24,30.25,30.16,30.22,18600.0,19.8435,19.8501,19.791,19.8304,18600.0
2007-06-12 12:10:00,30.22,30.24,30.18,30.18,15800.0,19.8304,19.8435,19.8041,19.8041,15800.0
2007-06-12 12:20:00,30.18,30.18,30.14,30.16,11000.0,19.8041,19.8041,19.7779,19.791,11000.0
2007-06-12 12:30:00,30.16,30.17,30.12,30.15,138900.0,19.791,19.7976,19.7647,19.7844,138900.0
2007-06-12 12:40:00,30.16,30.2,30.16,30.18,7200.0,19.791,19.8172,19.791,19.8041,7200.0
2007-06-12 12:50:00,30.18,30.18,30.13,30.15,6000.0,19.8041,19.8041,19.7713,19.7844,6000.0
2007-06-12 13:00:00,30.16,30.17,30.13,30.16,2800.0,19.791,19.7976,19.7713,19.791,2800.0
2007-06-12 13:10:00,30.16,30.22,30.16,30.2,4800.0,19.791,19.8304,19.791,19.8172,4800.0
2007-06-12 13:20:00,30.22,30.23,30.15,30.16,6300.0,19.8304,19.8369,19.7844,19.791,6300.0
2007-06-12 13:30:00,30.16,30.18,30.14,30.18,6500.0,19.791,19.8041,19.7779,19.8041,6500.0
2007-06-12 13:40:00,30.18,30.33,30.18,30.32,13600.0,19.8041,19.9025,19.8041,19.896,13600.0
2007-06-12 13:50:00,30.32,30.33,30.27,30.28,5900.0,19.896,19.9025,19.8632,19.8697,5900.0
2007-06-12 14:00:00,30.27,30.38,30.27,30.33,17600.0,19.8632,19.9354,19.8632,19.9025,17600.0
2007-06-12 14:10:00,30.34,30.34,30.27,30.29,3700.0,19.9091,19.9091,19.8632,19.8763,3700.0
2007-06-12 14:20:00,30.27,30.28,30.24,30.24,8400.0,19.8632,19.8697,19.8435,19.8435,8400.0
2007-06-12 14:30:00,30.26,30.29,30.22,30.22,10000.0,19.8566,19.8763,19.8304,19.8304,10000.0
2007-06-12 14:40:00,30.19,30.19,30.13,30.13,11800.0,19.8107,19.8107,19.7713,19.7713,11800.0
2007-06-12 14:50:00,30.13,30.18,30.13,30.15,6400.0,19.7713,19.8041,19.7713,19.7844,6400.0
2007-06-12 15:00:00,30.16,30.17,30.07,30.1,21000.0,19.791,19.7976,19.7319,19.7516,21000.0
2007-06-12 15:10:00,30.11,30.11,30.03,30.06,16800.0,19.7582,19.7582,19.7057,19.7254,16800.0
2007-06-12 15:20:00,30.07,30.08,30.04,30.06,17400.0,19.7319,19.7385,19.7123,19.7254,17400.0
2007-06-12 15:30:00,30.05,30.07,29.99,30.03,43500.0,19.7188,19.7319,19.6794,19.7057,43500.0
2007-06-12 15:40:00,30.04,30.04,30.01,30.03,14800.0,19.7123,19.7123,19.6926,19.7057,14800.0
2007-06-12 15:50:00,30.03,30.06,29.99,30.0,63300.0,19.7057,19.7254,19.6794,19.686,63300.0
2007-06-13 09:30:00,30.08,30.18,30.05,30.18,5000.0,19.7385,19.8041,19.7188,19.8041,5000.0
2007-06-13 09:40:00,30.15,30.15,30.06,30.07,21000.0,19.7844,19.7844,19.7254,19.7319,21000.0
2007-06-13 09:50:00,30.08,30.22,30.08,30.22,80800.0,19.7385,19.8304,19.7385,19.8304,80800.0
2007-06-13 10:00:00,30.22,30.23,30.17,30.18,9800.0,19.8304,19.8369,19.7976,19.8041,9800.0
2007-06-13 10:10:00,30.18,30.26,30.17,30.26,5400.0,19.8041,19.8566,19.7976,19.8566,5400.0
2007-06-13 10:20:00,30.25,30.4,30.25,30.29,14300.0,19.8501,19.9485,19.8501,19.8763,14300.0
2007-06-13 10:30:00,30.29,30.3,30.21,30.21,12000.0,19.8763,19.8829,19.8238,19.8238,12000.0
2007-06-13 10:40:00,30.21,30.32,30.21,30.32,12000.0,19.8238,19.896,19.8238,19.896,12000.0
2007-06-13 10:50:00,30.35,30.44,30.33,30.42,53300.0,19.9157,19.9747,19.9025,19.9616,53300.0
2007-06-13 11:00:00,30.42,30.5,30.39,30.41,45700.0,19.9616,20.0141,19.9419,19.955,45700.0
2007-06-13 11:10:00,30.4,30.42,30.34,30.36,39200.0,19.9485,19.9616,19.9091,19.9222,39200.0
2007-06-13 11:20:00,30.37,30.37,30.32,30.32,14800.0,19.9288,19.9288,19.896,19.896,14800.0
2007-06-13 11:30:00,30.31,30.35,30.28,30.3,23900.0,19.8894,19.9157,19.8697,19.8829,23900.0
2007-06-13 11:40:00,30.3,30.31,30.28,30.3,16200.0,19.8829,19.8894,19.8697,19.8829,16200.0
2007-06-13 11:50:00,30.3,30.35,30.29,30.33,17700.0,19.8829,19.9157,19.8763,19.9025,17700.0
2007-06-13 12:00:00,30.34,30.4,30.34,30.39,17600.0,19.9091,19.9485,19.9091,19.9419,17600.0
2007-06-13 12:10:00,30.39,30.41,30.39,30.4,14700.0,19.9419,19.955,19.9419,19.9485,14700.0
2007-06-13 12:20:00,30.4,30.41,30.36,30.37,16100.0,19.9485,19.955,19.9222,19.9288,16100.0
2007-06-13 12:30:00,30.38,30.41,30.36,30.41,13200.0,19.9354,19.955,19.9222,19.955,13200.0
2007-06-13 12:40:00,30.42,30.45,30.41,30.41,4700.0,19.9616,19.9813,19.955,19.955,4700.0
2007-06-13 12:50:00,30.4,30.41,30.31,30.32,21800.0,19.9485,19.955,19.8894,19.896,21800.0
2007-06-13 13:00:00,30.31,30.35,30.29,30.29,15400.0,19.8894,19.9157,19.8763,19.8763,15400.0
2007-06-13 13:10:00,30.3,30.31,30.26,30.27,7800.0,19.8829,19.8894,19.8566,19.8632,7800.0
2007-06-13 13:20:00,30.28,30.3,30.28,30.29,8600.0,19.8697,19.8829,19.8697,19.8763,8600.0
2007-06-13 13:30:00,30.28,30.31,30.28,30.3,19400.0,19.8697,19.8894,19.8697,19.8829,19400.0
2007-06-13 13:40:00,30.31,30.35,30.29,30.33,12000.0,19.8894,19.9157,19.8763,19.9025,12000.0
2007-06-13 13:50:00,30.33,30.38,30.33,30.38,5400.0,19.9025,19.9354,19.9025,19.9354,5400.0
2007-06-13 14:00:00,30.38,30.49,30.38,30.47,11700.0,19.9354,20.0075,19.9354,19.9944,11700.0
2007-06-13 14:10:00,30.46,30.6,30.46,30.52,18400.0,19.9879,20.0797,19.9879,20.0272,18400.0
2007-06-13 14:20:00,30.52,30.61,30.52,30.55,12600.0,20.0272,20.0863,20.0272,20.0469,12600.0
2007-06-13 14:30:00,30.55,30.57,30.53,30.57,7500.0,20.0469,20.06,20.0338,20.06,7500.0
2007-06-13 14:40:00,30.56,30.58,30.52,30.56,8200.0,20.0535,20.0666,20.0272,20.0535,8200.0
2007-06-13 14:50:00,30.56,30.59,30.55,30.58,9800.0,20.0535,20.0732,20.0469,20.0666,9800.0
2007-06-13 15:00:00,30.58,30.6,30.54,30.56,14600.0,20.0666,20.0797,20.0404,20.0535,14600.0
2007-06-13 15:10:00,30.56,30.58,30.54,30.57,13600.0,20.0535,20.0666,20.0404,20.06,13600.0
2007-06-13 15:20:00,30.56,30.6,30.53,30.55,30100.0,20.0535,20.0797,20.0338,20.0469,30100.0
2007-06-13 15:30:00,30.54,30.59,30.53,30.58,27500.0,20.0404,20.0732,20.0338,20.0666,27500.0
2007-06-13 15:40:00,30.59,30.65,30.58,30.63,36400.0,20.0732,20.1125,20.0666,20.0994,36400.0
2007-06-13 15:50:00,30.64,30.66,30.56,30.59,45000.0,20.106,20.1191,20.0535,20.0732,45000.0
2007-06-14 09:30:00,30.67,30.73,30.55,30.59,12300.0,20.1257,20.165,20.0469,20.0732,12300.0
2007-06-14 09:40:00,30.57,30.63,30.54,30.59,19600.0,20.06,20.0994,20.0404,20.0732,19600.0
2007-06-14 09:50:00,30.57,30.7,30.57,30.69,14400.0,20.06,20.1453,20.06,20.1388,14400.0
2007-06-14 10:00:00,30.68,30.69,30.63,30.65,14000.0,20.1322,20.1388,20.0994,20.1125,14000.0
2007-06-14 10:10:00,30.66,30.69,30.66,30.66,10700.0,20.1191,20.1388,20.1191,20.1191,10700.0
2007-06-14 10:20:00,30.66,30.69,30.65,30.67,5500.0,20.1191,20.1388,20.1125,20.1257,5500.0
2007-06-14 10:30:00,30.68,30.79,30.66,30.69,24300.0,20.1322,20.2044,20.1191,20.1388,24300.0
2007-06-14 10:40:00,30.69,30.81,30.69,30.71,15200.0,20.1388,20.2175,20.1388,20.1519,15200.0
2007-06-14 10:50:00,30.71,30.72,30.66,30.67,6500.0,20.1519,20.1585,20.1191,20.1257,6500.0
2007-06-14 11:00:00,30.67,30.69,30.63,30.64,10700.0,20.1257,20.1388,20.0994,20.106,10700.0
2007-06-14 11:10:00,30.64,30.64,30.55,30.57,18100.0,20.106,20.106,20.0469,20.06,18100.0
2007-06-14 11:20:00,30.57,30.59,30.55,30.55,8200.0,20.06,20.0732,20.0469,20.0469,8200.0
2007-06-14 11:30:00,30.56,30.57,30.54,30.55,11700.0,20.0535,20.06,20.0404,20.0469,11700.0
2007-06-14 11:40:00,30.55,30.56,30.49,30.49,11900.0,20.0469,20.0535,20.0075,20.0075,11900.0
2007-06-14 11:50:00,30.48,30.48,30.42,30.45,12300.0,20.001,20.001,19.9616,19.9813,12300.0
2007-06-14 12:00:00,30.45,30.49,30.45,30.48,7300.0,19.9813,20.0075,19.9813,20.001,7300.0
2007-06-14 12:10:00,30.49,30.54,30.48,30.49,22300.0,20.0075,20.0404,20.001,20.0075,22300.0
2007-06-14 12:20:00,30.5,30.55,30.48,30.5,20100.0,20.0141,20.0469,20.001,20.0141,20100.0
2007-06-14 12:30:00,30.5,30.52,30.49,30.49,5400.0,20.0141,20.0272,20.0075,20.0075,5400.0
2007-06-14 12:40:00,30.48,30.5,30.47,30.48,8300.0,20.001,20.0141,19.9944,20.001,8300.0
2007-06-14 12:50:00,30.48,30.5,30.45,30.45,8300.0,20.001,20.0141,19.9813,19.9813,8300.0
2007-06-14 13:00:00,30.44,30.54,30.44,30.49,26200.0,19.9747,20.0404,19.9747,20.0075,26200.0
2007-06-14 13:10:00,30.48,30.49,30.47,30.49,5100.0,20.001,20.0075,19.9944,20.0075,5100.0
2007-06-14 13:20:00,30.5,30.5,30.48,30.48,4500.0,20.0141,20.0141,20.001,20.001,4500.0
2007-06-14 13:30:00,30.48,30.5,30.47,30.48,8100.0,20.001,20.0141,19.9944,20.001,8100.0
2007-06-14 13:40:00,30.48,30.5,30.48,30.5,6000.0,20.001,20.0141,20.001,20.0141,6000.0
2007-06-14 13:50:00,30.49,30.53,30.47,30.47,9200.0,20.0075,20.0338,19.9944,19.9944,9200.0
2007-06-14 14:00:00,30.48,30.5,30.47,30.5,9300.0,20.001,20.0141,19.9944,20.0141,9300.0
2007-06-14 14:10:00,30.49,30.51,30.48,30.49,15800.0,20.0075,20.0207,20.001,20.0075,15800.0
2007-06-14 14:20:00,30.49,30.5,30.45,30.45,7500.0,20.0075,20.0141,19.9813,19.9813,7500.0
2007-06-14 14:30:00,30.46,30.65,30.45,30.5,43500.0,19.9879,20.1125,19.9813,20.0141,43500.0
2007-06-14 14:40:00,30.5,30.5,30.44,30.46,14100.0,20.0141,20.0141,19.9747,19.9879,14100.0
2007-06-14 14:50:00,30.47,30.5,30.43,30.44,10900.0,19.9944,20.0141,19.9682,19.9747,10900.0
2007-06-14 15:00:00,30.45,30.47,30.44,30.46,8900.0,19.9813,19.9944,19.9747,19.9879,8900.0
2007-06-14 15:10:00,30.46,30.48,30.45,30.47,8600.0,19.9879,20.001,19.9813,19.9944,8600.0
2007-06-14 15:20:00,30.48,30.5,30.45,30.48,25700.0,20.001,20.0141,19.9813,20.001,25700.0
2007-06-14 15:30:00,30.5,30.52,30.46,30.5,70300.0,20.0141,20.0272,19.9879,20.0141,70300.0
2007-06-14 15:40:00,30.51,30.52,30.47,30.47,14900.0,20.0207,20.0272,19.9944,19.9944,14900.0
2007-06-14 15:50:00,30.47,30.51,30.44,30.49,43100.0,19.9944,20.0207,19.9747,20.0075,43100.0
2007-06-15 09:30:00,30.59,30.61,30.49,30.52,100200.0,20.0732,20.0863,20.0075,20.0272,100200.0
2007-06-15 09:40:00,30.51,30.52,30.39,30.45,14400.0,20.0207,20.0272,19.9419,19.9813,14400.0
2007-06-15 09:50:00,30.44,30.61,30.43,30.59,21400.0,19.9747,20.0863,19.9682,20.0732,21400.0
2007-06-15 10:00:00,30.61,30.61,30.49,30.51,26400.0,20.0863,20.0863,20.0075,20.0207,26400.0
2007-06-15 10:10:00,30.52,30.61,30.49,30.58,28800.0,20.0272,20.0863,20.0075,20.0666,28800.0
2007-06-15 10:20:00,30.58,30.58,30.55,30.55,14200.0,20.0666,20.0666,20.0469,20.0469,14200.0
2007-06-15 10:30:00,30.56,30.62,30.55,30.62,22100.0,20.0535,20.0928,20.0469,20.0928,22100.0
2007-06-15 10:40:00,30.62,30.64,30.6,30.63,15700.0,20.0928,20.106,20.0797,20.0994,15700.0
2007-06-15 10:50:00,30.64,30.64,30.62,30.62,10600.0,20.106,20.106,20.0928,20.0928,10600.0
2007-06-15 11:00:00,30.63,30.64,30.61,30.62,10300.0,20.0994,20.106,20.0863,20.0928,10300.0
2007-06-15 11:10:00,30.61,30.62,30.6,30.61,14600.0,20.0863,20.0928,20.0797,20.0863,14600.0
2007-06-15 11:20:00,30.61,30.62,30.6,30.6,10500.0,20.0863,20.0928,20.0797,20.0797,10500.0
2007-06-15 11:30:00,30.61,30.61,30.58,30.61,19000.0,20.0863,20.0863,20.0666,20.0863,19000.0
2007-06-15 11:40:00,30.61,30.66,30.61,30.65,14700.0,20.0863,20.1191,20.0863,20.1125,14700.0
2007-06-15 11:50:00,30.66,30.67,30.64,30.65,13500.0,20.1191,20.1257,20.106,20.1125,13500.0
2007-06-15 12:00:00,30.65,30.68,30.64,30.68,21800.0,20.1125,20.1322,20.106,20.1322,21800.0
2007-06-15 12:10:00,30.66,30.67,30.65,30.66,12000.0,20.1191,20.1257,20.1125,20.1191,12000.0
2007-06-15 12:20:00,30.65,30.68,30.64,30.67,18700.0,20.1125,20.1322,20.106,20.1257,18700.0
2007-06-15 12:30:00,30.67,30.67,30.64,30.64,24000.0,20.1257,20.1257,20.106,20.106,24000.0
2007-06-15 12:40:00,30.64,30.65,30.63,30.64,14200.0,20.106,20.1125,20.0994,20.106,14200.0
2007-06-15 12:50:00,30.64,30.65,30.6,30.61,9000.0,20.106,20.1125,20.0797,20.0863,9000.0
2007-06-15 13:00:00,30.61,30.62,30.59,30.59,24100.0,20.0863,20.0928,20.0732,20.0732,24100.0
2007-06-15 13:10:00,30.6,30.62,30.59,30.6,24500.0,20.0797,20.0928,20.0732,20.0797,24500.0
2007-06-15 13:20:00,30.61,30.61,30.6,30.61,9100.0,20.0863,20.0863,20.0797,20.0863,9100.0
2007-06-15 13:30:00,30.6,30.61,30.59,30.61,12000.0,20.0797,20.0863,20.0732,20.0863,12000.0
2007-06-15 13:40:00,30.6,30.61,30.57,30.59,25300.0,20.0797,20.0863,20.06,20.0732,25300.0
2007-06-15 13:50:00,30.6,30.61,30.59,30.6,12600.0,20.0797,20.0863,20.0732,20.0797,12600.0
2007-06-15 14:00:00,30.61,30.61,30.55,30.57,22000.0,20.0863,20.0863,20.0469,20.06,22000.0
2007-06-15 14:10:00,30.55,30.61,30.55,30.6,18400.0,20.0469,20.0863,20.0469,20.0797,18400.0
2007-06-15 14:20:00,30.6,30.61,30.57,30.57,16000.0,20.0797,20.0863,20.06,20.06,16000.0
2007-06-15 14:30:00,30.57,30.61,30.54,30.6,23500.0,20.06,20.0863,20.0404,20.0797,23500.0
2007-06-15 14:40:00,30.59,30.6,30.58,30.59,11500.0,20.0732,20.0797,20.0666,20.0732,11500.0
2007-06-15 14:50:00,30.59,30.61,30.57,30.59,23000.0,20.0732,20.0863,20.06,20.0732,23000.0
2007-06-15 15:00:00,30.59,30.62,30.58,30.59,39000.0,20.0732,20.0928,20.0666,20.0732,39000.0
2007-06-15 15:10:00,30.61,30.62,30.59,30.6,20100.0,20.0863,20.0928,20.0732,20.0797,20100.0
2007-06-15 15:20:00,30.6,30.61,30.56,30.58,36800.0,20.0797,20.0863,20.0535,20.0666,36800.0
2007-06-15 15:30:00,30.59,30.59,30.52,30.52,36400.0,20.0732,20.0732,20.0272,20.0272,36400.0
2007-06-15 15:40:00,30.53,30.53,30.45,30.49,76300.0,20.0338,20.0338,19.9813,20.0075,76300.0
2007-06-15 15:50:00,30.49,30.56,30.49,30.55,53900.0,20.0075,20.0535,20.0075,20.0469,53900.0
2007-06-18 09:30:00,30.65,30.78,30.65,30.7,9800.0,20.1125,20.1978,20.1125,20.1453,9800.0
2007-06-18 09:40:00,30.7,30.71,30.51,30.53,18300.0,20.1453,20.1519,20.0207,20.0338,18300.0
2007-06-18 09:50:00,30.54,30.6,30.51,30.58,23200.0,20.0404,20.0797,20.0207,20.0666,23200.0
2007-06-18 10:00:00,30.57,30.57,30.41,30.51,26400.0,20.06,20.06,19.955,20.0207,26400.0
2007-06-18 10:10:00,30.52,30.59,30.51,30.56,29500.0,20.0272,20.0732,20.0207,20.0535,29500.0
2007-06-18 10:20:00,30.56,30.65,30.56,30.63,31100.0,20.0535,20.1125,20.0535,20.0994,31100.0
2007-06-18 10:30:00,30.61,30.67,30.6,30.61,29200.0,20.0863,20.1257,20.0797,20.0863,29200.0
2007-06-18 10:40:00,30.61,30.64,30.6,30.6,11900.0,20.0863,20.106,20.0797,20.0797,11900.0
2007-06-18 10:50:00,30.62,30.64,30.6,30.62,17500.0,20.0928,20.106,20.0797,20.0928,17500.0
2007-06-18 11:00:00,30.63,30.64,30.61,30.63,5200.0,20.0994,20.106,20.0863,20.0994,5200.0
2007-06-18 11:10:00,30.63,30.71,30.62,30.71,11500.0,20.0994,20.1519,20.0928,20.1519,11500.0
2007-06-18 11:20:00,30.72,30.74,30.71,30.73,9700.0,20.1585,20.1716,20.1519,20.165,9700.0
2007-06-18 11:30:00,30.73,30.74,30.72,30.73,9100.0,20.165,20.1716,20.1585,20.165,9100.0
2007-06-18 11:40:00,30.74,30.76,30.73,30.74,7100.0,20.1716,20.1847,20.165,20.1716,7100.0
2007-06-18 11:50:00,30.74,30.77,30.73,30.75,3100.0,20.1716,20.1913,20.165,20.1782,3100.0
2007-06-18 12:00:00,30.75,30.76,30.72,30.74,20000.0,20.1782,20.1847,20.1585,20.1716,20000.0
2007-06-18 12:10:00,30.74,30.77,30.73,30.77,66000.0,20.1716,20.1913,20.165,20.1913,66000.0
2007-06-18 12:20:00,30.76,30.78,30.72,30.73,9100.0,20.1847,20.1978,20.1585,20.165,9100.0
2007-06-18 12:30:00,30.73,30.75,30.72,30.75,10300.0,20.165,20.1782,20.1585,20.1782,10300.0
2007-06-18 12:40:00,30.75,30.76,30.73,30.75,10500.0,20.1782,20.1847,20.165,20.1782,10500.0
2007-06-18 12:50:00,30.74,30.74,30.73,30.73,44100.0,20.1716,20.1716,20.165,20.165,44100.0
2007-06-18 13:00:00,30.73,30.74,30.68,30.69,26600.0,20.165,20.1716,20.1322,20.1388,26600.0
2007-06-18 13:10:00,30.68,30.75,30.65,30.7,34900.0,20.1322,20.1782,20.1125,20.1453,34900.0
2007-06-18 13:20:00,30.71,30.72,30.67,30.7,17200.0,20.1519,20.1585,20.1257,20.1453,17200.0
2007-06-18 13:30:00,30.69,30.7,30.65,30.65,15700.0,20.1388,20.1453,20.1125,20.1125,15700.0
2007-06-18 13:40:00,30.65,30.65,30.57,30.58,9700.0,20.1125,20.1125,20.06,20.0666,9700.0
2007-06-18 13:50:00,30.57,30.6,30.57,30.59,6700.0,20.06,20.0797,20.06,20.0732,6700.0
2007-06-18 14:00:00,30.58,30.6,30.55,30.59,14000.0,20.0666,20.0797,20.0469,20.0732,14000.0
2007-06-18 14:10:00,30.57,30.65,30.57,30.65,14800.0,20.06,20.1125,20.06,20.1125,14800.0
2007-06-18 14:20:00,30.65,30.67,30.64,30.67,10600.0,20.1125,20.1257,20.106,20.1257,10600.0
2007-06-18 14:30:00,30.67,30.7,30.65,30.66,51500.0,20.1257,20.1453,20.1125,20.1191,51500.0
2007-06-18 14:40:00,30.67,30.7,30.65,30.67,8000.0,20.1257,20.1453,20.1125,20.1257,8000.0
2007-06-18 14:50:00,30.66,30.69,30.65,30.69,6300.0,20.1191,20.1388,20.1125,20.1388,6300.0
2007-06-18 15:00:00,30.68,30.71,30.68,30.7,7100.0,20.1322,20.1519,20.1322,20.1453,7100.0
2007-06-18 15:10:00,30.71,30.71,30.65,30.65,10800.0,20.1519,20.1519,20.1125,20.1125,10800.0
2007-06-18 15:20:00,30.67,30.68,30.65,30.65,13100.0,20.1257,20.1322,20.1125,20.1125,13100.0
2007-06-18 15:30:00,30.65,30.68,30.65,30.68,6400.0,20.1125,20.1322,20.1125,20.1322,6400.0
2007-06-18 15:40:00,30.68,30.78,30.68,30.77,53900.0,20.1322,20.1978,20.1322,20.1913,53900.0
2007-06-18 15:50:00,30.77,30.77,30.7,30.73,21900.0,20.1913,20.1913,20.1453,20.165,21900.0
2007-06-19 09:30:00,30.61,30.7,30.61,30.66,14000.0,20.0863,20.1453,20.0863,20.1191,14000.0
2007-06-19 09:40:00,30.64,30.77,30.61,30.7,21300.0,20.106,20.1913,20.0863,20.1453,21300.0
2007-06-19 09:50:00,30.71,30.73,30.67,30.69,11000.0,20.1519,20.165,20.1257,20.1388,11000.0
2007-06-19 10:00:00,30.67,30.77,30.67,30.72,19900.0,20.1257,20.1913,20.1257,20.1585,19900.0
2007-06-19 10:10:00,30.72,30.79,30.7,30.77,23400.0,20.1585,20.2044,20.1453,20.1913,23400.0
2007-06-19 10:20:00,30.76,30.79,30.75,30.77,10300.0,20.1847,20.2044,20.1782,20.1913,10300.0
2007-06-19 10:30:00,30.78,30.9,30.78,30.85,16600.0,20.1978,20.2766,20.1978,20.2438,16600.0
2007-06-19 10:40:00,30.86,30.96,30.85,30.91,38400.0,20.2503,20.316,20.2438,20.2831,38400.0
2007-06-19 10:50:00,30.91,31.08,30.91,31.08,44500.0,20.2831,20.3947,20.2831,20.3947,44500.0
2007-06-19 11:00:00,31.05,31.08,30.99,31.01,25600.0,20.375,20.3947,20.3356,20.3488,25600.0
2007-06-19 11:10:00,31.01,31.04,30.97,30.97,6200.0,20.3488,20.3685,20.3225,20.3225,6200.0
2007-06-19 11:20:00,30.97,30.98,30.94,30.95,8100.0,20.3225,20.3291,20.3028,20.3094,8100.0
2007-06-19 11:30:00,30.94,30.94,30.89,30.9,12300.0,20.3028,20.3028,20.27,20.2766,12300.0
2007-06-19 11:40:00,30.91,30.97,30.9,30.96,17500.0,20.2831,20.3225,20.2766,20.316,17500.0
2007-06-19 11:50:00,30.96,31.0,30.95,30.98,5900.0,20.316,20.3422,20.3094,20.3291,5900.0
2007-06-19 12:00:00,30.98,31.04,30.98,31.01,10300.0,20.3291,20.3685,20.3291,20.3488,10300.0
2007-06-19 12:10:00,31.02,31.09,31.01,31.05,27200.0,20.3553,20.4013,20.3488,20.375,27200.0
2007-06-19 12:20:00,31.05,31.05,31.0,31.02,5800.0,20.375,20.375,20.3422,20.3553,5800.0
2007-06-19 12:30:00,31.05,31.09,31.03,31.05,5300.0,20.375,20.4013,20.3619,20.375,5300.0
2007-06-19 12:40:00,31.05,31.06,30.99,30.99,15300.0,20.375,20.3816,20.3356,20.3356,15300.0
2007-06-19 12:50:00,31.0,31.01,30.97,30.97,8000.0,20.3422,20.3488,20.3225,20.3225,8000.0
2007-06-19 13:00:00,30.97,30.98,30.92,30.92,8100.0,20.3225,20.3291,20.2897,20.2897,8100.0
2007-06-19 13:10:00,30.94,30.94,30.9,30.91,7400.0,20.3028,20.3028,20.2766,20.2831,7400.0
2007-06-19 13:20:00,30.91,30.93,30.87,30.87,8800.0,20.2831,20.2963,20.2569,20.2569,8800.0
2007-06-19 13:30:00,30.86,30.88,30.85,30.85,15500.0,20.2503,20.2635,20.2438,20.2438,15500.0
2007-06-19 13:40:00,30.86,30.87,30.85,30.87,7100.0,20.2503,20.2569,20.2438,20.2569,7100.0
2007-06-19 13:50:00,30.86,30.87,30.85,30.86,6000.0,20.2503,20.2569,20.2438,20.2503,6000.0
2007-06-19 14:00:00,30.85,30.86,30.85,30.85,21800.0,20.2438,20.2503,20.2438,20.2438,21800.0
2007-06-19 14:10:00,30.85,30.88,30.85,30.86,4700.0,20.2438,20.2635,20.2438,20.2503,4700.0
2007-06-19 14:20:00,30.86,30.88,30.85,30.88,8400.0,20.2503,20.2635,20.2438,20.2635,8400.0
2007-06-19 14:30:00,30.87,30.89,30.85,30.88,17900.0,20.2569,20.27,20.2438,20.2635,17900.0
2007-06-19 14:40:00,30.86,30.87,30.85,30.86,1800.0,20.2503,20.2569,20.2438,20.2503,1800.0
2007-06-19 14:50:00,30.86,30.87,30.85,30.86,10700.0,20.2503,20.2569,20.2438,20.2503,10700.0
2007-06-19 15:00:00,30.86,30.98,30.85,30.98,24400.0,20.2503,20.3291,20.2438,20.3291,24400.0
2007-06-19 15:10:00,30.97,31.0,30.95,30.99,11200.0,20.3225,20.3422,20.3094,20.3356,11200.0
2007-06-19 15:20:00,30.99,31.03,30.99,31.01,22900.0,20.3356,20.3619,20.3356,20.3488,22900.0
2007-06-19 15:30:00,31.01,31.06,31.0,31.01,22300.0,20.3488,20.3816,20.3422,20.3488,22300.0
2007-06-19 15:40:00,31.02,31.03,30.99,30.99,18200.0,20.3553,20.3619,20.3356,20.3356,18200.0
2007-06-19 15:50:00,30.98,31.0,30.93,30.94,43700.0,20.3291,20.3422,20.2963,20.3028,43700.0
2007-06-20 09:30:00,30.93,31.04,30.78,30.81,17400.0,20.2963,20.3685,20.1978,20.2175,17400.0
2007-06-20 09:40:00,30.77,30.8,30.64,30.65,19300.0,20.1913,20.211,20.106,20.1125,19300.0
2007-06-20 09:50:00,30.65,30.83,30.63,30.75,25800.0,20.1125,20.2306,20.0994,20.1782,25800.0
2007-06-20 10:00:00,30.75,30.75,30.66,30.71,20200.0,20.1782,20.1782,20.1191,20.1519,20200.0
2007-06-20 10:10:00,30.7,30.71,30.68,30.69,6800.0,20.1453,20.1519,20.1322,20.1388,6800.0
2007-06-20 10:20:00,30.69,30.71,30.65,30.69,12900.0,20.1388,20.1519,20.1125,20.1388,12900.0
2007-06-20 10:30:00,30.7,30.86,30.7,30.85,8600.0,20.1453,20.2503,20.1453,20.2438,8600.0
2007-06-20 10:40:00,30.85,30.87,30.83,30.84,4500.0,20.2438,20.2569,20.2306,20.2372,4500.0
2007-06-20 10:50:00,30.85,30.87,30.83,30.86,9000.0,20.2438,20.2569,20.2306,20.2503,9000.0
2007-06-20 11:00:00,30.86,30.87,30.81,30.83,12300.0,20.2503,20.2569,20.2175,20.2306,12300.0
2007-06-20 11:10:00,30.83,30.83,30.77,30.79,15200.0,20.2306,20.2306,20.1913,20.2044,15200.0
2007-06-20 11:20:00,30.79,30.88,30.79,30.88,5200.0,20.2044,20.2635,20.2044,20.2635,5200.0
2007-06-20 11:30:00,30.87,30.89,30.8,30.83,6800.0,20.2569,20.27,20.211,20.2306,6800.0
2007-06-20 11:40:00,30.81,30.83,30.8,30.83,3500.0,20.2175,20.2306,20.211,20.2306,3500.0
2007-06-20 11:50:00,30.83,30.83,30.8,30.82,16700.0,20.2306,20.2306,20.211,20.2241,16700.0
2007-06-20 12:00:00,30.8,30.85,30.8,30.81,8700.0,20.211,20.2438,20.211,20.2175,8700.0
2007-06-20 12:10:00,30.81,30.85,30.8,30.83,6600.0,20.2175,20.2438,20.211,20.2306,6600.0
2007-06-20 12:20:00,30.84,30.84,30.81,30.83,2100.0,20.2372,20.2372,20.2175,20.2306,2100.0
2007-06-20 12:30:00,30.82,30.82,30.81,30.82,3700.0,20.2241,20.2241,20.2175,20.2241,3700.0
2007-06-20 12:40:00,30.81,30.82,30.81,30.81,2600.0,20.2175,20.2241,20.2175,20.2175,2600.0
2007-06-20 12:50:00,30.81,30.82,30.8,30.81,3900.0,20.2175,20.2241,20.211,20.2175,3900.0
2007-06-20 13:00:00,30.81,30.82,30.8,30.8,12600.0,20.2175,20.2241,20.211,20.211,12600.0
2007-06-20 13:10:00,30.8,30.82,30.8,30.81,19200.0,20.211,20.2241,20.211,20.2175,19200.0
2007-06-20 13:20:00,30.82,30.82,30.8,30.82,7700.0,20.2241,20.2241,20.211,20.2241,7700.0
2007-06-20 13:30:00,30.82,30.83,30.8,30.81,5900.0,20.2241,20.2306,20.211,20.2175,5900.0
2007-06-20 13:40:00,30.8,30.82,30.8,30.81,6600.0,20.211,20.2241,20.211,20.2175,6600.0
2007-06-20 13:50:00,30.81,30.83,30.8,30.83,6800.0,20.2175,20.2306,20.211,20.2306,6800.0
2007-06-20 14:00:00,30.82,30.84,30.81,30.84,8600.0,20.2241,20.2372,20.2175,20.2372,8600.0
2007-06-20 14:10:00,30.84,30.84,30.8,30.82,7400.0,20.2372,20.2372,20.211,20.2241,7400.0
2007-06-20 14:20:00,30.8,30.85,30.8,30.85,20200.0,20.211,20.2438,20.211,20.2438,20200.0
2007-06-20 14:30:00,30.84,30.92,30.8,30.8,19600.0,20.2372,20.2897,20.211,20.211,19600.0
2007-06-20 14:40:00,30.81,30.89,30.8,30.89,45700.0,20.2175,20.27,20.211,20.27,45700.0
2007-06-20 14:50:00,30.88,30.96,30.88,30.92,16700.0,20.2635,20.316,20.2635,20.2897,16700.0
2007-06-20 15:00:00,30.92,30.93,30.9,30.92,16700.0,20.2897,20.2963,20.2766,20.2897,16700.0
2007-06-20 15:10:00,30.92,30.93,30.9,30.9,7500.0,20.2897,20.2963,20.2766,20.2766,7500.0
2007-06-20 15:20:00,30.9,30.92,30.85,30.89,37900.0,20.2766,20.2897,20.2438,20.27,37900.0
2007-06-20 15:30:00,30.89,30.89,30.8,30.82,32900.0,20.27,20.27,20.211,20.2241,32900.0
2007-06-20 15:40:00,30.83,30.83,30.75,30.75,29500.0,20.2306,20.2306,20.1782,20.1782,29500.0
2007-06-20 15:50:00,30.75,30.77,30.71,30.72,28300.0,20.1782,20.1913,20.1519,20.1585,28300.0
2007-06-21 09:30:00,30.65,30.66,30.51,30.53,11600.0,20.1125,20.1191,20.0207,20.0338,11600.0
2007-06-21 09:40:00,30.53,30.53,30.3,30.44,14700.0,20.0338,20.0338,19.8829,19.9747,14700.0
2007-06-21 09:50:00,30.45,30.56,30.44,30.5,8600.0,19.9813,20.0535,19.9747,20.0141,8600.0
2007-06-21 10:00:00,30.51,30.55,30.44,30.55,10500.0,20.0207,20.0469,19.9747,20.0469,10500.0
2007-06-21 10:10:00,30.55,30.73,30.55,30.71,9600.0,20.0469,20.165,20.0469,20.1519,9600.0
2007-06-21 10:20:00,30.73,30.8,30.67,30.75,7800.0,20.165,20.211,20.1257,20.1782,7800.0
2007-06-21 10:30:00,30.76,30.78,30.66,30.66,6000.0,20.1847,20.1978,20.1191,20.1191,6000.0
2007-06-21 10:40:00,30.68,30.74,30.66,30.69,10500.0,20.1322,20.1716,20.1191,20.1388,10500.0
2007-06-21 10:50:00,30.7,30.76,30.7,30.7,14500.0,20.1453,20.1847,20.1453,20.1453,14500.0
2007-06-21 11:00:00,30.7,30.71,30.63,30.63,15800.0,20.1453,20.1519,20.0994,20.0994,15800.0
2007-06-21 11:10:00,30.62,30.68,30.61,30.67,8500.0,20.0928,20.1322,20.0863,20.1257,8500.0
2007-06-21 11:20:00,30.68,30.69,30.59,30.6,10500.0,20.1322,20.1388,20.0732,20.0797,10500.0
2007-06-21 11:30:00,30.6,30.61,30.54,30.54,11700.0,20.0797,20.0863,20.0404,20.0404,11700.0
2007-06-21 11:40:00,30.56,30.64,30.55,30.59,19800.0,20.0535,20.106,20.0469,20.0732,19800.0
2007-06-21 11:50:00,30.58,30.6,30.53,30.56,14800.0,20.0666,20.0797,20.0338,20.0535,14800.0
2007-06-21 12:00:00,30.59,30.63,30.56,30.56,17100.0,20.0732,20.0994,20.0535,20.0535,17100.0
2007-06-21 12:10:00,30.56,30.61,30.56,30.56,23200.0,20.0535,20.0863,20.0535,20.0535,23200.0
2007-06-21 12:20:00,30.55,30.59,30.55,30.58,20700.0,20.0469,20.0732,20.0469,20.0666,20700.0
2007-06-21 12:30:00,30.58,30.65,30.54,30.65,16800.0,20.0666,20.1125,20.0404,20.1125,16800.0
2007-06-21 12:40:00,30.64,30.67,30.56,30.61,28100.0,20.106,20.1257,20.0535,20.0863,28100.0
2007-06-21 12:50:00,30.62,30.63,30.56,30.58,8800.0,20.0928,20.0994,20.0535,20.0666,8800.0
2007-06-21 13:00:00,30.6,30.66,30.59,30.64,9300.0,20.0797,20.1191,20.0732,20.106,9300.0
2007-06-21 13:10:00,30.65,30.65,30.59,30.63,17800.0,20.1125,20.1125,20.0732,20.0994,17800.0
2007-06-21 13:20:00,30.62,30.65,30.59,30.65,13900.0,20.0928,20.1125,20.0732,20.1125,13900.0
2007-06-21 13:30:00,30.65,30.67,30.6,30.63,18600.0,20.1125,20.1257,20.0797,20.0994,18600.0
2007-06-21 13:40:00,30.63,30.76,30.63,30.69,24800.0,20.0994,20.1847,20.0994,20.1388,24800.0
2007-06-21 13:50:00,30.69,30.76,30.68,30.75,5200.0,20.1388,20.1847,20.1322,20.1782,5200.0
2007-06-21 14:00:00,30.76,30.78,30.7,30.7,11200.0,20.1847,20.1978,20.1453,20.1453,11200.0
2007-06-21 14:10:00,30.69,30.71,30.61,30.69,13500.0,20.1388,20.1519,20.0863,20.1388,13500.0
2007-06-21 14:20:00,30.71,30.71,30.6,30.6,11300.0,20.1519,20.1519,20.0797,20.0797,11300.0
2007-06-21 14:30:00,30.61,30.62,30.56,30.58,15500.0,20.0863,20.0928,20.0535,20.0666,15500.0
2007-06-21 14:40:00,30.57,30.64,30.56,30.58,14400.0,20.06,20.106,20.0535,20.0666,14400.0
2007-06-21 14:50:00,30.58,30.65,30.58,30.63,12700.0,20.0666,20.1125,20.0666,20.0994,12700.0
2007-06-21 15:00:00,30.64,30.65,30.61,30.63,20000.0,20.106,20.1125,20.0863,20.0994,20000.0
2007-06-21 15:10:00,30.62,30.66,30.6,30.65,11900.0,20.0928,20.1191,20.0797,20.1125,11900.0
2007-06-21 15:20:00,30.65,30.69,30.65,30.69,11300.0,20.1125,20.1388,20.1125,20.1388,11300.0
2007-06-21 15:30:00,30.69,30.71,30.67,30.67,22900.0,20.1388,20.1519,20.1257,20.1257,22900.0
2007-06-21 15:40:00,30.68,30.73,30.67,30.72,17400.0,20.1322,20.165,20.1257,20.1585,17400.0
2007-06-21 15:50:00,30.73,30.78,30.72,30.77,33200.0,20.165,20.1978,20.1585,20.1913,33200.0
2007-06-22 09:30:00,30.65,30.65,30.31,30.46,30500.0,20.1125,20.1125,19.8894,19.9879,30500.0
2007-06-22 09:40:00,30.5,30.55,30.3,30.35,23900.0,20.0141,20.0469,19.8829,19.9157,23900.0
2007-06-22 09:50:00,30.36,30.6,30.36,30.57,18400.0,19.9222,20.0797,19.9222,20.06,18400.0
2007-06-22 10:00:00,30.57,30.59,30.52,30.57,19200.0,20.06,20.0732,20.0272,20.06,19200.0
2007-06-22 10:10:00,30.58,30.58,30.51,30.57,12600.0,20.0666,20.0666,20.0207,20.06,12600.0
2007-06-22 10:20:00,30.58,30.64,30.53,30.59,49100.0,20.0666,20.106,20.0338,20.0732,49100.0
2007-06-22 10:30:00,30.6,30.63,30.59,30.6,31600.0,20.0797,20.0994,20.0732,20.0797,31600.0
2007-06-22 10:40:00,30.6,30.64,30.6,30.62,11900.0,20.0797,20.106,20.0797,20.0928,11900.0
2007-06-22 10:50:00,30.63,30.64,30.61,30.61,13800.0,20.0994,20.106,20.0863,20.0863,13800.0
2007-06-22 11:00:00,30.61,30.69,30.58,30.65,32200.0,20.0863,20.1388,20.0666,20.1125,32200.0
2007-06-22 11:10:00,30.63,30.66,30.63,30.65,8400.0,20.0994,20.1191,20.0994,20.1125,8400.0
2007-06-22 11:20:00,30.65,30.66,30.64,30.64,8200.0,20.1125,20.1191,20.106,20.106,8200.0
2007-06-22 11:30:00,30.64,30.66,30.64,30.65,4900.0,20.106,20.1191,20.106,20.1125,4900.0
2007-06-22 11:40:00,30.65,30.65,30.57,30.6,24000.0,20.1125,20.1125,20.06,20.0797,24000.0
2007-06-22 11:50:00,30.6,30.66,30.59,30.65,9600.0,20.0797,20.1191,20.0732,20.1125,9600.0
2007-06-22 12:00:00,30.64,30.65,30.6,30.63,8400.0,20.106,20.1125,20.0797,20.0994,8400.0
2007-06-22 12:10:00,30.64,30.65,30.61,30.61,15800.0,20.106,20.1125,20.0863,20.0863,15800.0
2007-06-22 12:20:00,30.61,30.61,30.45,30.45,15300.0,20.0863,20.0863,19.9813,19.9813,15300.0
2007-06-22 12:30:00,30.44,30.5,30.42,30.5,8700.0,19.9747,20.0141,19.9616,20.0141,8700.0
2007-06-22 12:40:00,30.49,30.52,30.43,30.48,12000.0,20.0075,20.0272,19.9682,20.001,12000.0
2007-06-22 12:50:00,30.49,30.49,30.4,30.41,19600.0,20.0075,20.0075,19.9485,19.955,19600.0
2007-06-22 13:00:00,30.41,30.41,30.33,30.4,18200.0,19.955,19.955,19.9025,19.9485,18200.0
2007-06-22 13:10:00,30.41,30.46,30.39,30.44,6100.0,19.955,19.9879,19.9419,19.9747,6100.0
2007-06-22 13:20:00,30.44,30.58,30.44,30.57,17000.0,19.9747,20.0666,19.9747,20.06,17000.0
2007-06-22 13:30:00,30.58,30.59,30.52,30.54,11700.0,20.0666,20.0732,20.0272,20.0404,11700.0
2007-06-22 13:40:00,30.54,30.55,30.51,30.54,6600.0,20.0404,20.0469,20.0207,20.0404,6600.0
2007-06-22 13:50:00,30.54,30.56,30.49,30.52,12700.0,20.0404,20.0535,20.0075,20.0272,12700.0
2007-06-22 14:00:00,30.51,30.52,30.43,30.47,11600.0,20.0207,20.0272,19.9682,19.9944,11600.0
2007-06-22 14:10:00,30.47,30.55,30.47,30.52,8200.0,19.9944,20.0469,19.9944,20.0272,8200.0
2007-06-22 14:20:00,30.51,30.51,30.4,30.49,12800.0,20.0207,20.0207,19.9485,20.0075,12800.0
2007-06-22 14:30:00,30.5,30.57,30.5,30.55,29500.0,20.0141,20.06,20.0141,20.0469,29500.0
2007-06-22 14:40:00,30.55,30.57,30.53,30.54,9400.0,20.0469,20.06,20.0338,20.0404,9400.0
2007-06-22 14:50:00,30.55,30.57,30.53,30.54,10900.0,20.0469,20.06,20.0338,20.0404,10900.0
2007-06-22 15:00:00,30.55,30.57,30.55,30.56,11300.0,20.0469,20.06,20.0469,20.0535,11300.0
2007-06-22 15:10:00,30.57,30.61,30.56,30.61,17000.0,20.06,20.0863,20.0535,20.0863,17000.0
2007-06-22 15:20:00,30.61,30.71,30.61,30.69,46900.0,20.0863,20.1519,20.0863,20.1388,46900.0
2007-06-22 15:30:00,30.67,30.69,30.55,30.59,41900.0,20.1257,20.1388,20.0469,20.0732,41900.0
2007-06-22 15:40:00,30.59,30.61,30.44,30.47,79000.0,20.0732,20.0863,19.9747,19.9944,79000.0
2007-06-22 15:50:00,30.47,30.49,30.38,30.39,114800.0,19.9944,20.0075,19.9354,19.9419,114800.0
2007-06-25 09:30:00,30.42,30.47,30.3,30.31,11600.0,19.9616,19.9944,19.8829,19.8894,11600.0
2007-06-25 09:40:00,30.32,30.36,30.13,30.36,21300.0,19.896,19.9222,19.7713,19.9222,21300.0
2007-06-25 09:50:00,30.36,30.43,30.3,30.39,7400.0,19.9222,19.9682,19.8829,19.9419,7400.0
2007-06-25 10:00:00,30.41,30.49,30.34,30.38,7100.0,19.955,20.0075,19.9091,19.9354,7100.0
2007-06-25 10:10:00,30.35,30.58,30.35,30.54,13900.0,19.9157,20.0666,19.9157,20.0404,13900.0
2007-06-25 10:20:00,30.54,30.58,30.5,30.55,5300.0,20.0404,20.0666,20.0141,20.0469,5300.0
2007-06-25 10:30:00,30.54,30.57,30.48,30.5,9400.0,20.0404,20.06,20.001,20.0141,9400.0
2007-06-25 10:40:00,30.5,30.6,30.5,30.58,22100.0,20.0141,20.0797,20.0141,20.0666,22100.0
2007-06-25 10:50:00,30.57,30.64,30.56,30.64,13100.0,20.06,20.106,20.0535,20.106,13100.0
2007-06-25 11:00:00,30.63,30.68,30.63,30.64,13200.0,20.0994,20.1322,20.0994,20.106,13200.0
2007-06-25 11:10:00,30.65,30.69,30.63,30.68,8100.0,20.1125,20.1388,20.0994,20.1322,8100.0
2007-06-25 11:20:00,30.68,30.69,30.65,30.66,5900.0,20.1322,20.1388,20.1125,20.1191,5900.0
2007-06-25 11:30:00,30.67,30.67,30.6,30.62,10000.0,20.1257,20.1257,20.0797,20.0928,10000.0
2007-06-25 11:40:00,30.61,30.62,30.58,30.59,8400.0,20.0863,20.0928,20.0666,20.0732,8400.0
2007-06-25 11:50:00,30.58,30.61,30.57,30.61,8100.0,20.0666,20.0863,20.06,20.0863,8100.0
2007-06-25 12:00:00,30.62,30.64,30.6,30.6,9700.0,20.0928,20.106,20.0797,20.0797,9700.0
2007-06-25 12:10:00,30.61,30.65,30.6,30.63,14600.0,20.0863,20.1125,20.0797,20.0994,14600.0
2007-06-25 12:20:00,30.63,30.65,30.62,30.62,7400.0,20.0994,20.1125,20.0928,20.0928,7400.0
2007-06-25 12:30:00,30.62,30.66,30.61,30.65,16000.0,20.0928,20.1191,20.0863,20.1125,16000.0
2007-06-25 12:40:00,30.66,30.68,30.65,30.66,10900.0,20.1191,20.1322,20.1125,20.1191,10900.0
2007-06-25 12:50:00,30.66,30.67,30.63,30.64,15500.0,20.1191,20.1257,20.0994,20.106,15500.0
2007-06-25 13:00:00,30.63,30.7,30.63,30.64,19900.0,20.0994,20.1453,20.0994,20.106,19900.0
2007-06-25 13:10:00,30.65,30.66,30.62,30.65,9100.0,20.1125,20.1191,20.0928,20.1125,9100.0
2007-06-25 13:20:00,30.62,30.67,30.62,30.67,9100.0,20.0928,20.1257,20.0928,20.1257,9100.0
2007-06-25 13:30:00,30.65,30.67,30.64,30.64,4600.0,20.1125,20.1257,20.106,20.106,4600.0
2007-06-25 13:40:00,30.63,30.64,30.6,30.61,5400.0,20.0994,20.106,20.0797,20.0863,5400.0
2007-06-25 13:50:00,30.6,30.61,30.55,30.55,11700.0,20.0797,20.0863,20.0469,20.0469,11700.0
2007-06-25 14:00:00,30.58,30.62,30.53,30.55,12600.0,20.0666,20.0928,20.0338,20.0469,12600.0
2007-06-25 14:10:00,30.54,30.54,30.45,30.47,30100.0,20.0404,20.0404,19.9813,19.9944,30100.0
2007-06-25 14:20:00,30.47,30.54,30.46,30.5,18900.0,19.9944,20.0404,19.9879,20.0141,18900.0
2007-06-25 14:30:00,30.5,30.5,30.35,30.39,42600.0,20.0141,20.0141,19.9157,19.9419,42600.0
2007-06-25 14:40:00,30.39,30.41,30.31,30.32,20000.0,19.9419,19.955,19.8894,19.896,20000.0
2007-06-25 14:50:00,30.32,30.4,30.3,30.32,26000.0,19.896,19.9485,19.8829,19.896,26000.0
2007-06-25 15:00:00,30.3,30.3,30.23,30.23,11800.0,19.8829,19.8829,19.8369,19.8369,11800.0
2007-06-25 15:10:00,30.24,30.4,30.22,30.23,14400.0,19.8435,19.9485,19.8304,19.8369,14400.0
2007-06-25 15:20:00,30.26,30.35,30.26,30.35,10900.0,19.8566,19.9157,19.8566,19.9157,10900.0
2007-06-25 15:30:00,30.33,30.39,30.3,30.31,17800.0,19.9025,19.9419,19.8829,19.8894,17800.0
2007-06-25 15:40:00,30.34,30.34,30.27,30.28,15900.0,19.9091,19.9091,19.8632,19.8697,15900.0
2007-06-25 15:50:00,30.29,30.31,30.26,30.31,24600.0,19.8763,19.8894,19.8566,19.8894,24600.0
2007-06-26 09:30:00,30.4,30.48,30.26,30.38,30600.0,19.9485,20.001,19.8566,19.9354,30600.0
2007-06-26 09:40:00,30.37,30.43,30.3,30.3,13400.0,19.9288,19.9682,19.8829,19.8829,13400.0
2007-06-26 09:50:00,30.32,30.32,30.25,30.25,10500.0,19.896,19.896,19.8501,19.8501,10500.0
2007-06-26 10:00:00,30.25,30.37,30.19,30.25,32600.0,19.8501,19.9288,19.8107,19.8501,32600.0
2007-06-26 10:10:00,30.26,30.3,30.21,30.25,19600.0,19.8566,19.8829,19.8238,19.8501,19600.0
2007-06-26 10:20:00,30.27,30.28,30.17,30.18,15700.0,19.8632,19.8697,19.7976,19.8041,15700.0
2007-06-26 10:30:00,30.18,30.32,30.18,30.32,14300.0,19.8041,19.896,19.8041,19.896,14300.0
2007-06-26 10:40:00,30.31,30.32,30.11,30.13,19800.0,19.8894,19.896,19.7582,19.7713,19800.0
2007-06-26 10:50:00,30.13,30.21,30.05,30.05,16900.0,19.7713,19.8238,19.7188,19.7188,16900.0
2007-06-26 11:00:00,30.05,30.09,30.03,30.06,19300.0,19.7188,19.7451,19.7057,19.7254,19300.0
2007-06-26 11:10:00,30.06,30.19,30.05,30.14,18700.0,19.7254,19.8107,19.7188,19.7779,18700.0
2007-06-26 11:20:00,30.13,30.14,30.08,30.13,26400.0,19.7713,19.7779,19.7385,19.7713,26400.0
2007-06-26 11:30:00,30.13,30.2,30.09,30.19,21300.0,19.7713,19.8172,19.7451,19.8107,21300.0
2007-06-26 11:40:00,30.19,30.19,30.15,30.16,11200.0,19.8107,19.8107,19.7844,19.791,11200.0
2007-06-26 11:50:00,30.17,30.18,30.11,30.16,17900.0,19.7976,19.8041,19.7582,19.791,17900.0
2007-06-26 12:00:00,30.16,30.22,30.14,30.2,24500.0,19.791,19.8304,19.7779,19.8172,24500.0
2007-06-26 12:10:00,30.2,30.3,30.17,30.3,15100.0,19.8172,19.8829,19.7976,19.8829,15100.0
2007-06-26 12:20:00,30.3,30.35,30.29,30.33,24800.0,19.8829,19.9157,19.8763,19.9025,24800.0
2007-06-26 12:30:00,30.34,30.34,30.2,30.23,13900.0,19.9091,19.9091,19.8172,19.8369,13900.0
2007-06-26 12:40:00,30.23,30.23,30.13,30.16,73300.0,19.8369,19.8369,19.7713,19.791,73300.0
2007-06-26 12:50:00,30.15,30.2,30.14,30.18,18400.0,19.7844,19.8172,19.7779,19.8041,18400.0
2007-06-26 13:00:00,30.2,30.22,30.13,30.16,33700.0,19.8172,19.8304,19.7713,19.791,33700.0
2007-06-26 13:10:00,30.18,30.3,30.16,30.27,35100.0,19.8041,19.8829,19.791,19.8632,35100.0
2007-06-26 13:20:00,30.29,30.29,30.15,30.17,21600.0,19.8763,19.8763,19.7844,19.7976,21600.0
2007-06-26 13:30:00,30.17,30.19,30.1,30.12,14500.0,19.7976,19.8107,19.7516,19.7647,14500.0
2007-06-26 13:40:00,30.12,30.15,30.07,30.09,30600.0,19.7647,19.7844,19.7319,19.7451,30600.0
2007-06-26 13:50:00,30.09,30.09,30.03,30.05,16000.0,19.7451,19.7451,19.7057,19.7188,16000.0
2007-06-26 14:00:00,30.06,30.1,30.03,30.04,18300.0,19.7254,19.7516,19.7057,19.7123,18300.0
2007-06-26 14:10:00,30.05,30.06,29.99,30.01,25100.0,19.7188,19.7254,19.6794,19.6926,25100.0
2007-06-26 14:20:00,30.01,30.02,29.94,29.97,26200.0,19.6926,19.6991,19.6466,19.6663,26200.0
2007-06-26 14:30:00,29.95,30.0,29.88,29.88,20500.0,19.6532,19.686,19.6073,19.6073,20500.0
2007-06-26 14:40:00,29.87,29.91,29.84,29.89,23800.0,19.6007,19.6269,19.581,19.6138,23800.0
2007-06-26 14:50:00,29.89,29.94,29.86,29.87,16100.0,19.6138,19.6466,19.5941,19.6007,16100.0
2007-06-26 15:00:00,29.86,29.92,29.81,29.91,17900.0,19.5941,19.6335,19.5613,19.6269,17900.0
2007-06-26 15:10:00,29.89,30.02,29.89,29.96,22400.0,19.6138,19.6991,19.6138,19.6598,22400.0
2007-06-26 15:20:00,29.96,29.96,29.92,29.94,17300.0,19.6598,19.6598,19.6335,19.6466,17300.0
2007-06-26 15:30:00,29.94,30.01,29.93,30.01,19700.0,19.6466,19.6926,19.6401,19.6926,19700.0
2007-06-26 15:40:00,30.01,30.03,29.98,30.02,23600.0,19.6926,19.7057,19.6729,19.6991,23600.0
2007-06-26 15:50:00,30.02,30.07,30.01,30.04,36700.0,19.6991,19.7319,19.6926,19.7123,36700.0
2007-06-27 09:30:00,29.78,29.93,29.73,29.77,37200.0,19.5416,19.6401,19.5088,19.5351,37200.0
2007-06-27 09:40:00,29.76,29.83,29.75,29.76,39900.0,19.5285,19.5744,19.522,19.5285,39900.0
2007-06-27 09:50:00,29.76,29.82,29.76,29.81,84000.0,19.5285,19.5679,19.5285,19.5613,84000.0
2007-06-27 10:00:00,29.81,29.96,29.76,29.89,35100.0,19.5613,19.6598,19.5285,19.6138,35100.0
2007-06-27 10:10:00,29.87,29.89,29.74,29.75,39000.0,19.6007,19.6138,19.5154,19.522,39000.0
2007-06-27 10:20:00,29.74,29.75,29.73,29.73,19000.0,19.5154,19.522,19.5088,19.5088,19000.0
2007-06-27 10:30:00,29.73,29.82,29.73,29.79,16800.0,19.5088,19.5679,19.5088,19.5482,16800.0
2007-06-27 10:40:00,29.8,29.83,29.78,29.78,14600.0,19.5548,19.5744,19.5416,19.5416,14600.0
2007-06-27 10:50:00,29.78,29.8,29.76,29.77,6600.0,19.5416,19.5548,19.5285,19.5351,6600.0
2007-06-27 11:00:00,29.77,29.82,29.75,29.79,25800.0,19.5351,19.5679,19.522,19.5482,25800.0
2007-06-27 11:10:00,29.8,29.94,29.78,29.93,17500.0,19.5548,19.6466,19.5416,19.6401,17500.0
2007-06-27 11:20:00,29.92,29.93,29.9,29.9,16500.0,19.6335,19.6401,19.6204,19.6204,16500.0
2007-06-27 11:30:00,29.9,29.91,29.9,29.9,20000.0,19.6204,19.6269,19.6204,19.6204,20000.0
2007-06-27 11:40:00,29.9,29.91,29.88,29.89,24000.0,19.6204,19.6269,19.6073,19.6138,24000.0
2007-06-27 11:50:00,29.89,29.97,29.89,29.95,25600.0,19.6138,19.6663,19.6138,19.6532,25600.0
2007-06-27 12:00:00,29.95,29.99,29.95,29.98,16500.0,19.6532,19.6794,19.6532,19.6729,16500.0
2007-06-27 12:10:00,29.99,30.01,29.98,30.0,19100.0,19.6794,19.6926,19.6729,19.686,19100.0
2007-06-27 12:20:00,30.0,30.02,30.0,30.02,34900.0,19.686,19.6991,19.686,19.6991,34900.0
2007-06-27 12:30:00,30.01,30.04,30.0,30.02,12600.0,19.6926,19.7123,19.686,19.6991,12600.0
2007-06-27 12:40:00,30.03,30.04,30.0,30.0,16100.0,19.7057,19.7123,19.686,19.686,16100.0
2007-06-27 12:50:00,30.0,30.02,30.0,30.0,25800.0,19.686,19.6991,19.686,19.686,25800.0
2007-06-27 13:00:00,30.0,30.03,30.0,30.02,25800.0,19.686,19.7057,19.686,19.6991,25800.0
2007-06-27 13:10:00,30.03,30.03,30.0,30.01,38300.0,19.7057,19.7057,19.686,19.6926,38300.0
2007-06-27 13:20:00,30.01,30.03,30.01,30.02,17600.0,19.6926,19.7057,19.6926,19.6991,17600.0
2007-06-27 13:30:00,30.01,30.03,30.01,30.02,40000.0,19.6926,19.7057,19.6926,19.6991,40000.0
2007-06-27 13:40:00,30.02,30.06,30.01,30.06,14800.0,19.6991,19.7254,19.6926,19.7254,14800.0
2007-06-27 13:50:00,30.06,30.11,30.06,30.08,20700.0,19.7254,19.7582,19.7254,19.7385,20700.0
2007-06-27 14:00:00,30.08,30.13,30.08,30.09,11900.0,19.7385,19.7713,19.7385,19.7451,11900.0
2007-06-27 14:10:00,30.09,30.18,30.09,30.16,20000.0,19.7451,19.8041,19.7451,19.791,20000.0
2007-06-27 14:20:00,30.16,30.21,30.15,30.18,10900.0,19.791,19.8238,19.7844,19.8041,10900.0
2007-06-27 14:30:00,30.19,30.22,30.17,30.22,8400.0,19.8107,19.8304,19.7976,19.8304,8400.0
2007-06-27 14:40:00,30.21,30.23,30.19,30.23,10500.0,19.8238,19.8369,19.8107,19.8369,10500.0
2007-06-27 14:50:00,30.22,30.22,30.17,30.17,9200.0,19.8304,19.8304,19.7976,19.7976,9200.0
2007-06-27 15:00:00,30.18,30.22,30.17,30.19,16500.0,19.8041,19.8304,19.7976,19.8107,16500.0
2007-06-27 15:10:00,30.19,30.23,30.19,30.22,7600.0,19.8107,19.8369,19.8107,19.8304,7600.0
2007-06-27 15:20:00,30.23,30.24,30.18,30.2,21600.0,19.8369,19.8435,19.8041,19.8172,21600.0
2007-06-27 15:30:00,30.19,30.2,30.19,30.2,20000.0,19.8107,19.8172,19.8107,19.8172,20000.0
2007-06-27 15:40:00,30.2,30.21,30.15,30.16,48400.0,19.8172,19.8238,19.7844,19.791,48400.0
2007-06-27 15:50:00,30.16,30.21,30.14,30.18,73100.0,19.791,19.8238,19.7779,19.8041,73100.0
2007-06-28 09:30:00,30.05,30.21,30.04,30.12,13100.0,19.788,19.8934,19.7814,19.8341,13100.0
2007-06-28 09:40:00,30.14,30.24,30.14,30.15,11600.0,19.8473,19.9131,19.8473,19.8539,11600.0
2007-06-28 09:50:00,30.16,30.22,30.15,30.22,10400.0,19.8605,19.9,19.8539,19.9,10400.0
2007-06-28 10:00:00,30.22,30.28,30.22,30.26,18500.0,19.9,19.9395,19.9,19.9263,18500.0
2007-06-28 10:10:00,30.27,30.38,30.26,30.35,26100.0,19.9329,20.0053,19.9263,19.9856,26100.0
2007-06-28 10:20:00,30.36,30.37,30.3,30.31,25500.0,19.9922,19.9987,19.9526,19.9592,25500.0
2007-06-28 10:30:00,30.31,30.33,30.29,30.3,16900.0,19.9592,19.9724,19.9461,19.9526,16900.0
2007-06-28 10:40:00,30.31,30.37,30.31,30.34,23800.0,19.9592,19.9987,19.9592,19.979,23800.0
2007-06-28 10:50:00,30.34,30.34,30.32,30.34,20200.0,19.979,19.979,19.9658,19.979,20200.0
2007-06-28 11:00:00,30.33,30.34,30.27,30.28,16900.0,19.9724,19.979,19.9329,19.9395,16900.0
2007-06-28 11:10:00,30.29,30.3,30.25,30.28,26500.0,19.9461,19.9526,19.9197,19.9395,26500.0
2007-06-28 11:20:00,30.27,30.28,30.23,30.25,20600.0,19.9329,19.9395,19.9066,19.9197,20600.0
2007-06-28 11:30:00,30.25,30.3,30.2,30.25,55300.0,19.9197,19.9526,19.8868,19.9197,55300.0
2007-06-28 11:40:00,30.26,30.33,30.26,30.29,13800.0,19.9263,19.9724,19.9263,19.9461,13800.0
2007-06-28 11:50:00,30.29,30.34,30.29,30.32,21600.0,19.9461,19.979,19.9461,19.9658,21600.0
2007-06-28 12:00:00,30.32,30.37,30.32,30.36,18500.0,19.9658,19.9987,19.9658,19.9922,18500.0
2007-06-28 12:10:00,30.38,30.43,30.38,30.43,10800.0,20.0053,20.0383,20.0053,20.0383,10800.0
2007-06-28 12:20:00,30.42,30.42,30.35,30.38,7700.0,20.0317,20.0317,19.9856,20.0053,7700.0
2007-06-28 12:30:00,30.38,30.44,30.37,30.44,7200.0,20.0053,20.0448,19.9987,20.0448,7200.0
2007-06-28 12:40:00,30.45,30.48,30.43,30.47,3500.0,20.0514,20.0712,20.0383,20.0646,3500.0
2007-06-28 12:50:00,30.45,30.48,30.43,30.46,10800.0,20.0514,20.0712,20.0383,20.058,10800.0
2007-06-28 13:00:00,30.47,30.51,30.47,30.5,10200.0,20.0646,20.0909,20.0646,20.0843,10200.0
2007-06-28 13:10:00,30.5,30.51,30.5,30.5,11800.0,20.0843,20.0909,20.0843,20.0843,11800.0
2007-06-28 13:20:00,30.5,30.52,30.49,30.49,15800.0,20.0843,20.0975,20.0778,20.0778,15800.0
2007-06-28 13:30:00,30.49,30.51,30.48,30.5,14400.0,20.0778,20.0909,20.0712,20.0843,14400.0
2007-06-28 13:40:00,30.5,30.51,30.49,30.51,12800.0,20.0843,20.0909,20.0778,20.0909,12800.0
2007-06-28 13:50:00,30.51,30.53,30.5,30.5,5300.0,20.0909,20.1041,20.0843,20.0843,5300.0
2007-06-28 14:00:00,30.5,30.51,30.47,30.5,13600.0,20.0843,20.0909,20.0646,20.0843,13600.0
2007-06-28 14:10:00,30.5,30.61,30.48,30.61,51500.0,20.0843,20.1568,20.0712,20.1568,51500.0
2007-06-28 14:20:00,30.62,30.62,30.49,30.51,34800.0,20.1634,20.1634,20.0778,20.0909,34800.0
2007-06-28 14:30:00,30.49,30.49,30.4,30.42,29100.0,20.0778,20.0778,20.0185,20.0317,29100.0
2007-06-28 14:40:00,30.41,30.58,30.41,30.51,19500.0,20.0251,20.137,20.0251,20.0909,19500.0
2007-06-28 14:50:00,30.52,30.55,30.5,30.55,8600.0,20.0975,20.1173,20.0843,20.1173,8600.0
2007-06-28 15:00:00,30.54,30.55,30.47,30.55,20200.0,20.1107,20.1173,20.0646,20.1173,20200.0
2007-06-28 15:10:00,30.55,30.57,30.54,30.55,10100.0,20.1173,20.1304,20.1107,20.1173,10100.0
2007-06-28 15:20:00,30.55,30.6,30.53,30.55,13400.0,20.1173,20.1502,20.1041,20.1173,13400.0
2007-06-28 15:30:00,30.54,30.59,30.51,30.51,11300.0,20.1107,20.1436,20.0909,20.0909,11300.0
2007-06-28 15:40:00,30.51,30.52,30.45,30.49,45500.0,20.0909,20.0975,20.0514,20.0778,45500.0
2007-06-28 15:50:00,30.49,30.5,30.35,30.41,43300.0,20.0778,20.0843,19.9856,20.0251,43300.0
2007-06-29 09:30:00,30.46,30.49,30.34,30.4,10000.0,20.058,20.0778,19.979,20.0185,10000.0
2007-06-29 09:40:00,30.42,30.57,30.42,30.56,16500.0,20.0317,20.1304,20.0317,20.1239,16500.0
2007-06-29 09:50:00,30.57,30.6,30.53,30.55,19500.0,20.1304,20.1502,20.1041,20.1173,19500.0
2007-06-29 10:00:00,30.56,30.65,30.55,30.57,17500.0,20.1239,20.1831,20.1173,20.1304,17500.0
2007-06-29 10:10:00,30.58,30.58,30.51,30.51,12700.0,20.137,20.137,20.0909,20.0909,12700.0
2007-06-29 10:20:00,30.51,30.53,30.45,30.52,17300.0,20.0909,20.1041,20.0514,20.0975,17300.0
2007-06-29 10:30:00,30.52,30.52,30.48,30.49,11000.0,20.0975,20.0975,20.0712,20.0778,11000.0
2007-06-29 10:40:00,30.48,30.52,30.47,30.51,13400.0,20.0712,20.0975,20.0646,20.0909,13400.0
2007-06-29 10:50:00,30.52,30.52,30.51,30.51,8900.0,20.0975,20.0975,20.0909,20.0909,8900.0
2007-06-29 11:00:00,30.52,30.53,30.47,30.53,28700.0,20.0975,20.1041,20.0646,20.1041,28700.0
2007-06-29 11:10:00,30.53,30.61,30.53,30.61,14500.0,20.1041,20.1568,20.1041,20.1568,14500.0
2007-06-29 11:20:00,30.61,30.62,30.6,30.62,7900.0,20.1568,20.1634,20.1502,20.1634,7900.0
2007-06-29 11:30:00,30.6,30.65,30.6,30.64,10500.0,20.1502,20.1831,20.1502,20.1765,10500.0
2007-06-29 11:40:00,30.64,30.67,30.64,30.65,14900.0,20.1765,20.1963,20.1765,20.1831,14900.0
2007-06-29 11:50:00,30.65,30.65,30.6,30.63,7000.0,20.1831,20.1831,20.1502,20.17,7000.0
2007-06-29 12:00:00,30.64,30.65,30.62,30.64,8700.0,20.1765,20.1831,20.1634,20.1765,8700.0
2007-06-29 12:10:00,30.65,30.65,30.58,30.6,21100.0,20.1831,20.1831,20.137,20.1502,21100.0
2007-06-29 12:20:00,30.61,30.63,30.6,30.63,14000.0,20.1568,20.17,20.1502,20.17,14000.0
2007-06-29 12:30:00,30.63,30.63,30.59,30.6,38400.0,20.17,20.17,20.1436,20.1502,38400.0
2007-06-29 12:40:00,30.6,30.63,30.59,30.61,8700.0,20.1502,20.17,20.1436,20.1568,8700.0
2007-06-29 12:50:00,30.6,30.61,30.59,30.6,10800.0,20.1502,20.1568,20.1436,20.1502,10800.0
2007-06-29 13:00:00,30.6,30.64,30.6,30.6,18900.0,20.1502,20.1765,20.1502,20.1502,18900.0
2007-06-29 13:10:00,30.6,30.63,30.59,30.62,24700.0,20.1502,20.17,20.1436,20.1634,24700.0
2007-06-29 13:20:00,30.62,30.7,30.62,30.69,14400.0,20.1634,20.2161,20.1634,20.2095,14400.0
2007-06-29 13:30:00,30.69,30.69,30.64,30.64,15800.0,20.2095,20.2095,20.1765,20.1765,15800.0
2007-06-29 13:40:00,30.63,30.66,30.61,30.66,8300.0,20.17,20.1897,20.1568,20.1897,8300.0
2007-06-29 13:50:00,30.66,30.7,30.62,30.65,18600.0,20.1897,20.2161,20.1634,20.1831,18600.0
2007-06-29 14:00:00,30.66,30.66,30.58,30.59,68800.0,20.1897,20.1897,20.137,20.1436,68800.0
2007-06-29 14:10:00,30.59,30.6,30.53,30.6,58900.0,20.1436,20.1502,20.1041,20.1502,58900.0
2007-06-29 14:20:00,30.6,30.62,30.57,30.57,29300.0,20.1502,20.1634,20.1304,20.1304,29300.0
2007-06-29 14:30:00,30.59,30.65,30.54,30.64,40700.0,20.1436,20.1831,20.1107,20.1765,40700.0
2007-06-29 14:40:00,30.64,30.7,30.64,30.68,13300.0,20.1765,20.2161,20.1765,20.2029,13300.0
2007-06-29 14:50:00,30.68,30.69,30.64,30.65,13500.0,20.2029,20.2095,20.1765,20.1831,13500.0
2007-06-29 15:00:00,30.66,30.66,30.57,30.57,56500.0,20.1897,20.1897,20.1304,20.1304,56500.0
2007-06-29 15:10:00,30.59,30.6,30.5,30.6,56200.0,20.1436,20.1502,20.0843,20.1502,56200.0
2007-06-29 15:20:00,30.6,30.62,30.54,30.54,28000.0,20.1502,20.1634,20.1107,20.1107,28000.0
2007-06-29 15:30:00,30.53,30.59,30.49,30.58,16400.0,20.1041,20.1436,20.0778,20.137,16400.0
2007-06-29 15:40:00,30.58,30.64,30.51,30.57,48100.0,20.137,20.1765,20.0909,20.1304,48100.0
2007-06-29 15:50:00,30.57,30.63,30.54,30.61,52800.0,20.1304,20.17,20.1107,20.1568,52800.0
2007-07-03 09:30:00,31.25,31.5,31.25,31.28,24300.0,20.5782,20.7429,20.5782,20.598,24300.0
2007-07-03 09:40:00,31.25,31.49,31.25,31.47,26100.0,20.5782,20.7363,20.5782,20.7231,26100.0
2007-07-03 09:50:00,31.48,31.57,31.48,31.51,26200.0,20.7297,20.7889,20.7297,20.7494,26200.0
2007-07-03 10:00:00,31.51,31.51,31.32,31.34,31100.0,20.7494,20.7494,20.6243,20.6375,31100.0
2007-07-03 10:10:00,31.33,31.37,31.23,31.25,60400.0,20.6309,20.6572,20.5651,20.5782,60400.0
2007-07-03 10:20:00,31.24,31.28,31.19,31.27,37000.0,20.5716,20.598,20.5387,20.5914,37000.0
2007-07-03 10:30:00,31.26,31.32,31.22,31.23,29700.0,20.5848,20.6243,20.5585,20.5651,29700.0
2007-07-03 10:40:00,31.23,31.34,31.23,31.33,21800.0,20.5651,20.6375,20.5651,20.6309,21800.0
2007-07-03 10:50:00,31.32,31.37,31.32,31.37,13500.0,20.6243,20.6572,20.6243,20.6572,13500.0
2007-07-03 11:00:00,31.38,31.39,31.36,31.37,18500.0,20.6638,20.6704,20.6507,20.6572,18500.0
2007-07-03 11:10:00,31.37,31.38,31.36,31.37,15800.0,20.6572,20.6638,20.6507,20.6572,15800.0
2007-07-03 11:20:00,31.37,31.4,31.37,31.4,11100.0,20.6572,20.677,20.6572,20.677,11100.0
2007-07-03 11:30:00,31.39,31.41,31.38,31.4,28700.0,20.6704,20.6836,20.6638,20.677,28700.0
2007-07-03 11:40:00,31.41,31.42,31.38,31.38,19000.0,20.6836,20.6902,20.6638,20.6638,19000.0
2007-07-03 11:50:00,31.39,31.4,31.38,31.39,13700.0,20.6704,20.677,20.6638,20.6704,13700.0
2007-07-03 12:00:00,31.39,31.42,31.36,31.42,22800.0,20.6704,20.6902,20.6507,20.6902,22800.0
2007-07-03 12:10:00,31.41,31.42,31.35,31.41,29200.0,20.6836,20.6902,20.6441,20.6836,29200.0
2007-07-03 12:20:00,31.41,31.46,31.41,31.46,16700.0,20.6836,20.7165,20.6836,20.7165,16700.0
2007-07-03 12:30:00,31.46,31.53,31.45,31.51,25400.0,20.7165,20.7626,20.7099,20.7494,25400.0
2007-07-03 12:40:00,31.52,31.57,31.51,31.57,23900.0,20.756,20.7889,20.7494,20.7889,23900.0
2007-07-03 12:50:00,31.56,31.57,31.45,31.49,51900.0,20.7824,20.7889,20.7099,20.7363,51900.0
2007-07-05 09:30:00,31.4,31.4,31.25,31.27,8700.0,20.677,20.677,20.5782,20.5914,8700.0
2007-07-05 09:40:00,31.27,31.4,31.25,31.38,19100.0,20.5914,20.677,20.5782,20.6638,19100.0
2007-07-05 09:50:00,31.39,31.44,31.38,31.41,19400.0,20.6704,20.7033,20.6638,20.6836,19400.0
2007-07-05 10:00:00,31.42,31.43,31.25,31.27,25000.0,20.6902,20.6968,20.5782,20.5914,25000.0
2007-07-05 10:10:00,31.28,31.28,31.26,31.26,30200.0,20.598,20.598,20.5848,20.5848,30200.0
2007-07-05 10:20:00,31.26,31.28,31.26,31.27,27400.0,20.5848,20.598,20.5848,20.5914,27400.0
2007-07-05 10:30:00,31.27,31.35,31.27,31.34,28500.0,20.5914,20.6441,20.5914,20.6375,28500.0
2007-07-05 10:40:00,31.33,31.36,31.31,31.34,18800.0,20.6309,20.6507,20.6177,20.6375,18800.0
2007-07-05 10:50:00,31.35,31.37,31.29,31.34,25800.0,20.6441,20.6572,20.6046,20.6375,25800.0
2007-07-05 11:00:00,31.33,31.34,31.22,31.26,13000.0,20.6309,20.6375,20.5585,20.5848,13000.0
2007-07-05 11:10:00,31.26,31.27,31.21,31.24,17700.0,20.5848,20.5914,20.5519,20.5716,17700.0
2007-07-05 11:20:00,31.24,31.32,31.24,31.27,9500.0,20.5716,20.6243,20.5716,20.5914,9500.0
2007-07-05 11:30:00,31.26,31.27,31.26,31.26,8100.0,20.5848,20.5914,20.5848,20.5848,8100.0
2007-07-05 11:40:00,31.26,31.35,31.26,31.28,17900.0,20.5848,20.6441,20.5848,20.598,17900.0
2007-07-05 11:50:00,31.27,31.29,31.25,31.26,8600.0,20.5914,20.6046,20.5782,20.5848,8600.0
2007-07-05 12:00:00,31.27,31.3,31.24,31.25,15500.0,20.5914,20.6112,20.5716,20.5782,15500.0
2007-07-05 12:10:00,31.26,31.27,31.25,31.27,6000.0,20.5848,20.5914,20.5782,20.5914,6000.0
2007-07-05 12:20:00,31.25,31.27,31.18,31.18,15400.0,20.5782,20.5914,20.5321,20.5321,15400.0
2007-07-05 12:30:00,31.18,31.19,31.1,31.15,16600.0,20.5321,20.5387,20.4795,20.5124,16600.0
2007-07-05 12:40:00,31.15,31.2,31.13,31.19,8200.0,20.5124,20.5453,20.4992,20.5387,8200.0
2007-07-05 12:50:00,31.19,31.19,31.16,31.16,7900.0,20.5387,20.5387,20.519,20.519,7900.0
2007-07-05 13:00:00,31.16,31.16,31.14,31.14,9600.0,20.519,20.519,20.5058,20.5058,9600.0
2007-07-05 13:10:00,31.15,31.2,31.15,31.2,8800.0,20.5124,20.5453,20.5124,20.5453,8800.0
2007-07-05 13:20:00,31.18,31.2,31.17,31.19,4000.0,20.5321,20.5453,20.5255,20.5387,4000.0
2007-07-05 13:30:00,31.19,31.2,31.18,31.18,4000.0,20.5387,20.5453,20.5321,20.5321,4000.0
2007-07-05 13:40:00,31.19,31.19,31.18,31.19,6200.0,20.5387,20.5387,20.5321,20.5387,6200.0
2007-07-05 13:50:00,31.19,31.19,31.16,31.16,7400.0,20.5387,20.5387,20.519,20.519,7400.0
2007-07-05 14:00:00,31.17,31.19,31.16,31.19,8600.0,20.5255,20.5387,20.519,20.5387,8600.0
2007-07-05 14:10:00,31.19,31.22,31.18,31.21,17300.0,20.5387,20.5585,20.5321,20.5519,17300.0
2007-07-05 14:20:00,31.22,31.26,31.22,31.26,11400.0,20.5585,20.5848,20.5585,20.5848,11400.0
2007-07-05 14:30:00,31.26,31.31,31.26,31.27,14300.0,20.5848,20.6177,20.5848,20.5914,14300.0
2007-07-05 14:40:00,31.27,31.28,31.27,31.28,6500.0,20.5914,20.598,20.5914,20.598,6500.0
2007-07-05 14:50:00,31.28,31.29,31.26,31.29,21000.0,20.598,20.6046,20.5848,20.6046,21000.0
2007-07-05 15:00:00,31.3,31.3,31.25,31.27,20700.0,20.6112,20.6112,20.5782,20.5914,20700.0
2007-07-05 15:10:00,31.26,31.32,31.26,31.31,39800.0,20.5848,20.6243,20.5848,20.6177,39800.0
2007-07-05 15:20:00,31.32,31.35,31.29,31.35,32500.0,20.6243,20.6441,20.6046,20.6441,32500.0
2007-07-05 15:30:00,31.35,31.43,31.35,31.43,47600.0,20.6441,20.6968,20.6441,20.6968,47600.0
2007-07-05 15:40:00,31.44,31.49,31.4,31.48,43900.0,20.7033,20.7363,20.677,20.7297,43900.0
2007-07-05 15:50:00,31.47,31.47,31.38,31.41,31300.0,20.7231,20.7231,20.6638,20.6836,31300.0
2007-07-06 09:30:00,31.3,31.33,31.1,31.11,22000.0,20.6112,20.6309,20.4795,20.486,22000.0
2007-07-06 09:40:00,31.11,31.14,30.94,30.95,21300.0,20.486,20.5058,20.3741,20.3807,21300.0
2007-07-06 09:50:00,30.94,30.95,30.89,30.9,29100.0,20.3741,20.3807,20.3412,20.3478,29100.0
2007-07-06 10:00:00,30.89,30.94,30.88,30.92,36300.0,20.3412,20.3741,20.3346,20.3609,36300.0
2007-07-06 10:10:00,30.93,30.94,30.91,30.91,25600.0,20.3675,20.3741,20.3543,20.3543,25600.0
2007-07-06 10:20:00,30.9,30.91,30.82,30.82,24300.0,20.3478,20.3543,20.2951,20.2951,24300.0
2007-07-06 10:30:00,30.83,30.83,30.78,30.78,35500.0,20.3017,20.3017,20.2687,20.2687,35500.0
2007-07-06 10:40:00,30.79,30.79,30.64,30.73,62800.0,20.2753,20.2753,20.1765,20.2358,62800.0
2007-07-06 10:50:00,30.73,30.8,30.72,30.76,27600.0,20.2358,20.2819,20.2292,20.2556,27600.0
2007-07-06 11:00:00,30.77,30.89,30.76,30.88,20100.0,20.2621,20.3412,20.2556,20.3346,20100.0
2007-07-06 11:10:00,30.89,30.95,30.89,30.94,15500.0,20.3412,20.3807,20.3412,20.3741,15500.0
2007-07-06 11:20:00,30.93,30.95,30.9,30.9,24000.0,20.3675,20.3807,20.3478,20.3478,24000.0
2007-07-06 11:30:00,30.9,30.95,30.9,30.93,22000.0,20.3478,20.3807,20.3478,20.3675,22000.0
2007-07-06 11:40:00,30.94,30.94,30.9,30.9,22700.0,20.3741,20.3741,20.3478,20.3478,22700.0
2007-07-06 11:50:00,30.89,30.9,30.88,30.89,22500.0,20.3412,20.3478,20.3346,20.3412,22500.0
2007-07-06 12:00:00,30.89,30.9,30.87,30.88,25300.0,20.3412,20.3478,20.328,20.3346,25300.0
2007-07-06 12:10:00,30.89,30.89,30.84,30.85,18200.0,20.3412,20.3412,20.3082,20.3148,18200.0
2007-07-06 12:20:00,30.85,30.87,30.84,30.87,18800.0,20.3148,20.328,20.3082,20.328,18800.0
2007-07-06 12:30:00,30.87,30.89,30.87,30.89,10700.0,20.328,20.3412,20.328,20.3412,10700.0
2007-07-06 12:40:00,30.88,30.9,30.87,30.9,17600.0,20.3346,20.3478,20.328,20.3478,17600.0
2007-07-06 12:50:00,30.9,30.94,30.9,30.94,10700.0,20.3478,20.3741,20.3478,20.3741,10700.0
2007-07-06 13:00:00,30.94,30.96,30.92,30.96,28300.0,20.3741,20.3873,20.3609,20.3873,28300.0
2007-07-06 13:10:00,30.95,30.98,30.95,30.96,27900.0,20.3807,20.4004,20.3807,20.3873,27900.0
2007-07-06 13:20:00,30.96,30.97,30.96,30.96,8800.0,20.3873,20.3938,20.3873,20.3873,8800.0
2007-07-06 13:30:00,30.96,31.0,30.95,31.0,21600.0,20.3873,20.4136,20.3807,20.4136,21600.0
2007-07-06 13:40:00,30.99,31.01,30.99,31.01,20200.0,20.407,20.4202,20.407,20.4202,20200.0
2007-07-06 13:50:00,31.01,31.04,31.01,31.03,12500.0,20.4202,20.4399,20.4202,20.4334,12500.0
2007-07-06 14:00:00,31.03,31.05,31.03,31.03,15100.0,20.4334,20.4465,20.4334,20.4334,15100.0
2007-07-06 14:10:00,31.04,31.07,31.04,31.04,21400.0,20.4399,20.4597,20.4399,20.4399,21400.0
2007-07-06 14:20:00,31.04,31.06,31.04,31.05,14700.0,20.4399,20.4531,20.4399,20.4465,14700.0
2007-07-06 14:30:00,31.06,31.09,31.05,31.07,31500.0,20.4531,20.4729,20.4465,20.4597,31500.0
2007-07-06 14:40:00,31.06,31.07,31.04,31.06,20500.0,20.4531,20.4597,20.4399,20.4531,20500.0
2007-07-06 14:50:00,31.06,31.12,31.05,31.11,31600.0,20.4531,20.4926,20.4465,20.486,31600.0
2007-07-06 15:00:00,31.1,31.16,31.09,31.16,36200.0,20.4795,20.519,20.4729,20.519,36200.0
2007-07-06 15:10:00,31.16,31.17,31.08,31.1,54300.0,20.519,20.5255,20.4663,20.4795,54300.0
2007-07-06 15:20:00,31.11,31.12,31.09,31.11,36000.0,20.486,20.4926,20.4729,20.486,36000.0
2007-07-06 15:30:00,31.12,31.22,31.12,31.21,44500.0,20.4926,20.5585,20.4926,20.5519,44500.0
2007-07-06 15:40:00,31.21,31.22,31.15,31.15,43300.0,20.5519,20.5585,20.5124,20.5124,43300.0
2007-07-06 15:50:00,31.15,31.17,31.12,31.13,68900.0,20.5124,20.5255,20.4926,20.4992,68900.0
2007-07-09 09:30:00,31.15,31.16,31.0,31.15,14900.0,20.5124,20.519,20.4136,20.5124,14900.0
2007-07-09 09:40:00,31.14,31.16,31.14,31.14,36800.0,20.5058,20.519,20.5058,20.5058,36800.0
2007-07-09 09:50:00,31.14,31.14,31.13,31.13,45000.0,20.5058,20.5058,20.4992,20.4992,45000.0
2007-07-09 10:00:00,31.13,31.16,31.13,31.15,24200.0,20.4992,20.519,20.4992,20.5124,24200.0
2007-07-09 10:10:00,31.14,31.16,31.14,31.16,18100.0,20.5058,20.519,20.5058,20.519,18100.0
2007-07-09 10:20:00,31.14,31.16,31.13,31.16,31200.0,20.5058,20.519,20.4992,20.519,31200.0
2007-07-09 10:30:00,31.16,31.19,31.1,31.11,19300.0,20.519,20.5387,20.4795,20.486,19300.0
2007-07-09 10:40:00,31.1,31.11,31.08,31.1,37100.0,20.4795,20.486,20.4663,20.4795,37100.0
2007-07-09 10:50:00,31.1,31.11,31.1,31.1,12600.0,20.4795,20.486,20.4795,20.4795,12600.0
2007-07-09 11:00:00,31.1,31.12,31.1,31.1,22800.0,20.4795,20.4926,20.4795,20.4795,22800.0
2007-07-09 11:10:00,31.1,31.11,31.0,31.0,58200.0,20.4795,20.486,20.4136,20.4136,58200.0
2007-07-09 11:20:00,31.01,31.01,30.96,30.99,23400.0,20.4202,20.4202,20.3873,20.407,23400.0
2007-07-09 11:30:00,31.0,31.0,30.96,30.98,22800.0,20.4136,20.4136,20.3873,20.4004,22800.0
2007-07-09 11:40:00,30.98,31.0,30.97,31.0,20000.0,20.4004,20.4136,20.3938,20.4136,20000.0
2007-07-09 11:50:00,30.99,31.02,30.99,31.0,14000.0,20.407,20.4268,20.407,20.4136,14000.0
2007-07-09 12:00:00,30.99,31.0,30.98,30.99,10800.0,20.407,20.4136,20.4004,20.407,10800.0
2007-07-09 12:10:00,31.0,31.0,30.98,31.0,12800.0,20.4136,20.4136,20.4004,20.4136,12800.0
2007-07-09 12:20:00,30.99,31.01,30.98,31.0,13000.0,20.407,20.4202,20.4004,20.4136,13000.0
2007-07-09 12:30:00,31.0,31.02,30.99,31.0,19500.0,20.4136,20.4268,20.407,20.4136,19500.0
2007-07-09 12:40:00,30.99,31.0,30.93,30.94,9100.0,20.407,20.4136,20.3675,20.3741,9100.0
2007-07-09 12:50:00,30.94,31.0,30.94,30.97,9300.0,20.3741,20.4136,20.3741,20.3938,9300.0
2007-07-09 13:00:00,30.96,30.96,30.9,30.92,11100.0,20.3873,20.3873,20.3478,20.3609,11100.0
2007-07-09 13:10:00,30.94,30.94,30.92,30.93,8900.0,20.3741,20.3741,20.3609,20.3675,8900.0
2007-07-09 13:20:00,30.94,30.94,30.92,30.94,11900.0,20.3741,20.3741,20.3609,20.3741,11900.0
2007-07-09 13:30:00,30.93,30.93,30.92,30.93,4800.0,20.3675,20.3675,20.3609,20.3675,4800.0
2007-07-09 13:40:00,30.93,30.93,30.89,30.91,9000.0,20.3675,20.3675,20.3412,20.3543,9000.0
2007-07-09 13:50:00,30.9,30.91,30.89,30.91,5600.0,20.3478,20.3543,20.3412,20.3543,5600.0
2007-07-09 14:00:00,30.91,30.92,30.9,30.92,14000.0,20.3543,20.3609,20.3478,20.3609,14000.0
2007-07-09 14:10:00,30.93,30.93,30.88,30.9,10200.0,20.3675,20.3675,20.3346,20.3478,10200.0
2007-07-09 14:20:00,30.9,30.9,30.85,30.85,13400.0,20.3478,20.3478,20.3148,20.3148,13400.0
2007-07-09 14:30:00,30.86,30.86,30.82,30.82,13800.0,20.3214,20.3214,20.2951,20.2951,13800.0
2007-07-09 14:40:00,30.83,30.86,30.8,30.86,16700.0,20.3017,20.3214,20.2819,20.3214,16700.0
2007-07-09 14:50:00,30.86,30.88,30.84,30.85,13200.0,20.3214,20.3346,20.3082,20.3148,13200.0
2007-07-09 15:00:00,30.84,30.85,30.8,30.8,24700.0,20.3082,20.3148,20.2819,20.2819,24700.0
2007-07-09 15:10:00,30.81,30.84,30.8,30.84,12600.0,20.2885,20.3082,20.2819,20.3082,12600.0
2007-07-09 15:20:00,30.84,30.86,30.83,30.84,24500.0,20.3082,20.3214,20.3017,20.3082,24500.0
2007-07-09 15:30:00,30.84,30.86,30.83,30.86,19800.0,20.3082,20.3214,20.3017,20.3214,19800.0
2007-07-09 15:40:00,30.86,30.89,30.84,30.89,28000.0,20.3214,20.3412,20.3082,20.3412,28000.0
2007-07-09 15:50:00,30.88,30.89,30.82,30.84,36500.0,20.3346,20.3412,20.2951,20.3082,36500.0
2007-07-10 09:30:00,30.65,30.72,30.46,30.5,30300.0,20.1831,20.2292,20.058,20.0843,30300.0
2007-07-10 09:40:00,30.48,30.51,30.42,30.51,14100.0,20.0712,20.0909,20.0317,20.0909,14100.0
2007-07-10 09:50:00,30.51,30.59,30.5,30.57,21800.0,20.0909,20.1436,20.0843,20.1304,21800.0
2007-07-10 10:00:00,30.57,30.73,30.54,30.73,17300.0,20.1304,20.2358,20.1107,20.2358,17300.0
2007-07-10 10:10:00,30.73,30.77,30.69,30.69,14100.0,20.2358,20.2621,20.2095,20.2095,14100.0
2007-07-10 10:20:00,30.68,30.7,30.67,30.68,5700.0,20.2029,20.2161,20.1963,20.2029,5700.0
2007-07-10 10:30:00,30.68,30.68,30.58,30.61,16900.0,20.2029,20.2029,20.137,20.1568,16900.0
2007-07-10 10:40:00,30.61,30.62,30.55,30.58,6100.0,20.1568,20.1634,20.1173,20.137,6100.0
2007-07-10 10:50:00,30.58,30.61,30.54,30.55,7600.0,20.137,20.1568,20.1107,20.1173,7600.0
2007-07-10 11:00:00,30.54,30.58,30.54,30.56,14700.0,20.1107,20.137,20.1107,20.1239,14700.0
2007-07-10 11:10:00,30.55,30.59,30.52,30.59,15400.0,20.1173,20.1436,20.0975,20.1436,15400.0
2007-07-10 11:20:00,30.57,30.58,30.55,30.55,7700.0,20.1304,20.137,20.1173,20.1173,7700.0
2007-07-10 11:30:00,30.55,30.59,30.55,30.58,15000.0,20.1173,20.1436,20.1173,20.137,15000.0
2007-07-10 11:40:00,30.58,30.65,30.58,30.65,26900.0,20.137,20.1831,20.137,20.1831,26900.0
2007-07-10 11:50:00,30.64,30.69,30.63,30.69,12100.0,20.1765,20.2095,20.17,20.2095,12100.0
2007-07-10 12:00:00,30.68,30.71,30.68,30.7,12200.0,20.2029,20.2226,20.2029,20.2161,12200.0
2007-07-10 12:10:00,30.7,30.71,30.67,30.67,10700.0,20.2161,20.2226,20.1963,20.1963,10700.0
2007-07-10 12:20:00,30.68,30.71,30.68,30.69,8500.0,20.2029,20.2226,20.2029,20.2095,8500.0
2007-07-10 12:30:00,30.7,30.76,30.69,30.75,12100.0,20.2161,20.2556,20.2095,20.249,12100.0
2007-07-10 12:40:00,30.75,30.76,30.74,30.75,16900.0,20.249,20.2556,20.2424,20.249,16900.0
2007-07-10 12:50:00,30.75,30.78,30.74,30.78,12500.0,20.249,20.2687,20.2424,20.2687,12500.0
2007-07-10 13:00:00,30.79,30.8,30.67,30.67,20300.0,20.2753,20.2819,20.1963,20.1963,20300.0
2007-07-10 13:10:00,30.66,30.76,30.66,30.71,21700.0,20.1897,20.2556,20.1897,20.2226,21700.0
2007-07-10 13:20:00,30.71,30.71,30.61,30.61,14000.0,20.2226,20.2226,20.1568,20.1568,14000.0
2007-07-10 13:30:00,30.61,30.64,30.6,30.62,12400.0,20.1568,20.1765,20.1502,20.1634,12400.0
2007-07-10 13:40:00,30.62,30.62,30.47,30.47,23900.0,20.1634,20.1634,20.0646,20.0646,23900.0
2007-07-10 13:50:00,30.47,30.56,30.4,30.53,36900.0,20.0646,20.1239,20.0185,20.1041,36900.0
2007-07-10 14:00:00,30.54,30.56,30.48,30.55,28900.0,20.1107,20.1239,20.0712,20.1173,28900.0
2007-07-10 14:10:00,30.55,30.6,30.53,30.59,15200.0,20.1173,20.1502,20.1041,20.1436,15200.0
2007-07-10 14:20:00,30.6,30.63,30.6,30.6,13000.0,20.1502,20.17,20.1502,20.1502,13000.0
2007-07-10 14:30:00,30.6,30.68,30.6,30.65,27000.0,20.1502,20.2029,20.1502,20.1831,27000.0
2007-07-10 14:40:00,30.66,30.68,30.61,30.61,10000.0,20.1897,20.2029,20.1568,20.1568,10000.0
2007-07-10 14:50:00,30.61,30.67,30.61,30.67,16100.0,20.1568,20.1963,20.1568,20.1963,16100.0
2007-07-10 15:00:00,30.66,30.68,30.64,30.65,27400.0,20.1897,20.2029,20.1765,20.1831,27400.0
2007-07-10 15:10:00,30.65,30.68,30.63,30.64,21000.0,20.1831,20.2029,20.17,20.1765,21000.0
2007-07-10 15:20:00,30.65,30.67,30.59,30.59,26600.0,20.1831,20.1963,20.1436,20.1436,26600.0
2007-07-10 15:30:00,30.59,30.59,30.52,30.55,30400.0,20.1436,20.1436,20.0975,20.1173,30400.0
2007-07-10 15:40:00,30.55,30.55,30.5,30.52,13900.0,20.1173,20.1173,20.0843,20.0975,13900.0
2007-07-10 15:50:00,30.52,30.57,30.46,30.46,56800.0,20.0975,20.1304,20.058,20.058,56800.0
2007-07-11 09:30:00,30.5,30.73,30.4,30.66,19000.0,20.0843,20.2358,20.0185,20.1897,19000.0
2007-07-11 09:40:00,30.69,30.7,30.55,30.56,7500.0,20.2095,20.2161,20.1173,20.1239,7500.0
2007-07-11 09:50:00,30.56,30.57,30.43,30.49,24000.0,20.1239,20.1304,20.0383,20.0778,24000.0
2007-07-11 10:00:00,30.47,30.49,30.36,30.4,41900.0,20.0646,20.0778,19.9922,20.0185,41900.0
2007-07-11 10:10:00,30.4,30.51,30.38,30.51,34600.0,20.0185,20.0909,20.0053,20.0909,34600.0
2007-07-11 10:20:00,30.51,30.57,30.45,30.49,45300.0,20.0909,20.1304,20.0514,20.0778,45300.0
2007-07-11 10:30:00,30.5,30.51,30.4,30.5,21900.0,20.0843,20.0909,20.0185,20.0843,21900.0
2007-07-11 10:40:00,30.51,30.55,30.5,30.54,10700.0,20.0909,20.1173,20.0843,20.1107,10700.0
2007-07-11 10:50:00,30.54,30.57,30.5,30.51,15300.0,20.1107,20.1304,20.0843,20.0909,15300.0
2007-07-11 11:00:00,30.53,30.6,30.53,30.6,10600.0,20.1041,20.1502,20.1041,20.1502,10600.0
2007-07-11 11:10:00,30.61,30.71,30.6,30.71,13900.0,20.1568,20.2226,20.1502,20.2226,13900.0
2007-07-11 11:20:00,30.71,30.74,30.7,30.73,13500.0,20.2226,20.2424,20.2161,20.2358,13500.0
2007-07-11 11:30:00,30.74,30.77,30.74,30.76,15900.0,20.2424,20.2621,20.2424,20.2556,15900.0
2007-07-11 11:40:00,30.76,30.77,30.73,30.75,13800.0,20.2556,20.2621,20.2358,20.249,13800.0
2007-07-11 11:50:00,30.75,30.75,30.65,30.72,26400.0,20.249,20.249,20.1831,20.2292,26400.0
2007-07-11 12:00:00,30.73,30.77,30.71,30.74,22600.0,20.2358,20.2621,20.2226,20.2424,22600.0
2007-07-11 12:10:00,30.72,30.75,30.65,30.66,26700.0,20.2292,20.249,20.1831,20.1897,26700.0
2007-07-11 12:20:00,30.66,30.73,30.66,30.73,8400.0,20.1897,20.2358,20.1897,20.2358,8400.0
2007-07-11 12:30:00,30.74,30.77,30.74,30.75,16000.0,20.2424,20.2621,20.2424,20.249,16000.0
2007-07-11 12:40:00,30.75,30.75,30.7,30.71,12600.0,20.249,20.249,20.2161,20.2226,12600.0
2007-07-11 12:50:00,30.71,30.77,30.7,30.76,11800.0,20.2226,20.2621,20.2161,20.2556,11800.0
2007-07-11 13:00:00,30.76,30.81,30.76,30.81,12100.0,20.2556,20.2885,20.2556,20.2885,12100.0
2007-07-11 13:10:00,30.81,30.85,30.8,30.84,15900.0,20.2885,20.3148,20.2819,20.3082,15900.0
2007-07-11 13:20:00,30.84,30.9,30.83,30.88,26600.0,20.3082,20.3478,20.3017,20.3346,26600.0
2007-07-11 13:30:00,30.88,30.93,30.86,30.92,18100.0,20.3346,20.3675,20.3214,20.3609,18100.0
2007-07-11 13:40:00,30.92,30.93,30.9,30.93,13100.0,20.3609,20.3675,20.3478,20.3675,13100.0
2007-07-11 13:50:00,30.93,30.94,30.84,30.85,21100.0,20.3675,20.3741,20.3082,20.3148,21100.0
2007-07-11 14:00:00,30.85,30.85,30.78,30.84,16800.0,20.3148,20.3148,20.2687,20.3082,16800.0
2007-07-11 14:10:00,30.82,30.91,30.81,30.91,19900.0,20.2951,20.3543,20.2885,20.3543,19900.0
2007-07-11 14:20:00,30.91,30.92,30.85,30.86,19600.0,20.3543,20.3609,20.3148,20.3214,19600.0
2007-07-11 14:30:00,30.86,30.86,30.79,30.83,20200.0,20.3214,20.3214,20.2753,20.3017,20200.0
2007-07-11 14:40:00,30.83,30.87,30.81,30.83,32800.0,20.3017,20.328,20.2885,20.3017,32800.0
2007-07-11 14:50:00,30.83,30.84,30.76,30.8,18400.0,20.3017,20.3082,20.2556,20.2819,18400.0
2007-07-11 15:00:00,30.81,30.89,30.78,30.89,42400.0,20.2885,20.3412,20.2687,20.3412,42400.0
2007-07-11 15:10:00,30.88,30.91,30.81,30.87,21300.0,20.3346,20.3543,20.2885,20.328,21300.0
2007-07-11 15:20:00,30.87,30.93,30.85,30.92,21700.0,20.328,20.3675,20.3148,20.3609,21700.0
2007-07-11 15:30:00,30.93,30.94,30.88,30.9,22800.0,20.3675,20.3741,20.3346,20.3478,22800.0
2007-07-11 15:40:00,30.89,30.94,30.88,30.92,19700.0,20.3412,20.3741,20.3346,20.3609,19700.0
2007-07-11 15:50:00,30.92,30.94,30.88,30.94,21700.0,20.3609,20.3741,20.3346,20.3741,21700.0
2007-07-12 09:30:00,31.12,31.18,30.96,31.05,12100.0,20.4926,20.5321,20.3873,20.4465,12100.0
2007-07-12 09:40:00,31.03,31.18,31.0,31.17,17200.0,20.4334,20.5321,20.4136,20.5255,17200.0
2007-07-12 09:50:00,31.16,31.16,31.02,31.08,15200.0,20.519,20.519,20.4268,20.4663,15200.0
2007-07-12 10:00:00,31.07,31.11,30.98,31.04,16100.0,20.4597,20.486,20.4004,20.4399,16100.0
2007-07-12 10:10:00,31.05,31.15,31.05,31.13,23000.0,20.4465,20.5124,20.4465,20.4992,23000.0
2007-07-12 10:20:00,31.14,31.14,31.01,31.01,9300.0,20.5058,20.5058,20.4202,20.4202,9300.0
2007-07-12 10:30:00,31.02,31.07,30.99,30.99,15100.0,20.4268,20.4597,20.407,20.407,15100.0
2007-07-12 10:40:00,31.0,31.04,30.97,31.0,13800.0,20.4136,20.4399,20.3938,20.4136,13800.0
2007-07-12 10:50:00,31.0,31.05,31.0,31.04,4500.0,20.4136,20.4465,20.4136,20.4399,4500.0
2007-07-12 11:00:00,31.06,31.06,30.99,31.0,7100.0,20.4531,20.4531,20.407,20.4136,7100.0
2007-07-12 11:10:00,30.99,31.03,30.99,31.02,9200.0,20.407,20.4334,20.407,20.4268,9200.0
2007-07-12 11:20:00,31.03,31.04,30.94,30.94,13700.0,20.4334,20.4399,20.3741,20.3741,13700.0
2007-07-12 11:30:00,30.94,31.02,30.94,31.02,10600.0,20.3741,20.4268,20.3741,20.4268,10600.0
2007-07-12 11:40:00,31.02,31.04,30.95,30.96,15300.0,20.4268,20.4399,20.3807,20.3873,15300.0
2007-07-12 11:50:00,30.95,30.97,30.93,30.93,6400.0,20.3807,20.3938,20.3675,20.3675,6400.0
2007-07-12 12:00:00,30.94,30.96,30.92,30.92,6100.0,20.3741,20.3873,20.3609,20.3609,6100.0
2007-07-12 12:10:00,30.92,30.96,30.92,30.94,12700.0,20.3609,20.3873,20.3609,20.3741,12700.0
2007-07-12 12:20:00,30.94,30.96,30.92,30.94,7200.0,20.3741,20.3873,20.3609,20.3741,7200.0
2007-07-12 12:30:00,30.94,31.01,30.94,30.99,6300.0,20.3741,20.4202,20.3741,20.407,6300.0
2007-07-12 12:40:00,31.0,31.03,31.0,31.03,3100.0,20.4136,20.4334,20.4136,20.4334,3100.0
2007-07-12 12:50:00,31.03,31.05,31.0,31.03,11800.0,20.4334,20.4465,20.4136,20.4334,11800.0
2007-07-12 13:00:00,31.03,31.07,31.02,31.04,6700.0,20.4334,20.4597,20.4268,20.4399,6700.0
2007-07-12 13:10:00,31.03,31.07,31.02,31.07,2100.0,20.4334,20.4597,20.4268,20.4597,2100.0
2007-07-12 13:20:00,31.06,31.12,31.06,31.11,4500.0,20.4531,20.4926,20.4531,20.486,4500.0
2007-07-12 13:30:00,31.11,31.12,31.09,31.1,8300.0,20.486,20.4926,20.4729,20.4795,8300.0
2007-07-12 13:40:00,31.11,31.13,31.11,31.12,2900.0,20.486,20.4992,20.486,20.4926,2900.0
2007-07-12 13:50:00,31.13,31.13,31.08,31.09,7300.0,20.4992,20.4992,20.4663,20.4729,7300.0
2007-07-12 14:00:00,31.09,31.1,31.0,31.02,14900.0,20.4729,20.4795,20.4136,20.4268,14900.0
2007-07-12 14:10:00,31.02,31.02,30.99,31.02,5700.0,20.4268,20.4268,20.407,20.4268,5700.0
2007-07-12 14:20:00,31.02,31.06,31.01,31.06,4800.0,20.4268,20.4531,20.4202,20.4531,4800.0
2007-07-12 14:30:00,31.07,31.09,31.07,31.07,4800.0,20.4597,20.4729,20.4597,20.4597,4800.0
2007-07-12 14:40:00,31.08,31.12,31.08,31.12,7500.0,20.4663,20.4926,20.4663,20.4926,7500.0
2007-07-12 14:50:00,31.11,31.13,31.09,31.09,15000.0,20.486,20.4992,20.4729,20.4729,15000.0
2007-07-12 15:00:00,31.1,31.1,31.0,31.03,41800.0,20.4795,20.4795,20.4136,20.4334,41800.0
2007-07-12 15:10:00,31.04,31.09,31.03,31.09,13900.0,20.4399,20.4729,20.4334,20.4729,13900.0
2007-07-12 15:20:00,31.08,31.15,31.07,31.15,13600.0,20.4663,20.5124,20.4597,20.5124,13600.0
2007-07-12 15:30:00,31.15,31.23,31.15,31.22,20100.0,20.5124,20.5651,20.5124,20.5585,20100.0
2007-07-12 15:40:00,31.23,31.24,31.14,31.14,24200.0,20.5651,20.5716,20.5058,20.5058,24200.0
2007-07-12 15:50:00,31.15,31.25,31.14,31.24,53400.0,20.5124,20.5782,20.5058,20.5716,53400.0
2007-07-13 09:30:00,31.41,31.73,31.41,31.7,43700.0,20.6836,20.8943,20.6836,20.8746,43700.0
2007-07-13 09:40:00,31.69,31.98,31.69,31.95,47400.0,20.868,21.0589,20.868,21.0392,47400.0
2007-07-13 09:50:00,31.95,31.96,31.86,31.94,28200.0,21.0392,21.0458,20.9799,21.0326,28200.0
2007-07-13 10:00:00,31.94,32.0,31.9,31.91,51000.0,21.0326,21.0721,21.0063,21.0128,51000.0
2007-07-13 10:10:00,31.91,31.95,31.85,31.85,20000.0,21.0128,21.0392,20.9733,20.9733,20000.0
2007-07-13 10:20:00,31.87,31.89,31.82,31.89,33300.0,20.9865,20.9997,20.9536,20.9997,33300.0
2007-07-13 10:30:00,31.9,31.9,31.81,31.82,29100.0,21.0063,21.0063,20.947,20.9536,29100.0
2007-07-13 10:40:00,31.81,31.92,31.81,31.91,22800.0,20.947,21.0194,20.947,21.0128,22800.0
2007-07-13 10:50:00,31.92,32.0,31.92,31.98,35200.0,21.0194,21.0721,21.0194,21.0589,35200.0
2007-07-13 11:00:00,31.98,32.0,31.94,31.95,29300.0,21.0589,21.0721,21.0326,21.0392,29300.0
2007-07-13 11:10:00,31.96,32.0,31.96,31.99,24700.0,21.0458,21.0721,21.0458,21.0655,24700.0
2007-07-13 11:20:00,31.99,32.0,31.97,31.99,18500.0,21.0655,21.0721,21.0523,21.0655,18500.0
2007-07-13 11:30:00,31.98,31.99,31.91,31.92,21400.0,21.0589,21.0655,21.0128,21.0194,21400.0
2007-07-13 11:40:00,31.93,32.0,31.93,32.0,17400.0,21.026,21.0721,21.026,21.0721,17400.0
2007-07-13 11:50:00,31.99,32.15,31.98,32.07,68900.0,21.0655,21.1709,21.0589,21.1182,68900.0
2007-07-13 12:00:00,32.07,32.08,32.02,32.04,14600.0,21.1182,21.1248,21.0853,21.0984,14600.0
2007-07-13 12:10:00,32.04,32.18,32.04,32.17,28700.0,21.0984,21.1906,21.0984,21.1841,28700.0
2007-07-13 12:20:00,32.18,32.18,32.14,32.16,16900.0,21.1906,21.1906,21.1643,21.1775,16900.0
2007-07-13 12:30:00,32.16,32.19,32.15,32.19,20400.0,21.1775,21.1972,21.1709,21.1972,20400.0
2007-07-13 12:40:00,32.19,32.24,32.18,32.22,19600.0,21.1972,21.2301,21.1906,21.217,19600.0
2007-07-13 12:50:00,32.21,32.26,32.21,32.25,18000.0,21.2104,21.2433,21.2104,21.2367,18000.0
2007-07-13 13:00:00,32.26,32.26,32.22,32.22,23600.0,21.2433,21.2433,21.217,21.217,23600.0
2007-07-13 13:10:00,32.23,32.26,32.23,32.25,9600.0,21.2236,21.2433,21.2236,21.2367,9600.0
2007-07-13 13:20:00,32.25,32.29,32.25,32.28,17400.0,21.2367,21.2631,21.2367,21.2565,17400.0
2007-07-13 13:30:00,32.28,32.29,32.24,32.25,25200.0,21.2565,21.2631,21.2301,21.2367,25200.0
2007-07-13 13:40:00,32.26,32.26,32.19,32.22,25700.0,21.2433,21.2433,21.1972,21.217,25700.0
2007-07-13 13:50:00,32.22,32.23,32.21,32.23,11500.0,21.217,21.2236,21.2104,21.2236,11500.0
2007-07-13 14:00:00,32.22,32.23,32.2,32.22,18700.0,21.217,21.2236,21.2038,21.217,18700.0
2007-07-13 14:10:00,32.22,32.28,32.21,32.24,24400.0,21.217,21.2565,21.2104,21.2301,24400.0
2007-07-13 14:20:00,32.24,32.28,32.23,32.26,16700.0,21.2301,21.2565,21.2236,21.2433,16700.0
2007-07-13 14:30:00,32.26,32.28,32.24,32.27,24600.0,21.2433,21.2565,21.2301,21.2499,24600.0
2007-07-13 14:40:00,32.26,32.3,32.25,32.27,22300.0,21.2433,21.2697,21.2367,21.2499,22300.0
2007-07-13 14:50:00,32.27,32.34,32.27,32.33,26700.0,21.2499,21.296,21.2499,21.2894,26700.0
2007-07-13 15:00:00,32.34,32.36,32.3,32.36,23100.0,21.296,21.3092,21.2697,21.3092,23100.0
2007-07-13 15:10:00,32.35,32.35,32.28,32.29,21600.0,21.3026,21.3026,21.2565,21.2631,21600.0
2007-07-13 15:20:00,32.3,32.31,32.25,32.25,30900.0,21.2697,21.2762,21.2367,21.2367,30900.0
2007-07-13 15:30:00,32.26,32.26,32.19,32.22,31900.0,21.2433,21.2433,21.1972,21.217,31900.0
2007-07-13 15:40:00,32.21,32.26,32.18,32.22,32100.0,21.2104,21.2433,21.1906,21.217,32100.0
2007-07-13 15:50:00,32.22,32.26,32.19,32.2,32000.0,21.217,21.2433,21.1972,21.2038,32000.0
2007-07-16 09:30:00,32.2,32.2,31.95,31.95,18100.0,21.2038,21.2038,21.0392,21.0392,18100.0
2007-07-16 09:40:00,31.97,32.06,31.95,32.05,32200.0,21.0523,21.1116,21.0392,21.105,32200.0
2007-07-16 09:50:00,32.05,32.06,31.91,31.99,25800.0,21.105,21.1116,21.0128,21.0655,25800.0
2007-07-16 10:00:00,31.99,32.01,31.98,32.0,18500.0,21.0655,21.0787,21.0589,21.0721,18500.0
2007-07-16 10:10:00,32.0,32.0,31.84,31.95,46900.0,21.0721,21.0721,20.9667,21.0392,46900.0
2007-07-16 10:20:00,31.93,31.94,31.88,31.93,13500.0,21.026,21.0326,20.9931,21.026,13500.0
2007-07-16 10:30:00,31.94,31.96,31.91,31.96,16900.0,21.0326,21.0458,21.0128,21.0458,16900.0
2007-07-16 10:40:00,31.95,31.96,31.91,31.92,17600.0,21.0392,21.0458,21.0128,21.0194,17600.0
2007-07-16 10:50:00,31.91,31.93,31.81,31.81,44900.0,21.0128,21.026,20.947,20.947,44900.0
2007-07-16 11:00:00,31.81,31.87,31.78,31.87,19300.0,20.947,20.9865,20.9272,20.9865,19300.0
2007-07-16 11:10:00,31.86,31.98,31.86,31.98,20100.0,20.9799,21.0589,20.9799,21.0589,20100.0
2007-07-16 11:20:00,31.97,31.98,31.94,31.97,9300.0,21.0523,21.0589,21.0326,21.0523,9300.0
2007-07-16 11:30:00,31.97,32.01,31.96,32.0,13600.0,21.0523,21.0787,21.0458,21.0721,13600.0
2007-07-16 11:40:00,32.01,32.01,32.0,32.01,5200.0,21.0787,21.0787,21.0721,21.0787,5200.0
2007-07-16 11:50:00,32.01,32.01,32.0,32.01,3700.0,21.0787,21.0787,21.0721,21.0787,3700.0
2007-07-16 12:00:00,32.0,32.0,31.94,31.95,15700.0,21.0721,21.0721,21.0326,21.0392,15700.0
2007-07-16 12:10:00,31.95,31.95,31.93,31.94,8300.0,21.0392,21.0392,21.026,21.0326,8300.0
2007-07-16 12:20:00,31.93,31.93,31.87,31.87,9100.0,21.026,21.026,20.9865,20.9865,9100.0
2007-07-16 12:30:00,31.87,31.88,31.86,31.88,10900.0,20.9865,20.9931,20.9799,20.9931,10900.0
2007-07-16 12:40:00,31.88,31.89,31.86,31.88,8700.0,20.9931,20.9997,20.9799,20.9931,8700.0
2007-07-16 12:50:00,31.88,31.9,31.87,31.89,10300.0,20.9931,21.0063,20.9865,20.9997,10300.0
2007-07-16 13:00:00,31.9,31.93,31.86,31.87,12000.0,21.0063,21.026,20.9799,20.9865,12000.0
2007-07-16 13:10:00,31.87,31.88,31.85,31.85,7200.0,20.9865,20.9931,20.9733,20.9733,7200.0
2007-07-16 13:20:00,31.85,31.86,31.85,31.85,7300.0,20.9733,20.9799,20.9733,20.9733,7300.0
2007-07-16 13:30:00,31.85,31.85,31.8,31.81,11100.0,20.9733,20.9733,20.9404,20.947,11100.0
2007-07-16 13:40:00,31.81,31.85,31.79,31.84,16000.0,20.947,20.9733,20.9338,20.9667,16000.0
2007-07-16 13:50:00,31.84,31.85,31.75,31.75,16400.0,20.9667,20.9733,20.9075,20.9075,16400.0
2007-07-16 14:00:00,31.75,31.77,31.7,31.77,14300.0,20.9075,20.9206,20.8746,20.9206,14300.0
2007-07-16 14:10:00,31.77,31.79,31.74,31.74,17700.0,20.9206,20.9338,20.9009,20.9009,17700.0
2007-07-16 14:20:00,31.75,31.83,31.75,31.82,10200.0,20.9075,20.9602,20.9075,20.9536,10200.0
2007-07-16 14:30:00,31.83,31.84,31.8,31.81,11700.0,20.9602,20.9667,20.9404,20.947,11700.0
2007-07-16 14:40:00,31.82,31.84,31.81,31.83,13300.0,20.9536,20.9667,20.947,20.9602,13300.0
2007-07-16 14:50:00,31.82,31.83,31.76,31.76,13500.0,20.9536,20.9602,20.9141,20.9141,13500.0
2007-07-16 15:00:00,31.77,31.77,31.76,31.77,17400.0,20.9206,20.9206,20.9141,20.9206,17400.0
2007-07-16 15:10:00,31.77,31.78,31.76,31.78,16000.0,20.9206,20.9272,20.9141,20.9272,16000.0
2007-07-16 15:20:00,31.78,31.8,31.75,31.75,31700.0,20.9272,20.9404,20.9075,20.9075,31700.0
2007-07-16 15:30:00,31.76,31.76,31.69,31.7,31400.0,20.9141,20.9141,20.868,20.8746,31400.0
2007-07-16 15:40:00,31.69,31.75,31.67,31.74,20700.0,20.868,20.9075,20.8548,20.9009,20700.0
2007-07-16 15:50:00,31.75,31.75,31.71,31.74,22000.0,20.9075,20.9075,20.8811,20.9009,22000.0
2007-07-17 09:30:00,31.82,31.95,31.75,31.91,14200.0,20.9536,21.0392,20.9075,21.0128,14200.0
2007-07-17 09:40:00,31.9,32.01,31.9,32.01,18700.0,21.0063,21.0787,21.0063,21.0787,18700.0
2007-07-17 09:50:00,32.0,32.05,31.97,31.97,15500.0,21.0721,21.105,21.0523,21.0523,15500.0
2007-07-17 10:00:00,31.97,31.99,31.87,31.91,13000.0,21.0523,21.0655,20.9865,21.0128,13000.0
2007-07-17 10:10:00,31.92,31.94,31.86,31.94,16500.0,21.0194,21.0326,20.9799,21.0326,16500.0
2007-07-17 10:20:00,31.95,31.96,31.86,31.88,22300.0,21.0392,21.0458,20.9799,20.9931,22300.0
2007-07-17 10:30:00,31.89,31.89,31.78,31.79,16200.0,20.9997,20.9997,20.9272,20.9338,16200.0
2007-07-17 10:40:00,31.79,31.84,31.79,31.82,15300.0,20.9338,20.9667,20.9338,20.9536,15300.0
2007-07-17 10:50:00,31.8,31.82,31.79,31.82,13300.0,20.9404,20.9536,20.9338,20.9536,13300.0
2007-07-17 11:00:00,31.81,31.82,31.76,31.81,19400.0,20.947,20.9536,20.9141,20.947,19400.0
2007-07-17 11:10:00,31.8,31.94,31.7,31.72,23600.0,20.9404,21.0326,20.8746,20.8877,23600.0
2007-07-17 11:20:00,31.72,31.8,31.69,31.78,11500.0,20.8877,20.9404,20.868,20.9272,11500.0
2007-07-17 11:30:00,31.78,31.85,31.78,31.83,11200.0,20.9272,20.9733,20.9272,20.9602,11200.0
2007-07-17 11:40:00,31.83,31.84,31.8,31.82,6800.0,20.9602,20.9667,20.9404,20.9536,6800.0
2007-07-17 11:50:00,31.82,31.84,31.81,31.82,10200.0,20.9536,20.9667,20.947,20.9536,10200.0
2007-07-17 12:00:00,31.82,31.85,31.81,31.83,10100.0,20.9536,20.9733,20.947,20.9602,10100.0
2007-07-17 12:10:00,31.85,31.86,31.79,31.79,11800.0,20.9733,20.9799,20.9338,20.9338,11800.0
2007-07-17 12:20:00,31.79,31.83,31.78,31.8,7500.0,20.9338,20.9602,20.9272,20.9404,7500.0
2007-07-17 12:30:00,31.8,31.82,31.76,31.76,12600.0,20.9404,20.9536,20.9141,20.9141,12600.0
2007-07-17 12:40:00,31.76,31.79,31.75,31.79,10100.0,20.9141,20.9338,20.9075,20.9338,10100.0
2007-07-17 12:50:00,31.78,31.79,31.74,31.78,6200.0,20.9272,20.9338,20.9009,20.9272,6200.0
2007-07-17 13:00:00,31.78,31.78,31.74,31.76,15400.0,20.9272,20.9272,20.9009,20.9141,15400.0
2007-07-17 13:10:00,31.76,31.8,31.75,31.79,5100.0,20.9141,20.9404,20.9075,20.9338,5100.0
2007-07-17 13:20:00,31.79,31.81,31.76,31.77,10300.0,20.9338,20.947,20.9141,20.9206,10300.0
2007-07-17 13:30:00,31.78,31.82,31.75,31.81,14300.0,20.9272,20.9536,20.9075,20.947,14300.0
2007-07-17 13:40:00,31.81,31.84,31.81,31.84,12800.0,20.947,20.9667,20.947,20.9667,12800.0
2007-07-17 13:50:00,31.82,31.86,31.8,31.81,10800.0,20.9536,20.9799,20.9404,20.947,10800.0
2007-07-17 14:00:00,31.82,31.86,31.8,31.83,11200.0,20.9536,20.9799,20.9404,20.9602,11200.0
2007-07-17 14:10:00,31.83,31.92,31.82,31.92,19100.0,20.9602,21.0194,20.9536,21.0194,19100.0
2007-07-17 14:20:00,31.92,31.94,31.9,31.93,10300.0,21.0194,21.0326,21.0063,21.026,10300.0
2007-07-17 14:30:00,31.94,32.0,31.94,31.95,19700.0,21.0326,21.0721,21.0326,21.0392,19700.0
2007-07-17 14:40:00,31.95,31.99,31.92,31.92,19600.0,21.0392,21.0655,21.0194,21.0194,19600.0
2007-07-17 14:50:00,31.92,31.96,31.9,31.96,12600.0,21.0194,21.0458,21.0063,21.0458,12600.0
2007-07-17 15:00:00,31.95,31.97,31.93,31.93,16100.0,21.0392,21.0523,21.026,21.026,16100.0
2007-07-17 15:10:00,31.93,31.96,31.91,31.91,19600.0,21.026,21.0458,21.0128,21.0128,19600.0
2007-07-17 15:20:00,31.9,31.91,31.86,31.88,16400.0,21.0063,21.0128,20.9799,20.9931,16400.0
2007-07-17 15:30:00,31.89,31.89,31.77,31.8,26700.0,20.9997,20.9997,20.9206,20.9404,26700.0
2007-07-17 15:40:00,31.79,31.79,31.73,31.74,27800.0,20.9338,20.9338,20.8943,20.9009,27800.0
2007-07-17 15:50:00,31.73,31.77,31.67,31.74,38000.0,20.8943,20.9206,20.8548,20.9009,38000.0
2007-07-18 09:30:00,31.35,31.4,30.27,30.31,89000.0,20.6441,20.677,19.9329,19.9592,89000.0
2007-07-18 09:40:00,30.29,30.94,30.25,30.82,94600.0,19.9461,20.3741,19.9197,20.2951,94600.0
2007-07-18 09:50:00,30.81,30.95,30.8,30.95,39800.0,20.2885,20.3807,20.2819,20.3807,39800.0
2007-07-18 10:00:00,30.95,30.98,30.73,30.86,43300.0,20.3807,20.4004,20.2358,20.3214,43300.0
2007-07-18 10:10:00,30.85,30.9,30.81,30.9,63300.0,20.3148,20.3478,20.2885,20.3478,63300.0
2007-07-18 10:20:00,30.9,30.91,30.7,30.74,90200.0,20.3478,20.3543,20.2161,20.2424,90200.0
2007-07-18 10:30:00,30.72,30.72,30.58,30.7,25800.0,20.2292,20.2292,20.137,20.2161,25800.0
2007-07-18 10:40:00,30.71,30.82,30.68,30.77,41900.0,20.2226,20.2951,20.2029,20.2621,41900.0
2007-07-18 10:50:00,30.79,30.83,30.78,30.8,34400.0,20.2753,20.3017,20.2687,20.2819,34400.0
2007-07-18 11:00:00,30.81,30.83,30.8,30.81,33200.0,20.2885,20.3017,20.2819,20.2885,33200.0
2007-07-18 11:10:00,30.82,30.85,30.76,30.81,67400.0,20.2951,20.3148,20.2556,20.2885,67400.0
2007-07-18 11:20:00,30.81,30.85,30.77,30.79,28400.0,20.2885,20.3148,20.2621,20.2753,28400.0
2007-07-18 11:30:00,30.78,30.84,30.76,30.79,33500.0,20.2687,20.3082,20.2556,20.2753,33500.0
2007-07-18 11:40:00,30.77,30.81,30.77,30.79,13400.0,20.2621,20.2885,20.2621,20.2753,13400.0
2007-07-18 11:50:00,30.79,30.81,30.78,30.8,24500.0,20.2753,20.2885,20.2687,20.2819,24500.0
2007-07-18 12:00:00,30.8,30.85,30.77,30.79,28000.0,20.2819,20.3148,20.2621,20.2753,28000.0
2007-07-18 12:10:00,30.79,30.86,30.79,30.82,45100.0,20.2753,20.3214,20.2753,20.2951,45100.0
2007-07-18 12:20:00,30.82,30.84,30.76,30.81,33500.0,20.2951,20.3082,20.2556,20.2885,33500.0
2007-07-18 12:30:00,30.82,30.87,30.79,30.81,33300.0,20.2951,20.328,20.2753,20.2885,33300.0
2007-07-18 12:40:00,30.81,30.86,30.81,30.86,19800.0,20.2885,20.3214,20.2885,20.3214,19800.0
2007-07-18 12:50:00,30.86,30.87,30.83,30.85,21000.0,20.3214,20.328,20.3017,20.3148,21000.0
2007-07-18 13:00:00,30.86,30.87,30.82,30.84,10300.0,20.3214,20.328,20.2951,20.3082,10300.0
2007-07-18 13:10:00,30.82,30.85,30.81,30.81,13700.0,20.2951,20.3148,20.2885,20.2885,13700.0
2007-07-18 13:20:00,30.81,30.84,30.8,30.83,45400.0,20.2885,20.3082,20.2819,20.3017,45400.0
2007-07-18 13:30:00,30.83,30.89,30.81,30.83,23800.0,20.3017,20.3412,20.2885,20.3017,23800.0
2007-07-18 13:40:00,30.82,30.9,30.81,30.88,21500.0,20.2951,20.3478,20.2885,20.3346,21500.0
2007-07-18 13:50:00,30.88,30.88,30.75,30.82,19200.0,20.3346,20.3346,20.249,20.2951,19200.0
2007-07-18 14:00:00,30.82,30.87,30.81,30.85,20500.0,20.2951,20.328,20.2885,20.3148,20500.0
2007-07-18 14:10:00,30.85,30.89,30.84,30.85,37500.0,20.3148,20.3412,20.3082,20.3148,37500.0
2007-07-18 14:20:00,30.85,30.91,30.83,30.9,33200.0,20.3148,20.3543,20.3017,20.3478,33200.0
2007-07-18 14:30:00,30.89,30.89,30.8,30.83,24000.0,20.3412,20.3412,20.2819,20.3017,24000.0
2007-07-18 14:40:00,30.83,30.85,30.81,30.83,34900.0,20.3017,20.3148,20.2885,20.3017,34900.0
2007-07-18 14:50:00,30.82,30.89,30.8,30.84,24100.0,20.2951,20.3412,20.2819,20.3082,24100.0
2007-07-18 15:00:00,30.84,30.91,30.82,30.9,26500.0,20.3082,20.3543,20.2951,20.3478,26500.0
2007-07-18 15:10:00,30.91,30.92,30.84,30.84,34400.0,20.3543,20.3609,20.3082,20.3082,34400.0
2007-07-18 15:20:00,30.83,30.86,30.79,30.82,62900.0,20.3017,20.3214,20.2753,20.2951,62900.0
2007-07-18 15:30:00,30.81,30.88,30.81,30.87,69200.0,20.2885,20.3346,20.2885,20.328,69200.0
2007-07-18 15:40:00,30.86,30.94,30.82,30.93,59800.0,20.3214,20.3741,20.2951,20.3675,59800.0
2007-07-18 15:50:00,30.94,30.97,30.93,30.97,68000.0,20.3741,20.3938,20.3675,20.3938,68000.0
2007-07-19 09:30:00,31.1,31.3,31.06,31.2,26100.0,20.4795,20.6112,20.4531,20.5453,26100.0
2007-07-19 09:40:00,31.21,31.27,31.17,31.26,19700.0,20.5519,20.5914,20.5255,20.5848,19700.0
2007-07-19 09:50:00,31.26,31.35,31.26,31.35,16200.0,20.5848,20.6441,20.5848,20.6441,16200.0
2007-07-19 10:00:00,31.35,31.37,31.3,31.36,20600.0,20.6441,20.6572,20.6112,20.6507,20600.0
2007-07-19 10:10:00,31.37,31.47,31.36,31.45,21100.0,20.6572,20.7231,20.6507,20.7099,21100.0
2007-07-19 10:20:00,31.44,31.44,31.36,31.38,10800.0,20.7033,20.7033,20.6507,20.6638,10800.0
2007-07-19 10:30:00,31.36,31.38,31.31,31.31,14400.0,20.6507,20.6638,20.6177,20.6177,14400.0
2007-07-19 10:40:00,31.31,31.35,31.3,31.32,9400.0,20.6177,20.6441,20.6112,20.6243,9400.0
2007-07-19 10:50:00,31.32,31.35,31.29,31.3,16600.0,20.6243,20.6441,20.6046,20.6112,16600.0
2007-07-19 11:00:00,31.31,31.39,31.3,31.35,14300.0,20.6177,20.6704,20.6112,20.6441,14300.0
2007-07-19 11:10:00,31.35,31.41,31.28,31.4,35900.0,20.6441,20.6836,20.598,20.677,35900.0
2007-07-19 11:20:00,31.41,31.44,31.39,31.39,10200.0,20.6836,20.7033,20.6704,20.6704,10200.0
2007-07-19 11:30:00,31.39,31.42,31.39,31.4,13300.0,20.6704,20.6902,20.6704,20.677,13300.0
2007-07-19 11:40:00,31.39,31.41,31.36,31.39,15700.0,20.6704,20.6836,20.6507,20.6704,15700.0
2007-07-19 11:50:00,31.39,31.44,31.38,31.43,10500.0,20.6704,20.7033,20.6638,20.6968,10500.0
2007-07-19 12:00:00,31.42,31.44,31.39,31.44,13000.0,20.6902,20.7033,20.6704,20.7033,13000.0
2007-07-19 12:10:00,31.44,31.45,31.41,31.44,9200.0,20.7033,20.7099,20.6836,20.7033,9200.0
2007-07-19 12:20:00,31.43,31.46,31.42,31.44,11700.0,20.6968,20.7165,20.6902,20.7033,11700.0
2007-07-19 12:30:00,31.43,31.45,31.41,31.44,11200.0,20.6968,20.7099,20.6836,20.7033,11200.0
2007-07-19 12:40:00,31.44,31.44,31.39,31.39,8200.0,20.7033,20.7033,20.6704,20.6704,8200.0
2007-07-19 12:50:00,31.4,31.41,31.39,31.4,9300.0,20.677,20.6836,20.6704,20.677,9300.0
2007-07-19 13:00:00,31.4,31.41,31.34,31.38,20400.0,20.677,20.6836,20.6375,20.6638,20400.0
2007-07-19 13:10:00,31.38,31.39,31.37,31.37,5000.0,20.6638,20.6704,20.6572,20.6572,5000.0
2007-07-19 13:20:00,31.37,31.39,31.37,31.38,12300.0,20.6572,20.6704,20.6572,20.6638,12300.0
2007-07-19 13:30:00,31.39,31.39,31.34,31.36,6500.0,20.6704,20.6704,20.6375,20.6507,6500.0
2007-07-19 13:40:00,31.36,31.4,31.35,31.38,14900.0,20.6507,20.677,20.6441,20.6638,14900.0
2007-07-19 13:50:00,31.39,31.4,31.35,31.36,8500.0,20.6704,20.677,20.6441,20.6507,8500.0
2007-07-19 14:00:00,31.36,31.37,31.27,31.31,14800.0,20.6507,20.6572,20.5914,20.6177,14800.0
2007-07-19 14:10:00,31.3,31.31,31.21,31.25,18700.0,20.6112,20.6177,20.5519,20.5782,18700.0
2007-07-19 14:20:00,31.26,31.26,31.2,31.22,15900.0,20.5848,20.5848,20.5453,20.5585,15900.0
2007-07-19 14:30:00,31.22,31.24,31.18,31.2,20400.0,20.5585,20.5716,20.5321,20.5453,20400.0
2007-07-19 14:40:00,31.2,31.24,31.17,31.23,18600.0,20.5453,20.5716,20.5255,20.5651,18600.0
2007-07-19 14:50:00,31.22,31.22,31.13,31.15,39200.0,20.5585,20.5585,20.4992,20.5124,39200.0
2007-07-19 15:00:00,31.15,31.2,31.14,31.2,19100.0,20.5124,20.5453,20.5058,20.5453,19100.0
2007-07-19 15:10:00,31.19,31.2,31.15,31.16,17000.0,20.5387,20.5453,20.5124,20.519,17000.0
2007-07-19 15:20:00,31.16,31.17,31.16,31.17,18300.0,20.519,20.5255,20.519,20.5255,18300.0
2007-07-19 15:30:00,31.17,31.2,31.15,31.19,31100.0,20.5255,20.5453,20.5124,20.5387,31100.0
2007-07-19 15:40:00,31.19,31.22,31.11,31.12,40000.0,20.5387,20.5585,20.486,20.4926,40000.0
2007-07-19 15:50:00,31.11,31.2,31.1,31.15,49000.0,20.486,20.5453,20.4795,20.5124,49000.0
2007-07-20 09:30:00,31.11,31.29,31.01,31.01,24100.0,20.486,20.6046,20.4202,20.4202,24100.0
2007-07-20 09:40:00,31.01,31.02,30.95,31.01,39500.0,20.4202,20.4268,20.3807,20.4202,39500.0
2007-07-20 09:50:00,31.02,31.08,30.95,30.96,24100.0,20.4268,20.4663,20.3807,20.3873,24100.0
2007-07-20 10:00:00,30.98,31.0,30.81,30.86,53600.0,20.4004,20.4136,20.2885,20.3214,53600.0
2007-07-20 10:10:00,30.86,30.98,30.74,30.83,98700.0,20.3214,20.4004,20.2424,20.3017,98700.0
2007-07-20 10:20:00,30.83,30.86,30.54,30.64,92300.0,20.3017,20.3214,20.1107,20.1765,92300.0
2007-07-20 10:30:00,30.65,30.71,30.57,30.61,28000.0,20.1831,20.2226,20.1304,20.1568,28000.0
2007-07-20 10:40:00,30.6,30.7,30.5,30.54,50500.0,20.1502,20.2161,20.0843,20.1107,50500.0
2007-07-20 10:50:00,30.56,30.68,30.5,30.53,94300.0,20.1239,20.2029,20.0843,20.1041,94300.0
2007-07-20 11:00:00,30.53,30.53,30.43,30.47,49400.0,20.1041,20.1041,20.0383,20.0646,49400.0
2007-07-20 11:10:00,30.46,30.51,30.45,30.48,43600.0,20.058,20.0909,20.0514,20.0712,43600.0
2007-07-20 11:20:00,30.48,30.53,30.46,30.53,42500.0,20.0712,20.1041,20.058,20.1041,42500.0
2007-07-20 11:30:00,30.53,30.65,30.53,30.57,74300.0,20.1041,20.1831,20.1041,20.1304,74300.0
2007-07-20 11:40:00,30.57,30.67,30.57,30.66,56900.0,20.1304,20.1963,20.1304,20.1897,56900.0
2007-07-20 11:50:00,30.65,30.66,30.59,30.61,37800.0,20.1831,20.1897,20.1436,20.1568,37800.0
2007-07-20 12:00:00,30.6,30.69,30.53,30.69,42900.0,20.1502,20.2095,20.1041,20.2095,42900.0
2007-07-20 12:10:00,30.69,30.69,30.56,30.6,99700.0,20.2095,20.2095,20.1239,20.1502,99700.0
2007-07-20 12:20:00,30.6,30.71,30.6,30.71,18300.0,20.1502,20.2226,20.1502,20.2226,18300.0
2007-07-20 12:30:00,30.72,30.76,30.71,30.73,16500.0,20.2292,20.2556,20.2226,20.2358,16500.0
2007-07-20 12:40:00,30.74,30.75,30.67,30.67,17100.0,20.2424,20.249,20.1963,20.1963,17100.0
2007-07-20 12:50:00,30.65,30.67,30.56,30.57,27000.0,20.1831,20.1963,20.1239,20.1304,27000.0
2007-07-20 13:00:00,30.58,30.61,30.55,30.59,29500.0,20.137,20.1568,20.1173,20.1436,29500.0
2007-07-20 13:10:00,30.58,30.63,30.55,30.6,22100.0,20.137,20.17,20.1173,20.1502,22100.0
2007-07-20 13:20:00,30.63,30.64,30.6,30.62,11800.0,20.17,20.1765,20.1502,20.1634,11800.0
2007-07-20 13:30:00,30.63,30.69,30.58,30.69,35200.0,20.17,20.2095,20.137,20.2095,35200.0
2007-07-20 13:40:00,30.71,30.75,30.58,30.6,36700.0,20.2226,20.249,20.137,20.1502,36700.0
2007-07-20 13:50:00,30.64,30.69,30.55,30.55,24600.0,20.1765,20.2095,20.1173,20.1173,24600.0
2007-07-20 14:00:00,30.56,30.84,30.52,30.84,36200.0,20.1239,20.3082,20.0975,20.3082,36200.0
2007-07-20 14:10:00,30.82,30.84,30.74,30.76,31800.0,20.2951,20.3082,20.2424,20.2556,31800.0
2007-07-20 14:20:00,30.76,30.84,30.73,30.76,15600.0,20.2556,20.3082,20.2358,20.2556,15600.0
2007-07-20 14:30:00,30.75,30.75,30.71,30.71,21400.0,20.249,20.249,20.2226,20.2226,21400.0
2007-07-20 14:40:00,30.7,30.76,30.67,30.68,25700.0,20.2161,20.2556,20.1963,20.2029,25700.0
2007-07-20 14:50:00,30.68,30.74,30.65,30.72,36000.0,20.2029,20.2424,20.1831,20.2292,36000.0
2007-07-20 15:00:00,30.71,30.74,30.67,30.68,39400.0,20.2226,20.2424,20.1963,20.2029,39400.0
2007-07-20 15:10:00,30.67,30.71,30.66,30.71,17500.0,20.1963,20.2226,20.1897,20.2226,17500.0
2007-07-20 15:20:00,30.71,30.73,30.68,30.71,33600.0,20.2226,20.2358,20.2029,20.2226,33600.0
2007-07-20 15:30:00,30.69,30.8,30.6,30.62,38800.0,20.2095,20.2819,20.1502,20.1634,38800.0
2007-07-20 15:40:00,30.62,30.63,30.61,30.61,29100.0,20.1634,20.17,20.1568,20.1568,29100.0
2007-07-20 15:50:00,30.6,30.62,30.52,30.54,77300.0,20.1502,20.1634,20.0975,20.1107,77300.0
2007-07-23 09:30:00,30.59,30.71,30.55,30.71,28300.0,20.1436,20.2226,20.1173,20.2226,28300.0
2007-07-23 09:40:00,30.72,30.82,30.72,30.81,10100.0,20.2292,20.2951,20.2292,20.2885,10100.0
2007-07-23 09:50:00,30.84,30.89,30.78,30.8,22900.0,20.3082,20.3412,20.2687,20.2819,22900.0
2007-07-23 10:00:00,30.79,30.87,30.68,30.72,21000.0,20.2753,20.328,20.2029,20.2292,21000.0
2007-07-23 10:10:00,30.72,30.73,30.65,30.66,19000.0,20.2292,20.2358,20.1831,20.1897,19000.0
2007-07-23 10:20:00,30.65,30.84,30.65,30.84,19900.0,20.1831,20.3082,20.1831,20.3082,19900.0
2007-07-23 10:30:00,30.86,30.92,30.85,30.91,15600.0,20.3214,20.3609,20.3148,20.3543,15600.0
2007-07-23 10:40:00,30.93,30.93,30.86,30.87,16000.0,20.3675,20.3675,20.3214,20.328,16000.0
2007-07-23 10:50:00,30.87,30.93,30.86,30.93,23000.0,20.328,20.3675,20.3214,20.3675,23000.0
2007-07-23 11:00:00,30.94,31.01,30.93,30.93,15300.0,20.3741,20.4202,20.3675,20.3675,15300.0
2007-07-23 11:10:00,30.92,30.97,30.92,30.96,7600.0,20.3609,20.3938,20.3609,20.3873,7600.0
2007-07-23 11:20:00,30.97,31.0,30.91,30.96,20800.0,20.3938,20.4136,20.3543,20.3873,20800.0
2007-07-23 11:30:00,30.97,30.98,30.88,30.91,17000.0,20.3938,20.4004,20.3346,20.3543,17000.0
2007-07-23 11:40:00,30.91,30.94,30.9,30.93,15000.0,20.3543,20.3741,20.3478,20.3675,15000.0
2007-07-23 11:50:00,30.93,30.94,30.9,30.9,10000.0,20.3675,20.3741,20.3478,20.3478,10000.0
2007-07-23 12:00:00,30.9,30.93,30.84,30.87,25600.0,20.3478,20.3675,20.3082,20.328,25600.0
2007-07-23 12:10:00,30.87,30.92,30.86,30.88,18800.0,20.328,20.3609,20.3214,20.3346,18800.0
2007-07-23 12:20:00,30.87,30.88,30.8,30.84,15700.0,20.328,20.3346,20.2819,20.3082,15700.0
2007-07-23 12:30:00,30.84,30.84,30.74,30.8,24000.0,20.3082,20.3082,20.2424,20.2819,24000.0
2007-07-23 12:40:00,30.8,30.92,30.79,30.85,28500.0,20.2819,20.3609,20.2753,20.3148,28500.0
2007-07-23 12:50:00,30.86,30.87,30.81,30.81,11600.0,20.3214,20.328,20.2885,20.2885,11600.0
2007-07-23 13:00:00,30.83,30.84,30.78,30.78,11400.0,20.3017,20.3082,20.2687,20.2687,11400.0
2007-07-23 13:10:00,30.78,30.81,30.76,30.8,6100.0,20.2687,20.2885,20.2556,20.2819,6100.0
2007-07-23 13:20:00,30.79,30.8,30.76,30.79,9700.0,20.2753,20.2819,20.2556,20.2753,9700.0
2007-07-23 13:30:00,30.78,30.85,30.74,30.85,28200.0,20.2687,20.3148,20.2424,20.3148,28200.0
2007-07-23 13:40:00,30.84,30.84,30.77,30.81,18100.0,20.3082,20.3082,20.2621,20.2885,18100.0
2007-07-23 13:50:00,30.82,30.88,30.81,30.81,14500.0,20.2951,20.3346,20.2885,20.2885,14500.0
2007-07-23 14:00:00,30.81,30.82,30.74,30.78,25100.0,20.2885,20.2951,20.2424,20.2687,25100.0
2007-07-23 14:10:00,30.77,30.92,30.76,30.92,39500.0,20.2621,20.3609,20.2556,20.3609,39500.0
2007-07-23 14:20:00,30.92,30.99,30.88,30.93,38400.0,20.3609,20.407,20.3346,20.3675,38400.0
2007-07-23 14:30:00,30.93,31.02,30.92,31.02,29400.0,20.3675,20.4268,20.3609,20.4268,29400.0
2007-07-23 14:40:00,31.03,31.11,30.99,31.04,23100.0,20.4334,20.486,20.407,20.4399,23100.0
2007-07-23 14:50:00,31.05,31.08,30.99,31.0,16700.0,20.4465,20.4663,20.407,20.4136,16700.0
2007-07-23 15:00:00,31.01,31.02,30.92,30.94,17400.0,20.4202,20.4268,20.3609,20.3741,17400.0
2007-07-23 15:10:00,30.94,30.97,30.87,30.95,47800.0,20.3741,20.3938,20.328,20.3807,47800.0
2007-07-23 15:20:00,30.92,30.94,30.86,30.92,15400.0,20.3609,20.3741,20.3214,20.3609,15400.0
2007-07-23 15:30:00,30.91,30.92,30.83,30.87,28300.0,20.3543,20.3609,20.3017,20.328,28300.0
2007-07-23 15:40:00,30.89,30.95,30.82,30.87,25100.0,20.3412,20.3807,20.2951,20.328,25100.0
2007-07-23 15:50:00,30.86,30.9,30.77,30.8,61400.0,20.3214,20.3478,20.2621,20.2819,61400.0
2007-07-24 09:30:00,30.61,30.83,30.59,30.83,22800.0,20.1568,20.3017,20.1436,20.3017,22800.0
2007-07-24 09:40:00,30.82,30.94,30.71,30.73,23500.0,20.2951,20.3741,20.2226,20.2358,23500.0
2007-07-24 09:50:00,30.73,30.82,30.69,30.7,19000.0,20.2358,20.2951,20.2095,20.2161,19000.0
2007-07-24 10:00:00,30.7,30.74,30.49,30.52,25400.0,20.2161,20.2424,20.0778,20.0975,25400.0
2007-07-24 10:10:00,30.53,30.54,30.44,30.49,19900.0,20.1041,20.1107,20.0448,20.0778,19900.0
2007-07-24 10:20:00,30.48,30.56,30.47,30.53,28900.0,20.0712,20.1239,20.0646,20.1041,28900.0
2007-07-24 10:30:00,30.54,30.63,30.54,30.63,37400.0,20.1107,20.17,20.1107,20.17,37400.0
2007-07-24 10:40:00,30.67,30.69,30.61,30.61,52100.0,20.1963,20.2095,20.1568,20.1568,52100.0
2007-07-24 10:50:00,30.65,30.67,30.62,30.64,15400.0,20.1831,20.1963,20.1634,20.1765,15400.0
2007-07-24 11:00:00,30.64,30.65,30.6,30.63,12200.0,20.1765,20.1831,20.1502,20.17,12200.0
2007-07-24 11:10:00,30.63,30.71,30.61,30.65,14500.0,20.17,20.2226,20.1568,20.1831,14500.0
2007-07-24 11:20:00,30.65,30.65,30.6,30.64,6900.0,20.1831,20.1831,20.1502,20.1765,6900.0
2007-07-24 11:30:00,30.63,30.63,30.59,30.59,12100.0,20.17,20.17,20.1436,20.1436,12100.0
2007-07-24 11:40:00,30.59,30.63,30.57,30.59,17700.0,20.1436,20.17,20.1304,20.1436,17700.0
2007-07-24 11:50:00,30.58,30.68,30.57,30.66,24400.0,20.137,20.2029,20.1304,20.1897,24400.0
2007-07-24 12:00:00,30.67,30.72,30.66,30.72,19300.0,20.1963,20.2292,20.1897,20.2292,19300.0
2007-07-24 12:10:00,30.71,30.73,30.64,30.71,13100.0,20.2226,20.2358,20.1765,20.2226,13100.0
2007-07-24 12:20:00,30.7,30.78,30.7,30.76,11600.0,20.2161,20.2687,20.2161,20.2556,11600.0
2007-07-24 12:30:00,30.76,30.82,30.74,30.79,25500.0,20.2556,20.2951,20.2424,20.2753,25500.0
2007-07-24 12:40:00,30.81,30.84,30.78,30.79,20400.0,20.2885,20.3082,20.2687,20.2753,20400.0
2007-07-24 12:50:00,30.79,30.84,30.75,30.75,19300.0,20.2753,20.3082,20.249,20.249,19300.0
2007-07-24 13:00:00,30.74,30.76,30.66,30.7,9600.0,20.2424,20.2556,20.1897,20.2161,9600.0
2007-07-24 13:10:00,30.7,30.75,30.66,30.66,11400.0,20.2161,20.249,20.1897,20.1897,11400.0
2007-07-24 13:20:00,30.67,30.71,30.66,30.67,10100.0,20.1963,20.2226,20.1897,20.1963,10100.0
2007-07-24 13:30:00,30.66,30.76,30.65,30.75,15400.0,20.1897,20.2556,20.1831,20.249,15400.0
2007-07-24 13:40:00,30.75,30.76,30.73,30.74,25900.0,20.249,20.2556,20.2358,20.2424,25900.0
2007-07-24 13:50:00,30.74,30.77,30.7,30.73,25200.0,20.2424,20.2621,20.2161,20.2358,25200.0
2007-07-24 14:00:00,30.71,30.72,30.65,30.66,11800.0,20.2226,20.2292,20.1831,20.1897,11800.0
2007-07-24 14:10:00,30.66,30.66,30.59,30.62,9900.0,20.1897,20.1897,20.1436,20.1634,9900.0
2007-07-24 14:20:00,30.62,30.68,30.61,30.67,16700.0,20.1634,20.2029,20.1568,20.1963,16700.0
2007-07-24 14:30:00,30.67,30.69,30.59,30.61,13900.0,20.1963,20.2095,20.1436,20.1568,13900.0
2007-07-24 14:40:00,30.6,30.67,30.57,30.64,23700.0,20.1502,20.1963,20.1304,20.1765,23700.0
2007-07-24 14:50:00,30.63,30.65,30.61,30.65,10000.0,20.17,20.1831,20.1568,20.1831,10000.0
2007-07-24 15:00:00,30.62,30.62,30.5,30.51,23400.0,20.1634,20.1634,20.0843,20.0909,23400.0
2007-07-24 15:10:00,30.5,30.59,30.5,30.53,20400.0,20.0843,20.1436,20.0843,20.1041,20400.0
2007-07-24 15:20:00,30.53,30.57,30.49,30.5,34000.0,20.1041,20.1304,20.0778,20.0843,34000.0
2007-07-24 15:30:00,30.5,30.53,30.46,30.49,32900.0,20.0843,20.1041,20.058,20.0778,32900.0
2007-07-24 15:40:00,30.48,30.5,30.42,30.47,28000.0,20.0712,20.0843,20.0317,20.0646,28000.0
2007-07-24 15:50:00,30.45,30.49,30.41,30.48,24600.0,20.0514,20.0778,20.0251,20.0712,24600.0
2007-07-25 09:30:00,30.56,30.75,30.37,30.74,20300.0,20.1239,20.249,19.9987,20.2424,20300.0
2007-07-25 09:40:00,30.75,30.93,30.74,30.81,25000.0,20.249,20.3675,20.2424,20.2885,25000.0
2007-07-25 09:50:00,30.81,30.9,30.81,30.89,11100.0,20.2885,20.3478,20.2885,20.3412,11100.0
2007-07-25 10:00:00,30.89,30.89,30.72,30.76,27100.0,20.3412,20.3412,20.2292,20.2556,27100.0
2007-07-25 10:10:00,30.76,30.78,30.54,30.55,28700.0,20.2556,20.2687,20.1107,20.1173,28700.0
2007-07-25 10:20:00,30.56,30.72,30.53,30.72,18100.0,20.1239,20.2292,20.1041,20.2292,18100.0
2007-07-25 10:30:00,30.71,30.71,30.5,30.52,26700.0,20.2226,20.2226,20.0843,20.0975,26700.0
2007-07-25 10:40:00,30.52,30.59,30.5,30.51,17000.0,20.0975,20.1436,20.0843,20.0909,17000.0
2007-07-25 10:50:00,30.49,30.57,30.47,30.56,18300.0,20.0778,20.1304,20.0646,20.1239,18300.0
2007-07-25 11:00:00,30.55,30.67,30.51,30.64,14100.0,20.1173,20.1963,20.0909,20.1765,14100.0
2007-07-25 11:10:00,30.64,30.67,30.51,30.54,21000.0,20.1765,20.1963,20.0909,20.1107,21000.0
2007-07-25 11:20:00,30.52,30.65,30.52,30.55,35700.0,20.0975,20.1831,20.0975,20.1173,35700.0
2007-07-25 11:30:00,30.55,30.56,30.39,30.47,28000.0,20.1173,20.1239,20.0119,20.0646,28000.0
2007-07-25 11:40:00,30.47,30.52,30.44,30.5,10500.0,20.0646,20.0975,20.0448,20.0843,10500.0
2007-07-25 11:50:00,30.5,30.55,30.49,30.52,30200.0,20.0843,20.1173,20.0778,20.0975,30200.0
2007-07-25 12:00:00,30.51,30.54,30.39,30.39,13600.0,20.0909,20.1107,20.0119,20.0119,13600.0
2007-07-25 12:10:00,30.41,30.44,30.37,30.41,9600.0,20.0251,20.0448,19.9987,20.0251,9600.0
2007-07-25 12:20:00,30.4,30.44,30.4,30.4,4100.0,20.0185,20.0448,20.0185,20.0185,4100.0
2007-07-25 12:30:00,30.39,30.45,30.39,30.43,9800.0,20.0119,20.0514,20.0119,20.0383,9800.0
2007-07-25 12:40:00,30.42,30.42,30.34,30.34,12300.0,20.0317,20.0317,19.979,19.979,12300.0
2007-07-25 12:50:00,30.33,30.36,30.31,30.34,11400.0,19.9724,19.9922,19.9592,19.979,11400.0
2007-07-25 13:00:00,30.35,30.4,30.33,30.34,19700.0,19.9856,20.0185,19.9724,19.979,19700.0
2007-07-25 13:10:00,30.34,30.35,30.2,30.23,26000.0,19.979,19.9856,19.8868,19.9066,26000.0
2007-07-25 13:20:00,30.25,30.29,30.2,30.26,18000.0,19.9197,19.9461,19.8868,19.9263,18000.0
2007-07-25 13:30:00,30.21,30.23,30.18,30.22,17100.0,19.8934,19.9066,19.8736,19.9,17100.0
2007-07-25 13:40:00,30.21,30.3,30.2,30.26,13500.0,19.8934,19.9526,19.8868,19.9263,13500.0
2007-07-25 13:50:00,30.25,30.25,30.15,30.15,27600.0,19.9197,19.9197,19.8539,19.8539,27600.0
2007-07-25 14:00:00,30.18,30.22,30.11,30.14,21100.0,19.8736,19.9,19.8275,19.8473,21100.0
2007-07-25 14:10:00,30.16,30.28,30.13,30.23,16500.0,19.8605,19.9395,19.8407,19.9066,16500.0
2007-07-25 14:20:00,30.23,30.31,30.21,30.27,19400.0,19.9066,19.9592,19.8934,19.9329,19400.0
2007-07-25 14:30:00,30.28,30.32,30.18,30.24,34000.0,19.9395,19.9658,19.8736,19.9131,34000.0
2007-07-25 14:40:00,30.25,30.3,30.18,30.27,42300.0,19.9197,19.9526,19.8736,19.9329,42300.0
2007-07-25 14:50:00,30.28,30.32,30.22,30.32,9200.0,19.9395,19.9658,19.9,19.9658,9200.0
2007-07-25 15:00:00,30.32,30.53,30.32,30.43,40600.0,19.9658,20.1041,19.9658,20.0383,40600.0
2007-07-25 15:10:00,30.46,30.65,30.44,30.46,35600.0,20.058,20.1831,20.0448,20.058,35600.0
2007-07-25 15:20:00,30.46,30.5,30.41,30.41,24900.0,20.058,20.0843,20.0251,20.0251,24900.0
2007-07-25 15:30:00,30.42,30.46,30.37,30.37,26000.0,20.0317,20.058,19.9987,19.9987,26000.0
2007-07-25 15:40:00,30.38,30.47,30.38,30.45,30700.0,20.0053,20.0646,20.0053,20.0514,30700.0
2007-07-25 15:50:00,30.46,30.49,30.38,30.39,37900.0,20.058,20.0778,20.0053,20.0119,37900.0
2007-07-26 09:30:00,28.86,29.99,28.86,29.82,30500.0,19.0044,19.7485,19.0044,19.6366,30500.0
2007-07-26 09:40:00,29.84,30.16,29.82,30.15,22900.0,19.6497,19.8605,19.6366,19.8539,22900.0
2007-07-26 09:50:00,30.16,30.3,30.05,30.14,38500.0,19.8605,19.9526,19.788,19.8473,38500.0
2007-07-26 10:00:00,30.13,30.2,29.96,30.19,28900.0,19.8407,19.8868,19.7288,19.8802,28900.0
2007-07-26 10:10:00,30.19,30.35,30.07,30.08,27600.0,19.8802,19.9856,19.8012,19.8078,27600.0
2007-07-26 10:20:00,30.08,30.65,30.01,30.11,25900.0,19.8078,20.1831,19.7617,19.8275,25900.0
2007-07-26 10:30:00,30.11,30.16,30.01,30.13,37800.0,19.8275,19.8605,19.7617,19.8407,37800.0
2007-07-26 10:40:00,30.12,30.27,30.07,30.18,19500.0,19.8341,19.9329,19.8012,19.8736,19500.0
2007-07-26 10:50:00,30.18,30.29,30.14,30.23,33200.0,19.8736,19.9461,19.8473,19.9066,33200.0
2007-07-26 11:00:00,30.25,30.25,30.06,30.15,31100.0,19.9197,19.9197,19.7946,19.8539,31100.0
2007-07-26 11:10:00,30.15,30.18,29.96,30.0,38000.0,19.8539,19.8736,19.7288,19.7551,38000.0
2007-07-26 11:20:00,30.01,30.07,29.96,30.0,22800.0,19.7617,19.8012,19.7288,19.7551,22800.0
2007-07-26 11:30:00,30.01,30.14,29.95,30.07,40700.0,19.7617,19.8473,19.7222,19.8012,40700.0
2007-07-26 11:40:00,30.06,30.12,29.99,30.03,38000.0,19.7946,19.8341,19.7485,19.7749,38000.0
2007-07-26 11:50:00,30.04,30.14,30.03,30.1,22500.0,19.7814,19.8473,19.7749,19.8209,22500.0
2007-07-26 12:00:00,30.09,30.11,29.92,29.99,20100.0,19.8144,19.8275,19.7024,19.7485,20100.0
2007-07-26 12:10:00,29.96,30.08,29.87,30.07,30100.0,19.7288,19.8078,19.6695,19.8012,30100.0
2007-07-26 12:20:00,30.1,30.1,29.97,29.99,12300.0,19.8209,19.8209,19.7353,19.7485,12300.0
2007-07-26 12:30:00,30.02,30.04,29.86,29.93,16000.0,19.7683,19.7814,19.6629,19.709,16000.0
2007-07-26 12:40:00,29.96,29.99,29.81,29.98,18900.0,19.7288,19.7485,19.63,19.7419,18900.0
2007-07-26 12:50:00,29.99,30.05,29.91,30.04,16300.0,19.7485,19.788,19.6958,19.7814,16300.0
2007-07-26 13:00:00,30.04,30.04,29.92,29.95,20900.0,19.7814,19.7814,19.7024,19.7222,20900.0
2007-07-26 13:10:00,29.95,30.15,29.92,29.98,25500.0,19.7222,19.8539,19.7024,19.7419,25500.0
2007-07-26 13:20:00,29.97,30.03,29.91,29.94,23900.0,19.7353,19.7749,19.6958,19.7156,23900.0
2007-07-26 13:30:00,29.95,30.0,29.91,29.94,16100.0,19.7222,19.7551,19.6958,19.7156,16100.0
2007-07-26 13:40:00,29.95,30.09,29.88,29.88,25700.0,19.7222,19.8144,19.6761,19.6761,25700.0
2007-07-26 13:50:00,29.88,29.94,29.75,29.82,17800.0,19.6761,19.7156,19.5905,19.6366,17800.0
2007-07-26 14:00:00,29.86,29.97,29.81,29.9,22100.0,19.6629,19.7353,19.63,19.6892,22100.0
2007-07-26 14:10:00,29.86,29.91,29.72,29.86,33800.0,19.6629,19.6958,19.5707,19.6629,33800.0
2007-07-26 14:20:00,29.84,29.95,29.8,29.92,45900.0,19.6497,19.7222,19.6234,19.7024,45900.0
2007-07-26 14:30:00,29.92,29.93,29.81,29.91,49700.0,19.7024,19.709,19.63,19.6958,49700.0
2007-07-26 14:40:00,29.91,29.91,29.76,29.76,35400.0,19.6958,19.6958,19.5971,19.5971,35400.0
2007-07-26 14:50:00,29.77,29.96,29.63,29.7,44100.0,19.6036,19.7288,19.5115,19.5575,44100.0
2007-07-26 15:00:00,29.7,29.81,29.56,29.71,56300.0,19.5575,19.63,19.4654,19.5641,56300.0
2007-07-26 15:10:00,29.72,29.94,29.6,29.91,36900.0,19.5707,19.7156,19.4917,19.6958,36900.0
2007-07-26 15:20:00,29.88,30.07,29.76,29.86,40400.0,19.6761,19.8012,19.5971,19.6629,40400.0
2007-07-26 15:30:00,29.85,29.93,29.76,29.82,29800.0,19.6563,19.709,19.5971,19.6366,29800.0
2007-07-26 15:40:00,29.83,29.93,29.7,29.85,32100.0,19.6432,19.709,19.5575,19.6563,32100.0
2007-07-26 15:50:00,29.88,29.88,29.58,29.7,72500.0,19.6761,19.6761,19.4785,19.5575,72500.0
2007-07-27 09:30:00,30.75,30.89,29.71,30.46,48100.0,20.249,20.3412,19.5641,20.058,48100.0
2007-07-27 09:40:00,30.46,30.55,29.71,30.41,163300.0,20.058,20.1173,19.5641,20.0251,163300.0
2007-07-27 09:50:00,30.47,30.76,30.32,30.5,120500.0,20.0646,20.2556,19.9658,20.0843,120500.0
2007-07-27 10:00:00,30.52,30.85,30.5,30.85,116200.0,20.0975,20.3148,20.0843,20.3148,116200.0
2007-07-27 10:10:00,30.85,31.35,30.82,31.35,164900.0,20.3148,20.6441,20.2951,20.6441,164900.0
2007-07-27 10:20:00,31.34,31.4,31.26,31.31,47300.0,20.6375,20.677,20.5848,20.6177,47300.0
2007-07-27 10:30:00,31.31,31.38,30.9,30.92,66100.0,20.6177,20.6638,20.3478,20.3609,66100.0
2007-07-27 10:40:00,30.93,31.05,30.85,30.86,61500.0,20.3675,20.4465,20.3148,20.3214,61500.0
2007-07-27 10:50:00,30.85,30.89,30.7,30.7,37100.0,20.3148,20.3412,20.2161,20.2161,37100.0
2007-07-27 11:00:00,30.74,30.82,30.51,30.81,50800.0,20.2424,20.2951,20.0909,20.2885,50800.0
2007-07-27 11:10:00,30.81,30.97,30.69,30.73,59600.0,20.2885,20.3938,20.2095,20.2358,59600.0
2007-07-27 11:20:00,30.73,30.75,30.59,30.62,30200.0,20.2358,20.249,20.1436,20.1634,30200.0
2007-07-27 11:30:00,30.62,30.73,30.57,30.64,37800.0,20.1634,20.2358,20.1304,20.1765,37800.0
2007-07-27 11:40:00,30.64,30.81,30.59,30.76,66100.0,20.1765,20.2885,20.1436,20.2556,66100.0
2007-07-27 11:50:00,30.75,30.8,30.74,30.77,90700.0,20.249,20.2819,20.2424,20.2621,90700.0
2007-07-27 12:00:00,30.78,31.12,30.77,31.11,58000.0,20.2687,20.4926,20.2621,20.486,58000.0
2007-07-27 12:10:00,31.11,31.2,31.05,31.1,57400.0,20.486,20.5453,20.4465,20.4795,57400.0
2007-07-27 12:20:00,31.1,31.1,31.07,31.1,43000.0,20.4795,20.4795,20.4597,20.4795,43000.0
2007-07-27 12:30:00,31.09,31.2,31.01,31.2,42600.0,20.4729,20.5453,20.4202,20.5453,42600.0
2007-07-27 12:40:00,31.18,31.45,31.18,31.39,51700.0,20.5321,20.7099,20.5321,20.6704,51700.0
2007-07-27 12:50:00,31.39,31.41,31.19,31.22,58600.0,20.6704,20.6836,20.5387,20.5585,58600.0
2007-07-27 13:00:00,31.23,31.41,31.2,31.34,40400.0,20.5651,20.6836,20.5453,20.6375,40400.0
2007-07-27 13:10:00,31.34,31.36,31.29,31.35,49500.0,20.6375,20.6507,20.6046,20.6441,49500.0
2007-07-27 13:20:00,31.34,31.37,31.28,31.29,44200.0,20.6375,20.6572,20.598,20.6046,44200.0
2007-07-27 13:30:00,31.3,31.43,31.28,31.4,57100.0,20.6112,20.6968,20.598,20.677,57100.0
2007-07-27 13:40:00,31.4,31.41,31.2,31.26,42900.0,20.677,20.6836,20.5453,20.5848,42900.0
2007-07-27 13:50:00,31.27,31.42,31.24,31.26,54800.0,20.5914,20.6902,20.5716,20.5848,54800.0
2007-07-27 14:00:00,31.27,31.35,31.26,31.34,30600.0,20.5914,20.6441,20.5848,20.6375,30600.0
2007-07-27 14:10:00,31.35,31.35,31.07,31.29,48500.0,20.6441,20.6441,20.4597,20.6046,48500.0
2007-07-27 14:20:00,31.28,31.32,31.08,31.08,44900.0,20.598,20.6243,20.4663,20.4663,44900.0
2007-07-27 14:30:00,31.07,31.25,31.02,31.25,47100.0,20.4597,20.5782,20.4268,20.5782,47100.0
2007-07-27 14:40:00,31.26,31.39,31.26,31.37,40000.0,20.5848,20.6704,20.5848,20.6572,40000.0
2007-07-27 14:50:00,31.38,31.6,31.37,31.48,82300.0,20.6638,20.8087,20.6572,20.7297,82300.0
2007-07-27 15:00:00,31.48,31.48,31.29,31.3,107800.0,20.7297,20.7297,20.6046,20.6112,107800.0
2007-07-27 15:10:00,31.3,31.41,31.29,31.38,55300.0,20.6112,20.6836,20.6046,20.6638,55300.0
2007-07-27 15:20:00,31.39,31.4,31.3,31.38,63500.0,20.6704,20.677,20.6112,20.6638,63500.0
2007-07-27 15:30:00,31.38,31.42,31.37,31.41,102500.0,20.6638,20.6902,20.6572,20.6836,102500.0
2007-07-27 15:40:00,31.41,31.48,31.34,31.34,123300.0,20.6836,20.7297,20.6375,20.6375,123300.0
2007-07-27 15:50:00,31.34,31.39,31.3,31.32,82100.0,20.6375,20.6704,20.6112,20.6243,82100.0
2007-07-30 09:30:00,31.63,31.63,31.2,31.3,56400.0,20.8285,20.8285,20.5453,20.6112,56400.0
2007-07-30 09:40:00,31.32,31.55,31.28,31.45,54000.0,20.6243,20.7758,20.598,20.7099,54000.0
2007-07-30 09:50:00,31.47,31.5,31.31,31.43,40400.0,20.7231,20.7429,20.6177,20.6968,40400.0
2007-07-30 10:00:00,31.43,31.65,31.4,31.63,61000.0,20.6968,20.8416,20.677,20.8285,61000.0
2007-07-30 10:10:00,31.64,31.73,31.63,31.68,78000.0,20.835,20.8943,20.8285,20.8614,78000.0
2007-07-30 10:20:00,31.69,31.7,31.61,31.67,57500.0,20.868,20.8746,20.8153,20.8548,57500.0
2007-07-30 10:30:00,31.67,31.72,31.59,31.66,75500.0,20.8548,20.8877,20.8021,20.8482,75500.0
2007-07-30 10:40:00,31.66,31.77,31.59,31.76,72400.0,20.8482,20.9206,20.8021,20.9141,72400.0
2007-07-30 10:50:00,31.77,31.8,31.72,31.72,35700.0,20.9206,20.9404,20.8877,20.8877,35700.0
2007-07-30 11:00:00,31.73,31.79,31.63,31.63,42500.0,20.8943,20.9338,20.8285,20.8285,42500.0
2007-07-30 11:10:00,31.65,31.74,31.59,31.72,32700.0,20.8416,20.9009,20.8021,20.8877,32700.0
2007-07-30 11:20:00,31.73,31.73,31.58,31.62,47900.0,20.8943,20.8943,20.7955,20.8219,47900.0
2007-07-30 11:30:00,31.62,31.63,31.53,31.53,77300.0,20.8219,20.8285,20.7626,20.7626,77300.0
2007-07-30 11:40:00,31.53,31.73,31.51,31.67,69300.0,20.7626,20.8943,20.7494,20.8548,69300.0
2007-07-30 11:50:00,31.67,31.67,31.58,31.58,82100.0,20.8548,20.8548,20.7955,20.7955,82100.0
2007-07-30 12:00:00,31.6,31.6,31.45,31.5,59100.0,20.8087,20.8087,20.7099,20.7429,59100.0
2007-07-30 12:10:00,31.49,31.53,31.44,31.51,45900.0,20.7363,20.7626,20.7033,20.7494,45900.0
2007-07-30 12:20:00,31.53,31.6,31.48,31.58,36300.0,20.7626,20.8087,20.7297,20.7955,36300.0
2007-07-30 12:30:00,31.6,31.78,31.59,31.77,45100.0,20.8087,20.9272,20.8021,20.9206,45100.0
2007-07-30 12:40:00,31.78,31.89,31.77,31.85,39400.0,20.9272,20.9997,20.9206,20.9733,39400.0
2007-07-30 12:50:00,31.86,31.97,31.85,31.95,46800.0,20.9799,21.0523,20.9733,21.0392,46800.0
2007-07-30 13:00:00,31.95,31.99,31.92,31.94,32500.0,21.0392,21.0655,21.0194,21.0326,32500.0
2007-07-30 13:10:00,31.94,31.95,31.83,31.83,28300.0,21.0326,21.0392,20.9602,20.9602,28300.0
2007-07-30 13:20:00,31.84,31.89,31.63,31.63,38300.0,20.9667,20.9997,20.8285,20.8285,38300.0
2007-07-30 13:30:00,31.63,31.68,31.53,31.64,65000.0,20.8285,20.8614,20.7626,20.835,65000.0
2007-07-30 13:40:00,31.66,31.93,31.65,31.92,23700.0,20.8482,21.026,20.8416,21.0194,23700.0
2007-07-30 13:50:00,31.93,31.96,31.87,31.89,27600.0,21.026,21.0458,20.9865,20.9997,27600.0
2007-07-30 14:00:00,31.9,31.94,31.84,31.9,25000.0,21.0063,21.0326,20.9667,21.0063,25000.0
2007-07-30 14:10:00,31.92,31.92,31.86,31.87,21100.0,21.0194,21.0194,20.9799,20.9865,21100.0
2007-07-30 14:20:00,31.88,31.88,31.81,31.85,26100.0,20.9931,20.9931,20.947,20.9733,26100.0
2007-07-30 14:30:00,31.86,31.86,31.77,31.84,24300.0,20.9799,20.9799,20.9206,20.9667,24300.0
2007-07-30 14:40:00,31.85,31.92,31.84,31.86,34800.0,20.9733,21.0194,20.9667,20.9799,34800.0
2007-07-30 14:50:00,31.87,31.91,31.84,31.87,25800.0,20.9865,21.0128,20.9667,20.9865,25800.0
2007-07-30 15:00:00,31.87,31.94,31.8,31.91,38300.0,20.9865,21.0326,20.9404,21.0128,38300.0
2007-07-30 15:10:00,31.92,31.94,31.89,31.89,31600.0,21.0194,21.0326,20.9997,20.9997,31600.0
2007-07-30 15:20:00,31.9,31.95,31.89,31.92,31100.0,21.0063,21.0392,20.9997,21.0194,31100.0
2007-07-30 15:30:00,31.91,31.95,31.84,31.93,65200.0,21.0128,21.0392,20.9667,21.026,65200.0
2007-07-30 15:40:00,31.94,31.95,31.89,31.9,56200.0,21.0326,21.0392,20.9997,21.0063,56200.0
2007-07-30 15:50:00,31.9,31.95,31.87,31.91,58800.0,21.0063,21.0392,20.9865,21.0128,58800.0
2007-07-31 09:30:00,31.88,32.18,31.88,32.09,62300.0,20.9931,21.1906,20.9931,21.1314,62300.0
2007-07-31 09:40:00,32.1,32.45,32.09,32.45,67900.0,21.138,21.3684,21.1314,21.3684,67900.0
2007-07-31 09:50:00,32.43,32.65,32.38,32.61,98400.0,21.3553,21.5001,21.3223,21.4738,98400.0
2007-07-31 10:00:00,32.64,32.75,32.63,32.73,102300.0,21.4935,21.566,21.487,21.5528,102300.0
2007-07-31 10:10:00,32.73,33.06,32.73,33.01,137200.0,21.5528,21.7701,21.5528,21.7372,137200.0
2007-07-31 10:20:00,33.0,33.26,33.0,33.17,117000.0,21.7306,21.9018,21.7306,21.8426,117000.0
2007-07-31 10:30:00,33.17,33.19,32.96,33.02,128500.0,21.8426,21.8557,21.7043,21.7438,128500.0
2007-07-31 10:40:00,33.01,33.05,32.7,32.82,89400.0,21.7372,21.7635,21.5331,21.6121,89400.0
2007-07-31 10:50:00,32.83,32.85,32.71,32.81,125600.0,21.6187,21.6318,21.5396,21.6055,125600.0
2007-07-31 11:00:00,32.8,32.8,32.7,32.71,65000.0,21.5989,21.5989,21.5331,21.5396,65000.0
2007-07-31 11:10:00,32.71,33.0,32.71,32.87,64500.0,21.5396,21.7306,21.5396,21.645,64500.0
2007-07-31 11:20:00,32.87,32.9,32.77,32.85,41600.0,21.645,21.6648,21.5792,21.6318,41600.0
2007-07-31 11:30:00,32.85,32.86,32.76,32.78,54000.0,21.6318,21.6384,21.5726,21.5857,54000.0
2007-07-31 11:40:00,32.77,32.86,32.75,32.81,42200.0,21.5792,21.6384,21.566,21.6055,42200.0
2007-07-31 11:50:00,32.81,32.82,32.7,32.71,31000.0,21.6055,21.6121,21.5331,21.5396,31000.0
2007-07-31 12:00:00,32.71,32.76,32.65,32.76,39600.0,21.5396,21.5726,21.5001,21.5726,39600.0
2007-07-31 12:10:00,32.76,32.82,32.75,32.76,28300.0,21.5726,21.6121,21.566,21.5726,28300.0
2007-07-31 12:20:00,32.77,32.8,32.73,32.73,44500.0,21.5792,21.5989,21.5528,21.5528,44500.0
2007-07-31 12:30:00,32.73,32.76,32.62,32.63,32600.0,21.5528,21.5726,21.4804,21.487,32600.0
2007-07-31 12:40:00,32.63,32.66,32.59,32.62,32700.0,21.487,21.5067,21.4606,21.4804,32700.0
2007-07-31 12:50:00,32.6,32.64,32.59,32.61,60400.0,21.4672,21.4935,21.4606,21.4738,60400.0
2007-07-31 13:00:00,32.62,32.64,32.53,32.61,66300.0,21.4804,21.4935,21.4211,21.4738,66300.0
2007-07-31 13:10:00,32.62,32.66,32.61,32.63,54500.0,21.4804,21.5067,21.4738,21.487,54500.0
2007-07-31 13:20:00,32.63,32.63,32.54,32.56,22800.0,21.487,21.487,21.4277,21.4409,22800.0
2007-07-31 13:30:00,32.54,32.62,32.53,32.54,47600.0,21.4277,21.4804,21.4211,21.4277,47600.0
2007-07-31 13:40:00,32.54,32.55,32.47,32.49,40800.0,21.4277,21.4343,21.3816,21.3948,40800.0
2007-07-31 13:50:00,32.49,32.51,32.41,32.49,38000.0,21.3948,21.4079,21.3421,21.3948,38000.0
2007-07-31 14:00:00,32.5,32.51,32.43,32.43,66700.0,21.4014,21.4079,21.3553,21.3553,66700.0
2007-07-31 14:10:00,32.42,32.5,32.4,32.47,43300.0,21.3487,21.4014,21.3355,21.3816,43300.0
2007-07-31 14:20:00,32.48,32.48,32.36,32.36,44300.0,21.3882,21.3882,21.3092,21.3092,44300.0
2007-07-31 14:30:00,32.36,32.36,32.05,32.09,66500.0,21.3092,21.3092,21.105,21.1314,66500.0
2007-07-31 14:40:00,32.12,32.32,32.1,32.3,60000.0,21.1511,21.2828,21.138,21.2697,60000.0
2007-07-31 14:50:00,32.29,32.29,32.18,32.23,46800.0,21.2631,21.2631,21.1906,21.2236,46800.0
2007-07-31 15:00:00,32.22,32.42,32.22,32.4,73200.0,21.217,21.3487,21.217,21.3355,73200.0
2007-07-31 15:10:00,32.4,32.55,32.4,32.55,71700.0,21.3355,21.4343,21.3355,21.4343,71700.0
2007-07-31 15:20:00,32.54,32.65,32.53,32.58,79400.0,21.4277,21.5001,21.4211,21.454,79400.0
2007-07-31 15:30:00,32.59,32.62,32.3,32.3,96500.0,21.4606,21.4804,21.2697,21.2697,96500.0
2007-07-31 15:40:00,32.29,32.3,31.97,32.1,116900.0,21.2631,21.2697,21.0523,21.138,116900.0
2007-07-31 15:50:00,32.1,32.14,31.88,31.99,139200.0,21.138,21.1643,20.9931,21.0655,139200.0
2007-08-01 09:30:00,32.69,33.18,32.6,32.96,180400.0,21.5265,21.8491,21.4672,21.7043,180400.0
2007-08-01 09:40:00,32.96,32.96,32.61,32.67,92700.0,21.7043,21.7043,21.4738,21.5133,92700.0
2007-08-01 09:50:00,32.7,32.9,32.61,32.71,96600.0,21.5331,21.6648,21.4738,21.5396,96600.0
2007-08-01 10:00:00,32.68,32.86,32.55,32.6,168100.0,21.5199,21.6384,21.4343,21.4672,168100.0
2007-08-01 10:10:00,32.62,32.93,32.6,32.92,108300.0,21.4804,21.6845,21.4672,21.6779,108300.0
2007-08-01 10:20:00,32.92,33.05,32.65,32.67,143000.0,21.6779,21.7635,21.5001,21.5133,143000.0
2007-08-01 10:30:00,32.68,32.73,32.48,32.65,148200.0,21.5199,21.5528,21.3882,21.5001,148200.0
2007-08-01 10:40:00,32.64,32.71,32.58,32.71,55700.0,21.4935,21.5396,21.454,21.5396,55700.0
2007-08-01 10:50:00,32.71,32.81,32.57,32.6,55600.0,21.5396,21.6055,21.4475,21.4672,55600.0
2007-08-01 11:00:00,32.6,32.67,32.58,32.6,56000.0,21.4672,21.5133,21.454,21.4672,56000.0
2007-08-01 11:10:00,32.61,32.64,32.49,32.55,47900.0,21.4738,21.4935,21.3948,21.4343,47900.0
2007-08-01 11:20:00,32.55,32.62,32.5,32.51,62500.0,21.4343,21.4804,21.4014,21.4079,62500.0
2007-08-01 11:30:00,32.51,32.66,32.51,32.65,33600.0,21.4079,21.5067,21.4079,21.5001,33600.0
2007-08-01 11:40:00,32.65,32.76,32.59,32.71,48000.0,21.5001,21.5726,21.4606,21.5396,48000.0
2007-08-01 11:50:00,32.71,33.0,32.68,32.99,36000.0,21.5396,21.7306,21.5199,21.724,36000.0
2007-08-01 12:00:00,32.99,33.0,32.9,32.97,52600.0,21.724,21.7306,21.6648,21.7109,52600.0
2007-08-01 12:10:00,32.97,33.06,32.96,32.98,63400.0,21.7109,21.7701,21.7043,21.7174,63400.0
2007-08-01 12:20:00,33.0,33.0,32.85,32.89,39900.0,21.7306,21.7306,21.6318,21.6582,39900.0
2007-08-01 12:30:00,32.89,32.93,32.81,32.83,39900.0,21.6582,21.6845,21.6055,21.6187,39900.0
2007-08-01 12:40:00,32.81,32.83,32.7,32.72,281900.0,21.6055,21.6187,21.5331,21.5462,281900.0
2007-08-01 12:50:00,32.73,32.74,32.6,32.64,25200.0,21.5528,21.5594,21.4672,21.4935,25200.0
2007-08-01 13:00:00,32.61,32.63,32.45,32.48,80200.0,21.4738,21.487,21.3684,21.3882,80200.0
2007-08-01 13:10:00,32.49,32.55,32.4,32.49,24300.0,21.3948,21.4343,21.3355,21.3948,24300.0
2007-08-01 13:20:00,32.49,32.54,32.39,32.51,38400.0,21.3948,21.4277,21.3289,21.4079,38400.0
2007-08-01 13:30:00,32.51,32.58,32.42,32.44,28400.0,21.4079,21.454,21.3487,21.3618,28400.0
2007-08-01 13:40:00,32.42,32.53,32.42,32.5,49300.0,21.3487,21.4211,21.3487,21.4014,49300.0
2007-08-01 13:50:00,32.5,32.6,32.44,32.59,31700.0,21.4014,21.4672,21.3618,21.4606,31700.0
2007-08-01 14:00:00,32.57,32.68,32.52,32.6,67400.0,21.4475,21.5199,21.4145,21.4672,67400.0
2007-08-01 14:10:00,32.6,32.62,32.53,32.61,28700.0,21.4672,21.4804,21.4211,21.4738,28700.0
2007-08-01 14:20:00,32.59,32.65,32.56,32.62,38600.0,21.4606,21.5001,21.4409,21.4804,38600.0
2007-08-01 14:30:00,32.62,32.68,32.56,32.6,44700.0,21.4804,21.5199,21.4409,21.4672,44700.0
2007-08-01 14:40:00,32.58,32.6,32.51,32.52,55200.0,21.454,21.4672,21.4079,21.4145,55200.0
2007-08-01 14:50:00,32.53,32.6,32.51,32.57,56900.0,21.4211,21.4672,21.4079,21.4475,56900.0
2007-08-01 15:00:00,32.55,32.59,32.45,32.5,48900.0,21.4343,21.4606,21.3684,21.4014,48900.0
2007-08-01 15:10:00,32.5,32.62,32.47,32.55,87300.0,21.4014,21.4804,21.3816,21.4343,87300.0
2007-08-01 15:20:00,32.56,32.57,32.42,32.49,173900.0,21.4409,21.4475,21.3487,21.3948,173900.0
2007-08-01 15:30:00,32.49,32.5,32.45,32.5,86300.0,21.3948,21.4014,21.3684,21.4014,86300.0
2007-08-01 15:40:00,32.51,32.82,32.51,32.63,134400.0,21.4079,21.6121,21.4079,21.487,134400.0
2007-08-01 15:50:00,32.63,32.89,32.63,32.84,215100.0,21.487,21.6582,21.487,21.6252,215100.0
2007-08-02 09:30:00,33.06,33.2,33.06,33.12,29700.0,21.7701,21.8623,21.7701,21.8096,29700.0
2007-08-02 09:40:00,33.08,33.19,33.08,33.14,21600.0,21.7833,21.8557,21.7833,21.8228,21600.0
2007-08-02 09:50:00,33.15,33.16,32.77,32.84,41600.0,21.8294,21.836,21.5792,21.6252,41600.0
2007-08-02 10:00:00,32.83,32.83,32.57,32.57,43300.0,21.6187,21.6187,21.4475,21.4475,43300.0
2007-08-02 10:10:00,32.62,32.71,32.55,32.55,35900.0,21.4804,21.5396,21.4343,21.4343,35900.0
2007-08-02 10:20:00,32.54,32.62,32.53,32.59,45600.0,21.4277,21.4804,21.4211,21.4606,45600.0
2007-08-02 10:30:00,32.58,32.7,32.54,32.63,47600.0,21.454,21.5331,21.4277,21.487,47600.0
2007-08-02 10:40:00,32.63,32.64,32.5,32.54,35100.0,21.487,21.4935,21.4014,21.4277,35100.0
2007-08-02 10:50:00,32.54,32.56,32.52,32.54,20900.0,21.4277,21.4409,21.4145,21.4277,20900.0
2007-08-02 11:00:00,32.54,32.55,32.46,32.46,27400.0,21.4277,21.4343,21.375,21.375,27400.0
2007-08-02 11:10:00,32.46,32.48,32.4,32.43,19200.0,21.375,21.3882,21.3355,21.3553,19200.0
2007-08-02 11:20:00,32.42,32.58,32.4,32.55,24300.0,21.3487,21.454,21.3355,21.4343,24300.0
2007-08-02 11:30:00,32.56,32.56,32.5,32.52,18300.0,21.4409,21.4409,21.4014,21.4145,18300.0
2007-08-02 11:40:00,32.52,32.56,32.5,32.53,21900.0,21.4145,21.4409,21.4014,21.4211,21900.0
2007-08-02 11:50:00,32.53,32.65,32.53,32.65,21100.0,21.4211,21.5001,21.4211,21.5001,21100.0
2007-08-02 12:00:00,32.66,32.75,32.6,32.66,28700.0,21.5067,21.566,21.4672,21.5067,28700.0
2007-08-02 12:10:00,32.65,32.69,32.62,32.62,19800.0,21.5001,21.5265,21.4804,21.4804,19800.0
2007-08-02 12:20:00,32.63,32.65,32.6,32.62,13000.0,21.487,21.5001,21.4672,21.4804,13000.0
2007-08-02 12:30:00,32.61,32.62,32.55,32.58,15500.0,21.4738,21.4804,21.4343,21.454,15500.0
2007-08-02 12:40:00,32.57,32.58,32.51,32.52,13000.0,21.4475,21.454,21.4079,21.4145,13000.0
2007-08-02 12:50:00,32.52,32.52,32.46,32.46,19300.0,21.4145,21.4145,21.375,21.375,19300.0
2007-08-02 13:00:00,32.46,32.47,32.38,32.43,29800.0,21.375,21.3816,21.3223,21.3553,29800.0
2007-08-02 13:10:00,32.44,32.46,32.35,32.46,18800.0,21.3618,21.375,21.3026,21.375,18800.0
2007-08-02 13:20:00,32.46,32.46,32.38,32.42,18600.0,21.375,21.375,21.3223,21.3487,18600.0
2007-08-02 13:30:00,32.44,32.6,32.44,32.55,21200.0,21.3618,21.4672,21.3618,21.4343,21200.0
2007-08-02 13:40:00,32.55,32.63,32.46,32.46,14400.0,21.4343,21.487,21.375,21.375,14400.0
2007-08-02 13:50:00,32.45,32.64,32.45,32.59,32900.0,21.3684,21.4935,21.3684,21.4606,32900.0
2007-08-02 14:00:00,32.6,32.67,32.56,32.64,31100.0,21.4672,21.5133,21.4409,21.4935,31100.0
2007-08-02 14:10:00,32.63,32.65,32.5,32.54,17600.0,21.487,21.5001,21.4014,21.4277,17600.0
2007-08-02 14:20:00,32.54,32.58,32.5,32.52,21600.0,21.4277,21.454,21.4014,21.4145,21600.0
2007-08-02 14:30:00,32.53,32.59,32.53,32.55,42400.0,21.4211,21.4606,21.4211,21.4343,42400.0
2007-08-02 14:40:00,32.55,32.6,32.51,32.59,18600.0,21.4343,21.4672,21.4079,21.4606,18600.0
2007-08-02 14:50:00,32.6,32.62,32.55,32.6,20800.0,21.4672,21.4804,21.4343,21.4672,20800.0
2007-08-02 15:00:00,32.6,32.64,32.53,32.64,18700.0,21.4672,21.4935,21.4211,21.4935,18700.0
2007-08-02 15:10:00,32.64,32.69,32.57,32.58,16000.0,21.4935,21.5265,21.4475,21.454,16000.0
2007-08-02 15:20:00,32.58,32.85,32.58,32.8,34500.0,21.454,21.6318,21.454,21.5989,34500.0
2007-08-02 15:30:00,32.8,32.81,32.7,32.73,45800.0,21.5989,21.6055,21.5331,21.5528,45800.0
2007-08-02 15:40:00,32.75,32.75,32.63,32.74,32200.0,21.566,21.566,21.487,21.5594,32200.0
2007-08-02 15:50:00,32.75,32.78,32.71,32.78,54800.0,21.566,21.5857,21.5396,21.5857,54800.0
2007-08-03 09:30:00,32.89,32.97,32.74,32.92,27000.0,21.6582,21.7109,21.5594,21.6779,27000.0
2007-08-03 09:40:00,32.91,32.91,32.82,32.83,21500.0,21.6713,21.6713,21.6121,21.6187,21500.0
2007-08-03 09:50:00,32.84,32.9,32.76,32.86,65000.0,21.6252,21.6648,21.5726,21.6384,65000.0
2007-08-03 10:00:00,32.86,32.93,32.73,32.8,60600.0,21.6384,21.6845,21.5528,21.5989,60600.0
2007-08-03 10:10:00,32.78,32.8,32.59,32.59,26500.0,21.5857,21.5989,21.4606,21.4606,26500.0
2007-08-03 10:20:00,32.59,32.6,32.46,32.57,53800.0,21.4606,21.4672,21.375,21.4475,53800.0
2007-08-03 10:30:00,32.55,32.67,32.55,32.56,86800.0,21.4343,21.5133,21.4343,21.4409,86800.0
2007-08-03 10:40:00,32.56,32.57,32.47,32.5,28000.0,21.4409,21.4475,21.3816,21.4014,28000.0
2007-08-03 10:50:00,32.49,32.62,32.49,32.58,32000.0,21.3948,21.4804,21.3948,21.454,32000.0
2007-08-03 11:00:00,32.58,32.63,32.56,32.58,19500.0,21.454,21.487,21.4409,21.454,19500.0
2007-08-03 11:10:00,32.55,32.66,32.51,32.53,28000.0,21.4343,21.5067,21.4079,21.4211,28000.0
2007-08-03 11:20:00,32.54,32.67,32.53,32.58,32700.0,21.4277,21.5133,21.4211,21.454,32700.0
2007-08-03 11:30:00,32.56,32.58,32.46,32.48,21200.0,21.4409,21.454,21.375,21.3882,21200.0
2007-08-03 11:40:00,32.49,32.56,32.43,32.54,46700.0,21.3948,21.4409,21.3553,21.4277,46700.0
2007-08-03 11:50:00,32.55,32.56,32.5,32.53,28700.0,21.4343,21.4409,21.4014,21.4211,28700.0
2007-08-03 12:00:00,32.55,32.6,32.45,32.51,54200.0,21.4343,21.4672,21.3684,21.4079,54200.0
2007-08-03 12:10:00,32.51,32.52,32.41,32.45,23000.0,21.4079,21.4145,21.3421,21.3684,23000.0
2007-08-03 12:20:00,32.43,32.46,32.41,32.42,23800.0,21.3553,21.375,21.3421,21.3487,23800.0
2007-08-03 12:30:00,32.43,32.53,32.42,32.51,41500.0,21.3553,21.4211,21.3487,21.4079,41500.0
2007-08-03 12:40:00,32.5,32.53,32.4,32.41,20600.0,21.4014,21.4211,21.3355,21.3421,20600.0
2007-08-03 12:50:00,32.41,32.42,32.32,32.38,33100.0,21.3421,21.3487,21.2828,21.3223,33100.0
2007-08-03 13:00:00,32.39,32.44,32.35,32.42,39500.0,21.3289,21.3618,21.3026,21.3487,39500.0
2007-08-03 13:10:00,32.42,32.45,32.4,32.42,17300.0,21.3487,21.3684,21.3355,21.3487,17300.0
2007-08-03 13:20:00,32.43,32.49,32.41,32.48,14700.0,21.3553,21.3948,21.3421,21.3882,14700.0
2007-08-03 13:30:00,32.47,32.48,32.44,32.46,20800.0,21.3816,21.3882,21.3618,21.375,20800.0
2007-08-03 13:40:00,32.45,32.48,32.4,32.42,34800.0,21.3684,21.3882,21.3355,21.3487,34800.0
2007-08-03 13:50:00,32.42,32.45,32.41,32.43,22700.0,21.3487,21.3684,21.3421,21.3553,22700.0
2007-08-03 14:00:00,32.44,32.51,32.41,32.43,44700.0,21.3618,21.4079,21.3421,21.3553,44700.0
2007-08-03 14:10:00,32.43,32.43,32.27,32.34,27000.0,21.3553,21.3553,21.2499,21.296,27000.0
2007-08-03 14:20:00,32.34,32.34,32.14,32.16,45100.0,21.296,21.296,21.1643,21.1775,45100.0
2007-08-03 14:30:00,32.16,32.26,32.14,32.21,33000.0,21.1775,21.2433,21.1643,21.2104,33000.0
2007-08-03 14:40:00,32.22,32.29,32.14,32.14,26500.0,21.217,21.2631,21.1643,21.1643,26500.0
2007-08-03 14:50:00,32.14,32.25,32.11,32.19,42300.0,21.1643,21.2367,21.1445,21.1972,42300.0
2007-08-03 15:00:00,32.16,32.2,32.12,32.13,39200.0,21.1775,21.2038,21.1511,21.1577,39200.0
2007-08-03 15:10:00,32.13,32.26,32.11,32.24,34800.0,21.1577,21.2433,21.1445,21.2301,34800.0
2007-08-03 15:20:00,32.23,32.25,32.13,32.15,33500.0,21.2236,21.2367,21.1577,21.1709,33500.0
2007-08-03 15:30:00,32.13,32.14,31.94,31.96,70100.0,21.1577,21.1643,21.0326,21.0458,70100.0
2007-08-03 15:40:00,31.96,31.96,31.8,31.84,64500.0,21.0458,21.0458,20.9404,20.9667,64500.0
2007-08-03 15:50:00,31.84,31.84,31.73,31.73,73700.0,20.9667,20.9667,20.8943,20.8943,73700.0
2007-08-06 09:30:00,31.87,32.0,31.59,31.66,40000.0,20.9865,21.0721,20.8021,20.8482,40000.0
2007-08-06 09:40:00,31.68,31.84,31.35,31.47,49000.0,20.8614,20.9667,20.6441,20.7231,49000.0
2007-08-06 09:50:00,31.45,31.85,31.38,31.85,50700.0,20.7099,20.9733,20.6638,20.9733,50700.0
2007-08-06 10:00:00,31.85,31.96,31.76,31.83,40200.0,20.9733,21.0458,20.9141,20.9602,40200.0
2007-08-06 10:10:00,31.82,31.92,31.71,31.82,33600.0,20.9536,21.0194,20.8811,20.9536,33600.0
2007-08-06 10:20:00,31.82,31.84,31.7,31.75,23600.0,20.9536,20.9667,20.8746,20.9075,23600.0
2007-08-06 10:30:00,31.71,31.83,31.7,31.78,34100.0,20.8811,20.9602,20.8746,20.9272,34100.0
2007-08-06 10:40:00,31.79,31.81,31.67,31.68,53600.0,20.9338,20.947,20.8548,20.8614,53600.0
2007-08-06 10:50:00,31.68,31.72,31.58,31.67,50500.0,20.8614,20.8877,20.7955,20.8548,50500.0
2007-08-06 11:00:00,31.66,31.79,31.56,31.64,75200.0,20.8482,20.9338,20.7824,20.835,75200.0
2007-08-06 11:10:00,31.65,31.86,31.65,31.83,22300.0,20.8416,20.9799,20.8416,20.9602,22300.0
2007-08-06 11:20:00,31.85,31.86,31.74,31.75,36000.0,20.9733,20.9799,20.9009,20.9075,36000.0
2007-08-06 11:30:00,31.75,31.79,31.7,31.73,16900.0,20.9075,20.9338,20.8746,20.8943,16900.0
2007-08-06 11:40:00,31.73,31.81,31.7,31.76,24400.0,20.8943,20.947,20.8746,20.9141,24400.0
2007-08-06 11:50:00,31.78,31.79,31.7,31.7,61800.0,20.9272,20.9338,20.8746,20.8746,61800.0
2007-08-06 12:00:00,31.69,31.74,31.65,31.74,35100.0,20.868,20.9009,20.8416,20.9009,35100.0
2007-08-06 12:10:00,31.72,31.73,31.64,31.64,32500.0,20.8877,20.8943,20.835,20.835,32500.0
2007-08-06 12:20:00,31.66,31.7,31.63,31.66,17200.0,20.8482,20.8746,20.8285,20.8482,17200.0
2007-08-06 12:30:00,31.66,31.75,31.64,31.75,21100.0,20.8482,20.9075,20.835,20.9075,21100.0
2007-08-06 12:40:00,31.75,31.85,31.73,31.84,17200.0,20.9075,20.9733,20.8943,20.9667,17200.0
2007-08-06 12:50:00,31.86,31.96,31.84,31.86,17800.0,20.9799,21.0458,20.9667,20.9799,17800.0
2007-08-06 13:00:00,31.86,31.87,31.72,31.72,22300.0,20.9799,20.9865,20.8877,20.8877,22300.0
2007-08-06 13:10:00,31.72,31.74,31.69,31.72,17300.0,20.8877,20.9009,20.868,20.8877,17300.0
2007-08-06 13:20:00,31.73,31.8,31.72,31.75,22800.0,20.8943,20.9404,20.8877,20.9075,22800.0
2007-08-06 13:30:00,31.73,31.75,31.66,31.66,26000.0,20.8943,20.9075,20.8482,20.8482,26000.0
2007-08-06 13:40:00,31.7,31.74,31.62,31.63,26900.0,20.8746,20.9009,20.8219,20.8285,26900.0
2007-08-06 13:50:00,31.64,31.67,31.61,31.61,12000.0,20.835,20.8548,20.8153,20.8153,12000.0
2007-08-06 14:00:00,31.63,31.75,31.61,31.75,22100.0,20.8285,20.9075,20.8153,20.9075,22100.0
2007-08-06 14:10:00,31.76,31.89,31.7,31.82,33200.0,20.9141,20.9997,20.8746,20.9536,33200.0
2007-08-06 14:20:00,31.83,31.86,31.71,31.73,37900.0,20.9602,20.9799,20.8811,20.8943,37900.0
2007-08-06 14:30:00,31.74,31.83,31.7,31.81,29900.0,20.9009,20.9602,20.8746,20.947,29900.0
2007-08-06 14:40:00,31.81,31.86,31.75,31.81,50200.0,20.947,20.9799,20.9075,20.947,50200.0
2007-08-06 14:50:00,31.82,31.84,31.75,31.81,23100.0,20.9536,20.9667,20.9075,20.947,23100.0
2007-08-06 15:00:00,31.81,31.85,31.75,31.84,47100.0,20.947,20.9733,20.9075,20.9667,47100.0
2007-08-06 15:10:00,31.81,31.85,31.73,31.76,56200.0,20.947,20.9733,20.8943,20.9141,56200.0
2007-08-06 15:20:00,31.74,31.8,31.69,31.8,36400.0,20.9009,20.9404,20.868,20.9404,36400.0
2007-08-06 15:30:00,31.79,31.87,31.77,31.81,48100.0,20.9338,20.9865,20.9206,20.947,48100.0
2007-08-06 15:40:00,31.83,32.1,31.83,31.98,109400.0,20.9602,21.138,20.9602,21.0589,109400.0
2007-08-06 15:50:00,32.0,32.0,31.82,31.88,144600.0,21.0721,21.0721,20.9536,20.9931,144600.0
2007-08-07 09:30:00,31.72,31.78,31.36,31.61,109100.0,20.8877,20.9272,20.6507,20.8153,109100.0
2007-08-07 09:40:00,31.6,31.7,31.47,31.68,35100.0,20.8087,20.8746,20.7231,20.8614,35100.0
2007-08-07 09:50:00,31.68,31.92,31.58,31.74,75000.0,20.8614,21.0194,20.7955,20.9009,75000.0
2007-08-07 10:00:00,31.72,31.92,31.72,31.91,32700.0,20.8877,21.0194,20.8877,21.0128,32700.0
2007-08-07 10:10:00,31.91,32.0,31.87,31.9,39700.0,21.0128,21.0721,20.9865,21.0063,39700.0
2007-08-07 10:20:00,31.87,31.94,31.87,31.9,30000.0,20.9865,21.0326,20.9865,21.0063,30000.0
2007-08-07 10:30:00,31.9,31.97,31.88,31.88,32500.0,21.0063,21.0523,20.9931,20.9931,32500.0
2007-08-07 10:40:00,31.88,31.94,31.8,31.94,21300.0,20.9931,21.0326,20.9404,21.0326,21300.0
2007-08-07 10:50:00,31.94,31.98,31.88,31.88,17500.0,21.0326,21.0589,20.9931,20.9931,17500.0
2007-08-07 11:00:00,31.86,31.88,31.73,31.75,22600.0,20.9799,20.9931,20.8943,20.9075,22600.0
2007-08-07 11:10:00,31.74,31.78,31.72,31.77,15500.0,20.9009,20.9272,20.8877,20.9206,15500.0
2007-08-07 11:20:00,31.77,31.89,31.77,31.79,33900.0,20.9206,20.9997,20.9206,20.9338,33900.0
2007-08-07 11:30:00,31.79,31.81,31.76,31.77,18600.0,20.9338,20.947,20.9141,20.9206,18600.0
2007-08-07 11:40:00,31.77,31.9,31.77,31.89,16000.0,20.9206,21.0063,20.9206,20.9997,16000.0
2007-08-07 11:50:00,31.88,31.93,31.78,31.78,11800.0,20.9931,21.026,20.9272,20.9272,11800.0
2007-08-07 12:00:00,31.79,31.88,31.78,31.83,18100.0,20.9338,20.9931,20.9272,20.9602,18100.0
2007-08-07 12:10:00,31.83,31.84,31.78,31.79,22900.0,20.9602,20.9667,20.9272,20.9338,22900.0
2007-08-07 12:20:00,31.79,31.82,31.77,31.79,18200.0,20.9338,20.9536,20.9206,20.9338,18200.0
2007-08-07 12:30:00,31.79,31.85,31.78,31.82,68800.0,20.9338,20.9733,20.9272,20.9536,68800.0
2007-08-07 12:40:00,31.82,31.88,31.82,31.83,18800.0,20.9536,20.9931,20.9536,20.9602,18800.0
2007-08-07 12:50:00,31.83,31.84,31.75,31.77,21900.0,20.9602,20.9667,20.9075,20.9206,21900.0
2007-08-07 13:00:00,31.76,31.87,31.73,31.76,57000.0,20.9141,20.9865,20.8943,20.9141,57000.0
2007-08-07 13:10:00,31.76,31.81,31.68,31.76,23100.0,20.9141,20.947,20.8614,20.9141,23100.0
2007-08-07 13:20:00,31.76,31.87,31.76,31.86,31200.0,20.9141,20.9865,20.9141,20.9799,31200.0
2007-08-07 13:30:00,31.87,31.9,31.77,31.82,33200.0,20.9865,21.0063,20.9206,20.9536,33200.0
2007-08-07 13:40:00,31.82,31.84,31.74,31.75,28800.0,20.9536,20.9667,20.9009,20.9075,28800.0
2007-08-07 13:50:00,31.77,31.78,31.75,31.77,26800.0,20.9206,20.9272,20.9075,20.9206,26800.0
2007-08-07 14:00:00,31.77,31.78,31.7,31.76,28500.0,20.9206,20.9272,20.8746,20.9141,28500.0
2007-08-07 14:10:00,31.76,31.83,31.44,31.49,52400.0,20.9141,20.9602,20.7033,20.7363,52400.0
2007-08-07 14:20:00,31.49,31.58,31.34,31.36,74800.0,20.7363,20.7955,20.6375,20.6507,74800.0
2007-08-07 14:30:00,31.36,31.39,31.18,31.29,67400.0,20.6507,20.6704,20.5321,20.6046,67400.0
2007-08-07 14:40:00,31.3,31.51,31.27,31.51,43300.0,20.6112,20.7494,20.5914,20.7494,43300.0
2007-08-07 14:50:00,31.49,31.75,31.44,31.75,44300.0,20.7363,20.9075,20.7033,20.9075,44300.0
2007-08-07 15:00:00,31.75,31.83,31.69,31.73,62800.0,20.9075,20.9602,20.868,20.8943,62800.0
2007-08-07 15:10:00,31.73,31.75,31.61,31.68,62300.0,20.8943,20.9075,20.8153,20.8614,62300.0
2007-08-07 15:20:00,31.71,31.78,31.64,31.74,49200.0,20.8811,20.9272,20.835,20.9009,49200.0
2007-08-07 15:30:00,31.74,31.76,31.66,31.7,59500.0,20.9009,20.9141,20.8482,20.8746,59500.0
2007-08-07 15:40:00,31.7,31.73,31.62,31.62,51900.0,20.8746,20.8943,20.8219,20.8219,51900.0
2007-08-07 15:50:00,31.62,31.63,31.54,31.59,55000.0,20.8219,20.8285,20.7692,20.8021,55000.0
2007-08-08 09:30:00,31.66,31.75,31.5,31.5,44800.0,20.8482,20.9075,20.7429,20.7429,44800.0
2007-08-08 09:40:00,31.49,31.55,31.35,31.39,47100.0,20.7363,20.7758,20.6441,20.6704,47100.0
2007-08-08 09:50:00,31.38,31.46,31.29,31.3,70500.0,20.6638,20.7165,20.6046,20.6112,70500.0
2007-08-08 10:00:00,31.31,31.45,31.27,31.32,72200.0,20.6177,20.7099,20.5914,20.6243,72200.0
2007-08-08 10:10:00,31.32,31.39,31.1,31.22,78800.0,20.6243,20.6704,20.4795,20.5585,78800.0
2007-08-08 10:20:00,31.23,31.23,31.0,31.0,52800.0,20.5651,20.5651,20.4136,20.4136,52800.0
2007-08-08 10:30:00,31.01,31.03,30.93,30.93,35200.0,20.4202,20.4334,20.3675,20.3675,35200.0
2007-08-08 10:40:00,30.93,30.95,30.81,30.84,64600.0,20.3675,20.3807,20.2885,20.3082,64600.0
2007-08-08 10:50:00,30.85,30.86,30.49,30.58,86400.0,20.3148,20.3214,20.0778,20.137,86400.0
2007-08-08 11:00:00,30.58,30.65,30.57,30.61,44500.0,20.137,20.1831,20.1304,20.1568,44500.0
2007-08-08 11:10:00,30.6,30.73,30.6,30.72,36400.0,20.1502,20.2358,20.1502,20.2292,36400.0
2007-08-08 11:20:00,30.71,30.73,30.61,30.65,32200.0,20.2226,20.2358,20.1568,20.1831,32200.0
2007-08-08 11:30:00,30.66,30.66,30.51,30.55,58800.0,20.1897,20.1897,20.0909,20.1173,58800.0
2007-08-08 11:40:00,30.55,30.57,30.39,30.4,40800.0,20.1173,20.1304,20.0119,20.0185,40800.0
2007-08-08 11:50:00,30.4,30.43,30.37,30.39,50500.0,20.0185,20.0383,19.9987,20.0119,50500.0
2007-08-08 12:00:00,30.38,30.39,30.26,30.26,56500.0,20.0053,20.0119,19.9263,19.9263,56500.0
2007-08-08 12:10:00,30.27,30.27,30.07,30.08,57600.0,19.9329,19.9329,19.8012,19.8078,57600.0
2007-08-08 12:20:00,30.09,30.22,30.07,30.2,52400.0,19.8144,19.9,19.8012,19.8868,52400.0
2007-08-08 12:30:00,30.2,30.25,30.16,30.23,36400.0,19.8868,19.9197,19.8605,19.9066,36400.0
2007-08-08 12:40:00,30.23,30.25,30.16,30.19,38800.0,19.9066,19.9197,19.8605,19.8802,38800.0
2007-08-08 12:50:00,30.19,30.26,30.18,30.21,44800.0,19.8802,19.9263,19.8736,19.8934,44800.0
2007-08-08 13:00:00,30.19,30.31,30.19,30.29,31400.0,19.8802,19.9592,19.8802,19.9461,31400.0
2007-08-08 13:10:00,30.29,30.4,30.24,30.31,47100.0,19.9461,20.0185,19.9131,19.9592,47100.0
2007-08-08 13:20:00,30.3,30.42,30.28,30.4,42400.0,19.9526,20.0317,19.9395,20.0185,42400.0
2007-08-08 13:30:00,30.4,30.56,30.4,30.56,70100.0,20.0185,20.1239,20.0185,20.1239,70100.0
2007-08-08 13:40:00,30.55,30.58,30.48,30.57,55100.0,20.1173,20.137,20.0712,20.1304,55100.0
2007-08-08 13:50:00,30.57,30.66,30.57,30.64,43000.0,20.1304,20.1897,20.1304,20.1765,43000.0
2007-08-08 14:00:00,30.65,30.69,30.6,30.64,46700.0,20.1831,20.2095,20.1502,20.1765,46700.0
2007-08-08 14:10:00,30.65,30.79,30.64,30.72,51300.0,20.1831,20.2753,20.1765,20.2292,51300.0
2007-08-08 14:20:00,30.7,30.7,30.64,30.66,51600.0,20.2161,20.2161,20.1765,20.1897,51600.0
2007-08-08 14:30:00,30.66,30.7,30.57,30.57,77400.0,20.1897,20.2161,20.1304,20.1304,77400.0
2007-08-08 14:40:00,30.57,30.62,30.53,30.6,72000.0,20.1304,20.1634,20.1041,20.1502,72000.0
2007-08-08 14:50:00,30.61,30.62,30.5,30.5,70300.0,20.1568,20.1634,20.0843,20.0843,70300.0
2007-08-08 15:00:00,30.51,30.52,30.17,30.17,69800.0,20.0909,20.0975,19.867,19.867,69800.0
2007-08-08 15:10:00,30.17,30.23,29.91,29.94,74700.0,19.867,19.9066,19.6958,19.7156,74700.0
2007-08-08 15:20:00,29.94,30.01,29.37,29.42,122200.0,19.7156,19.7617,19.3402,19.3732,122200.0
2007-08-08 15:30:00,29.42,30.06,29.31,30.05,151200.0,19.3732,19.7946,19.3007,19.788,151200.0
2007-08-08 15:40:00,30.05,30.1,29.92,30.02,100900.0,19.788,19.8209,19.7024,19.7683,100900.0
2007-08-08 15:50:00,30.02,30.24,30.0,30.24,145000.0,19.7683,19.9131,19.7551,19.9131,145000.0
2007-08-09 09:30:00,29.95,30.08,29.75,29.83,32700.0,19.7222,19.8078,19.5905,19.6432,32700.0
2007-08-09 09:40:00,29.83,30.1,29.75,29.84,53900.0,19.6432,19.8209,19.5905,19.6497,53900.0
2007-08-09 09:50:00,29.86,29.95,29.73,29.74,70300.0,19.6629,19.7222,19.5773,19.5839,70300.0
2007-08-09 10:00:00,29.73,29.74,29.48,29.5,77800.0,19.5773,19.5839,19.4127,19.4258,77800.0
2007-08-09 10:10:00,29.48,29.48,29.3,29.38,80100.0,19.4127,19.4127,19.2941,19.3468,80100.0
2007-08-09 10:20:00,29.38,29.38,29.07,29.1,102700.0,19.3468,19.3468,19.1427,19.1624,102700.0
2007-08-09 10:30:00,29.1,29.27,29.06,29.15,139100.0,19.1624,19.2744,19.1361,19.1954,139100.0
2007-08-09 10:40:00,29.14,29.32,29.1,29.23,96600.0,19.1888,19.3073,19.1624,19.2481,96600.0
2007-08-09 10:50:00,29.25,29.25,29.12,29.16,89900.0,19.2612,19.2612,19.1756,19.202,89900.0
2007-08-09 11:00:00,29.16,29.25,29.08,29.22,150300.0,19.202,19.2612,19.1493,19.2415,150300.0
2007-08-09 11:10:00,29.21,29.3,29.19,29.23,81500.0,19.2349,19.2941,19.2217,19.2481,81500.0
2007-08-09 11:20:00,29.23,29.25,29.14,29.24,63700.0,19.2481,19.2612,19.1888,19.2546,63700.0
2007-08-09 11:30:00,29.26,29.45,29.24,29.36,95900.0,19.2678,19.3929,19.2546,19.3337,95900.0
2007-08-09 11:40:00,29.36,29.49,29.35,29.46,98300.0,19.3337,19.4193,19.3271,19.3995,98300.0
2007-08-09 11:50:00,29.46,29.57,29.44,29.55,106100.0,19.3995,19.4719,19.3863,19.4588,106100.0
2007-08-09 12:00:00,29.56,29.61,29.45,29.45,65100.0,19.4654,19.4983,19.3929,19.3929,65100.0
2007-08-09 12:10:00,29.45,29.46,29.4,29.44,66300.0,19.3929,19.3995,19.36,19.3863,66300.0
2007-08-09 12:20:00,29.44,29.45,29.27,29.32,65000.0,19.3863,19.3929,19.2744,19.3073,65000.0
2007-08-09 12:30:00,29.31,29.36,29.26,29.26,84900.0,19.3007,19.3337,19.2678,19.2678,84900.0
2007-08-09 12:40:00,29.26,29.27,29.1,29.1,44600.0,19.2678,19.2744,19.1624,19.1624,44600.0
2007-08-09 12:50:00,29.1,29.22,29.06,29.1,77200.0,19.1624,19.2415,19.1361,19.1624,77200.0
2007-08-09 13:00:00,29.1,29.11,28.99,29.03,91200.0,19.1624,19.169,19.09,19.1163,91200.0
2007-08-09 13:10:00,29.04,29.04,28.91,28.93,104600.0,19.1229,19.1229,19.0373,19.0505,104600.0
2007-08-09 13:20:00,28.93,28.97,28.85,28.89,57700.0,19.0505,19.0768,18.9978,19.0242,57700.0
2007-08-09 13:30:00,28.88,29.03,28.88,29.0,48200.0,19.0176,19.1163,19.0176,19.0966,48200.0
2007-08-09 13:40:00,29.0,29.02,28.96,28.97,52900.0,19.0966,19.1098,19.0703,19.0768,52900.0
2007-08-09 13:50:00,28.97,29.0,28.92,28.96,72500.0,19.0768,19.0966,19.0439,19.0703,72500.0
2007-08-09 14:00:00,28.96,28.96,28.58,28.58,46000.0,19.0703,19.0703,18.82,18.82,46000.0
2007-08-09 14:10:00,28.58,28.59,28.35,28.39,50200.0,18.82,18.8266,18.6686,18.6949,50200.0
2007-08-09 14:20:00,28.4,28.42,28.31,28.31,63300.0,18.7015,18.7147,18.6422,18.6422,63300.0
2007-08-09 14:30:00,28.3,28.32,28.09,28.17,61400.0,18.6356,18.6488,18.4974,18.55,61400.0
2007-08-09 14:40:00,28.15,28.21,28.08,28.1,77100.0,18.5369,18.5764,18.4908,18.5039,77100.0
2007-08-09 14:50:00,28.1,28.1,27.93,28.02,132500.0,18.5039,18.5039,18.392,18.4513,132500.0
2007-08-09 15:00:00,28.02,28.26,28.02,28.26,132300.0,18.4513,18.6093,18.4513,18.6093,132300.0
2007-08-09 15:10:00,28.26,28.41,28.16,28.25,120500.0,18.6093,18.7081,18.5435,18.6027,120500.0
2007-08-09 15:20:00,28.25,28.36,28.23,28.25,116000.0,18.6027,18.6752,18.5895,18.6027,116000.0
2007-08-09 15:30:00,28.25,28.34,28.22,28.3,157900.0,18.6027,18.662,18.583,18.6356,157900.0
2007-08-09 15:40:00,28.3,28.39,28.24,28.24,174900.0,18.6356,18.6949,18.5961,18.5961,174900.0
2007-08-09 15:50:00,28.23,28.31,28.06,28.25,191700.0,18.5895,18.6422,18.4776,18.6027,191700.0
2007-08-10 09:30:00,28.38,28.46,28.3,28.37,72300.0,18.6883,18.741,18.6356,18.6817,72300.0
2007-08-10 09:40:00,28.36,28.91,28.25,28.91,141100.0,18.6752,19.0373,18.6027,19.0373,141100.0
2007-08-10 09:50:00,28.89,28.91,28.46,28.53,107600.0,19.0242,19.0373,18.741,18.7871,107600.0
2007-08-10 10:00:00,28.51,28.65,28.49,28.56,98800.0,18.7739,18.8661,18.7608,18.8069,98800.0
2007-08-10 10:10:00,28.54,28.84,28.53,28.84,106200.0,18.7937,18.9912,18.7871,18.9912,106200.0
2007-08-10 10:20:00,28.8,29.14,28.76,29.05,150700.0,18.9649,19.1888,18.9386,19.1295,150700.0
2007-08-10 10:30:00,29.04,29.2,28.9,28.95,98300.0,19.1229,19.2283,19.0307,19.0637,98300.0
2007-08-10 10:40:00,28.95,29.15,28.91,29.11,87300.0,19.0637,19.1954,19.0373,19.169,87300.0
2007-08-10 10:50:00,29.12,29.29,29.06,29.14,70700.0,19.1756,19.2876,19.1361,19.1888,70700.0
2007-08-10 11:00:00,29.15,29.5,29.14,29.42,84500.0,19.1954,19.4258,19.1888,19.3732,84500.0
2007-08-10 11:10:00,29.44,29.6,29.35,29.46,52100.0,19.3863,19.4917,19.3271,19.3995,52100.0
2007-08-10 11:20:00,29.47,29.64,29.42,29.44,20600.0,19.4061,19.518,19.3732,19.3863,20600.0
2007-08-10 11:30:00,29.44,29.47,29.36,29.42,29900.0,19.3863,19.4061,19.3337,19.3732,29900.0
2007-08-10 11:40:00,29.41,29.78,29.38,29.75,41700.0,19.3666,19.6102,19.3468,19.5905,41700.0
2007-08-10 11:50:00,29.75,29.93,29.7,29.93,47900.0,19.5905,19.709,19.5575,19.709,47900.0
2007-08-10 12:00:00,29.94,30.12,29.91,30.09,57800.0,19.7156,19.8341,19.6958,19.8144,57800.0
2007-08-10 12:10:00,30.08,30.45,30.08,30.41,56600.0,19.8078,20.0514,19.8078,20.0251,56600.0
2007-08-10 12:20:00,30.42,30.64,30.39,30.52,42400.0,20.0317,20.1765,20.0119,20.0975,42400.0
2007-08-10 12:30:00,30.53,30.57,30.18,30.21,77800.0,20.1041,20.1304,19.8736,19.8934,77800.0
2007-08-10 12:40:00,30.2,30.22,29.96,29.99,69700.0,19.8868,19.9,19.7288,19.7485,69700.0
2007-08-10 12:50:00,30.02,30.2,30.0,30.18,80700.0,19.7683,19.8868,19.7551,19.8736,80700.0
2007-08-10 13:00:00,30.19,30.25,30.08,30.13,106900.0,19.8802,19.9197,19.8078,19.8407,106900.0
2007-08-10 13:10:00,30.13,30.16,30.12,30.13,111200.0,19.8407,19.8605,19.8341,19.8407,111200.0
2007-08-10 13:20:00,30.12,30.25,30.1,30.11,53300.0,19.8341,19.9197,19.8209,19.8275,53300.0
2007-08-10 13:30:00,30.11,30.14,29.93,30.08,64400.0,19.8275,19.8473,19.709,19.8078,64400.0
2007-08-10 13:40:00,30.09,30.1,29.99,29.99,29100.0,19.8144,19.8209,19.7485,19.7485,29100.0
2007-08-10 13:50:00,29.99,30.03,29.93,30.0,64000.0,19.7485,19.7749,19.709,19.7551,64000.0
2007-08-10 14:00:00,30.0,30.18,29.96,30.13,36300.0,19.7551,19.8736,19.7288,19.8407,36300.0
2007-08-10 14:10:00,30.13,30.15,30.05,30.09,31300.0,19.8407,19.8539,19.788,19.8144,31300.0
2007-08-10 14:20:00,30.09,30.1,30.02,30.04,68700.0,19.8144,19.8209,19.7683,19.7814,68700.0
2007-08-10 14:30:00,30.03,30.06,29.82,29.99,120400.0,19.7749,19.7946,19.6366,19.7485,120400.0
2007-08-10 14:40:00,30.0,30.05,29.94,29.94,116200.0,19.7551,19.788,19.7156,19.7156,116200.0
2007-08-10 14:50:00,29.96,30.03,29.84,29.93,50700.0,19.7288,19.7749,19.6497,19.709,50700.0
2007-08-10 15:00:00,29.94,30.23,29.94,30.21,43100.0,19.7156,19.9066,19.7156,19.8934,43100.0
2007-08-10 15:10:00,30.22,30.3,29.92,29.97,88800.0,19.9,19.9526,19.7024,19.7353,88800.0
2007-08-10 15:20:00,29.97,30.04,29.94,29.96,43800.0,19.7353,19.7814,19.7156,19.7288,43800.0
2007-08-10 15:30:00,29.94,30.16,29.93,30.04,57100.0,19.7156,19.8605,19.709,19.7814,57100.0
2007-08-10 15:40:00,30.03,30.11,29.95,30.04,62500.0,19.7749,19.8275,19.7222,19.7814,62500.0
2007-08-10 15:50:00,30.05,30.06,29.9,30.0,102100.0,19.788,19.7946,19.6892,19.7551,102100.0
2007-08-13 09:30:00,29.98,30.14,29.74,30.11,30000.0,19.7419,19.8473,19.5839,19.8275,30000.0
2007-08-13 09:40:00,30.14,30.51,30.13,30.34,120900.0,19.8473,20.0909,19.8407,19.979,120900.0
2007-08-13 09:50:00,30.35,30.5,30.34,30.4,71200.0,19.9856,20.0843,19.979,20.0185,71200.0
2007-08-13 10:00:00,30.4,30.49,30.38,30.42,57100.0,20.0185,20.0778,20.0053,20.0317,57100.0
2007-08-13 10:10:00,30.42,30.52,30.36,30.5,72100.0,20.0317,20.0975,19.9922,20.0843,72100.0
2007-08-13 10:20:00,30.5,30.55,30.48,30.5,84200.0,20.0843,20.1173,20.0712,20.0843,84200.0
2007-08-13 10:30:00,30.49,30.7,30.49,30.68,53800.0,20.0778,20.2161,20.0778,20.2029,53800.0
2007-08-13 10:40:00,30.67,31.0,30.62,30.99,57100.0,20.1963,20.4136,20.1634,20.407,57100.0
2007-08-13 10:50:00,31.0,31.01,30.97,31.0,56400.0,20.4136,20.4202,20.3938,20.4136,56400.0
2007-08-13 11:00:00,31.0,31.02,30.8,30.86,74300.0,20.4136,20.4268,20.2819,20.3214,74300.0
2007-08-13 11:10:00,30.9,31.0,30.9,31.0,52200.0,20.3478,20.4136,20.3478,20.4136,52200.0
2007-08-13 11:20:00,30.98,31.1,30.97,30.99,64200.0,20.4004,20.4795,20.3938,20.407,64200.0
2007-08-13 11:30:00,30.98,30.99,30.65,30.75,74800.0,20.4004,20.407,20.1831,20.249,74800.0
2007-08-13 11:40:00,30.74,30.77,30.67,30.68,27900.0,20.2424,20.2621,20.1963,20.2029,27900.0
2007-08-13 11:50:00,30.67,30.79,30.67,30.77,29400.0,20.1963,20.2753,20.1963,20.2621,29400.0
2007-08-13 12:00:00,30.75,30.78,30.73,30.75,28400.0,20.249,20.2687,20.2358,20.249,28400.0
2007-08-13 12:10:00,30.75,30.8,30.73,30.74,52000.0,20.249,20.2819,20.2358,20.2424,52000.0
2007-08-13 12:20:00,30.74,30.78,30.73,30.73,29500.0,20.2424,20.2687,20.2358,20.2358,29500.0
2007-08-13 12:30:00,30.76,30.81,30.73,30.75,42100.0,20.2556,20.2885,20.2358,20.249,42100.0
2007-08-13 12:40:00,30.76,30.78,30.65,30.69,64500.0,20.2556,20.2687,20.1831,20.2095,64500.0
2007-08-13 12:50:00,30.71,30.71,30.68,30.7,20100.0,20.2226,20.2226,20.2029,20.2161,20100.0
2007-08-13 13:00:00,30.7,30.83,30.69,30.79,29600.0,20.2161,20.3017,20.2095,20.2753,29600.0
2007-08-13 13:10:00,30.79,30.92,30.78,30.87,19700.0,20.2753,20.3609,20.2687,20.328,19700.0
2007-08-13 13:20:00,30.87,30.89,30.68,30.73,62800.0,20.328,20.3412,20.2029,20.2358,62800.0
2007-08-13 13:30:00,30.73,30.84,30.68,30.84,28600.0,20.2358,20.3082,20.2029,20.3082,28600.0
2007-08-13 13:40:00,30.87,31.0,30.85,30.92,25500.0,20.328,20.4136,20.3148,20.3609,25500.0
2007-08-13 13:50:00,30.91,30.94,30.78,30.89,27800.0,20.3543,20.3741,20.2687,20.3412,27800.0
2007-08-13 14:00:00,30.89,30.9,30.75,30.84,27800.0,20.3412,20.3478,20.249,20.3082,27800.0
2007-08-13 14:10:00,30.84,30.85,30.76,30.81,18200.0,20.3082,20.3148,20.2556,20.2885,18200.0
2007-08-13 14:20:00,30.8,30.93,30.76,30.77,29900.0,20.2819,20.3675,20.2556,20.2621,29900.0
2007-08-13 14:30:00,30.77,30.79,30.69,30.79,30600.0,20.2621,20.2753,20.2095,20.2753,30600.0
2007-08-13 14:40:00,30.79,30.84,30.74,30.76,29300.0,20.2753,20.3082,20.2424,20.2556,29300.0
2007-08-13 14:50:00,30.76,30.88,30.74,30.85,35400.0,20.2556,20.3346,20.2424,20.3148,35400.0
2007-08-13 15:00:00,30.85,30.9,30.79,30.87,47900.0,20.3148,20.3478,20.2753,20.328,47900.0
2007-08-13 15:10:00,30.88,30.95,30.77,30.87,35200.0,20.3346,20.3807,20.2621,20.328,35200.0
2007-08-13 15:20:00,30.88,30.9,30.84,30.89,82100.0,20.3346,20.3478,20.3082,20.3412,82100.0
2007-08-13 15:30:00,30.88,31.0,30.86,30.99,74400.0,20.3346,20.4136,20.3214,20.407,74400.0
2007-08-13 15:40:00,31.0,31.0,30.94,30.96,92000.0,20.4136,20.4136,20.3741,20.3873,92000.0
2007-08-13 15:50:00,30.96,30.96,30.78,30.82,84400.0,20.3873,20.3873,20.2687,20.2951,84400.0
2007-08-14 09:30:00,31.35,31.36,31.05,31.22,78500.0,20.6441,20.6507,20.4465,20.5585,78500.0
2007-08-14 09:40:00,31.22,31.25,30.85,30.88,88800.0,20.5585,20.5782,20.3148,20.3346,88800.0
2007-08-14 09:50:00,30.88,31.04,30.85,30.96,31500.0,20.3346,20.4399,20.3148,20.3873,31500.0
2007-08-14 10:00:00,30.97,31.08,30.93,30.95,27800.0,20.3938,20.4663,20.3675,20.3807,27800.0
2007-08-14 10:10:00,30.95,31.09,30.95,31.06,51200.0,20.3807,20.4729,20.3807,20.4531,51200.0
2007-08-14 10:20:00,31.02,31.05,30.9,31.02,48600.0,20.4268,20.4465,20.3478,20.4268,48600.0
2007-08-14 10:30:00,31.0,31.04,30.95,30.98,123300.0,20.4136,20.4399,20.3807,20.4004,123300.0
2007-08-14 10:40:00,30.97,30.98,30.84,30.88,15200.0,20.3938,20.4004,20.3082,20.3346,15200.0
2007-08-14 10:50:00,30.86,30.86,30.65,30.71,94300.0,20.3214,20.3214,20.1831,20.2226,94300.0
2007-08-14 11:00:00,30.69,30.69,30.58,30.64,15200.0,20.2095,20.2095,20.137,20.1765,15200.0
2007-08-14 11:10:00,30.64,30.87,30.63,30.87,16600.0,20.1765,20.328,20.17,20.328,16600.0
2007-08-14 11:20:00,30.86,30.93,30.72,30.87,11300.0,20.3214,20.3675,20.2292,20.328,11300.0
2007-08-14 11:30:00,30.87,30.9,30.8,30.82,8400.0,20.328,20.3478,20.2819,20.2951,8400.0
2007-08-14 11:40:00,30.82,30.96,30.8,30.94,17600.0,20.2951,20.3873,20.2819,20.3741,17600.0
2007-08-14 11:50:00,30.94,31.08,30.92,31.03,20500.0,20.3741,20.4663,20.3609,20.4334,20500.0
2007-08-14 12:00:00,31.02,31.03,30.95,30.98,46300.0,20.4268,20.4334,20.3807,20.4004,46300.0
2007-08-14 12:10:00,30.96,31.05,30.94,31.05,11000.0,20.3873,20.4465,20.3741,20.4465,11000.0
2007-08-14 12:20:00,31.03,31.1,30.99,31.03,18300.0,20.4334,20.4795,20.407,20.4334,18300.0
2007-08-14 12:30:00,31.04,31.06,30.89,30.93,19500.0,20.4399,20.4531,20.3412,20.3675,19500.0
2007-08-14 12:40:00,30.93,31.06,30.91,30.92,18700.0,20.3675,20.4531,20.3543,20.3609,18700.0
2007-08-14 12:50:00,30.94,30.98,30.8,30.86,42200.0,20.3741,20.4004,20.2819,20.3214,42200.0
2007-08-14 13:00:00,30.87,30.9,30.87,30.87,7700.0,20.328,20.3478,20.328,20.328,7700.0
2007-08-14 13:10:00,30.87,30.89,30.75,30.78,10000.0,20.328,20.3412,20.249,20.2687,10000.0
2007-08-14 13:20:00,30.8,30.82,30.66,30.75,20700.0,20.2819,20.2951,20.1897,20.249,20700.0
2007-08-14 13:30:00,30.72,30.9,30.71,30.87,22500.0,20.2292,20.3478,20.2226,20.328,22500.0
2007-08-14 13:40:00,30.87,30.9,30.74,30.74,11000.0,20.328,20.3478,20.2424,20.2424,11000.0
2007-08-14 13:50:00,30.75,31.0,30.53,30.58,131000.0,20.249,20.4136,20.1041,20.137,131000.0
2007-08-14 14:00:00,30.55,30.68,30.44,30.6,37400.0,20.1173,20.2029,20.0448,20.1502,37400.0
2007-08-14 14:10:00,30.6,30.84,30.6,30.82,19800.0,20.1502,20.3082,20.1502,20.2951,19800.0
2007-08-14 14:20:00,30.84,30.85,30.67,30.78,28300.0,20.3082,20.3148,20.1963,20.2687,28300.0
2007-08-14 14:30:00,30.78,30.81,30.57,30.64,66900.0,20.2687,20.2885,20.1304,20.1765,66900.0
2007-08-14 14:40:00,30.64,30.64,30.47,30.48,31500.0,20.1765,20.1765,20.0646,20.0712,31500.0
2007-08-14 14:50:00,30.49,30.5,30.38,30.46,60300.0,20.0778,20.0843,20.0053,20.058,60300.0
2007-08-14 15:00:00,30.46,30.61,30.45,30.46,44200.0,20.058,20.1568,20.0514,20.058,44200.0
2007-08-14 15:10:00,30.45,30.48,30.37,30.44,37900.0,20.0514,20.0712,19.9987,20.0448,37900.0
2007-08-14 15:20:00,30.45,30.57,30.39,30.41,37000.0,20.0514,20.1304,20.0119,20.0251,37000.0
2007-08-14 15:30:00,30.42,30.42,30.15,30.18,45300.0,20.0317,20.0317,19.8539,19.8736,45300.0
2007-08-14 15:40:00,30.17,30.26,30.16,30.25,23900.0,19.867,19.9263,19.8605,19.9197,23900.0
2007-08-14 15:50:00,30.25,30.25,30.05,30.09,48100.0,19.9197,19.9197,19.788,19.8144,48100.0
2007-08-15 09:30:00,30.15,30.16,30.06,30.08,6600.0,19.8539,19.8605,19.7946,19.8078,6600.0
2007-08-15 09:40:00,30.06,30.24,30.03,30.08,24300.0,19.7946,19.9131,19.7749,19.8078,24300.0
2007-08-15 09:50:00,30.09,30.42,30.08,30.31,17800.0,19.8144,20.0317,19.8078,19.9592,17800.0
2007-08-15 10:00:00,30.3,30.34,30.05,30.14,33700.0,19.9526,19.979,19.788,19.8473,33700.0
2007-08-15 10:10:00,30.09,30.2,30.07,30.08,22100.0,19.8144,19.8868,19.8012,19.8078,22100.0
2007-08-15 10:20:00,30.08,30.25,30.04,30.2,21200.0,19.8078,19.9197,19.7814,19.8868,21200.0
2007-08-15 10:30:00,30.2,30.25,30.06,30.06,15800.0,19.8868,19.9197,19.7946,19.7946,15800.0
2007-08-15 10:40:00,30.07,30.12,30.01,30.12,16500.0,19.8012,19.8341,19.7617,19.8341,16500.0
2007-08-15 10:50:00,30.12,30.15,30.06,30.06,12900.0,19.8341,19.8539,19.7946,19.7946,12900.0
2007-08-15 11:00:00,30.1,30.11,30.05,30.05,19500.0,19.8209,19.8275,19.788,19.788,19500.0
2007-08-15 11:10:00,30.06,30.12,30.05,30.05,12900.0,19.7946,19.8341,19.788,19.788,12900.0
2007-08-15 11:20:00,30.05,30.12,30.05,30.06,11400.0,19.788,19.8341,19.788,19.7946,11400.0
2007-08-15 11:30:00,30.07,30.07,29.93,29.98,15000.0,19.8012,19.8012,19.709,19.7419,15000.0
2007-08-15 11:40:00,29.97,30.04,29.87,29.87,13300.0,19.7353,19.7814,19.6695,19.6695,13300.0
2007-08-15 11:50:00,29.87,29.9,29.79,29.86,37100.0,19.6695,19.6892,19.6168,19.6629,37100.0
2007-08-15 12:00:00,29.88,29.95,29.87,29.92,22000.0,19.6761,19.7222,19.6695,19.7024,22000.0
2007-08-15 12:10:00,29.93,30.07,29.91,30.03,20800.0,19.709,19.8012,19.6958,19.7749,20800.0
2007-08-15 12:20:00,30.03,30.07,29.95,29.99,18800.0,19.7749,19.8012,19.7222,19.7485,18800.0
2007-08-15 12:30:00,29.94,29.96,29.9,29.95,12600.0,19.7156,19.7288,19.6892,19.7222,12600.0
2007-08-15 12:40:00,29.93,30.04,29.92,29.99,10900.0,19.709,19.7814,19.7024,19.7485,10900.0
2007-08-15 12:50:00,29.99,30.0,29.97,29.98,10200.0,19.7485,19.7551,19.7353,19.7419,10200.0
2007-08-15 13:00:00,29.98,29.98,29.84,29.9,25300.0,19.7419,19.7419,19.6497,19.6892,25300.0
2007-08-15 13:10:00,29.9,29.94,29.9,29.92,18500.0,19.6892,19.7156,19.6892,19.7024,18500.0
2007-08-15 13:20:00,29.92,29.96,29.9,29.95,10000.0,19.7024,19.7288,19.6892,19.7222,10000.0
2007-08-15 13:30:00,29.95,30.07,29.93,30.04,14500.0,19.7222,19.8012,19.709,19.7814,14500.0
2007-08-15 13:40:00,30.04,30.07,29.98,29.98,14400.0,19.7814,19.8012,19.7419,19.7419,14400.0
2007-08-15 13:50:00,29.98,30.01,29.95,30.0,15400.0,19.7419,19.7617,19.7222,19.7551,15400.0
2007-08-15 14:00:00,30.01,30.06,29.92,29.92,11900.0,19.7617,19.7946,19.7024,19.7024,11900.0
2007-08-15 14:10:00,29.93,29.97,29.9,29.97,39100.0,19.709,19.7353,19.6892,19.7353,39100.0
2007-08-15 14:20:00,29.97,29.98,29.9,29.91,23200.0,19.7353,19.7419,19.6892,19.6958,23200.0
2007-08-15 14:30:00,29.92,29.96,29.9,29.91,33800.0,19.7024,19.7288,19.6892,19.6958,33800.0
2007-08-15 14:40:00,29.93,29.96,29.89,29.9,63800.0,19.709,19.7288,19.6827,19.6892,63800.0
2007-08-15 14:50:00,29.88,29.9,29.84,29.84,33700.0,19.6761,19.6892,19.6497,19.6497,33700.0
2007-08-15 15:00:00,29.86,29.92,29.82,29.83,23100.0,19.6629,19.7024,19.6366,19.6432,23100.0
2007-08-15 15:10:00,29.84,29.92,29.78,29.86,63600.0,19.6497,19.7024,19.6102,19.6629,63600.0
2007-08-15 15:20:00,29.88,29.89,29.84,29.85,61000.0,19.6761,19.6827,19.6497,19.6563,61000.0
2007-08-15 15:30:00,29.85,29.92,29.85,29.85,55800.0,19.6563,19.7024,19.6563,19.6563,55800.0
2007-08-15 15:40:00,29.85,29.86,29.54,29.58,60400.0,19.6563,19.6629,19.4522,19.4785,60400.0
2007-08-15 15:50:00,29.59,29.64,29.3,29.36,138200.0,19.4851,19.518,19.2941,19.3337,138200.0
2007-08-16 09:30:00,29.14,29.51,28.89,29.44,67800.0,19.1888,19.4324,19.0242,19.3863,67800.0
2007-08-16 09:40:00,29.45,30.25,29.36,29.67,140600.0,19.3929,19.9197,19.3337,19.5378,140600.0
2007-08-16 09:50:00,29.58,29.62,29.26,29.26,48300.0,19.4785,19.5049,19.2678,19.2678,48300.0
2007-08-16 10:00:00,29.26,29.7,29.21,29.31,101000.0,19.2678,19.5575,19.2349,19.3007,101000.0
2007-08-16 10:10:00,29.3,29.46,29.28,29.35,60400.0,19.2941,19.3995,19.281,19.3271,60400.0
2007-08-16 10:20:00,29.33,29.33,29.15,29.25,49600.0,19.3139,19.3139,19.1954,19.2612,49600.0
2007-08-16 10:30:00,29.25,29.52,29.15,29.49,44400.0,19.2612,19.439,19.1954,19.4193,44400.0
2007-08-16 10:40:00,29.52,29.57,29.3,29.31,57300.0,19.439,19.4719,19.2941,19.3007,57300.0
2007-08-16 10:50:00,29.28,29.41,29.11,29.16,39800.0,19.281,19.3666,19.169,19.202,39800.0
2007-08-16 11:00:00,29.18,29.49,29.16,29.45,66400.0,19.2151,19.4193,19.202,19.3929,66400.0
2007-08-16 11:10:00,29.46,29.56,29.43,29.52,44800.0,19.3995,19.4654,19.3798,19.439,44800.0
2007-08-16 11:20:00,29.53,29.64,29.53,29.56,19400.0,19.4456,19.518,19.4456,19.4654,19400.0
2007-08-16 11:30:00,29.58,29.59,29.2,29.2,47700.0,19.4785,19.4851,19.2283,19.2283,47700.0
2007-08-16 11:40:00,29.2,29.23,29.0,29.0,70500.0,19.2283,19.2481,19.0966,19.0966,70500.0
2007-08-16 11:50:00,29.02,29.13,28.9,29.09,40300.0,19.1098,19.1822,19.0307,19.1559,40300.0
2007-08-16 12:00:00,29.09,29.09,28.71,28.71,51000.0,19.1559,19.1559,18.9056,18.9056,51000.0
2007-08-16 12:10:00,28.71,28.89,28.66,28.89,32300.0,18.9056,19.0242,18.8727,19.0242,32300.0
2007-08-16 12:20:00,28.86,28.86,28.65,28.67,43300.0,19.0044,19.0044,18.8661,18.8793,43300.0
2007-08-16 12:30:00,28.65,28.68,28.43,28.48,58100.0,18.8661,18.8859,18.7212,18.7542,58100.0
2007-08-16 12:40:00,28.46,28.5,28.28,28.35,47900.0,18.741,18.7673,18.6225,18.6686,47900.0
2007-08-16 12:50:00,28.35,28.62,28.35,28.45,38100.0,18.6686,18.8464,18.6686,18.7344,38100.0
2007-08-16 13:00:00,28.42,28.57,28.37,28.57,48900.0,18.7147,18.8134,18.6817,18.8134,48900.0
2007-08-16 13:10:00,28.57,28.96,28.41,28.95,49200.0,18.8134,19.0703,18.7081,19.0637,49200.0
2007-08-16 13:20:00,28.96,28.96,28.56,28.6,73100.0,19.0703,19.0703,18.8069,18.8332,73100.0
2007-08-16 13:30:00,28.59,28.89,28.59,28.89,50000.0,18.8266,19.0242,18.8266,19.0242,50000.0
2007-08-16 13:40:00,28.88,28.93,28.59,28.62,44000.0,19.0176,19.0505,18.8266,18.8464,44000.0
2007-08-16 13:50:00,28.63,28.86,28.63,28.78,38900.0,18.8529,19.0044,18.8529,18.9517,38900.0
2007-08-16 14:00:00,28.79,28.9,28.71,28.82,43600.0,18.9583,19.0307,18.9056,18.9781,43600.0
2007-08-16 14:10:00,28.83,29.06,28.77,28.77,54100.0,18.9846,19.1361,18.9451,18.9451,54100.0
2007-08-16 14:20:00,28.79,28.8,28.58,28.66,68400.0,18.9583,18.9649,18.82,18.8727,68400.0
2007-08-16 14:30:00,28.67,28.67,28.45,28.61,57700.0,18.8793,18.8793,18.7344,18.8398,57700.0
2007-08-16 14:40:00,28.61,28.63,28.34,28.36,66200.0,18.8398,18.8529,18.662,18.6752,66200.0
2007-08-16 14:50:00,28.36,28.65,28.31,28.62,42600.0,18.6752,18.8661,18.6422,18.8464,42600.0
2007-08-16 15:00:00,28.64,28.67,28.52,28.57,78800.0,18.8595,18.8793,18.7805,18.8134,78800.0
2007-08-16 15:10:00,28.58,28.63,28.42,28.62,83400.0,18.82,18.8529,18.7147,18.8464,83400.0
2007-08-16 15:20:00,28.62,28.86,28.52,28.75,99100.0,18.8464,19.0044,18.7805,18.932,99100.0
2007-08-16 15:30:00,28.75,28.92,28.52,28.92,494300.0,18.932,19.0439,18.7805,19.0439,494300.0
2007-08-16 15:40:00,28.93,29.11,28.93,28.93,115400.0,19.0505,19.169,19.0505,19.0505,115400.0
2007-08-16 15:50:00,28.94,29.0,28.72,28.79,155100.0,19.0571,19.0966,18.9122,18.9583,155100.0
2007-08-17 09:30:00,29.65,30.01,29.55,29.91,85800.0,19.5246,19.7617,19.4588,19.6958,85800.0
2007-08-17 09:40:00,29.89,30.15,29.75,29.89,87100.0,19.6827,19.8539,19.5905,19.6827,87100.0
2007-08-17 09:50:00,29.85,29.87,29.52,29.58,57300.0,19.6563,19.6695,19.439,19.4785,57300.0
2007-08-17 10:00:00,29.58,29.8,29.45,29.74,85300.0,19.4785,19.6234,19.3929,19.5839,85300.0
2007-08-17 10:10:00,29.73,29.79,29.51,29.68,81800.0,19.5773,19.6168,19.4324,19.5444,81800.0
2007-08-17 10:20:00,29.65,29.84,29.51,29.52,72900.0,19.5246,19.6497,19.4324,19.439,72900.0
2007-08-17 10:30:00,29.54,29.62,29.39,29.46,70700.0,19.4522,19.5049,19.3534,19.3995,70700.0
2007-08-17 10:40:00,29.46,29.49,28.94,28.94,45900.0,19.3995,19.4193,19.0571,19.0571,45900.0
2007-08-17 10:50:00,28.95,29.08,28.91,28.92,49800.0,19.0637,19.1493,19.0373,19.0439,49800.0
2007-08-17 11:00:00,28.93,29.12,28.89,28.95,43900.0,19.0505,19.1756,19.0242,19.0637,43900.0
2007-08-17 11:10:00,28.93,29.18,28.87,29.03,56100.0,19.0505,19.2151,19.011,19.1163,56100.0
2007-08-17 11:20:00,29.03,29.13,28.95,29.04,59000.0,19.1163,19.1822,19.0637,19.1229,59000.0
2007-08-17 11:30:00,29.05,29.25,29.0,29.22,32700.0,19.1295,19.2612,19.0966,19.2415,32700.0
2007-08-17 11:40:00,29.22,29.27,29.16,29.27,37300.0,19.2415,19.2744,19.202,19.2744,37300.0
2007-08-17 11:50:00,29.26,29.39,29.25,29.37,43600.0,19.2678,19.3534,19.2612,19.3402,43600.0
2007-08-17 12:00:00,29.38,29.66,29.36,29.63,68600.0,19.3468,19.5312,19.3337,19.5115,68600.0
2007-08-17 12:10:00,29.6,29.69,29.58,29.65,62500.0,19.4917,19.551,19.4785,19.5246,62500.0
2007-08-17 12:20:00,29.65,29.82,29.65,29.74,69900.0,19.5246,19.6366,19.5246,19.5839,69900.0
2007-08-17 12:30:00,29.74,29.79,29.61,29.61,64300.0,19.5839,19.6168,19.4983,19.4983,64300.0
2007-08-17 12:40:00,29.61,29.67,29.54,29.64,56100.0,19.4983,19.5378,19.4522,19.518,56100.0
2007-08-17 12:50:00,29.64,29.73,29.59,29.7,65000.0,19.518,19.5773,19.4851,19.5575,65000.0
2007-08-17 13:00:00,29.71,29.77,29.69,29.72,35000.0,19.5641,19.6036,19.551,19.5707,35000.0
2007-08-17 13:10:00,29.72,29.81,29.69,29.77,29800.0,19.5707,19.63,19.551,19.6036,29800.0
2007-08-17 13:20:00,29.77,29.81,29.72,29.72,34000.0,19.6036,19.63,19.5707,19.5707,34000.0
2007-08-17 13:30:00,29.72,29.75,29.64,29.69,43000.0,19.5707,19.5905,19.518,19.551,43000.0
2007-08-17 13:40:00,29.68,29.73,29.6,29.71,42600.0,19.5444,19.5773,19.4917,19.5641,42600.0
2007-08-17 13:50:00,29.7,29.81,29.7,29.79,31400.0,19.5575,19.63,19.5575,19.6168,31400.0
2007-08-17 14:00:00,29.78,29.94,29.69,29.87,47600.0,19.6102,19.7156,19.551,19.6695,47600.0
2007-08-17 14:10:00,29.86,29.99,29.86,29.89,38400.0,19.6629,19.7485,19.6629,19.6827,38400.0
2007-08-17 14:20:00,29.9,29.93,29.85,29.87,28400.0,19.6892,19.709,19.6563,19.6695,28400.0
2007-08-17 14:30:00,29.86,29.87,29.81,29.86,28500.0,19.6629,19.6695,19.63,19.6629,28500.0
2007-08-17 14:40:00,29.84,29.93,29.81,29.9,40400.0,19.6497,19.709,19.63,19.6892,40400.0
2007-08-17 14:50:00,29.9,29.95,29.82,29.87,24500.0,19.6892,19.7222,19.6366,19.6695,24500.0
2007-08-17 15:00:00,29.86,30.0,29.79,29.95,35200.0,19.6629,19.7551,19.6168,19.7222,35200.0
2007-08-17 15:10:00,29.96,30.0,29.87,29.97,35200.0,19.7288,19.7551,19.6695,19.7353,35200.0
2007-08-17 15:20:00,29.98,30.0,29.74,29.8,37500.0,19.7419,19.7551,19.5839,19.6234,37500.0
2007-08-17 15:30:00,29.8,29.96,29.8,29.96,37600.0,19.6234,19.7288,19.6234,19.7288,37600.0
2007-08-17 15:40:00,29.97,30.0,29.74,29.82,45400.0,19.7353,19.7551,19.5839,19.6366,45400.0
2007-08-17 15:50:00,29.79,29.82,29.7,29.77,43200.0,19.6168,19.6366,19.5575,19.6036,43200.0
2007-08-20 09:30:00,29.94,30.07,29.88,29.99,17800.0,19.7156,19.8012,19.6761,19.7485,17800.0
2007-08-20 09:40:00,30.0,30.0,29.65,29.65,51700.0,19.7551,19.7551,19.5246,19.5246,51700.0
2007-08-20 09:50:00,29.68,29.95,29.65,29.91,17700.0,19.5444,19.7222,19.5246,19.6958,17700.0
2007-08-20 10:00:00,29.92,30.0,29.75,29.98,18000.0,19.7024,19.7551,19.5905,19.7419,18000.0
2007-08-20 10:10:00,29.99,30.0,29.93,29.97,32800.0,19.7485,19.7551,19.709,19.7353,32800.0
2007-08-20 10:20:00,29.97,30.0,29.93,29.97,31000.0,19.7353,19.7551,19.709,19.7353,31000.0
2007-08-20 10:30:00,29.96,29.99,29.92,29.94,12600.0,19.7288,19.7485,19.7024,19.7156,12600.0
2007-08-20 10:40:00,29.94,30.1,29.92,29.98,47100.0,19.7156,19.8209,19.7024,19.7419,47100.0
2007-08-20 10:50:00,29.98,30.09,29.94,30.04,79300.0,19.7419,19.8144,19.7156,19.7814,79300.0
2007-08-20 11:00:00,30.04,30.04,29.91,29.95,21700.0,19.7814,19.7814,19.6958,19.7222,21700.0
2007-08-20 11:10:00,29.95,30.05,29.95,30.0,29800.0,19.7222,19.788,19.7222,19.7551,29800.0
2007-08-20 11:20:00,30.0,30.04,29.86,29.88,27600.0,19.7551,19.7814,19.6629,19.6761,27600.0
2007-08-20 11:30:00,29.94,29.98,29.92,29.92,7500.0,19.7156,19.7419,19.7024,19.7024,7500.0
2007-08-20 11:40:00,29.93,30.0,29.93,29.95,21100.0,19.709,19.7551,19.709,19.7222,21100.0
2007-08-20 11:50:00,29.94,30.0,29.88,29.92,31600.0,19.7156,19.7551,19.6761,19.7024,31600.0
2007-08-20 12:00:00,29.9,30.03,29.87,29.94,25600.0,19.6892,19.7749,19.6695,19.7156,25600.0
2007-08-20 12:10:00,29.91,29.92,29.7,29.75,36000.0,19.6958,19.7024,19.5575,19.5905,36000.0
2007-08-20 12:20:00,29.75,29.93,29.74,29.93,20200.0,19.5905,19.709,19.5839,19.709,20200.0
2007-08-20 12:30:00,29.88,29.91,29.81,29.82,18000.0,19.6761,19.6958,19.63,19.6366,18000.0
2007-08-20 12:40:00,29.82,29.84,29.77,29.78,13300.0,19.6366,19.6497,19.6036,19.6102,13300.0
2007-08-20 12:50:00,29.78,29.88,29.77,29.81,31500.0,19.6102,19.6761,19.6036,19.63,31500.0
2007-08-20 13:00:00,29.82,29.9,29.71,29.75,29700.0,19.6366,19.6892,19.5641,19.5905,29700.0
2007-08-20 13:10:00,29.75,29.84,29.66,29.71,31300.0,19.5905,19.6497,19.5312,19.5641,31300.0
2007-08-20 13:20:00,29.68,29.87,29.67,29.86,26800.0,19.5444,19.6695,19.5378,19.6629,26800.0
2007-08-20 13:30:00,29.85,29.86,29.73,29.84,15300.0,19.6563,19.6629,19.5773,19.6497,15300.0
2007-08-20 13:40:00,29.83,29.96,29.82,29.96,19800.0,19.6432,19.7288,19.6366,19.7288,19800.0
2007-08-20 13:50:00,29.97,29.97,29.73,29.77,28800.0,19.7353,19.7353,19.5773,19.6036,28800.0
2007-08-20 14:00:00,29.76,29.92,29.74,29.91,20800.0,19.5971,19.7024,19.5839,19.6958,20800.0
2007-08-20 14:10:00,29.89,29.95,29.88,29.95,12800.0,19.6827,19.7222,19.6761,19.7222,12800.0
2007-08-20 14:20:00,29.94,30.0,29.94,30.0,16000.0,19.7156,19.7551,19.7156,19.7551,16000.0
2007-08-20 14:30:00,29.98,30.08,29.96,29.99,28500.0,19.7419,19.8078,19.7288,19.7485,28500.0
2007-08-20 14:40:00,29.99,30.07,29.96,30.05,38900.0,19.7485,19.8012,19.7288,19.788,38900.0
2007-08-20 14:50:00,30.07,30.14,30.0,30.02,32500.0,19.8012,19.8473,19.7551,19.7683,32500.0
2007-08-20 15:00:00,30.02,30.18,30.0,30.15,42800.0,19.7683,19.8736,19.7551,19.8539,42800.0
2007-08-20 15:10:00,30.14,30.23,30.09,30.17,39400.0,19.8473,19.9066,19.8144,19.867,39400.0
2007-08-20 15:20:00,30.13,30.21,30.02,30.07,41700.0,19.8407,19.8934,19.7683,19.8012,41700.0
2007-08-20 15:30:00,30.07,30.07,29.93,29.95,47300.0,19.8012,19.8012,19.709,19.7222,47300.0
2007-08-20 15:40:00,29.96,30.04,29.95,29.98,31400.0,19.7288,19.7814,19.7222,19.7419,31400.0
2007-08-20 15:50:00,29.98,30.0,29.9,29.96,32600.0,19.7419,19.7551,19.6892,19.7288,32600.0
2007-08-21 09:30:00,30.1,30.2,29.85,30.07,22400.0,19.8209,19.8868,19.6563,19.8012,22400.0
2007-08-21 09:40:00,30.06,30.18,30.0,30.0,19200.0,19.7946,19.8736,19.7551,19.7551,19200.0
2007-08-21 09:50:00,30.01,30.16,30.01,30.02,15200.0,19.7617,19.8605,19.7617,19.7683,15200.0
2007-08-21 10:00:00,30.01,30.05,29.94,29.95,20200.0,19.7617,19.788,19.7156,19.7222,20200.0
2007-08-21 10:10:00,29.95,29.95,29.62,29.68,67100.0,19.7222,19.7222,19.5049,19.5444,67100.0
2007-08-21 10:20:00,29.73,29.89,29.67,29.87,18500.0,19.5773,19.6827,19.5378,19.6695,18500.0
2007-08-21 10:30:00,29.89,29.94,29.86,29.94,17900.0,19.6827,19.7156,19.6629,19.7156,17900.0
2007-08-21 10:40:00,29.94,30.0,29.94,29.96,11700.0,19.7156,19.7551,19.7156,19.7288,11700.0
2007-08-21 10:50:00,29.99,30.0,29.96,30.0,6100.0,19.7485,19.7551,19.7288,19.7551,6100.0
2007-08-21 11:00:00,29.98,30.04,29.94,29.94,25000.0,19.7419,19.7814,19.7156,19.7156,25000.0
2007-08-21 11:10:00,29.9,30.07,29.9,30.04,35500.0,19.6892,19.8012,19.6892,19.7814,35500.0
2007-08-21 11:20:00,30.04,30.06,29.88,29.98,73100.0,19.7814,19.7946,19.6761,19.7419,73100.0
2007-08-21 11:30:00,29.99,30.0,29.94,29.98,25300.0,19.7485,19.7551,19.7156,19.7419,25300.0
2007-08-21 11:40:00,29.98,30.06,29.98,30.03,21700.0,19.7419,19.7946,19.7419,19.7749,21700.0
2007-08-21 11:50:00,30.03,30.03,29.91,30.02,26000.0,19.7749,19.7749,19.6958,19.7683,26000.0
2007-08-21 12:00:00,30.03,30.05,29.96,30.0,11400.0,19.7749,19.788,19.7288,19.7551,11400.0
2007-08-21 12:10:00,30.0,30.06,29.95,29.95,12500.0,19.7551,19.7946,19.7222,19.7222,12500.0
2007-08-21 12:20:00,29.97,30.0,29.95,29.96,8700.0,19.7353,19.7551,19.7222,19.7288,8700.0
2007-08-21 12:30:00,29.94,29.94,29.83,29.89,24600.0,19.7156,19.7156,19.6432,19.6827,24600.0
2007-08-21 12:40:00,29.9,29.95,29.86,29.87,20000.0,19.6892,19.7222,19.6629,19.6695,20000.0
2007-08-21 12:50:00,29.88,30.05,29.88,30.0,27300.0,19.6761,19.788,19.6761,19.7551,27300.0
2007-08-21 13:00:00,30.0,30.03,29.92,29.95,14200.0,19.7551,19.7749,19.7024,19.7222,14200.0
2007-08-21 13:10:00,29.95,29.95,29.88,29.92,17500.0,19.7222,19.7222,19.6761,19.7024,17500.0
2007-08-21 13:20:00,29.93,29.94,29.87,29.88,13000.0,19.709,19.7156,19.6695,19.6761,13000.0
2007-08-21 13:30:00,29.9,29.94,29.89,29.89,12700.0,19.6892,19.7156,19.6827,19.6827,12700.0
2007-08-21 13:40:00,29.89,29.94,29.87,29.92,13100.0,19.6827,19.7156,19.6695,19.7024,13100.0
2007-08-21 13:50:00,29.91,29.92,29.85,29.89,9900.0,19.6958,19.7024,19.6563,19.6827,9900.0
2007-08-21 14:00:00,29.9,29.91,29.85,29.88,13300.0,19.6892,19.6958,19.6563,19.6761,13300.0
2007-08-21 14:10:00,29.88,29.89,29.83,29.83,10300.0,19.6761,19.6827,19.6432,19.6432,10300.0
2007-08-21 14:20:00,29.82,29.84,29.76,29.81,17400.0,19.6366,19.6497,19.5971,19.63,17400.0
2007-08-21 14:30:00,29.81,29.82,29.73,29.75,17400.0,19.63,19.6366,19.5773,19.5905,17400.0
2007-08-21 14:40:00,29.75,29.78,29.68,29.74,21900.0,19.5905,19.6102,19.5444,19.5839,21900.0
2007-08-21 14:50:00,29.74,29.78,29.72,29.78,18800.0,19.5839,19.6102,19.5707,19.6102,18800.0
2007-08-21 15:00:00,29.78,29.89,29.78,29.85,38600.0,19.6102,19.6827,19.6102,19.6563,38600.0
2007-08-21 15:10:00,29.85,29.88,29.82,29.86,16600.0,19.6563,19.6761,19.6366,19.6629,16600.0
2007-08-21 15:20:00,29.87,29.93,29.86,29.93,22200.0,19.6695,19.709,19.6629,19.709,22200.0
2007-08-21 15:30:00,29.92,29.96,29.9,29.91,36700.0,19.7024,19.7288,19.6892,19.6958,36700.0
2007-08-21 15:40:00,29.9,30.01,29.82,29.95,58100.0,19.6892,19.7617,19.6366,19.7222,58100.0
2007-08-21 15:50:00,29.96,30.0,29.91,29.96,61000.0,19.7288,19.7551,19.6958,19.7288,61000.0
2007-08-22 09:30:00,30.32,30.36,30.12,30.15,17000.0,19.9658,19.9922,19.8341,19.8539,17000.0
2007-08-22 09:40:00,30.16,30.33,30.03,30.05,27100.0,19.8605,19.9724,19.7749,19.788,27100.0
2007-08-22 09:50:00,30.05,30.13,30.03,30.06,94900.0,19.788,19.8407,19.7749,19.7946,94900.0
2007-08-22 10:00:00,30.03,30.15,29.97,30.15,21500.0,19.7749,19.8539,19.7353,19.8539,21500.0
2007-08-22 10:10:00,30.14,30.15,30.09,30.12,14400.0,19.8473,19.8539,19.8144,19.8341,14400.0
2007-08-22 10:20:00,30.11,30.15,30.08,30.15,10100.0,19.8275,19.8539,19.8078,19.8539,10100.0
2007-08-22 10:30:00,30.13,30.15,30.1,30.14,17000.0,19.8407,19.8539,19.8209,19.8473,17000.0
2007-08-22 10:40:00,30.13,30.14,30.1,30.13,17300.0,19.8407,19.8473,19.8209,19.8407,17300.0
2007-08-22 10:50:00,30.15,30.15,30.08,30.13,18300.0,19.8539,19.8539,19.8078,19.8407,18300.0
2007-08-22 11:00:00,30.12,30.13,30.05,30.05,19300.0,19.8341,19.8407,19.788,19.788,19300.0
2007-08-22 11:10:00,30.05,30.14,30.05,30.14,25900.0,19.788,19.8473,19.788,19.8473,25900.0
2007-08-22 11:20:00,30.12,30.13,30.08,30.11,21900.0,19.8341,19.8407,19.8078,19.8275,21900.0
2007-08-22 11:30:00,30.09,30.12,30.06,30.1,15100.0,19.8144,19.8341,19.7946,19.8209,15100.0
2007-08-22 11:40:00,30.11,30.2,30.07,30.2,12700.0,19.8275,19.8868,19.8012,19.8868,12700.0
2007-08-22 11:50:00,30.18,30.36,30.18,30.35,10700.0,19.8736,19.9922,19.8736,19.9856,10700.0
2007-08-22 12:00:00,30.33,30.38,30.24,30.34,24900.0,19.9724,20.0053,19.9131,19.979,24900.0
2007-08-22 12:10:00,30.34,30.34,30.22,30.25,19300.0,19.979,19.979,19.9,19.9197,19300.0
2007-08-22 12:20:00,30.25,30.25,30.17,30.17,9700.0,19.9197,19.9197,19.867,19.867,9700.0
2007-08-22 12:30:00,30.21,30.3,30.12,30.29,31100.0,19.8934,19.9526,19.8341,19.9461,31100.0
2007-08-22 12:40:00,30.3,30.31,30.16,30.19,33500.0,19.9526,19.9592,19.8605,19.8802,33500.0
2007-08-22 12:50:00,30.18,30.2,30.16,30.17,3100.0,19.8736,19.8868,19.8605,19.867,3100.0
2007-08-22 13:00:00,30.21,30.23,30.18,30.21,5800.0,19.8934,19.9066,19.8736,19.8934,5800.0
2007-08-22 13:10:00,30.22,30.23,30.18,30.2,8300.0,19.9,19.9066,19.8736,19.8868,8300.0
2007-08-22 13:20:00,30.2,30.24,30.18,30.18,11700.0,19.8868,19.9131,19.8736,19.8736,11700.0
2007-08-22 13:30:00,30.19,30.25,30.18,30.23,6400.0,19.8802,19.9197,19.8736,19.9066,6400.0
2007-08-22 13:40:00,30.21,30.29,30.2,30.25,15000.0,19.8934,19.9461,19.8868,19.9197,15000.0
2007-08-22 13:50:00,30.25,30.3,30.24,30.28,13900.0,19.9197,19.9526,19.9131,19.9395,13900.0
2007-08-22 14:00:00,30.27,30.28,30.22,30.24,11700.0,19.9329,19.9395,19.9,19.9131,11700.0
2007-08-22 14:10:00,30.24,30.27,30.17,30.27,15300.0,19.9131,19.9329,19.867,19.9329,15300.0
2007-08-22 14:20:00,30.27,30.3,30.2,30.21,14600.0,19.9329,19.9526,19.8868,19.8934,14600.0
2007-08-22 14:30:00,30.2,30.29,30.19,30.23,15100.0,19.8868,19.9461,19.8802,19.9066,15100.0
2007-08-22 14:40:00,30.2,30.33,30.2,30.31,12100.0,19.8868,19.9724,19.8868,19.9592,12100.0
2007-08-22 14:50:00,30.3,30.4,30.3,30.34,12600.0,19.9526,20.0185,19.9526,19.979,12600.0
2007-08-22 15:00:00,30.34,30.37,30.31,30.34,10500.0,19.979,19.9987,19.9592,19.979,10500.0
2007-08-22 15:10:00,30.34,30.43,30.34,30.39,20400.0,19.979,20.0383,19.979,20.0119,20400.0
2007-08-22 15:20:00,30.41,30.49,30.33,30.33,22900.0,20.0251,20.0778,19.9724,19.9724,22900.0
2007-08-22 15:30:00,30.36,30.42,30.31,30.32,23100.0,19.9922,20.0317,19.9592,19.9658,23100.0
2007-08-22 15:40:00,30.35,30.43,30.31,30.34,37600.0,19.9856,20.0383,19.9592,19.979,37600.0
2007-08-22 15:50:00,30.35,30.36,30.28,30.3,70200.0,19.9856,19.9922,19.9395,19.9526,70200.0
2007-08-23 09:30:00,30.45,30.86,30.41,30.51,46300.0,20.0514,20.3214,20.0251,20.0909,46300.0
2007-08-23 09:40:00,30.51,30.51,30.07,30.39,40100.0,20.0909,20.0909,19.8012,20.0119,40100.0
2007-08-23 09:50:00,30.39,30.42,30.25,30.33,103400.0,20.0119,20.0317,19.9197,19.9724,103400.0
2007-08-23 10:00:00,30.32,30.47,30.3,30.34,21300.0,19.9658,20.0646,19.9526,19.979,21300.0
2007-08-23 10:10:00,30.34,30.48,30.32,30.4,11500.0,19.979,20.0712,19.9658,20.0185,11500.0
2007-08-23 10:20:00,30.4,30.47,30.33,30.4,18800.0,20.0185,20.0646,19.9724,20.0185,18800.0
2007-08-23 10:30:00,30.4,30.47,30.37,30.47,13500.0,20.0185,20.0646,19.9987,20.0646,13500.0
2007-08-23 10:40:00,30.47,30.49,30.43,30.43,6000.0,20.0646,20.0778,20.0383,20.0383,6000.0
2007-08-23 10:50:00,30.46,30.47,30.38,30.42,10600.0,20.058,20.0646,20.0053,20.0317,10600.0
2007-08-23 11:00:00,30.43,30.43,30.23,30.31,13300.0,20.0383,20.0383,19.9066,19.9592,13300.0
2007-08-23 11:10:00,30.28,30.29,30.16,30.22,15400.0,19.9395,19.9461,19.8605,19.9,15400.0
2007-08-23 11:20:00,30.23,30.26,30.22,30.24,3400.0,19.9066,19.9263,19.9,19.9131,3400.0
2007-08-23 11:30:00,30.24,30.25,30.2,30.23,12000.0,19.9131,19.9197,19.8868,19.9066,12000.0
2007-08-23 11:40:00,30.24,30.25,30.2,30.2,5000.0,19.9131,19.9197,19.8868,19.8868,5000.0
2007-08-23 11:50:00,30.18,30.21,30.01,30.01,23600.0,19.8736,19.8934,19.7617,19.7617,23600.0
2007-08-23 12:00:00,30.01,30.05,29.98,30.03,20100.0,19.7617,19.788,19.7419,19.7749,20100.0
2007-08-23 12:10:00,30.03,30.12,30.03,30.1,5800.0,19.7749,19.8341,19.7749,19.8209,5800.0
2007-08-23 12:20:00,30.12,30.15,30.08,30.08,7900.0,19.8341,19.8539,19.8078,19.8078,7900.0
2007-08-23 12:30:00,30.07,30.17,30.07,30.13,12800.0,19.8012,19.867,19.8012,19.8407,12800.0
2007-08-23 12:40:00,30.14,30.18,30.05,30.09,13900.0,19.8473,19.8736,19.788,19.8144,13900.0
2007-08-23 12:50:00,30.06,30.1,30.0,30.0,19600.0,19.7946,19.8209,19.7551,19.7551,19600.0
2007-08-23 13:00:00,30.02,30.05,30.0,30.05,7100.0,19.7683,19.788,19.7551,19.788,7100.0
2007-08-23 13:10:00,30.04,30.1,30.0,30.1,8500.0,19.7814,19.8209,19.7551,19.8209,8500.0
2007-08-23 13:20:00,30.09,30.12,30.08,30.09,7200.0,19.8144,19.8341,19.8078,19.8144,7200.0
2007-08-23 13:30:00,30.08,30.17,30.08,30.12,12400.0,19.8078,19.867,19.8078,19.8341,12400.0
2007-08-23 13:40:00,30.14,30.25,30.13,30.2,13700.0,19.8473,19.9197,19.8407,19.8868,13700.0
2007-08-23 13:50:00,30.2,30.24,30.19,30.2,9500.0,19.8868,19.9131,19.8802,19.8868,9500.0
2007-08-23 14:00:00,30.23,30.28,30.22,30.26,31300.0,19.9066,19.9395,19.9,19.9263,31300.0
2007-08-23 14:10:00,30.27,30.28,30.2,30.22,26100.0,19.9329,19.9395,19.8868,19.9,26100.0
2007-08-23 14:20:00,30.23,30.25,30.19,30.21,6800.0,19.9066,19.9197,19.8802,19.8934,6800.0
2007-08-23 14:30:00,30.21,30.26,30.19,30.22,14700.0,19.8934,19.9263,19.8802,19.9,14700.0
2007-08-23 14:40:00,30.23,30.23,30.14,30.15,24900.0,19.9066,19.9066,19.8473,19.8539,24900.0
2007-08-23 14:50:00,30.16,30.18,30.14,30.16,9400.0,19.8605,19.8736,19.8473,19.8605,9400.0
2007-08-23 15:00:00,30.17,30.22,30.13,30.16,16700.0,19.867,19.9,19.8407,19.8605,16700.0
2007-08-23 15:10:00,30.19,30.28,30.19,30.25,13200.0,19.8802,19.9395,19.8802,19.9197,13200.0
2007-08-23 15:20:00,30.26,30.3,30.22,30.22,34800.0,19.9263,19.9526,19.9,19.9,34800.0
2007-08-23 15:30:00,30.24,30.34,30.24,30.31,31000.0,19.9131,19.979,19.9131,19.9592,31000.0
2007-08-23 15:40:00,30.33,30.49,30.31,30.45,40800.0,19.9724,20.0778,19.9592,20.0514,40800.0
2007-08-23 15:50:00,30.46,30.51,30.39,30.5,92600.0,20.058,20.0909,20.0119,20.0843,92600.0
2007-08-24 09:30:00,30.42,30.57,30.3,30.34,8700.0,20.0317,20.1304,19.9526,19.979,8700.0
2007-08-24 09:40:00,30.34,30.5,30.25,30.38,21000.0,19.979,20.0843,19.9197,20.0053,21000.0
2007-08-24 09:50:00,30.41,30.61,30.34,30.5,19000.0,20.0251,20.1568,19.979,20.0843,19000.0
2007-08-24 10:00:00,30.49,30.74,30.49,30.68,19200.0,20.0778,20.2424,20.0778,20.2029,19200.0
2007-08-24 10:10:00,30.7,30.74,30.53,30.56,18700.0,20.2161,20.2424,20.1041,20.1239,18700.0
2007-08-24 10:20:00,30.56,30.59,30.49,30.58,11900.0,20.1239,20.1436,20.0778,20.137,11900.0
2007-08-24 10:30:00,30.57,30.62,30.51,30.51,13800.0,20.1304,20.1634,20.0909,20.0909,13800.0
2007-08-24 10:40:00,30.52,30.56,30.38,30.38,14600.0,20.0975,20.1239,20.0053,20.0053,14600.0
2007-08-24 10:50:00,30.41,30.46,30.38,30.46,7500.0,20.0251,20.058,20.0053,20.058,7500.0
2007-08-24 11:00:00,30.43,30.46,30.36,30.41,17400.0,20.0383,20.058,19.9922,20.0251,17400.0
2007-08-24 11:10:00,30.41,30.41,30.33,30.37,13700.0,20.0251,20.0251,19.9724,19.9987,13700.0
2007-08-24 11:20:00,30.37,30.37,30.19,30.22,35200.0,19.9987,19.9987,19.8802,19.9,35200.0
2007-08-24 11:30:00,30.19,30.22,30.03,30.06,47400.0,19.8802,19.9,19.7749,19.7946,47400.0
2007-08-24 11:40:00,30.06,30.17,30.04,30.17,21000.0,19.7946,19.867,19.7814,19.867,21000.0
2007-08-24 11:50:00,30.17,30.18,30.09,30.12,22900.0,19.867,19.8736,19.8144,19.8341,22900.0
2007-08-24 12:00:00,30.12,30.12,30.03,30.03,19600.0,19.8341,19.8341,19.7749,19.7749,19600.0
2007-08-24 12:10:00,30.02,30.13,30.01,30.13,19600.0,19.7683,19.8407,19.7617,19.8407,19600.0
2007-08-24 12:20:00,30.13,30.28,30.01,30.01,64400.0,19.8407,19.9395,19.7617,19.7617,64400.0
2007-08-24 12:30:00,30.01,30.07,30.01,30.07,13500.0,19.7617,19.8012,19.7617,19.8012,13500.0
2007-08-24 12:40:00,30.08,30.12,30.05,30.12,29800.0,19.8078,19.8341,19.788,19.8341,29800.0
2007-08-24 12:50:00,30.13,30.15,30.12,30.13,3600.0,19.8407,19.8539,19.8341,19.8407,3600.0
2007-08-24 13:00:00,30.13,30.19,30.09,30.15,10000.0,19.8407,19.8802,19.8144,19.8539,10000.0
2007-08-24 13:10:00,30.17,30.25,30.16,30.23,8400.0,19.867,19.9197,19.8605,19.9066,8400.0
2007-08-24 13:20:00,30.23,30.24,30.17,30.19,8800.0,19.9066,19.9131,19.867,19.8802,8800.0
2007-08-24 13:30:00,30.19,30.2,30.12,30.14,7500.0,19.8802,19.8868,19.8341,19.8473,7500.0
2007-08-24 13:40:00,30.14,30.15,29.98,30.05,90300.0,19.8473,19.8539,19.7419,19.788,90300.0
2007-08-24 13:50:00,30.06,30.15,30.06,30.15,18000.0,19.7946,19.8539,19.7946,19.8539,18000.0
2007-08-24 14:00:00,30.13,30.15,30.09,30.11,17400.0,19.8407,19.8539,19.8144,19.8275,17400.0
2007-08-24 14:10:00,30.11,30.12,30.05,30.11,43800.0,19.8275,19.8341,19.788,19.8275,43800.0
2007-08-24 14:20:00,30.11,30.23,30.11,30.23,17400.0,19.8275,19.9066,19.8275,19.9066,17400.0
2007-08-24 14:30:00,30.22,30.22,30.2,30.21,9900.0,19.9,19.9,19.8868,19.8934,9900.0
2007-08-24 14:40:00,30.21,30.24,30.19,30.24,12000.0,19.8934,19.9131,19.8802,19.9131,12000.0
2007-08-24 14:50:00,30.24,30.32,30.24,30.32,20000.0,19.9131,19.9658,19.9131,19.9658,20000.0
2007-08-24 15:00:00,30.32,30.32,30.13,30.13,28400.0,19.9658,19.9658,19.8407,19.8407,28400.0
2007-08-24 15:10:00,30.14,30.17,30.12,30.16,20900.0,19.8473,19.867,19.8341,19.8605,20900.0
2007-08-24 15:20:00,30.16,30.26,30.13,30.26,18100.0,19.8605,19.9263,19.8407,19.9263,18100.0
2007-08-24 15:30:00,30.27,30.29,30.21,30.23,15700.0,19.9329,19.9461,19.8934,19.9066,15700.0
2007-08-24 15:40:00,30.21,30.25,30.18,30.21,33300.0,19.8934,19.9197,19.8736,19.8934,33300.0
2007-08-24 15:50:00,30.21,30.37,30.18,30.33,41400.0,19.8934,19.9987,19.8736,19.9724,41400.0
2007-08-27 09:30:00,30.14,30.34,30.0,30.32,19700.0,19.8473,19.979,19.7551,19.9658,19700.0
2007-08-27 09:40:00,30.31,30.35,30.1,30.2,36000.0,19.9592,19.9856,19.8209,19.8868,36000.0
2007-08-27 09:50:00,30.19,30.31,30.07,30.27,24000.0,19.8802,19.9592,19.8012,19.9329,24000.0
2007-08-27 10:00:00,30.28,30.31,30.11,30.19,21400.0,19.9395,19.9592,19.8275,19.8802,21400.0
2007-08-27 10:10:00,30.2,30.32,30.19,30.3,16100.0,19.8868,19.9658,19.8802,19.9526,16100.0
2007-08-27 10:20:00,30.32,30.35,30.14,30.17,34300.0,19.9658,19.9856,19.8473,19.867,34300.0
2007-08-27 10:30:00,30.18,30.26,30.17,30.25,8300.0,19.8736,19.9263,19.867,19.9197,8300.0
2007-08-27 10:40:00,30.24,30.25,30.19,30.21,12100.0,19.9131,19.9197,19.8802,19.8934,12100.0
2007-08-27 10:50:00,30.2,30.24,30.16,30.21,9200.0,19.8868,19.9131,19.8605,19.8934,9200.0
2007-08-27 11:00:00,30.21,30.22,30.17,30.19,5000.0,19.8934,19.9,19.867,19.8802,5000.0
2007-08-27 11:10:00,30.18,30.19,30.09,30.1,9300.0,19.8736,19.8802,19.8144,19.8209,9300.0
2007-08-27 11:20:00,30.11,30.12,30.08,30.11,4700.0,19.8275,19.8341,19.8078,19.8275,4700.0
2007-08-27 11:30:00,30.11,30.22,30.1,30.18,11500.0,19.8275,19.9,19.8209,19.8736,11500.0
2007-08-27 11:40:00,30.18,30.2,30.17,30.18,4400.0,19.8736,19.8868,19.867,19.8736,4400.0
2007-08-27 11:50:00,30.18,30.19,30.14,30.16,7800.0,19.8736,19.8802,19.8473,19.8605,7800.0
2007-08-27 12:00:00,30.16,30.18,30.14,30.18,7500.0,19.8605,19.8736,19.8473,19.8736,7500.0
2007-08-27 12:10:00,30.17,30.26,30.16,30.16,18900.0,19.867,19.9263,19.8605,19.8605,18900.0
2007-08-27 12:20:00,30.16,30.24,30.14,30.19,11300.0,19.8605,19.9131,19.8473,19.8802,11300.0
2007-08-27 12:30:00,30.19,30.23,30.13,30.22,11500.0,19.8802,19.9066,19.8407,19.9,11500.0
2007-08-27 12:40:00,30.22,30.24,30.18,30.22,8900.0,19.9,19.9131,19.8736,19.9,8900.0
2007-08-27 12:50:00,30.2,30.26,30.16,30.16,17200.0,19.8868,19.9263,19.8605,19.8605,17200.0
2007-08-27 13:00:00,30.18,30.29,30.17,30.26,9300.0,19.8736,19.9461,19.867,19.9263,9300.0
2007-08-27 13:10:00,30.23,30.27,30.21,30.23,12000.0,19.9066,19.9329,19.8934,19.9066,12000.0
2007-08-27 13:20:00,30.24,30.26,30.19,30.21,16400.0,19.9131,19.9263,19.8802,19.8934,16400.0
2007-08-27 13:30:00,30.2,30.21,30.12,30.12,25000.0,19.8868,19.8934,19.8341,19.8341,25000.0
2007-08-27 13:40:00,30.12,30.23,30.12,30.21,17100.0,19.8341,19.9066,19.8341,19.8934,17100.0
2007-08-27 13:50:00,30.21,30.24,30.15,30.18,20500.0,19.8934,19.9131,19.8539,19.8736,20500.0
2007-08-27 14:00:00,30.18,30.22,30.13,30.19,28400.0,19.8736,19.9,19.8407,19.8802,28400.0
2007-08-27 14:10:00,30.17,30.22,30.13,30.19,18300.0,19.867,19.9,19.8407,19.8802,18300.0
2007-08-27 14:20:00,30.19,30.22,30.15,30.16,15200.0,19.8802,19.9,19.8539,19.8605,15200.0
2007-08-27 14:30:00,30.18,30.25,30.17,30.24,25300.0,19.8736,19.9197,19.867,19.9131,25300.0
2007-08-27 14:40:00,30.24,30.25,30.21,30.23,11700.0,19.9131,19.9197,19.8934,19.9066,11700.0
2007-08-27 14:50:00,30.24,30.27,30.19,30.23,19100.0,19.9131,19.9329,19.8802,19.9066,19100.0
2007-08-27 15:00:00,30.23,30.25,30.2,30.21,14300.0,19.9066,19.9197,19.8868,19.8934,14300.0
2007-08-27 15:10:00,30.2,30.22,30.14,30.19,15400.0,19.8868,19.9,19.8473,19.8802,15400.0
2007-08-27 15:20:00,30.2,30.27,30.19,30.27,13600.0,19.8868,19.9329,19.8802,19.9329,13600.0
2007-08-27 15:30:00,30.26,30.37,30.23,30.37,15300.0,19.9263,19.9987,19.9066,19.9987,15300.0
2007-08-27 15:40:00,30.37,30.4,30.31,30.31,16200.0,19.9987,20.0185,19.9592,19.9592,16200.0
2007-08-27 15:50:00,30.3,30.3,30.19,30.28,29200.0,19.9526,19.9526,19.8802,19.9395,29200.0
2007-08-28 09:30:00,30.1,30.21,29.96,30.02,15500.0,19.8209,19.8934,19.7288,19.7683,15500.0
2007-08-28 09:40:00,29.99,30.22,29.99,30.2,33600.0,19.7485,19.9,19.7485,19.8868,33600.0
2007-08-28 09:50:00,30.18,30.22,29.95,30.04,45400.0,19.8736,19.9,19.7222,19.7814,45400.0
2007-08-28 10:00:00,30.04,30.09,29.95,30.02,35000.0,19.7814,19.8144,19.7222,19.7683,35000.0
2007-08-28 10:10:00,30.02,30.14,30.0,30.12,15500.0,19.7683,19.8473,19.7551,19.8341,15500.0
2007-08-28 10:20:00,30.11,30.2,30.05,30.05,11800.0,19.8275,19.8868,19.788,19.788,11800.0
2007-08-28 10:30:00,30.03,30.14,29.98,30.14,17600.0,19.7749,19.8473,19.7419,19.8473,17600.0
2007-08-28 10:40:00,30.14,30.18,30.06,30.07,14400.0,19.8473,19.8736,19.7946,19.8012,14400.0
2007-08-28 10:50:00,30.1,30.1,29.99,30.03,19100.0,19.8209,19.8209,19.7485,19.7749,19100.0
2007-08-28 11:00:00,30.02,30.06,29.97,30.01,14800.0,19.7683,19.7946,19.7353,19.7617,14800.0
2007-08-28 11:10:00,30.0,30.03,29.97,30.0,8200.0,19.7551,19.7749,19.7353,19.7551,8200.0
2007-08-28 11:20:00,29.99,30.04,29.98,30.0,14900.0,19.7485,19.7814,19.7419,19.7551,14900.0
2007-08-28 11:30:00,30.02,30.03,29.88,29.9,19000.0,19.7683,19.7749,19.6761,19.6892,19000.0
2007-08-28 11:40:00,29.89,29.95,29.87,29.91,22500.0,19.6827,19.7222,19.6695,19.6958,22500.0
2007-08-28 11:50:00,29.91,29.96,29.89,29.92,14300.0,19.6958,19.7288,19.6827,19.7024,14300.0
2007-08-28 12:00:00,29.94,30.06,29.92,30.03,19000.0,19.7156,19.7946,19.7024,19.7749,19000.0
2007-08-28 12:10:00,30.02,30.04,30.01,30.04,6500.0,19.7683,19.7814,19.7617,19.7814,6500.0
2007-08-28 12:20:00,30.03,30.04,29.99,30.04,8200.0,19.7749,19.7814,19.7485,19.7814,8200.0
2007-08-28 12:30:00,30.01,30.12,30.01,30.09,8700.0,19.7617,19.8341,19.7617,19.8144,8700.0
2007-08-28 12:40:00,30.09,30.09,30.02,30.03,10300.0,19.8144,19.8144,19.7683,19.7749,10300.0
2007-08-28 12:50:00,30.03,30.1,30.03,30.06,9600.0,19.7749,19.8209,19.7749,19.7946,9600.0
2007-08-28 13:00:00,30.05,30.09,30.03,30.08,7100.0,19.788,19.8144,19.7749,19.8078,7100.0
2007-08-28 13:10:00,30.07,30.15,30.07,30.14,10700.0,19.8012,19.8539,19.8012,19.8473,10700.0
2007-08-28 13:20:00,30.15,30.19,30.13,30.17,9800.0,19.8539,19.8802,19.8407,19.867,9800.0
2007-08-28 13:30:00,30.17,30.21,30.12,30.21,9200.0,19.867,19.8934,19.8341,19.8934,9200.0
2007-08-28 13:40:00,30.21,30.24,30.17,30.17,12100.0,19.8934,19.9131,19.867,19.867,12100.0
2007-08-28 13:50:00,30.18,30.2,30.17,30.18,5900.0,19.8736,19.8868,19.867,19.8736,5900.0
2007-08-28 14:00:00,30.18,30.2,30.08,30.13,21300.0,19.8736,19.8868,19.8078,19.8407,21300.0
2007-08-28 14:10:00,30.11,30.15,30.02,30.04,15700.0,19.8275,19.8539,19.7683,19.7814,15700.0
2007-08-28 14:20:00,30.04,30.15,30.04,30.08,18800.0,19.7814,19.8539,19.7814,19.8078,18800.0
2007-08-28 14:30:00,30.08,30.1,30.04,30.04,14900.0,19.8078,19.8209,19.7814,19.7814,14900.0
2007-08-28 14:40:00,30.05,30.07,30.02,30.04,8500.0,19.788,19.8012,19.7683,19.7814,8500.0
2007-08-28 14:50:00,30.04,30.05,30.0,30.05,11000.0,19.7814,19.788,19.7551,19.788,11000.0
2007-08-28 15:00:00,30.06,30.08,30.0,30.02,16500.0,19.7946,19.8078,19.7551,19.7683,16500.0
2007-08-28 15:10:00,30.01,30.05,30.0,30.0,8400.0,19.7617,19.788,19.7551,19.7551,8400.0
2007-08-28 15:20:00,30.0,30.05,30.0,30.0,12000.0,19.7551,19.788,19.7551,19.7551,12000.0
2007-08-28 15:30:00,30.01,30.06,29.95,29.96,37100.0,19.7617,19.7946,19.7222,19.7288,37100.0
2007-08-28 15:40:00,29.96,29.99,29.95,29.96,47400.0,19.7288,19.7485,19.7222,19.7288,47400.0
2007-08-28 15:50:00,29.96,29.98,29.81,29.82,43400.0,19.7288,19.7419,19.63,19.6366,43400.0
2007-08-29 09:30:00,30.12,30.13,29.95,30.03,25500.0,19.8341,19.8407,19.7222,19.7749,25500.0
2007-08-29 09:40:00,30.02,30.17,30.0,30.1,22100.0,19.7683,19.867,19.7551,19.8209,22100.0
2007-08-29 09:50:00,30.09,30.46,30.09,30.34,48300.0,19.8144,20.058,19.8144,19.979,48300.0
2007-08-29 10:00:00,30.34,30.34,30.06,30.08,23200.0,19.979,19.979,19.7946,19.8078,23200.0
2007-08-29 10:10:00,30.08,30.17,30.08,30.16,13400.0,19.8078,19.867,19.8078,19.8605,13400.0
2007-08-29 10:20:00,30.17,30.19,30.03,30.03,16000.0,19.867,19.8802,19.7749,19.7749,16000.0
2007-08-29 10:30:00,30.03,30.1,30.0,30.03,17600.0,19.7749,19.8209,19.7551,19.7749,17600.0
2007-08-29 10:40:00,30.03,30.18,30.02,30.1,27000.0,19.7749,19.8736,19.7683,19.8209,27000.0
2007-08-29 10:50:00,30.11,30.27,30.09,30.27,20400.0,19.8275,19.9329,19.8144,19.9329,20400.0
2007-08-29 11:00:00,30.3,30.39,30.28,30.3,11100.0,19.9526,20.0119,19.9395,19.9526,11100.0
2007-08-29 11:10:00,30.3,30.35,30.26,30.26,5100.0,19.9526,19.9856,19.9263,19.9263,5100.0
2007-08-29 11:20:00,30.26,30.28,30.21,30.21,8400.0,19.9263,19.9395,19.8934,19.8934,8400.0
2007-08-29 11:30:00,30.21,30.35,30.2,30.32,10300.0,19.8934,19.9856,19.8868,19.9658,10300.0
2007-08-29 11:40:00,30.32,30.39,30.31,30.36,11600.0,19.9658,20.0119,19.9592,19.9922,11600.0
2007-08-29 11:50:00,30.35,30.43,30.34,30.42,11900.0,19.9856,20.0383,19.979,20.0317,11900.0
2007-08-29 12:00:00,30.42,30.45,30.35,30.35,17300.0,20.0317,20.0514,19.9856,19.9856,17300.0
2007-08-29 12:10:00,30.34,30.36,30.32,30.34,6900.0,19.979,19.9922,19.9658,19.979,6900.0
2007-08-29 12:20:00,30.34,30.35,30.22,30.22,8800.0,19.979,19.9856,19.9,19.9,8800.0
2007-08-29 12:30:00,30.2,30.31,30.2,30.24,15300.0,19.8868,19.9592,19.8868,19.9131,15300.0
2007-08-29 12:40:00,30.24,30.29,30.24,30.29,6400.0,19.9131,19.9461,19.9131,19.9461,6400.0
2007-08-29 12:50:00,30.28,30.28,30.13,30.13,10400.0,19.9395,19.9395,19.8407,19.8407,10400.0
2007-08-29 13:00:00,30.15,30.23,30.13,30.23,10100.0,19.8539,19.9066,19.8407,19.9066,10100.0
2007-08-29 13:10:00,30.22,30.23,30.19,30.2,7700.0,19.9,19.9066,19.8802,19.8868,7700.0
2007-08-29 13:20:00,30.19,30.24,30.18,30.22,9700.0,19.8802,19.9131,19.8736,19.9,9700.0
2007-08-29 13:30:00,30.22,30.4,30.21,30.4,15600.0,19.9,20.0185,19.8934,20.0185,15600.0
2007-08-29 13:40:00,30.4,30.41,30.33,30.37,11200.0,20.0185,20.0251,19.9724,19.9987,11200.0
2007-08-29 13:50:00,30.38,30.44,30.35,30.43,9700.0,20.0053,20.0448,19.9856,20.0383,9700.0
2007-08-29 14:00:00,30.43,30.51,30.42,30.47,21900.0,20.0383,20.0909,20.0317,20.0646,21900.0
2007-08-29 14:10:00,30.45,30.51,30.43,30.47,11600.0,20.0514,20.0909,20.0383,20.0646,11600.0
2007-08-29 14:20:00,30.44,30.49,30.44,30.45,7800.0,20.0448,20.0778,20.0448,20.0514,7800.0
2007-08-29 14:30:00,30.46,30.56,30.44,30.54,17200.0,20.058,20.1239,20.0448,20.1107,17200.0
2007-08-29 14:40:00,30.54,30.54,30.43,30.44,10500.0,20.1107,20.1107,20.0383,20.0448,10500.0
2007-08-29 14:50:00,30.45,30.45,30.41,30.44,9900.0,20.0514,20.0514,20.0251,20.0448,9900.0
2007-08-29 15:00:00,30.43,30.56,30.43,30.52,24100.0,20.0383,20.1239,20.0383,20.0975,24100.0
2007-08-29 15:10:00,30.52,30.58,30.5,30.56,11000.0,20.0975,20.137,20.0843,20.1239,11000.0
2007-08-29 15:20:00,30.56,30.57,30.49,30.55,12700.0,20.1239,20.1304,20.0778,20.1173,12700.0
2007-08-29 15:30:00,30.55,30.64,30.55,30.62,10100.0,20.1173,20.1765,20.1173,20.1634,10100.0
2007-08-29 15:40:00,30.62,30.63,30.58,30.61,16400.0,20.1634,20.17,20.137,20.1568,16400.0
2007-08-29 15:50:00,30.62,30.69,30.61,30.68,44600.0,20.1634,20.2095,20.1568,20.2029,44600.0
2007-08-30 09:30:00,30.34,30.34,29.92,30.23,28000.0,19.979,19.979,19.7024,19.9066,28000.0
2007-08-30 09:40:00,30.17,30.69,30.16,30.53,63300.0,19.867,20.2095,19.8605,20.1041,63300.0
2007-08-30 09:50:00,30.51,30.56,30.33,30.52,23400.0,20.0909,20.1239,19.9724,20.0975,23400.0
2007-08-30 10:00:00,30.5,30.78,30.49,30.72,30300.0,20.0843,20.2687,20.0778,20.2292,30300.0
2007-08-30 10:10:00,30.73,30.73,30.44,30.48,24300.0,20.2358,20.2358,20.0448,20.0712,24300.0
2007-08-30 10:20:00,30.47,30.52,30.28,30.34,37200.0,20.0646,20.0975,19.9395,19.979,37200.0
2007-08-30 10:30:00,30.3,30.32,30.23,30.27,10200.0,19.9526,19.9658,19.9066,19.9329,10200.0
2007-08-30 10:40:00,30.27,30.32,30.25,30.29,18700.0,19.9329,19.9658,19.9197,19.9461,18700.0
2007-08-30 10:50:00,30.3,30.48,30.3,30.44,13400.0,19.9526,20.0712,19.9526,20.0448,13400.0
2007-08-30 11:00:00,30.44,30.53,30.37,30.52,30700.0,20.0448,20.1041,19.9987,20.0975,30700.0
2007-08-30 11:10:00,30.53,30.68,30.53,30.63,9000.0,20.1041,20.2029,20.1041,20.17,9000.0
2007-08-30 11:20:00,30.63,30.68,30.6,30.62,8500.0,20.17,20.2029,20.1502,20.1634,8500.0
2007-08-30 11:30:00,30.61,30.65,30.55,30.64,5700.0,20.1568,20.1831,20.1173,20.1765,5700.0
2007-08-30 11:40:00,30.64,30.72,30.6,30.72,15900.0,20.1765,20.2292,20.1502,20.2292,15900.0
2007-08-30 11:50:00,30.72,30.73,30.61,30.61,12200.0,20.2292,20.2358,20.1568,20.1568,12200.0
2007-08-30 12:00:00,30.61,30.61,30.44,30.44,12700.0,20.1568,20.1568,20.0448,20.0448,12700.0
2007-08-30 12:10:00,30.44,30.49,30.42,30.43,14400.0,20.0448,20.0778,20.0317,20.0383,14400.0
2007-08-30 12:20:00,30.43,30.84,30.38,30.61,41300.0,20.0383,20.3082,20.0053,20.1568,41300.0
2007-08-30 12:30:00,30.59,30.63,30.51,30.63,19600.0,20.1436,20.17,20.0909,20.17,19600.0
2007-08-30 12:40:00,30.62,30.63,30.59,30.61,12600.0,20.1634,20.17,20.1436,20.1568,12600.0
2007-08-30 12:50:00,30.64,30.78,30.62,30.77,7700.0,20.1765,20.2687,20.1634,20.2621,7700.0
2007-08-30 13:00:00,30.75,30.77,30.71,30.71,8500.0,20.249,20.2621,20.2226,20.2226,8500.0
2007-08-30 13:10:00,30.71,30.74,30.65,30.66,5300.0,20.2226,20.2424,20.1831,20.1897,5300.0
2007-08-30 13:20:00,30.64,30.65,30.54,30.55,8500.0,20.1765,20.1831,20.1107,20.1173,8500.0
2007-08-30 13:30:00,30.56,30.56,30.43,30.5,20900.0,20.1239,20.1239,20.0383,20.0843,20900.0
2007-08-30 13:40:00,30.5,30.5,30.4,30.44,14700.0,20.0843,20.0843,20.0185,20.0448,14700.0
2007-08-30 13:50:00,30.45,30.54,30.45,30.5,14000.0,20.0514,20.1107,20.0514,20.0843,14000.0
2007-08-30 14:00:00,30.54,30.58,30.51,30.51,8100.0,20.1107,20.137,20.0909,20.0909,8100.0
2007-08-30 14:10:00,30.49,30.54,30.41,30.46,16400.0,20.0778,20.1107,20.0251,20.058,16400.0
2007-08-30 14:20:00,30.46,30.48,30.42,30.43,10300.0,20.058,20.0712,20.0317,20.0383,10300.0
2007-08-30 14:30:00,30.42,30.43,30.32,30.34,19400.0,20.0317,20.0383,19.9658,19.979,19400.0
2007-08-30 14:40:00,30.35,30.48,30.28,30.46,58200.0,19.9856,20.0712,19.9395,20.058,58200.0
2007-08-30 14:50:00,30.45,30.54,30.43,30.46,35500.0,20.0514,20.1107,20.0383,20.058,35500.0
2007-08-30 15:00:00,30.48,30.66,30.48,30.63,36000.0,20.0712,20.1897,20.0712,20.17,36000.0
2007-08-30 15:10:00,30.64,30.7,30.62,30.65,23800.0,20.1765,20.2161,20.1634,20.1831,23800.0
2007-08-30 15:20:00,30.66,30.81,30.62,30.69,40200.0,20.1897,20.2885,20.1634,20.2095,40200.0
2007-08-30 15:30:00,30.68,30.8,30.68,30.7,37300.0,20.2029,20.2819,20.2029,20.2161,37300.0
2007-08-30 15:40:00,30.69,30.69,30.57,30.62,25100.0,20.2095,20.2095,20.1304,20.1634,25100.0
2007-08-30 15:50:00,30.62,30.68,30.62,30.63,29700.0,20.1634,20.2029,20.1634,20.17,29700.0
2007-08-31 09:30:00,30.95,30.95,30.71,30.8,10100.0,20.3807,20.3807,20.2226,20.2819,10100.0
2007-08-31 09:40:00,30.8,30.86,30.75,30.78,25400.0,20.2819,20.3214,20.249,20.2687,25400.0
2007-08-31 09:50:00,30.81,30.84,30.75,30.76,7800.0,20.2885,20.3082,20.249,20.2556,7800.0
2007-08-31 10:00:00,30.79,30.88,30.75,30.78,29600.0,20.2753,20.3346,20.249,20.2687,29600.0
2007-08-31 10:10:00,30.79,30.85,30.77,30.83,9000.0,20.2753,20.3148,20.2621,20.3017,9000.0
2007-08-31 10:20:00,30.84,30.88,30.75,30.8,12600.0,20.3082,20.3346,20.249,20.2819,12600.0
2007-08-31 10:30:00,30.82,30.92,30.77,30.77,18500.0,20.2951,20.3609,20.2621,20.2621,18500.0
2007-08-31 10:40:00,30.79,30.81,30.75,30.77,10700.0,20.2753,20.2885,20.249,20.2621,10700.0
2007-08-31 10:50:00,30.77,30.8,30.75,30.76,44900.0,20.2621,20.2819,20.249,20.2556,44900.0
2007-08-31 11:00:00,30.75,30.77,30.75,30.76,43700.0,20.249,20.2621,20.249,20.2556,43700.0
2007-08-31 11:10:00,30.75,30.83,30.66,30.71,23600.0,20.249,20.3017,20.1897,20.2226,23600.0
2007-08-31 11:20:00,30.7,30.77,30.67,30.73,8500.0,20.2161,20.2621,20.1963,20.2358,8500.0
2007-08-31 11:30:00,30.74,30.82,30.74,30.82,6800.0,20.2424,20.2951,20.2424,20.2951,6800.0
2007-08-31 11:40:00,30.81,30.83,30.76,30.76,5700.0,20.2885,20.3017,20.2556,20.2556,5700.0
2007-08-31 11:50:00,30.77,30.81,30.72,30.81,17900.0,20.2621,20.2885,20.2292,20.2885,17900.0
2007-08-31 12:00:00,30.82,30.83,30.66,30.72,31500.0,20.2951,20.3017,20.1897,20.2292,31500.0
2007-08-31 12:10:00,30.72,30.81,30.71,30.79,6500.0,20.2292,20.2885,20.2226,20.2753,6500.0
2007-08-31 12:20:00,30.78,30.88,30.74,30.86,18600.0,20.2687,20.3346,20.2424,20.3214,18600.0
2007-08-31 12:30:00,30.87,30.96,30.86,30.94,9700.0,20.328,20.3873,20.3214,20.3741,9700.0
2007-08-31 12:40:00,30.92,30.94,30.85,30.85,7700.0,20.3609,20.3741,20.3148,20.3148,7700.0
2007-08-31 12:50:00,30.87,30.89,30.84,30.85,5100.0,20.328,20.3412,20.3082,20.3148,5100.0
2007-08-31 13:00:00,30.85,30.88,30.84,30.86,4000.0,20.3148,20.3346,20.3082,20.3214,4000.0
2007-08-31 13:10:00,30.86,30.9,30.86,30.86,3200.0,20.3214,20.3478,20.3214,20.3214,3200.0
2007-08-31 13:20:00,30.88,30.9,30.86,30.9,4100.0,20.3346,20.3478,20.3214,20.3478,4100.0
2007-08-31 13:30:00,30.91,30.91,30.84,30.87,6000.0,20.3543,20.3543,20.3082,20.328,6000.0
2007-08-31 13:40:00,30.87,30.88,30.84,30.86,7800.0,20.328,20.3346,20.3082,20.3214,7800.0
2007-08-31 13:50:00,30.85,30.91,30.84,30.89,9000.0,20.3148,20.3543,20.3082,20.3412,9000.0
2007-08-31 14:00:00,30.89,30.91,30.87,30.88,9500.0,20.3412,20.3543,20.328,20.3346,9500.0
2007-08-31 14:10:00,30.89,30.9,30.83,30.85,15300.0,20.3412,20.3478,20.3017,20.3148,15300.0
2007-08-31 14:20:00,30.84,30.88,30.82,30.85,11200.0,20.3082,20.3346,20.2951,20.3148,11200.0
2007-08-31 14:30:00,30.84,30.91,30.84,30.9,9700.0,20.3082,20.3543,20.3082,20.3478,9700.0
2007-08-31 14:40:00,30.89,30.93,30.89,30.91,8000.0,20.3412,20.3675,20.3412,20.3543,8000.0
2007-08-31 14:50:00,30.9,30.9,30.88,30.88,6700.0,20.3478,20.3478,20.3346,20.3346,6700.0
2007-08-31 15:00:00,30.88,30.97,30.88,30.96,12500.0,20.3346,20.3938,20.3346,20.3873,12500.0
2007-08-31 15:10:00,30.97,31.04,30.91,30.93,41400.0,20.3938,20.4399,20.3543,20.3675,41400.0
2007-08-31 15:20:00,30.95,31.04,30.94,31.02,14100.0,20.3807,20.4399,20.3741,20.4268,14100.0
2007-08-31 15:30:00,31.03,31.16,31.03,31.14,22400.0,20.4334,20.519,20.4334,20.5058,22400.0
2007-08-31 15:40:00,31.14,31.16,31.12,31.12,19800.0,20.5058,20.519,20.4926,20.4926,19800.0
2007-08-31 15:50:00,31.12,31.14,31.05,31.1,36100.0,20.4926,20.5058,20.4465,20.4795,36100.0
2007-09-04 09:30:00,31.06,31.06,30.86,30.96,19400.0,20.4531,20.4531,20.3214,20.3873,19400.0
2007-09-04 09:40:00,30.94,31.0,30.89,30.97,19300.0,20.3741,20.4136,20.3412,20.3938,19300.0
2007-09-04 09:50:00,30.96,31.15,30.96,31.11,24000.0,20.3873,20.5124,20.3873,20.486,24000.0
2007-09-04 10:00:00,31.1,31.19,31.06,31.11,24000.0,20.4795,20.5387,20.4531,20.486,24000.0
2007-09-04 10:10:00,31.11,31.2,31.09,31.16,15400.0,20.486,20.5453,20.4729,20.519,15400.0
2007-09-04 10:20:00,31.16,31.23,31.14,31.21,12500.0,20.519,20.5651,20.5058,20.5519,12500.0
2007-09-04 10:30:00,31.23,31.36,31.23,31.3,32500.0,20.5651,20.6507,20.5651,20.6112,32500.0
2007-09-04 10:40:00,31.31,31.33,31.29,31.31,10700.0,20.6177,20.6309,20.6046,20.6177,10700.0
2007-09-04 10:50:00,31.31,31.34,31.29,31.31,15600.0,20.6177,20.6375,20.6046,20.6177,15600.0
2007-09-04 11:00:00,31.32,31.36,31.3,31.31,25300.0,20.6243,20.6507,20.6112,20.6177,25300.0
2007-09-04 11:10:00,31.3,31.31,31.27,31.3,11900.0,20.6112,20.6177,20.5914,20.6112,11900.0
2007-09-04 11:20:00,31.3,31.35,31.28,31.29,23300.0,20.6112,20.6441,20.598,20.6046,23300.0
2007-09-04 11:30:00,31.3,31.3,31.26,31.27,8200.0,20.6112,20.6112,20.5848,20.5914,8200.0
2007-09-04 11:40:00,31.27,31.29,31.25,31.28,12400.0,20.5914,20.6046,20.5782,20.598,12400.0
2007-09-04 11:50:00,31.28,31.28,31.25,31.26,7100.0,20.598,20.598,20.5782,20.5848,7100.0
2007-09-04 12:00:00,31.26,31.28,31.26,31.27,9500.0,20.5848,20.598,20.5848,20.5914,9500.0
2007-09-04 12:10:00,31.27,31.29,31.25,31.25,12400.0,20.5914,20.6046,20.5782,20.5782,12400.0
2007-09-04 12:20:00,31.25,31.26,31.19,31.25,16900.0,20.5782,20.5848,20.5387,20.5782,16900.0
2007-09-04 12:30:00,31.24,31.28,31.23,31.27,13300.0,20.5716,20.598,20.5651,20.5914,13300.0
2007-09-04 12:40:00,31.27,31.3,31.26,31.28,4800.0,20.5914,20.6112,20.5848,20.598,4800.0
2007-09-04 12:50:00,31.28,31.3,31.26,31.27,29300.0,20.598,20.6112,20.5848,20.5914,29300.0
2007-09-04 13:00:00,31.26,31.3,31.25,31.28,9100.0,20.5848,20.6112,20.5782,20.598,9100.0
2007-09-04 13:10:00,31.28,31.36,31.28,31.33,10300.0,20.598,20.6507,20.598,20.6309,10300.0
2007-09-04 13:20:00,31.32,31.35,31.3,31.31,14100.0,20.6243,20.6441,20.6112,20.6177,14100.0
2007-09-04 13:30:00,31.31,31.33,31.31,31.32,9300.0,20.6177,20.6309,20.6177,20.6243,9300.0
2007-09-04 13:40:00,31.32,31.4,31.31,31.36,16800.0,20.6243,20.677,20.6177,20.6507,16800.0
2007-09-04 13:50:00,31.36,31.39,31.34,31.36,12000.0,20.6507,20.6704,20.6375,20.6507,12000.0
2007-09-04 14:00:00,31.37,31.37,31.31,31.31,12200.0,20.6572,20.6572,20.6177,20.6177,12200.0
2007-09-04 14:10:00,31.32,31.43,31.31,31.4,27600.0,20.6243,20.6968,20.6177,20.677,27600.0
2007-09-04 14:20:00,31.43,31.53,31.4,31.5,53000.0,20.6968,20.7626,20.677,20.7429,53000.0
2007-09-04 14:30:00,31.51,31.54,31.5,31.5,25600.0,20.7494,20.7692,20.7429,20.7429,25600.0
2007-09-04 14:40:00,31.5,31.5,31.41,31.43,21800.0,20.7429,20.7429,20.6836,20.6968,21800.0
2007-09-04 14:50:00,31.43,31.45,31.41,31.41,11800.0,20.6968,20.7099,20.6836,20.6836,11800.0
2007-09-04 15:00:00,31.42,31.43,31.37,31.38,16900.0,20.6902,20.6968,20.6572,20.6638,16900.0
2007-09-04 15:10:00,31.39,31.42,31.38,31.41,10100.0,20.6704,20.6902,20.6638,20.6836,10100.0
2007-09-04 15:20:00,31.41,31.47,31.39,31.42,16000.0,20.6836,20.7231,20.6704,20.6902,16000.0
2007-09-04 15:30:00,31.42,31.45,31.38,31.4,12600.0,20.6902,20.7099,20.6638,20.677,12600.0
2007-09-04 15:40:00,31.4,31.41,31.35,31.39,15400.0,20.677,20.6836,20.6441,20.6704,15400.0
2007-09-04 15:50:00,31.39,31.4,31.28,31.31,34900.0,20.6704,20.677,20.598,20.6177,34900.0
2007-09-05 09:30:00,31.12,31.16,31.0,31.16,5900.0,20.4926,20.519,20.4136,20.519,5900.0
2007-09-05 09:40:00,31.13,31.16,31.0,31.09,6900.0,20.4992,20.519,20.4136,20.4729,6900.0
2007-09-05 09:50:00,31.11,31.18,31.02,31.02,21100.0,20.486,20.5321,20.4268,20.4268,21100.0
2007-09-05 10:00:00,31.02,31.02,30.79,31.0,22100.0,20.4268,20.4268,20.2753,20.4136,22100.0
2007-09-05 10:10:00,31.01,31.04,30.85,31.04,31100.0,20.4202,20.4399,20.3148,20.4399,31100.0
2007-09-05 10:20:00,31.04,31.07,30.99,31.06,8800.0,20.4399,20.4597,20.407,20.4531,8800.0
2007-09-05 10:30:00,31.06,31.13,31.01,31.07,9600.0,20.4531,20.4992,20.4202,20.4597,9600.0
2007-09-05 10:40:00,31.09,31.13,31.04,31.08,10800.0,20.4729,20.4992,20.4399,20.4663,10800.0
2007-09-05 10:50:00,31.09,31.1,31.04,31.09,13900.0,20.4729,20.4795,20.4399,20.4729,13900.0
2007-09-05 11:00:00,31.08,31.09,31.01,31.05,9400.0,20.4663,20.4729,20.4202,20.4465,9400.0
2007-09-05 11:10:00,31.05,31.2,31.05,31.15,15300.0,20.4465,20.5453,20.4465,20.5124,15300.0
2007-09-05 11:20:00,31.16,31.19,31.09,31.13,12000.0,20.519,20.5387,20.4729,20.4992,12000.0
2007-09-05 11:30:00,31.12,31.14,31.06,31.08,16200.0,20.4926,20.5058,20.4531,20.4663,16200.0
2007-09-05 11:40:00,31.08,31.12,31.05,31.12,9200.0,20.4663,20.4926,20.4465,20.4926,9200.0
2007-09-05 11:50:00,31.11,31.13,31.08,31.1,7000.0,20.486,20.4992,20.4663,20.4795,7000.0
2007-09-05 12:00:00,31.11,31.13,31.1,31.12,4400.0,20.486,20.4992,20.4795,20.4926,4400.0
2007-09-05 12:10:00,31.12,31.18,31.12,31.14,17800.0,20.4926,20.5321,20.4926,20.5058,17800.0
2007-09-05 12:20:00,31.13,31.18,31.13,31.17,6300.0,20.4992,20.5321,20.4992,20.5255,6300.0
2007-09-05 12:30:00,31.17,31.18,31.12,31.13,8100.0,20.5255,20.5321,20.4926,20.4992,8100.0
2007-09-05 12:40:00,31.13,31.13,31.06,31.11,14800.0,20.4992,20.4992,20.4531,20.486,14800.0
2007-09-05 12:50:00,31.1,31.16,31.09,31.16,13500.0,20.4795,20.519,20.4729,20.519,13500.0
2007-09-05 13:00:00,31.15,31.21,31.11,31.15,13500.0,20.5124,20.5519,20.486,20.5124,13500.0
2007-09-05 13:10:00,31.14,31.2,31.14,31.2,12500.0,20.5058,20.5453,20.5058,20.5453,12500.0
2007-09-05 13:20:00,31.2,31.2,31.13,31.16,15400.0,20.5453,20.5453,20.4992,20.519,15400.0
2007-09-05 13:30:00,31.15,31.21,31.13,31.2,20500.0,20.5124,20.5519,20.4992,20.5453,20500.0
2007-09-05 13:40:00,31.2,31.2,31.17,31.17,7600.0,20.5453,20.5453,20.5255,20.5255,7600.0
2007-09-05 13:50:00,31.17,31.18,31.17,31.18,5500.0,20.5255,20.5321,20.5255,20.5321,5500.0
2007-09-05 14:00:00,31.18,31.24,31.12,31.17,24300.0,20.5321,20.5716,20.4926,20.5255,24300.0
2007-09-05 14:10:00,31.17,31.18,31.11,31.16,17100.0,20.5255,20.5321,20.486,20.519,17100.0
2007-09-05 14:20:00,31.15,31.16,31.06,31.12,19900.0,20.5124,20.519,20.4531,20.4926,19900.0
2007-09-05 14:30:00,31.12,31.18,31.12,31.15,18300.0,20.4926,20.5321,20.4926,20.5124,18300.0
2007-09-05 14:40:00,31.16,31.17,31.13,31.16,24300.0,20.519,20.5255,20.4992,20.519,24300.0
2007-09-05 14:50:00,31.16,31.24,31.12,31.24,19100.0,20.519,20.5716,20.4926,20.5716,19100.0
2007-09-05 15:00:00,31.23,31.27,31.17,31.25,20300.0,20.5651,20.5914,20.5255,20.5782,20300.0
2007-09-05 15:10:00,31.26,31.28,31.19,31.22,27700.0,20.5848,20.598,20.5387,20.5585,27700.0
2007-09-05 15:20:00,31.21,31.22,31.15,31.22,22700.0,20.5519,20.5585,20.5124,20.5585,22700.0
2007-09-05 15:30:00,31.22,31.26,31.17,31.2,21600.0,20.5585,20.5848,20.5255,20.5453,21600.0
2007-09-05 15:40:00,31.21,31.29,31.2,31.25,30600.0,20.5519,20.6046,20.5453,20.5782,30600.0
2007-09-05 15:50:00,31.25,31.32,31.2,31.26,52500.0,20.5782,20.6243,20.5453,20.5848,52500.0
2007-09-06 09:30:00,31.3,31.43,30.99,31.19,28600.0,20.6112,20.6968,20.407,20.5387,28600.0
2007-09-06 09:40:00,31.17,31.34,31.13,31.34,34700.0,20.5255,20.6375,20.4992,20.6375,34700.0
2007-09-06 09:50:00,31.34,31.35,31.27,31.31,16000.0,20.6375,20.6441,20.5914,20.6177,16000.0
2007-09-06 10:00:00,31.32,31.36,31.22,31.23,19400.0,20.6243,20.6507,20.5585,20.5651,19400.0
2007-09-06 10:10:00,31.23,31.25,31.18,31.23,24200.0,20.5651,20.5782,20.5321,20.5651,24200.0
2007-09-06 10:20:00,31.24,31.25,31.14,31.17,39600.0,20.5716,20.5782,20.5058,20.5255,39600.0
2007-09-06 10:30:00,31.17,31.23,31.13,31.23,21600.0,20.5255,20.5651,20.4992,20.5651,21600.0
2007-09-06 10:40:00,31.25,31.26,31.2,31.2,9700.0,20.5782,20.5848,20.5453,20.5453,9700.0
2007-09-06 10:50:00,31.2,31.27,31.19,31.23,7400.0,20.5453,20.5914,20.5387,20.5651,7400.0
2007-09-06 11:00:00,31.21,31.23,31.17,31.2,16700.0,20.5519,20.5651,20.5255,20.5453,16700.0
2007-09-06 11:10:00,31.18,31.28,31.18,31.28,9400.0,20.5321,20.598,20.5321,20.598,9400.0
2007-09-06 11:20:00,31.29,31.33,31.28,31.29,10700.0,20.6046,20.6309,20.598,20.6046,10700.0
2007-09-06 11:30:00,31.27,31.38,31.21,31.22,12700.0,20.5914,20.6638,20.5519,20.5585,12700.0
2007-09-06 11:40:00,31.22,31.3,31.2,31.28,9100.0,20.5585,20.6112,20.5453,20.598,9100.0
2007-09-06 11:50:00,31.29,31.31,31.24,31.31,11800.0,20.6046,20.6177,20.5716,20.6177,11800.0
2007-09-06 12:00:00,31.29,31.3,31.2,31.2,8200.0,20.6046,20.6112,20.5453,20.5453,8200.0
2007-09-06 12:10:00,31.21,31.38,31.21,31.37,11000.0,20.5519,20.6638,20.5519,20.6572,11000.0
2007-09-06 12:20:00,31.36,31.36,31.28,31.3,5400.0,20.6507,20.6507,20.598,20.6112,5400.0
2007-09-06 12:30:00,31.3,31.3,31.2,31.2,22100.0,20.6112,20.6112,20.5453,20.5453,22100.0
2007-09-06 12:40:00,31.2,31.23,31.11,31.19,21000.0,20.5453,20.5651,20.486,20.5387,21000.0
2007-09-06 12:50:00,31.2,31.24,31.15,31.23,15200.0,20.5453,20.5716,20.5124,20.5651,15200.0
2007-09-06 13:00:00,31.23,31.24,31.15,31.17,12100.0,20.5651,20.5716,20.5124,20.5255,12100.0
2007-09-06 13:10:00,31.16,31.2,31.12,31.19,10200.0,20.519,20.5453,20.4926,20.5387,10200.0
2007-09-06 13:20:00,31.2,31.2,31.15,31.18,8400.0,20.5453,20.5453,20.5124,20.5321,8400.0
2007-09-06 13:30:00,31.17,31.22,31.16,31.21,20500.0,20.5255,20.5585,20.519,20.5519,20500.0
2007-09-06 13:40:00,31.19,31.32,31.17,31.29,142500.0,20.5387,20.6243,20.5255,20.6046,142500.0
2007-09-06 13:50:00,31.28,31.29,31.26,31.28,2400.0,20.598,20.6046,20.5848,20.598,2400.0
2007-09-06 14:00:00,31.28,31.3,31.26,31.29,9900.0,20.598,20.6112,20.5848,20.6046,9900.0
2007-09-06 14:10:00,31.3,31.35,31.3,31.35,7800.0,20.6112,20.6441,20.6112,20.6441,7800.0
2007-09-06 14:20:00,31.34,31.39,31.29,31.37,18000.0,20.6375,20.6704,20.6046,20.6572,18000.0
2007-09-06 14:30:00,31.35,31.47,31.33,31.44,24300.0,20.6441,20.7231,20.6309,20.7033,24300.0
2007-09-06 14:40:00,31.45,31.52,31.45,31.49,24900.0,20.7099,20.756,20.7099,20.7363,24900.0
2007-09-06 14:50:00,31.48,31.49,31.43,31.47,15400.0,20.7297,20.7363,20.6968,20.7231,15400.0
2007-09-06 15:00:00,31.47,31.52,31.46,31.48,27900.0,20.7231,20.756,20.7165,20.7297,27900.0
2007-09-06 15:10:00,31.47,31.5,31.44,31.49,17500.0,20.7231,20.7429,20.7033,20.7363,17500.0
2007-09-06 15:20:00,31.49,31.49,31.46,31.48,17700.0,20.7363,20.7363,20.7165,20.7297,17700.0
2007-09-06 15:30:00,31.48,31.51,31.46,31.48,17300.0,20.7297,20.7494,20.7165,20.7297,17300.0
2007-09-06 15:40:00,31.48,31.55,31.43,31.52,21000.0,20.7297,20.7758,20.6968,20.756,21000.0
2007-09-06 15:50:00,31.52,31.56,31.5,31.56,40100.0,20.756,20.7824,20.7429,20.7824,40100.0
2007-09-07 09:30:00,31.13,31.31,31.1,31.28,26900.0,20.4992,20.6177,20.4795,20.598,26900.0
2007-09-07 09:40:00,31.32,31.51,31.26,31.36,47400.0,20.6243,20.7494,20.5848,20.6507,47400.0
2007-09-07 09:50:00,31.36,31.38,31.25,31.34,28700.0,20.6507,20.6638,20.5782,20.6375,28700.0
2007-09-07 10:00:00,31.32,31.43,31.26,31.39,148000.0,20.6243,20.6968,20.5848,20.6704,148000.0
2007-09-07 10:10:00,31.39,31.39,31.26,31.33,19100.0,20.6704,20.6704,20.5848,20.6309,19100.0
2007-09-07 10:20:00,31.33,31.4,31.31,31.33,20300.0,20.6309,20.677,20.6177,20.6309,20300.0
2007-09-07 10:30:00,31.34,31.35,31.29,31.31,49800.0,20.6375,20.6441,20.6046,20.6177,49800.0
2007-09-07 10:40:00,31.31,31.33,31.26,31.26,19300.0,20.6177,20.6309,20.5848,20.5848,19300.0
2007-09-07 10:50:00,31.29,31.32,31.25,31.29,12700.0,20.6046,20.6243,20.5782,20.6046,12700.0
2007-09-07 11:00:00,31.29,31.35,31.26,31.27,27800.0,20.6046,20.6441,20.5848,20.5914,27800.0
2007-09-07 11:10:00,31.27,31.31,31.23,31.3,17400.0,20.5914,20.6177,20.5651,20.6112,17400.0
2007-09-07 11:20:00,31.3,31.32,31.28,31.31,17200.0,20.6112,20.6243,20.598,20.6177,17200.0
2007-09-07 11:30:00,31.31,31.49,31.31,31.46,29400.0,20.6177,20.7363,20.6177,20.7165,29400.0
2007-09-07 11:40:00,31.46,31.52,31.45,31.49,17500.0,20.7165,20.756,20.7099,20.7363,17500.0
2007-09-07 11:50:00,31.51,31.51,31.44,31.46,14100.0,20.7494,20.7494,20.7033,20.7165,14100.0
2007-09-07 12:00:00,31.46,31.46,31.4,31.4,10300.0,20.7165,20.7165,20.677,20.677,10300.0
2007-09-07 12:10:00,31.41,31.43,31.4,31.41,14600.0,20.6836,20.6968,20.677,20.6836,14600.0
2007-09-07 12:20:00,31.4,31.44,31.39,31.41,16100.0,20.677,20.7033,20.6704,20.6836,16100.0
2007-09-07 12:30:00,31.42,31.46,31.4,31.43,12700.0,20.6902,20.7165,20.677,20.6968,12700.0
2007-09-07 12:40:00,31.42,31.45,31.4,31.42,15800.0,20.6902,20.7099,20.677,20.6902,15800.0
2007-09-07 12:50:00,31.4,31.49,31.4,31.47,15600.0,20.677,20.7363,20.677,20.7231,15600.0
2007-09-07 13:00:00,31.47,31.53,31.45,31.5,17800.0,20.7231,20.7626,20.7099,20.7429,17800.0
2007-09-07 13:10:00,31.51,31.55,31.45,31.45,15700.0,20.7494,20.7758,20.7099,20.7099,15700.0
2007-09-07 13:20:00,31.46,31.47,31.37,31.41,11900.0,20.7165,20.7231,20.6572,20.6836,11900.0
2007-09-07 13:30:00,31.4,31.42,31.34,31.34,15000.0,20.677,20.6902,20.6375,20.6375,15000.0
2007-09-07 13:40:00,31.35,31.38,31.3,31.3,17400.0,20.6441,20.6638,20.6112,20.6112,17400.0
2007-09-07 13:50:00,31.31,31.32,31.28,31.29,14200.0,20.6177,20.6243,20.598,20.6046,14200.0
2007-09-07 14:00:00,31.28,31.34,31.28,31.3,17800.0,20.598,20.6375,20.598,20.6112,17800.0
2007-09-07 14:10:00,31.3,31.35,31.3,31.32,13100.0,20.6112,20.6441,20.6112,20.6243,13100.0
2007-09-07 14:20:00,31.32,31.34,31.29,31.33,11600.0,20.6243,20.6375,20.6046,20.6309,11600.0
2007-09-07 14:30:00,31.32,31.35,31.3,31.34,12600.0,20.6243,20.6441,20.6112,20.6375,12600.0
2007-09-07 14:40:00,31.34,31.35,31.3,31.31,14300.0,20.6375,20.6441,20.6112,20.6177,14300.0
2007-09-07 14:50:00,31.3,31.32,31.26,31.29,27900.0,20.6112,20.6243,20.5848,20.6046,27900.0
2007-09-07 15:00:00,31.28,31.35,31.28,31.28,40900.0,20.598,20.6441,20.598,20.598,40900.0
2007-09-07 15:10:00,31.27,31.3,31.25,31.26,25000.0,20.5914,20.6112,20.5782,20.5848,25000.0
2007-09-07 15:20:00,31.26,31.29,31.25,31.28,38300.0,20.5848,20.6046,20.5782,20.598,38300.0
2007-09-07 15:30:00,31.29,31.29,31.22,31.27,25900.0,20.6046,20.6046,20.5585,20.5914,25900.0
2007-09-07 15:40:00,31.26,31.34,31.26,31.29,29800.0,20.5848,20.6375,20.5848,20.6046,29800.0
2007-09-07 15:50:00,31.28,31.34,31.16,31.32,53300.0,20.598,20.6375,20.519,20.6243,53300.0
2007-09-10 09:30:00,31.45,31.73,31.45,31.5,24000.0,20.7099,20.8943,20.7099,20.7429,24000.0
2007-09-10 09:40:00,31.5,31.53,31.38,31.5,9900.0,20.7429,20.7626,20.6638,20.7429,9900.0
2007-09-10 09:50:00,31.49,31.49,31.32,31.41,10900.0,20.7363,20.7363,20.6243,20.6836,10900.0
2007-09-10 10:00:00,31.42,31.56,31.42,31.51,14400.0,20.6902,20.7824,20.6902,20.7494,14400.0
2007-09-10 10:10:00,31.47,31.53,31.39,31.4,22200.0,20.7231,20.7626,20.6704,20.677,22200.0
2007-09-10 10:20:00,31.4,31.5,31.36,31.42,10900.0,20.677,20.7429,20.6507,20.6902,10900.0
2007-09-10 10:30:00,31.37,31.41,31.21,31.23,11600.0,20.6572,20.6836,20.5519,20.5651,11600.0
2007-09-10 10:40:00,31.22,31.26,31.2,31.2,30200.0,20.5585,20.5848,20.5453,20.5453,30200.0
2007-09-10 10:50:00,31.2,31.27,31.19,31.26,18500.0,20.5453,20.5914,20.5387,20.5848,18500.0
2007-09-10 11:00:00,31.23,31.25,31.15,31.15,22400.0,20.5651,20.5782,20.5124,20.5124,22400.0
2007-09-10 11:10:00,31.14,31.2,31.09,31.18,28400.0,20.5058,20.5453,20.4729,20.5321,28400.0
2007-09-10 11:20:00,31.17,31.18,31.12,31.14,11400.0,20.5255,20.5321,20.4926,20.5058,11400.0
2007-09-10 11:30:00,31.14,31.17,31.09,31.12,27000.0,20.5058,20.5255,20.4729,20.4926,27000.0
2007-09-10 11:40:00,31.13,31.16,31.11,31.13,13000.0,20.4992,20.519,20.486,20.4992,13000.0
2007-09-10 11:50:00,31.12,31.23,31.06,31.21,35900.0,20.4926,20.5651,20.4531,20.5519,35900.0
2007-09-10 12:00:00,31.24,31.24,31.18,31.2,11600.0,20.5716,20.5716,20.5321,20.5453,11600.0
2007-09-10 12:10:00,31.2,31.22,31.19,31.19,6900.0,20.5453,20.5585,20.5387,20.5387,6900.0
2007-09-10 12:20:00,31.2,31.28,31.18,31.21,11100.0,20.5453,20.598,20.5321,20.5519,11100.0
2007-09-10 12:30:00,31.24,31.26,31.16,31.2,15100.0,20.5716,20.5848,20.519,20.5453,15100.0
2007-09-10 12:40:00,31.2,31.21,31.16,31.17,13100.0,20.5453,20.5519,20.519,20.5255,13100.0
2007-09-10 12:50:00,31.19,31.22,31.16,31.16,7100.0,20.5387,20.5585,20.519,20.519,7100.0
2007-09-10 13:00:00,31.14,31.21,31.12,31.21,11000.0,20.5058,20.5519,20.4926,20.5519,11000.0
2007-09-10 13:10:00,31.19,31.24,31.16,31.24,11900.0,20.5387,20.5716,20.519,20.5716,11900.0
2007-09-10 13:20:00,31.22,31.23,31.14,31.22,7800.0,20.5585,20.5651,20.5058,20.5585,7800.0
2007-09-10 13:30:00,31.21,31.24,31.2,31.23,7500.0,20.5519,20.5716,20.5453,20.5651,7500.0
2007-09-10 13:40:00,31.22,31.22,31.2,31.22,10600.0,20.5585,20.5585,20.5453,20.5585,10600.0
2007-09-10 13:50:00,31.22,31.22,31.2,31.21,12200.0,20.5585,20.5585,20.5453,20.5519,12200.0
2007-09-10 14:00:00,31.21,31.22,31.2,31.22,20700.0,20.5519,20.5585,20.5453,20.5585,20700.0
2007-09-10 14:10:00,31.22,31.26,31.21,31.25,10500.0,20.5585,20.5848,20.5519,20.5782,10500.0
2007-09-10 14:20:00,31.22,31.36,31.21,31.35,11200.0,20.5585,20.6507,20.5519,20.6441,11200.0
2007-09-10 14:30:00,31.35,31.43,31.34,31.36,19200.0,20.6441,20.6968,20.6375,20.6507,19200.0
2007-09-10 14:40:00,31.36,31.67,31.29,31.41,35600.0,20.6507,20.8548,20.6046,20.6836,35600.0
2007-09-10 14:50:00,31.41,31.42,31.31,31.36,24900.0,20.6836,20.6902,20.6177,20.6507,24900.0
2007-09-10 15:00:00,31.35,31.5,31.33,31.49,26100.0,20.6441,20.7429,20.6309,20.7363,26100.0
2007-09-10 15:10:00,31.46,31.54,31.46,31.49,24300.0,20.7165,20.7692,20.7165,20.7363,24300.0
2007-09-10 15:20:00,31.48,31.59,31.47,31.49,18300.0,20.7297,20.8021,20.7231,20.7363,18300.0
2007-09-10 15:30:00,31.48,31.55,31.44,31.53,18800.0,20.7297,20.7758,20.7033,20.7626,18800.0
2007-09-10 15:40:00,31.51,31.58,31.47,31.5,33200.0,20.7494,20.7955,20.7231,20.7429,33200.0
2007-09-10 15:50:00,31.45,31.47,31.33,31.33,34900.0,20.7099,20.7231,20.6309,20.6309,34900.0
2007-09-11 09:30:00,31.53,31.56,31.37,31.41,12300.0,20.7626,20.7824,20.6572,20.6836,12300.0
2007-09-11 09:40:00,31.39,31.53,31.39,31.46,38300.0,20.6704,20.7626,20.6704,20.7165,38300.0
2007-09-11 09:50:00,31.47,31.5,31.45,31.49,8200.0,20.7231,20.7429,20.7099,20.7363,8200.0
2007-09-11 10:00:00,31.47,31.54,31.36,31.39,27300.0,20.7231,20.7692,20.6507,20.6704,27300.0
2007-09-11 10:10:00,31.37,31.38,31.31,31.32,7200.0,20.6572,20.6638,20.6177,20.6243,7200.0
2007-09-11 10:20:00,31.35,31.36,31.3,31.35,26000.0,20.6441,20.6507,20.6112,20.6441,26000.0
2007-09-11 10:30:00,31.32,31.36,31.32,31.35,13900.0,20.6243,20.6507,20.6243,20.6441,13900.0
2007-09-11 10:40:00,31.33,31.37,31.3,31.31,71900.0,20.6309,20.6572,20.6112,20.6177,71900.0
2007-09-11 10:50:00,31.3,31.33,31.3,31.3,8700.0,20.6112,20.6309,20.6112,20.6112,8700.0
2007-09-11 11:00:00,31.32,31.34,31.22,31.22,14800.0,20.6243,20.6375,20.5585,20.5585,14800.0
2007-09-11 11:10:00,31.23,31.27,31.23,31.26,7700.0,20.5651,20.5914,20.5651,20.5848,7700.0
2007-09-11 11:20:00,31.26,31.29,31.25,31.28,8600.0,20.5848,20.6046,20.5782,20.598,8600.0
2007-09-11 11:30:00,31.28,31.29,31.18,31.18,14700.0,20.598,20.6046,20.5321,20.5321,14700.0
2007-09-11 11:40:00,31.19,31.19,31.13,31.16,18200.0,20.5387,20.5387,20.4992,20.519,18200.0
2007-09-11 11:50:00,31.16,31.19,31.14,31.14,19100.0,20.519,20.5387,20.5058,20.5058,19100.0
2007-09-11 12:00:00,31.14,31.16,31.01,31.05,23600.0,20.5058,20.519,20.4202,20.4465,23600.0
2007-09-11 12:10:00,31.05,31.12,31.05,31.12,11300.0,20.4465,20.4926,20.4465,20.4926,11300.0
2007-09-11 12:20:00,31.12,31.12,31.1,31.12,9700.0,20.4926,20.4926,20.4795,20.4926,9700.0
2007-09-11 12:30:00,31.11,31.16,31.1,31.16,12000.0,20.486,20.519,20.4795,20.519,12000.0
2007-09-11 12:40:00,31.17,31.2,31.15,31.16,6600.0,20.5255,20.5453,20.5124,20.519,6600.0
2007-09-11 12:50:00,31.16,31.17,31.13,31.15,11800.0,20.519,20.5255,20.4992,20.5124,11800.0
2007-09-11 13:00:00,31.15,31.16,31.14,31.15,12700.0,20.5124,20.519,20.5058,20.5124,12700.0
2007-09-11 13:10:00,31.15,31.16,31.11,31.11,11700.0,20.5124,20.519,20.486,20.486,11700.0
2007-09-11 13:20:00,31.11,31.14,31.1,31.12,14400.0,20.486,20.5058,20.4795,20.4926,14400.0
2007-09-11 13:30:00,31.12,31.18,31.12,31.15,17600.0,20.4926,20.5321,20.4926,20.5124,17600.0
2007-09-11 13:40:00,31.15,31.21,31.14,31.2,12800.0,20.5124,20.5519,20.5058,20.5453,12800.0
2007-09-11 13:50:00,31.2,31.21,31.15,31.18,15600.0,20.5453,20.5519,20.5124,20.5321,15600.0
2007-09-11 14:00:00,31.18,31.27,31.17,31.27,20300.0,20.5321,20.5914,20.5255,20.5914,20300.0
2007-09-11 14:10:00,31.27,31.3,31.26,31.3,21100.0,20.5914,20.6112,20.5848,20.6112,21100.0
2007-09-11 14:20:00,31.29,31.31,31.29,31.31,19900.0,20.6046,20.6177,20.6046,20.6177,19900.0
2007-09-11 14:30:00,31.3,31.31,31.28,31.28,18000.0,20.6112,20.6177,20.598,20.598,18000.0
2007-09-11 14:40:00,31.28,31.3,31.27,31.28,13200.0,20.598,20.6112,20.5914,20.598,13200.0
2007-09-11 14:50:00,31.27,31.29,31.25,31.25,18200.0,20.5914,20.6046,20.5782,20.5782,18200.0
2007-09-11 15:00:00,31.28,31.28,31.15,31.28,26700.0,20.598,20.598,20.5124,20.598,26700.0
2007-09-11 15:10:00,31.27,31.35,31.27,31.35,22700.0,20.5914,20.6441,20.5914,20.6441,22700.0
2007-09-11 15:20:00,31.34,31.35,31.26,31.27,27900.0,20.6375,20.6441,20.5848,20.5914,27900.0
2007-09-11 15:30:00,31.29,31.3,31.13,31.13,36800.0,20.6046,20.6112,20.4992,20.4992,36800.0
2007-09-11 15:40:00,31.13,31.13,31.06,31.1,47000.0,20.4992,20.4992,20.4531,20.4795,47000.0
2007-09-11 15:50:00,31.09,31.19,31.05,31.17,64600.0,20.4729,20.5387,20.4465,20.5255,64600.0
2007-09-12 09:30:00,31.18,31.36,31.18,31.33,5400.0,20.5321,20.6507,20.5321,20.6309,5400.0
2007-09-12 09:40:00,31.3,31.41,31.22,31.39,42100.0,20.6112,20.6836,20.5585,20.6704,42100.0
2007-09-12 09:50:00,31.4,31.4,31.31,31.33,10600.0,20.677,20.677,20.6177,20.6309,10600.0
2007-09-12 10:00:00,31.33,31.4,31.3,31.37,32900.0,20.6309,20.677,20.6112,20.6572,32900.0
2007-09-12 10:10:00,31.37,31.5,31.37,31.5,19700.0,20.6572,20.7429,20.6572,20.7429,19700.0
2007-09-12 10:20:00,31.49,31.57,31.48,31.5,52500.0,20.7363,20.7889,20.7297,20.7429,52500.0
2007-09-12 10:30:00,31.48,31.51,31.44,31.51,25900.0,20.7297,20.7494,20.7033,20.7494,25900.0
2007-09-12 10:40:00,31.51,31.53,31.49,31.49,16900.0,20.7494,20.7626,20.7363,20.7363,16900.0
2007-09-12 10:50:00,31.49,31.56,31.48,31.54,20500.0,20.7363,20.7824,20.7297,20.7692,20500.0
2007-09-12 11:00:00,31.56,31.58,31.5,31.55,44700.0,20.7824,20.7955,20.7429,20.7758,44700.0
2007-09-12 11:10:00,31.55,31.6,31.53,31.53,33900.0,20.7758,20.8087,20.7626,20.7626,33900.0
2007-09-12 11:20:00,31.54,31.55,31.49,31.5,23100.0,20.7692,20.7758,20.7363,20.7429,23100.0
2007-09-12 11:30:00,31.52,31.53,31.49,31.5,39700.0,20.756,20.7626,20.7363,20.7429,39700.0
2007-09-12 11:40:00,31.49,31.52,31.47,31.5,16100.0,20.7363,20.756,20.7231,20.7429,16100.0
2007-09-12 11:50:00,31.51,31.54,31.5,31.52,25500.0,20.7494,20.7692,20.7429,20.756,25500.0
2007-09-12 12:00:00,31.52,31.52,31.47,31.5,29800.0,20.756,20.756,20.7231,20.7429,29800.0
2007-09-12 12:10:00,31.5,31.53,31.5,31.52,7100.0,20.7429,20.7626,20.7429,20.756,7100.0
2007-09-12 12:20:00,31.5,31.51,31.47,31.5,14700.0,20.7429,20.7494,20.7231,20.7429,14700.0
2007-09-12 12:30:00,31.5,31.5,31.47,31.5,7400.0,20.7429,20.7429,20.7231,20.7429,7400.0
2007-09-12 12:40:00,31.5,31.52,31.48,31.5,10400.0,20.7429,20.756,20.7297,20.7429,10400.0
2007-09-12 12:50:00,31.51,31.51,31.48,31.48,18400.0,20.7494,20.7494,20.7297,20.7297,18400.0
2007-09-12 13:00:00,31.49,31.49,31.44,31.46,30400.0,20.7363,20.7363,20.7033,20.7165,30400.0
2007-09-12 13:10:00,31.44,31.48,31.42,31.44,28700.0,20.7033,20.7297,20.6902,20.7033,28700.0
2007-09-12 13:20:00,31.44,31.5,31.44,31.46,5900.0,20.7033,20.7429,20.7033,20.7165,5900.0
2007-09-12 13:30:00,31.46,31.51,31.46,31.51,8700.0,20.7165,20.7494,20.7165,20.7494,8700.0
2007-09-12 13:40:00,31.5,31.54,31.5,31.53,8900.0,20.7429,20.7692,20.7429,20.7626,8900.0
2007-09-12 13:50:00,31.51,31.57,31.51,31.55,6800.0,20.7494,20.7889,20.7494,20.7758,6800.0
2007-09-12 14:00:00,31.55,31.59,31.54,31.59,8600.0,20.7758,20.8021,20.7692,20.8021,8600.0
2007-09-12 14:10:00,31.59,31.66,31.59,31.64,28200.0,20.8021,20.8482,20.8021,20.835,28200.0
2007-09-12 14:20:00,31.64,31.64,31.58,31.59,19800.0,20.835,20.835,20.7955,20.8021,19800.0
2007-09-12 14:30:00,31.58,31.6,31.56,31.57,18800.0,20.7955,20.8087,20.7824,20.7889,18800.0
2007-09-12 14:40:00,31.56,31.59,31.55,31.57,13700.0,20.7824,20.8021,20.7758,20.7889,13700.0
2007-09-12 14:50:00,31.58,31.6,31.57,31.6,13400.0,20.7955,20.8087,20.7889,20.8087,13400.0
2007-09-12 15:00:00,31.59,31.6,31.58,31.58,20000.0,20.8021,20.8087,20.7955,20.7955,20000.0
2007-09-12 15:10:00,31.58,31.64,31.58,31.58,38400.0,20.7955,20.835,20.7955,20.7955,38400.0
2007-09-12 15:20:00,31.6,31.6,31.52,31.52,37800.0,20.8087,20.8087,20.756,20.756,37800.0
2007-09-12 15:30:00,31.52,31.54,31.47,31.5,55500.0,20.756,20.7692,20.7231,20.7429,55500.0
2007-09-12 15:40:00,31.52,31.54,31.48,31.5,38800.0,20.756,20.7692,20.7297,20.7429,38800.0
2007-09-12 15:50:00,31.5,31.51,31.37,31.38,58000.0,20.7429,20.7494,20.6572,20.6638,58000.0
2007-09-13 09:30:00,31.66,31.66,31.56,31.56,13000.0,20.8482,20.8482,20.7824,20.7824,13000.0
2007-09-13 09:40:00,31.55,31.55,31.22,31.28,13100.0,20.7758,20.7758,20.5585,20.598,13100.0
2007-09-13 09:50:00,31.28,31.52,31.02,31.45,29400.0,20.598,20.756,20.4268,20.7099,29400.0
2007-09-13 10:00:00,31.47,31.48,31.4,31.42,10200.0,20.7231,20.7297,20.677,20.6902,10200.0
2007-09-13 10:10:00,31.42,31.43,31.36,31.4,13600.0,20.6902,20.6968,20.6507,20.677,13600.0
2007-09-13 10:20:00,31.4,31.49,31.4,31.41,13700.0,20.677,20.7363,20.677,20.6836,13700.0
2007-09-13 10:30:00,31.4,31.44,31.38,31.44,9600.0,20.677,20.7033,20.6638,20.7033,9600.0
2007-09-13 10:40:00,31.42,31.45,31.34,31.35,20300.0,20.6902,20.7099,20.6375,20.6441,20300.0
2007-09-13 10:50:00,31.35,31.47,31.35,31.44,14000.0,20.6441,20.7231,20.6441,20.7033,14000.0
2007-09-13 11:00:00,31.43,31.44,31.37,31.4,9600.0,20.6968,20.7033,20.6572,20.677,9600.0
2007-09-13 11:10:00,31.41,31.46,31.4,31.4,10200.0,20.6836,20.7165,20.677,20.677,10200.0
2007-09-13 11:20:00,31.39,31.47,31.39,31.45,8200.0,20.6704,20.7231,20.6704,20.7099,8200.0
2007-09-13 11:30:00,31.43,31.45,31.36,31.36,11000.0,20.6968,20.7099,20.6507,20.6507,11000.0
2007-09-13 11:40:00,31.36,31.37,31.29,31.29,8900.0,20.6507,20.6572,20.6046,20.6046,8900.0
2007-09-13 11:50:00,31.3,31.34,31.28,31.32,13300.0,20.6112,20.6375,20.598,20.6243,13300.0
2007-09-13 12:00:00,31.33,31.37,31.3,31.3,12000.0,20.6309,20.6572,20.6112,20.6112,12000.0
2007-09-13 12:10:00,31.31,31.32,31.3,31.32,6500.0,20.6177,20.6243,20.6112,20.6243,6500.0
2007-09-13 12:20:00,31.33,31.4,31.33,31.39,7700.0,20.6309,20.677,20.6309,20.6704,7700.0
2007-09-13 12:30:00,31.39,31.4,31.35,31.36,6000.0,20.6704,20.677,20.6441,20.6507,6000.0
2007-09-13 12:40:00,31.35,31.37,31.34,31.35,5800.0,20.6441,20.6572,20.6375,20.6441,5800.0
2007-09-13 12:50:00,31.35,31.37,31.34,31.37,4100.0,20.6441,20.6572,20.6375,20.6572,4100.0
2007-09-13 13:00:00,31.36,31.43,31.35,31.42,9200.0,20.6507,20.6968,20.6441,20.6902,9200.0
2007-09-13 13:10:00,31.41,31.44,31.38,31.44,8500.0,20.6836,20.7033,20.6638,20.7033,8500.0
2007-09-13 13:20:00,31.44,31.52,31.43,31.44,12300.0,20.7033,20.756,20.6968,20.7033,12300.0
2007-09-13 13:30:00,31.43,31.43,31.36,31.38,11300.0,20.6968,20.6968,20.6507,20.6638,11300.0
2007-09-13 13:40:00,31.38,31.38,31.35,31.37,16200.0,20.6638,20.6638,20.6441,20.6572,16200.0
2007-09-13 13:50:00,31.36,31.39,31.36,31.36,10800.0,20.6507,20.6704,20.6507,20.6507,10800.0
2007-09-13 14:00:00,31.36,31.36,31.31,31.32,24700.0,20.6507,20.6507,20.6177,20.6243,24700.0
2007-09-13 14:10:00,31.33,31.4,31.32,31.32,19100.0,20.6309,20.677,20.6243,20.6243,19100.0
2007-09-13 14:20:00,31.32,31.34,31.25,31.25,38300.0,20.6243,20.6375,20.5782,20.5782,38300.0
2007-09-13 14:30:00,31.28,31.31,31.26,31.31,12300.0,20.598,20.6177,20.5848,20.6177,12300.0
2007-09-13 14:40:00,31.3,31.33,31.28,31.3,13200.0,20.6112,20.6309,20.598,20.6112,13200.0
2007-09-13 14:50:00,31.29,31.32,31.25,31.32,17000.0,20.6046,20.6243,20.5782,20.6243,17000.0
2007-09-13 15:00:00,31.31,31.37,31.31,31.34,12400.0,20.6177,20.6572,20.6177,20.6375,12400.0
2007-09-13 15:10:00,31.35,31.37,31.26,31.26,16500.0,20.6441,20.6572,20.5848,20.5848,16500.0
2007-09-13 15:20:00,31.27,31.29,31.24,31.27,18200.0,20.5914,20.6046,20.5716,20.5914,18200.0
2007-09-13 15:30:00,31.27,31.33,31.27,31.32,14900.0,20.5914,20.6309,20.5914,20.6243,14900.0
2007-09-13 15:40:00,31.32,31.33,31.14,31.18,26500.0,20.6243,20.6309,20.5058,20.5321,26500.0
2007-09-13 15:50:00,31.17,31.21,31.15,31.16,29700.0,20.5255,20.5519,20.5124,20.519,29700.0
2007-09-14 09:30:00,31.08,31.08,30.86,31.06,10300.0,20.4663,20.4663,20.3214,20.4531,10300.0
2007-09-14 09:40:00,31.07,31.24,31.06,31.21,6000.0,20.4597,20.5716,20.4531,20.5519,6000.0
2007-09-14 09:50:00,31.19,31.24,31.12,31.12,7700.0,20.5387,20.5716,20.4926,20.4926,7700.0
2007-09-14 10:00:00,31.15,31.23,31.13,31.22,4800.0,20.5124,20.5651,20.4992,20.5585,4800.0
2007-09-14 10:10:00,31.21,31.24,31.13,31.2,9000.0,20.5519,20.5716,20.4992,20.5453,9000.0
2007-09-14 10:20:00,31.2,31.22,31.1,31.12,15100.0,20.5453,20.5585,20.4795,20.4926,15100.0
2007-09-14 10:30:00,31.12,31.18,31.1,31.16,10900.0,20.4926,20.5321,20.4795,20.519,10900.0
2007-09-14 10:40:00,31.16,31.2,31.16,31.19,49700.0,20.519,20.5453,20.519,20.5387,49700.0
2007-09-14 10:50:00,31.18,31.19,31.11,31.12,14500.0,20.5321,20.5387,20.486,20.4926,14500.0
2007-09-14 11:00:00,31.11,31.15,31.11,31.12,9100.0,20.486,20.5124,20.486,20.4926,9100.0
2007-09-14 11:10:00,31.11,31.13,31.09,31.11,5500.0,20.486,20.4992,20.4729,20.486,5500.0
2007-09-14 11:20:00,31.12,31.16,31.09,31.14,12100.0,20.4926,20.519,20.4729,20.5058,12100.0
2007-09-14 11:30:00,31.13,31.14,31.11,31.12,5900.0,20.4992,20.5058,20.486,20.4926,5900.0
2007-09-14 11:40:00,31.11,31.17,31.11,31.16,5800.0,20.486,20.5255,20.486,20.519,5800.0
2007-09-14 11:50:00,31.18,31.31,31.18,31.25,9000.0,20.5321,20.6177,20.5321,20.5782,9000.0
2007-09-14 12:00:00,31.25,31.28,31.23,31.25,10800.0,20.5782,20.598,20.5651,20.5782,10800.0
2007-09-14 12:10:00,31.26,31.29,31.2,31.29,20700.0,20.5848,20.6046,20.5453,20.6046,20700.0
2007-09-14 12:20:00,31.3,31.31,31.26,31.27,5900.0,20.6112,20.6177,20.5848,20.5914,5900.0
2007-09-14 12:30:00,31.27,31.3,31.25,31.28,16400.0,20.5914,20.6112,20.5782,20.598,16400.0
2007-09-14 12:40:00,31.3,31.3,31.2,31.22,21100.0,20.6112,20.6112,20.5453,20.5585,21100.0
2007-09-14 12:50:00,31.23,31.24,31.16,31.16,12900.0,20.5651,20.5716,20.519,20.519,12900.0
2007-09-14 13:00:00,31.19,31.25,31.17,31.17,19000.0,20.5387,20.5782,20.5255,20.5255,19000.0
2007-09-14 13:10:00,31.2,31.28,31.17,31.28,19100.0,20.5453,20.598,20.5255,20.598,19100.0
2007-09-14 13:20:00,31.27,31.34,31.26,31.32,9700.0,20.5914,20.6375,20.5848,20.6243,9700.0
2007-09-14 13:30:00,31.32,31.34,31.26,31.26,9100.0,20.6243,20.6375,20.5848,20.5848,9100.0
2007-09-14 13:40:00,31.28,31.3,31.26,31.3,9900.0,20.598,20.6112,20.5848,20.6112,9900.0
2007-09-14 13:50:00,31.3,31.34,31.27,31.27,13100.0,20.6112,20.6375,20.5914,20.5914,13100.0
2007-09-14 14:00:00,31.29,31.3,31.23,31.23,10700.0,20.6046,20.6112,20.5651,20.5651,10700.0
2007-09-14 14:10:00,31.24,31.29,31.23,31.26,5800.0,20.5716,20.6046,20.5651,20.5848,5800.0
2007-09-14 14:20:00,31.27,31.31,31.26,31.3,14700.0,20.5914,20.6177,20.5848,20.6112,14700.0
2007-09-14 14:30:00,31.3,31.34,31.27,31.34,11400.0,20.6112,20.6375,20.5914,20.6375,11400.0
2007-09-14 14:40:00,31.34,31.35,31.29,31.31,25300.0,20.6375,20.6441,20.6046,20.6177,25300.0
2007-09-14 14:50:00,31.3,31.3,31.24,31.27,16600.0,20.6112,20.6112,20.5716,20.5914,16600.0
2007-09-14 15:00:00,31.28,31.31,31.26,31.28,17800.0,20.598,20.6177,20.5848,20.598,17800.0
2007-09-14 15:10:00,31.3,31.31,31.27,31.29,7600.0,20.6112,20.6177,20.5914,20.6046,7600.0
2007-09-14 15:20:00,31.3,31.32,31.28,31.29,13100.0,20.6112,20.6243,20.598,20.6046,13100.0
2007-09-14 15:30:00,31.28,31.3,31.22,31.3,25900.0,20.598,20.6112,20.5585,20.6112,25900.0
2007-09-14 15:40:00,31.28,31.31,31.25,31.27,16700.0,20.598,20.6177,20.5782,20.5914,16700.0
2007-09-14 15:50:00,31.26,31.29,31.2,31.2,34900.0,20.5848,20.6046,20.5453,20.5453,34900.0
2007-09-17 09:30:00,31.2,31.45,31.2,31.32,14700.0,20.5453,20.7099,20.5453,20.6243,14700.0
2007-09-17 09:40:00,31.31,31.38,31.22,31.25,11700.0,20.6177,20.6638,20.5585,20.5782,11700.0
2007-09-17 09:50:00,31.23,31.33,31.2,31.28,21600.0,20.5651,20.6309,20.5453,20.598,21600.0
2007-09-17 10:00:00,31.29,31.42,31.26,31.4,20400.0,20.6046,20.6902,20.5848,20.677,20400.0
2007-09-17 10:10:00,31.38,31.51,31.37,31.5,11800.0,20.6638,20.7494,20.6572,20.7429,11800.0
2007-09-17 10:20:00,31.49,31.5,31.45,31.45,13700.0,20.7363,20.7429,20.7099,20.7099,13700.0
2007-09-17 10:30:00,31.46,31.46,31.4,31.42,16500.0,20.7165,20.7165,20.677,20.6902,16500.0
2007-09-17 10:40:00,31.42,31.51,31.42,31.51,17400.0,20.6902,20.7494,20.6902,20.7494,17400.0
2007-09-17 10:50:00,31.52,31.52,31.42,31.46,29500.0,20.756,20.756,20.6902,20.7165,29500.0
2007-09-17 11:00:00,31.47,31.49,31.45,31.45,15800.0,20.7231,20.7363,20.7099,20.7099,15800.0
2007-09-17 11:10:00,31.45,31.45,31.4,31.4,7700.0,20.7099,20.7099,20.677,20.677,7700.0
2007-09-17 11:20:00,31.41,31.44,31.41,31.44,11800.0,20.6836,20.7033,20.6836,20.7033,11800.0
2007-09-17 11:30:00,31.45,31.45,31.4,31.43,17100.0,20.7099,20.7099,20.677,20.6968,17100.0
2007-09-17 11:40:00,31.43,31.45,31.4,31.42,10000.0,20.6968,20.7099,20.677,20.6902,10000.0
2007-09-17 11:50:00,31.41,31.43,31.37,31.38,10300.0,20.6836,20.6968,20.6572,20.6638,10300.0
2007-09-17 12:00:00,31.39,31.4,31.35,31.36,9300.0,20.6704,20.677,20.6441,20.6507,9300.0
2007-09-17 12:10:00,31.35,31.36,31.34,31.35,7700.0,20.6441,20.6507,20.6375,20.6441,7700.0
2007-09-17 12:20:00,31.33,31.36,31.3,31.36,9300.0,20.6309,20.6507,20.6112,20.6507,9300.0
2007-09-17 12:30:00,31.35,31.43,31.34,31.4,13600.0,20.6441,20.6968,20.6375,20.677,13600.0
2007-09-17 12:40:00,31.4,31.41,31.39,31.4,12700.0,20.677,20.6836,20.6704,20.677,12700.0
2007-09-17 12:50:00,31.4,31.41,31.38,31.4,8500.0,20.677,20.6836,20.6638,20.677,8500.0
2007-09-17 13:00:00,31.39,31.39,31.34,31.37,10800.0,20.6704,20.6704,20.6375,20.6572,10800.0
2007-09-17 13:10:00,31.38,31.39,31.36,31.36,7100.0,20.6638,20.6704,20.6507,20.6507,7100.0
2007-09-17 13:20:00,31.35,31.36,31.25,31.25,50000.0,20.6441,20.6507,20.5782,20.5782,50000.0
2007-09-17 13:30:00,31.26,31.28,31.26,31.28,4200.0,20.5848,20.598,20.5848,20.598,4200.0
2007-09-17 13:40:00,31.28,31.3,31.27,31.3,5700.0,20.598,20.6112,20.5914,20.6112,5700.0
2007-09-17 13:50:00,31.29,31.39,31.26,31.37,24600.0,20.6046,20.6704,20.5848,20.6572,24600.0
2007-09-17 14:00:00,31.37,31.4,31.35,31.37,25600.0,20.6572,20.677,20.6441,20.6572,25600.0
2007-09-17 14:10:00,31.38,31.4,31.36,31.36,16700.0,20.6638,20.677,20.6507,20.6507,16700.0
2007-09-17 14:20:00,31.36,31.37,31.33,31.34,37200.0,20.6507,20.6572,20.6309,20.6375,37200.0
2007-09-17 14:30:00,31.34,31.41,31.34,31.38,21600.0,20.6375,20.6836,20.6375,20.6638,21600.0
2007-09-17 14:40:00,31.39,31.4,31.31,31.32,39600.0,20.6704,20.677,20.6177,20.6243,39600.0
2007-09-17 14:50:00,31.32,31.36,31.31,31.34,27100.0,20.6243,20.6507,20.6177,20.6375,27100.0
2007-09-17 15:00:00,31.33,31.39,31.33,31.39,26600.0,20.6309,20.6704,20.6309,20.6704,26600.0
2007-09-17 15:10:00,31.4,31.46,31.4,31.41,26700.0,20.677,20.7165,20.677,20.6836,26700.0
2007-09-17 15:20:00,31.41,31.43,31.39,31.4,26100.0,20.6836,20.6968,20.6704,20.677,26100.0
2007-09-17 15:30:00,31.4,31.42,31.38,31.4,19400.0,20.677,20.6902,20.6638,20.677,19400.0
2007-09-17 15:40:00,31.39,31.44,31.39,31.4,41000.0,20.6704,20.7033,20.6704,20.677,41000.0
2007-09-17 15:50:00,31.4,31.42,31.34,31.36,39600.0,20.677,20.6902,20.6375,20.6507,39600.0
2007-09-18 09:30:00,31.55,31.65,31.45,31.61,29000.0,20.7758,20.8416,20.7099,20.8153,29000.0
2007-09-18 09:40:00,31.58,31.63,31.31,31.33,63700.0,20.7955,20.8285,20.6177,20.6309,63700.0
2007-09-18 09:50:00,31.4,31.47,31.33,31.46,15800.0,20.677,20.7231,20.6309,20.7165,15800.0
2007-09-18 10:00:00,31.44,31.5,31.43,31.5,6900.0,20.7033,20.7429,20.6968,20.7429,6900.0
2007-09-18 10:10:00,31.5,31.53,31.48,31.53,14200.0,20.7429,20.7626,20.7297,20.7626,14200.0
2007-09-18 10:20:00,31.53,31.57,31.48,31.55,25500.0,20.7626,20.7889,20.7297,20.7758,25500.0
2007-09-18 10:30:00,31.55,31.56,31.5,31.51,16100.0,20.7758,20.7824,20.7429,20.7494,16100.0
2007-09-18 10:40:00,31.5,31.51,31.45,31.46,10100.0,20.7429,20.7494,20.7099,20.7165,10100.0
2007-09-18 10:50:00,31.45,31.46,31.37,31.39,16300.0,20.7099,20.7165,20.6572,20.6704,16300.0
2007-09-18 11:00:00,31.38,31.43,31.34,31.42,16900.0,20.6638,20.6968,20.6375,20.6902,16900.0
2007-09-18 11:10:00,31.42,31.49,31.41,31.44,17100.0,20.6902,20.7363,20.6836,20.7033,17100.0
2007-09-18 11:20:00,31.46,31.46,31.4,31.4,16300.0,20.7165,20.7165,20.677,20.677,16300.0
2007-09-18 11:30:00,31.43,31.43,31.4,31.4,7400.0,20.6968,20.6968,20.677,20.677,7400.0
2007-09-18 11:40:00,31.39,31.41,31.39,31.41,5400.0,20.6704,20.6836,20.6704,20.6836,5400.0
2007-09-18 11:50:00,31.4,31.41,31.38,31.38,9100.0,20.677,20.6836,20.6638,20.6638,9100.0
2007-09-18 12:00:00,31.38,31.4,31.36,31.36,25500.0,20.6638,20.677,20.6507,20.6507,25500.0
2007-09-18 12:10:00,31.35,31.4,31.35,31.4,5900.0,20.6441,20.677,20.6441,20.677,5900.0
2007-09-18 12:20:00,31.4,31.42,31.39,31.39,13400.0,20.677,20.6902,20.6704,20.6704,13400.0
2007-09-18 12:30:00,31.4,31.45,31.4,31.43,7900.0,20.677,20.7099,20.677,20.6968,7900.0
2007-09-18 12:40:00,31.44,31.46,31.42,31.44,14400.0,20.7033,20.7165,20.6902,20.7033,14400.0
2007-09-18 12:50:00,31.43,31.47,31.41,31.43,12600.0,20.6968,20.7231,20.6836,20.6968,12600.0
2007-09-18 13:00:00,31.45,31.45,31.39,31.42,16800.0,20.7099,20.7099,20.6704,20.6902,16800.0
2007-09-18 13:10:00,31.4,31.42,31.38,31.38,17900.0,20.677,20.6902,20.6638,20.6638,17900.0
2007-09-18 13:20:00,31.38,31.45,31.37,31.4,10900.0,20.6638,20.7099,20.6572,20.677,10900.0
2007-09-18 13:30:00,31.4,31.4,31.38,31.4,7600.0,20.677,20.677,20.6638,20.677,7600.0
2007-09-18 13:40:00,31.4,31.6,31.37,31.47,59000.0,20.677,20.8087,20.6572,20.7231,59000.0
2007-09-18 13:50:00,31.45,31.45,31.39,31.41,55500.0,20.7099,20.7099,20.6704,20.6836,55500.0
2007-09-18 14:00:00,31.41,31.44,31.38,31.4,21300.0,20.6836,20.7033,20.6638,20.677,21300.0
2007-09-18 14:10:00,31.4,31.67,31.37,31.52,55600.0,20.677,20.8548,20.6572,20.756,55600.0
2007-09-18 14:20:00,31.51,31.65,31.42,31.47,67500.0,20.7494,20.8416,20.6902,20.7231,67500.0
2007-09-18 14:30:00,31.48,31.7,31.48,31.69,28800.0,20.7297,20.8746,20.7297,20.868,28800.0
2007-09-18 14:40:00,31.65,31.7,31.62,31.68,35800.0,20.8416,20.8746,20.8219,20.8614,35800.0
2007-09-18 14:50:00,31.65,31.69,31.58,31.62,14700.0,20.8416,20.868,20.7955,20.8219,14700.0
2007-09-18 15:00:00,31.6,31.69,31.55,31.69,18200.0,20.8087,20.868,20.7758,20.868,18200.0
2007-09-18 15:10:00,31.69,31.8,31.67,31.73,27300.0,20.868,20.9404,20.8548,20.8943,27300.0
2007-09-18 15:20:00,31.76,31.79,31.73,31.76,18500.0,20.9141,20.9338,20.8943,20.9141,18500.0
2007-09-18 15:30:00,31.76,31.83,31.73,31.81,19100.0,20.9141,20.9602,20.8943,20.947,19100.0
2007-09-18 15:40:00,31.83,31.98,31.82,31.98,31500.0,20.9602,21.0589,20.9536,21.0589,31500.0
2007-09-18 15:50:00,31.99,32.01,31.85,31.98,49500.0,21.0655,21.0787,20.9733,21.0589,49500.0
2007-09-19 09:30:00,32.13,32.38,32.13,32.3,16000.0,21.1577,21.3223,21.1577,21.2697,16000.0
2007-09-19 09:40:00,32.35,32.38,32.16,32.38,27000.0,21.3026,21.3223,21.1775,21.3223,27000.0
2007-09-19 09:50:00,32.39,32.61,32.38,32.55,48700.0,21.3289,21.4738,21.3223,21.4343,48700.0
2007-09-19 10:00:00,32.56,32.68,32.48,32.68,51800.0,21.4409,21.5199,21.3882,21.5199,51800.0
2007-09-19 10:10:00,32.68,32.7,32.56,32.63,15700.0,21.5199,21.5331,21.4409,21.487,15700.0
2007-09-19 10:20:00,32.63,32.78,32.62,32.77,19700.0,21.487,21.5857,21.4804,21.5792,19700.0
2007-09-19 10:30:00,32.77,32.78,32.62,32.62,23900.0,21.5792,21.5857,21.4804,21.4804,23900.0
2007-09-19 10:40:00,32.64,32.69,32.6,32.65,15600.0,21.4935,21.5265,21.4672,21.5001,15600.0
2007-09-19 10:50:00,32.63,32.76,32.63,32.76,15400.0,21.487,21.5726,21.487,21.5726,15400.0
2007-09-19 11:00:00,32.77,32.84,32.75,32.83,19300.0,21.5792,21.6252,21.566,21.6187,19300.0
2007-09-19 11:10:00,32.81,32.82,32.71,32.71,17000.0,21.6055,21.6121,21.5396,21.5396,17000.0
2007-09-19 11:20:00,32.71,32.73,32.66,32.66,17500.0,21.5396,21.5528,21.5067,21.5067,17500.0
2007-09-19 11:30:00,32.66,32.67,32.56,32.56,15500.0,21.5067,21.5133,21.4409,21.4409,15500.0
2007-09-19 11:40:00,32.55,32.65,32.54,32.61,21700.0,21.4343,21.5001,21.4277,21.4738,21700.0
2007-09-19 11:50:00,32.6,32.69,32.6,32.63,21800.0,21.4672,21.5265,21.4672,21.487,21800.0
2007-09-19 12:00:00,32.65,32.68,32.6,32.63,12700.0,21.5001,21.5199,21.4672,21.487,12700.0
2007-09-19 12:10:00,32.63,32.63,32.55,32.58,19000.0,21.487,21.487,21.4343,21.454,19000.0
2007-09-19 12:20:00,32.58,32.61,32.54,32.58,30200.0,21.454,21.4738,21.4277,21.454,30200.0
2007-09-19 12:30:00,32.58,32.6,32.54,32.55,15900.0,21.454,21.4672,21.4277,21.4343,15900.0
2007-09-19 12:40:00,32.55,32.65,32.54,32.65,13900.0,21.4343,21.5001,21.4277,21.5001,13900.0
2007-09-19 12:50:00,32.65,32.65,32.55,32.55,14900.0,21.5001,21.5001,21.4343,21.4343,14900.0
2007-09-19 13:00:00,32.55,32.56,32.36,32.4,35500.0,21.4343,21.4409,21.3092,21.3355,35500.0
2007-09-19 13:10:00,32.4,32.46,32.38,32.4,25800.0,21.3355,21.375,21.3223,21.3355,25800.0
2007-09-19 13:20:00,32.4,32.42,32.34,32.4,19500.0,21.3355,21.3487,21.296,21.3355,19500.0
2007-09-19 13:30:00,32.39,32.41,32.3,32.37,20200.0,21.3289,21.3421,21.2697,21.3158,20200.0
2007-09-19 13:40:00,32.38,32.46,32.37,32.42,32800.0,21.3223,21.375,21.3158,21.3487,32800.0
2007-09-19 13:50:00,32.43,32.49,32.41,32.45,16400.0,21.3553,21.3948,21.3421,21.3684,16400.0
2007-09-19 14:00:00,32.45,32.5,32.41,32.42,18700.0,21.3684,21.4014,21.3421,21.3487,18700.0
2007-09-19 14:10:00,32.42,32.45,32.4,32.41,17400.0,21.3487,21.3684,21.3355,21.3421,17400.0
2007-09-19 14:20:00,32.43,32.63,32.42,32.63,21500.0,21.3553,21.487,21.3487,21.487,21500.0
2007-09-19 14:30:00,32.62,32.64,32.56,32.56,16700.0,21.4804,21.4935,21.4409,21.4409,16700.0
2007-09-19 14:40:00,32.58,32.6,32.56,32.58,13400.0,21.454,21.4672,21.4409,21.454,13400.0
2007-09-19 14:50:00,32.59,32.67,32.59,32.66,18400.0,21.4606,21.5133,21.4606,21.5067,18400.0
2007-09-19 15:00:00,32.66,32.71,32.65,32.7,15300.0,21.5067,21.5396,21.5001,21.5331,15300.0
2007-09-19 15:10:00,32.7,32.82,32.67,32.75,25600.0,21.5331,21.6121,21.5133,21.566,25600.0
2007-09-19 15:20:00,32.75,32.78,32.74,32.74,25400.0,21.566,21.5857,21.5594,21.5594,25400.0
2007-09-19 15:30:00,32.74,32.74,32.57,32.6,19800.0,21.5594,21.5594,21.4475,21.4672,19800.0
2007-09-19 15:40:00,32.6,32.63,32.55,32.56,20800.0,21.4672,21.487,21.4343,21.4409,20800.0
2007-09-19 15:50:00,32.57,32.64,32.52,32.57,46800.0,21.4475,21.4935,21.4145,21.4475,46800.0
2007-09-20 09:30:00,32.58,32.58,32.39,32.48,8900.0,21.454,21.454,21.3289,21.3882,8900.0
2007-09-20 09:40:00,32.46,32.46,32.16,32.21,23800.0,21.375,21.375,21.1775,21.2104,23800.0
2007-09-20 09:50:00,32.22,32.47,32.2,32.44,14900.0,21.217,21.3816,21.2038,21.3618,14900.0
2007-09-20 10:00:00,32.44,32.55,32.44,32.54,13600.0,21.3618,21.4343,21.3618,21.4277,13600.0
2007-09-20 10:10:00,32.54,32.59,32.53,32.56,12000.0,21.4277,21.4606,21.4211,21.4409,12000.0
2007-09-20 10:20:00,32.56,32.57,32.48,32.5,12700.0,21.4409,21.4475,21.3882,21.4014,12700.0
2007-09-20 10:30:00,32.46,32.47,32.3,32.3,13200.0,21.375,21.3816,21.2697,21.2697,13200.0
2007-09-20 10:40:00,32.3,32.34,32.26,32.29,11900.0,21.2697,21.296,21.2433,21.2631,11900.0
2007-09-20 10:50:00,32.29,32.38,32.28,32.36,9300.0,21.2631,21.3223,21.2565,21.3092,9300.0
2007-09-20 11:00:00,32.35,32.37,32.34,32.37,8400.0,21.3026,21.3158,21.296,21.3158,8400.0
2007-09-20 11:10:00,32.34,32.35,32.25,32.27,10300.0,21.296,21.3026,21.2367,21.2499,10300.0
2007-09-20 11:20:00,32.29,32.3,32.26,32.28,5800.0,21.2631,21.2697,21.2433,21.2565,5800.0
2007-09-20 11:30:00,32.3,32.34,32.26,32.3,9100.0,21.2697,21.296,21.2433,21.2697,9100.0
2007-09-20 11:40:00,32.26,32.33,32.26,32.33,6800.0,21.2433,21.2894,21.2433,21.2894,6800.0
2007-09-20 11:50:00,32.34,32.42,32.28,32.3,14600.0,21.296,21.3487,21.2565,21.2697,14600.0
2007-09-20 12:00:00,32.3,32.39,32.29,32.38,10100.0,21.2697,21.3289,21.2631,21.3223,10100.0
2007-09-20 12:10:00,32.37,32.43,32.33,32.35,10900.0,21.3158,21.3553,21.2894,21.3026,10900.0
2007-09-20 12:20:00,32.34,32.39,32.29,32.29,9400.0,21.296,21.3289,21.2631,21.2631,9400.0
2007-09-20 12:30:00,32.27,32.31,32.26,32.31,9100.0,21.2499,21.2762,21.2433,21.2762,9100.0
2007-09-20 12:40:00,32.3,32.31,32.26,32.3,8100.0,21.2697,21.2762,21.2433,21.2697,8100.0
2007-09-20 12:50:00,32.29,32.34,32.28,32.32,15900.0,21.2631,21.296,21.2565,21.2828,15900.0
2007-09-20 13:00:00,32.3,32.32,32.29,32.3,5300.0,21.2697,21.2828,21.2631,21.2697,5300.0
2007-09-20 13:10:00,32.31,32.33,32.3,32.31,5000.0,21.2762,21.2894,21.2697,21.2762,5000.0
2007-09-20 13:20:00,32.3,32.34,32.3,32.33,8600.0,21.2697,21.296,21.2697,21.2894,8600.0
2007-09-20 13:30:00,32.32,32.36,32.32,32.33,6200.0,21.2828,21.3092,21.2828,21.2894,6200.0
2007-09-20 13:40:00,32.36,32.43,32.34,32.43,8500.0,21.3092,21.3553,21.296,21.3553,8500.0
2007-09-20 13:50:00,32.43,32.44,32.39,32.41,8300.0,21.3553,21.3618,21.3289,21.3421,8300.0
2007-09-20 14:00:00,32.4,32.42,32.39,32.4,6300.0,21.3355,21.3487,21.3289,21.3355,6300.0
2007-09-20 14:10:00,32.39,32.43,32.38,32.38,10200.0,21.3289,21.3553,21.3223,21.3223,10200.0
2007-09-20 14:20:00,32.37,32.38,32.28,32.28,10300.0,21.3158,21.3223,21.2565,21.2565,10300.0
2007-09-20 14:30:00,32.27,32.31,32.21,32.31,12900.0,21.2499,21.2762,21.2104,21.2762,12900.0
2007-09-20 14:40:00,32.31,32.37,32.29,32.36,25500.0,21.2762,21.3158,21.2631,21.3092,25500.0
2007-09-20 14:50:00,32.35,32.41,32.35,32.35,19200.0,21.3026,21.3421,21.3026,21.3026,19200.0
2007-09-20 15:00:00,32.35,32.36,32.22,32.24,18500.0,21.3026,21.3092,21.217,21.2301,18500.0
2007-09-20 15:10:00,32.24,32.4,32.24,32.39,20100.0,21.2301,21.3355,21.2301,21.3289,20100.0
2007-09-20 15:20:00,32.38,32.38,32.3,32.3,13400.0,21.3223,21.3223,21.2697,21.2697,13400.0
2007-09-20 15:30:00,32.29,32.32,32.23,32.32,29300.0,21.2631,21.2828,21.2236,21.2828,29300.0
2007-09-20 15:40:00,32.32,32.4,32.32,32.36,34600.0,21.2828,21.3355,21.2828,21.3092,34600.0
2007-09-20 15:50:00,32.36,32.4,32.3,32.34,64900.0,21.3092,21.3355,21.2697,21.296,64900.0
2007-09-21 09:30:00,32.58,32.7,32.58,32.64,279700.0,21.454,21.5331,21.454,21.4935,279700.0
2007-09-21 09:40:00,32.57,32.63,32.18,32.39,34600.0,21.4475,21.487,21.1906,21.3289,34600.0
2007-09-21 09:50:00,32.32,32.51,32.26,32.51,12700.0,21.2828,21.4079,21.2433,21.4079,12700.0
2007-09-21 10:00:00,32.46,32.52,32.44,32.48,7900.0,21.375,21.4145,21.3618,21.3882,7900.0
2007-09-21 10:10:00,32.44,32.59,32.44,32.48,12400.0,21.3618,21.4606,21.3618,21.3882,12400.0
2007-09-21 10:20:00,32.48,32.56,32.43,32.56,23300.0,21.3882,21.4409,21.3553,21.4409,23300.0
2007-09-21 10:30:00,32.5,32.6,32.47,32.56,18500.0,21.4014,21.4672,21.3816,21.4409,18500.0
2007-09-21 10:40:00,32.56,32.59,32.51,32.56,18700.0,21.4409,21.4606,21.4079,21.4409,18700.0
2007-09-21 10:50:00,32.55,32.55,32.51,32.53,4000.0,21.4343,21.4343,21.4079,21.4211,4000.0
2007-09-21 11:00:00,32.52,32.63,32.52,32.61,16700.0,21.4145,21.487,21.4145,21.4738,16700.0
2007-09-21 11:10:00,32.61,32.67,32.57,32.67,16400.0,21.4738,21.5133,21.4475,21.5133,16400.0
2007-09-21 11:20:00,32.66,32.68,32.62,32.66,10500.0,21.5067,21.5199,21.4804,21.5067,10500.0
2007-09-21 11:30:00,32.66,32.77,32.66,32.75,17000.0,21.5067,21.5792,21.5067,21.566,17000.0
2007-09-21 11:40:00,32.74,32.75,32.71,32.73,13500.0,21.5594,21.566,21.5396,21.5528,13500.0
2007-09-21 11:50:00,32.71,32.73,32.67,32.71,10500.0,21.5396,21.5528,21.5133,21.5396,10500.0
2007-09-21 12:00:00,32.69,32.7,32.56,32.57,8100.0,21.5265,21.5331,21.4409,21.4475,8100.0
2007-09-21 12:10:00,32.56,32.58,32.51,32.53,11200.0,21.4409,21.454,21.4079,21.4211,11200.0
2007-09-21 12:20:00,32.54,32.55,32.49,32.52,10500.0,21.4277,21.4343,21.3948,21.4145,10500.0
2007-09-21 12:30:00,32.49,32.6,32.49,32.56,10700.0,21.3948,21.4672,21.3948,21.4409,10700.0
2007-09-21 12:40:00,32.56,32.57,32.53,32.55,6900.0,21.4409,21.4475,21.4211,21.4343,6900.0
2007-09-21 12:50:00,32.55,32.56,32.48,32.5,7900.0,21.4343,21.4409,21.3882,21.4014,7900.0
2007-09-21 13:00:00,32.49,32.5,32.48,32.49,5000.0,21.3948,21.4014,21.3882,21.3948,5000.0
2007-09-21 13:10:00,32.48,32.52,32.47,32.48,13000.0,21.3882,21.4145,21.3816,21.3882,13000.0
2007-09-21 13:20:00,32.48,32.52,32.48,32.5,16400.0,21.3882,21.4145,21.3882,21.4014,16400.0
2007-09-21 13:30:00,32.5,32.55,32.48,32.55,9200.0,21.4014,21.4343,21.3882,21.4343,9200.0
2007-09-21 13:40:00,32.53,32.54,32.5,32.5,6900.0,21.4211,21.4277,21.4014,21.4014,6900.0
2007-09-21 13:50:00,32.51,32.51,32.47,32.49,7400.0,21.4079,21.4079,21.3816,21.3948,7400.0
2007-09-21 14:00:00,32.47,32.55,32.47,32.53,9000.0,21.3816,21.4343,21.3816,21.4211,9000.0
2007-09-21 14:10:00,32.53,32.55,32.47,32.52,15300.0,21.4211,21.4343,21.3816,21.4145,15300.0
2007-09-21 14:20:00,32.53,32.54,32.48,32.48,9400.0,21.4211,21.4277,21.3882,21.3882,9400.0
2007-09-21 14:30:00,32.5,32.52,32.49,32.52,5200.0,21.4014,21.4145,21.3948,21.4145,5200.0
2007-09-21 14:40:00,32.5,32.56,32.46,32.55,10200.0,21.4014,21.4409,21.375,21.4343,10200.0
2007-09-21 14:50:00,32.54,32.56,32.53,32.54,6500.0,21.4277,21.4409,21.4211,21.4277,6500.0
2007-09-21 15:00:00,32.53,32.57,32.52,32.53,16000.0,21.4211,21.4475,21.4145,21.4211,16000.0
2007-09-21 15:10:00,32.53,32.57,32.51,32.51,21300.0,21.4211,21.4475,21.4079,21.4079,21300.0
2007-09-21 15:20:00,32.51,32.52,32.45,32.49,13600.0,21.4079,21.4145,21.3684,21.3948,13600.0
2007-09-21 15:30:00,32.48,32.5,32.45,32.46,12800.0,21.3882,21.4014,21.3684,21.375,12800.0
2007-09-21 15:40:00,32.47,32.49,32.41,32.44,27700.0,21.3816,21.3948,21.3421,21.3618,27700.0
2007-09-21 15:50:00,32.48,32.49,32.36,32.36,35900.0,21.3882,21.3948,21.3092,21.3092,35900.0
2007-09-24 09:30:00,32.4,32.46,32.19,32.25,17800.0,21.3355,21.375,21.1972,21.2367,17800.0
2007-09-24 09:40:00,32.22,32.42,32.22,32.31,11800.0,21.217,21.3487,21.217,21.2762,11800.0
2007-09-24 09:50:00,32.31,32.34,32.14,32.19,14100.0,21.2762,21.296,21.1643,21.1972,14100.0
2007-09-24 10:00:00,32.21,32.34,32.18,32.18,13600.0,21.2104,21.296,21.1906,21.1906,13600.0
2007-09-24 10:10:00,32.2,32.34,32.17,32.34,10800.0,21.2038,21.296,21.1841,21.296,10800.0
2007-09-24 10:20:00,32.34,32.51,32.34,32.48,15400.0,21.296,21.4079,21.296,21.3882,15400.0
2007-09-24 10:30:00,32.49,32.56,32.47,32.49,16500.0,21.3948,21.4409,21.3816,21.3948,16500.0
2007-09-24 10:40:00,32.48,32.5,32.45,32.49,12300.0,21.3882,21.4014,21.3684,21.3948,12300.0
2007-09-24 10:50:00,32.48,32.51,32.46,32.51,10100.0,21.3882,21.4079,21.375,21.4079,10100.0
2007-09-24 11:00:00,32.51,32.52,32.45,32.48,19900.0,21.4079,21.4145,21.3684,21.3882,19900.0
2007-09-24 11:10:00,32.48,32.61,32.48,32.6,15200.0,21.3882,21.4738,21.3882,21.4672,15200.0
2007-09-24 11:20:00,32.6,32.63,32.52,32.55,19200.0,21.4672,21.487,21.4145,21.4343,19200.0
2007-09-24 11:30:00,32.56,32.63,32.55,32.62,15600.0,21.4409,21.487,21.4343,21.4804,15600.0
2007-09-24 11:40:00,32.62,32.65,32.6,32.61,12800.0,21.4804,21.5001,21.4672,21.4738,12800.0
2007-09-24 11:50:00,32.61,32.62,32.54,32.55,16700.0,21.4738,21.4804,21.4277,21.4343,16700.0
2007-09-24 12:00:00,32.55,32.57,32.51,32.51,16400.0,21.4343,21.4475,21.4079,21.4079,16400.0
2007-09-24 12:10:00,32.53,32.54,32.52,32.53,10600.0,21.4211,21.4277,21.4145,21.4211,10600.0
2007-09-24 12:20:00,32.53,32.54,32.51,32.54,7900.0,21.4211,21.4277,21.4079,21.4277,7900.0
2007-09-24 12:30:00,32.53,32.56,32.52,32.54,16100.0,21.4211,21.4409,21.4145,21.4277,16100.0
2007-09-24 12:40:00,32.54,32.57,32.52,32.55,9500.0,21.4277,21.4475,21.4145,21.4343,9500.0
2007-09-24 12:50:00,32.55,32.55,32.47,32.49,14800.0,21.4343,21.4343,21.3816,21.3948,14800.0
2007-09-24 13:00:00,32.49,32.5,32.42,32.44,10900.0,21.3948,21.4014,21.3487,21.3618,10900.0
2007-09-24 13:10:00,32.44,32.46,32.36,32.38,14000.0,21.3618,21.375,21.3092,21.3223,14000.0
2007-09-24 13:20:00,32.38,32.38,32.29,32.32,14700.0,21.3223,21.3223,21.2631,21.2828,14700.0
2007-09-24 13:30:00,32.32,32.32,32.18,32.24,14900.0,21.2828,21.2828,21.1906,21.2301,14900.0
2007-09-24 13:40:00,32.24,32.31,32.24,32.29,14600.0,21.2301,21.2762,21.2301,21.2631,14600.0
2007-09-24 13:50:00,32.28,32.35,32.24,32.28,15200.0,21.2565,21.3026,21.2301,21.2565,15200.0
2007-09-24 14:00:00,32.28,32.35,32.27,32.34,15500.0,21.2565,21.3026,21.2499,21.296,15500.0
2007-09-24 14:10:00,32.35,32.39,32.34,32.36,19900.0,21.3026,21.3289,21.296,21.3092,19900.0
2007-09-24 14:20:00,32.36,32.36,32.23,32.24,16000.0,21.3092,21.3092,21.2236,21.2301,16000.0
2007-09-24 14:30:00,32.24,32.24,32.15,32.19,18300.0,21.2301,21.2301,21.1709,21.1972,18300.0
2007-09-24 14:40:00,32.18,32.26,32.18,32.2,13700.0,21.1906,21.2433,21.1906,21.2038,13700.0
2007-09-24 14:50:00,32.21,32.25,32.2,32.21,20200.0,21.2104,21.2367,21.2038,21.2104,20200.0
2007-09-24 15:00:00,32.21,32.22,32.14,32.19,32200.0,21.2104,21.217,21.1643,21.1972,32200.0
2007-09-24 15:10:00,32.2,32.24,32.15,32.17,27700.0,21.2038,21.2301,21.1709,21.1841,27700.0
2007-09-24 15:20:00,32.16,32.27,32.11,32.11,33800.0,21.1775,21.2499,21.1445,21.1445,33800.0
2007-09-24 15:30:00,32.11,32.21,32.11,32.14,26000.0,21.1445,21.2104,21.1445,21.1643,26000.0
2007-09-24 15:40:00,32.14,32.27,32.14,32.24,23900.0,21.1643,21.2499,21.1643,21.2301,23900.0
2007-09-24 15:50:00,32.24,32.27,32.1,32.18,25600.0,21.2301,21.2499,21.138,21.1906,25600.0
2007-09-25 09:30:00,32.08,32.08,31.77,31.89,31900.0,21.1248,21.1248,20.9206,20.9997,31900.0
2007-09-25 09:40:00,31.89,31.89,31.68,31.79,34400.0,20.9997,20.9997,20.8614,20.9338,34400.0
2007-09-25 09:50:00,31.81,31.94,31.78,31.87,11600.0,20.947,21.0326,20.9272,20.9865,11600.0
2007-09-25 10:00:00,31.86,32.03,31.84,32.02,19700.0,20.9799,21.0919,20.9667,21.0853,19700.0
2007-09-25 10:10:00,32.03,32.14,32.02,32.06,18400.0,21.0919,21.1643,21.0853,21.1116,18400.0
2007-09-25 10:20:00,32.05,32.06,31.93,31.96,11900.0,21.105,21.1116,21.026,21.0458,11900.0
2007-09-25 10:30:00,31.96,32.09,31.96,32.06,11200.0,21.0458,21.1314,21.0458,21.1116,11200.0
2007-09-25 10:40:00,32.06,32.12,32.02,32.08,11300.0,21.1116,21.1511,21.0853,21.1248,11300.0
2007-09-25 10:50:00,32.07,32.07,31.91,31.92,9100.0,21.1182,21.1182,21.0128,21.0194,9100.0
2007-09-25 11:00:00,31.92,32.03,31.92,32.01,13000.0,21.0194,21.0919,21.0194,21.0787,13000.0
2007-09-25 11:10:00,32.01,32.04,31.92,31.95,10900.0,21.0787,21.0984,21.0194,21.0392,10900.0
2007-09-25 11:20:00,31.94,31.94,31.87,31.88,8700.0,21.0326,21.0326,20.9865,20.9931,8700.0
2007-09-25 11:30:00,31.88,31.91,31.87,31.9,10200.0,20.9931,21.0128,20.9865,21.0063,10200.0
2007-09-25 11:40:00,31.9,31.92,31.8,31.84,9700.0,21.0063,21.0194,20.9404,20.9667,9700.0
2007-09-25 11:50:00,31.84,31.88,31.84,31.88,9300.0,20.9667,20.9931,20.9667,20.9931,9300.0
2007-09-25 12:00:00,31.88,31.96,31.85,31.95,12000.0,20.9931,21.0458,20.9733,21.0392,12000.0
2007-09-25 12:10:00,31.98,31.98,31.91,31.96,10000.0,21.0589,21.0589,21.0128,21.0458,10000.0
2007-09-25 12:20:00,31.96,31.97,31.92,31.93,10900.0,21.0458,21.0523,21.0194,21.026,10900.0
2007-09-25 12:30:00,31.93,31.99,31.93,31.97,9000.0,21.026,21.0655,21.026,21.0523,9000.0
2007-09-25 12:40:00,31.97,32.1,31.96,32.09,10100.0,21.0523,21.138,21.0458,21.1314,10100.0
2007-09-25 12:50:00,32.08,32.1,32.06,32.1,7400.0,21.1248,21.138,21.1116,21.138,7400.0
2007-09-25 13:00:00,32.1,32.16,32.09,32.14,6300.0,21.138,21.1775,21.1314,21.1643,6300.0
2007-09-25 13:10:00,32.15,32.25,32.14,32.19,18100.0,21.1709,21.2367,21.1643,21.1972,18100.0
2007-09-25 13:20:00,32.2,32.22,32.18,32.22,8700.0,21.2038,21.217,21.1906,21.217,8700.0
2007-09-25 13:30:00,32.23,32.26,32.21,32.23,6500.0,21.2236,21.2433,21.2104,21.2236,6500.0
2007-09-25 13:40:00,32.23,32.24,32.16,32.16,9400.0,21.2236,21.2301,21.1775,21.1775,9400.0
2007-09-25 13:50:00,32.17,32.17,32.13,32.15,7500.0,21.1841,21.1841,21.1577,21.1709,7500.0
2007-09-25 14:00:00,32.16,32.18,32.07,32.09,43800.0,21.1775,21.1906,21.1182,21.1314,43800.0
2007-09-25 14:10:00,32.09,32.1,32.08,32.08,7900.0,21.1314,21.138,21.1248,21.1248,7900.0
2007-09-25 14:20:00,32.08,32.17,32.08,32.16,6400.0,21.1248,21.1841,21.1248,21.1775,6400.0
2007-09-25 14:30:00,32.16,32.24,32.16,32.2,14800.0,21.1775,21.2301,21.1775,21.2038,14800.0
2007-09-25 14:40:00,32.2,32.25,32.2,32.25,7600.0,21.2038,21.2367,21.2038,21.2367,7600.0
2007-09-25 14:50:00,32.24,32.32,32.24,32.31,10500.0,21.2301,21.2828,21.2301,21.2762,10500.0
2007-09-25 15:00:00,32.31,32.36,32.31,32.33,9800.0,21.2762,21.3092,21.2762,21.2894,9800.0
2007-09-25 15:10:00,32.33,32.35,32.17,32.29,24000.0,21.2894,21.3026,21.1841,21.2631,24000.0
2007-09-25 15:20:00,32.3,32.37,32.29,32.36,9400.0,21.2697,21.3158,21.2631,21.3092,9400.0
2007-09-25 15:30:00,32.36,32.36,32.28,32.28,10400.0,21.3092,21.3092,21.2565,21.2565,10400.0
2007-09-25 15:40:00,32.28,32.28,32.14,32.14,22700.0,21.2565,21.2565,21.1643,21.1643,22700.0
2007-09-25 15:50:00,32.13,32.27,32.13,32.26,30800.0,21.1577,21.2499,21.1577,21.2433,30800.0
2007-09-26 09:30:00,32.39,32.43,32.27,32.39,5800.0,21.3289,21.3553,21.2499,21.3289,5800.0
2007-09-26 09:40:00,32.4,32.54,32.3,32.42,18100.0,21.3355,21.4277,21.2697,21.3487,18100.0
2007-09-26 09:50:00,32.39,32.67,32.35,32.6,28500.0,21.3289,21.5133,21.3026,21.4672,28500.0
2007-09-26 10:00:00,32.62,32.64,32.58,32.64,4300.0,21.4804,21.4935,21.454,21.4935,4300.0
2007-09-26 10:10:00,32.63,32.67,32.62,32.65,6900.0,21.487,21.5133,21.4804,21.5001,6900.0
2007-09-26 10:20:00,32.65,32.65,32.57,32.57,4700.0,21.5001,21.5001,21.4475,21.4475,4700.0
2007-09-26 10:30:00,32.57,32.58,32.54,32.54,9800.0,21.4475,21.454,21.4277,21.4277,9800.0
2007-09-26 10:40:00,32.53,32.58,32.46,32.58,10200.0,21.4211,21.454,21.375,21.454,10200.0
2007-09-26 10:50:00,32.59,32.68,32.58,32.68,6800.0,21.4606,21.5199,21.454,21.5199,6800.0
2007-09-26 11:00:00,32.68,32.81,32.68,32.78,20700.0,21.5199,21.6055,21.5199,21.5857,20700.0
2007-09-26 11:10:00,32.78,32.78,32.7,32.71,10900.0,21.5857,21.5857,21.5331,21.5396,10900.0
2007-09-26 11:20:00,32.75,32.75,32.64,32.69,10200.0,21.566,21.566,21.4935,21.5265,10200.0
2007-09-26 11:30:00,32.7,32.77,32.7,32.76,5700.0,21.5331,21.5792,21.5331,21.5726,5700.0
2007-09-26 11:40:00,32.77,32.79,32.74,32.76,10000.0,21.5792,21.5923,21.5594,21.5726,10000.0
2007-09-26 11:50:00,32.76,32.81,32.75,32.81,6100.0,21.5726,21.6055,21.566,21.6055,6100.0
2007-09-26 12:00:00,32.81,32.81,32.68,32.69,12300.0,21.6055,21.6055,21.5199,21.5265,12300.0
2007-09-26 12:10:00,32.69,32.73,32.69,32.73,5400.0,21.5265,21.5528,21.5265,21.5528,5400.0
2007-09-26 12:20:00,32.74,32.8,32.74,32.8,9300.0,21.5594,21.5989,21.5594,21.5989,9300.0
2007-09-26 12:30:00,32.8,32.85,32.78,32.83,8100.0,21.5989,21.6318,21.5857,21.6187,8100.0
2007-09-26 12:40:00,32.85,32.85,32.74,32.76,11700.0,21.6318,21.6318,21.5594,21.5726,11700.0
2007-09-26 12:50:00,32.76,32.8,32.76,32.8,5800.0,21.5726,21.5989,21.5726,21.5989,5800.0
2007-09-26 13:00:00,32.8,32.87,32.79,32.82,7900.0,21.5989,21.645,21.5923,21.6121,7900.0
2007-09-26 13:10:00,32.84,32.9,32.82,32.87,9600.0,21.6252,21.6648,21.6121,21.645,9600.0
2007-09-26 13:20:00,32.86,32.89,32.83,32.83,9100.0,21.6384,21.6582,21.6187,21.6187,9100.0
2007-09-26 13:30:00,32.85,32.85,32.72,32.79,11200.0,21.6318,21.6318,21.5462,21.5923,11200.0
2007-09-26 13:40:00,32.77,32.77,32.63,32.67,12000.0,21.5792,21.5792,21.487,21.5133,12000.0
2007-09-26 13:50:00,32.67,32.68,32.61,32.64,8500.0,21.5133,21.5199,21.4738,21.4935,8500.0
2007-09-26 14:00:00,32.65,32.72,32.63,32.69,12500.0,21.5001,21.5462,21.487,21.5265,12500.0
2007-09-26 14:10:00,32.7,32.75,32.69,32.75,7100.0,21.5331,21.566,21.5265,21.566,7100.0
2007-09-26 14:20:00,32.75,32.76,32.65,32.67,14800.0,21.566,21.5726,21.5001,21.5133,14800.0
2007-09-26 14:30:00,32.67,32.74,32.67,32.71,12000.0,21.5133,21.5594,21.5133,21.5396,12000.0
2007-09-26 14:40:00,32.72,32.72,32.59,32.59,13800.0,21.5462,21.5462,21.4606,21.4606,13800.0
2007-09-26 14:50:00,32.6,32.65,32.59,32.65,18700.0,21.4672,21.5001,21.4606,21.5001,18700.0
2007-09-26 15:00:00,32.65,32.76,32.65,32.75,25700.0,21.5001,21.5726,21.5001,21.566,25700.0
2007-09-26 15:10:00,32.75,32.79,32.74,32.79,14400.0,21.566,21.5923,21.5594,21.5923,14400.0
2007-09-26 15:20:00,32.79,32.8,32.76,32.77,10400.0,21.5923,21.5989,21.5726,21.5792,10400.0
2007-09-26 15:30:00,32.77,32.78,32.74,32.78,20400.0,21.5792,21.5857,21.5594,21.5857,20400.0
2007-09-26 15:40:00,32.79,32.81,32.75,32.78,36600.0,21.5923,21.6055,21.566,21.5857,36600.0
2007-09-26 15:50:00,32.77,32.84,32.75,32.81,44300.0,21.5792,21.6252,21.566,21.6055,44300.0
2007-09-27 09:30:00,32.88,32.88,32.41,32.51,52300.0,21.7641,21.7641,21.453,21.5192,52300.0
2007-09-27 09:40:00,32.52,32.58,32.45,32.58,27600.0,21.5258,21.5655,21.4795,21.5655,27600.0
2007-09-27 09:50:00,32.59,32.59,32.44,32.45,14700.0,21.5722,21.5722,21.4729,21.4795,14700.0
2007-09-27 10:00:00,32.43,32.5,32.3,32.3,32000.0,21.4662,21.5126,21.3802,21.3802,32000.0
2007-09-27 10:10:00,32.32,32.33,32.28,32.31,9600.0,21.3934,21.4001,21.367,21.3868,9600.0
2007-09-27 10:20:00,32.32,32.4,32.3,32.35,21800.0,21.3934,21.4464,21.3802,21.4133,21800.0
2007-09-27 10:30:00,32.35,32.4,32.35,32.38,8200.0,21.4133,21.4464,21.4133,21.4332,8200.0
2007-09-27 10:40:00,32.38,32.43,32.29,32.3,29200.0,21.4332,21.4662,21.3736,21.3802,29200.0
2007-09-27 10:50:00,32.3,32.38,32.28,32.36,7900.0,21.3802,21.4332,21.367,21.4199,7900.0
2007-09-27 11:00:00,32.35,32.35,32.32,32.34,2400.0,21.4133,21.4133,21.3934,21.4067,2400.0
2007-09-27 11:10:00,32.33,32.35,32.3,32.33,9700.0,21.4001,21.4133,21.3802,21.4001,9700.0
2007-09-27 11:20:00,32.32,32.33,32.26,32.3,11900.0,21.3934,21.4001,21.3537,21.3802,11900.0
2007-09-27 11:30:00,32.3,32.36,32.29,32.32,7200.0,21.3802,21.4199,21.3736,21.3934,7200.0
2007-09-27 11:40:00,32.32,32.34,32.31,32.32,3400.0,21.3934,21.4067,21.3868,21.3934,3400.0
2007-09-27 11:50:00,32.32,32.37,32.31,32.32,6400.0,21.3934,21.4265,21.3868,21.3934,6400.0
2007-09-27 12:00:00,32.33,32.38,32.32,32.36,12700.0,21.4001,21.4332,21.3934,21.4199,12700.0
2007-09-27 12:10:00,32.36,32.39,32.36,32.37,6100.0,21.4199,21.4398,21.4199,21.4265,6100.0
2007-09-27 12:20:00,32.37,32.46,32.35,32.46,4300.0,21.4265,21.4861,21.4133,21.4861,4300.0
2007-09-27 12:30:00,32.46,32.49,32.43,32.45,4400.0,21.4861,21.506,21.4662,21.4795,4400.0
2007-09-27 12:40:00,32.47,32.5,32.46,32.48,4300.0,21.4927,21.5126,21.4861,21.4993,4300.0
2007-09-27 12:50:00,32.47,32.47,32.42,32.44,5100.0,21.4927,21.4927,21.4596,21.4729,5100.0
2007-09-27 13:00:00,32.43,32.56,32.41,32.56,7300.0,21.4662,21.5523,21.453,21.5523,7300.0
2007-09-27 13:10:00,32.54,32.57,32.51,32.52,6700.0,21.5391,21.5589,21.5192,21.5258,6700.0
2007-09-27 13:20:00,32.51,32.53,32.49,32.49,5500.0,21.5192,21.5324,21.506,21.506,5500.0
2007-09-27 13:30:00,32.5,32.56,32.49,32.54,7600.0,21.5126,21.5523,21.506,21.5391,7600.0
2007-09-27 13:40:00,32.52,32.56,32.5,32.51,11200.0,21.5258,21.5523,21.5126,21.5192,11200.0
2007-09-27 13:50:00,32.5,32.5,32.46,32.47,11900.0,21.5126,21.5126,21.4861,21.4927,11900.0
2007-09-27 14:00:00,32.46,32.47,32.41,32.43,14500.0,21.4861,21.4927,21.453,21.4662,14500.0
2007-09-27 14:10:00,32.43,32.43,32.3,32.31,21400.0,21.4662,21.4662,21.3802,21.3868,21400.0
2007-09-27 14:20:00,32.32,32.4,32.31,32.37,22100.0,21.3934,21.4464,21.3868,21.4265,22100.0
2007-09-27 14:30:00,32.37,32.42,32.31,32.32,15600.0,21.4265,21.4596,21.3868,21.3934,15600.0
2007-09-27 14:40:00,32.32,32.46,32.31,32.46,16600.0,21.3934,21.4861,21.3868,21.4861,16600.0
2007-09-27 14:50:00,32.46,32.54,32.46,32.52,23500.0,21.4861,21.5391,21.4861,21.5258,23500.0
2007-09-27 15:00:00,32.53,32.56,32.52,32.54,10600.0,21.5324,21.5523,21.5258,21.5391,10600.0
2007-09-27 15:10:00,32.55,32.66,32.54,32.64,32600.0,21.5457,21.6185,21.5391,21.6053,32600.0
2007-09-27 15:20:00,32.64,32.75,32.58,32.71,51100.0,21.6053,21.6781,21.5655,21.6516,51100.0
2007-09-27 15:30:00,32.69,32.79,32.68,32.76,47900.0,21.6383,21.7045,21.6317,21.6847,47900.0
2007-09-27 15:40:00,32.75,32.77,32.68,32.75,36600.0,21.6781,21.6913,21.6317,21.6781,36600.0
2007-09-27 15:50:00,32.73,32.77,32.7,32.74,32400.0,21.6648,21.6913,21.645,21.6714,32400.0
2007-09-28 09:30:00,32.67,32.79,32.67,32.78,5000.0,21.6251,21.7045,21.6251,21.6979,5000.0
2007-09-28 09:40:00,32.77,32.89,32.73,32.86,19400.0,21.6913,21.7707,21.6648,21.7509,19400.0
2007-09-28 09:50:00,32.81,32.88,32.81,32.86,6800.0,21.7178,21.7641,21.7178,21.7509,6800.0
2007-09-28 10:00:00,32.85,32.9,32.82,32.82,19900.0,21.7443,21.7774,21.7244,21.7244,19900.0
2007-09-28 10:10:00,32.82,32.82,32.68,32.68,9200.0,21.7244,21.7244,21.6317,21.6317,9200.0
2007-09-28 10:20:00,32.68,32.74,32.68,32.7,4900.0,21.6317,21.6714,21.6317,21.645,4900.0
2007-09-28 10:30:00,32.7,32.71,32.65,32.71,29200.0,21.645,21.6516,21.6119,21.6516,29200.0
2007-09-28 10:40:00,32.68,32.73,32.68,32.69,4800.0,21.6317,21.6648,21.6317,21.6383,4800.0
2007-09-28 10:50:00,32.69,32.79,32.69,32.79,5600.0,21.6383,21.7045,21.6383,21.7045,5600.0
2007-09-28 11:00:00,32.8,32.83,32.78,32.83,4700.0,21.7112,21.731,21.6979,21.731,4700.0
2007-09-28 11:10:00,32.82,32.87,32.81,32.87,7600.0,21.7244,21.7575,21.7178,21.7575,7600.0
2007-09-28 11:20:00,32.88,32.91,32.87,32.88,7300.0,21.7641,21.784,21.7575,21.7641,7300.0
2007-09-28 11:30:00,32.88,32.91,32.87,32.87,6600.0,21.7641,21.784,21.7575,21.7575,6600.0
2007-09-28 11:40:00,32.89,32.92,32.87,32.9,8600.0,21.7707,21.7906,21.7575,21.7774,8600.0
2007-09-28 11:50:00,32.89,32.91,32.87,32.88,9200.0,21.7707,21.784,21.7575,21.7641,9200.0
2007-09-28 12:00:00,32.88,32.88,32.86,32.86,4100.0,21.7641,21.7641,21.7509,21.7509,4100.0
2007-09-28 12:10:00,32.85,32.86,32.83,32.85,7900.0,21.7443,21.7509,21.731,21.7443,7900.0
2007-09-28 12:20:00,32.83,32.88,32.83,32.87,10400.0,21.731,21.7641,21.731,21.7575,10400.0
2007-09-28 12:30:00,32.88,32.94,32.88,32.92,7800.0,21.7641,21.8038,21.7641,21.7906,7800.0
2007-09-28 12:40:00,32.92,32.92,32.89,32.91,3600.0,21.7906,21.7906,21.7707,21.784,3600.0
2007-09-28 12:50:00,32.9,32.9,32.89,32.9,4000.0,21.7774,21.7774,21.7707,21.7774,4000.0
2007-09-28 13:00:00,32.89,32.89,32.82,32.82,6200.0,21.7707,21.7707,21.7244,21.7244,6200.0
2007-09-28 13:10:00,32.83,32.91,32.81,32.91,10300.0,21.731,21.784,21.7178,21.784,10300.0
2007-09-28 13:20:00,32.9,32.9,32.81,32.85,13000.0,21.7774,21.7774,21.7178,21.7443,13000.0
2007-09-28 13:30:00,32.84,32.85,32.79,32.79,6300.0,21.7376,21.7443,21.7045,21.7045,6300.0
2007-09-28 13:40:00,32.78,32.79,32.75,32.78,7600.0,21.6979,21.7045,21.6781,21.6979,7600.0
2007-09-28 13:50:00,32.78,32.79,32.74,32.74,4800.0,21.6979,21.7045,21.6714,21.6714,4800.0
2007-09-28 14:00:00,32.76,32.78,32.75,32.76,6400.0,21.6847,21.6979,21.6781,21.6847,6400.0
2007-09-28 14:10:00,32.76,32.76,32.7,32.72,10200.0,21.6847,21.6847,21.645,21.6582,10200.0
2007-09-28 14:20:00,32.72,32.74,32.7,32.71,6100.0,21.6582,21.6714,21.645,21.6516,6100.0
2007-09-28 14:30:00,32.7,32.73,32.69,32.73,6700.0,21.645,21.6648,21.6383,21.6648,6700.0
2007-09-28 14:40:00,32.72,32.75,32.68,32.68,11200.0,21.6582,21.6781,21.6317,21.6317,11200.0
2007-09-28 14:50:00,32.69,32.69,32.58,32.59,11400.0,21.6383,21.6383,21.5655,21.5722,11400.0
2007-09-28 15:00:00,32.6,32.63,32.58,32.58,8300.0,21.5788,21.5986,21.5655,21.5655,8300.0
2007-09-28 15:10:00,32.57,32.57,32.44,32.45,11600.0,21.5589,21.5589,21.4729,21.4795,11600.0
2007-09-28 15:20:00,32.45,32.53,32.45,32.53,17300.0,21.4795,21.5324,21.4795,21.5324,17300.0
2007-09-28 15:30:00,32.52,32.63,32.52,32.62,20000.0,21.5258,21.5986,21.5258,21.592,20000.0
2007-09-28 15:40:00,32.62,32.73,32.62,32.68,22400.0,21.592,21.6648,21.592,21.6317,22400.0
2007-09-28 15:50:00,32.68,32.73,32.63,32.64,35000.0,21.6317,21.6648,21.5986,21.6053,35000.0
2007-10-01 09:30:00,32.67,32.89,32.61,32.88,20000.0,21.6251,21.7707,21.5854,21.7641,20000.0
2007-10-01 09:40:00,32.86,32.95,32.85,32.89,20800.0,21.7509,21.8104,21.7443,21.7707,20800.0
2007-10-01 09:50:00,32.89,32.89,32.84,32.84,12200.0,21.7707,21.7707,21.7376,21.7376,12200.0
2007-10-01 10:00:00,32.84,32.95,32.78,32.91,21400.0,21.7376,21.8104,21.6979,21.784,21400.0
2007-10-01 10:10:00,32.94,32.95,32.9,32.9,17300.0,21.8038,21.8104,21.7774,21.7774,17300.0
2007-10-01 10:20:00,32.91,32.94,32.9,32.91,12600.0,21.784,21.8038,21.7774,21.784,12600.0
2007-10-01 10:30:00,32.91,32.92,32.87,32.89,16800.0,21.784,21.7906,21.7575,21.7707,16800.0
2007-10-01 10:40:00,32.89,32.92,32.86,32.91,12400.0,21.7707,21.7906,21.7509,21.784,12400.0
2007-10-01 10:50:00,32.93,32.93,32.9,32.91,5700.0,21.7972,21.7972,21.7774,21.784,5700.0
2007-10-01 11:00:00,32.91,32.94,32.91,32.93,46700.0,21.784,21.8038,21.784,21.7972,46700.0
2007-10-01 11:10:00,32.93,32.98,32.93,32.96,30500.0,21.7972,21.8303,21.7972,21.8171,30500.0
2007-10-01 11:20:00,32.96,32.98,32.89,32.9,9100.0,21.8171,21.8303,21.7707,21.7774,9100.0
2007-10-01 11:30:00,32.91,32.98,32.91,32.93,5700.0,21.784,21.8303,21.784,21.7972,5700.0
2007-10-01 11:40:00,32.93,33.0,32.91,33.0,11700.0,21.7972,21.8435,21.784,21.8435,11700.0
2007-10-01 11:50:00,33.0,33.16,33.0,33.16,22800.0,21.8435,21.9495,21.8435,21.9495,22800.0
2007-10-01 12:00:00,33.17,33.27,33.17,33.26,15200.0,21.9561,22.0223,21.9561,22.0156,15200.0
2007-10-01 12:10:00,33.26,33.32,33.25,33.3,22100.0,22.0156,22.0554,22.009,22.0421,22100.0
2007-10-01 12:20:00,33.31,33.36,33.31,33.36,18300.0,22.0487,22.0818,22.0487,22.0818,18300.0
2007-10-01 12:30:00,33.36,33.42,33.36,33.36,112200.0,22.0818,22.1216,22.0818,22.0818,112200.0
2007-10-01 12:40:00,33.36,33.36,33.32,33.32,4800.0,22.0818,22.0818,22.0554,22.0554,4800.0
2007-10-01 12:50:00,33.32,33.33,33.29,33.31,12800.0,22.0554,22.062,22.0355,22.0487,12800.0
2007-10-01 13:00:00,33.31,33.33,33.3,33.32,8200.0,22.0487,22.062,22.0421,22.0554,8200.0
2007-10-01 13:10:00,33.31,33.35,33.3,33.34,17200.0,22.0487,22.0752,22.0421,22.0686,17200.0
2007-10-01 13:20:00,33.35,33.35,33.26,33.28,21800.0,22.0752,22.0752,22.0156,22.0289,21800.0
2007-10-01 13:30:00,33.29,33.32,33.28,33.3,17800.0,22.0355,22.0554,22.0289,22.0421,17800.0
2007-10-01 13:40:00,33.31,33.31,33.14,33.16,33500.0,22.0487,22.0487,21.9362,21.9495,33500.0
2007-10-01 13:50:00,33.16,33.27,33.16,33.27,16200.0,21.9495,22.0223,21.9495,22.0223,16200.0
2007-10-01 14:00:00,33.29,33.48,33.29,33.48,24900.0,22.0355,22.1613,22.0355,22.1613,24900.0
2007-10-01 14:10:00,33.48,33.57,33.48,33.55,22100.0,22.1613,22.2208,22.1613,22.2076,22100.0
2007-10-01 14:20:00,33.57,33.58,33.52,33.54,28000.0,22.2208,22.2275,22.1877,22.201,28000.0
2007-10-01 14:30:00,33.55,33.57,33.54,33.54,15300.0,22.2076,22.2208,22.201,22.201,15300.0
2007-10-01 14:40:00,33.55,33.6,33.53,33.54,15600.0,22.2076,22.2407,22.1944,22.201,15600.0
2007-10-01 14:50:00,33.53,33.57,33.53,33.56,13200.0,22.1944,22.2208,22.1944,22.2142,13200.0
2007-10-01 15:00:00,33.56,33.59,33.55,33.57,18500.0,22.2142,22.2341,22.2076,22.2208,18500.0
2007-10-01 15:10:00,33.58,33.6,33.5,33.58,27400.0,22.2275,22.2407,22.1745,22.2275,27400.0
2007-10-01 15:20:00,33.59,33.62,33.58,33.58,16400.0,22.2341,22.2539,22.2275,22.2275,16400.0
2007-10-01 15:30:00,33.58,33.61,33.5,33.52,41300.0,22.2275,22.2473,22.1745,22.1877,41300.0
2007-10-01 15:40:00,33.52,33.59,33.46,33.57,90400.0,22.1877,22.2341,22.148,22.2208,90400.0
2007-10-01 15:50:00,33.56,33.58,33.48,33.52,37700.0,22.2142,22.2275,22.1613,22.1877,37700.0
2007-10-02 09:30:00,33.38,33.42,33.11,33.28,30200.0,22.0951,22.1216,21.9164,22.0289,30200.0
2007-10-02 09:40:00,33.28,33.3,33.18,33.18,11100.0,22.0289,22.0421,21.9627,21.9627,11100.0
2007-10-02 09:50:00,33.2,33.32,33.15,33.19,14000.0,21.9759,22.0554,21.9428,21.9693,14000.0
2007-10-02 10:00:00,33.19,33.34,33.14,33.34,92800.0,21.9693,22.0686,21.9362,22.0686,92800.0
2007-10-02 10:10:00,33.35,33.58,33.35,33.4,104700.0,22.0752,22.2275,22.0752,22.1083,104700.0
2007-10-02 10:20:00,33.4,33.42,33.4,33.41,16600.0,22.1083,22.1216,22.1083,22.1149,16600.0
2007-10-02 10:30:00,33.4,33.43,33.4,33.41,36800.0,22.1083,22.1282,22.1083,22.1149,36800.0
2007-10-02 10:40:00,33.42,33.42,33.4,33.4,15900.0,22.1216,22.1216,22.1083,22.1083,15900.0
2007-10-02 10:50:00,33.4,33.43,33.4,33.4,25500.0,22.1083,22.1282,22.1083,22.1083,25500.0
2007-10-02 11:00:00,33.41,33.41,33.4,33.4,13100.0,22.1149,22.1149,22.1083,22.1083,13100.0
2007-10-02 11:10:00,33.4,33.44,33.4,33.42,13300.0,22.1083,22.1348,22.1083,22.1216,13300.0
2007-10-02 11:20:00,33.42,33.55,33.41,33.54,15000.0,22.1216,22.2076,22.1149,22.201,15000.0
2007-10-02 11:30:00,33.53,33.55,33.51,33.53,7300.0,22.1944,22.2076,22.1811,22.1944,7300.0
2007-10-02 11:40:00,33.53,33.58,33.46,33.46,15400.0,22.1944,22.2275,22.148,22.148,15400.0
2007-10-02 11:50:00,33.46,33.5,33.45,33.46,4900.0,22.148,22.1745,22.1414,22.148,4900.0
2007-10-02 12:00:00,33.46,33.47,33.4,33.41,5700.0,22.148,22.1547,22.1083,22.1149,5700.0
2007-10-02 12:10:00,33.41,33.43,33.4,33.42,15400.0,22.1149,22.1282,22.1083,22.1216,15400.0
2007-10-02 12:20:00,33.42,33.42,33.4,33.4,12200.0,22.1216,22.1216,22.1083,22.1083,12200.0
2007-10-02 12:30:00,33.4,33.41,33.4,33.4,10100.0,22.1083,22.1149,22.1083,22.1083,10100.0
2007-10-02 12:40:00,33.4,33.42,33.4,33.42,19300.0,22.1083,22.1216,22.1083,22.1216,19300.0
2007-10-02 12:50:00,33.42,33.46,33.41,33.44,7000.0,22.1216,22.148,22.1149,22.1348,7000.0
2007-10-02 13:00:00,33.44,33.52,33.44,33.5,9100.0,22.1348,22.1877,22.1348,22.1745,9100.0
2007-10-02 13:10:00,33.49,33.5,33.43,33.43,7400.0,22.1679,22.1745,22.1282,22.1282,7400.0
2007-10-02 13:20:00,33.43,33.51,33.41,33.41,16500.0,22.1282,22.1811,22.1149,22.1149,16500.0
2007-10-02 13:30:00,33.42,33.43,33.33,33.34,21200.0,22.1216,22.1282,22.062,22.0686,21200.0
2007-10-02 13:40:00,33.35,33.37,33.32,33.34,6700.0,22.0752,22.0885,22.0554,22.0686,6700.0
2007-10-02 13:50:00,33.35,33.45,33.35,33.41,7000.0,22.0752,22.1414,22.0752,22.1149,7000.0
2007-10-02 14:00:00,33.42,33.44,33.36,33.37,8700.0,22.1216,22.1348,22.0818,22.0885,8700.0
2007-10-02 14:10:00,33.38,33.4,33.37,33.39,6100.0,22.0951,22.1083,22.0885,22.1017,6100.0
2007-10-02 14:20:00,33.39,33.4,33.35,33.4,13400.0,22.1017,22.1083,22.0752,22.1083,13400.0
2007-10-02 14:30:00,33.39,33.42,33.34,33.35,11600.0,22.1017,22.1216,22.0686,22.0752,11600.0
2007-10-02 14:40:00,33.36,33.36,33.33,33.35,16800.0,22.0818,22.0818,22.062,22.0752,16800.0
2007-10-02 14:50:00,33.35,33.42,33.34,33.38,29600.0,22.0752,22.1216,22.0686,22.0951,29600.0
2007-10-02 15:00:00,33.37,33.39,33.3,33.39,22100.0,22.0885,22.1017,22.0421,22.1017,22100.0
2007-10-02 15:10:00,33.37,33.38,33.3,33.35,17900.0,22.0885,22.0951,22.0421,22.0752,17900.0
2007-10-02 15:20:00,33.34,33.42,33.33,33.37,16200.0,22.0686,22.1216,22.062,22.0885,16200.0
2007-10-02 15:30:00,33.38,33.43,33.38,33.4,21400.0,22.0951,22.1282,22.0951,22.1083,21400.0
2007-10-02 15:40:00,33.4,33.43,33.37,33.39,30200.0,22.1083,22.1282,22.0885,22.1017,30200.0
2007-10-02 15:50:00,33.39,33.43,33.34,33.38,62700.0,22.1017,22.1282,22.0686,22.0951,62700.0
2007-10-03 09:30:00,33.27,33.46,33.27,33.39,5000.0,22.0223,22.148,22.0223,22.1017,5000.0
2007-10-03 09:40:00,33.38,33.38,33.27,33.35,24000.0,22.0951,22.0951,22.0223,22.0752,24000.0
2007-10-03 09:50:00,33.33,33.35,33.27,33.27,11300.0,22.062,22.0752,22.0223,22.0223,11300.0
2007-10-03 10:00:00,33.3,33.41,33.27,33.35,17700.0,22.0421,22.1149,22.0223,22.0752,17700.0
2007-10-03 10:10:00,33.36,33.37,33.25,33.27,11000.0,22.0818,22.0885,22.009,22.0223,11000.0
2007-10-03 10:20:00,33.28,33.44,33.28,33.39,51200.0,22.0289,22.1348,22.0289,22.1017,51200.0
2007-10-03 10:30:00,33.39,33.41,33.32,33.32,17100.0,22.1017,22.1149,22.0554,22.0554,17100.0
2007-10-03 10:40:00,33.32,33.32,33.29,33.3,4800.0,22.0554,22.0554,22.0355,22.0421,4800.0
2007-10-03 10:50:00,33.32,33.4,33.32,33.39,5600.0,22.0554,22.1083,22.0554,22.1017,5600.0
2007-10-03 11:00:00,33.39,33.39,33.34,33.36,27200.0,22.1017,22.1017,22.0686,22.0818,27200.0
2007-10-03 11:10:00,33.36,33.36,33.34,33.36,9500.0,22.0818,22.0818,22.0686,22.0818,9500.0
2007-10-03 11:20:00,33.35,33.37,33.31,33.33,5700.0,22.0752,22.0885,22.0487,22.062,5700.0
2007-10-03 11:30:00,33.32,33.33,33.28,33.3,5100.0,22.0554,22.062,22.0289,22.0421,5100.0
2007-10-03 11:40:00,33.3,33.32,33.27,33.27,9600.0,22.0421,22.0554,22.0223,22.0223,9600.0
2007-10-03 11:50:00,33.28,33.32,33.28,33.3,2700.0,22.0289,22.0554,22.0289,22.0421,2700.0
2007-10-03 12:00:00,33.3,33.35,33.28,33.35,16400.0,22.0421,22.0752,22.0289,22.0752,16400.0
2007-10-03 12:10:00,33.35,33.37,33.3,33.3,36500.0,22.0752,22.0885,22.0421,22.0421,36500.0
2007-10-03 12:20:00,33.31,33.35,33.28,33.28,13200.0,22.0487,22.0752,22.0289,22.0289,13200.0
2007-10-03 12:30:00,33.28,33.32,33.28,33.32,37900.0,22.0289,22.0554,22.0289,22.0554,37900.0
2007-10-03 12:40:00,33.3,33.35,33.26,33.31,27900.0,22.0421,22.0752,22.0156,22.0487,27900.0
2007-10-03 12:50:00,33.3,33.33,33.29,33.32,4400.0,22.0421,22.062,22.0355,22.0554,4400.0
2007-10-03 13:00:00,33.33,33.33,33.25,33.25,18700.0,22.062,22.062,22.009,22.009,18700.0
2007-10-03 13:10:00,33.24,33.32,33.23,33.28,15200.0,22.0024,22.0554,21.9958,22.0289,15200.0
2007-10-03 13:20:00,33.29,33.32,33.26,33.32,5800.0,22.0355,22.0554,22.0156,22.0554,5800.0
2007-10-03 13:30:00,33.32,33.34,33.29,33.3,15300.0,22.0554,22.0686,22.0355,22.0421,15300.0
2007-10-03 13:40:00,33.29,33.3,33.27,33.3,5400.0,22.0355,22.0421,22.0223,22.0421,5400.0
2007-10-03 13:50:00,33.3,33.3,33.26,33.28,6300.0,22.0421,22.0421,22.0156,22.0289,6300.0
2007-10-03 14:00:00,33.26,33.27,33.22,33.25,16300.0,22.0156,22.0223,21.9892,22.009,16300.0
2007-10-03 14:10:00,33.24,33.31,33.24,33.3,16800.0,22.0024,22.0487,22.0024,22.0421,16800.0
2007-10-03 14:20:00,33.3,33.31,33.2,33.22,33600.0,22.0421,22.0487,21.9759,21.9892,33600.0
2007-10-03 14:30:00,33.23,33.29,33.23,33.29,43700.0,21.9958,22.0355,21.9958,22.0355,43700.0
2007-10-03 14:40:00,33.29,33.3,33.28,33.29,7600.0,22.0355,22.0421,22.0289,22.0355,7600.0
2007-10-03 14:50:00,33.28,33.3,33.26,33.3,16300.0,22.0289,22.0421,22.0156,22.0421,16300.0
2007-10-03 15:00:00,33.28,33.35,33.26,33.35,11400.0,22.0289,22.0752,22.0156,22.0752,11400.0
2007-10-03 15:10:00,33.36,33.39,33.35,33.38,14900.0,22.0818,22.1017,22.0752,22.0951,14900.0
2007-10-03 15:20:00,33.38,33.38,33.28,33.31,25000.0,22.0951,22.0951,22.0289,22.0487,25000.0
2007-10-03 15:30:00,33.31,33.31,33.21,33.24,25800.0,22.0487,22.0487,21.9826,22.0024,25800.0
2007-10-03 15:40:00,33.23,33.33,33.23,33.33,25000.0,21.9958,22.062,21.9958,22.062,25000.0
2007-10-03 15:50:00,33.32,33.34,33.26,33.3,38600.0,22.0554,22.0686,22.0156,22.0421,38600.0
2007-10-04 09:30:00,33.47,33.59,33.47,33.58,10800.0,22.1547,22.2341,22.1547,22.2275,10800.0
2007-10-04 09:40:00,33.5,33.54,33.29,33.33,7400.0,22.1745,22.201,22.0355,22.062,7400.0
2007-10-04 09:50:00,33.34,33.45,33.32,33.44,13700.0,22.0686,22.1414,22.0554,22.1348,13700.0
2007-10-04 10:00:00,33.44,33.45,33.4,33.41,16300.0,22.1348,22.1414,22.1083,22.1149,16300.0
2007-10-04 10:10:00,33.45,33.45,33.32,33.42,14300.0,22.1414,22.1414,22.0554,22.1216,14300.0
2007-10-04 10:20:00,33.42,33.43,33.39,33.41,8100.0,22.1216,22.1282,22.1017,22.1149,8100.0
2007-10-04 10:30:00,33.42,33.43,33.26,33.32,25300.0,22.1216,22.1282,22.0156,22.0554,25300.0
2007-10-04 10:40:00,33.31,33.4,33.3,33.36,32600.0,22.0487,22.1083,22.0421,22.0818,32600.0
2007-10-04 10:50:00,33.36,33.4,33.35,33.35,13400.0,22.0818,22.1083,22.0752,22.0752,13400.0
2007-10-04 11:00:00,33.35,33.37,33.3,33.37,14100.0,22.0752,22.0885,22.0421,22.0885,14100.0
2007-10-04 11:10:00,33.37,33.37,33.35,33.37,5000.0,22.0885,22.0885,22.0752,22.0885,5000.0
2007-10-04 11:20:00,33.37,33.37,33.3,33.31,6300.0,22.0885,22.0885,22.0421,22.0487,6300.0
2007-10-04 11:30:00,33.3,33.38,33.3,33.36,7300.0,22.0421,22.0951,22.0421,22.0818,7300.0
2007-10-04 11:40:00,33.36,33.37,33.36,33.36,2700.0,22.0818,22.0885,22.0818,22.0818,2700.0
2007-10-04 11:50:00,33.36,33.39,33.35,33.37,8500.0,22.0818,22.1017,22.0752,22.0885,8500.0
2007-10-04 12:00:00,33.36,33.36,33.31,33.34,7100.0,22.0818,22.0818,22.0487,22.0686,7100.0
2007-10-04 12:10:00,33.34,33.34,33.22,33.25,36800.0,22.0686,22.0686,21.9892,22.009,36800.0
2007-10-04 12:20:00,33.25,33.3,33.19,33.22,51100.0,22.009,22.0421,21.9693,21.9892,51100.0
2007-10-04 12:30:00,33.22,33.27,33.21,33.25,11900.0,21.9892,22.0223,21.9826,22.009,11900.0
2007-10-04 12:40:00,33.25,33.25,33.2,33.21,8800.0,22.009,22.009,21.9759,21.9826,8800.0
2007-10-04 12:50:00,33.21,33.22,33.2,33.22,2800.0,21.9826,21.9892,21.9759,21.9892,2800.0
2007-10-04 13:00:00,33.22,33.22,33.2,33.21,3800.0,21.9892,21.9892,21.9759,21.9826,3800.0
2007-10-04 13:10:00,33.2,33.24,33.2,33.23,3900.0,21.9759,22.0024,21.9759,21.9958,3900.0
2007-10-04 13:20:00,33.23,33.33,33.23,33.33,11700.0,21.9958,22.062,21.9958,22.062,11700.0
2007-10-04 13:30:00,33.32,33.32,33.31,33.31,6200.0,22.0554,22.0554,22.0487,22.0487,6200.0
2007-10-04 13:40:00,33.31,33.31,33.22,33.22,8200.0,22.0487,22.0487,21.9892,21.9892,8200.0
2007-10-04 13:50:00,33.23,33.23,33.2,33.2,6700.0,21.9958,21.9958,21.9759,21.9759,6700.0
2007-10-04 14:00:00,33.21,33.22,33.18,33.22,6300.0,21.9826,21.9892,21.9627,21.9892,6300.0
2007-10-04 14:10:00,33.22,33.23,33.19,33.2,10800.0,21.9892,21.9958,21.9693,21.9759,10800.0
2007-10-04 14:20:00,33.2,33.22,33.2,33.21,5400.0,21.9759,21.9892,21.9759,21.9826,5400.0
2007-10-04 14:30:00,33.21,33.27,33.21,33.27,8900.0,21.9826,22.0223,21.9826,22.0223,8900.0
2007-10-04 14:40:00,33.27,33.27,33.25,33.26,8300.0,22.0223,22.0223,22.009,22.0156,8300.0
2007-10-04 14:50:00,33.25,33.3,33.25,33.28,25900.0,22.009,22.0421,22.009,22.0289,25900.0
2007-10-04 15:00:00,33.28,33.29,33.22,33.22,19600.0,22.0289,22.0355,21.9892,21.9892,19600.0
2007-10-04 15:10:00,33.23,33.23,33.17,33.18,19700.0,21.9958,21.9958,21.9561,21.9627,19700.0
2007-10-04 15:20:00,33.2,33.21,33.16,33.2,15200.0,21.9759,21.9826,21.9495,21.9759,15200.0
2007-10-04 15:30:00,33.21,33.22,33.17,33.18,26600.0,21.9826,21.9892,21.9561,21.9627,26600.0
2007-10-04 15:40:00,33.18,33.2,33.16,33.16,20300.0,21.9627,21.9759,21.9495,21.9495,20300.0
2007-10-04 15:50:00,33.16,33.18,33.09,33.13,64200.0,21.9495,21.9627,21.9031,21.9296,64200.0
2007-10-05 09:30:00,33.48,33.48,33.28,33.39,22300.0,22.1613,22.1613,22.0289,22.1017,22300.0
2007-10-05 09:40:00,33.41,33.45,33.34,33.38,27600.0,22.1149,22.1414,22.0686,22.0951,27600.0
2007-10-05 09:50:00,33.38,33.45,33.38,33.45,15700.0,22.0951,22.1414,22.0951,22.1414,15700.0
2007-10-05 10:00:00,33.44,33.44,33.32,33.39,22800.0,22.1348,22.1348,22.0554,22.1017,22800.0
2007-10-05 10:10:00,33.38,33.4,33.31,33.32,21200.0,22.0951,22.1083,22.0487,22.0554,21200.0
2007-10-05 10:20:00,33.32,33.36,33.32,33.34,15400.0,22.0554,22.0818,22.0554,22.0686,15400.0
2007-10-05 10:30:00,33.35,33.41,33.34,33.41,18700.0,22.0752,22.1149,22.0686,22.1149,18700.0
2007-10-05 10:40:00,33.41,33.43,33.37,33.42,23300.0,22.1149,22.1282,22.0885,22.1216,23300.0
2007-10-05 10:50:00,33.41,33.42,33.36,33.42,18400.0,22.1149,22.1216,22.0818,22.1216,18400.0
2007-10-05 11:00:00,33.43,33.46,33.4,33.45,16000.0,22.1282,22.148,22.1083,22.1414,16000.0
2007-10-05 11:10:00,33.45,33.45,33.41,33.42,12600.0,22.1414,22.1414,22.1149,22.1216,12600.0
2007-10-05 11:20:00,33.45,33.47,33.43,33.46,15300.0,22.1414,22.1547,22.1282,22.148,15300.0
2007-10-05 11:30:00,33.45,33.54,33.45,33.53,42900.0,22.1414,22.201,22.1414,22.1944,42900.0
2007-10-05 11:40:00,33.54,33.56,33.53,33.54,6900.0,22.201,22.2142,22.1944,22.201,6900.0
2007-10-05 11:50:00,33.56,33.58,33.56,33.58,4500.0,22.2142,22.2275,22.2142,22.2275,4500.0
2007-10-05 12:00:00,33.58,33.58,33.47,33.49,31300.0,22.2275,22.2275,22.1547,22.1679,31300.0
2007-10-05 12:10:00,33.47,33.53,33.47,33.52,8100.0,22.1547,22.1944,22.1547,22.1877,8100.0
2007-10-05 12:20:00,33.52,33.54,33.51,33.53,2600.0,22.1877,22.201,22.1811,22.1944,2600.0
2007-10-05 12:30:00,33.53,33.53,33.51,33.52,9600.0,22.1944,22.1944,22.1811,22.1877,9600.0
2007-10-05 12:40:00,33.53,33.53,33.49,33.5,9900.0,22.1944,22.1944,22.1679,22.1745,9900.0
2007-10-05 12:50:00,33.49,33.51,33.48,33.51,6200.0,22.1679,22.1811,22.1613,22.1811,6200.0
2007-10-05 13:00:00,33.5,33.5,33.47,33.47,7400.0,22.1745,22.1745,22.1547,22.1547,7400.0
2007-10-05 13:10:00,33.46,33.49,33.46,33.48,4800.0,22.148,22.1679,22.148,22.1613,4800.0
2007-10-05 13:20:00,33.49,33.54,33.49,33.54,8500.0,22.1679,22.201,22.1679,22.201,8500.0
2007-10-05 13:30:00,33.54,33.57,33.54,33.57,5400.0,22.201,22.2208,22.201,22.2208,5400.0
2007-10-05 13:40:00,33.55,33.6,33.55,33.59,7800.0,22.2076,22.2407,22.2076,22.2341,7800.0
2007-10-05 13:50:00,33.57,33.62,33.56,33.58,7200.0,22.2208,22.2539,22.2142,22.2275,7200.0
2007-10-05 14:00:00,33.57,33.6,33.54,33.56,9200.0,22.2208,22.2407,22.201,22.2142,9200.0
2007-10-05 14:10:00,33.56,33.56,33.54,33.55,9700.0,22.2142,22.2142,22.201,22.2076,9700.0
2007-10-05 14:20:00,33.55,33.57,33.51,33.53,10400.0,22.2076,22.2208,22.1811,22.1944,10400.0
2007-10-05 14:30:00,33.53,33.55,33.49,33.51,12900.0,22.1944,22.2076,22.1679,22.1811,12900.0
2007-10-05 14:40:00,33.5,33.52,33.46,33.47,10400.0,22.1745,22.1877,22.148,22.1547,10400.0
2007-10-05 14:50:00,33.47,33.52,33.46,33.51,17700.0,22.1547,22.1877,22.148,22.1811,17700.0
2007-10-05 15:00:00,33.5,33.51,33.48,33.48,18900.0,22.1745,22.1811,22.1613,22.1613,18900.0
2007-10-05 15:10:00,33.48,33.5,33.43,33.48,30400.0,22.1613,22.1745,22.1282,22.1613,30400.0
2007-10-05 15:20:00,33.48,33.51,33.47,33.48,12200.0,22.1613,22.1811,22.1547,22.1613,12200.0
2007-10-05 15:30:00,33.47,33.53,33.46,33.52,12300.0,22.1547,22.1944,22.148,22.1877,12300.0
2007-10-05 15:40:00,33.5,33.54,33.48,33.49,19100.0,22.1745,22.201,22.1613,22.1679,19100.0
2007-10-05 15:50:00,33.49,33.51,33.39,33.5,36200.0,22.1679,22.1811,22.1017,22.1745,36200.0
2007-10-08 09:30:00,33.55,33.8,33.55,33.79,16000.0,22.2076,22.3731,22.2076,22.3665,16000.0
2007-10-08 09:40:00,33.71,33.74,33.37,33.45,20600.0,22.3135,22.3334,22.0885,22.1414,20600.0
2007-10-08 09:50:00,33.41,33.44,33.28,33.4,10800.0,22.1149,22.1348,22.0289,22.1083,10800.0
2007-10-08 10:00:00,33.41,33.6,33.41,33.59,13600.0,22.1149,22.2407,22.1149,22.2341,13600.0
2007-10-08 10:10:00,33.59,33.61,33.51,33.52,9900.0,22.2341,22.2473,22.1811,22.1877,9900.0
2007-10-08 10:20:00,33.51,33.53,33.45,33.49,22600.0,22.1811,22.1944,22.1414,22.1679,22600.0
2007-10-08 10:30:00,33.49,33.5,33.47,33.49,13400.0,22.1679,22.1745,22.1547,22.1679,13400.0
2007-10-08 10:40:00,33.49,33.52,33.48,33.49,8700.0,22.1679,22.1877,22.1613,22.1679,8700.0
2007-10-08 10:50:00,33.47,33.47,33.43,33.43,8700.0,22.1547,22.1547,22.1282,22.1282,8700.0
2007-10-08 11:00:00,33.43,33.44,33.27,33.27,21000.0,22.1282,22.1348,22.0223,22.0223,21000.0
2007-10-08 11:10:00,33.28,33.39,33.27,33.38,6600.0,22.0289,22.1017,22.0223,22.0951,6600.0
2007-10-08 11:20:00,33.39,33.47,33.37,33.45,9600.0,22.1017,22.1547,22.0885,22.1414,9600.0
2007-10-08 11:30:00,33.45,33.52,33.43,33.52,8400.0,22.1414,22.1877,22.1282,22.1877,8400.0
2007-10-08 11:40:00,33.53,33.59,33.53,33.58,10100.0,22.1944,22.2341,22.1944,22.2275,10100.0
2007-10-08 11:50:00,33.58,33.64,33.58,33.64,10100.0,22.2275,22.2672,22.2275,22.2672,10100.0
2007-10-08 12:00:00,33.65,33.65,33.53,33.53,8300.0,22.2738,22.2738,22.1944,22.1944,8300.0
2007-10-08 12:10:00,33.53,33.54,33.47,33.52,9400.0,22.1944,22.201,22.1547,22.1877,9400.0
2007-10-08 12:20:00,33.52,33.52,33.47,33.52,15700.0,22.1877,22.1877,22.1547,22.1877,15700.0
2007-10-08 12:30:00,33.53,33.56,33.49,33.5,21600.0,22.1944,22.2142,22.1679,22.1745,21600.0
2007-10-08 12:40:00,33.5,33.62,33.5,33.62,18700.0,22.1745,22.2539,22.1745,22.2539,18700.0
2007-10-08 12:50:00,33.62,33.68,33.62,33.68,16400.0,22.2539,22.2937,22.2539,22.2937,16400.0
2007-10-08 13:00:00,33.68,33.69,33.64,33.66,6400.0,22.2937,22.3003,22.2672,22.2804,6400.0
2007-10-08 13:10:00,33.67,33.71,33.67,33.69,9100.0,22.287,22.3135,22.287,22.3003,9100.0
2007-10-08 13:20:00,33.69,33.71,33.68,33.71,6700.0,22.3003,22.3135,22.2937,22.3135,6700.0
2007-10-08 13:30:00,33.69,33.69,33.58,33.58,19700.0,22.3003,22.3003,22.2275,22.2275,19700.0
2007-10-08 13:40:00,33.57,33.58,33.51,33.55,24000.0,22.2208,22.2275,22.1811,22.2076,24000.0
2007-10-08 13:50:00,33.56,33.57,33.51,33.57,22600.0,22.2142,22.2208,22.1811,22.2208,22600.0
2007-10-08 14:00:00,33.57,33.59,33.54,33.59,23900.0,22.2208,22.2341,22.201,22.2341,23900.0
2007-10-08 14:10:00,33.59,33.6,33.53,33.6,36600.0,22.2341,22.2407,22.1944,22.2407,36600.0
2007-10-08 14:20:00,33.6,33.67,33.6,33.67,11800.0,22.2407,22.287,22.2407,22.287,11800.0
2007-10-08 14:30:00,33.67,33.69,33.5,33.64,38200.0,22.287,22.3003,22.1745,22.2672,38200.0
2007-10-08 14:40:00,33.64,33.68,33.64,33.68,8400.0,22.2672,22.2937,22.2672,22.2937,8400.0
2007-10-08 14:50:00,33.68,33.72,33.46,33.46,42800.0,22.2937,22.3201,22.148,22.148,42800.0
2007-10-08 15:00:00,33.49,33.54,33.45,33.52,21600.0,22.1679,22.201,22.1414,22.1877,21600.0
2007-10-08 15:10:00,33.53,33.56,33.5,33.51,19900.0,22.1944,22.2142,22.1745,22.1811,19900.0
2007-10-08 15:20:00,33.51,33.57,33.5,33.56,24300.0,22.1811,22.2208,22.1745,22.2142,24300.0
2007-10-08 15:30:00,33.57,33.62,33.51,33.55,25700.0,22.2208,22.2539,22.1811,22.2076,25700.0
2007-10-08 15:40:00,33.56,33.59,33.44,33.49,53100.0,22.2142,22.2341,22.1348,22.1679,53100.0
2007-10-08 15:50:00,33.49,33.55,33.47,33.55,38900.0,22.1679,22.2076,22.1547,22.2076,38900.0
2007-10-09 09:30:00,33.6,33.62,33.5,33.6,9200.0,22.2407,22.2539,22.1745,22.2407,9200.0
2007-10-09 09:40:00,33.63,33.71,33.62,33.68,7100.0,22.2606,22.3135,22.2539,22.2937,7100.0
2007-10-09 09:50:00,33.69,33.73,33.64,33.66,3400.0,22.3003,22.3268,22.2672,22.2804,3400.0
2007-10-09 10:00:00,33.63,33.73,33.63,33.71,8600.0,22.2606,22.3268,22.2606,22.3135,8600.0
2007-10-09 10:10:00,33.67,33.73,33.63,33.69,7600.0,22.287,22.3268,22.2606,22.3003,7600.0
2007-10-09 10:20:00,33.68,33.77,33.68,33.72,4500.0,22.2937,22.3532,22.2937,22.3201,4500.0
2007-10-09 10:30:00,33.69,33.73,33.63,33.72,6500.0,22.3003,22.3268,22.2606,22.3201,6500.0
2007-10-09 10:40:00,33.71,33.72,33.7,33.7,10300.0,22.3135,22.3201,22.3069,22.3069,10300.0
2007-10-09 10:50:00,33.7,33.71,33.69,33.71,10400.0,22.3069,22.3135,22.3003,22.3135,10400.0
2007-10-09 11:00:00,33.72,33.74,33.71,33.73,6300.0,22.3201,22.3334,22.3135,22.3268,6300.0
2007-10-09 11:10:00,33.72,33.73,33.65,33.67,3200.0,22.3201,22.3268,22.2738,22.287,3200.0
2007-10-09 11:20:00,33.66,33.68,33.65,33.66,4900.0,22.2804,22.2937,22.2738,22.2804,4900.0
2007-10-09 11:30:00,33.66,33.66,33.64,33.65,3000.0,22.2804,22.2804,22.2672,22.2738,3000.0
2007-10-09 11:40:00,33.65,33.67,33.6,33.67,6400.0,22.2738,22.287,22.2407,22.287,6400.0
2007-10-09 11:50:00,33.67,33.7,33.66,33.68,4800.0,22.287,22.3069,22.2804,22.2937,4800.0
2007-10-09 12:00:00,33.69,33.69,33.63,33.68,5400.0,22.3003,22.3003,22.2606,22.2937,5400.0
2007-10-09 12:10:00,33.65,33.68,33.65,33.67,2200.0,22.2738,22.2937,22.2738,22.287,2200.0
2007-10-09 12:20:00,33.66,33.67,33.64,33.64,1900.0,22.2804,22.287,22.2672,22.2672,1900.0
2007-10-09 12:30:00,33.65,33.69,33.64,33.68,4700.0,22.2738,22.3003,22.2672,22.2937,4700.0
2007-10-09 12:40:00,33.68,33.69,33.61,33.66,6000.0,22.2937,22.3003,22.2473,22.2804,6000.0
2007-10-09 12:50:00,33.65,33.69,33.64,33.69,11300.0,22.2738,22.3003,22.2672,22.3003,11300.0
2007-10-09 13:00:00,33.67,33.7,33.65,33.65,3300.0,22.287,22.3069,22.2738,22.2738,3300.0
2007-10-09 13:10:00,33.65,33.66,33.62,33.64,5700.0,22.2738,22.2804,22.2539,22.2672,5700.0
2007-10-09 13:20:00,33.64,33.64,33.54,33.54,7400.0,22.2672,22.2672,22.201,22.201,7400.0
2007-10-09 13:30:00,33.54,33.56,33.51,33.51,8400.0,22.201,22.2142,22.1811,22.1811,8400.0
2007-10-09 13:40:00,33.52,33.52,33.39,33.49,23500.0,22.1877,22.1877,22.1017,22.1679,23500.0
2007-10-09 13:50:00,33.49,33.59,33.49,33.58,15400.0,22.1679,22.2341,22.1679,22.2275,15400.0
2007-10-09 14:00:00,33.59,33.73,33.57,33.63,22700.0,22.2341,22.3268,22.2208,22.2606,22700.0
2007-10-09 14:10:00,33.63,33.74,33.61,33.73,15300.0,22.2606,22.3334,22.2473,22.3268,15300.0
2007-10-09 14:20:00,33.73,33.75,33.69,33.74,14200.0,22.3268,22.34,22.3003,22.3334,14200.0
2007-10-09 14:30:00,33.74,33.82,33.74,33.81,10000.0,22.3334,22.3863,22.3334,22.3797,10000.0
2007-10-09 14:40:00,33.81,33.82,33.73,33.74,12500.0,22.3797,22.3863,22.3268,22.3334,12500.0
2007-10-09 14:50:00,33.74,33.75,33.69,33.71,10400.0,22.3334,22.34,22.3003,22.3135,10400.0
2007-10-09 15:00:00,33.72,33.74,33.64,33.65,14700.0,22.3201,22.3334,22.2672,22.2738,14700.0
2007-10-09 15:10:00,33.65,33.75,33.65,33.75,11700.0,22.2738,22.34,22.2738,22.34,11700.0
2007-10-09 15:20:00,33.76,33.76,33.69,33.7,18000.0,22.3466,22.3466,22.3003,22.3069,18000.0
2007-10-09 15:30:00,33.71,33.73,33.65,33.68,20600.0,22.3135,22.3268,22.2738,22.2937,20600.0
2007-10-09 15:40:00,33.69,33.71,33.63,33.65,34600.0,22.3003,22.3135,22.2606,22.2738,34600.0
2007-10-09 15:50:00,33.65,33.71,33.6,33.67,98900.0,22.2738,22.3135,22.2407,22.287,98900.0
2007-10-10 09:30:00,33.55,33.75,33.54,33.75,37400.0,22.2076,22.34,22.201,22.34,37400.0
2007-10-10 09:40:00,33.75,33.78,33.53,33.53,62800.0,22.34,22.3598,22.1944,22.1944,62800.0
2007-10-10 09:50:00,33.55,33.71,33.54,33.71,37500.0,22.2076,22.3135,22.201,22.3135,37500.0
2007-10-10 10:00:00,33.72,33.74,33.65,33.67,26600.0,22.3201,22.3334,22.2738,22.287,26600.0
2007-10-10 10:10:00,33.65,33.68,33.56,33.64,16400.0,22.2738,22.2937,22.2142,22.2672,16400.0
2007-10-10 10:20:00,33.6,33.66,33.57,33.63,22100.0,22.2407,22.2804,22.2208,22.2606,22100.0
2007-10-10 10:30:00,33.64,33.64,33.53,33.53,9900.0,22.2672,22.2672,22.1944,22.1944,9900.0
2007-10-10 10:40:00,33.53,33.58,33.5,33.57,12200.0,22.1944,22.2275,22.1745,22.2208,12200.0
2007-10-10 10:50:00,33.56,33.6,33.53,33.59,11200.0,22.2142,22.2407,22.1944,22.2341,11200.0
2007-10-10 11:00:00,33.6,33.63,33.59,33.61,11200.0,22.2407,22.2606,22.2341,22.2473,11200.0
2007-10-10 11:10:00,33.61,33.63,33.59,33.62,17200.0,22.2473,22.2606,22.2341,22.2539,17200.0
2007-10-10 11:20:00,33.61,33.66,33.59,33.6,31600.0,22.2473,22.2804,22.2341,22.2407,31600.0
2007-10-10 11:30:00,33.59,33.62,33.56,33.57,27900.0,22.2341,22.2539,22.2142,22.2208,27900.0
2007-10-10 11:40:00,33.57,33.58,33.5,33.55,10300.0,22.2208,22.2275,22.1745,22.2076,10300.0
2007-10-10 11:50:00,33.53,33.58,33.5,33.53,32600.0,22.1944,22.2275,22.1745,22.1944,32600.0
2007-10-10 12:00:00,33.54,33.62,33.49,33.54,23700.0,22.201,22.2539,22.1679,22.201,23700.0
2007-10-10 12:10:00,33.54,33.56,33.4,33.41,13900.0,22.201,22.2142,22.1083,22.1149,13900.0
2007-10-10 12:20:00,33.41,33.42,33.41,33.42,5200.0,22.1149,22.1216,22.1149,22.1216,5200.0
2007-10-10 12:30:00,33.41,33.44,33.39,33.42,7300.0,22.1149,22.1348,22.1017,22.1216,7300.0
2007-10-10 12:40:00,33.42,33.44,33.37,33.41,9600.0,22.1216,22.1348,22.0885,22.1149,9600.0
2007-10-10 12:50:00,33.39,33.44,33.37,33.43,6200.0,22.1017,22.1348,22.0885,22.1282,6200.0
2007-10-10 13:00:00,33.42,33.43,33.36,33.38,9500.0,22.1216,22.1282,22.0818,22.0951,9500.0
2007-10-10 13:10:00,33.37,33.4,33.28,33.28,16800.0,22.0885,22.1083,22.0289,22.0289,16800.0
2007-10-10 13:20:00,33.28,33.3,33.23,33.24,7800.0,22.0289,22.0421,21.9958,22.0024,7800.0
2007-10-10 13:30:00,33.23,33.32,33.22,33.31,8400.0,21.9958,22.0554,21.9892,22.0487,8400.0
2007-10-10 13:40:00,33.31,33.31,33.27,33.27,7900.0,22.0487,22.0487,22.0223,22.0223,7900.0
2007-10-10 13:50:00,33.28,33.33,33.28,33.33,11500.0,22.0289,22.062,22.0289,22.062,11500.0
2007-10-10 14:00:00,33.33,33.35,33.27,33.27,12500.0,22.062,22.0752,22.0223,22.0223,12500.0
2007-10-10 14:10:00,33.28,33.34,33.26,33.34,9500.0,22.0289,22.0686,22.0156,22.0686,9500.0
2007-10-10 14:20:00,33.36,33.44,33.36,33.44,26800.0,22.0818,22.1348,22.0818,22.1348,26800.0
2007-10-10 14:30:00,33.44,33.46,33.37,33.42,11400.0,22.1348,22.148,22.0885,22.1216,11400.0
2007-10-10 14:40:00,33.4,33.45,33.4,33.42,59100.0,22.1083,22.1414,22.1083,22.1216,59100.0
2007-10-10 14:50:00,33.43,33.43,33.38,33.39,25000.0,22.1282,22.1282,22.0951,22.1017,25000.0
2007-10-10 15:00:00,33.41,33.44,33.39,33.39,36200.0,22.1149,22.1348,22.1017,22.1017,36200.0
2007-10-10 15:10:00,33.4,33.43,33.38,33.4,29100.0,22.1083,22.1282,22.0951,22.1083,29100.0
2007-10-10 15:20:00,33.41,33.44,33.39,33.41,53500.0,22.1149,22.1348,22.1017,22.1149,53500.0
2007-10-10 15:30:00,33.39,33.4,33.26,33.28,27000.0,22.1017,22.1083,22.0156,22.0289,27000.0
2007-10-10 15:40:00,33.28,33.29,33.2,33.22,25600.0,22.0289,22.0355,21.9759,21.9892,25600.0
2007-10-10 15:50:00,33.23,33.24,33.13,33.17,55800.0,21.9958,22.0024,21.9296,21.9561,55800.0
2007-10-11 09:30:00,33.27,33.4,33.27,33.4,7300.0,22.0223,22.1083,22.0223,22.1083,7300.0
2007-10-11 09:40:00,33.43,33.57,33.43,33.53,12800.0,22.1282,22.2208,22.1282,22.1944,12800.0
2007-10-11 09:50:00,33.55,33.69,33.52,33.69,10500.0,22.2076,22.3003,22.1877,22.3003,10500.0
2007-10-11 10:00:00,33.69,33.78,33.64,33.64,13600.0,22.3003,22.3598,22.2672,22.2672,13600.0
2007-10-11 10:10:00,33.64,33.71,33.61,33.62,14000.0,22.2672,22.3135,22.2473,22.2539,14000.0
2007-10-11 10:20:00,33.62,33.7,33.61,33.67,21700.0,22.2539,22.3069,22.2473,22.287,21700.0
2007-10-11 10:30:00,33.66,33.68,33.61,33.64,37600.0,22.2804,22.2937,22.2473,22.2672,37600.0
2007-10-11 10:40:00,33.64,33.71,33.63,33.65,14700.0,22.2672,22.3135,22.2606,22.2738,14700.0
2007-10-11 10:50:00,33.65,33.66,33.61,33.63,13400.0,22.2738,22.2804,22.2473,22.2606,13400.0
2007-10-11 11:00:00,33.63,33.63,33.54,33.58,9100.0,22.2606,22.2606,22.201,22.2275,9100.0
2007-10-11 11:10:00,33.59,33.64,33.56,33.63,10700.0,22.2341,22.2672,22.2142,22.2606,10700.0
2007-10-11 11:20:00,33.65,33.74,33.65,33.74,7300.0,22.2738,22.3334,22.2738,22.3334,7300.0
2007-10-11 11:30:00,33.74,33.74,33.69,33.73,14500.0,22.3334,22.3334,22.3003,22.3268,14500.0
2007-10-11 11:40:00,33.69,33.74,33.69,33.72,5400.0,22.3003,22.3334,22.3003,22.3201,5400.0
2007-10-11 11:50:00,33.71,33.73,33.69,33.69,6500.0,22.3135,22.3268,22.3003,22.3003,6500.0
2007-10-11 12:00:00,33.68,33.73,33.67,33.7,13800.0,22.2937,22.3268,22.287,22.3069,13800.0
2007-10-11 12:10:00,33.69,33.73,33.62,33.72,7100.0,22.3003,22.3268,22.2539,22.3201,7100.0
2007-10-11 12:20:00,33.72,33.8,33.7,33.72,14000.0,22.3201,22.3731,22.3069,22.3201,14000.0
2007-10-11 12:30:00,33.71,33.73,33.7,33.7,3900.0,22.3135,22.3268,22.3069,22.3069,3900.0
2007-10-11 12:40:00,33.7,33.71,33.68,33.71,6100.0,22.3069,22.3135,22.2937,22.3135,6100.0
2007-10-11 12:50:00,33.71,33.75,33.68,33.75,9100.0,22.3135,22.34,22.2937,22.34,9100.0
2007-10-11 13:00:00,33.75,33.76,33.73,33.75,10700.0,22.34,22.3466,22.3268,22.34,10700.0
2007-10-11 13:10:00,33.76,33.83,33.73,33.76,21600.0,22.3466,22.3929,22.3268,22.3466,21600.0
2007-10-11 13:20:00,33.75,33.81,33.75,33.78,9500.0,22.34,22.3797,22.34,22.3598,9500.0
2007-10-11 13:30:00,33.78,33.81,33.76,33.79,10300.0,22.3598,22.3797,22.3466,22.3665,10300.0
2007-10-11 13:40:00,33.78,33.82,33.77,33.8,6700.0,22.3598,22.3863,22.3532,22.3731,6700.0
2007-10-11 13:50:00,33.81,33.83,33.68,33.72,19000.0,22.3797,22.3929,22.2937,22.3201,19000.0
2007-10-11 14:00:00,33.72,33.75,33.61,33.65,18800.0,22.3201,22.34,22.2473,22.2738,18800.0
2007-10-11 14:10:00,33.64,33.69,33.52,33.59,31800.0,22.2672,22.3003,22.1877,22.2341,31800.0
2007-10-11 14:20:00,33.59,33.69,33.54,33.6,51000.0,22.2341,22.3003,22.201,22.2407,51000.0
2007-10-11 14:30:00,33.58,33.65,33.51,33.6,48600.0,22.2275,22.2738,22.1811,22.2407,48600.0
2007-10-11 14:40:00,33.61,33.69,33.56,33.64,24200.0,22.2473,22.3003,22.2142,22.2672,24200.0
2007-10-11 14:50:00,33.61,33.65,33.47,33.51,22000.0,22.2473,22.2738,22.1547,22.1811,22000.0
2007-10-11 15:00:00,33.51,33.54,33.38,33.4,21900.0,22.1811,22.201,22.0951,22.1083,21900.0
2007-10-11 15:10:00,33.4,33.5,33.31,33.42,28200.0,22.1083,22.1745,22.0487,22.1216,28200.0
2007-10-11 15:20:00,33.39,33.41,33.3,33.3,20000.0,22.1017,22.1149,22.0421,22.0421,20000.0
2007-10-11 15:30:00,33.29,33.49,33.24,33.45,27600.0,22.0355,22.1679,22.0024,22.1414,27600.0
2007-10-11 15:40:00,33.46,33.52,33.41,33.45,21700.0,22.148,22.1877,22.1149,22.1414,21700.0
2007-10-11 15:50:00,33.44,33.52,33.42,33.48,44000.0,22.1348,22.1877,22.1216,22.1613,44000.0
2007-10-12 09:30:00,33.49,33.63,33.28,33.29,16200.0,22.1679,22.2606,22.0289,22.0355,16200.0
2007-10-12 09:40:00,33.35,33.54,33.3,33.34,13700.0,22.0752,22.201,22.0421,22.0686,13700.0
2007-10-12 09:50:00,33.43,33.52,33.39,33.5,8200.0,22.1282,22.1877,22.1017,22.1745,8200.0
2007-10-12 10:00:00,33.49,33.6,33.39,33.56,7700.0,22.1679,22.2407,22.1017,22.2142,7700.0
2007-10-12 10:10:00,33.62,33.67,33.59,33.63,6000.0,22.2539,22.287,22.2341,22.2606,6000.0
2007-10-12 10:20:00,33.63,33.66,33.61,33.65,6900.0,22.2606,22.2804,22.2473,22.2738,6900.0
2007-10-12 10:30:00,33.66,33.67,33.6,33.64,8100.0,22.2804,22.287,22.2407,22.2672,8100.0
2007-10-12 10:40:00,33.62,33.62,33.57,33.58,8300.0,22.2539,22.2539,22.2208,22.2275,8300.0
2007-10-12 10:50:00,33.61,33.64,33.59,33.62,3800.0,22.2473,22.2672,22.2341,22.2539,3800.0
2007-10-12 11:00:00,33.64,33.71,33.6,33.66,8500.0,22.2672,22.3135,22.2407,22.2804,8500.0
2007-10-12 11:10:00,33.67,33.71,33.63,33.63,12000.0,22.287,22.3135,22.2606,22.2606,12000.0
2007-10-12 11:20:00,33.65,33.67,33.64,33.67,3000.0,22.2738,22.287,22.2672,22.287,3000.0
2007-10-12 11:30:00,33.65,33.67,33.63,33.65,10500.0,22.2738,22.287,22.2606,22.2738,10500.0
2007-10-12 11:40:00,33.63,33.65,33.6,33.62,6100.0,22.2606,22.2738,22.2407,22.2539,6100.0
2007-10-12 11:50:00,33.64,33.65,33.58,33.61,8100.0,22.2672,22.2738,22.2275,22.2473,8100.0
2007-10-12 12:00:00,33.6,33.65,33.59,33.64,6900.0,22.2407,22.2738,22.2341,22.2672,6900.0
2007-10-12 12:10:00,33.65,33.67,33.63,33.66,6400.0,22.2738,22.287,22.2606,22.2804,6400.0
2007-10-12 12:20:00,33.66,33.72,33.63,33.63,15200.0,22.2804,22.3201,22.2606,22.2606,15200.0
2007-10-12 12:30:00,33.64,33.64,33.54,33.6,5200.0,22.2672,22.2672,22.201,22.2407,5200.0
2007-10-12 12:40:00,33.6,33.73,33.56,33.73,8100.0,22.2407,22.3268,22.2142,22.3268,8100.0
2007-10-12 12:50:00,33.69,33.75,33.69,33.69,6200.0,22.3003,22.34,22.3003,22.3003,6200.0
2007-10-12 13:00:00,33.7,33.71,33.64,33.69,32900.0,22.3069,22.3135,22.2672,22.3003,32900.0
2007-10-12 13:10:00,33.66,33.71,33.66,33.67,11200.0,22.2804,22.3135,22.2804,22.287,11200.0
2007-10-12 13:20:00,33.67,33.7,33.66,33.67,26300.0,22.287,22.3069,22.2804,22.287,26300.0
2007-10-12 13:30:00,33.68,33.7,33.66,33.67,8900.0,22.2937,22.3069,22.2804,22.287,8900.0
2007-10-12 13:40:00,33.67,33.71,33.66,33.69,6300.0,22.287,22.3135,22.2804,22.3003,6300.0
2007-10-12 13:50:00,33.69,33.69,33.64,33.66,6900.0,22.3003,22.3003,22.2672,22.2804,6900.0
2007-10-12 14:00:00,33.64,33.71,33.64,33.67,13800.0,22.2672,22.3135,22.2672,22.287,13800.0
2007-10-12 14:10:00,33.69,33.69,33.6,33.61,12900.0,22.3003,22.3003,22.2407,22.2473,12900.0
2007-10-12 14:20:00,33.62,33.64,33.6,33.63,11200.0,22.2539,22.2672,22.2407,22.2606,11200.0
2007-10-12 14:30:00,33.63,33.68,33.63,33.67,9500.0,22.2606,22.2937,22.2606,22.287,9500.0
2007-10-12 14:40:00,33.67,33.68,33.64,33.64,7600.0,22.287,22.2937,22.2672,22.2672,7600.0
2007-10-12 14:50:00,33.67,33.7,33.67,33.7,5700.0,22.287,22.3069,22.287,22.3069,5700.0
2007-10-12 15:00:00,33.7,33.74,33.65,33.74,17500.0,22.3069,22.3334,22.2738,22.3334,17500.0
2007-10-12 15:10:00,33.74,33.74,33.71,33.72,11600.0,22.3334,22.3334,22.3135,22.3201,11600.0
2007-10-12 15:20:00,33.72,33.72,33.68,33.7,11300.0,22.3201,22.3201,22.2937,22.3069,11300.0
2007-10-12 15:30:00,33.69,33.75,33.69,33.75,18800.0,22.3003,22.34,22.3003,22.34,18800.0
2007-10-12 15:40:00,33.73,33.74,33.66,33.66,18900.0,22.3268,22.3334,22.2804,22.2804,18900.0
2007-10-12 15:50:00,33.66,33.75,33.57,33.65,96800.0,22.2804,22.34,22.2208,22.2738,96800.0
2007-10-15 09:30:00,33.64,33.75,33.64,33.72,16900.0,22.2672,22.34,22.2672,22.3201,16900.0
2007-10-15 09:40:00,33.7,33.95,33.69,33.85,58700.0,22.3069,22.4724,22.3003,22.4062,58700.0
2007-10-15 09:50:00,33.84,33.9,33.75,33.75,12700.0,22.3996,22.4393,22.34,22.34,12700.0
2007-10-15 10:00:00,33.75,33.8,33.75,33.78,14800.0,22.34,22.3731,22.34,22.3598,14800.0
2007-10-15 10:10:00,33.78,33.84,33.71,33.82,15300.0,22.3598,22.3996,22.3135,22.3863,15300.0
2007-10-15 10:20:00,33.81,33.84,33.77,33.78,16800.0,22.3797,22.3996,22.3532,22.3598,16800.0
2007-10-15 10:30:00,33.8,33.81,33.74,33.79,18800.0,22.3731,22.3797,22.3334,22.3665,18800.0
2007-10-15 10:40:00,33.77,33.82,33.72,33.76,16300.0,22.3532,22.3863,22.3201,22.3466,16300.0
2007-10-15 10:50:00,33.76,33.8,33.62,33.62,19100.0,22.3466,22.3731,22.2539,22.2539,19100.0
2007-10-15 11:00:00,33.62,33.63,33.5,33.5,16200.0,22.2539,22.2606,22.1745,22.1745,16200.0
2007-10-15 11:10:00,33.5,33.58,33.5,33.52,15300.0,22.1745,22.2275,22.1745,22.1877,15300.0
2007-10-15 11:20:00,33.52,33.55,33.39,33.47,19700.0,22.1877,22.2076,22.1017,22.1547,19700.0
2007-10-15 11:30:00,33.49,33.49,33.38,33.49,15100.0,22.1679,22.1679,22.0951,22.1679,15100.0
2007-10-15 11:40:00,33.48,33.51,33.44,33.45,9300.0,22.1613,22.1811,22.1348,22.1414,9300.0
2007-10-15 11:50:00,33.46,33.55,33.44,33.52,7900.0,22.148,22.2076,22.1348,22.1877,7900.0
2007-10-15 12:00:00,33.53,33.57,33.45,33.54,9600.0,22.1944,22.2208,22.1414,22.201,9600.0
2007-10-15 12:10:00,33.54,33.63,33.54,33.55,8700.0,22.201,22.2606,22.201,22.2076,8700.0
2007-10-15 12:20:00,33.55,33.56,33.5,33.5,7400.0,22.2076,22.2142,22.1745,22.1745,7400.0
2007-10-15 12:30:00,33.51,33.65,33.51,33.63,6400.0,22.1811,22.2738,22.1811,22.2606,6400.0
2007-10-15 12:40:00,33.63,33.63,33.53,33.53,7600.0,22.2606,22.2606,22.1944,22.1944,7600.0
2007-10-15 12:50:00,33.54,33.61,33.53,33.61,6900.0,22.201,22.2473,22.1944,22.2473,6900.0
2007-10-15 13:00:00,33.61,33.64,33.53,33.62,11000.0,22.2473,22.2672,22.1944,22.2539,11000.0
2007-10-15 13:10:00,33.61,33.66,33.58,33.65,10100.0,22.2473,22.2804,22.2275,22.2738,10100.0
2007-10-15 13:20:00,33.63,33.69,33.62,33.65,6100.0,22.2606,22.3003,22.2539,22.2738,6100.0
2007-10-15 13:30:00,33.68,33.69,33.58,33.63,9400.0,22.2937,22.3003,22.2275,22.2606,9400.0
2007-10-15 13:40:00,33.63,33.65,33.57,33.59,11700.0,22.2606,22.2738,22.2208,22.2341,11700.0
2007-10-15 13:50:00,33.59,33.7,33.59,33.7,8000.0,22.2341,22.3069,22.2341,22.3069,8000.0
2007-10-15 14:00:00,33.71,33.71,33.62,33.63,15500.0,22.3135,22.3135,22.2539,22.2606,15500.0
2007-10-15 14:10:00,33.63,33.73,33.62,33.73,23200.0,22.2606,22.3268,22.2539,22.3268,23200.0
2007-10-15 14:20:00,33.73,33.78,33.7,33.76,23300.0,22.3268,22.3598,22.3069,22.3466,23300.0
2007-10-15 14:30:00,33.76,33.77,33.69,33.7,12900.0,22.3466,22.3532,22.3003,22.3069,12900.0
2007-10-15 14:40:00,33.71,33.79,33.7,33.76,21300.0,22.3135,22.3665,22.3069,22.3466,21300.0
2007-10-15 14:50:00,33.76,33.77,33.74,33.75,17100.0,22.3466,22.3532,22.3334,22.34,17100.0
2007-10-15 15:00:00,33.75,33.82,33.75,33.77,23300.0,22.34,22.3863,22.34,22.3532,23300.0
2007-10-15 15:10:00,33.78,33.78,33.67,33.69,16500.0,22.3598,22.3598,22.287,22.3003,16500.0
2007-10-15 15:20:00,33.67,33.72,33.63,33.72,33400.0,22.287,22.3201,22.2606,22.3201,33400.0
2007-10-15 15:30:00,33.73,33.73,33.68,33.7,29200.0,22.3268,22.3268,22.2937,22.3069,29200.0
2007-10-15 15:40:00,33.7,33.87,33.7,33.84,34400.0,22.3069,22.4194,22.3069,22.3996,34400.0
2007-10-15 15:50:00,33.84,33.96,33.83,33.96,77700.0,22.3996,22.479,22.3929,22.479,77700.0
2007-10-16 09:30:00,34.01,34.01,33.66,33.72,27200.0,22.5121,22.5121,22.2804,22.3201,27200.0
2007-10-16 09:40:00,33.73,33.74,33.44,33.52,28100.0,22.3268,22.3334,22.1348,22.1877,28100.0
2007-10-16 09:50:00,33.48,33.63,33.47,33.62,21000.0,22.1613,22.2606,22.1547,22.2539,21000.0
2007-10-16 10:00:00,33.63,33.72,33.58,33.7,15800.0,22.2606,22.3201,22.2275,22.3069,15800.0
2007-10-16 10:10:00,33.71,33.72,33.51,33.55,9000.0,22.3135,22.3201,22.1811,22.2076,9000.0
2007-10-16 10:20:00,33.54,33.74,33.54,33.61,18100.0,22.201,22.3334,22.201,22.2473,18100.0
2007-10-16 10:30:00,33.59,33.59,33.54,33.56,12800.0,22.2341,22.2341,22.201,22.2142,12800.0
2007-10-16 10:40:00,33.55,33.57,33.48,33.48,12100.0,22.2076,22.2208,22.1613,22.1613,12100.0
2007-10-16 10:50:00,33.48,33.51,33.44,33.47,16200.0,22.1613,22.1811,22.1348,22.1547,16200.0
2007-10-16 11:00:00,33.47,33.49,33.38,33.38,10500.0,22.1547,22.1679,22.0951,22.0951,10500.0
2007-10-16 11:10:00,33.38,33.38,33.34,33.35,8300.0,22.0951,22.0951,22.0686,22.0752,8300.0
2007-10-16 11:20:00,33.34,33.4,33.28,33.28,7800.0,22.0686,22.1083,22.0289,22.0289,7800.0
2007-10-16 11:30:00,33.31,33.42,33.29,33.39,23000.0,22.0487,22.1216,22.0355,22.1017,23000.0
2007-10-16 11:40:00,33.36,33.36,33.2,33.21,16400.0,22.0818,22.0818,21.9759,21.9826,16400.0
2007-10-16 11:50:00,33.19,33.23,33.17,33.17,5900.0,21.9693,21.9958,21.9561,21.9561,5900.0
2007-10-16 12:00:00,33.17,33.21,33.17,33.21,6500.0,21.9561,21.9826,21.9561,21.9826,6500.0
2007-10-16 12:10:00,33.2,33.21,33.17,33.2,8400.0,21.9759,21.9826,21.9561,21.9759,8400.0
2007-10-16 12:20:00,33.19,33.24,33.17,33.24,7500.0,21.9693,22.0024,21.9561,22.0024,7500.0
2007-10-16 12:30:00,33.23,33.28,33.22,33.22,4000.0,21.9958,22.0289,21.9892,21.9892,4000.0
2007-10-16 12:40:00,33.23,33.31,33.21,33.3,4100.0,21.9958,22.0487,21.9826,22.0421,4100.0
2007-10-16 12:50:00,33.32,33.34,33.3,33.34,3100.0,22.0554,22.0686,22.0421,22.0686,3100.0
2007-10-16 13:00:00,33.33,33.33,33.21,33.22,5900.0,22.062,22.062,21.9826,21.9892,5900.0
2007-10-16 13:10:00,33.23,33.34,33.22,33.33,6500.0,21.9958,22.0686,21.9892,22.062,6500.0
2007-10-16 13:20:00,33.33,33.38,33.31,33.34,6600.0,22.062,22.0951,22.0487,22.0686,6600.0
2007-10-16 13:30:00,33.32,33.36,33.3,33.33,5000.0,22.0554,22.0818,22.0421,22.062,5000.0
2007-10-16 13:40:00,33.34,33.38,33.27,33.3,8800.0,22.0686,22.0951,22.0223,22.0421,8800.0
2007-10-16 13:50:00,33.28,33.33,33.28,33.33,3400.0,22.0289,22.062,22.0289,22.062,3400.0
2007-10-16 14:00:00,33.31,33.35,33.3,33.34,8500.0,22.0487,22.0752,22.0421,22.0686,8500.0
2007-10-16 14:10:00,33.33,33.4,33.28,33.33,10200.0,22.062,22.1083,22.0289,22.062,10200.0
2007-10-16 14:20:00,33.3,33.32,33.28,33.32,6200.0,22.0421,22.0554,22.0289,22.0554,6200.0
2007-10-16 14:30:00,33.3,33.3,33.19,33.22,8600.0,22.0421,22.0421,21.9693,21.9892,8600.0
2007-10-16 14:40:00,33.23,33.28,33.2,33.26,11400.0,21.9958,22.0289,21.9759,22.0156,11400.0
2007-10-16 14:50:00,33.25,33.26,33.16,33.18,6600.0,22.009,22.0156,21.9495,21.9627,6600.0
2007-10-16 15:00:00,33.18,33.24,33.11,33.18,9200.0,21.9627,22.0024,21.9164,21.9627,9200.0
2007-10-16 15:10:00,33.19,33.26,33.16,33.25,12400.0,21.9693,22.0156,21.9495,22.009,12400.0
2007-10-16 15:20:00,33.25,33.27,33.21,33.24,11000.0,22.009,22.0223,21.9826,22.0024,11000.0
2007-10-16 15:30:00,33.23,33.37,33.18,33.34,18500.0,21.9958,22.0885,21.9627,22.0686,18500.0
2007-10-16 15:40:00,33.34,33.34,33.29,33.29,17300.0,22.0686,22.0686,22.0355,22.0355,17300.0
2007-10-16 15:50:00,33.27,33.31,33.25,33.25,30100.0,22.0223,22.0487,22.009,22.009,30100.0
2007-10-17 09:30:00,33.37,33.59,33.33,33.39,17800.0,22.0885,22.2341,22.062,22.1017,17800.0
2007-10-17 09:40:00,33.43,33.52,33.34,33.38,28300.0,22.1282,22.1877,22.0686,22.0951,28300.0
2007-10-17 09:50:00,33.34,33.45,33.31,33.31,9400.0,22.0686,22.1414,22.0487,22.0487,9400.0
2007-10-17 10:00:00,33.32,33.46,33.26,33.38,20900.0,22.0554,22.148,22.0156,22.0951,20900.0
2007-10-17 10:10:00,33.35,33.37,33.3,33.37,7100.0,22.0752,22.0885,22.0421,22.0885,7100.0
2007-10-17 10:20:00,33.4,33.41,33.37,33.38,4200.0,22.1083,22.1149,22.0885,22.0951,4200.0
2007-10-17 10:30:00,33.36,33.43,33.27,33.29,5500.0,22.0818,22.1282,22.0223,22.0355,5500.0
2007-10-17 10:40:00,33.28,33.28,33.12,33.15,20000.0,22.0289,22.0289,21.923,21.9428,20000.0
2007-10-17 10:50:00,33.17,33.19,33.15,33.19,8400.0,21.9561,21.9693,21.9428,21.9693,8400.0
2007-10-17 11:00:00,33.18,33.23,33.11,33.18,11100.0,21.9627,21.9958,21.9164,21.9627,11100.0
2007-10-17 11:10:00,33.18,33.22,33.17,33.22,14600.0,21.9627,21.9892,21.9561,21.9892,14600.0
2007-10-17 11:20:00,33.2,33.24,33.15,33.24,11500.0,21.9759,22.0024,21.9428,22.0024,11500.0
2007-10-17 11:30:00,33.26,33.35,33.23,33.35,18700.0,22.0156,22.0752,21.9958,22.0752,18700.0
2007-10-17 11:40:00,33.34,33.4,33.33,33.35,4000.0,22.0686,22.1083,22.062,22.0752,4000.0
2007-10-17 11:50:00,33.35,33.44,33.35,33.43,3800.0,22.0752,22.1348,22.0752,22.1282,3800.0
2007-10-17 12:00:00,33.42,33.45,33.41,33.45,3300.0,22.1216,22.1414,22.1149,22.1414,3300.0
2007-10-17 12:10:00,33.45,33.46,33.43,33.44,6000.0,22.1414,22.148,22.1282,22.1348,6000.0
2007-10-17 12:20:00,33.44,33.45,33.24,33.26,8300.0,22.1348,22.1414,22.0024,22.0156,8300.0
2007-10-17 12:30:00,33.26,33.32,33.25,33.25,5800.0,22.0156,22.0554,22.009,22.009,5800.0
2007-10-17 12:40:00,33.26,33.31,33.26,33.28,4900.0,22.0156,22.0487,22.0156,22.0289,4900.0
2007-10-17 12:50:00,33.3,33.31,33.17,33.18,7900.0,22.0421,22.0487,21.9561,21.9627,7900.0
2007-10-17 13:00:00,33.17,33.17,33.08,33.08,12300.0,21.9561,21.9561,21.8965,21.8965,12300.0
2007-10-17 13:10:00,33.07,33.16,33.04,33.14,13200.0,21.8899,21.9495,21.87,21.9362,13200.0
2007-10-17 13:20:00,33.13,33.2,33.09,33.15,10000.0,21.9296,21.9759,21.9031,21.9428,10000.0
2007-10-17 13:30:00,33.17,33.3,33.17,33.27,10600.0,21.9561,22.0421,21.9561,22.0223,10600.0
2007-10-17 13:40:00,33.27,33.29,33.23,33.24,6500.0,22.0223,22.0355,21.9958,22.0024,6500.0
2007-10-17 13:50:00,33.24,33.24,33.1,33.16,11900.0,22.0024,22.0024,21.9097,21.9495,11900.0
2007-10-17 14:00:00,33.12,33.3,33.12,33.3,10500.0,21.923,22.0421,21.923,22.0421,10500.0
2007-10-17 14:10:00,33.28,33.3,33.23,33.28,11400.0,22.0289,22.0421,21.9958,22.0289,11400.0
2007-10-17 14:20:00,33.28,33.28,33.2,33.25,11900.0,22.0289,22.0289,21.9759,22.009,11900.0
2007-10-17 14:30:00,33.26,33.3,33.2,33.29,24800.0,22.0156,22.0421,21.9759,22.0355,24800.0
2007-10-17 14:40:00,33.28,33.37,33.27,33.29,12900.0,22.0289,22.0885,22.0223,22.0355,12900.0
2007-10-17 14:50:00,33.31,33.31,33.16,33.23,18500.0,22.0487,22.0487,21.9495,21.9958,18500.0
2007-10-17 15:00:00,33.24,33.3,33.21,33.3,21400.0,22.0024,22.0421,21.9826,22.0421,21400.0
2007-10-17 15:10:00,33.31,33.32,33.26,33.27,23000.0,22.0487,22.0554,22.0156,22.0223,23000.0
2007-10-17 15:20:00,33.26,33.27,33.23,33.27,15000.0,22.0156,22.0223,21.9958,22.0223,15000.0
2007-10-17 15:30:00,33.26,33.31,33.19,33.19,28700.0,22.0156,22.0487,21.9693,21.9693,28700.0
2007-10-17 15:40:00,33.17,33.26,33.14,33.26,32300.0,21.9561,22.0156,21.9362,22.0156,32300.0
2007-10-17 15:50:00,33.26,33.43,33.24,33.42,45900.0,22.0156,22.1282,22.0024,22.1216,45900.0
2007-10-18 09:30:00,33.38,33.6,33.31,33.44,20000.0,22.0951,22.2407,22.0487,22.1348,20000.0
2007-10-18 09:40:00,33.49,33.55,33.37,33.37,4900.0,22.1679,22.2076,22.0885,22.0885,4900.0
2007-10-18 09:50:00,33.35,33.45,33.18,33.45,13000.0,22.0752,22.1414,21.9627,22.1414,13000.0
2007-10-18 10:00:00,33.45,33.5,33.3,33.35,13800.0,22.1414,22.1745,22.0421,22.0752,13800.0
2007-10-18 10:10:00,33.33,33.41,33.28,33.4,17900.0,22.062,22.1149,22.0289,22.1083,17900.0
2007-10-18 10:20:00,33.43,33.53,33.43,33.51,12900.0,22.1282,22.1944,22.1282,22.1811,12900.0
2007-10-18 10:30:00,33.51,33.51,33.41,33.44,5400.0,22.1811,22.1811,22.1149,22.1348,5400.0
2007-10-18 10:40:00,33.44,33.48,33.42,33.47,9600.0,22.1348,22.1613,22.1216,22.1547,9600.0
2007-10-18 10:50:00,33.44,33.44,33.39,33.41,6700.0,22.1348,22.1348,22.1017,22.1149,6700.0
2007-10-18 11:00:00,33.41,33.54,33.41,33.43,14900.0,22.1149,22.201,22.1149,22.1282,14900.0
2007-10-18 11:10:00,33.41,33.42,33.35,33.35,5300.0,22.1149,22.1216,22.0752,22.0752,5300.0
2007-10-18 11:20:00,33.35,33.37,33.29,33.35,10600.0,22.0752,22.0885,22.0355,22.0752,10600.0
2007-10-18 11:30:00,33.35,33.36,33.31,33.35,5300.0,22.0752,22.0818,22.0487,22.0752,5300.0
2007-10-18 11:40:00,33.36,33.38,33.29,33.3,7600.0,22.0818,22.0951,22.0355,22.0421,7600.0
2007-10-18 11:50:00,33.3,33.37,33.29,33.37,7300.0,22.0421,22.0885,22.0355,22.0885,7300.0
2007-10-18 12:00:00,33.36,33.41,33.34,33.37,7200.0,22.0818,22.1149,22.0686,22.0885,7200.0
2007-10-18 12:10:00,33.4,33.4,33.31,33.33,4600.0,22.1083,22.1083,22.0487,22.062,4600.0
2007-10-18 12:20:00,33.34,33.35,33.31,33.34,4300.0,22.0686,22.0752,22.0487,22.0686,4300.0
2007-10-18 12:30:00,33.34,33.34,33.3,33.3,5700.0,22.0686,22.0686,22.0421,22.0421,5700.0
2007-10-18 12:40:00,33.3,33.32,33.26,33.27,6400.0,22.0421,22.0554,22.0156,22.0223,6400.0
2007-10-18 12:50:00,33.27,33.27,33.15,33.19,3300.0,22.0223,22.0223,21.9428,21.9693,3300.0
2007-10-18 13:00:00,33.19,33.2,33.16,33.2,4300.0,21.9693,21.9759,21.9495,21.9759,4300.0
2007-10-18 13:10:00,33.2,33.26,33.18,33.26,7100.0,21.9759,22.0156,21.9627,22.0156,7100.0
2007-10-18 13:20:00,33.26,33.3,33.24,33.3,6700.0,22.0156,22.0421,22.0024,22.0421,6700.0
2007-10-18 13:30:00,33.31,33.39,33.31,33.38,7000.0,22.0487,22.1017,22.0487,22.0951,7000.0
2007-10-18 13:40:00,33.38,33.42,33.35,33.42,10700.0,22.0951,22.1216,22.0752,22.1216,10700.0
2007-10-18 13:50:00,33.41,33.55,33.41,33.55,10700.0,22.1149,22.2076,22.1149,22.2076,10700.0
2007-10-18 14:00:00,33.53,33.59,33.52,33.55,15200.0,22.1944,22.2341,22.1877,22.2076,15200.0
2007-10-18 14:10:00,33.54,33.54,33.47,33.48,13100.0,22.201,22.201,22.1547,22.1613,13100.0
2007-10-18 14:20:00,33.48,33.48,33.4,33.4,9200.0,22.1613,22.1613,22.1083,22.1083,9200.0
2007-10-18 14:30:00,33.4,33.41,33.34,33.39,9600.0,22.1083,22.1149,22.0686,22.1017,9600.0
2007-10-18 14:40:00,33.39,33.43,33.33,33.34,6600.0,22.1017,22.1282,22.062,22.0686,6600.0
2007-10-18 14:50:00,33.32,33.32,33.24,33.24,6700.0,22.0554,22.0554,22.0024,22.0024,6700.0
2007-10-18 15:00:00,33.26,33.32,33.24,33.3,9800.0,22.0156,22.0554,22.0024,22.0421,9800.0
2007-10-18 15:10:00,33.3,33.33,33.29,33.29,11400.0,22.0421,22.062,22.0355,22.0355,11400.0
2007-10-18 15:20:00,33.29,33.29,33.18,33.2,10900.0,22.0355,22.0355,21.9627,21.9759,10900.0
2007-10-18 15:30:00,33.19,33.23,33.18,33.23,10900.0,21.9693,21.9958,21.9627,21.9958,10900.0
2007-10-18 15:40:00,33.23,33.31,33.22,33.29,12800.0,21.9958,22.0487,21.9892,22.0355,12800.0
2007-10-18 15:50:00,33.3,33.3,33.26,33.28,21200.0,22.0421,22.0421,22.0156,22.0289,21200.0
2007-10-19 09:30:00,33.24,33.6,33.24,33.49,22700.0,22.0024,22.2407,22.0024,22.1679,22700.0
2007-10-19 09:40:00,33.53,33.9,33.49,33.88,40600.0,22.1944,22.4393,22.1679,22.426,40600.0
2007-10-19 09:50:00,33.88,33.88,33.65,33.81,35800.0,22.426,22.426,22.2738,22.3797,35800.0
2007-10-19 10:00:00,33.84,33.86,33.7,33.78,24600.0,22.3996,22.4128,22.3069,22.3598,24600.0
2007-10-19 10:10:00,33.81,33.87,33.77,33.8,20500.0,22.3797,22.4194,22.3532,22.3731,20500.0
2007-10-19 10:20:00,33.8,33.89,33.78,33.87,17000.0,22.3731,22.4327,22.3598,22.4194,17000.0
2007-10-19 10:30:00,33.87,33.97,33.81,33.93,39200.0,22.4194,22.4856,22.3797,22.4591,39200.0
2007-10-19 10:40:00,33.93,33.94,33.84,33.87,28700.0,22.4591,22.4658,22.3996,22.4194,28700.0
2007-10-19 10:50:00,33.84,33.9,33.74,33.8,18600.0,22.3996,22.4393,22.3334,22.3731,18600.0
2007-10-19 11:00:00,33.8,33.8,33.62,33.65,29700.0,22.3731,22.3731,22.2539,22.2738,29700.0
2007-10-19 11:10:00,33.63,33.65,33.58,33.64,22700.0,22.2606,22.2738,22.2275,22.2672,22700.0
2007-10-19 11:20:00,33.64,33.67,33.6,33.66,19500.0,22.2672,22.287,22.2407,22.2804,19500.0
2007-10-19 11:30:00,33.64,33.66,33.52,33.61,25300.0,22.2672,22.2804,22.1877,22.2473,25300.0
2007-10-19 11:40:00,33.59,33.59,33.47,33.56,16700.0,22.2341,22.2341,22.1547,22.2142,16700.0
2007-10-19 11:50:00,33.54,33.59,33.5,33.55,23800.0,22.201,22.2341,22.1745,22.2076,23800.0
2007-10-19 12:00:00,33.55,33.6,33.51,33.51,13500.0,22.2076,22.2407,22.1811,22.1811,13500.0
2007-10-19 12:10:00,33.55,33.61,33.53,33.56,15500.0,22.2076,22.2473,22.1944,22.2142,15500.0
2007-10-19 12:20:00,33.58,33.58,33.5,33.5,18100.0,22.2275,22.2275,22.1745,22.1745,18100.0
2007-10-19 12:30:00,33.51,33.63,33.51,33.61,19000.0,22.1811,22.2606,22.1811,22.2473,19000.0
2007-10-19 12:40:00,33.65,33.65,33.51,33.58,26300.0,22.2738,22.2738,22.1811,22.2275,26300.0
2007-10-19 12:50:00,33.58,33.58,33.47,33.5,24000.0,22.2275,22.2275,22.1547,22.1745,24000.0
2007-10-19 13:00:00,33.5,33.51,33.4,33.43,19000.0,22.1745,22.1811,22.1083,22.1282,19000.0
2007-10-19 13:10:00,33.4,33.5,33.4,33.48,42300.0,22.1083,22.1745,22.1083,22.1613,42300.0
2007-10-19 13:20:00,33.46,33.49,33.45,33.45,12400.0,22.148,22.1679,22.1414,22.1414,12400.0
2007-10-19 13:30:00,33.46,33.52,33.45,33.49,15100.0,22.148,22.1877,22.1414,22.1679,15100.0
2007-10-19 13:40:00,33.49,33.52,33.45,33.51,32700.0,22.1679,22.1877,22.1414,22.1811,32700.0
2007-10-19 13:50:00,33.51,33.53,33.5,33.5,42500.0,22.1811,22.1944,22.1745,22.1745,42500.0
2007-10-19 14:00:00,33.5,33.56,33.49,33.5,27900.0,22.1745,22.2142,22.1679,22.1745,27900.0
2007-10-19 14:10:00,33.5,33.53,33.45,33.5,27700.0,22.1745,22.1944,22.1414,22.1745,27700.0
2007-10-19 14:20:00,33.48,33.52,33.44,33.48,21100.0,22.1613,22.1877,22.1348,22.1613,21100.0
2007-10-19 14:30:00,33.45,33.5,33.44,33.5,32100.0,22.1414,22.1745,22.1348,22.1745,32100.0
2007-10-19 14:40:00,33.5,33.5,33.39,33.5,27100.0,22.1745,22.1745,22.1017,22.1745,27100.0
2007-10-19 14:50:00,33.5,33.5,33.4,33.4,29800.0,22.1745,22.1745,22.1083,22.1083,29800.0
2007-10-19 15:00:00,33.42,33.44,33.36,33.42,44600.0,22.1216,22.1348,22.0818,22.1216,44600.0
2007-10-19 15:10:00,33.42,33.45,33.35,33.35,57700.0,22.1216,22.1414,22.0752,22.0752,57700.0
2007-10-19 15:20:00,33.35,33.36,33.18,33.23,36000.0,22.0752,22.0818,21.9627,21.9958,36000.0
2007-10-19 15:30:00,33.23,33.25,33.16,33.16,39500.0,21.9958,22.009,21.9495,21.9495,39500.0
2007-10-19 15:40:00,33.15,33.15,32.93,32.93,104200.0,21.9428,21.9428,21.7972,21.7972,104200.0
2007-10-19 15:50:00,32.94,33.0,32.77,32.88,82100.0,21.8038,21.8435,21.6913,21.7641,82100.0
2007-10-22 09:30:00,32.67,33.0,32.62,33.0,22000.0,21.6251,21.8435,21.592,21.8435,22000.0
2007-10-22 09:40:00,33.03,33.28,32.88,33.28,41000.0,21.8634,22.0289,21.7641,22.0289,41000.0
2007-10-22 09:50:00,33.23,33.25,32.97,33.15,20400.0,21.9958,22.009,21.8237,21.9428,20400.0
2007-10-22 10:00:00,33.17,33.17,33.03,33.14,13100.0,21.9561,21.9561,21.8634,21.9362,13100.0
2007-10-22 10:10:00,33.14,33.19,33.05,33.1,27000.0,21.9362,21.9693,21.8766,21.9097,27000.0
2007-10-22 10:20:00,33.11,33.11,33.01,33.05,22300.0,21.9164,21.9164,21.8502,21.8766,22300.0
2007-10-22 10:30:00,33.06,33.09,32.98,33.01,21000.0,21.8833,21.9031,21.8303,21.8502,21000.0
2007-10-22 10:40:00,32.99,33.03,32.94,32.97,11200.0,21.8369,21.8634,21.8038,21.8237,11200.0
2007-10-22 10:50:00,32.95,32.98,32.87,32.98,27200.0,21.8104,21.8303,21.7575,21.8303,27200.0
2007-10-22 11:00:00,32.97,33.0,32.9,32.97,49600.0,21.8237,21.8435,21.7774,21.8237,49600.0
2007-10-22 11:10:00,32.93,33.0,32.86,32.94,63100.0,21.7972,21.8435,21.7509,21.8038,63100.0
2007-10-22 11:20:00,32.93,33.02,32.93,33.02,31100.0,21.7972,21.8568,21.7972,21.8568,31100.0
2007-10-22 11:30:00,33.02,33.05,32.95,33.0,22300.0,21.8568,21.8766,21.8104,21.8435,22300.0
2007-10-22 11:40:00,33.0,33.04,32.98,33.0,32600.0,21.8435,21.87,21.8303,21.8435,32600.0
2007-10-22 11:50:00,33.02,33.05,32.99,33.0,18300.0,21.8568,21.8766,21.8369,21.8435,18300.0
2007-10-22 12:00:00,33.01,33.02,32.97,32.99,8900.0,21.8502,21.8568,21.8237,21.8369,8900.0
2007-10-22 12:10:00,32.99,32.99,32.92,32.93,10900.0,21.8369,21.8369,21.7906,21.7972,10900.0
2007-10-22 12:20:00,32.94,32.96,32.91,32.94,6600.0,21.8038,21.8171,21.784,21.8038,6600.0
2007-10-22 12:30:00,32.95,32.96,32.87,32.87,21600.0,21.8104,21.8171,21.7575,21.7575,21600.0
2007-10-22 12:40:00,32.87,32.95,32.85,32.91,9300.0,21.7575,21.8104,21.7443,21.784,9300.0
2007-10-22 12:50:00,32.92,32.97,32.9,32.94,24300.0,21.7906,21.8237,21.7774,21.8038,24300.0
2007-10-22 13:00:00,32.94,33.0,32.94,33.0,16900.0,21.8038,21.8435,21.8038,21.8435,16900.0
2007-10-22 13:10:00,33.0,33.03,32.97,33.01,37100.0,21.8435,21.8634,21.8237,21.8502,37100.0
2007-10-22 13:20:00,33.03,33.04,32.95,32.98,29100.0,21.8634,21.87,21.8104,21.8303,29100.0
2007-10-22 13:30:00,32.97,32.97,32.96,32.97,10000.0,21.8237,21.8237,21.8171,21.8237,10000.0
2007-10-22 13:40:00,32.96,33.0,32.91,32.99,12100.0,21.8171,21.8435,21.784,21.8369,12100.0
2007-10-22 13:50:00,32.97,32.98,32.84,32.84,10500.0,21.8237,21.8303,21.7376,21.7376,10500.0
2007-10-22 14:00:00,32.85,32.92,32.84,32.91,17100.0,21.7443,21.7906,21.7376,21.784,17100.0
2007-10-22 14:10:00,32.92,32.99,32.91,32.97,21100.0,21.7906,21.8369,21.784,21.8237,21100.0
2007-10-22 14:20:00,32.96,32.97,32.84,32.85,26600.0,21.8171,21.8237,21.7376,21.7443,26600.0
2007-10-22 14:30:00,32.85,32.93,32.82,32.82,15400.0,21.7443,21.7972,21.7244,21.7244,15400.0
2007-10-22 14:40:00,32.84,32.9,32.82,32.89,18300.0,21.7376,21.7774,21.7244,21.7707,18300.0
2007-10-22 14:50:00,32.89,32.91,32.84,32.91,12000.0,21.7707,21.784,21.7376,21.784,12000.0
2007-10-22 15:00:00,32.9,32.94,32.86,32.93,17800.0,21.7774,21.8038,21.7509,21.7972,17800.0
2007-10-22 15:10:00,32.93,33.0,32.92,32.98,26700.0,21.7972,21.8435,21.7906,21.8303,26700.0
2007-10-22 15:20:00,32.99,33.0,32.88,32.99,16800.0,21.8369,21.8435,21.7641,21.8369,16800.0
2007-10-22 15:30:00,32.98,33.07,32.98,33.05,15200.0,21.8303,21.8899,21.8303,21.8766,15200.0
2007-10-22 15:40:00,33.04,33.14,33.04,33.14,23700.0,21.87,21.9362,21.87,21.9362,23700.0
2007-10-22 15:50:00,33.13,33.21,33.09,33.11,40400.0,21.9296,21.9826,21.9031,21.9164,40400.0
2007-10-23 09:30:00,33.27,33.52,33.2,33.51,18600.0,22.0223,22.1877,21.9759,22.1811,18600.0
2007-10-23 09:40:00,33.54,33.57,33.43,33.51,9400.0,22.201,22.2208,22.1282,22.1811,9400.0
2007-10-23 09:50:00,33.5,33.6,33.49,33.54,22500.0,22.1745,22.2407,22.1679,22.201,22500.0
2007-10-23 10:00:00,33.53,33.93,33.47,33.77,54700.0,22.1944,22.4591,22.1547,22.3532,54700.0
2007-10-23 10:10:00,33.76,33.87,33.69,33.69,42700.0,22.3466,22.4194,22.3003,22.3003,42700.0
2007-10-23 10:20:00,33.69,33.71,33.56,33.67,31000.0,22.3003,22.3135,22.2142,22.287,31000.0
2007-10-23 10:30:00,33.67,33.89,33.65,33.85,39000.0,22.287,22.4327,22.2738,22.4062,39000.0
2007-10-23 10:40:00,33.86,33.87,33.75,33.86,13400.0,22.4128,22.4194,22.34,22.4128,13400.0
2007-10-23 10:50:00,33.84,33.86,33.79,33.81,14900.0,22.3996,22.4128,22.3665,22.3797,14900.0
2007-10-23 11:00:00,33.8,33.8,33.7,33.75,8500.0,22.3731,22.3731,22.3069,22.34,8500.0
2007-10-23 11:10:00,33.73,33.82,33.51,33.56,26800.0,22.3268,22.3863,22.1811,22.2142,26800.0
2007-10-23 11:20:00,33.56,33.6,33.49,33.54,14000.0,22.2142,22.2407,22.1679,22.201,14000.0
2007-10-23 11:30:00,33.54,33.62,33.45,33.62,22100.0,22.201,22.2539,22.1414,22.2539,22100.0
2007-10-23 11:40:00,33.61,33.62,33.46,33.46,21700.0,22.2473,22.2539,22.148,22.148,21700.0
2007-10-23 11:50:00,33.46,33.5,33.44,33.48,13800.0,22.148,22.1745,22.1348,22.1613,13800.0
2007-10-23 12:00:00,33.48,33.53,33.48,33.52,9100.0,22.1613,22.1944,22.1613,22.1877,9100.0
2007-10-23 12:10:00,33.52,33.56,33.51,33.55,10900.0,22.1877,22.2142,22.1811,22.2076,10900.0
2007-10-23 12:20:00,33.56,33.62,33.53,33.57,12700.0,22.2142,22.2539,22.1944,22.2208,12700.0
2007-10-23 12:30:00,33.57,33.64,33.53,33.6,37600.0,22.2208,22.2672,22.1944,22.2407,37600.0
2007-10-23 12:40:00,33.63,33.68,33.6,33.63,12500.0,22.2606,22.2937,22.2407,22.2606,12500.0
2007-10-23 12:50:00,33.63,33.63,33.45,33.45,19600.0,22.2606,22.2606,22.1414,22.1414,19600.0
2007-10-23 13:00:00,33.45,33.53,33.25,33.46,22000.0,22.1414,22.1944,22.009,22.148,22000.0
2007-10-23 13:10:00,33.47,33.54,33.44,33.53,20800.0,22.1547,22.201,22.1348,22.1944,20800.0
2007-10-23 13:20:00,33.53,33.57,33.51,33.53,8800.0,22.1944,22.2208,22.1811,22.1944,8800.0
2007-10-23 13:30:00,33.53,33.67,33.53,33.67,17200.0,22.1944,22.287,22.1944,22.287,17200.0
2007-10-23 13:40:00,33.66,33.68,33.62,33.66,16900.0,22.2804,22.2937,22.2539,22.2804,16900.0
2007-10-23 13:50:00,33.65,33.75,33.65,33.75,15100.0,22.2738,22.34,22.2738,22.34,15100.0
2007-10-23 14:00:00,33.75,33.8,33.72,33.77,28400.0,22.34,22.3731,22.3201,22.3532,28400.0
2007-10-23 14:10:00,33.76,33.88,33.76,33.86,26000.0,22.3466,22.426,22.3466,22.4128,26000.0
2007-10-23 14:20:00,33.86,33.93,33.85,33.9,37200.0,22.4128,22.4591,22.4062,22.4393,37200.0
2007-10-23 14:30:00,33.89,33.98,33.89,33.94,30500.0,22.4327,22.4922,22.4327,22.4658,30500.0
2007-10-23 14:40:00,33.93,33.96,33.85,33.87,27000.0,22.4591,22.479,22.4062,22.4194,27000.0
2007-10-23 14:50:00,33.86,33.97,33.85,33.92,22100.0,22.4128,22.4856,22.4062,22.4525,22100.0
2007-10-23 15:00:00,33.92,33.93,33.84,33.86,26500.0,22.4525,22.4591,22.3996,22.4128,26500.0
2007-10-23 15:10:00,33.86,33.92,33.83,33.88,19500.0,22.4128,22.4525,22.3929,22.426,19500.0
2007-10-23 15:20:00,33.89,33.93,33.83,33.9,37000.0,22.4327,22.4591,22.3929,22.4393,37000.0
2007-10-23 15:30:00,33.91,33.94,33.81,33.83,32700.0,22.4459,22.4658,22.3797,22.3929,32700.0
2007-10-23 15:40:00,33.83,33.92,33.82,33.92,15000.0,22.3929,22.4525,22.3863,22.4525,15000.0
2007-10-23 15:50:00,33.92,33.93,33.79,33.87,48100.0,22.4525,22.4591,22.3665,22.4194,48100.0
2007-10-24 09:30:00,33.8,33.84,33.61,33.81,22500.0,22.3731,22.3996,22.2473,22.3797,22500.0
2007-10-24 09:40:00,33.83,33.88,33.72,33.74,16100.0,22.3929,22.426,22.3201,22.3334,16100.0
2007-10-24 09:50:00,33.74,33.79,33.68,33.78,15200.0,22.3334,22.3665,22.2937,22.3598,15200.0
2007-10-24 10:00:00,33.78,33.81,33.7,33.77,22500.0,22.3598,22.3797,22.3069,22.3532,22500.0
2007-10-24 10:10:00,33.76,33.78,33.63,33.68,16600.0,22.3466,22.3598,22.2606,22.2937,16600.0
2007-10-24 10:20:00,33.68,33.79,33.66,33.78,11700.0,22.2937,22.3665,22.2804,22.3598,11700.0
2007-10-24 10:30:00,33.78,33.79,33.68,33.74,22400.0,22.3598,22.3665,22.2937,22.3334,22400.0
2007-10-24 10:40:00,33.74,33.77,33.61,33.63,17200.0,22.3334,22.3532,22.2473,22.2606,17200.0
2007-10-24 10:50:00,33.64,33.77,33.64,33.7,10500.0,22.2672,22.3532,22.2672,22.3069,10500.0
2007-10-24 11:00:00,33.7,33.8,33.68,33.72,14500.0,22.3069,22.3731,22.2937,22.3201,14500.0
2007-10-24 11:10:00,33.7,33.76,33.65,33.7,15800.0,22.3069,22.3466,22.2738,22.3069,15800.0
2007-10-24 11:20:00,33.71,33.87,33.65,33.86,21400.0,22.3135,22.4194,22.2738,22.4128,21400.0
2007-10-24 11:30:00,33.9,33.91,33.78,33.86,15900.0,22.4393,22.4459,22.3598,22.4128,15900.0
2007-10-24 11:40:00,33.88,33.95,33.87,33.95,16100.0,22.426,22.4724,22.4194,22.4724,16100.0
2007-10-24 11:50:00,33.95,34.0,33.83,33.83,20000.0,22.4724,22.5055,22.3929,22.3929,20000.0
2007-10-24 12:00:00,33.84,33.9,33.77,33.9,16700.0,22.3996,22.4393,22.3532,22.4393,16700.0
2007-10-24 12:10:00,33.9,33.94,33.88,33.89,11100.0,22.4393,22.4658,22.426,22.4327,11100.0
2007-10-24 12:20:00,33.9,33.99,33.87,33.98,13600.0,22.4393,22.4989,22.4194,22.4922,13600.0
2007-10-24 12:30:00,33.97,33.98,33.87,33.94,30200.0,22.4856,22.4922,22.4194,22.4658,30200.0
2007-10-24 12:40:00,33.95,33.97,33.9,33.93,18200.0,22.4724,22.4856,22.4393,22.4591,18200.0
2007-10-24 12:50:00,33.93,33.98,33.88,33.96,14700.0,22.4591,22.4922,22.426,22.479,14700.0
2007-10-24 13:00:00,33.97,33.99,33.84,33.95,25700.0,22.4856,22.4989,22.3996,22.4724,25700.0
2007-10-24 13:10:00,33.94,33.95,33.81,33.82,14800.0,22.4658,22.4724,22.3797,22.3863,14800.0
2007-10-24 13:20:00,33.82,33.82,33.77,33.8,11100.0,22.3863,22.3863,22.3532,22.3731,11100.0
2007-10-24 13:30:00,33.81,33.81,33.72,33.72,16600.0,22.3797,22.3797,22.3201,22.3201,16600.0
2007-10-24 13:40:00,33.73,33.75,33.69,33.73,16600.0,22.3268,22.34,22.3003,22.3268,16600.0
2007-10-24 13:50:00,33.72,33.74,33.58,33.63,15100.0,22.3201,22.3334,22.2275,22.2606,15100.0
2007-10-24 14:00:00,33.65,33.65,33.52,33.56,21400.0,22.2738,22.2738,22.1877,22.2142,21400.0
2007-10-24 14:10:00,33.56,33.58,33.51,33.53,16500.0,22.2142,22.2275,22.1811,22.1944,16500.0
2007-10-24 14:20:00,33.55,33.75,33.55,33.73,21700.0,22.2076,22.34,22.2076,22.3268,21700.0
2007-10-24 14:30:00,33.73,33.83,33.71,33.79,20300.0,22.3268,22.3929,22.3135,22.3665,20300.0
2007-10-24 14:40:00,33.76,33.78,33.71,33.71,13100.0,22.3466,22.3598,22.3135,22.3135,13100.0
2007-10-24 14:50:00,33.72,33.84,33.67,33.82,25200.0,22.3201,22.3996,22.287,22.3863,25200.0
2007-10-24 15:00:00,33.81,33.9,33.77,33.9,18300.0,22.3797,22.4393,22.3532,22.4393,18300.0
2007-10-24 15:10:00,33.91,33.99,33.84,33.88,28800.0,22.4459,22.4989,22.3996,22.426,28800.0
2007-10-24 15:20:00,33.87,33.96,33.81,33.96,28000.0,22.4194,22.479,22.3797,22.479,28000.0
2007-10-24 15:30:00,33.96,33.96,33.76,33.85,28900.0,22.479,22.479,22.3466,22.4062,28900.0
2007-10-24 15:40:00,33.84,33.93,33.84,33.91,28700.0,22.3996,22.4591,22.3996,22.4459,28700.0
2007-10-24 15:50:00,33.91,34.0,33.89,33.99,27500.0,22.4459,22.5055,22.4327,22.4989,27500.0
2007-10-25 09:30:00,34.1,34.13,33.9,33.98,30100.0,22.5717,22.5915,22.4393,22.4922,30100.0
2007-10-25 09:40:00,33.97,34.1,33.91,34.04,7800.0,22.4856,22.5717,22.4459,22.5319,7800.0
2007-10-25 09:50:00,34.03,34.05,33.88,33.94,18300.0,22.5253,22.5386,22.426,22.4658,18300.0
2007-10-25 10:00:00,33.96,34.16,33.96,34.11,16600.0,22.479,22.6114,22.479,22.5783,16600.0
2007-10-25 10:10:00,34.12,34.37,34.12,34.37,15200.0,22.5849,22.7504,22.5849,22.7504,15200.0
2007-10-25 10:20:00,34.36,34.4,34.31,34.35,8800.0,22.7438,22.7702,22.7107,22.7371,8800.0
2007-10-25 10:30:00,34.35,34.39,34.23,34.25,13300.0,22.7371,22.7636,22.6577,22.671,13300.0
2007-10-25 10:40:00,34.24,34.28,34.14,34.16,46700.0,22.6643,22.6908,22.5981,22.6114,46700.0
2007-10-25 10:50:00,34.16,34.25,34.14,34.16,21200.0,22.6114,22.671,22.5981,22.6114,21200.0
2007-10-25 11:00:00,34.15,34.15,34.01,34.06,25500.0,22.6048,22.6048,22.5121,22.5452,25500.0
2007-10-25 11:10:00,34.07,34.1,33.99,34.0,16000.0,22.5518,22.5717,22.4989,22.5055,16000.0
2007-10-25 11:20:00,34.0,34.01,33.92,33.92,9900.0,22.5055,22.5121,22.4525,22.4525,9900.0
2007-10-25 11:30:00,33.93,34.0,33.84,33.84,15500.0,22.4591,22.5055,22.3996,22.3996,15500.0
2007-10-25 11:40:00,33.84,33.88,33.84,33.88,5600.0,22.3996,22.426,22.3996,22.426,5600.0
2007-10-25 11:50:00,33.86,33.88,33.73,33.73,17300.0,22.4128,22.426,22.3268,22.3268,17300.0
2007-10-25 12:00:00,33.72,33.81,33.72,33.75,27200.0,22.3201,22.3797,22.3201,22.34,27200.0
2007-10-25 12:10:00,33.72,33.76,33.7,33.72,9700.0,22.3201,22.3466,22.3069,22.3201,9700.0
2007-10-25 12:20:00,33.7,33.81,33.67,33.81,17000.0,22.3069,22.3797,22.287,22.3797,17000.0
2007-10-25 12:30:00,33.79,33.79,33.66,33.77,18900.0,22.3665,22.3665,22.2804,22.3532,18900.0
2007-10-25 12:40:00,33.77,33.78,33.72,33.72,5000.0,22.3532,22.3598,22.3201,22.3201,5000.0
2007-10-25 12:50:00,33.72,33.79,33.72,33.75,11800.0,22.3201,22.3665,22.3201,22.34,11800.0
2007-10-25 13:00:00,33.74,33.77,33.62,33.64,18100.0,22.3334,22.3532,22.2539,22.2672,18100.0
2007-10-25 13:10:00,33.65,33.69,33.56,33.59,24100.0,22.2738,22.3003,22.2142,22.2341,24100.0
2007-10-25 13:20:00,33.57,33.64,33.51,33.64,11900.0,22.2208,22.2672,22.1811,22.2672,11900.0
2007-10-25 13:30:00,33.62,33.74,33.62,33.66,14100.0,22.2539,22.3334,22.2539,22.2804,14100.0
2007-10-25 13:40:00,33.66,33.68,33.64,33.65,11000.0,22.2804,22.2937,22.2672,22.2738,11000.0
2007-10-25 13:50:00,33.65,33.67,33.59,33.61,10600.0,22.2738,22.287,22.2341,22.2473,10600.0
2007-10-25 14:00:00,33.61,33.62,33.53,33.57,10800.0,22.2473,22.2539,22.1944,22.2208,10800.0
2007-10-25 14:10:00,33.58,33.68,33.56,33.67,21300.0,22.2275,22.2937,22.2142,22.287,21300.0
2007-10-25 14:20:00,33.67,33.74,33.65,33.72,19200.0,22.287,22.3334,22.2738,22.3201,19200.0
2007-10-25 14:30:00,33.73,33.81,33.64,33.77,17300.0,22.3268,22.3797,22.2672,22.3532,17300.0
2007-10-25 14:40:00,33.78,33.8,33.62,33.69,25500.0,22.3598,22.3731,22.2539,22.3003,25500.0
2007-10-25 14:50:00,33.69,33.81,33.67,33.76,27900.0,22.3003,22.3797,22.287,22.3466,27900.0
2007-10-25 15:00:00,33.75,33.75,33.62,33.65,21100.0,22.34,22.34,22.2539,22.2738,21100.0
2007-10-25 15:10:00,33.66,33.78,33.64,33.78,13500.0,22.2804,22.3598,22.2672,22.3598,13500.0
2007-10-25 15:20:00,33.78,33.78,33.68,33.72,29400.0,22.3598,22.3598,22.2937,22.3201,29400.0
2007-10-25 15:30:00,33.72,33.76,33.65,33.73,23800.0,22.3201,22.3466,22.2738,22.3268,23800.0
2007-10-25 15:40:00,33.74,33.87,33.74,33.84,38900.0,22.3334,22.4194,22.3334,22.3996,38900.0
2007-10-25 15:50:00,33.85,33.87,33.82,33.85,45700.0,22.4062,22.4194,22.3863,22.4062,45700.0
2007-10-26 09:30:00,33.99,34.2,33.98,33.99,19200.0,22.4989,22.6379,22.4922,22.4989,19200.0
2007-10-26 09:40:00,33.92,33.98,33.79,33.93,36600.0,22.4525,22.4922,22.3665,22.4591,36600.0
2007-10-26 09:50:00,33.96,34.07,33.84,33.88,32500.0,22.479,22.5518,22.3996,22.426,32500.0
2007-10-26 10:00:00,33.86,33.88,33.62,33.63,52200.0,22.4128,22.426,22.2539,22.2606,52200.0
2007-10-26 10:10:00,33.64,33.64,33.56,33.56,29600.0,22.2672,22.2672,22.2142,22.2142,29600.0
2007-10-26 10:20:00,33.58,33.59,33.39,33.44,24400.0,22.2275,22.2341,22.1017,22.1348,24400.0
2007-10-26 10:30:00,33.42,33.47,33.4,33.41,24400.0,22.1216,22.1547,22.1083,22.1149,24400.0
2007-10-26 10:40:00,33.41,33.41,33.18,33.19,31200.0,22.1149,22.1149,21.9627,21.9693,31200.0
2007-10-26 10:50:00,33.19,33.41,33.19,33.41,15400.0,21.9693,22.1149,21.9693,22.1149,15400.0
2007-10-26 11:00:00,33.4,33.52,33.4,33.49,17200.0,22.1083,22.1877,22.1083,22.1679,17200.0
2007-10-26 11:10:00,33.5,33.54,33.47,33.5,13400.0,22.1745,22.201,22.1547,22.1745,13400.0
2007-10-26 11:20:00,33.47,33.47,33.36,33.36,14500.0,22.1547,22.1547,22.0818,22.0818,14500.0
2007-10-26 11:30:00,33.36,33.37,33.29,33.31,20100.0,22.0818,22.0885,22.0355,22.0487,20100.0
2007-10-26 11:40:00,33.31,33.33,33.25,33.26,13300.0,22.0487,22.062,22.009,22.0156,13300.0
2007-10-26 11:50:00,33.26,33.37,33.22,33.32,29200.0,22.0156,22.0885,21.9892,22.0554,29200.0
2007-10-26 12:00:00,33.33,33.39,33.3,33.39,32600.0,22.062,22.1017,22.0421,22.1017,32600.0
2007-10-26 12:10:00,33.39,33.45,33.37,33.37,14100.0,22.1017,22.1414,22.0885,22.0885,14100.0
2007-10-26 12:20:00,33.39,33.44,33.37,33.44,10500.0,22.1017,22.1348,22.0885,22.1348,10500.0
2007-10-26 12:30:00,33.44,33.54,33.42,33.53,11400.0,22.1348,22.201,22.1216,22.1944,11400.0
2007-10-26 12:40:00,33.53,33.56,33.52,33.54,5800.0,22.1944,22.2142,22.1877,22.201,5800.0
2007-10-26 12:50:00,33.55,33.56,33.53,33.55,5600.0,22.2076,22.2142,22.1944,22.2076,5600.0
2007-10-26 13:00:00,33.56,33.57,33.52,33.56,13400.0,22.2142,22.2208,22.1877,22.2142,13400.0
2007-10-26 13:10:00,33.56,33.62,33.55,33.61,9800.0,22.2142,22.2539,22.2076,22.2473,9800.0
2007-10-26 13:20:00,33.6,33.63,33.57,33.6,8000.0,22.2407,22.2606,22.2208,22.2407,8000.0
2007-10-26 13:30:00,33.57,33.57,33.51,33.53,8500.0,22.2208,22.2208,22.1811,22.1944,8500.0
2007-10-26 13:40:00,33.52,33.55,33.44,33.47,6300.0,22.1877,22.2076,22.1348,22.1547,6300.0
2007-10-26 13:50:00,33.48,33.55,33.46,33.5,8700.0,22.1613,22.2076,22.148,22.1745,8700.0
2007-10-26 14:00:00,33.53,33.59,33.5,33.58,7700.0,22.1944,22.2341,22.1745,22.2275,7700.0
2007-10-26 14:10:00,33.59,33.7,33.58,33.69,14300.0,22.2341,22.3069,22.2275,22.3003,14300.0
2007-10-26 14:20:00,33.67,33.68,33.65,33.66,5800.0,22.287,22.2937,22.2738,22.2804,5800.0
2007-10-26 14:30:00,33.67,33.68,33.64,33.67,6300.0,22.287,22.2937,22.2672,22.287,6300.0
2007-10-26 14:40:00,33.67,33.68,33.6,33.6,10900.0,22.287,22.2937,22.2407,22.2407,10900.0
2007-10-26 14:50:00,33.58,33.63,33.57,33.62,8600.0,22.2275,22.2606,22.2208,22.2539,8600.0
2007-10-26 15:00:00,33.62,33.64,33.49,33.5,13000.0,22.2539,22.2672,22.1679,22.1745,13000.0
2007-10-26 15:10:00,33.5,33.57,33.49,33.56,8100.0,22.1745,22.2208,22.1679,22.2142,8100.0
2007-10-26 15:20:00,33.56,33.56,33.45,33.49,14900.0,22.2142,22.2142,22.1414,22.1679,14900.0
2007-10-26 15:30:00,33.49,33.52,33.36,33.38,23800.0,22.1679,22.1877,22.0818,22.0951,23800.0
2007-10-26 15:40:00,33.38,33.45,33.38,33.4,17900.0,22.0951,22.1414,22.0951,22.1083,17900.0
2007-10-26 15:50:00,33.4,33.51,33.4,33.51,25600.0,22.1083,22.1811,22.1083,22.1811,25600.0
2007-10-29 09:30:00,33.53,33.59,33.25,33.36,22100.0,22.1944,22.2341,22.009,22.0818,22100.0
2007-10-29 09:40:00,33.36,33.7,33.35,33.64,21400.0,22.0818,22.3069,22.0752,22.2672,21400.0
2007-10-29 09:50:00,33.58,33.68,33.58,33.67,31700.0,22.2275,22.2937,22.2275,22.287,31700.0
2007-10-29 10:00:00,33.67,33.79,33.61,33.79,14700.0,22.287,22.3665,22.2473,22.3665,14700.0
2007-10-29 10:10:00,33.77,33.86,33.75,33.86,23900.0,22.3532,22.4128,22.34,22.4128,23900.0
2007-10-29 10:20:00,33.83,33.88,33.8,33.84,17400.0,22.3929,22.426,22.3731,22.3996,17400.0
2007-10-29 10:30:00,33.83,33.87,33.79,33.83,42400.0,22.3929,22.4194,22.3665,22.3929,42400.0
2007-10-29 10:40:00,33.83,33.91,33.83,33.87,17500.0,22.3929,22.4459,22.3929,22.4194,17500.0
2007-10-29 10:50:00,33.88,33.89,33.73,33.88,9500.0,22.426,22.4327,22.3268,22.426,9500.0
2007-10-29 11:00:00,33.87,33.87,33.81,33.84,5900.0,22.4194,22.4194,22.3797,22.3996,5900.0
2007-10-29 11:10:00,33.82,33.9,33.82,33.87,9300.0,22.3863,22.4393,22.3863,22.4194,9300.0
2007-10-29 11:20:00,33.85,33.89,33.83,33.86,5700.0,22.4062,22.4327,22.3929,22.4128,5700.0
2007-10-29 11:30:00,33.87,33.91,33.81,33.81,10700.0,22.4194,22.4459,22.3797,22.3797,10700.0
2007-10-29 11:40:00,33.81,33.81,33.72,33.75,8600.0,22.3797,22.3797,22.3201,22.34,8600.0
2007-10-29 11:50:00,33.76,33.76,33.66,33.69,19700.0,22.3466,22.3466,22.2804,22.3003,19700.0
2007-10-29 12:00:00,33.67,33.81,33.67,33.81,12500.0,22.287,22.3797,22.287,22.3797,12500.0
2007-10-29 12:10:00,33.81,33.88,33.8,33.87,5700.0,22.3797,22.426,22.3731,22.4194,5700.0
2007-10-29 12:20:00,33.86,33.86,33.77,33.77,5500.0,22.4128,22.4128,22.3532,22.3532,5500.0
2007-10-29 12:30:00,33.78,33.78,33.69,33.74,11200.0,22.3598,22.3598,22.3003,22.3334,11200.0
2007-10-29 12:40:00,33.73,33.76,33.72,33.73,1800.0,22.3268,22.3466,22.3201,22.3268,1800.0
2007-10-29 12:50:00,33.72,33.78,33.72,33.75,6600.0,22.3201,22.3598,22.3201,22.34,6600.0
2007-10-29 13:00:00,33.75,33.75,33.7,33.7,6600.0,22.34,22.34,22.3069,22.3069,6600.0
2007-10-29 13:10:00,33.71,33.77,33.7,33.71,6400.0,22.3135,22.3532,22.3069,22.3135,6400.0
2007-10-29 13:20:00,33.73,33.78,33.7,33.74,5200.0,22.3268,22.3598,22.3069,22.3334,5200.0
2007-10-29 13:30:00,33.73,33.74,33.69,33.71,4800.0,22.3268,22.3334,22.3003,22.3135,4800.0
2007-10-29 13:40:00,33.71,33.79,33.7,33.77,4800.0,22.3135,22.3665,22.3069,22.3532,4800.0
2007-10-29 13:50:00,33.77,33.83,33.72,33.83,22800.0,22.3532,22.3929,22.3201,22.3929,22800.0
2007-10-29 14:00:00,33.83,33.93,33.83,33.89,11300.0,22.3929,22.4591,22.3929,22.4327,11300.0
2007-10-29 14:10:00,33.87,33.87,33.76,33.77,9800.0,22.4194,22.4194,22.3466,22.3532,9800.0
2007-10-29 14:20:00,33.77,33.81,33.77,33.81,12000.0,22.3532,22.3797,22.3532,22.3797,12000.0
2007-10-29 14:30:00,33.78,33.8,33.71,33.78,14200.0,22.3598,22.3731,22.3135,22.3598,14200.0
2007-10-29 14:40:00,33.77,33.77,33.73,33.74,9700.0,22.3532,22.3532,22.3268,22.3334,9700.0
2007-10-29 14:50:00,33.75,33.78,33.74,33.76,9600.0,22.34,22.3598,22.3334,22.3466,9600.0
2007-10-29 15:00:00,33.76,33.79,33.73,33.79,24000.0,22.3466,22.3665,22.3268,22.3665,24000.0
2007-10-29 15:10:00,33.8,33.8,33.74,33.79,26200.0,22.3731,22.3731,22.3334,22.3665,26200.0
2007-10-29 15:20:00,33.8,33.87,33.77,33.84,41300.0,22.3731,22.4194,22.3532,22.3996,41300.0
2007-10-29 15:30:00,33.86,33.87,33.73,33.74,23900.0,22.4128,22.4194,22.3268,22.3334,23900.0
2007-10-29 15:40:00,33.74,33.77,33.65,33.7,46800.0,22.3334,22.3532,22.2738,22.3069,46800.0
2007-10-29 15:50:00,33.68,33.86,33.68,33.86,53500.0,22.2937,22.4128,22.2937,22.4128,53500.0
2007-10-30 09:30:00,33.77,33.9,33.61,33.84,21400.0,22.3532,22.4393,22.2473,22.3996,21400.0
2007-10-30 09:40:00,33.86,33.86,33.33,33.64,102200.0,22.4128,22.4128,22.062,22.2672,102200.0
2007-10-30 09:50:00,33.65,33.72,33.57,33.57,41600.0,22.2738,22.3201,22.2208,22.2208,41600.0
2007-10-30 10:00:00,33.58,33.63,33.39,33.4,46100.0,22.2275,22.2606,22.1017,22.1083,46100.0
2007-10-30 10:10:00,33.41,33.78,33.41,33.78,22500.0,22.1149,22.3598,22.1149,22.3598,22500.0
2007-10-30 10:20:00,33.78,33.78,33.59,33.66,23600.0,22.3598,22.3598,22.2341,22.2804,23600.0
2007-10-30 10:30:00,33.67,33.73,33.52,33.54,44200.0,22.287,22.3268,22.1877,22.201,44200.0
2007-10-30 10:40:00,33.54,33.62,33.54,33.59,26600.0,22.201,22.2539,22.201,22.2341,26600.0
2007-10-30 10:50:00,33.59,33.61,33.53,33.57,18500.0,22.2341,22.2473,22.1944,22.2208,18500.0
2007-10-30 11:00:00,33.57,33.58,33.38,33.39,61200.0,22.2208,22.2275,22.0951,22.1017,61200.0
2007-10-30 11:10:00,33.39,33.47,33.35,33.41,28500.0,22.1017,22.1547,22.0752,22.1149,28500.0
2007-10-30 11:20:00,33.42,33.53,33.38,33.53,23000.0,22.1216,22.1944,22.0951,22.1944,23000.0
2007-10-30 11:30:00,33.52,33.75,33.52,33.75,8800.0,22.1877,22.34,22.1877,22.34,8800.0
2007-10-30 11:40:00,33.74,33.84,33.73,33.83,13000.0,22.3334,22.3996,22.3268,22.3929,13000.0
2007-10-30 11:50:00,33.82,33.84,33.74,33.82,12200.0,22.3863,22.3996,22.3334,22.3863,12200.0
2007-10-30 12:00:00,33.83,33.85,33.8,33.85,10500.0,22.3929,22.4062,22.3731,22.4062,10500.0
2007-10-30 12:10:00,33.85,33.94,33.84,33.91,10100.0,22.4062,22.4658,22.3996,22.4459,10100.0
2007-10-30 12:20:00,33.91,33.93,33.82,33.92,7300.0,22.4459,22.4591,22.3863,22.4525,7300.0
2007-10-30 12:30:00,33.94,33.94,33.84,33.86,10300.0,22.4658,22.4658,22.3996,22.4128,10300.0
2007-10-30 12:40:00,33.86,33.98,33.85,33.96,14400.0,22.4128,22.4922,22.4062,22.479,14400.0
2007-10-30 12:50:00,33.96,33.99,33.95,33.96,6500.0,22.479,22.4989,22.4724,22.479,6500.0
2007-10-30 13:00:00,33.97,33.98,33.86,33.91,15200.0,22.4856,22.4922,22.4128,22.4459,15200.0
2007-10-30 13:10:00,33.91,33.99,33.86,33.95,17200.0,22.4459,22.4989,22.4128,22.4724,17200.0
2007-10-30 13:20:00,33.96,34.07,33.96,34.06,8700.0,22.479,22.5518,22.479,22.5452,8700.0
2007-10-30 13:30:00,34.06,34.1,34.03,34.1,11200.0,22.5452,22.5717,22.5253,22.5717,11200.0
2007-10-30 13:40:00,34.09,34.14,34.06,34.08,15300.0,22.565,22.5981,22.5452,22.5584,15300.0
2007-10-30 13:50:00,34.08,34.13,34.04,34.06,9400.0,22.5584,22.5915,22.5319,22.5452,9400.0
2007-10-30 14:00:00,34.05,34.11,34.04,34.09,15200.0,22.5386,22.5783,22.5319,22.565,15200.0
2007-10-30 14:10:00,34.09,34.15,34.09,34.1,14000.0,22.565,22.6048,22.565,22.5717,14000.0
2007-10-30 14:20:00,34.11,34.11,34.08,34.09,9200.0,22.5783,22.5783,22.5584,22.565,9200.0
2007-10-30 14:30:00,34.08,34.16,34.08,34.15,13800.0,22.5584,22.6114,22.5584,22.6048,13800.0
2007-10-30 14:40:00,34.15,34.16,34.12,34.12,13300.0,22.6048,22.6114,22.5849,22.5849,13300.0
2007-10-30 14:50:00,34.12,34.12,34.03,34.03,27700.0,22.5849,22.5849,22.5253,22.5253,27700.0
2007-10-30 15:00:00,34.04,34.11,34.04,34.11,8800.0,22.5319,22.5783,22.5319,22.5783,8800.0
2007-10-30 15:10:00,34.1,34.16,34.09,34.12,20100.0,22.5717,22.6114,22.565,22.5849,20100.0
2007-10-30 15:20:00,34.12,34.12,34.03,34.03,28800.0,22.5849,22.5849,22.5253,22.5253,28800.0
2007-10-30 15:30:00,34.02,34.05,33.91,33.93,18200.0,22.5187,22.5386,22.4459,22.4591,18200.0
2007-10-30 15:40:00,33.94,33.97,33.88,33.93,24100.0,22.4658,22.4856,22.426,22.4591,24100.0
2007-10-30 15:50:00,33.93,33.94,33.8,33.8,61800.0,22.4591,22.4658,22.3731,22.3731,61800.0
2007-10-31 09:30:00,33.89,34.0,33.81,33.87,11900.0,22.4327,22.5055,22.3797,22.4194,11900.0
2007-10-31 09:40:00,33.85,33.85,33.61,33.77,11200.0,22.4062,22.4062,22.2473,22.3532,11200.0
2007-10-31 09:50:00,33.8,33.85,33.77,33.85,4300.0,22.3731,22.4062,22.3532,22.4062,4300.0
2007-10-31 10:00:00,33.84,33.94,33.84,33.93,11300.0,22.3996,22.4658,22.3996,22.4591,11300.0
2007-10-31 10:10:00,33.94,34.05,33.93,34.04,11200.0,22.4658,22.5386,22.4591,22.5319,11200.0
2007-10-31 10:20:00,33.98,34.07,33.98,34.02,6600.0,22.4922,22.5518,22.4922,22.5187,6600.0
2007-10-31 10:30:00,34.0,34.03,33.89,33.97,10000.0,22.5055,22.5253,22.4327,22.4856,10000.0
2007-10-31 10:40:00,33.96,34.02,33.95,34.02,5200.0,22.479,22.5187,22.4724,22.5187,5200.0
2007-10-31 10:50:00,34.0,34.06,34.0,34.02,5300.0,22.5055,22.5452,22.5055,22.5187,5300.0
2007-10-31 11:00:00,34.01,34.01,33.92,33.94,4700.0,22.5121,22.5121,22.4525,22.4658,4700.0
2007-10-31 11:10:00,33.93,33.96,33.93,33.96,4000.0,22.4591,22.479,22.4591,22.479,4000.0
2007-10-31 11:20:00,33.97,34.03,33.96,34.0,2600.0,22.4856,22.5253,22.479,22.5055,2600.0
2007-10-31 11:30:00,34.02,34.05,33.98,33.99,5000.0,22.5187,22.5386,22.4922,22.4989,5000.0
2007-10-31 11:40:00,33.99,34.04,33.97,33.99,6600.0,22.4989,22.5319,22.4856,22.4989,6600.0
2007-10-31 11:50:00,33.99,34.04,33.92,34.04,8500.0,22.4989,22.5319,22.4525,22.5319,8500.0
2007-10-31 12:00:00,34.05,34.13,34.04,34.13,8400.0,22.5386,22.5915,22.5319,22.5915,8400.0
2007-10-31 12:10:00,34.14,34.14,34.04,34.04,3900.0,22.5981,22.5981,22.5319,22.5319,3900.0
2007-10-31 12:20:00,34.03,34.08,33.97,33.97,5000.0,22.5253,22.5584,22.4856,22.4856,5000.0
2007-10-31 12:30:00,34.0,34.0,33.93,33.93,8500.0,22.5055,22.5055,22.4591,22.4591,8500.0
2007-10-31 12:40:00,33.93,33.94,33.92,33.93,3800.0,22.4591,22.4658,22.4525,22.4591,3800.0
2007-10-31 12:50:00,33.93,33.95,33.93,33.94,3600.0,22.4591,22.4724,22.4591,22.4658,3600.0
2007-10-31 13:00:00,33.94,33.99,33.94,33.99,8100.0,22.4658,22.4989,22.4658,22.4989,8100.0
2007-10-31 13:10:00,33.99,34.04,33.98,34.04,3800.0,22.4989,22.5319,22.4922,22.5319,3800.0
2007-10-31 13:20:00,34.04,34.08,34.0,34.03,8600.0,22.5319,22.5584,22.5055,22.5253,8600.0
2007-10-31 13:30:00,34.01,34.08,33.98,34.08,10600.0,22.5121,22.5584,22.4922,22.5584,10600.0
2007-10-31 13:40:00,34.07,34.11,34.07,34.07,8000.0,22.5518,22.5783,22.5518,22.5518,8000.0
2007-10-31 13:50:00,34.06,34.08,33.98,34.06,29500.0,22.5452,22.5584,22.4922,22.5452,29500.0
2007-10-31 14:00:00,34.08,34.11,34.0,34.03,25900.0,22.5584,22.5783,22.5055,22.5253,25900.0
2007-10-31 14:10:00,34.04,34.22,33.89,34.09,31900.0,22.5319,22.6511,22.4327,22.565,31900.0
2007-10-31 14:20:00,34.05,34.15,33.95,34.07,36900.0,22.5386,22.6048,22.4724,22.5518,36900.0
2007-10-31 14:30:00,34.07,34.17,33.96,33.99,30100.0,22.5518,22.618,22.479,22.4989,30100.0
2007-10-31 14:40:00,33.99,34.3,33.99,34.17,40400.0,22.4989,22.704,22.4989,22.618,40400.0
2007-10-31 14:50:00,34.21,34.44,34.17,34.33,60100.0,22.6445,22.7967,22.618,22.7239,60100.0
2007-10-31 15:00:00,34.31,34.4,34.21,34.34,31600.0,22.7107,22.7702,22.6445,22.7305,31600.0
2007-10-31 15:10:00,34.34,34.38,34.23,34.24,38400.0,22.7305,22.757,22.6577,22.6643,38400.0
2007-10-31 15:20:00,34.24,34.24,34.12,34.14,48900.0,22.6643,22.6643,22.5849,22.5981,48900.0
2007-10-31 15:30:00,34.13,34.15,34.05,34.06,42100.0,22.5915,22.6048,22.5386,22.5452,42100.0
2007-10-31 15:40:00,34.05,34.13,34.05,34.09,75300.0,22.5386,22.5915,22.5386,22.565,75300.0
2007-10-31 15:50:00,34.11,34.18,34.07,34.18,198900.0,22.5783,22.6246,22.5518,22.6246,198900.0
2007-11-01 09:30:00,33.8,34.03,33.8,33.89,17100.0,22.3731,22.5253,22.3731,22.4327,17100.0
2007-11-01 09:40:00,33.89,34.1,33.89,34.03,22100.0,22.4327,22.5717,22.4327,22.5253,22100.0
2007-11-01 09:50:00,34.06,34.34,34.04,34.29,24200.0,22.5452,22.7305,22.5319,22.6974,24200.0
2007-11-01 10:00:00,34.29,34.51,34.28,34.51,23900.0,22.6974,22.8431,22.6908,22.8431,23900.0
2007-11-01 10:10:00,34.5,34.56,34.41,34.5,40600.0,22.8364,22.8761,22.7769,22.8364,40600.0
2007-11-01 10:20:00,34.51,34.55,34.34,34.34,31300.0,22.8431,22.8695,22.7305,22.7305,31300.0
2007-11-01 10:30:00,34.37,34.48,34.34,34.43,32400.0,22.7504,22.8232,22.7305,22.7901,32400.0
2007-11-01 10:40:00,34.42,34.55,34.42,34.55,27400.0,22.7835,22.8695,22.7835,22.8695,27400.0
2007-11-01 10:50:00,34.59,34.68,34.55,34.68,25200.0,22.896,22.9556,22.8695,22.9556,25200.0
2007-11-01 11:00:00,34.68,34.69,34.57,34.6,43500.0,22.9556,22.9622,22.8828,22.9026,43500.0
2007-11-01 11:10:00,34.59,34.73,34.57,34.71,69500.0,22.896,22.9887,22.8828,22.9754,69500.0
2007-11-01 11:20:00,34.73,34.74,34.63,34.7,28500.0,22.9887,22.9953,22.9225,22.9688,28500.0
2007-11-01 11:30:00,34.7,34.73,34.58,34.67,24100.0,22.9688,22.9887,22.8894,22.949,24100.0
2007-11-01 11:40:00,34.65,34.72,34.65,34.71,16700.0,22.9357,22.9821,22.9357,22.9754,16700.0
2007-11-01 11:50:00,34.7,34.72,34.55,34.65,22400.0,22.9688,22.9821,22.8695,22.9357,22400.0
2007-11-01 12:00:00,34.65,34.66,34.58,34.61,15500.0,22.9357,22.9423,22.8894,22.9092,15500.0
2007-11-01 12:10:00,34.61,34.61,34.49,34.54,15100.0,22.9092,22.9092,22.8298,22.8629,15100.0
2007-11-01 12:20:00,34.54,34.55,34.41,34.41,8200.0,22.8629,22.8695,22.7769,22.7769,8200.0
2007-11-01 12:30:00,34.4,34.45,34.38,34.44,7200.0,22.7702,22.8033,22.757,22.7967,7200.0
2007-11-01 12:40:00,34.44,34.5,34.44,34.47,20300.0,22.7967,22.8364,22.7967,22.8166,20300.0
2007-11-01 12:50:00,34.47,34.5,34.46,34.49,11800.0,22.8166,22.8364,22.81,22.8298,11800.0
2007-11-01 13:00:00,34.5,34.6,34.47,34.59,24500.0,22.8364,22.9026,22.8166,22.896,24500.0
2007-11-01 13:10:00,34.59,34.61,34.51,34.54,50400.0,22.896,22.9092,22.8431,22.8629,50400.0
2007-11-01 13:20:00,34.54,34.59,34.47,34.5,10700.0,22.8629,22.896,22.8166,22.8364,10700.0
2007-11-01 13:30:00,34.49,34.53,34.41,34.52,10200.0,22.8298,22.8563,22.7769,22.8497,10200.0
2007-11-01 13:40:00,34.51,34.53,34.42,34.48,11100.0,22.8431,22.8563,22.7835,22.8232,11100.0
2007-11-01 13:50:00,34.48,34.51,34.44,34.46,9000.0,22.8232,22.8431,22.7967,22.81,9000.0
2007-11-01 14:00:00,34.48,34.58,34.47,34.52,15700.0,22.8232,22.8894,22.8166,22.8497,15700.0
2007-11-01 14:10:00,34.48,34.55,34.43,34.51,17000.0,22.8232,22.8695,22.7901,22.8431,17000.0
2007-11-01 14:20:00,34.49,34.5,34.41,34.42,19500.0,22.8298,22.8364,22.7769,22.7835,19500.0
2007-11-01 14:30:00,34.42,34.58,34.42,34.51,16900.0,22.7835,22.8894,22.7835,22.8431,16900.0
2007-11-01 14:40:00,34.48,34.57,34.43,34.56,20500.0,22.8232,22.8828,22.7901,22.8761,20500.0
2007-11-01 14:50:00,34.57,34.59,34.51,34.54,16600.0,22.8828,22.896,22.8431,22.8629,16600.0
2007-11-01 15:00:00,34.54,34.6,34.54,34.57,17500.0,22.8629,22.9026,22.8629,22.8828,17500.0
2007-11-01 15:10:00,34.57,34.57,34.46,34.49,22800.0,22.8828,22.8828,22.81,22.8298,22800.0
2007-11-01 15:20:00,34.49,34.5,34.35,34.41,46100.0,22.8298,22.8364,22.7371,22.7769,46100.0
2007-11-01 15:30:00,34.39,34.42,34.37,34.38,42400.0,22.7636,22.7835,22.7504,22.757,42400.0
2007-11-01 15:40:00,34.38,34.48,34.28,34.39,115400.0,22.757,22.8232,22.6908,22.7636,115400.0
2007-11-01 15:50:00,34.39,34.41,34.19,34.19,67800.0,22.7636,22.7769,22.6312,22.6312,67800.0
2007-11-02 09:30:00,34.26,34.56,34.14,34.25,21800.0,22.6776,22.8761,22.5981,22.671,21800.0
2007-11-02 09:40:00,34.19,34.23,33.98,34.01,25500.0,22.6312,22.6577,22.4922,22.5121,25500.0
2007-11-02 09:50:00,34.03,34.06,33.86,33.98,36700.0,22.5253,22.5452,22.4128,22.4922,36700.0
2007-11-02 10:00:00,33.94,34.04,33.8,34.02,22900.0,22.4658,22.5319,22.3731,22.5187,22900.0
2007-11-02 10:10:00,34.04,34.1,33.94,33.95,15000.0,22.5319,22.5717,22.4658,22.4724,15000.0
2007-11-02 10:20:00,33.91,34.16,33.91,34.16,17300.0,22.4459,22.6114,22.4459,22.6114,17300.0
2007-11-02 10:30:00,34.15,34.27,34.13,34.25,20500.0,22.6048,22.6842,22.5915,22.671,20500.0
2007-11-02 10:40:00,34.24,34.25,34.15,34.16,12700.0,22.6643,22.671,22.6048,22.6114,12700.0
2007-11-02 10:50:00,34.17,34.31,34.16,34.24,18200.0,22.618,22.7107,22.6114,22.6643,18200.0
2007-11-02 11:00:00,34.28,34.44,34.28,34.32,48500.0,22.6908,22.7967,22.6908,22.7173,48500.0
2007-11-02 11:10:00,34.34,34.38,34.31,34.37,15500.0,22.7305,22.757,22.7107,22.7504,15500.0
2007-11-02 11:20:00,34.3,34.36,34.16,34.24,35000.0,22.704,22.7438,22.6114,22.6643,35000.0
2007-11-02 11:30:00,34.24,34.26,34.1,34.19,27600.0,22.6643,22.6776,22.5717,22.6312,27600.0
2007-11-02 11:40:00,34.2,34.26,34.15,34.17,10900.0,22.6379,22.6776,22.6048,22.618,10900.0
2007-11-02 11:50:00,34.17,34.26,34.02,34.02,29000.0,22.618,22.6776,22.5187,22.5187,29000.0
2007-11-02 12:00:00,34.03,34.11,33.93,33.93,33400.0,22.5253,22.5783,22.4591,22.4591,33400.0
2007-11-02 12:10:00,33.93,34.05,33.88,33.93,36200.0,22.4591,22.5386,22.426,22.4591,36200.0
2007-11-02 12:20:00,33.94,34.05,33.85,34.01,38800.0,22.4658,22.5386,22.4062,22.5121,38800.0
2007-11-02 12:30:00,34.02,34.15,33.96,33.99,34100.0,22.5187,22.6048,22.479,22.4989,34100.0
2007-11-02 12:40:00,33.99,34.15,33.96,34.04,31800.0,22.4989,22.6048,22.479,22.5319,31800.0
2007-11-02 12:50:00,34.04,34.07,33.99,34.06,12200.0,22.5319,22.5518,22.4989,22.5452,12200.0
2007-11-02 13:00:00,34.08,34.14,33.97,34.01,16900.0,22.5584,22.5981,22.4856,22.5121,16900.0
2007-11-02 13:10:00,34.01,34.01,33.94,33.96,10200.0,22.5121,22.5121,22.4658,22.479,10200.0
2007-11-02 13:20:00,33.98,34.0,33.9,33.97,14400.0,22.4922,22.5055,22.4393,22.4856,14400.0
2007-11-02 13:30:00,33.97,34.0,33.91,34.0,12300.0,22.4856,22.5055,22.4459,22.5055,12300.0
2007-11-02 13:40:00,33.99,34.06,33.91,34.02,16700.0,22.4989,22.5452,22.4459,22.5187,16700.0
2007-11-02 13:50:00,34.05,34.05,33.96,33.99,12000.0,22.5386,22.5386,22.479,22.4989,12000.0
2007-11-02 14:00:00,33.98,34.0,33.95,34.0,10700.0,22.4922,22.5055,22.4724,22.5055,10700.0
2007-11-02 14:10:00,33.99,33.99,33.89,33.9,9600.0,22.4989,22.4989,22.4327,22.4393,9600.0
2007-11-02 14:20:00,33.9,34.0,33.9,33.99,9400.0,22.4393,22.5055,22.4393,22.4989,9400.0
2007-11-02 14:30:00,33.99,34.0,33.94,33.97,13800.0,22.4989,22.5055,22.4658,22.4856,13800.0
2007-11-02 14:40:00,33.95,34.01,33.86,33.9,18700.0,22.4724,22.5121,22.4128,22.4393,18700.0
2007-11-02 14:50:00,33.9,33.93,33.76,33.8,13800.0,22.4393,22.4591,22.3466,22.3731,13800.0
2007-11-02 15:00:00,33.81,33.95,33.81,33.9,12100.0,22.3797,22.4724,22.3797,22.4393,12100.0
2007-11-02 15:10:00,33.92,34.02,33.84,34.0,16400.0,22.4525,22.5187,22.3996,22.5055,16400.0
2007-11-02 15:20:00,34.02,34.04,33.93,33.94,16500.0,22.5187,22.5319,22.4591,22.4658,16500.0
2007-11-02 15:30:00,33.94,33.96,33.77,33.77,29300.0,22.4658,22.479,22.3532,22.3532,29300.0
2007-11-02 15:40:00,33.78,33.9,33.7,33.83,50400.0,22.3598,22.4393,22.3069,22.3929,50400.0
2007-11-02 15:50:00,33.83,33.9,33.82,33.87,38600.0,22.3929,22.4393,22.3863,22.4194,38600.0
2007-11-05 09:30:00,33.94,33.94,33.64,33.74,16600.0,22.4658,22.4658,22.2672,22.3334,16600.0
2007-11-05 09:40:00,33.73,33.92,33.67,33.7,33300.0,22.3268,22.4525,22.287,22.3069,33300.0
2007-11-05 09:50:00,33.68,33.9,33.53,33.85,29600.0,22.2937,22.4393,22.1944,22.4062,29600.0
2007-11-05 10:00:00,33.83,34.0,33.8,33.97,28800.0,22.3929,22.5055,22.3731,22.4856,28800.0
2007-11-05 10:10:00,33.99,34.08,33.95,34.03,20400.0,22.4989,22.5584,22.4724,22.5253,20400.0
2007-11-05 10:20:00,34.06,34.19,34.02,34.11,19500.0,22.5452,22.6312,22.5187,22.5783,19500.0
2007-11-05 10:30:00,34.11,34.25,34.1,34.14,17500.0,22.5783,22.671,22.5717,22.5981,17500.0
2007-11-05 10:40:00,34.16,34.21,34.09,34.12,16700.0,22.6114,22.6445,22.565,22.5849,16700.0
2007-11-05 10:50:00,34.13,34.24,34.04,34.07,14100.0,22.5915,22.6643,22.5319,22.5518,14100.0
2007-11-05 11:00:00,34.06,34.12,34.04,34.07,10500.0,22.5452,22.5849,22.5319,22.5518,10500.0
2007-11-05 11:10:00,34.09,34.17,34.03,34.12,12400.0,22.565,22.618,22.5253,22.5849,12400.0
2007-11-05 11:20:00,34.12,34.15,34.01,34.03,9800.0,22.5849,22.6048,22.5121,22.5253,9800.0
2007-11-05 11:30:00,34.04,34.1,33.97,34.0,12700.0,22.5319,22.5717,22.4856,22.5055,12700.0
2007-11-05 11:40:00,34.01,34.06,33.99,33.99,17400.0,22.5121,22.5452,22.4989,22.4989,17400.0
2007-11-05 11:50:00,33.99,34.06,33.95,34.06,68700.0,22.4989,22.5452,22.4724,22.5452,68700.0
2007-11-05 12:00:00,34.06,34.09,33.96,34.01,10400.0,22.5452,22.565,22.479,22.5121,10400.0
2007-11-05 12:10:00,33.99,34.03,33.92,34.02,8600.0,22.4989,22.5253,22.4525,22.5187,8600.0
2007-11-05 12:20:00,34.02,34.03,33.91,34.03,10500.0,22.5187,22.5253,22.4459,22.5253,10500.0
2007-11-05 12:30:00,34.03,34.1,33.98,34.1,10800.0,22.5253,22.5717,22.4922,22.5717,10800.0
2007-11-05 12:40:00,34.1,34.18,34.02,34.16,9500.0,22.5717,22.6246,22.5187,22.6114,9500.0
2007-11-05 12:50:00,34.16,34.19,34.04,34.17,10300.0,22.6114,22.6312,22.5319,22.618,10300.0
2007-11-05 13:00:00,34.15,34.16,34.02,34.02,12100.0,22.6048,22.6114,22.5187,22.5187,12100.0
2007-11-05 13:10:00,34.03,34.08,33.95,33.98,16900.0,22.5253,22.5584,22.4724,22.4922,16900.0
2007-11-05 13:20:00,33.99,34.07,33.95,34.02,9600.0,22.4989,22.5518,22.4724,22.5187,9600.0
2007-11-05 13:30:00,34.0,34.09,33.95,33.98,18700.0,22.5055,22.565,22.4724,22.4922,18700.0
2007-11-05 13:40:00,33.99,33.99,33.92,33.94,11600.0,22.4989,22.4989,22.4525,22.4658,11600.0
2007-11-05 13:50:00,33.91,33.96,33.85,33.96,23500.0,22.4459,22.479,22.4062,22.479,23500.0
2007-11-05 14:00:00,33.96,33.99,33.91,33.93,48800.0,22.479,22.4989,22.4459,22.4591,48800.0
2007-11-05 14:10:00,33.94,33.95,33.88,33.88,37600.0,22.4658,22.4724,22.426,22.426,37600.0
2007-11-05 14:20:00,33.89,33.92,33.82,33.9,45200.0,22.4327,22.4525,22.3863,22.4393,45200.0
2007-11-05 14:30:00,33.9,33.98,33.86,33.95,21900.0,22.4393,22.4922,22.4128,22.4724,21900.0
2007-11-05 14:40:00,33.93,33.98,33.91,33.93,18400.0,22.4591,22.4922,22.4459,22.4591,18400.0
2007-11-05 14:50:00,33.93,33.98,33.89,33.89,18200.0,22.4591,22.4922,22.4327,22.4327,18200.0
2007-11-05 15:00:00,33.89,33.98,33.87,33.91,57200.0,22.4327,22.4922,22.4194,22.4459,57200.0
2007-11-05 15:10:00,33.92,34.15,33.9,33.98,27600.0,22.4525,22.6048,22.4393,22.4922,27600.0
2007-11-05 15:20:00,33.94,34.11,33.91,34.06,43600.0,22.4658,22.5783,22.4459,22.5452,43600.0
2007-11-05 15:30:00,34.05,34.16,33.96,34.0,28800.0,22.5386,22.6114,22.479,22.5055,28800.0
2007-11-05 15:40:00,34.01,34.03,33.89,33.89,43900.0,22.5121,22.5253,22.4327,22.4327,43900.0
2007-11-05 15:50:00,33.9,34.0,33.8,33.82,123800.0,22.4393,22.5055,22.3731,22.3863,123800.0
2007-11-06 09:30:00,33.77,33.77,33.21,33.32,46500.0,22.3532,22.3532,21.9826,22.0554,46500.0
2007-11-06 09:40:00,33.33,33.53,32.76,32.9,77800.0,22.062,22.1944,21.6847,21.7774,77800.0
2007-11-06 09:50:00,32.94,33.13,32.92,33.01,67300.0,21.8038,21.9296,21.7906,21.8502,67300.0
2007-11-06 10:00:00,33.01,33.11,32.33,32.51,154400.0,21.8502,21.9164,21.4001,21.5192,154400.0
2007-11-06 10:10:00,32.51,32.95,32.5,32.91,35400.0,21.5192,21.8104,21.5126,21.784,35400.0
2007-11-06 10:20:00,32.92,33.01,32.86,32.95,30400.0,21.7906,21.8502,21.7509,21.8104,30400.0
2007-11-06 10:30:00,32.95,32.95,32.9,32.94,42300.0,21.8104,21.8104,21.7774,21.8038,42300.0
2007-11-06 10:40:00,32.93,32.96,32.9,32.96,54300.0,21.7972,21.8171,21.7774,21.8171,54300.0
2007-11-06 10:50:00,32.95,33.01,32.93,32.97,46800.0,21.8104,21.8502,21.7972,21.8237,46800.0
2007-11-06 11:00:00,32.97,33.07,32.95,33.04,62200.0,21.8237,21.8899,21.8104,21.87,62200.0
2007-11-06 11:10:00,33.05,33.1,32.98,33.06,32000.0,21.8766,21.9097,21.8303,21.8833,32000.0
2007-11-06 11:20:00,33.07,33.08,33.04,33.06,23300.0,21.8899,21.8965,21.87,21.8833,23300.0
2007-11-06 11:30:00,33.07,33.07,32.99,33.03,38100.0,21.8899,21.8899,21.8369,21.8634,38100.0
2007-11-06 11:40:00,33.04,33.08,33.0,33.0,29700.0,21.87,21.8965,21.8435,21.8435,29700.0
2007-11-06 11:50:00,33.0,33.07,33.0,33.04,50100.0,21.8435,21.8899,21.8435,21.87,50100.0
2007-11-06 12:00:00,33.04,33.08,33.02,33.08,31100.0,21.87,21.8965,21.8568,21.8965,31100.0
2007-11-06 12:10:00,33.09,33.27,33.09,33.25,25800.0,21.9031,22.0223,21.9031,22.009,25800.0
2007-11-06 12:20:00,33.26,33.34,33.24,33.34,47100.0,22.0156,22.0686,22.0024,22.0686,47100.0
2007-11-06 12:30:00,33.33,33.5,33.33,33.48,67600.0,22.062,22.1745,22.062,22.1613,67600.0
2007-11-06 12:40:00,33.48,33.48,33.39,33.4,30300.0,22.1613,22.1613,22.1017,22.1083,30300.0
2007-11-06 12:50:00,33.39,33.46,33.39,33.43,22200.0,22.1017,22.148,22.1017,22.1282,22200.0
2007-11-06 13:00:00,33.43,33.51,33.4,33.5,39300.0,22.1282,22.1811,22.1083,22.1745,39300.0
2007-11-06 13:10:00,33.5,33.51,33.48,33.49,31400.0,22.1745,22.1811,22.1613,22.1679,31400.0
2007-11-06 13:20:00,33.49,33.49,33.46,33.47,25800.0,22.1679,22.1679,22.148,22.1547,25800.0
2007-11-06 13:30:00,33.46,33.54,33.44,33.51,20200.0,22.148,22.201,22.1348,22.1811,20200.0
2007-11-06 13:40:00,33.51,33.54,33.5,33.51,25000.0,22.1811,22.201,22.1745,22.1811,25000.0
2007-11-06 13:50:00,33.51,33.55,33.48,33.48,23100.0,22.1811,22.2076,22.1613,22.1613,23100.0
2007-11-06 14:00:00,33.48,33.5,33.47,33.47,30000.0,22.1613,22.1745,22.1547,22.1547,30000.0
2007-11-06 14:10:00,33.47,33.54,33.46,33.54,25200.0,22.1547,22.201,22.148,22.201,25200.0
2007-11-06 14:20:00,33.55,33.55,33.24,33.25,36300.0,22.2076,22.2076,22.0024,22.009,36300.0
2007-11-06 14:30:00,33.25,33.31,33.19,33.3,27800.0,22.009,22.0487,21.9693,22.0421,27800.0
2007-11-06 14:40:00,33.32,33.37,33.31,33.36,14800.0,22.0554,22.0885,22.0487,22.0818,14800.0
2007-11-06 14:50:00,33.37,33.46,33.36,33.46,22100.0,22.0885,22.148,22.0818,22.148,22100.0
2007-11-06 15:00:00,33.46,33.51,33.31,33.38,37400.0,22.148,22.1811,22.0487,22.0951,37400.0
2007-11-06 15:10:00,33.39,33.41,33.34,33.4,31900.0,22.1017,22.1149,22.0686,22.1083,31900.0
2007-11-06 15:20:00,33.39,33.56,33.38,33.55,41900.0,22.1017,22.2142,22.0951,22.2076,41900.0
2007-11-06 15:30:00,33.55,33.59,33.48,33.49,49500.0,22.2076,22.2341,22.1613,22.1679,49500.0
2007-11-06 15:40:00,33.49,33.55,33.47,33.53,46700.0,22.1679,22.2076,22.1547,22.1944,46700.0
2007-11-06 15:50:00,33.54,33.59,33.52,33.56,71400.0,22.201,22.2341,22.1877,22.2142,71400.0
2007-11-07 09:30:00,32.76,33.56,31.78,33.35,31500.0,21.6847,22.2142,21.036,22.0752,31500.0
2007-11-07 09:40:00,33.34,33.34,33.08,33.31,31400.0,22.0686,22.0686,21.8965,22.0487,31400.0
2007-11-07 09:50:00,33.33,33.5,33.32,33.49,21100.0,22.062,22.1745,22.0554,22.1679,21100.0
2007-11-07 10:00:00,33.48,33.58,33.43,33.58,19800.0,22.1613,22.2275,22.1282,22.2275,19800.0
2007-11-07 10:10:00,33.57,33.66,33.53,33.65,19100.0,22.2208,22.2804,22.1944,22.2738,19100.0
2007-11-07 10:20:00,33.65,33.72,33.63,33.63,20300.0,22.2738,22.3201,22.2606,22.2606,20300.0
2007-11-07 10:30:00,33.65,33.79,33.65,33.67,37000.0,22.2738,22.3665,22.2738,22.287,37000.0
2007-11-07 10:40:00,33.66,33.77,33.66,33.74,20200.0,22.2804,22.3532,22.2804,22.3334,20200.0
2007-11-07 10:50:00,33.74,33.78,33.68,33.69,15000.0,22.3334,22.3598,22.2937,22.3003,15000.0
2007-11-07 11:00:00,33.69,33.69,33.58,33.65,19900.0,22.3003,22.3003,22.2275,22.2738,19900.0
2007-11-07 11:10:00,33.66,33.7,33.63,33.7,18800.0,22.2804,22.3069,22.2606,22.3069,18800.0
2007-11-07 11:20:00,33.68,33.74,33.63,33.74,11300.0,22.2937,22.3334,22.2606,22.3334,11300.0
2007-11-07 11:30:00,33.72,33.82,33.72,33.82,19300.0,22.3201,22.3863,22.3201,22.3863,19300.0
2007-11-07 11:40:00,33.82,33.83,33.76,33.76,15700.0,22.3863,22.3929,22.3466,22.3466,15700.0
2007-11-07 11:50:00,33.76,33.81,33.75,33.78,22800.0,22.3466,22.3797,22.34,22.3598,22800.0
2007-11-07 12:00:00,33.76,33.78,33.76,33.76,29200.0,22.3466,22.3598,22.3466,22.3466,29200.0
2007-11-07 12:10:00,33.76,33.78,33.76,33.76,27400.0,22.3466,22.3598,22.3466,22.3466,27400.0
2007-11-07 12:20:00,33.76,33.79,33.76,33.77,23600.0,22.3466,22.3665,22.3466,22.3532,23600.0
2007-11-07 12:30:00,33.76,33.84,33.76,33.8,24100.0,22.3466,22.3996,22.3466,22.3731,24100.0
2007-11-07 12:40:00,33.8,33.83,33.8,33.81,30900.0,22.3731,22.3929,22.3731,22.3797,30900.0
2007-11-07 12:50:00,33.81,33.82,33.79,33.81,41100.0,22.3797,22.3863,22.3665,22.3797,41100.0
2007-11-07 13:00:00,33.81,33.85,33.78,33.78,36200.0,22.3797,22.4062,22.3598,22.3598,36200.0
2007-11-07 13:10:00,33.79,33.79,33.44,33.5,33400.0,22.3665,22.3665,22.1348,22.1745,33400.0
2007-11-07 13:20:00,33.49,33.55,33.38,33.43,24900.0,22.1679,22.2076,22.0951,22.1282,24900.0
2007-11-07 13:30:00,33.45,33.54,33.45,33.45,23200.0,22.1414,22.201,22.1414,22.1414,23200.0
2007-11-07 13:40:00,33.45,33.73,33.44,33.7,39300.0,22.1414,22.3268,22.1348,22.3069,39300.0
2007-11-07 13:50:00,33.69,33.74,33.68,33.7,25800.0,22.3003,22.3334,22.2937,22.3069,25800.0
2007-11-07 14:00:00,33.7,33.7,33.6,33.66,22000.0,22.3069,22.3069,22.2407,22.2804,22000.0
2007-11-07 14:10:00,33.65,33.68,33.58,33.66,24100.0,22.2738,22.2937,22.2275,22.2804,24100.0
2007-11-07 14:20:00,33.66,33.72,33.62,33.67,23600.0,22.2804,22.3201,22.2539,22.287,23600.0
2007-11-07 14:30:00,33.7,33.71,33.62,33.62,31100.0,22.3069,22.3135,22.2539,22.2539,31100.0
2007-11-07 14:40:00,33.63,33.69,33.6,33.6,29800.0,22.2606,22.3003,22.2407,22.2407,29800.0
2007-11-07 14:50:00,33.62,33.62,33.5,33.56,35800.0,22.2539,22.2539,22.1745,22.2142,35800.0
2007-11-07 15:00:00,33.56,33.62,33.51,33.61,29700.0,22.2142,22.2539,22.1811,22.2473,29700.0
2007-11-07 15:10:00,33.63,33.67,33.5,33.52,30800.0,22.2606,22.287,22.1745,22.1877,30800.0
2007-11-07 15:20:00,33.52,33.59,33.4,33.4,45200.0,22.1877,22.2341,22.1083,22.1083,45200.0
2007-11-07 15:30:00,33.41,33.53,33.38,33.45,74700.0,22.1149,22.1944,22.0951,22.1414,74700.0
2007-11-07 15:40:00,33.46,33.57,33.32,33.33,50000.0,22.148,22.2208,22.0554,22.062,50000.0
2007-11-07 15:50:00,33.3,33.36,33.2,33.35,60900.0,22.0421,22.0818,21.9759,22.0752,60900.0
2007-11-08 09:30:00,33.53,33.82,33.38,33.42,21400.0,22.1944,22.3863,22.0951,22.1216,21400.0
2007-11-08 09:40:00,33.43,33.61,33.23,33.6,22900.0,22.1282,22.2473,21.9958,22.2407,22900.0
2007-11-08 09:50:00,33.6,33.79,33.59,33.76,26200.0,22.2407,22.3665,22.2341,22.3466,26200.0
2007-11-08 10:00:00,33.75,33.97,33.69,33.94,40100.0,22.34,22.4856,22.3003,22.4658,40100.0
2007-11-08 10:10:00,33.93,34.0,33.85,33.96,43500.0,22.4591,22.5055,22.4062,22.479,43500.0
2007-11-08 10:20:00,33.97,34.0,33.92,33.98,45300.0,22.4856,22.5055,22.4525,22.4922,45300.0
2007-11-08 10:30:00,33.97,34.0,33.92,33.92,27100.0,22.4856,22.5055,22.4525,22.4525,27100.0
2007-11-08 10:40:00,33.92,34.0,33.92,33.99,24100.0,22.4525,22.5055,22.4525,22.4989,24100.0
2007-11-08 10:50:00,33.99,34.27,33.97,34.26,35900.0,22.4989,22.6842,22.4856,22.6776,35900.0
2007-11-08 11:00:00,34.25,34.27,34.13,34.13,28600.0,22.671,22.6842,22.5915,22.5915,28600.0
2007-11-08 11:10:00,34.16,34.26,34.13,34.19,34500.0,22.6114,22.6776,22.5915,22.6312,34500.0
2007-11-08 11:20:00,34.18,34.3,34.14,34.29,18300.0,22.6246,22.704,22.5981,22.6974,18300.0
2007-11-08 11:30:00,34.3,34.34,34.23,34.27,30700.0,22.704,22.7305,22.6577,22.6842,30700.0
2007-11-08 11:40:00,34.27,34.39,34.25,34.31,28600.0,22.6842,22.7636,22.671,22.7107,28600.0
2007-11-08 11:50:00,34.32,34.46,34.26,34.45,20200.0,22.7173,22.81,22.6776,22.8033,20200.0
2007-11-08 12:00:00,34.46,34.58,34.41,34.45,30100.0,22.81,22.8894,22.7769,22.8033,30100.0
2007-11-08 12:10:00,34.48,34.55,34.4,34.43,18700.0,22.8232,22.8695,22.7702,22.7901,18700.0
2007-11-08 12:20:00,34.42,34.44,34.31,34.39,23800.0,22.7835,22.7967,22.7107,22.7636,23800.0
2007-11-08 12:30:00,34.4,34.54,34.4,34.53,24900.0,22.7702,22.8629,22.7702,22.8563,24900.0
2007-11-08 12:40:00,34.53,34.53,34.32,34.32,43300.0,22.8563,22.8563,22.7173,22.7173,43300.0
2007-11-08 12:50:00,34.31,34.5,34.28,34.46,53100.0,22.7107,22.8364,22.6908,22.81,53100.0
2007-11-08 13:00:00,34.46,34.48,34.3,34.36,42400.0,22.81,22.8232,22.704,22.7438,42400.0
2007-11-08 13:10:00,34.36,34.48,34.3,34.45,42700.0,22.7438,22.8232,22.704,22.8033,42700.0
2007-11-08 13:20:00,34.42,34.54,34.34,34.51,42000.0,22.7835,22.8629,22.7305,22.8431,42000.0
2007-11-08 13:30:00,34.5,34.55,34.46,34.54,42900.0,22.8364,22.8695,22.81,22.8629,42900.0
2007-11-08 13:40:00,34.53,34.61,34.45,34.55,41600.0,22.8563,22.9092,22.8033,22.8695,41600.0
2007-11-08 13:50:00,34.54,34.67,34.51,34.67,46100.0,22.8629,22.949,22.8431,22.949,46100.0
2007-11-08 14:00:00,34.66,34.73,34.64,34.66,40000.0,22.9423,22.9887,22.9291,22.9423,40000.0
2007-11-08 14:10:00,34.65,34.78,34.65,34.76,37400.0,22.9357,23.0218,22.9357,23.0085,37400.0
2007-11-08 14:20:00,34.77,34.85,34.75,34.85,40200.0,23.0152,23.0681,23.0019,23.0681,40200.0
2007-11-08 14:30:00,34.85,34.9,34.76,34.77,42000.0,23.0681,23.1012,23.0085,23.0152,42000.0
2007-11-08 14:40:00,34.77,34.89,34.76,34.85,42800.0,23.0152,23.0946,23.0085,23.0681,42800.0
2007-11-08 14:50:00,34.85,34.92,34.78,34.83,86600.0,23.0681,23.1144,23.0218,23.0549,86600.0
2007-11-08 15:00:00,34.77,34.98,34.77,34.87,61700.0,23.0152,23.1542,23.0152,23.0813,61700.0
2007-11-08 15:10:00,34.87,34.96,34.79,34.94,71800.0,23.0813,23.1409,23.0284,23.1277,71800.0
2007-11-08 15:20:00,34.94,35.0,34.88,34.95,74500.0,23.1277,23.1674,23.088,23.1343,74500.0
2007-11-08 15:30:00,34.96,35.0,34.74,34.83,65800.0,23.1409,23.1674,22.9953,23.0549,65800.0
2007-11-08 15:40:00,34.87,35.0,34.84,34.89,56400.0,23.0813,23.1674,23.0615,23.0946,56400.0
2007-11-08 15:50:00,34.91,35.0,34.81,34.9,92400.0,23.1078,23.1674,23.0416,23.1012,92400.0
2007-11-09 09:30:00,34.52,34.52,33.97,34.03,26800.0,22.8497,22.8497,22.4856,22.5253,26800.0
2007-11-09 09:40:00,34.04,34.04,33.53,33.7,52300.0,22.5319,22.5319,22.1944,22.3069,52300.0
2007-11-09 09:50:00,33.73,33.81,33.65,33.67,22200.0,22.3268,22.3797,22.2738,22.287,22200.0
2007-11-09 10:00:00,33.64,33.77,33.5,33.69,26600.0,22.2672,22.3532,22.1745,22.3003,26600.0
2007-11-09 10:10:00,33.72,33.8,33.61,33.8,26400.0,22.3201,22.3731,22.2473,22.3731,26400.0
2007-11-09 10:20:00,33.81,33.81,33.41,33.43,37100.0,22.3797,22.3797,22.1149,22.1282,37100.0
2007-11-09 10:30:00,33.44,33.53,33.4,33.44,26500.0,22.1348,22.1944,22.1083,22.1348,26500.0
2007-11-09 10:40:00,33.46,33.48,33.22,33.31,41300.0,22.148,22.1613,21.9892,22.0487,41300.0
2007-11-09 10:50:00,33.31,33.46,33.28,33.42,26000.0,22.0487,22.148,22.0289,22.1216,26000.0
2007-11-09 11:00:00,33.41,33.45,33.3,33.3,13200.0,22.1149,22.1414,22.0421,22.0421,13200.0
2007-11-09 11:10:00,33.3,33.43,33.25,33.38,9700.0,22.0421,22.1282,22.009,22.0951,9700.0
2007-11-09 11:20:00,33.39,33.53,33.38,33.45,23200.0,22.1017,22.1944,22.0951,22.1414,23200.0
2007-11-09 11:30:00,33.44,33.55,33.41,33.48,16500.0,22.1348,22.2076,22.1149,22.1613,16500.0
2007-11-09 11:40:00,33.47,33.59,33.43,33.51,13900.0,22.1547,22.2341,22.1282,22.1811,13900.0
2007-11-09 11:50:00,33.51,33.59,33.47,33.56,18000.0,22.1811,22.2341,22.1547,22.2142,18000.0
2007-11-09 12:00:00,33.56,33.56,33.46,33.53,11300.0,22.2142,22.2142,22.148,22.1944,11300.0
2007-11-09 12:10:00,33.52,33.57,33.45,33.57,13400.0,22.1877,22.2208,22.1414,22.2208,13400.0
2007-11-09 12:20:00,33.57,33.57,33.52,33.54,8000.0,22.2208,22.2208,22.1877,22.201,8000.0
2007-11-09 12:30:00,33.54,33.64,33.48,33.59,16800.0,22.201,22.2672,22.1613,22.2341,16800.0
2007-11-09 12:40:00,33.59,33.65,33.47,33.53,16500.0,22.2341,22.2738,22.1547,22.1944,16500.0
2007-11-09 12:50:00,33.53,33.54,33.48,33.51,10900.0,22.1944,22.201,22.1613,22.1811,10900.0
2007-11-09 13:00:00,33.51,33.52,33.37,33.38,14400.0,22.1811,22.1877,22.0885,22.0951,14400.0
2007-11-09 13:10:00,33.38,33.47,33.36,33.46,18700.0,22.0951,22.1547,22.0818,22.148,18700.0
2007-11-09 13:20:00,33.44,33.5,33.35,33.37,21000.0,22.1348,22.1745,22.0752,22.0885,21000.0
2007-11-09 13:30:00,33.36,33.42,33.33,33.36,14700.0,22.0818,22.1216,22.062,22.0818,14700.0
2007-11-09 13:40:00,33.36,33.49,33.34,33.48,18500.0,22.0818,22.1679,22.0686,22.1613,18500.0
2007-11-09 13:50:00,33.47,33.49,33.47,33.47,8200.0,22.1547,22.1679,22.1547,22.1547,8200.0
2007-11-09 14:00:00,33.47,33.55,33.42,33.52,24300.0,22.1547,22.2076,22.1216,22.1877,24300.0
2007-11-09 14:10:00,33.51,33.55,33.45,33.55,31700.0,22.1811,22.2076,22.1414,22.2076,31700.0
2007-11-09 14:20:00,33.55,33.68,33.48,33.6,30500.0,22.2076,22.2937,22.1613,22.2407,30500.0
2007-11-09 14:30:00,33.6,33.62,33.51,33.52,14800.0,22.2407,22.2539,22.1811,22.1877,14800.0
2007-11-09 14:40:00,33.54,33.59,33.48,33.51,20400.0,22.201,22.2341,22.1613,22.1811,20400.0
2007-11-09 14:50:00,33.5,33.53,33.46,33.47,25600.0,22.1745,22.1944,22.148,22.1547,25600.0
2007-11-09 15:00:00,33.47,33.54,33.47,33.51,21500.0,22.1547,22.201,22.1547,22.1811,21500.0
2007-11-09 15:10:00,33.51,33.56,33.49,33.55,25800.0,22.1811,22.2142,22.1679,22.2076,25800.0
2007-11-09 15:20:00,33.55,33.59,33.44,33.44,32600.0,22.2076,22.2341,22.1348,22.1348,32600.0
2007-11-09 15:30:00,33.44,33.45,33.13,33.18,57400.0,22.1348,22.1414,21.9296,21.9627,57400.0
2007-11-09 15:40:00,33.19,33.22,32.95,32.96,64100.0,21.9693,21.9892,21.8104,21.8171,64100.0
2007-11-09 15:50:00,32.96,32.97,32.72,32.77,136700.0,21.8171,21.8237,21.6582,21.6913,136700.0
2007-11-12 09:30:00,32.86,33.01,32.71,33.01,16900.0,21.7509,21.8502,21.6516,21.8502,16900.0
2007-11-12 09:40:00,33.03,33.35,33.03,33.2,23300.0,21.8634,22.0752,21.8634,21.9759,23300.0
2007-11-12 09:50:00,33.2,33.23,32.98,33.05,20300.0,21.9759,21.9958,21.8303,21.8766,20300.0
2007-11-12 10:00:00,33.07,33.07,32.87,32.88,17400.0,21.8899,21.8899,21.7575,21.7641,17400.0
2007-11-12 10:10:00,32.88,33.08,32.88,33.07,17900.0,21.7641,21.8965,21.7641,21.8899,17900.0
2007-11-12 10:20:00,33.05,33.12,32.99,33.1,19200.0,21.8766,21.923,21.8369,21.9097,19200.0
2007-11-12 10:30:00,33.1,33.24,33.09,33.13,30600.0,21.9097,22.0024,21.9031,21.9296,30600.0
2007-11-12 10:40:00,33.14,33.33,33.13,33.25,26000.0,21.9362,22.062,21.9296,22.009,26000.0
2007-11-12 10:50:00,33.23,33.23,33.16,33.21,16600.0,21.9958,21.9958,21.9495,21.9826,16600.0
2007-11-12 11:00:00,33.21,33.29,33.18,33.28,22200.0,21.9826,22.0355,21.9627,22.0289,22200.0
2007-11-12 11:10:00,33.28,33.3,33.21,33.23,28400.0,22.0289,22.0421,21.9826,21.9958,28400.0
2007-11-12 11:20:00,33.23,33.26,33.18,33.23,16500.0,21.9958,22.0156,21.9627,21.9958,16500.0
2007-11-12 11:30:00,33.22,33.26,33.2,33.21,17900.0,21.9892,22.0156,21.9759,21.9826,17900.0
2007-11-12 11:40:00,33.25,33.28,33.23,33.24,15800.0,22.009,22.0289,21.9958,22.0024,15800.0
2007-11-12 11:50:00,33.24,33.29,33.2,33.21,30400.0,22.0024,22.0355,21.9759,21.9826,30400.0
2007-11-12 12:00:00,33.23,33.27,33.2,33.22,24800.0,21.9958,22.0223,21.9759,21.9892,24800.0
2007-11-12 12:10:00,33.21,33.32,33.2,33.32,25200.0,21.9826,22.0554,21.9759,22.0554,25200.0
2007-11-12 12:20:00,33.31,33.33,33.27,33.29,27400.0,22.0487,22.062,22.0223,22.0355,27400.0
2007-11-12 12:30:00,33.28,33.39,33.28,33.35,16900.0,22.0289,22.1017,22.0289,22.0752,16900.0
2007-11-12 12:40:00,33.35,33.37,33.33,33.34,21200.0,22.0752,22.0885,22.062,22.0686,21200.0
2007-11-12 12:50:00,33.33,33.39,33.33,33.38,14600.0,22.062,22.1017,22.062,22.0951,14600.0
2007-11-12 13:00:00,33.38,33.38,33.33,33.35,23800.0,22.0951,22.0951,22.062,22.0752,23800.0
2007-11-12 13:10:00,33.35,33.4,33.33,33.36,21400.0,22.0752,22.1083,22.062,22.0818,21400.0
2007-11-12 13:20:00,33.36,33.45,33.35,33.35,27900.0,22.0818,22.1414,22.0752,22.0752,27900.0
2007-11-12 13:30:00,33.34,33.38,33.3,33.3,26300.0,22.0686,22.0951,22.0421,22.0421,26300.0
2007-11-12 13:40:00,33.3,33.43,33.3,33.43,53100.0,22.0421,22.1282,22.0421,22.1282,53100.0
2007-11-12 13:50:00,33.43,33.47,33.4,33.45,40900.0,22.1282,22.1547,22.1083,22.1414,40900.0
2007-11-12 14:00:00,33.45,33.45,33.34,33.4,50100.0,22.1414,22.1414,22.0686,22.1083,50100.0
2007-11-12 14:10:00,33.4,33.46,33.33,33.38,43900.0,22.1083,22.148,22.062,22.0951,43900.0
2007-11-12 14:20:00,33.38,33.5,33.33,33.48,42100.0,22.0951,22.1745,22.062,22.1613,42100.0
2007-11-12 14:30:00,33.49,33.55,33.44,33.49,28600.0,22.1679,22.2076,22.1348,22.1679,28600.0
2007-11-12 14:40:00,33.5,33.6,33.5,33.54,23300.0,22.1745,22.2407,22.1745,22.201,23300.0
2007-11-12 14:50:00,33.52,33.57,33.49,33.54,28900.0,22.1877,22.2208,22.1679,22.201,28900.0
2007-11-12 15:00:00,33.53,33.54,33.38,33.51,42200.0,22.1944,22.201,22.0951,22.1811,42200.0
2007-11-12 15:10:00,33.52,33.56,33.37,33.4,41400.0,22.1877,22.2142,22.0885,22.1083,41400.0
2007-11-12 15:20:00,33.39,33.43,33.23,33.24,33800.0,22.1017,22.1282,21.9958,22.0024,33800.0
2007-11-12 15:30:00,33.23,33.41,33.23,33.41,32200.0,21.9958,22.1149,21.9958,22.1149,32200.0
2007-11-12 15:40:00,33.41,33.41,33.18,33.2,59100.0,22.1149,22.1149,21.9627,21.9759,59100.0
2007-11-12 15:50:00,33.22,33.26,33.13,33.16,54900.0,21.9892,22.0156,21.9296,21.9495,54900.0
2007-11-13 09:30:00,33.38,33.65,33.27,33.43,21500.0,22.0951,22.2738,22.0223,22.1282,21500.0
2007-11-13 09:40:00,33.39,33.43,33.25,33.31,24100.0,22.1017,22.1282,22.009,22.0487,24100.0
2007-11-13 09:50:00,33.3,33.41,33.22,33.4,29200.0,22.0421,22.1149,21.9892,22.1083,29200.0
2007-11-13 10:00:00,33.39,33.4,33.25,33.26,26300.0,22.1017,22.1083,22.009,22.0156,26300.0
2007-11-13 10:10:00,33.26,33.32,33.19,33.3,41500.0,22.0156,22.0554,21.9693,22.0421,41500.0
2007-11-13 10:20:00,33.3,33.3,33.26,33.26,16500.0,22.0421,22.0421,22.0156,22.0156,16500.0
2007-11-13 10:30:00,33.26,33.26,33.19,33.23,28400.0,22.0156,22.0156,21.9693,21.9958,28400.0
2007-11-13 10:40:00,33.25,33.32,33.23,33.29,21200.0,22.009,22.0554,21.9958,22.0355,21200.0
2007-11-13 10:50:00,33.28,33.29,33.15,33.15,20500.0,22.0289,22.0355,21.9428,21.9428,20500.0
2007-11-13 11:00:00,33.16,33.34,33.16,33.33,18100.0,21.9495,22.0686,21.9495,22.062,18100.0
2007-11-13 11:10:00,33.33,33.43,33.29,33.37,17500.0,22.062,22.1282,22.0355,22.0885,17500.0
2007-11-13 11:20:00,33.36,33.39,33.29,33.37,11400.0,22.0818,22.1017,22.0355,22.0885,11400.0
2007-11-13 11:30:00,33.37,33.47,33.36,33.42,18000.0,22.0885,22.1547,22.0818,22.1216,18000.0
2007-11-13 11:40:00,33.41,33.43,33.38,33.39,8000.0,22.1149,22.1282,22.0951,22.1017,8000.0
2007-11-13 11:50:00,33.38,33.44,33.37,33.39,9300.0,22.0951,22.1348,22.0885,22.1017,9300.0
2007-11-13 12:00:00,33.39,33.48,33.37,33.44,16800.0,22.1017,22.1613,22.0885,22.1348,16800.0
2007-11-13 12:10:00,33.45,33.47,33.32,33.37,20200.0,22.1414,22.1547,22.0554,22.0885,20200.0
2007-11-13 12:20:00,33.37,33.45,33.37,33.43,14900.0,22.0885,22.1414,22.0885,22.1282,14900.0
2007-11-13 12:30:00,33.45,33.55,33.41,33.54,24700.0,22.1414,22.2076,22.1149,22.201,24700.0
2007-11-13 12:40:00,33.54,33.55,33.5,33.5,17200.0,22.201,22.2076,22.1745,22.1745,17200.0
2007-11-13 12:50:00,33.5,33.55,33.48,33.51,12400.0,22.1745,22.2076,22.1613,22.1811,12400.0
2007-11-13 13:00:00,33.52,33.53,33.48,33.49,12600.0,22.1877,22.1944,22.1613,22.1679,12600.0
2007-11-13 13:10:00,33.49,33.5,33.46,33.47,8200.0,22.1679,22.1745,22.148,22.1547,8200.0
2007-11-13 13:20:00,33.47,33.54,33.45,33.51,14200.0,22.1547,22.201,22.1414,22.1811,14200.0
2007-11-13 13:30:00,33.53,33.57,33.5,33.54,15700.0,22.1944,22.2208,22.1745,22.201,15700.0
2007-11-13 13:40:00,33.56,33.6,33.52,33.53,28400.0,22.2142,22.2407,22.1877,22.1944,28400.0
2007-11-13 13:50:00,33.54,33.57,33.5,33.56,30300.0,22.201,22.2208,22.1745,22.2142,30300.0
2007-11-13 14:00:00,33.56,33.57,33.52,33.52,13000.0,22.2142,22.2208,22.1877,22.1877,13000.0
2007-11-13 14:10:00,33.52,33.54,33.5,33.53,24700.0,22.1877,22.201,22.1745,22.1944,24700.0
2007-11-13 14:20:00,33.53,33.6,33.5,33.5,24300.0,22.1944,22.2407,22.1745,22.1745,24300.0
2007-11-13 14:30:00,33.52,33.57,33.51,33.55,12100.0,22.1877,22.2208,22.1811,22.2076,12100.0
2007-11-13 14:40:00,33.55,33.56,33.48,33.53,21300.0,22.2076,22.2142,22.1613,22.1944,21300.0
2007-11-13 14:50:00,33.52,33.52,33.49,33.51,15900.0,22.1877,22.1877,22.1679,22.1811,15900.0
2007-11-13 15:00:00,33.51,33.67,33.51,33.61,25500.0,22.1811,22.287,22.1811,22.2473,25500.0
2007-11-13 15:10:00,33.61,33.64,33.56,33.58,24600.0,22.2473,22.2672,22.2142,22.2275,24600.0
2007-11-13 15:20:00,33.58,33.61,33.56,33.56,20800.0,22.2275,22.2473,22.2142,22.2142,20800.0
2007-11-13 15:30:00,33.57,33.66,33.57,33.66,32700.0,22.2208,22.2804,22.2208,22.2804,32700.0
2007-11-13 15:40:00,33.66,33.77,33.66,33.7,35800.0,22.2804,22.3532,22.2804,22.3069,35800.0
2007-11-13 15:50:00,33.69,33.7,33.56,33.58,85600.0,22.3003,22.3069,22.2142,22.2275,85600.0
2007-11-14 09:30:00,33.8,34.08,33.63,33.66,16900.0,22.3731,22.5584,22.2606,22.2804,16900.0
2007-11-14 09:40:00,33.68,33.8,33.64,33.74,19600.0,22.2937,22.3731,22.2672,22.3334,19600.0
2007-11-14 09:50:00,33.73,33.8,33.67,33.74,17800.0,22.3268,22.3731,22.287,22.3334,17800.0
2007-11-14 10:00:00,33.72,33.79,33.6,33.6,20600.0,22.3201,22.3665,22.2407,22.2407,20600.0
2007-11-14 10:10:00,33.65,33.67,33.57,33.58,19500.0,22.2738,22.287,22.2208,22.2275,19500.0
2007-11-14 10:20:00,33.59,33.62,33.52,33.59,27600.0,22.2341,22.2539,22.1877,22.2341,27600.0
2007-11-14 10:30:00,33.6,33.67,33.51,33.64,28300.0,22.2407,22.287,22.1811,22.2672,28300.0
2007-11-14 10:40:00,33.63,33.69,33.61,33.69,24800.0,22.2606,22.3003,22.2473,22.3003,24800.0
2007-11-14 10:50:00,33.68,33.75,33.68,33.7,39900.0,22.2937,22.34,22.2937,22.3069,39900.0
2007-11-14 11:00:00,33.68,33.74,33.66,33.66,23700.0,22.2937,22.3334,22.2804,22.2804,23700.0
2007-11-14 11:10:00,33.66,33.69,33.61,33.67,29100.0,22.2804,22.3003,22.2473,22.287,29100.0
2007-11-14 11:20:00,33.67,33.71,33.64,33.66,19300.0,22.287,22.3135,22.2672,22.2804,19300.0
2007-11-14 11:30:00,33.68,33.76,33.64,33.67,25200.0,22.2937,22.3466,22.2672,22.287,25200.0
2007-11-14 11:40:00,33.67,33.88,33.66,33.88,25300.0,22.287,22.426,22.2804,22.426,25300.0
2007-11-14 11:50:00,33.88,33.94,33.86,33.89,17400.0,22.426,22.4658,22.4128,22.4327,17400.0
2007-11-14 12:00:00,33.88,33.88,33.79,33.84,13700.0,22.426,22.426,22.3665,22.3996,13700.0
2007-11-14 12:10:00,33.82,33.89,33.81,33.85,15600.0,22.3863,22.4327,22.3797,22.4062,15600.0
2007-11-14 12:20:00,33.86,33.9,33.84,33.89,11200.0,22.4128,22.4393,22.3996,22.4327,11200.0
2007-11-14 12:30:00,33.89,33.91,33.85,33.91,12000.0,22.4327,22.4459,22.4062,22.4459,12000.0
2007-11-14 12:40:00,33.89,33.93,33.85,33.93,16100.0,22.4327,22.4591,22.4062,22.4591,16100.0
2007-11-14 12:50:00,33.93,33.93,33.83,33.84,10000.0,22.4591,22.4591,22.3929,22.3996,10000.0
2007-11-14 13:00:00,33.86,33.89,33.86,33.87,7200.0,22.4128,22.4327,22.4128,22.4194,7200.0
2007-11-14 13:10:00,33.86,33.95,33.86,33.91,12100.0,22.4128,22.4724,22.4128,22.4459,12100.0
2007-11-14 13:20:00,33.92,33.95,33.9,33.93,13600.0,22.4525,22.4724,22.4393,22.4591,13600.0
2007-11-14 13:30:00,33.9,33.96,33.87,33.96,33700.0,22.4393,22.479,22.4194,22.479,33700.0
2007-11-14 13:40:00,33.96,33.97,33.91,33.97,26400.0,22.479,22.4856,22.4459,22.4856,26400.0
2007-11-14 13:50:00,33.97,33.99,33.9,33.91,22300.0,22.4856,22.4989,22.4393,22.4459,22300.0
2007-11-14 14:00:00,33.91,34.02,33.91,34.0,30500.0,22.4459,22.5187,22.4459,22.5055,30500.0
2007-11-14 14:10:00,34.01,34.03,33.99,34.01,24600.0,22.5121,22.5253,22.4989,22.5121,24600.0
2007-11-14 14:20:00,34.01,34.03,33.92,33.92,15100.0,22.5121,22.5253,22.4525,22.4525,15100.0
2007-11-14 14:30:00,33.92,33.92,33.87,33.87,16100.0,22.4525,22.4525,22.4194,22.4194,16100.0
2007-11-14 14:40:00,33.88,33.89,33.78,33.88,32900.0,22.426,22.4327,22.3598,22.426,32900.0
2007-11-14 14:50:00,33.88,34.07,33.87,34.04,43300.0,22.426,22.5518,22.4194,22.5319,43300.0
2007-11-14 15:00:00,34.06,34.13,34.01,34.02,38100.0,22.5452,22.5915,22.5121,22.5187,38100.0
2007-11-14 15:10:00,34.03,34.08,34.0,34.01,46700.0,22.5253,22.5584,22.5055,22.5121,46700.0
2007-11-14 15:20:00,34.0,34.06,33.88,33.97,56100.0,22.5055,22.5452,22.426,22.4856,56100.0
2007-11-14 15:30:00,33.96,34.05,33.73,33.75,68300.0,22.479,22.5386,22.3268,22.34,68300.0
2007-11-14 15:40:00,33.75,33.79,33.6,33.77,80300.0,22.34,22.3665,22.2407,22.3532,80300.0
2007-11-14 15:50:00,33.76,33.78,33.61,33.7,99400.0,22.3466,22.3598,22.2473,22.3069,99400.0
2007-11-15 09:30:00,33.77,33.77,33.24,33.43,14700.0,22.3532,22.3532,22.0024,22.1282,14700.0
2007-11-15 09:40:00,33.43,33.57,33.38,33.5,30900.0,22.1282,22.2208,22.0951,22.1745,30900.0
2007-11-15 09:50:00,33.5,33.58,33.38,33.39,18400.0,22.1745,22.2275,22.0951,22.1017,18400.0
2007-11-15 10:00:00,33.38,33.41,33.24,33.41,16200.0,22.0951,22.1149,22.0024,22.1149,16200.0
2007-11-15 10:10:00,33.4,33.44,33.28,33.4,18700.0,22.1083,22.1348,22.0289,22.1083,18700.0
2007-11-15 10:20:00,33.39,33.66,33.38,33.66,21300.0,22.1017,22.2804,22.0951,22.2804,21300.0
2007-11-15 10:30:00,33.63,33.72,33.47,33.7,28500.0,22.2606,22.3201,22.1547,22.3069,28500.0
2007-11-15 10:40:00,33.68,33.68,33.59,33.68,12300.0,22.2937,22.2937,22.2341,22.2937,12300.0
2007-11-15 10:50:00,33.67,33.68,33.45,33.52,18800.0,22.287,22.2937,22.1414,22.1877,18800.0
2007-11-15 11:00:00,33.51,33.61,33.47,33.59,12300.0,22.1811,22.2473,22.1547,22.2341,12300.0
2007-11-15 11:10:00,33.58,33.58,33.52,33.54,9200.0,22.2275,22.2275,22.1877,22.201,9200.0
2007-11-15 11:20:00,33.52,33.53,33.48,33.49,4900.0,22.1877,22.1944,22.1613,22.1679,4900.0
2007-11-15 11:30:00,33.49,33.51,33.41,33.5,11800.0,22.1679,22.1811,22.1149,22.1745,11800.0
2007-11-15 11:40:00,33.5,33.5,33.47,33.49,7000.0,22.1745,22.1745,22.1547,22.1679,7000.0
2007-11-15 11:50:00,33.5,33.55,33.45,33.54,12000.0,22.1745,22.2076,22.1414,22.201,12000.0
2007-11-15 12:00:00,33.54,33.58,33.52,33.56,9900.0,22.201,22.2275,22.1877,22.2142,9900.0
2007-11-15 12:10:00,33.55,33.59,33.48,33.49,13200.0,22.2076,22.2341,22.1613,22.1679,13200.0
2007-11-15 12:20:00,33.48,33.54,33.46,33.48,10900.0,22.1613,22.201,22.148,22.1613,10900.0
2007-11-15 12:30:00,33.47,33.51,33.44,33.48,23300.0,22.1547,22.1811,22.1348,22.1613,23300.0
2007-11-15 12:40:00,33.48,33.49,33.37,33.38,17700.0,22.1613,22.1679,22.0885,22.0951,17700.0
2007-11-15 12:50:00,33.38,33.4,33.32,33.32,17200.0,22.0951,22.1083,22.0554,22.0554,17200.0
2007-11-15 13:00:00,33.31,33.4,33.31,33.39,18300.0,22.0487,22.1083,22.0487,22.1017,18300.0
2007-11-15 13:10:00,33.38,33.4,33.26,33.28,16800.0,22.0951,22.1083,22.0156,22.0289,16800.0
2007-11-15 13:20:00,33.25,33.33,33.23,33.33,20100.0,22.009,22.062,21.9958,22.062,20100.0
2007-11-15 13:30:00,33.32,33.36,33.27,33.27,20800.0,22.0554,22.0818,22.0223,22.0223,20800.0
2007-11-15 13:40:00,33.25,33.29,33.22,33.23,20700.0,22.009,22.0355,21.9892,21.9958,20700.0
2007-11-15 13:50:00,33.23,33.31,33.2,33.3,17700.0,21.9958,22.0487,21.9759,22.0421,17700.0
2007-11-15 14:00:00,33.3,33.38,33.3,33.31,25800.0,22.0421,22.0951,22.0421,22.0487,25800.0
2007-11-15 14:10:00,33.32,33.34,33.29,33.29,24300.0,22.0554,22.0686,22.0355,22.0355,24300.0
2007-11-15 14:20:00,33.3,33.34,33.26,33.27,18600.0,22.0421,22.0686,22.0156,22.0223,18600.0
2007-11-15 14:30:00,33.26,33.28,33.19,33.2,24000.0,22.0156,22.0289,21.9693,21.9759,24000.0
2007-11-15 14:40:00,33.2,33.2,33.08,33.1,26100.0,21.9759,21.9759,21.8965,21.9097,26100.0
2007-11-15 14:50:00,33.1,33.1,32.97,32.97,25300.0,21.9097,21.9097,21.8237,21.8237,25300.0
2007-11-15 15:00:00,32.98,33.12,32.97,33.09,39600.0,21.8303,21.923,21.8237,21.9031,39600.0
2007-11-15 15:10:00,33.1,33.27,33.08,33.24,24900.0,21.9097,22.0223,21.8965,22.0024,24900.0
2007-11-15 15:20:00,33.25,33.39,33.25,33.31,30800.0,22.009,22.1017,22.009,22.0487,30800.0
2007-11-15 15:30:00,33.32,33.36,33.28,33.33,63300.0,22.0554,22.0818,22.0289,22.062,63300.0
2007-11-15 15:40:00,33.32,33.5,33.29,33.45,77500.0,22.0554,22.1745,22.0355,22.1414,77500.0
2007-11-15 15:50:00,33.44,33.49,33.31,33.48,75000.0,22.1348,22.1679,22.0487,22.1613,75000.0
2007-11-16 09:30:00,33.46,33.54,33.13,33.46,16600.0,22.148,22.201,21.9296,22.148,16600.0
2007-11-16 09:40:00,33.44,33.59,33.4,33.48,16900.0,22.1348,22.2341,22.1083,22.1613,16900.0
2007-11-16 09:50:00,33.4,33.49,33.23,33.24,13200.0,22.1083,22.1679,21.9958,22.0024,13200.0
2007-11-16 10:00:00,33.19,33.34,33.09,33.29,27600.0,21.9693,22.0686,21.9031,22.0355,27600.0
2007-11-16 10:10:00,33.31,33.4,33.2,33.29,20100.0,22.0487,22.1083,21.9759,22.0355,20100.0
2007-11-16 10:20:00,33.27,33.39,33.23,33.3,26900.0,22.0223,22.1017,21.9958,22.0421,26900.0
2007-11-16 10:30:00,33.33,33.39,33.21,33.29,28100.0,22.062,22.1017,21.9826,22.0355,28100.0
2007-11-16 10:40:00,33.3,33.37,33.29,33.37,10000.0,22.0421,22.0885,22.0355,22.0885,10000.0
2007-11-16 10:50:00,33.37,33.48,33.36,33.46,16400.0,22.0885,22.1613,22.0818,22.148,16400.0
2007-11-16 11:00:00,33.45,33.61,33.45,33.55,27400.0,22.1414,22.2473,22.1414,22.2076,27400.0
2007-11-16 11:10:00,33.55,33.6,33.52,33.6,21300.0,22.2076,22.2407,22.1877,22.2407,21300.0
2007-11-16 11:20:00,33.59,33.6,33.37,33.37,20200.0,22.2341,22.2407,22.0885,22.0885,20200.0
2007-11-16 11:30:00,33.37,33.49,33.36,33.46,8600.0,22.0885,22.1679,22.0818,22.148,8600.0
2007-11-16 11:40:00,33.47,33.56,33.41,33.51,29900.0,22.1547,22.2142,22.1149,22.1811,29900.0
2007-11-16 11:50:00,33.51,33.61,33.49,33.5,18700.0,22.1811,22.2473,22.1679,22.1745,18700.0
2007-11-16 12:00:00,33.51,33.54,33.48,33.53,17500.0,22.1811,22.201,22.1613,22.1944,17500.0
2007-11-16 12:10:00,33.54,33.67,33.48,33.66,28100.0,22.201,22.287,22.1613,22.2804,28100.0
2007-11-16 12:20:00,33.66,33.67,33.57,33.57,27800.0,22.2804,22.287,22.2208,22.2208,27800.0
2007-11-16 12:30:00,33.57,33.62,33.49,33.52,36800.0,22.2208,22.2539,22.1679,22.1877,36800.0
2007-11-16 12:40:00,33.49,33.53,33.46,33.52,14500.0,22.1679,22.1944,22.148,22.1877,14500.0
2007-11-16 12:50:00,33.52,33.58,33.44,33.48,13400.0,22.1877,22.2275,22.1348,22.1613,13400.0
2007-11-16 13:00:00,33.48,33.55,33.48,33.55,9200.0,22.1613,22.2076,22.1613,22.2076,9200.0
2007-11-16 13:10:00,33.55,33.57,33.46,33.57,15400.0,22.2076,22.2208,22.148,22.2208,15400.0
2007-11-16 13:20:00,33.56,33.57,33.47,33.52,12900.0,22.2142,22.2208,22.1547,22.1877,12900.0
2007-11-16 13:30:00,33.52,33.62,33.51,33.6,18500.0,22.1877,22.2539,22.1811,22.2407,18500.0
2007-11-16 13:40:00,33.6,33.78,33.6,33.74,28600.0,22.2407,22.3598,22.2407,22.3334,28600.0
2007-11-16 13:50:00,33.73,33.73,33.47,33.55,18900.0,22.3268,22.3268,22.1547,22.2076,18900.0
2007-11-16 14:00:00,33.56,33.67,33.48,33.5,31900.0,22.2142,22.287,22.1613,22.1745,31900.0
2007-11-16 14:10:00,33.5,33.58,33.41,33.45,17500.0,22.1745,22.2275,22.1149,22.1414,17500.0
2007-11-16 14:20:00,33.45,33.68,33.22,33.68,62800.0,22.1414,22.2937,21.9892,22.2937,62800.0
2007-11-16 14:30:00,33.68,33.69,33.47,33.5,43800.0,22.2937,22.3003,22.1547,22.1745,43800.0
2007-11-16 14:40:00,33.48,33.65,33.48,33.58,27600.0,22.1613,22.2738,22.1613,22.2275,27600.0
2007-11-16 14:50:00,33.6,33.72,33.53,33.67,50000.0,22.2407,22.3201,22.1944,22.287,50000.0
2007-11-16 15:00:00,33.68,33.77,33.58,33.73,52100.0,22.2937,22.3532,22.2275,22.3268,52100.0
2007-11-16 15:10:00,33.73,33.8,33.72,33.77,42600.0,22.3268,22.3731,22.3201,22.3532,42600.0
2007-11-16 15:20:00,33.77,33.87,33.73,33.76,44000.0,22.3532,22.4194,22.3268,22.3466,44000.0
2007-11-16 15:30:00,33.76,33.79,33.75,33.76,54300.0,22.3466,22.3665,22.34,22.3466,54300.0
2007-11-16 15:40:00,33.76,33.94,33.76,33.92,39400.0,22.3466,22.4658,22.3466,22.4525,39400.0
2007-11-16 15:50:00,33.93,33.96,33.82,33.88,65000.0,22.4591,22.479,22.3863,22.426,65000.0
2007-11-19 09:30:00,33.63,33.75,33.5,33.72,17900.0,22.2606,22.34,22.1745,22.3201,17900.0
2007-11-19 09:40:00,33.71,33.71,33.41,33.6,30400.0,22.3135,22.3135,22.1149,22.2407,30400.0
2007-11-19 09:50:00,33.6,33.64,33.5,33.52,24900.0,22.2407,22.2672,22.1745,22.1877,24900.0
2007-11-19 10:00:00,33.52,33.61,33.48,33.5,12800.0,22.1877,22.2473,22.1613,22.1745,12800.0
2007-11-19 10:10:00,33.5,33.55,33.47,33.53,13900.0,22.1745,22.2076,22.1547,22.1944,13900.0
2007-11-19 10:20:00,33.54,33.75,33.54,33.68,23700.0,22.201,22.34,22.201,22.2937,23700.0
2007-11-19 10:30:00,33.68,33.75,33.65,33.68,18500.0,22.2937,22.34,22.2738,22.2937,18500.0
2007-11-19 10:40:00,33.69,33.75,33.69,33.73,10600.0,22.3003,22.34,22.3003,22.3268,10600.0
2007-11-19 10:50:00,33.72,33.75,33.68,33.69,13000.0,22.3201,22.34,22.2937,22.3003,13000.0
2007-11-19 11:00:00,33.73,33.75,33.57,33.58,24200.0,22.3268,22.34,22.2208,22.2275,24200.0
2007-11-19 11:10:00,33.57,33.6,33.48,33.52,34300.0,22.2208,22.2407,22.1613,22.1877,34300.0
2007-11-19 11:20:00,33.52,33.52,33.44,33.44,19600.0,22.1877,22.1877,22.1348,22.1348,19600.0
2007-11-19 11:30:00,33.45,33.5,33.44,33.47,15200.0,22.1414,22.1745,22.1348,22.1547,15200.0
2007-11-19 11:40:00,33.49,33.5,33.41,33.41,22700.0,22.1679,22.1745,22.1149,22.1149,22700.0
2007-11-19 11:50:00,33.44,33.46,33.31,33.32,16000.0,22.1348,22.148,22.0487,22.0554,16000.0
2007-11-19 12:00:00,33.32,33.39,33.27,33.33,26200.0,22.0554,22.1017,22.0223,22.062,26200.0
2007-11-19 12:10:00,33.35,33.39,33.24,33.36,17200.0,22.0752,22.1017,22.0024,22.0818,17200.0
2007-11-19 12:20:00,33.35,33.38,33.31,33.31,5500.0,22.0752,22.0951,22.0487,22.0487,5500.0
2007-11-19 12:30:00,33.31,33.33,33.26,33.28,10300.0,22.0487,22.062,22.0156,22.0289,10300.0
2007-11-19 12:40:00,33.29,33.32,33.29,33.3,10400.0,22.0355,22.0554,22.0355,22.0421,10400.0
2007-11-19 12:50:00,33.29,33.3,33.22,33.28,18300.0,22.0355,22.0421,21.9892,22.0289,18300.0
2007-11-19 13:00:00,33.3,33.33,33.22,33.26,13600.0,22.0421,22.062,21.9892,22.0156,13600.0
2007-11-19 13:10:00,33.25,33.32,33.22,33.26,10800.0,22.009,22.0554,21.9892,22.0156,10800.0
2007-11-19 13:20:00,33.25,33.39,33.25,33.33,10000.0,22.009,22.1017,22.009,22.062,10000.0
2007-11-19 13:30:00,33.34,33.34,33.28,33.33,6600.0,22.0686,22.0686,22.0289,22.062,6600.0
2007-11-19 13:40:00,33.31,33.35,33.23,33.25,11800.0,22.0487,22.0752,21.9958,22.009,11800.0
2007-11-19 13:50:00,33.24,33.27,33.14,33.17,14600.0,22.0024,22.0223,21.9362,21.9561,14600.0
2007-11-19 14:00:00,33.17,33.23,33.16,33.22,13400.0,21.9561,21.9958,21.9495,21.9892,13400.0
2007-11-19 14:10:00,33.23,33.25,33.12,33.23,23300.0,21.9958,22.009,21.923,21.9958,23300.0
2007-11-19 14:20:00,33.22,33.24,33.13,33.18,15500.0,21.9892,22.0024,21.9296,21.9627,15500.0
2007-11-19 14:30:00,33.18,33.22,33.11,33.17,13700.0,21.9627,21.9892,21.9164,21.9561,13700.0
2007-11-19 14:40:00,33.17,33.3,33.17,33.29,26800.0,21.9561,22.0421,21.9561,22.0355,26800.0
2007-11-19 14:50:00,33.29,33.3,33.21,33.23,21000.0,22.0355,22.0421,21.9826,21.9958,21000.0
2007-11-19 15:00:00,33.23,33.23,33.1,33.1,22300.0,21.9958,21.9958,21.9097,21.9097,22300.0
2007-11-19 15:10:00,33.1,33.15,33.09,33.09,17400.0,21.9097,21.9428,21.9031,21.9031,17400.0
2007-11-19 15:20:00,33.09,33.21,33.05,33.13,42500.0,21.9031,21.9826,21.8766,21.9296,42500.0
2007-11-19 15:30:00,33.11,33.15,33.05,33.07,36900.0,21.9164,21.9428,21.8766,21.8899,36900.0
2007-11-19 15:40:00,33.07,33.1,33.04,33.09,32600.0,21.8899,21.9097,21.87,21.9031,32600.0
2007-11-19 15:50:00,33.08,33.12,33.01,33.01,51300.0,21.8965,21.923,21.8502,21.8502,51300.0
2007-11-20 09:30:00,33.23,33.27,32.98,33.03,25900.0,21.9958,22.0223,21.8303,21.8634,25900.0
2007-11-20 09:40:00,33.03,33.08,32.92,32.92,12000.0,21.8634,21.8965,21.7906,21.7906,12000.0
2007-11-20 09:50:00,32.94,33.15,32.9,33.07,23600.0,21.8038,21.9428,21.7774,21.8899,23600.0
2007-11-20 10:00:00,33.07,33.14,33.01,33.04,18500.0,21.8899,21.9362,21.8502,21.87,18500.0
2007-11-20 10:10:00,33.05,33.09,32.93,33.02,13300.0,21.8766,21.9031,21.7972,21.8568,13300.0
2007-11-20 10:20:00,33.04,33.07,32.91,32.96,17100.0,21.87,21.8899,21.784,21.8171,17100.0
2007-11-20 10:30:00,32.98,33.04,32.94,32.99,15400.0,21.8303,21.87,21.8038,21.8369,15400.0
2007-11-20 10:40:00,32.99,33.14,32.98,33.14,19600.0,21.8369,21.9362,21.8303,21.9362,19600.0
2007-11-20 10:50:00,33.14,33.14,33.02,33.03,13000.0,21.9362,21.9362,21.8568,21.8634,13000.0
2007-11-20 11:00:00,33.03,33.12,33.0,33.09,12700.0,21.8634,21.923,21.8435,21.9031,12700.0
2007-11-20 11:10:00,33.09,33.1,33.01,33.09,11400.0,21.9031,21.9097,21.8502,21.9031,11400.0
2007-11-20 11:20:00,33.1,33.1,33.04,33.05,8900.0,21.9097,21.9097,21.87,21.8766,8900.0
2007-11-20 11:30:00,33.06,33.18,33.06,33.14,7300.0,21.8833,21.9627,21.8833,21.9362,7300.0
2007-11-20 11:40:00,33.16,33.2,33.12,33.18,7000.0,21.9495,21.9759,21.923,21.9627,7000.0
2007-11-20 11:50:00,33.2,33.24,33.09,33.12,10300.0,21.9759,22.0024,21.9031,21.923,10300.0
2007-11-20 12:00:00,33.1,33.1,33.0,33.02,7900.0,21.9097,21.9097,21.8435,21.8568,7900.0
2007-11-20 12:10:00,33.0,33.0,32.89,32.9,13300.0,21.8435,21.8435,21.7707,21.7774,13300.0
2007-11-20 12:20:00,32.89,33.0,32.89,33.0,16700.0,21.7707,21.8435,21.7707,21.8435,16700.0
2007-11-20 12:30:00,32.99,33.0,32.86,32.93,19900.0,21.8369,21.8435,21.7509,21.7972,19900.0
2007-11-20 12:40:00,32.94,32.95,32.82,32.85,12900.0,21.8038,21.8104,21.7244,21.7443,12900.0
2007-11-20 12:50:00,32.84,32.9,32.79,32.82,10300.0,21.7376,21.7774,21.7045,21.7244,10300.0
2007-11-20 13:00:00,32.82,32.82,32.68,32.74,13800.0,21.7244,21.7244,21.6317,21.6714,13800.0
2007-11-20 13:10:00,32.73,32.73,32.58,32.71,18100.0,21.6648,21.6648,21.5655,21.6516,18100.0
2007-11-20 13:20:00,32.72,32.81,32.68,32.68,16600.0,21.6582,21.7178,21.6317,21.6317,16600.0
2007-11-20 13:30:00,32.68,32.8,32.68,32.78,14900.0,21.6317,21.7112,21.6317,21.6979,14900.0
2007-11-20 13:40:00,32.79,32.86,32.78,32.84,7600.0,21.7045,21.7509,21.6979,21.7376,7600.0
2007-11-20 13:50:00,32.86,32.98,32.79,32.91,11200.0,21.7509,21.8303,21.7045,21.784,11200.0
2007-11-20 14:00:00,32.91,33.0,32.81,32.89,31600.0,21.784,21.8435,21.7178,21.7707,31600.0
2007-11-20 14:10:00,32.89,33.01,32.81,32.95,22800.0,21.7707,21.8502,21.7178,21.8104,22800.0
2007-11-20 14:20:00,32.94,32.98,32.66,32.67,23700.0,21.8038,21.8303,21.6185,21.6251,23700.0
2007-11-20 14:30:00,32.69,32.78,32.63,32.69,24400.0,21.6383,21.6979,21.5986,21.6383,24400.0
2007-11-20 14:40:00,32.69,32.81,32.68,32.81,14000.0,21.6383,21.7178,21.6317,21.7178,14000.0
2007-11-20 14:50:00,32.8,32.81,32.66,32.68,16700.0,21.7112,21.7178,21.6185,21.6317,16700.0
2007-11-20 15:00:00,32.68,32.68,32.52,32.52,22900.0,21.6317,21.6317,21.5258,21.5258,22900.0
2007-11-20 15:10:00,32.55,32.63,32.51,32.53,25600.0,21.5457,21.5986,21.5192,21.5324,25600.0
2007-11-20 15:20:00,32.52,32.8,32.52,32.79,17400.0,21.5258,21.7112,21.5258,21.7045,17400.0
2007-11-20 15:30:00,32.79,32.96,32.78,32.89,32700.0,21.7045,21.8171,21.6979,21.7707,32700.0
2007-11-20 15:40:00,32.89,33.06,32.87,32.94,41300.0,21.7707,21.8833,21.7575,21.8038,41300.0
2007-11-20 15:50:00,32.97,32.98,32.78,32.83,42000.0,21.8237,21.8303,21.6979,21.731,42000.0
2007-11-21 09:30:00,32.73,32.99,32.73,32.75,12000.0,21.6648,21.8369,21.6648,21.6781,12000.0
2007-11-21 09:40:00,32.74,32.78,32.48,32.54,22100.0,21.6714,21.6979,21.4993,21.5391,22100.0
2007-11-21 09:50:00,32.54,32.68,32.49,32.58,22000.0,21.5391,21.6317,21.506,21.5655,22000.0
2007-11-21 10:00:00,32.56,32.59,32.33,32.48,63300.0,21.5523,21.5722,21.4001,21.4993,63300.0
2007-11-21 10:10:00,32.46,32.82,32.46,32.64,38900.0,21.4861,21.7244,21.4861,21.6053,38900.0
2007-11-21 10:20:00,32.64,32.68,32.47,32.48,35300.0,21.6053,21.6317,21.4927,21.4993,35300.0
2007-11-21 10:30:00,32.48,32.51,32.41,32.46,17100.0,21.4993,21.5192,21.453,21.4861,17100.0
2007-11-21 10:40:00,32.46,32.5,32.45,32.5,8000.0,21.4861,21.5126,21.4795,21.5126,8000.0
2007-11-21 10:50:00,32.47,32.53,32.44,32.5,10500.0,21.4927,21.5324,21.4729,21.5126,10500.0
2007-11-21 11:00:00,32.49,32.49,32.42,32.49,15500.0,21.506,21.506,21.4596,21.506,15500.0
2007-11-21 11:10:00,32.49,32.55,32.46,32.5,23100.0,21.506,21.5457,21.4861,21.5126,23100.0
2007-11-21 11:20:00,32.47,32.49,32.43,32.49,9500.0,21.4927,21.506,21.4662,21.506,9500.0
2007-11-21 11:30:00,32.5,32.57,32.47,32.52,12700.0,21.5126,21.5589,21.4927,21.5258,12700.0
2007-11-21 11:40:00,32.53,32.55,32.48,32.48,12400.0,21.5324,21.5457,21.4993,21.4993,12400.0
2007-11-21 11:50:00,32.47,32.56,32.47,32.53,8700.0,21.4927,21.5523,21.4927,21.5324,8700.0
2007-11-21 12:00:00,32.54,32.61,32.45,32.45,15700.0,21.5391,21.5854,21.4795,21.4795,15700.0
2007-11-21 12:10:00,32.44,32.51,32.44,32.48,14400.0,21.4729,21.5192,21.4729,21.4993,14400.0
2007-11-21 12:20:00,32.48,32.48,32.41,32.45,11500.0,21.4993,21.4993,21.453,21.4795,11500.0
2007-11-21 12:30:00,32.44,32.51,32.44,32.49,15800.0,21.4729,21.5192,21.4729,21.506,15800.0
2007-11-21 12:40:00,32.49,32.54,32.44,32.45,24400.0,21.506,21.5391,21.4729,21.4795,24400.0
2007-11-21 12:50:00,32.45,32.49,32.4,32.44,45500.0,21.4795,21.506,21.4464,21.4729,45500.0
2007-11-21 13:00:00,32.42,32.45,32.37,32.37,22300.0,21.4596,21.4795,21.4265,21.4265,22300.0
2007-11-21 13:10:00,32.36,32.39,32.25,32.26,19500.0,21.4199,21.4398,21.3471,21.3537,19500.0
2007-11-21 13:20:00,32.26,32.29,32.22,32.27,26600.0,21.3537,21.3736,21.3272,21.3603,26600.0
2007-11-21 13:30:00,32.27,32.31,32.26,32.29,12000.0,21.3603,21.3868,21.3537,21.3736,12000.0
2007-11-21 13:40:00,32.29,32.33,32.25,32.33,16800.0,21.3736,21.4001,21.3471,21.4001,16800.0
2007-11-21 13:50:00,32.33,32.36,32.27,32.34,15700.0,21.4001,21.4199,21.3603,21.4067,15700.0
2007-11-21 14:00:00,32.34,32.37,32.31,32.37,14300.0,21.4067,21.4265,21.3868,21.4265,14300.0
2007-11-21 14:10:00,32.37,32.4,32.36,32.39,18000.0,21.4265,21.4464,21.4199,21.4398,18000.0
2007-11-21 14:20:00,32.39,32.41,32.35,32.39,21200.0,21.4398,21.453,21.4133,21.4398,21200.0
2007-11-21 14:30:00,32.39,32.44,32.39,32.4,14100.0,21.4398,21.4729,21.4398,21.4464,14100.0
2007-11-21 14:40:00,32.4,32.42,32.39,32.4,13800.0,21.4464,21.4596,21.4398,21.4464,13800.0
2007-11-21 14:50:00,32.39,32.45,32.38,32.45,34300.0,21.4398,21.4795,21.4332,21.4795,34300.0
2007-11-21 15:00:00,32.44,32.5,32.44,32.45,26700.0,21.4729,21.5126,21.4729,21.4795,26700.0
2007-11-21 15:10:00,32.44,32.44,32.26,32.26,28600.0,21.4729,21.4729,21.3537,21.3537,28600.0
2007-11-21 15:20:00,32.26,32.41,32.26,32.31,18400.0,21.3537,21.453,21.3537,21.3868,18400.0
2007-11-21 15:30:00,32.32,32.32,32.27,32.32,28700.0,21.3934,21.3934,21.3603,21.3934,28700.0
2007-11-21 15:40:00,32.3,32.37,32.27,32.37,34400.0,21.3802,21.4265,21.3603,21.4265,34400.0
2007-11-21 15:50:00,32.36,32.37,32.2,32.2,53700.0,21.4199,21.4265,21.314,21.314,53700.0
2007-11-23 09:30:00,32.31,32.59,32.24,32.46,13000.0,21.3868,21.5722,21.3405,21.4861,13000.0
2007-11-23 09:40:00,32.52,32.66,32.45,32.66,24400.0,21.5258,21.6185,21.4795,21.6185,24400.0
2007-11-23 09:50:00,32.66,32.69,32.57,32.69,16900.0,21.6185,21.6383,21.5589,21.6383,16900.0
2007-11-23 10:00:00,32.7,32.83,32.69,32.82,23900.0,21.645,21.731,21.6383,21.7244,23900.0
2007-11-23 10:10:00,32.82,32.91,32.8,32.9,10300.0,21.7244,21.784,21.7112,21.7774,10300.0
2007-11-23 10:20:00,32.89,32.89,32.68,32.69,8300.0,21.7707,21.7707,21.6317,21.6383,8300.0
2007-11-23 10:30:00,32.69,32.71,32.6,32.63,10300.0,21.6383,21.6516,21.5788,21.5986,10300.0
2007-11-23 10:40:00,32.6,32.63,32.6,32.62,6100.0,21.5788,21.5986,21.5788,21.592,6100.0
2007-11-23 10:50:00,32.61,32.7,32.6,32.69,4800.0,21.5854,21.645,21.5788,21.6383,4800.0
2007-11-23 11:00:00,32.7,32.75,32.59,32.6,11100.0,21.645,21.6781,21.5722,21.5788,11100.0
2007-11-23 11:10:00,32.62,32.63,32.6,32.62,3800.0,21.592,21.5986,21.5788,21.592,3800.0
2007-11-23 11:20:00,32.63,32.64,32.59,32.62,10500.0,21.5986,21.6053,21.5722,21.592,10500.0
2007-11-23 11:30:00,32.63,32.79,32.62,32.78,12000.0,21.5986,21.7045,21.592,21.6979,12000.0
2007-11-23 11:40:00,32.8,32.81,32.78,32.79,8200.0,21.7112,21.7178,21.6979,21.7045,8200.0
2007-11-23 11:50:00,32.8,32.85,32.8,32.83,6100.0,21.7112,21.7443,21.7112,21.731,6100.0
2007-11-23 12:00:00,32.82,32.82,32.73,32.78,6400.0,21.7244,21.7244,21.6648,21.6979,6400.0
2007-11-23 12:10:00,32.78,32.83,32.78,32.82,6300.0,21.6979,21.731,21.6979,21.7244,6300.0
2007-11-23 12:20:00,32.82,32.82,32.74,32.75,9900.0,21.7244,21.7244,21.6714,21.6781,9900.0
2007-11-23 12:30:00,32.75,32.79,32.7,32.7,10500.0,21.6781,21.7045,21.645,21.645,10500.0
2007-11-23 12:40:00,32.7,32.71,32.66,32.66,11000.0,21.645,21.6516,21.6185,21.6185,11000.0
2007-11-23 12:50:00,32.67,32.68,32.47,32.48,28000.0,21.6251,21.6317,21.4927,21.4993,28000.0
2007-11-26 09:30:00,32.43,32.51,32.26,32.5,18200.0,21.4662,21.5192,21.3537,21.5126,18200.0
2007-11-26 09:40:00,32.51,32.73,32.39,32.64,96200.0,21.5192,21.6648,21.4398,21.6053,96200.0
2007-11-26 09:50:00,32.64,32.81,32.6,32.79,14100.0,21.6053,21.7178,21.5788,21.7045,14100.0
2007-11-26 10:00:00,32.79,32.84,32.73,32.76,12000.0,21.7045,21.7376,21.6648,21.6847,12000.0
2007-11-26 10:10:00,32.76,32.76,32.6,32.61,11900.0,21.6847,21.6847,21.5788,21.5854,11900.0
2007-11-26 10:20:00,32.61,32.63,32.48,32.54,13200.0,21.5854,21.5986,21.4993,21.5391,13200.0
2007-11-26 10:30:00,32.54,32.54,32.46,32.49,6700.0,21.5391,21.5391,21.4861,21.506,6700.0
2007-11-26 10:40:00,32.49,32.53,32.41,32.45,16100.0,21.506,21.5324,21.453,21.4795,16100.0
2007-11-26 10:50:00,32.45,32.45,32.28,32.34,11900.0,21.4795,21.4795,21.367,21.4067,11900.0
2007-11-26 11:00:00,32.34,32.57,32.34,32.53,13900.0,21.4067,21.5589,21.4067,21.5324,13900.0
2007-11-26 11:10:00,32.52,32.52,32.43,32.47,10400.0,21.5258,21.5258,21.4662,21.4927,10400.0
2007-11-26 11:20:00,32.45,32.48,32.37,32.37,11100.0,21.4795,21.4993,21.4265,21.4265,11100.0
2007-11-26 11:30:00,32.36,32.42,32.36,32.39,12200.0,21.4199,21.4596,21.4199,21.4398,12200.0
2007-11-26 11:40:00,32.4,32.5,32.33,32.5,12400.0,21.4464,21.5126,21.4001,21.5126,12400.0
2007-11-26 11:50:00,32.49,32.53,32.46,32.49,12700.0,21.506,21.5324,21.4861,21.506,12700.0
2007-11-26 12:00:00,32.49,32.61,32.49,32.61,10000.0,21.506,21.5854,21.506,21.5854,10000.0
2007-11-26 12:10:00,32.61,32.66,32.48,32.48,15900.0,21.5854,21.6185,21.4993,21.4993,15900.0
2007-11-26 12:20:00,32.48,32.65,32.46,32.65,11100.0,21.4993,21.6119,21.4861,21.6119,11100.0
2007-11-26 12:30:00,32.63,32.64,32.48,32.49,9800.0,21.5986,21.6053,21.4993,21.506,9800.0
2007-11-26 12:40:00,32.48,32.59,32.48,32.56,12400.0,21.4993,21.5722,21.4993,21.5523,12400.0
2007-11-26 12:50:00,32.56,32.56,32.47,32.53,12300.0,21.5523,21.5523,21.4927,21.5324,12300.0
2007-11-26 13:00:00,32.53,32.56,32.46,32.46,11400.0,21.5324,21.5523,21.4861,21.4861,11400.0
2007-11-26 13:10:00,32.43,32.44,32.38,32.4,7900.0,21.4662,21.4729,21.4332,21.4464,7900.0
2007-11-26 13:20:00,32.4,32.45,32.4,32.41,7800.0,21.4464,21.4795,21.4464,21.453,7800.0
2007-11-26 13:30:00,32.4,32.5,32.4,32.5,17700.0,21.4464,21.5126,21.4464,21.5126,17700.0
2007-11-26 13:40:00,32.49,32.51,32.32,32.36,11100.0,21.506,21.5192,21.3934,21.4199,11100.0
2007-11-26 13:50:00,32.36,32.36,32.25,32.29,10500.0,21.4199,21.4199,21.3471,21.3736,10500.0
2007-11-26 14:00:00,32.31,32.33,32.25,32.33,11500.0,21.3868,21.4001,21.3471,21.4001,11500.0
2007-11-26 14:10:00,32.32,32.35,32.27,32.29,15100.0,21.3934,21.4133,21.3603,21.3736,15100.0
2007-11-26 14:20:00,32.32,32.35,32.3,32.3,5200.0,21.3934,21.4133,21.3802,21.3802,5200.0
2007-11-26 14:30:00,32.31,32.37,32.29,32.29,17700.0,21.3868,21.4265,21.3736,21.3736,17700.0
2007-11-26 14:40:00,32.28,32.3,32.21,32.29,10700.0,21.367,21.3802,21.3206,21.3736,10700.0
2007-11-26 14:50:00,32.26,32.31,32.24,32.29,8900.0,21.3537,21.3868,21.3405,21.3736,8900.0
2007-11-26 15:00:00,32.27,32.27,32.19,32.19,13800.0,21.3603,21.3603,21.3074,21.3074,13800.0
2007-11-26 15:10:00,32.18,32.21,32.15,32.2,14400.0,21.3008,21.3206,21.2809,21.314,14400.0
2007-11-26 15:20:00,32.17,32.18,32.07,32.07,11500.0,21.2941,21.3008,21.228,21.228,11500.0
2007-11-26 15:30:00,32.07,32.16,32.05,32.1,20100.0,21.228,21.2875,21.2147,21.2478,20100.0
2007-11-26 15:40:00,32.13,32.15,32.01,32.04,33500.0,21.2677,21.2809,21.1882,21.2081,33500.0
2007-11-26 15:50:00,32.03,32.04,31.92,31.94,49300.0,21.2015,21.2081,21.1287,21.1419,49300.0
2007-11-27 09:30:00,32.11,32.11,31.91,31.96,17600.0,21.2544,21.2544,21.122,21.1551,17600.0
2007-11-27 09:40:00,31.92,32.13,31.91,32.02,50300.0,21.1287,21.2677,21.122,21.1949,50300.0
2007-11-27 09:50:00,32.01,32.03,31.82,31.95,27600.0,21.1882,21.2015,21.0625,21.1485,27600.0
2007-11-27 10:00:00,31.93,32.03,31.59,31.6,36200.0,21.1353,21.2015,20.9102,20.9169,36200.0
2007-11-27 10:10:00,31.61,31.61,31.51,31.54,33900.0,20.9235,20.9235,20.8573,20.8771,33900.0
2007-11-27 10:20:00,31.55,31.59,31.52,31.57,19200.0,20.8838,20.9102,20.8639,20.897,19200.0
2007-11-27 10:30:00,31.57,31.72,31.56,31.71,16800.0,20.897,20.9963,20.8904,20.9897,16800.0
2007-11-27 10:40:00,31.71,31.81,31.7,31.81,19700.0,20.9897,21.0559,20.983,21.0559,19700.0
2007-11-27 10:50:00,31.81,31.92,31.8,31.92,44000.0,21.0559,21.1287,21.0492,21.1287,44000.0
2007-11-27 11:00:00,31.9,31.96,31.88,31.94,20100.0,21.1154,21.1551,21.1022,21.1419,20100.0
2007-11-27 11:10:00,31.94,31.94,31.89,31.9,15700.0,21.1419,21.1419,21.1088,21.1154,15700.0
2007-11-27 11:20:00,31.89,31.95,31.83,31.92,14000.0,21.1088,21.1485,21.0691,21.1287,14000.0
2007-11-27 11:30:00,31.93,31.99,31.9,31.91,17600.0,21.1353,21.175,21.1154,21.122,17600.0
2007-11-27 11:40:00,31.92,31.97,31.92,31.93,18600.0,21.1287,21.1618,21.1287,21.1353,18600.0
2007-11-27 11:50:00,31.94,31.97,31.91,31.93,17700.0,21.1419,21.1618,21.122,21.1353,17700.0
2007-11-27 12:00:00,31.94,32.0,31.91,31.94,26000.0,21.1419,21.1816,21.122,21.1419,26000.0
2007-11-27 12:10:00,31.95,31.96,31.89,31.92,9400.0,21.1485,21.1551,21.1088,21.1287,9400.0
2007-11-27 12:20:00,31.94,31.97,31.92,31.93,23400.0,21.1419,21.1618,21.1287,21.1353,23400.0
2007-11-27 12:30:00,31.93,31.97,31.92,31.97,22400.0,21.1353,21.1618,21.1287,21.1618,22400.0
2007-11-27 12:40:00,31.96,32.04,31.92,31.98,13400.0,21.1551,21.2081,21.1287,21.1684,13400.0
2007-11-27 12:50:00,31.98,32.03,31.95,31.96,21300.0,21.1684,21.2015,21.1485,21.1551,21300.0
2007-11-27 13:00:00,31.97,31.99,31.96,31.97,8000.0,21.1618,21.175,21.1551,21.1618,8000.0
2007-11-27 13:10:00,31.96,31.97,31.87,31.89,21100.0,21.1551,21.1618,21.0956,21.1088,21100.0
2007-11-27 13:20:00,31.9,31.97,31.88,31.94,28800.0,21.1154,21.1618,21.1022,21.1419,28800.0
2007-11-27 13:30:00,31.93,31.96,31.84,31.96,16000.0,21.1353,21.1551,21.0757,21.1551,16000.0
2007-11-27 13:40:00,31.97,31.98,31.94,31.95,8200.0,21.1618,21.1684,21.1419,21.1485,8200.0
2007-11-27 13:50:00,31.96,31.96,31.78,31.78,22900.0,21.1551,21.1551,21.036,21.036,22900.0
2007-11-27 14:00:00,31.78,31.79,31.67,31.67,41700.0,21.036,21.0426,20.9632,20.9632,41700.0
2007-11-27 14:10:00,31.68,31.76,31.6,31.76,42800.0,20.9698,21.0228,20.9169,21.0228,42800.0
2007-11-27 14:20:00,31.75,31.75,31.65,31.67,24600.0,21.0161,21.0161,20.9499,20.9632,24600.0
2007-11-27 14:30:00,31.66,31.71,31.61,31.64,27700.0,20.9566,20.9897,20.9235,20.9433,27700.0
2007-11-27 14:40:00,31.67,31.73,31.56,31.7,30100.0,20.9632,21.0029,20.8904,20.983,30100.0
2007-11-27 14:50:00,31.72,31.78,31.63,31.7,22200.0,20.9963,21.036,20.9367,20.983,22200.0
2007-11-27 15:00:00,31.69,31.73,31.52,31.54,28600.0,20.9764,21.0029,20.8639,20.8771,28600.0
2007-11-27 15:10:00,31.54,31.68,31.54,31.66,27600.0,20.8771,20.9698,20.8771,20.9566,27600.0
2007-11-27 15:20:00,31.66,31.7,31.56,31.62,38800.0,20.9566,20.983,20.8904,20.9301,38800.0
2007-11-27 15:30:00,31.65,31.84,31.64,31.74,48400.0,20.9499,21.0757,20.9433,21.0095,48400.0
2007-11-27 15:40:00,31.75,31.83,31.7,31.82,37200.0,21.0161,21.0691,20.983,21.0625,37200.0
2007-11-27 15:50:00,31.82,31.95,31.8,31.91,40200.0,21.0625,21.1485,21.0492,21.122,40200.0
2007-11-28 09:30:00,31.92,32.24,31.82,31.91,48300.0,21.1287,21.3405,21.0625,21.122,48300.0
2007-11-28 09:40:00,31.87,32.24,31.87,32.14,33100.0,21.0956,21.3405,21.0956,21.2743,33100.0
2007-11-28 09:50:00,32.17,32.27,32.1,32.27,20200.0,21.2941,21.3603,21.2478,21.3603,20200.0
2007-11-28 10:00:00,32.24,32.24,32.1,32.1,22100.0,21.3405,21.3405,21.2478,21.2478,22100.0
2007-11-28 10:10:00,32.1,32.14,32.03,32.12,28800.0,21.2478,21.2743,21.2015,21.2611,28800.0
2007-11-28 10:20:00,32.11,32.18,32.1,32.12,17300.0,21.2544,21.3008,21.2478,21.2611,17300.0
2007-11-28 10:30:00,32.12,32.2,32.09,32.18,22700.0,21.2611,21.314,21.2412,21.3008,22700.0
2007-11-28 10:40:00,32.18,32.25,32.16,32.17,17100.0,21.3008,21.3471,21.2875,21.2941,17100.0
2007-11-28 10:50:00,32.16,32.25,32.15,32.24,7300.0,21.2875,21.3471,21.2809,21.3405,7300.0
2007-11-28 11:00:00,32.23,32.29,32.21,32.26,11400.0,21.3339,21.3736,21.3206,21.3537,11400.0
2007-11-28 11:10:00,32.23,32.25,32.15,32.17,18300.0,21.3339,21.3471,21.2809,21.2941,18300.0
2007-11-28 11:20:00,32.17,32.28,32.17,32.23,12400.0,21.2941,21.367,21.2941,21.3339,12400.0
2007-11-28 11:30:00,32.22,32.36,32.21,32.35,15800.0,21.3272,21.4199,21.3206,21.4133,15800.0
2007-11-28 11:40:00,32.34,32.39,32.34,32.38,12400.0,21.4067,21.4398,21.4067,21.4332,12400.0
2007-11-28 11:50:00,32.38,32.54,32.38,32.54,17600.0,21.4332,21.5391,21.4332,21.5391,17600.0
2007-11-28 12:00:00,32.55,32.59,32.48,32.49,15900.0,21.5457,21.5722,21.4993,21.506,15900.0
2007-11-28 12:10:00,32.5,32.54,32.45,32.54,8100.0,21.5126,21.5391,21.4795,21.5391,8100.0
2007-11-28 12:20:00,32.54,32.59,32.5,32.52,18800.0,21.5391,21.5722,21.5126,21.5258,18800.0
2007-11-28 12:30:00,32.52,32.57,32.5,32.56,9800.0,21.5258,21.5589,21.5126,21.5523,9800.0
2007-11-28 12:40:00,32.56,32.59,32.51,32.59,13400.0,21.5523,21.5722,21.5192,21.5722,13400.0
2007-11-28 12:50:00,32.57,32.57,32.5,32.54,8200.0,21.5589,21.5589,21.5126,21.5391,8200.0
2007-11-28 13:00:00,32.54,32.55,32.48,32.51,7900.0,21.5391,21.5457,21.4993,21.5192,7900.0
2007-11-28 13:10:00,32.51,32.7,32.51,32.67,34100.0,21.5192,21.645,21.5192,21.6251,34100.0
2007-11-28 13:20:00,32.64,32.69,32.62,32.64,13000.0,21.6053,21.6383,21.592,21.6053,13000.0
2007-11-28 13:30:00,32.64,32.68,32.6,32.66,19700.0,21.6053,21.6317,21.5788,21.6185,19700.0
2007-11-28 13:40:00,32.66,32.7,32.66,32.69,13300.0,21.6185,21.645,21.6185,21.6383,13300.0
2007-11-28 13:50:00,32.7,32.76,32.7,32.73,25400.0,21.645,21.6847,21.645,21.6648,25400.0
2007-11-28 14:00:00,32.73,32.82,32.72,32.79,21900.0,21.6648,21.7244,21.6582,21.7045,21900.0
2007-11-28 14:10:00,32.81,32.82,32.76,32.76,10400.0,21.7178,21.7244,21.6847,21.6847,10400.0
2007-11-28 14:20:00,32.77,32.77,32.73,32.77,10600.0,21.6913,21.6913,21.6648,21.6913,10600.0
2007-11-28 14:30:00,32.77,32.77,32.68,32.7,14800.0,21.6913,21.6913,21.6317,21.645,14800.0
2007-11-28 14:40:00,32.7,32.74,32.66,32.72,12700.0,21.645,21.6714,21.6185,21.6582,12700.0
2007-11-28 14:50:00,32.73,32.73,32.66,32.73,13000.0,21.6648,21.6648,21.6185,21.6648,13000.0
2007-11-28 15:00:00,32.71,32.79,32.68,32.78,27600.0,21.6516,21.7045,21.6317,21.6979,27600.0
2007-11-28 15:10:00,32.78,32.9,32.78,32.88,16700.0,21.6979,21.7774,21.6979,21.7641,16700.0
2007-11-28 15:20:00,32.88,32.94,32.85,32.94,36800.0,21.7641,21.8038,21.7443,21.8038,36800.0
2007-11-28 15:30:00,32.94,32.96,32.88,32.93,26700.0,21.8038,21.8171,21.7641,21.7972,26700.0
2007-11-28 15:40:00,32.92,32.95,32.88,32.9,37400.0,21.7906,21.8104,21.7641,21.7774,37400.0
2007-11-28 15:50:00,32.88,33.05,32.88,33.03,48100.0,21.7641,21.8766,21.7641,21.8634,48100.0
2007-11-29 09:30:00,32.72,33.1,32.72,33.02,31500.0,21.6582,21.9097,21.6582,21.8568,31500.0
2007-11-29 09:40:00,33.02,33.09,32.74,32.81,16000.0,21.8568,21.9031,21.6714,21.7178,16000.0
2007-11-29 09:50:00,32.79,32.93,32.77,32.86,11900.0,21.7045,21.7972,21.6913,21.7509,11900.0
2007-11-29 10:00:00,32.84,32.9,32.72,32.74,11900.0,21.7376,21.7774,21.6582,21.6714,11900.0
2007-11-29 10:10:00,32.73,32.76,32.71,32.75,9700.0,21.6648,21.6847,21.6516,21.6781,9700.0
2007-11-29 10:20:00,32.74,32.8,32.72,32.79,12100.0,21.6714,21.7112,21.6582,21.7045,12100.0
2007-11-29 10:30:00,32.8,32.93,32.78,32.9,35300.0,21.7112,21.7972,21.6979,21.7774,35300.0
2007-11-29 10:40:00,32.9,32.92,32.89,32.9,21900.0,21.7774,21.7906,21.7707,21.7774,21900.0
2007-11-29 10:50:00,32.9,32.93,32.9,32.9,13300.0,21.7774,21.7972,21.7774,21.7774,13300.0
2007-11-29 11:00:00,32.9,32.96,32.9,32.92,15600.0,21.7774,21.8171,21.7774,21.7906,15600.0
2007-11-29 11:10:00,32.92,33.0,32.9,32.95,10600.0,21.7906,21.8435,21.7774,21.8104,10600.0
2007-11-29 11:20:00,32.95,32.95,32.89,32.91,10700.0,21.8104,21.8104,21.7707,21.784,10700.0
2007-11-29 11:30:00,32.91,32.95,32.88,32.95,6700.0,21.784,21.8104,21.7641,21.8104,6700.0
2007-11-29 11:40:00,32.94,32.95,32.93,32.93,10400.0,21.8038,21.8104,21.7972,21.7972,10400.0
2007-11-29 11:50:00,32.94,32.94,32.88,32.88,14400.0,21.8038,21.8038,21.7641,21.7641,14400.0
2007-11-29 12:00:00,32.89,32.99,32.89,32.93,7400.0,21.7707,21.8369,21.7707,21.7972,7400.0
2007-11-29 12:10:00,32.94,32.95,32.92,32.94,9900.0,21.8038,21.8104,21.7906,21.8038,9900.0
2007-11-29 12:20:00,32.95,33.0,32.92,33.0,24600.0,21.8104,21.8435,21.7906,21.8435,24600.0
2007-11-29 12:30:00,33.01,33.03,32.92,32.96,12000.0,21.8502,21.8634,21.7906,21.8171,12000.0
2007-11-29 12:40:00,32.96,32.98,32.95,32.96,17700.0,21.8171,21.8303,21.8104,21.8171,17700.0
2007-11-29 12:50:00,32.96,33.03,32.95,32.96,14300.0,21.8171,21.8634,21.8104,21.8171,14300.0
2007-11-29 13:00:00,32.97,32.99,32.95,32.97,8900.0,21.8237,21.8369,21.8104,21.8237,8900.0
2007-11-29 13:10:00,32.97,32.98,32.95,32.96,9000.0,21.8237,21.8303,21.8104,21.8171,9000.0
2007-11-29 13:20:00,32.95,32.97,32.95,32.95,16200.0,21.8104,21.8237,21.8104,21.8104,16200.0
2007-11-29 13:30:00,32.96,32.99,32.95,32.95,17000.0,21.8171,21.8369,21.8104,21.8104,17000.0
2007-11-29 13:40:00,32.95,32.97,32.91,32.93,29400.0,21.8104,21.8237,21.784,21.7972,29400.0
2007-11-29 13:50:00,32.93,32.96,32.93,32.95,23600.0,21.7972,21.8171,21.7972,21.8104,23600.0
2007-11-29 14:00:00,32.96,32.97,32.92,32.97,26100.0,21.8171,21.8237,21.7906,21.8237,26100.0
2007-11-29 14:10:00,32.96,32.99,32.92,32.93,21000.0,21.8171,21.8369,21.7906,21.7972,21000.0
2007-11-29 14:20:00,32.93,32.94,32.89,32.92,14200.0,21.7972,21.8038,21.7707,21.7906,14200.0
2007-11-29 14:30:00,32.92,32.92,32.79,32.83,13600.0,21.7906,21.7906,21.7045,21.731,13600.0
2007-11-29 14:40:00,32.84,32.86,32.83,32.86,3400.0,21.7376,21.7509,21.731,21.7509,3400.0
2007-11-29 14:50:00,32.86,32.86,32.78,32.82,11000.0,21.7509,21.7509,21.6979,21.7244,11000.0
2007-11-29 15:00:00,32.8,32.81,32.75,32.75,8400.0,21.7112,21.7178,21.6781,21.6781,8400.0
2007-11-29 15:10:00,32.75,32.76,32.68,32.71,14100.0,21.6781,21.6847,21.6317,21.6516,14100.0
2007-11-29 15:20:00,32.72,32.72,32.68,32.7,21700.0,21.6582,21.6582,21.6317,21.645,21700.0
2007-11-29 15:30:00,32.7,32.72,32.65,32.7,17200.0,21.645,21.6582,21.6119,21.645,17200.0
2007-11-29 15:40:00,32.69,32.71,32.61,32.68,55600.0,21.6383,21.6516,21.5854,21.6317,55600.0
2007-11-29 15:50:00,32.68,32.73,32.62,32.71,29600.0,21.6317,21.6648,21.592,21.6516,29600.0
2007-11-30 09:30:00,32.87,33.12,32.72,33.07,41400.0,21.7575,21.923,21.6582,21.8899,41400.0
2007-11-30 09:40:00,33.07,33.39,33.02,33.38,39500.0,21.8899,22.1017,21.8568,22.0951,39500.0
2007-11-30 09:50:00,33.38,33.41,33.24,33.32,43100.0,22.0951,22.1149,22.0024,22.0554,43100.0
2007-11-30 10:00:00,33.34,33.34,33.13,33.31,43800.0,22.0686,22.0686,21.9296,22.0487,43800.0
2007-11-30 10:10:00,33.32,33.32,33.2,33.25,23100.0,22.0554,22.0554,21.9759,22.009,23100.0
2007-11-30 10:20:00,33.25,33.25,33.12,33.19,25200.0,22.009,22.009,21.923,21.9693,25200.0
2007-11-30 10:30:00,33.18,33.21,32.98,33.09,39300.0,21.9627,21.9826,21.8303,21.9031,39300.0
2007-11-30 10:40:00,33.09,33.09,32.99,33.0,17300.0,21.9031,21.9031,21.8369,21.8435,17300.0
2007-11-30 10:50:00,32.99,33.06,32.96,33.06,20900.0,21.8369,21.8833,21.8171,21.8833,20900.0
2007-11-30 11:00:00,33.05,33.08,32.94,32.97,18000.0,21.8766,21.8965,21.8038,21.8237,18000.0
2007-11-30 11:10:00,32.97,33.03,32.86,32.88,15400.0,21.8237,21.8634,21.7509,21.7641,15400.0
2007-11-30 11:20:00,32.9,32.95,32.84,32.94,20600.0,21.7774,21.8104,21.7376,21.8038,20600.0
2007-11-30 11:30:00,32.93,33.06,32.93,33.06,14500.0,21.7972,21.8833,21.7972,21.8833,14500.0
2007-11-30 11:40:00,33.06,33.06,32.96,32.97,11500.0,21.8833,21.8833,21.8171,21.8237,11500.0
2007-11-30 11:50:00,32.99,33.0,32.95,32.99,11700.0,21.8369,21.8435,21.8104,21.8369,11700.0
2007-11-30 12:00:00,33.0,33.0,32.87,32.87,17100.0,21.8435,21.8435,21.7575,21.7575,17100.0
2007-11-30 12:10:00,32.87,33.0,32.87,32.93,19100.0,21.7575,21.8435,21.7575,21.7972,19100.0
2007-11-30 12:20:00,32.92,32.95,32.87,32.91,6300.0,21.7906,21.8104,21.7575,21.784,6300.0
2007-11-30 12:30:00,32.91,32.92,32.82,32.83,14100.0,21.784,21.7906,21.7244,21.731,14100.0
2007-11-30 12:40:00,32.84,32.85,32.8,32.84,11700.0,21.7376,21.7443,21.7112,21.7376,11700.0
2007-11-30 12:50:00,32.83,32.88,32.79,32.8,14400.0,21.731,21.7641,21.7045,21.7112,14400.0
2007-11-30 13:00:00,32.81,32.81,32.77,32.81,7700.0,21.7178,21.7178,21.6913,21.7178,7700.0
2007-11-30 13:10:00,32.8,32.87,32.8,32.86,21300.0,21.7112,21.7575,21.7112,21.7509,21300.0
2007-11-30 13:20:00,32.87,32.94,32.86,32.9,24000.0,21.7575,21.8038,21.7509,21.7774,24000.0
2007-11-30 13:30:00,32.9,33.01,32.9,32.98,11300.0,21.7774,21.8502,21.7774,21.8303,11300.0
2007-11-30 13:40:00,32.99,32.99,32.9,32.98,13700.0,21.8369,21.8369,21.7774,21.8303,13700.0
2007-11-30 13:50:00,32.98,33.03,32.97,33.03,17600.0,21.8303,21.8634,21.8237,21.8634,17600.0
2007-11-30 14:00:00,33.02,33.07,32.96,33.02,17300.0,21.8568,21.8899,21.8171,21.8568,17300.0
2007-11-30 14:10:00,33.03,33.17,33.03,33.17,13100.0,21.8634,21.9561,21.8634,21.9561,13100.0
2007-11-30 14:20:00,33.18,33.22,33.17,33.22,10700.0,21.9627,21.9892,21.9561,21.9892,10700.0
2007-11-30 14:30:00,33.21,33.29,33.17,33.17,36300.0,21.9826,22.0355,21.9561,21.9561,36300.0
2007-11-30 14:40:00,33.19,33.19,33.12,33.12,16200.0,21.9693,21.9693,21.923,21.923,16200.0
2007-11-30 14:50:00,33.12,33.12,33.02,33.05,17100.0,21.923,21.923,21.8568,21.8766,17100.0
2007-11-30 15:00:00,33.04,33.07,33.0,33.02,20500.0,21.87,21.8899,21.8435,21.8568,20500.0
2007-11-30 15:10:00,33.02,33.04,33.0,33.03,25400.0,21.8568,21.87,21.8435,21.8634,25400.0
2007-11-30 15:20:00,33.03,33.22,33.0,33.22,34500.0,21.8634,21.9892,21.8435,21.9892,34500.0
2007-11-30 15:30:00,33.23,33.32,33.12,33.12,66300.0,21.9958,22.0554,21.923,21.923,66300.0
2007-11-30 15:40:00,33.11,33.22,33.11,33.13,32000.0,21.9164,21.9892,21.9164,21.9296,32000.0
2007-11-30 15:50:00,33.15,33.21,33.12,33.14,47700.0,21.9428,21.9826,21.923,21.9362,47700.0
2007-12-03 09:30:00,32.84,33.24,32.84,33.09,22500.0,21.7376,22.0024,21.7376,21.9031,22500.0
2007-12-03 09:40:00,33.09,33.09,32.95,33.01,12100.0,21.9031,21.9031,21.8104,21.8502,12100.0
2007-12-03 09:50:00,33.01,33.15,33.0,33.1,17800.0,21.8502,21.9428,21.8435,21.9097,17800.0
2007-12-03 10:00:00,33.08,33.17,32.99,33.04,17100.0,21.8965,21.9561,21.8369,21.87,17100.0
2007-12-03 10:10:00,33.06,33.17,33.0,33.09,15000.0,21.8833,21.9561,21.8435,21.9031,15000.0
2007-12-03 10:20:00,33.09,33.1,32.94,32.96,13700.0,21.9031,21.9097,21.8038,21.8171,13700.0
2007-12-03 10:30:00,32.96,33.02,32.96,33.02,14600.0,21.8171,21.8568,21.8171,21.8568,14600.0
2007-12-03 10:40:00,33.01,33.02,32.98,32.99,24200.0,21.8502,21.8568,21.8303,21.8369,24200.0
2007-12-03 10:50:00,32.99,33.05,32.92,32.97,17300.0,21.8369,21.8766,21.7906,21.8237,17300.0
2007-12-03 11:00:00,32.97,32.98,32.92,32.98,11800.0,21.8237,21.8303,21.7906,21.8303,11800.0
2007-12-03 11:10:00,32.99,33.04,32.97,33.03,13700.0,21.8369,21.87,21.8237,21.8634,13700.0
2007-12-03 11:20:00,33.04,33.17,33.03,33.1,16200.0,21.87,21.9561,21.8634,21.9097,16200.0
2007-12-03 11:30:00,33.1,33.2,33.09,33.19,9800.0,21.9097,21.9759,21.9031,21.9693,9800.0
2007-12-03 11:40:00,33.19,33.3,33.19,33.28,13400.0,21.9693,22.0421,21.9693,22.0289,13400.0
2007-12-03 11:50:00,33.29,33.3,33.24,33.27,14300.0,22.0355,22.0421,22.0024,22.0223,14300.0
2007-12-03 12:00:00,33.25,33.31,33.23,33.29,10200.0,22.009,22.0487,21.9958,22.0355,10200.0
2007-12-03 12:10:00,33.29,33.31,33.25,33.29,10400.0,22.0355,22.0487,22.009,22.0355,10400.0
2007-12-03 12:20:00,33.29,33.3,33.23,33.25,19500.0,22.0355,22.0421,21.9958,22.009,19500.0
2007-12-03 12:30:00,33.25,33.26,33.2,33.21,11900.0,22.009,22.0156,21.9759,21.9826,11900.0
2007-12-03 12:40:00,33.21,33.25,33.19,33.24,7100.0,21.9826,22.009,21.9693,22.0024,7100.0
2007-12-03 12:50:00,33.25,33.29,33.22,33.23,14500.0,22.009,22.0355,21.9892,21.9958,14500.0
2007-12-03 13:00:00,33.22,33.25,33.1,33.13,19100.0,21.9892,22.009,21.9097,21.9296,19100.0
2007-12-03 13:10:00,33.13,33.15,33.13,33.15,6700.0,21.9296,21.9428,21.9296,21.9428,6700.0
2007-12-03 13:20:00,33.14,33.25,33.13,33.19,24700.0,21.9362,22.009,21.9296,21.9693,24700.0
2007-12-03 13:30:00,33.18,33.19,33.06,33.07,16500.0,21.9627,21.9693,21.8833,21.8899,16500.0
2007-12-03 13:40:00,33.08,33.09,32.94,32.95,19700.0,21.8965,21.9031,21.8038,21.8104,19700.0
2007-12-03 13:50:00,32.96,32.97,32.87,32.89,22200.0,21.8171,21.8237,21.7575,21.7707,22200.0
2007-12-03 14:00:00,32.89,33.08,32.88,33.08,23700.0,21.7707,21.8965,21.7641,21.8965,23700.0
2007-12-03 14:10:00,33.08,33.12,33.05,33.12,17400.0,21.8965,21.923,21.8766,21.923,17400.0
2007-12-03 14:20:00,33.13,33.14,33.07,33.07,20200.0,21.9296,21.9362,21.8899,21.8899,20200.0
2007-12-03 14:30:00,33.06,33.15,33.01,33.12,29300.0,21.8833,21.9428,21.8502,21.923,29300.0
2007-12-03 14:40:00,33.12,33.21,33.11,33.15,20300.0,21.923,21.9826,21.9164,21.9428,20300.0
2007-12-03 14:50:00,33.15,33.2,33.13,33.18,9500.0,21.9428,21.9759,21.9296,21.9627,9500.0
2007-12-03 15:00:00,33.17,33.2,33.09,33.1,31500.0,21.9561,21.9759,21.9031,21.9097,31500.0
2007-12-03 15:10:00,33.1,33.13,33.08,33.09,35700.0,21.9097,21.9296,21.8965,21.9031,35700.0
2007-12-03 15:20:00,33.1,33.16,33.07,33.16,53300.0,21.9097,21.9495,21.8899,21.9495,53300.0
2007-12-03 15:30:00,33.14,33.15,33.1,33.13,14600.0,21.9362,21.9428,21.9097,21.9296,14600.0
2007-12-03 15:40:00,33.13,33.15,33.05,33.09,28700.0,21.9296,21.9428,21.8766,21.9031,28700.0
2007-12-03 15:50:00,33.08,33.09,32.92,32.96,31600.0,21.8965,21.9031,21.7906,21.8171,31600.0
2007-12-04 09:30:00,32.57,34.04,32.57,33.73,126100.0,21.5589,22.5319,21.5589,22.3268,126100.0
2007-12-04 09:40:00,33.78,33.79,33.16,33.46,32800.0,22.3598,22.3665,21.9495,22.148,32800.0
2007-12-04 09:50:00,33.49,33.64,33.33,33.45,35600.0,22.1679,22.2672,22.062,22.1414,35600.0
2007-12-04 10:00:00,33.45,33.47,33.36,33.45,25300.0,22.1414,22.1547,22.0818,22.1414,25300.0
2007-12-04 10:10:00,33.46,33.46,33.39,33.45,19000.0,22.148,22.148,22.1017,22.1414,19000.0
2007-12-04 10:20:00,33.45,33.47,33.4,33.46,19400.0,22.1414,22.1547,22.1083,22.148,19400.0
2007-12-04 10:30:00,33.47,33.48,33.4,33.45,22600.0,22.1547,22.1613,22.1083,22.1414,22600.0
2007-12-04 10:40:00,33.45,33.46,33.39,33.46,26300.0,22.1414,22.148,22.1017,22.148,26300.0
2007-12-04 10:50:00,33.46,33.56,33.45,33.51,19600.0,22.148,22.2142,22.1414,22.1811,19600.0
2007-12-04 11:00:00,33.5,33.63,33.48,33.61,13100.0,22.1745,22.2606,22.1613,22.2473,13100.0
2007-12-04 11:10:00,33.62,33.74,33.61,33.69,33100.0,22.2539,22.3334,22.2473,22.3003,33100.0
2007-12-04 11:20:00,33.69,33.77,33.68,33.72,21300.0,22.3003,22.3532,22.2937,22.3201,21300.0
2007-12-04 11:30:00,33.71,33.74,33.61,33.72,28600.0,22.3135,22.3334,22.2473,22.3201,28600.0
2007-12-04 11:40:00,33.72,33.81,33.68,33.81,24100.0,22.3201,22.3797,22.2937,22.3797,24100.0
2007-12-04 11:50:00,33.81,33.94,33.77,33.89,25900.0,22.3797,22.4658,22.3532,22.4327,25900.0
2007-12-04 12:00:00,33.89,33.95,33.87,33.91,20200.0,22.4327,22.4724,22.4194,22.4459,20200.0
2007-12-04 12:10:00,33.89,33.91,33.77,33.77,21200.0,22.4327,22.4459,22.3532,22.3532,21200.0
2007-12-04 12:20:00,33.77,33.79,33.74,33.74,12600.0,22.3532,22.3665,22.3334,22.3334,12600.0
2007-12-04 12:30:00,33.74,33.74,33.64,33.64,15700.0,22.3334,22.3334,22.2672,22.2672,15700.0
2007-12-04 12:40:00,33.64,33.72,33.59,33.72,16000.0,22.2672,22.3201,22.2341,22.3201,16000.0
2007-12-04 12:50:00,33.73,33.74,33.65,33.65,9700.0,22.3268,22.3334,22.2738,22.2738,9700.0
2007-12-04 13:00:00,33.66,33.69,33.55,33.57,20900.0,22.2804,22.3003,22.2076,22.2208,20900.0
2007-12-04 13:10:00,33.59,33.6,33.5,33.52,22600.0,22.2341,22.2407,22.1745,22.1877,22600.0
2007-12-04 13:20:00,33.53,33.53,33.46,33.47,25300.0,22.1944,22.1944,22.148,22.1547,25300.0
2007-12-04 13:30:00,33.48,33.53,33.46,33.49,19600.0,22.1613,22.1944,22.148,22.1679,19600.0
2007-12-04 13:40:00,33.5,33.54,33.47,33.54,15200.0,22.1745,22.201,22.1547,22.201,15200.0
2007-12-04 13:50:00,33.54,33.65,33.53,33.65,21300.0,22.201,22.2738,22.1944,22.2738,21300.0
2007-12-04 14:00:00,33.65,33.67,33.5,33.5,37900.0,22.2738,22.287,22.1745,22.1745,37900.0
2007-12-04 14:10:00,33.5,33.51,33.44,33.47,34600.0,22.1745,22.1811,22.1348,22.1547,34600.0
2007-12-04 14:20:00,33.47,33.5,33.44,33.48,43200.0,22.1547,22.1745,22.1348,22.1613,43200.0
2007-12-04 14:30:00,33.48,33.5,33.46,33.49,36800.0,22.1613,22.1745,22.148,22.1679,36800.0
2007-12-04 14:40:00,33.49,33.5,33.45,33.49,83400.0,22.1679,22.1745,22.1414,22.1679,83400.0
2007-12-04 14:50:00,33.48,33.5,33.47,33.49,65700.0,22.1613,22.1745,22.1547,22.1679,65700.0
2007-12-04 15:00:00,33.49,33.5,33.48,33.49,83500.0,22.1679,22.1745,22.1613,22.1679,83500.0
2007-12-04 15:10:00,33.49,33.5,33.48,33.5,65600.0,22.1679,22.1745,22.1613,22.1745,65600.0
2007-12-04 15:20:00,33.5,33.53,33.46,33.49,99000.0,22.1745,22.1944,22.148,22.1679,99000.0
2007-12-04 15:30:00,33.5,33.5,33.31,33.36,96600.0,22.1745,22.1745,22.0487,22.0818,96600.0
2007-12-04 15:40:00,33.35,33.37,33.21,33.25,210400.0,22.0752,22.0885,21.9826,22.009,210400.0
2007-12-04 15:50:00,33.25,33.48,33.2,33.44,159400.0,22.009,22.1613,21.9759,22.1348,159400.0
2007-12-05 09:30:00,33.7,33.73,33.16,33.27,46200.0,22.3069,22.3268,21.9495,22.0223,46200.0
2007-12-05 09:40:00,33.26,33.28,33.08,33.14,19000.0,22.0156,22.0289,21.8965,21.9362,19000.0
2007-12-05 09:50:00,33.13,33.29,33.11,33.27,16600.0,21.9296,22.0355,21.9164,22.0223,16600.0
2007-12-05 10:00:00,33.22,33.3,33.17,33.22,15900.0,21.9892,22.0421,21.9561,21.9892,15900.0
2007-12-05 10:10:00,33.2,33.21,33.17,33.2,5100.0,21.9759,21.9826,21.9561,21.9759,5100.0
2007-12-05 10:20:00,33.21,33.25,33.21,33.22,10600.0,21.9826,22.009,21.9826,21.9892,10600.0
2007-12-05 10:30:00,33.22,33.23,33.04,33.05,19900.0,21.9892,21.9958,21.87,21.8766,19900.0
2007-12-05 10:40:00,33.04,33.04,32.93,32.93,17300.0,21.87,21.87,21.7972,21.7972,17300.0
2007-12-05 10:50:00,32.94,32.94,32.75,32.75,32000.0,21.8038,21.8038,21.6781,21.6781,32000.0
2007-12-05 11:00:00,32.75,32.75,32.67,32.71,27200.0,21.6781,21.6781,21.6251,21.6516,27200.0
2007-12-05 11:10:00,32.72,32.79,32.71,32.74,18300.0,21.6582,21.7045,21.6516,21.6714,18300.0
2007-12-05 11:20:00,32.74,32.79,32.74,32.79,13200.0,21.6714,21.7045,21.6714,21.7045,13200.0
2007-12-05 11:30:00,32.79,32.81,32.79,32.81,16700.0,21.7045,21.7178,21.7045,21.7178,16700.0
2007-12-05 11:40:00,32.79,32.83,32.79,32.83,11900.0,21.7045,21.731,21.7045,21.731,11900.0
2007-12-05 11:50:00,32.82,32.83,32.79,32.79,17900.0,21.7244,21.731,21.7045,21.7045,17900.0
2007-12-05 12:00:00,32.8,32.81,32.76,32.77,31500.0,21.7112,21.7178,21.6847,21.6913,31500.0
2007-12-05 12:10:00,32.77,32.79,32.76,32.78,10900.0,21.6913,21.7045,21.6847,21.6979,10900.0
2007-12-05 12:20:00,32.79,32.8,32.75,32.76,16100.0,21.7045,21.7112,21.6781,21.6847,16100.0
2007-12-05 12:30:00,32.75,32.81,32.75,32.8,39500.0,21.6781,21.7178,21.6781,21.7112,39500.0
2007-12-05 12:40:00,32.81,32.88,32.8,32.87,23700.0,21.7178,21.7641,21.7112,21.7575,23700.0
2007-12-05 12:50:00,32.86,32.88,32.81,32.86,46900.0,21.7509,21.7641,21.7178,21.7509,46900.0
2007-12-05 13:00:00,32.85,32.88,32.83,32.86,25600.0,21.7443,21.7641,21.731,21.7509,25600.0
2007-12-05 13:10:00,32.87,32.95,32.86,32.95,30100.0,21.7575,21.8104,21.7509,21.8104,30100.0
2007-12-05 13:20:00,32.94,32.98,32.91,32.97,22600.0,21.8038,21.8303,21.784,21.8237,22600.0
2007-12-05 13:30:00,32.97,33.03,32.96,33.03,23200.0,21.8237,21.8634,21.8171,21.8634,23200.0
2007-12-05 13:40:00,33.03,33.1,33.02,33.1,50300.0,21.8634,21.9097,21.8568,21.9097,50300.0
2007-12-05 13:50:00,33.09,33.1,32.96,32.96,36700.0,21.9031,21.9097,21.8171,21.8171,36700.0
2007-12-05 14:00:00,32.96,32.96,32.88,32.88,32300.0,21.8171,21.8171,21.7641,21.7641,32300.0
2007-12-05 14:10:00,32.88,32.9,32.85,32.9,28500.0,21.7641,21.7774,21.7443,21.7774,28500.0
2007-12-05 14:20:00,32.9,32.9,32.86,32.88,20100.0,21.7774,21.7774,21.7509,21.7641,20100.0
2007-12-05 14:30:00,32.86,32.91,32.86,32.88,15000.0,21.7509,21.784,21.7509,21.7641,15000.0
2007-12-05 14:40:00,32.88,32.9,32.85,32.87,17000.0,21.7641,21.7774,21.7443,21.7575,17000.0
2007-12-05 14:50:00,32.87,32.87,32.81,32.84,38500.0,21.7575,21.7575,21.7178,21.7376,38500.0
2007-12-05 15:00:00,32.84,32.89,32.84,32.88,42800.0,21.7376,21.7707,21.7376,21.7641,42800.0
2007-12-05 15:10:00,32.89,32.96,32.89,32.96,20600.0,21.7707,21.8171,21.7707,21.8171,20600.0
2007-12-05 15:20:00,32.95,32.98,32.93,32.97,25000.0,21.8104,21.8303,21.7972,21.8237,25000.0
2007-12-05 15:30:00,32.97,33.06,32.97,33.05,39900.0,21.8237,21.8833,21.8237,21.8766,39900.0
2007-12-05 15:40:00,33.05,33.18,33.02,33.16,56200.0,21.8766,21.9627,21.8568,21.9495,56200.0
2007-12-05 15:50:00,33.17,33.18,33.08,33.13,35300.0,21.9561,21.9627,21.8965,21.9296,35300.0
2007-12-06 09:30:00,33.13,33.49,33.03,33.31,26100.0,21.9296,22.1679,21.8634,22.0487,26100.0
2007-12-06 09:40:00,33.31,33.46,33.1,33.42,41500.0,22.0487,22.148,21.9097,22.1216,41500.0
2007-12-06 09:50:00,33.42,33.5,33.28,33.41,34300.0,22.1216,22.1745,22.0289,22.1149,34300.0
2007-12-06 10:00:00,33.42,33.43,33.29,33.34,55200.0,22.1216,22.1282,22.0355,22.0686,55200.0
2007-12-06 10:10:00,33.34,33.38,33.31,33.37,12900.0,22.0686,22.0951,22.0487,22.0885,12900.0
2007-12-06 10:20:00,33.37,33.45,33.35,33.36,14100.0,22.0885,22.1414,22.0752,22.0818,14100.0
2007-12-06 10:30:00,33.36,33.38,33.25,33.36,16200.0,22.0818,22.0951,22.009,22.0818,16200.0
2007-12-06 10:40:00,33.33,33.45,33.3,33.44,15200.0,22.062,22.1414,22.0421,22.1348,15200.0
2007-12-06 10:50:00,33.44,33.54,33.42,33.52,18000.0,22.1348,22.201,22.1216,22.1877,18000.0
2007-12-06 11:00:00,33.52,33.53,33.42,33.49,17800.0,22.1877,22.1944,22.1216,22.1679,17800.0
2007-12-06 11:10:00,33.49,33.51,33.43,33.51,12400.0,22.1679,22.1811,22.1282,22.1811,12400.0
2007-12-06 11:20:00,33.5,33.53,33.43,33.47,19200.0,22.1745,22.1944,22.1282,22.1547,19200.0
2007-12-06 11:30:00,33.47,33.48,33.44,33.45,6100.0,22.1547,22.1613,22.1348,22.1414,6100.0
2007-12-06 11:40:00,33.42,33.46,33.39,33.39,5600.0,22.1216,22.148,22.1017,22.1017,5600.0
2007-12-06 11:50:00,33.38,33.38,33.28,33.37,16900.0,22.0951,22.0951,22.0289,22.0885,16900.0
2007-12-06 12:00:00,33.37,33.38,33.35,33.37,7300.0,22.0885,22.0951,22.0752,22.0885,7300.0
2007-12-06 12:10:00,33.38,33.38,33.2,33.21,18000.0,22.0951,22.0951,21.9759,21.9826,18000.0
2007-12-06 12:20:00,33.21,33.24,33.19,33.23,7600.0,21.9826,22.0024,21.9693,21.9958,7600.0
2007-12-06 12:30:00,33.24,33.31,33.23,33.26,13300.0,22.0024,22.0487,21.9958,22.0156,13300.0
2007-12-06 12:40:00,33.27,33.3,33.25,33.25,11900.0,22.0223,22.0421,22.009,22.009,11900.0
2007-12-06 12:50:00,33.25,33.26,33.14,33.19,43600.0,22.009,22.0156,21.9362,21.9693,43600.0
2007-12-06 13:00:00,33.19,33.19,33.09,33.12,32100.0,21.9693,21.9693,21.9031,21.923,32100.0
2007-12-06 13:10:00,33.13,33.16,33.04,33.07,24300.0,21.9296,21.9495,21.87,21.8899,24300.0
2007-12-06 13:20:00,33.06,33.1,33.05,33.05,11900.0,21.8833,21.9097,21.8766,21.8766,11900.0
2007-12-06 13:30:00,33.06,33.08,32.97,33.06,40700.0,21.8833,21.8965,21.8237,21.8833,40700.0
2007-12-06 13:40:00,33.06,33.09,32.9,33.01,63400.0,21.8833,21.9031,21.7774,21.8502,63400.0
2007-12-06 13:50:00,33.0,33.0,32.85,32.9,420500.0,21.8435,21.8435,21.7443,21.7774,420500.0
2007-12-06 14:00:00,32.9,33.05,32.9,33.0,29100.0,21.7774,21.8766,21.7774,21.8435,29100.0
2007-12-06 14:10:00,32.99,32.99,32.86,32.91,54500.0,21.8369,21.8369,21.7509,21.784,54500.0
2007-12-06 14:20:00,32.9,32.92,32.79,32.83,25900.0,21.7774,21.7906,21.7045,21.731,25900.0
2007-12-06 14:30:00,32.83,32.91,32.83,32.88,18700.0,21.731,21.784,21.731,21.7641,18700.0
2007-12-06 14:40:00,32.88,32.88,32.72,32.81,54500.0,21.7641,21.7641,21.6582,21.7178,54500.0
2007-12-06 14:50:00,32.81,32.93,32.8,32.93,63000.0,21.7178,21.7972,21.7112,21.7972,63000.0
2007-12-06 15:00:00,32.93,33.08,32.93,33.04,22200.0,21.7972,21.8965,21.7972,21.87,22200.0
2007-12-06 15:10:00,33.04,33.18,33.04,33.18,36800.0,21.87,21.9627,21.87,21.9627,36800.0
2007-12-06 15:20:00,33.19,33.24,33.09,33.22,63200.0,21.9693,22.0024,21.9031,21.9892,63200.0
2007-12-06 15:30:00,33.22,33.28,33.2,33.24,30100.0,21.9892,22.0289,21.9759,22.0024,30100.0
2007-12-06 15:40:00,33.25,33.45,33.22,33.33,109100.0,22.009,22.1414,21.9892,22.062,109100.0
2007-12-06 15:50:00,33.36,33.37,33.19,33.32,89300.0,22.0818,22.0885,21.9693,22.0554,89300.0
2007-12-07 09:30:00,33.19,33.66,33.07,33.58,34000.0,21.9693,22.2804,21.8899,22.2275,34000.0
2007-12-07 09:40:00,33.55,33.67,33.47,33.48,28700.0,22.2076,22.287,22.1547,22.1613,28700.0
2007-12-07 09:50:00,33.45,33.49,33.35,33.43,13400.0,22.1414,22.1679,22.0752,22.1282,13400.0
2007-12-07 10:00:00,33.48,33.5,33.43,33.47,16500.0,22.1613,22.1745,22.1282,22.1547,16500.0
2007-12-07 10:10:00,33.47,33.5,33.45,33.47,24500.0,22.1547,22.1745,22.1414,22.1547,24500.0
2007-12-07 10:20:00,33.46,33.47,33.29,33.3,27400.0,22.148,22.1547,22.0355,22.0421,27400.0
2007-12-07 10:30:00,33.29,33.3,33.15,33.16,23400.0,22.0355,22.0421,21.9428,21.9495,23400.0
2007-12-07 10:40:00,33.16,33.21,33.12,33.18,13000.0,21.9495,21.9826,21.923,21.9627,13000.0
2007-12-07 10:50:00,33.19,33.26,33.19,33.21,17300.0,21.9693,22.0156,21.9693,21.9826,17300.0
2007-12-07 11:00:00,33.22,33.24,33.16,33.23,19800.0,21.9892,22.0024,21.9495,21.9958,19800.0
2007-12-07 11:10:00,33.23,33.25,33.18,33.18,12600.0,21.9958,22.009,21.9627,21.9627,12600.0
2007-12-07 11:20:00,33.18,33.24,33.16,33.23,10600.0,21.9627,22.0024,21.9495,21.9958,10600.0
2007-12-07 11:30:00,33.24,33.32,33.21,33.24,29400.0,22.0024,22.0554,21.9826,22.0024,29400.0
2007-12-07 11:40:00,33.24,33.3,33.17,33.23,47600.0,22.0024,22.0421,21.9561,21.9958,47600.0
2007-12-07 11:50:00,33.22,33.24,33.14,33.15,7800.0,21.9892,22.0024,21.9362,21.9428,7800.0
2007-12-07 12:00:00,33.16,33.16,33.12,33.15,13400.0,21.9495,21.9495,21.923,21.9428,13400.0
2007-12-07 12:10:00,33.15,33.17,33.08,33.1,22000.0,21.9428,21.9561,21.8965,21.9097,22000.0
2007-12-07 12:20:00,33.1,33.1,32.99,33.01,19600.0,21.9097,21.9097,21.8369,21.8502,19600.0
2007-12-07 12:30:00,33.01,33.02,32.99,33.01,13800.0,21.8502,21.8568,21.8369,21.8502,13800.0
2007-12-07 12:40:00,33.0,33.02,32.99,32.99,14200.0,21.8435,21.8568,21.8369,21.8369,14200.0
2007-12-07 12:50:00,33.0,33.01,32.94,32.98,15800.0,21.8435,21.8502,21.8038,21.8303,15800.0
2007-12-07 13:00:00,32.97,32.97,32.89,32.92,28900.0,21.8237,21.8237,21.7707,21.7906,28900.0
2007-12-07 13:10:00,32.92,32.96,32.91,32.96,6700.0,21.7906,21.8171,21.784,21.8171,6700.0
2007-12-07 13:20:00,32.95,32.98,32.88,32.93,14100.0,21.8104,21.8303,21.7641,21.7972,14100.0
2007-12-07 13:30:00,32.94,33.09,32.94,33.02,23900.0,21.8038,21.9031,21.8038,21.8568,23900.0
2007-12-07 13:40:00,33.03,33.08,33.0,33.01,17400.0,21.8634,21.8965,21.8435,21.8502,17400.0
2007-12-07 13:50:00,33.03,33.03,32.99,33.0,15200.0,21.8634,21.8634,21.8369,21.8435,15200.0
2007-12-07 14:00:00,33.0,33.11,33.0,33.02,23400.0,21.8435,21.9164,21.8435,21.8568,23400.0
2007-12-07 14:10:00,33.02,33.1,33.02,33.05,18500.0,21.8568,21.9097,21.8568,21.8766,18500.0
2007-12-07 14:20:00,33.06,33.1,33.0,33.01,10700.0,21.8833,21.9097,21.8435,21.8502,10700.0
2007-12-07 14:30:00,33.01,33.07,32.99,33.06,17600.0,21.8502,21.8899,21.8369,21.8833,17600.0
2007-12-07 14:40:00,33.06,33.06,32.94,32.94,9700.0,21.8833,21.8833,21.8038,21.8038,9700.0
2007-12-07 14:50:00,32.95,33.1,32.94,33.05,19000.0,21.8104,21.9097,21.8038,21.8766,19000.0
2007-12-07 15:00:00,33.07,33.08,32.99,33.03,33000.0,21.8899,21.8965,21.8369,21.8634,33000.0
2007-12-07 15:10:00,33.02,33.14,33.02,33.05,56500.0,21.8568,21.9362,21.8568,21.8766,56500.0
2007-12-07 15:20:00,33.1,33.17,33.02,33.06,42200.0,21.9097,21.9561,21.8568,21.8833,42200.0
2007-12-07 15:30:00,33.05,33.14,33.02,33.06,46600.0,21.8766,21.9362,21.8568,21.8833,46600.0
2007-12-07 15:40:00,33.05,33.08,32.99,33.02,52600.0,21.8766,21.8965,21.8369,21.8568,52600.0
2007-12-07 15:50:00,33.02,33.09,32.98,33.04,67400.0,21.8568,21.9031,21.8303,21.87,67400.0
2007-12-10 09:30:00,33.03,33.33,33.0,33.13,64100.0,21.8634,22.062,21.8435,21.9296,64100.0
2007-12-10 09:40:00,33.13,33.35,33.09,33.21,42200.0,21.9296,22.0752,21.9031,21.9826,42200.0
2007-12-10 09:50:00,33.21,33.28,33.01,33.06,18300.0,21.9826,22.0289,21.8502,21.8833,18300.0
2007-12-10 10:00:00,33.09,33.2,33.04,33.16,19600.0,21.9031,21.9759,21.87,21.9495,19600.0
2007-12-10 10:10:00,33.15,33.2,33.07,33.11,28100.0,21.9428,21.9759,21.8899,21.9164,28100.0
2007-12-10 10:20:00,33.1,33.14,33.04,33.11,12100.0,21.9097,21.9362,21.87,21.9164,12100.0
2007-12-10 10:30:00,33.08,33.19,33.08,33.11,19600.0,21.8965,21.9693,21.8965,21.9164,19600.0
2007-12-10 10:40:00,33.11,33.14,33.01,33.02,15800.0,21.9164,21.9362,21.8502,21.8568,15800.0
2007-12-10 10:50:00,33.02,33.03,32.95,33.0,29900.0,21.8568,21.8634,21.8104,21.8435,29900.0
2007-12-10 11:00:00,33.0,33.07,32.98,33.06,14000.0,21.8435,21.8899,21.8303,21.8833,14000.0
2007-12-10 11:10:00,33.06,33.16,33.06,33.1,26700.0,21.8833,21.9495,21.8833,21.9097,26700.0
2007-12-10 11:20:00,33.1,33.16,33.08,33.12,33800.0,21.9097,21.9495,21.8965,21.923,33800.0
2007-12-10 11:30:00,33.1,33.14,33.09,33.1,13400.0,21.9097,21.9362,21.9031,21.9097,13400.0
2007-12-10 11:40:00,33.1,33.14,33.09,33.14,8900.0,21.9097,21.9362,21.9031,21.9362,8900.0
2007-12-10 11:50:00,33.15,33.18,33.11,33.13,11900.0,21.9428,21.9627,21.9164,21.9296,11900.0
2007-12-10 12:00:00,33.13,33.16,33.1,33.1,16000.0,21.9296,21.9495,21.9097,21.9097,16000.0
2007-12-10 12:10:00,33.1,33.12,33.1,33.11,6200.0,21.9097,21.923,21.9097,21.9164,6200.0
2007-12-10 12:20:00,33.12,33.17,33.05,33.11,14600.0,21.923,21.9561,21.8766,21.9164,14600.0
2007-12-10 12:30:00,33.11,33.13,33.1,33.1,32100.0,21.9164,21.9296,21.9097,21.9097,32100.0
2007-12-10 12:40:00,33.12,33.13,33.1,33.11,64500.0,21.923,21.9296,21.9097,21.9164,64500.0
2007-12-10 12:50:00,33.11,33.12,33.1,33.1,42400.0,21.9164,21.923,21.9097,21.9097,42400.0
2007-12-10 13:00:00,33.1,33.14,33.08,33.14,37900.0,21.9097,21.9362,21.8965,21.9362,37900.0
2007-12-10 13:10:00,33.11,33.22,33.11,33.22,8400.0,21.9164,21.9892,21.9164,21.9892,8400.0
2007-12-10 13:20:00,33.22,33.25,33.12,33.13,15400.0,21.9892,22.009,21.923,21.9296,15400.0
2007-12-10 13:30:00,33.15,33.19,33.13,33.17,11400.0,21.9428,21.9693,21.9296,21.9561,11400.0
2007-12-10 13:40:00,33.16,33.2,33.16,33.17,8300.0,21.9495,21.9759,21.9495,21.9561,8300.0
2007-12-10 13:50:00,33.17,33.22,33.15,33.21,9300.0,21.9561,21.9892,21.9428,21.9826,9300.0
2007-12-10 14:00:00,33.21,33.25,33.12,33.19,37000.0,21.9826,22.009,21.923,21.9693,37000.0
2007-12-10 14:10:00,33.16,33.2,33.14,33.19,15500.0,21.9495,21.9759,21.9362,21.9693,15500.0
2007-12-10 14:20:00,33.17,33.23,33.16,33.16,6300.0,21.9561,21.9958,21.9495,21.9495,6300.0
2007-12-10 14:30:00,33.17,33.17,33.09,33.13,10700.0,21.9561,21.9561,21.9031,21.9296,10700.0
2007-12-10 14:40:00,33.13,33.16,33.13,33.16,10100.0,21.9296,21.9495,21.9296,21.9495,10100.0
2007-12-10 14:50:00,33.15,33.19,33.14,33.18,12700.0,21.9428,21.9693,21.9362,21.9627,12700.0
2007-12-10 15:00:00,33.19,33.19,33.15,33.17,15400.0,21.9693,21.9693,21.9428,21.9561,15400.0
2007-12-10 15:10:00,33.16,33.19,33.15,33.15,14500.0,21.9495,21.9693,21.9428,21.9428,14500.0
2007-12-10 15:20:00,33.15,33.22,33.15,33.2,35800.0,21.9428,21.9892,21.9428,21.9759,35800.0
2007-12-10 15:30:00,33.21,33.21,33.18,33.2,31400.0,21.9826,21.9826,21.9627,21.9759,31400.0
2007-12-10 15:40:00,33.2,33.23,33.15,33.18,32300.0,21.9759,21.9958,21.9428,21.9627,32300.0
2007-12-10 15:50:00,33.17,33.25,33.16,33.25,50500.0,21.9561,22.009,21.9495,22.009,50500.0
2007-12-11 09:30:00,33.14,33.14,32.58,32.82,107600.0,21.9362,21.9362,21.5655,21.7244,107600.0
2007-12-11 09:40:00,32.82,32.97,32.73,32.84,55000.0,21.7244,21.8237,21.6648,21.7376,55000.0
2007-12-11 09:50:00,32.84,32.85,32.75,32.78,34800.0,21.7376,21.7443,21.6781,21.6979,34800.0
2007-12-11 10:00:00,32.78,32.8,32.76,32.77,42400.0,21.6979,21.7112,21.6847,21.6913,42400.0
2007-12-11 10:10:00,32.77,32.77,32.65,32.72,39300.0,21.6913,21.6913,21.6119,21.6582,39300.0
2007-12-11 10:20:00,32.72,32.75,32.65,32.67,62100.0,21.6582,21.6781,21.6119,21.6251,62100.0
2007-12-11 10:30:00,32.68,32.85,32.66,32.78,72100.0,21.6317,21.7443,21.6185,21.6979,72100.0
2007-12-11 10:40:00,32.78,32.82,32.67,32.69,50600.0,21.6979,21.7244,21.6251,21.6383,50600.0
2007-12-11 10:50:00,32.67,32.75,32.67,32.74,22400.0,21.6251,21.6781,21.6251,21.6714,22400.0
2007-12-11 11:00:00,32.72,32.75,32.71,32.74,35700.0,21.6582,21.6781,21.6516,21.6714,35700.0
2007-12-11 11:10:00,32.75,32.75,32.66,32.73,26600.0,21.6781,21.6781,21.6185,21.6648,26600.0
2007-12-11 11:20:00,32.73,32.75,32.71,32.72,18400.0,21.6648,21.6781,21.6516,21.6582,18400.0
2007-12-11 11:30:00,32.74,32.75,32.66,32.67,22000.0,21.6714,21.6781,21.6185,21.6251,22000.0
2007-12-11 11:40:00,32.67,32.73,32.61,32.62,41900.0,21.6251,21.6648,21.5854,21.592,41900.0
2007-12-11 11:50:00,32.62,32.62,32.5,32.57,38000.0,21.592,21.592,21.5126,21.5589,38000.0
2007-12-11 12:00:00,32.58,32.66,32.55,32.55,16900.0,21.5655,21.6185,21.5457,21.5457,16900.0
2007-12-11 12:10:00,32.55,32.55,32.47,32.49,19500.0,21.5457,21.5457,21.4927,21.506,19500.0
2007-12-11 12:20:00,32.49,32.59,32.49,32.53,12300.0,21.506,21.5722,21.506,21.5324,12300.0
2007-12-11 12:30:00,32.53,32.59,32.53,32.56,32100.0,21.5324,21.5722,21.5324,21.5523,32100.0
2007-12-11 12:40:00,32.57,32.61,32.56,32.6,50800.0,21.5589,21.5854,21.5523,21.5788,50800.0
2007-12-11 12:50:00,32.61,32.61,32.6,32.61,22500.0,21.5854,21.5854,21.5788,21.5854,22500.0
2007-12-11 13:00:00,32.61,32.61,32.6,32.61,65600.0,21.5854,21.5854,21.5788,21.5854,65600.0
2007-12-11 13:10:00,32.61,32.62,32.6,32.6,25800.0,21.5854,21.592,21.5788,21.5788,25800.0
2007-12-11 13:20:00,32.61,32.64,32.6,32.61,23700.0,21.5854,21.6053,21.5788,21.5854,23700.0
2007-12-11 13:30:00,32.61,32.61,32.6,32.6,32900.0,21.5854,21.5854,21.5788,21.5788,32900.0
2007-12-11 13:40:00,32.61,32.74,32.6,32.69,45000.0,21.5854,21.6714,21.5788,21.6383,45000.0
2007-12-11 13:50:00,32.7,32.7,32.48,32.5,37000.0,21.645,21.645,21.4993,21.5126,37000.0
2007-12-11 14:00:00,32.5,32.53,32.44,32.51,27100.0,21.5126,21.5324,21.4729,21.5192,27100.0
2007-12-11 14:10:00,32.54,32.64,32.25,32.37,45100.0,21.5391,21.6053,21.3471,21.4265,45100.0
2007-12-11 14:20:00,32.34,32.34,32.06,32.11,45700.0,21.4067,21.4067,21.2213,21.2544,45700.0
2007-12-11 14:30:00,32.12,32.14,31.95,32.04,48300.0,21.2611,21.2743,21.1485,21.2081,48300.0
2007-12-11 14:40:00,32.04,32.07,31.95,32.01,46900.0,21.2081,21.228,21.1485,21.1882,46900.0
2007-12-11 14:50:00,32.01,32.09,31.97,31.97,34000.0,21.1882,21.2412,21.1618,21.1618,34000.0
2007-12-11 15:00:00,31.99,32.16,31.93,32.16,42300.0,21.175,21.2875,21.1353,21.2875,42300.0
2007-12-11 15:10:00,32.15,32.23,32.12,32.12,35900.0,21.2809,21.3339,21.2611,21.2611,35900.0
2007-12-11 15:20:00,32.12,32.15,32.05,32.07,49400.0,21.2611,21.2809,21.2147,21.228,49400.0
2007-12-11 15:30:00,32.08,32.17,32.07,32.12,53500.0,21.2346,21.2941,21.228,21.2611,53500.0
2007-12-11 15:40:00,32.15,32.15,32.03,32.03,31400.0,21.2809,21.2809,21.2015,21.2015,31400.0
2007-12-11 15:50:00,32.02,32.06,32.0,32.0,65500.0,21.1949,21.2213,21.1816,21.1816,65500.0
2007-12-12 09:30:00,32.63,32.85,32.4,32.4,49700.0,21.5986,21.7443,21.4464,21.4464,49700.0
2007-12-12 09:40:00,32.41,32.47,32.17,32.3,36300.0,21.453,21.4927,21.2941,21.3802,36300.0
2007-12-12 09:50:00,32.27,32.31,32.06,32.23,33500.0,21.3603,21.3868,21.2213,21.3339,33500.0
2007-12-12 10:00:00,32.22,32.33,32.22,32.3,25000.0,21.3272,21.4001,21.3272,21.3802,25000.0
2007-12-12 10:10:00,32.31,32.4,32.31,32.39,22100.0,21.3868,21.4464,21.3868,21.4398,22100.0
2007-12-12 10:20:00,32.38,32.41,32.29,32.29,19300.0,21.4332,21.453,21.3736,21.3736,19300.0
2007-12-12 10:30:00,32.28,32.33,32.23,32.23,119600.0,21.367,21.4001,21.3339,21.3339,119600.0
2007-12-12 10:40:00,32.21,32.26,32.09,32.11,18700.0,21.3206,21.3537,21.2412,21.2544,18700.0
2007-12-12 10:50:00,32.07,32.17,32.06,32.16,15700.0,21.228,21.2941,21.2213,21.2875,15700.0
2007-12-12 11:00:00,32.16,32.49,32.14,32.48,111300.0,21.2875,21.506,21.2743,21.4993,111300.0
2007-12-12 11:10:00,32.48,32.51,32.39,32.47,82200.0,21.4993,21.5192,21.4398,21.4927,82200.0
2007-12-12 11:20:00,32.47,32.47,32.35,32.37,8500.0,21.4927,21.4927,21.4133,21.4265,8500.0
2007-12-12 11:30:00,32.37,32.46,32.37,32.43,66400.0,21.4265,21.4861,21.4265,21.4662,66400.0
2007-12-12 11:40:00,32.43,32.46,32.4,32.41,11900.0,21.4662,21.4861,21.4464,21.453,11900.0
2007-12-12 11:50:00,32.44,32.44,32.4,32.4,11700.0,21.4729,21.4729,21.4464,21.4464,11700.0
2007-12-12 12:00:00,32.4,32.41,32.29,32.29,15000.0,21.4464,21.453,21.3736,21.3736,15000.0
2007-12-12 12:10:00,32.31,32.39,32.3,32.37,12800.0,21.3868,21.4398,21.3802,21.4265,12800.0
2007-12-12 12:20:00,32.36,32.41,32.35,32.37,10100.0,21.4199,21.453,21.4133,21.4265,10100.0
2007-12-12 12:30:00,32.37,32.37,32.3,32.33,21700.0,21.4265,21.4265,21.3802,21.4001,21700.0
2007-12-12 12:40:00,32.33,32.33,32.2,32.27,17600.0,21.4001,21.4001,21.314,21.3603,17600.0
2007-12-12 12:50:00,32.27,32.31,32.25,32.29,16200.0,21.3603,21.3868,21.3471,21.3736,16200.0
2007-12-12 13:00:00,32.29,32.32,32.26,32.32,21600.0,21.3736,21.3934,21.3537,21.3934,21600.0
2007-12-12 13:10:00,32.33,32.47,32.33,32.44,20300.0,21.4001,21.4927,21.4001,21.4729,20300.0
2007-12-12 13:20:00,32.46,32.46,32.38,32.4,8200.0,21.4861,21.4861,21.4332,21.4464,8200.0
2007-12-12 13:30:00,32.4,32.45,32.38,32.42,16200.0,21.4464,21.4795,21.4332,21.4596,16200.0
2007-12-12 13:40:00,32.4,32.43,32.39,32.43,36500.0,21.4464,21.4662,21.4398,21.4662,36500.0
2007-12-12 13:50:00,32.42,32.43,32.37,32.41,19400.0,21.4596,21.4662,21.4265,21.453,19400.0
2007-12-12 14:00:00,32.4,32.41,32.33,32.41,23200.0,21.4464,21.453,21.4001,21.453,23200.0
2007-12-12 14:10:00,32.41,32.41,32.36,32.39,14300.0,21.453,21.453,21.4199,21.4398,14300.0
2007-12-12 14:20:00,32.39,32.4,32.3,32.31,34300.0,21.4398,21.4464,21.3802,21.3868,34300.0
2007-12-12 14:30:00,32.32,32.33,32.25,32.31,26200.0,21.3934,21.4001,21.3471,21.3868,26200.0
2007-12-12 14:40:00,32.32,32.43,32.32,32.41,37400.0,21.3934,21.4662,21.3934,21.453,37400.0
2007-12-12 14:50:00,32.42,32.48,32.37,32.38,33800.0,21.4596,21.4993,21.4265,21.4332,33800.0
2007-12-12 15:00:00,32.39,32.4,32.26,32.28,44700.0,21.4398,21.4464,21.3537,21.367,44700.0
2007-12-12 15:10:00,32.28,32.35,32.18,32.32,42200.0,21.367,21.4133,21.3008,21.3934,42200.0
2007-12-12 15:20:00,32.33,32.42,32.25,32.4,44100.0,21.4001,21.4596,21.3471,21.4464,44100.0
2007-12-12 15:30:00,32.42,32.42,32.3,32.39,53000.0,21.4596,21.4596,21.3802,21.4398,53000.0
2007-12-12 15:40:00,32.37,32.47,32.28,32.43,109500.0,21.4265,21.4927,21.367,21.4662,109500.0
2007-12-12 15:50:00,32.45,32.49,32.4,32.49,74700.0,21.4795,21.506,21.4464,21.506,74700.0
2007-12-13 09:30:00,32.38,32.38,31.84,31.84,68200.0,21.4332,21.4332,21.0757,21.0757,68200.0
2007-12-13 09:40:00,31.82,31.96,31.71,31.73,54900.0,21.0625,21.1551,20.9897,21.0029,54900.0
2007-12-13 09:50:00,31.73,31.99,31.72,31.9,42400.0,21.0029,21.175,20.9963,21.1154,42400.0
2007-12-13 10:00:00,31.89,31.96,31.83,31.95,22900.0,21.1088,21.1551,21.0691,21.1485,22900.0
2007-12-13 10:10:00,31.96,32.03,31.93,31.93,34100.0,21.1551,21.2015,21.1353,21.1353,34100.0
2007-12-13 10:20:00,31.92,31.99,31.89,31.92,26500.0,21.1287,21.175,21.1088,21.1287,26500.0
2007-12-13 10:30:00,31.93,31.98,31.91,31.93,28700.0,21.1353,21.1684,21.122,21.1353,28700.0
2007-12-13 10:40:00,31.93,31.95,31.86,31.94,25600.0,21.1353,21.1485,21.089,21.1419,25600.0
2007-12-13 10:50:00,31.93,31.99,31.93,31.96,36700.0,21.1353,21.175,21.1353,21.1551,36700.0
2007-12-13 11:00:00,31.95,32.01,31.89,31.91,30000.0,21.1485,21.1882,21.1088,21.122,30000.0
2007-12-13 11:10:00,31.92,32.02,31.9,32.01,32400.0,21.1287,21.1949,21.1154,21.1882,32400.0
2007-12-13 11:20:00,32.01,32.01,31.96,31.98,19200.0,21.1882,21.1882,21.1551,21.1684,19200.0
2007-12-13 11:30:00,31.99,32.05,31.98,32.01,30500.0,21.175,21.2147,21.1684,21.1882,30500.0
2007-12-13 11:40:00,32.01,32.06,32.0,32.02,19200.0,21.1882,21.2213,21.1816,21.1949,19200.0
2007-12-13 11:50:00,32.02,32.04,31.98,32.02,13500.0,21.1949,21.2081,21.1684,21.1949,13500.0
2007-12-13 12:00:00,32.02,32.02,31.91,31.95,19900.0,21.1949,21.1949,21.122,21.1485,19900.0
2007-12-13 12:10:00,31.93,31.98,31.92,31.95,18100.0,21.1353,21.1684,21.1287,21.1485,18100.0
2007-12-13 12:20:00,31.93,31.97,31.93,31.96,18300.0,21.1353,21.1618,21.1353,21.1551,18300.0
2007-12-13 12:30:00,31.96,32.05,31.96,32.05,21400.0,21.1551,21.2147,21.1551,21.2147,21400.0
2007-12-13 12:40:00,32.04,32.05,31.96,31.99,19500.0,21.2081,21.2147,21.1551,21.175,19500.0
2007-12-13 12:50:00,31.99,32.02,31.97,31.97,22200.0,21.175,21.1949,21.1618,21.1618,22200.0
2007-12-13 13:00:00,31.97,32.02,31.96,32.01,17000.0,21.1618,21.1949,21.1551,21.1882,17000.0
2007-12-13 13:10:00,32.01,32.01,31.92,31.96,17800.0,21.1882,21.1882,21.1287,21.1551,17800.0
2007-12-13 13:20:00,31.95,32.04,31.94,32.04,14100.0,21.1485,21.2081,21.1419,21.2081,14100.0
2007-12-13 13:30:00,32.04,32.06,31.88,31.88,40200.0,21.2081,21.2213,21.1022,21.1022,40200.0
2007-12-13 13:40:00,31.88,31.89,31.77,31.77,34000.0,21.1022,21.1088,21.0294,21.0294,34000.0
2007-12-13 13:50:00,31.79,31.88,31.78,31.82,40400.0,21.0426,21.1022,21.036,21.0625,40400.0
2007-12-13 14:00:00,31.82,31.92,31.76,31.85,41000.0,21.0625,21.1287,21.0228,21.0823,41000.0
2007-12-13 14:10:00,31.86,31.97,31.81,31.97,29200.0,21.089,21.1618,21.0559,21.1618,29200.0
2007-12-13 14:20:00,31.97,31.99,31.91,31.97,37100.0,21.1618,21.175,21.122,21.1618,37100.0
2007-12-13 14:30:00,31.96,31.97,31.9,31.91,31600.0,21.1551,21.1618,21.1154,21.122,31600.0
2007-12-13 14:40:00,31.9,31.92,31.84,31.89,22500.0,21.1154,21.1287,21.0757,21.1088,22500.0
2007-12-13 14:50:00,31.88,31.95,31.87,31.91,29500.0,21.1022,21.1485,21.0956,21.122,29500.0
2007-12-13 15:00:00,31.91,31.96,31.85,31.88,27400.0,21.122,21.1551,21.0823,21.1022,27400.0
2007-12-13 15:10:00,31.89,31.92,31.85,31.92,23000.0,21.1088,21.1287,21.0823,21.1287,23000.0
2007-12-13 15:20:00,31.93,31.98,31.85,31.98,36300.0,21.1353,21.1684,21.0823,21.1684,36300.0
2007-12-13 15:30:00,31.98,32.05,31.94,31.97,56700.0,21.1684,21.2147,21.1419,21.1618,56700.0
2007-12-13 15:40:00,31.98,32.08,31.96,32.01,28300.0,21.1684,21.2346,21.1551,21.1882,28300.0
2007-12-13 15:50:00,32.01,32.02,31.97,32.0,79400.0,21.1882,21.1949,21.1618,21.1816,79400.0
2007-12-14 09:30:00,32.2,32.2,31.82,31.9,48100.0,21.314,21.314,21.0625,21.1154,48100.0
2007-12-14 09:40:00,31.91,31.91,31.68,31.72,39000.0,21.122,21.122,20.9698,20.9963,39000.0
2007-12-14 09:50:00,31.72,31.78,31.7,31.73,39600.0,20.9963,21.036,20.983,21.0029,39600.0
2007-12-14 10:00:00,31.73,31.73,31.63,31.63,34500.0,21.0029,21.0029,20.9367,20.9367,34500.0
2007-12-14 10:10:00,31.65,31.67,31.58,31.58,26200.0,20.9499,20.9632,20.9036,20.9036,26200.0
2007-12-14 10:20:00,31.59,31.59,31.5,31.54,19300.0,20.9102,20.9102,20.8507,20.8771,19300.0
2007-12-14 10:30:00,31.52,31.53,31.45,31.5,32800.0,20.8639,20.8705,20.8176,20.8507,32800.0
2007-12-14 10:40:00,31.5,31.62,31.5,31.62,35600.0,20.8507,20.9301,20.8507,20.9301,35600.0
2007-12-14 10:50:00,31.61,31.64,31.58,31.64,24500.0,20.9235,20.9433,20.9036,20.9433,24500.0
2007-12-14 11:00:00,31.64,31.67,31.6,31.63,29100.0,20.9433,20.9632,20.9169,20.9367,29100.0
2007-12-14 11:10:00,31.64,31.64,31.6,31.6,18100.0,20.9433,20.9433,20.9169,20.9169,18100.0
2007-12-14 11:20:00,31.59,31.64,31.57,31.62,16500.0,20.9102,20.9433,20.897,20.9301,16500.0
2007-12-14 11:30:00,31.6,31.65,31.6,31.62,11700.0,20.9169,20.9499,20.9169,20.9301,11700.0
2007-12-14 11:40:00,31.63,31.64,31.58,31.59,14400.0,20.9367,20.9433,20.9036,20.9102,14400.0
2007-12-14 11:50:00,31.6,31.71,31.6,31.65,41000.0,20.9169,20.9897,20.9169,20.9499,41000.0
2007-12-14 12:00:00,31.65,31.71,31.65,31.69,13300.0,20.9499,20.9897,20.9499,20.9764,13300.0
2007-12-14 12:10:00,31.68,31.68,31.62,31.64,14200.0,20.9698,20.9698,20.9301,20.9433,14200.0
2007-12-14 12:20:00,31.66,31.68,31.64,31.65,27700.0,20.9566,20.9698,20.9433,20.9499,27700.0
2007-12-14 12:30:00,31.67,31.72,31.66,31.71,19000.0,20.9632,20.9963,20.9566,20.9897,19000.0
2007-12-14 12:40:00,31.71,31.78,31.7,31.73,34700.0,20.9897,21.036,20.983,21.0029,34700.0
2007-12-14 12:50:00,31.73,31.78,31.71,31.76,29000.0,21.0029,21.036,20.9897,21.0228,29000.0
2007-12-14 13:00:00,31.76,31.82,31.75,31.78,27500.0,21.0228,21.0625,21.0161,21.036,27500.0
2007-12-14 13:10:00,31.78,31.78,31.76,31.77,10000.0,21.036,21.036,21.0228,21.0294,10000.0
2007-12-14 13:20:00,31.77,31.86,31.76,31.8,17500.0,21.0294,21.089,21.0228,21.0492,17500.0
2007-12-14 13:30:00,31.8,31.8,31.7,31.7,16800.0,21.0492,21.0492,20.983,20.983,16800.0
2007-12-14 13:40:00,31.7,31.73,31.69,31.7,14000.0,20.983,21.0029,20.9764,20.983,14000.0
2007-12-14 13:50:00,31.7,31.73,31.7,31.7,24200.0,20.983,21.0029,20.983,20.983,24200.0
2007-12-14 14:00:00,31.7,31.72,31.68,31.7,49000.0,20.983,20.9963,20.9698,20.983,49000.0
2007-12-14 14:10:00,31.71,31.72,31.7,31.7,16800.0,20.9897,20.9963,20.983,20.983,16800.0
2007-12-14 14:20:00,31.71,31.71,31.65,31.71,24000.0,20.9897,20.9897,20.9499,20.9897,24000.0
2007-12-14 14:30:00,31.7,31.73,31.7,31.7,35800.0,20.983,21.0029,20.983,20.983,35800.0
2007-12-14 14:40:00,31.7,31.73,31.69,31.7,56900.0,20.983,21.0029,20.9764,20.983,56900.0
2007-12-14 14:50:00,31.71,31.75,31.69,31.7,36900.0,20.9897,21.0161,20.9764,20.983,36900.0
2007-12-14 15:00:00,31.71,31.73,31.69,31.71,36700.0,20.9897,21.0029,20.9764,20.9897,36700.0
2007-12-14 15:10:00,31.7,31.72,31.59,31.59,46400.0,20.983,20.9963,20.9102,20.9102,46400.0
2007-12-14 15:20:00,31.58,31.74,31.57,31.68,51600.0,20.9036,21.0095,20.897,20.9698,51600.0
2007-12-14 15:30:00,31.68,31.91,31.67,31.9,46500.0,20.9698,21.122,20.9632,21.1154,46500.0
2007-12-14 15:40:00,31.9,31.9,31.67,31.67,88700.0,21.1154,21.1154,20.9632,20.9632,88700.0
2007-12-14 15:50:00,31.68,31.68,31.56,31.58,53000.0,20.9698,20.9698,20.8904,20.9036,53000.0
2007-12-17 09:30:00,31.53,31.53,31.24,31.28,37400.0,20.8705,20.8705,20.6786,20.705,37400.0
2007-12-17 09:40:00,31.29,31.29,31.01,31.06,28600.0,20.7117,20.7117,20.5263,20.5594,28600.0
2007-12-17 09:50:00,31.06,31.1,30.9,30.95,19700.0,20.5594,20.5859,20.4535,20.4866,19700.0
2007-12-17 10:00:00,30.99,31.18,30.97,31.08,20700.0,20.5131,20.6388,20.4998,20.5726,20700.0
2007-12-17 10:10:00,31.1,31.25,31.1,31.2,18200.0,20.5859,20.6852,20.5859,20.6521,18200.0
2007-12-17 10:20:00,31.2,31.26,31.18,31.21,13900.0,20.6521,20.6918,20.6388,20.6587,13900.0
2007-12-17 10:30:00,31.24,31.33,31.21,31.3,9700.0,20.6786,20.7381,20.6587,20.7183,9700.0
2007-12-17 10:40:00,31.32,31.39,31.29,31.38,11500.0,20.7315,20.7778,20.7117,20.7712,11500.0
2007-12-17 10:50:00,31.38,31.41,31.37,31.41,15200.0,20.7712,20.7911,20.7646,20.7911,15200.0
2007-12-17 11:00:00,31.41,31.47,31.4,31.46,20100.0,20.7911,20.8308,20.7845,20.8242,20100.0
2007-12-17 11:10:00,31.45,31.45,31.42,31.44,14600.0,20.8176,20.8176,20.7977,20.8109,14600.0
2007-12-17 11:20:00,31.43,31.45,31.38,31.38,24100.0,20.8043,20.8176,20.7712,20.7712,24100.0
2007-12-17 11:30:00,31.4,31.45,31.38,31.39,13500.0,20.7845,20.8176,20.7712,20.7778,13500.0
2007-12-17 11:40:00,31.38,31.41,31.38,31.39,21200.0,20.7712,20.7911,20.7712,20.7778,21200.0
2007-12-17 11:50:00,31.39,31.46,31.39,31.46,35900.0,20.7778,20.8242,20.7778,20.8242,35900.0
2007-12-17 12:00:00,31.45,31.47,31.44,31.46,19800.0,20.8176,20.8308,20.8109,20.8242,19800.0
2007-12-17 12:10:00,31.45,31.46,31.43,31.43,9700.0,20.8176,20.8242,20.8043,20.8043,9700.0
2007-12-17 12:20:00,31.44,31.5,31.43,31.48,23000.0,20.8109,20.8507,20.8043,20.8374,23000.0
2007-12-17 12:30:00,31.48,31.53,31.45,31.47,31000.0,20.8374,20.8705,20.8176,20.8308,31000.0
2007-12-17 12:40:00,31.45,31.49,31.45,31.49,9400.0,20.8176,20.844,20.8176,20.844,9400.0
2007-12-17 12:50:00,31.49,31.54,31.49,31.51,9500.0,20.844,20.8771,20.844,20.8573,9500.0
2007-12-17 13:00:00,31.5,31.52,31.45,31.45,14300.0,20.8507,20.8639,20.8176,20.8176,14300.0
2007-12-17 13:10:00,31.45,31.49,31.44,31.45,18100.0,20.8176,20.844,20.8109,20.8176,18100.0
2007-12-17 13:20:00,31.45,31.54,31.45,31.51,17500.0,20.8176,20.8771,20.8176,20.8573,17500.0
2007-12-17 13:30:00,31.52,31.56,31.51,31.52,5600.0,20.8639,20.8904,20.8573,20.8639,5600.0
2007-12-17 13:40:00,31.52,31.53,31.5,31.52,20600.0,20.8639,20.8705,20.8507,20.8639,20600.0
2007-12-17 13:50:00,31.51,31.53,31.5,31.51,20500.0,20.8573,20.8705,20.8507,20.8573,20500.0
2007-12-17 14:00:00,31.51,31.54,31.48,31.5,18000.0,20.8573,20.8771,20.8374,20.8507,18000.0
2007-12-17 14:10:00,31.49,31.51,31.44,31.45,57500.0,20.844,20.8573,20.8109,20.8176,57500.0
2007-12-17 14:20:00,31.46,31.51,31.46,31.5,11900.0,20.8242,20.8573,20.8242,20.8507,11900.0
2007-12-17 14:30:00,31.5,31.54,31.48,31.52,14800.0,20.8507,20.8771,20.8374,20.8639,14800.0
2007-12-17 14:40:00,31.52,31.56,31.51,31.54,15300.0,20.8639,20.8904,20.8573,20.8771,15300.0
2007-12-17 14:50:00,31.55,31.55,31.49,31.51,33800.0,20.8838,20.8838,20.844,20.8573,33800.0
2007-12-17 15:00:00,31.51,31.56,31.5,31.51,42600.0,20.8573,20.8904,20.8507,20.8573,42600.0
2007-12-17 15:10:00,31.51,31.55,31.5,31.5,28700.0,20.8573,20.8838,20.8507,20.8507,28700.0
2007-12-17 15:20:00,31.5,31.54,31.5,31.5,15700.0,20.8507,20.8771,20.8507,20.8507,15700.0
2007-12-17 15:30:00,31.51,31.58,31.5,31.57,39500.0,20.8573,20.9036,20.8507,20.897,39500.0
2007-12-17 15:40:00,31.58,31.6,31.53,31.55,38900.0,20.9036,20.9169,20.8705,20.8838,38900.0
2007-12-17 15:50:00,31.56,31.56,31.44,31.47,45800.0,20.8904,20.8904,20.8109,20.8308,45800.0
2007-12-18 09:30:00,31.59,31.83,31.54,31.57,33000.0,20.9102,21.0691,20.8771,20.897,33000.0
2007-12-18 09:40:00,31.56,31.65,31.54,31.63,28900.0,20.8904,20.9499,20.8771,20.9367,28900.0
2007-12-18 09:50:00,31.63,31.79,31.62,31.75,20600.0,20.9367,21.0426,20.9301,21.0161,20600.0
2007-12-18 10:00:00,31.73,31.73,31.64,31.64,28400.0,21.0029,21.0029,20.9433,20.9433,28400.0
2007-12-18 10:10:00,31.64,31.64,31.55,31.58,35200.0,20.9433,20.9433,20.8838,20.9036,35200.0
2007-12-18 10:20:00,31.58,31.72,31.57,31.72,23500.0,20.9036,20.9963,20.897,20.9963,23500.0
2007-12-18 10:30:00,31.71,31.83,31.71,31.83,102100.0,20.9897,21.0691,20.9897,21.0691,102100.0
2007-12-18 10:40:00,31.83,31.87,31.75,31.81,22600.0,21.0691,21.0956,21.0161,21.0559,22600.0
2007-12-18 10:50:00,31.81,31.81,31.76,31.81,17200.0,21.0559,21.0559,21.0228,21.0559,17200.0
2007-12-18 11:00:00,31.82,31.88,31.78,31.84,31800.0,21.0625,21.1022,21.036,21.0757,31800.0
2007-12-18 11:10:00,31.86,31.89,31.84,31.87,35200.0,21.089,21.1088,21.0757,21.0956,35200.0
2007-12-18 11:20:00,31.85,31.95,31.83,31.92,30300.0,21.0823,21.1485,21.0691,21.1287,30300.0
2007-12-18 11:30:00,31.92,32.04,31.91,32.0,35400.0,21.1287,21.2081,21.122,21.1816,35400.0
2007-12-18 11:40:00,31.99,32.3,31.98,32.08,900000.0,21.175,21.3802,21.1684,21.2346,900000.0
2007-12-18 11:50:00,32.09,32.17,32.06,32.17,65700.0,21.2412,21.2941,21.2213,21.2941,65700.0
2007-12-18 12:00:00,32.17,32.18,32.1,32.11,45200.0,21.2941,21.3008,21.2478,21.2544,45200.0
2007-12-18 12:10:00,32.11,32.16,32.08,32.08,34900.0,21.2544,21.2875,21.2346,21.2346,34900.0
2007-12-18 12:20:00,32.08,32.18,32.08,32.11,23900.0,21.2346,21.3008,21.2346,21.2544,23900.0
2007-12-18 12:30:00,32.11,32.12,32.05,32.1,22800.0,21.2544,21.2611,21.2147,21.2478,22800.0
2007-12-18 12:40:00,32.09,32.21,32.05,32.19,36300.0,21.2412,21.3206,21.2147,21.3074,36300.0
2007-12-18 12:50:00,32.2,32.33,32.18,32.27,207800.0,21.314,21.4001,21.3008,21.3603,207800.0
2007-12-18 13:00:00,32.26,32.31,32.21,32.3,26300.0,21.3537,21.3868,21.3206,21.3802,26300.0
2007-12-18 13:10:00,32.29,32.34,32.29,32.32,20100.0,21.3736,21.4067,21.3736,21.3934,20100.0
2007-12-18 13:20:00,32.33,32.58,32.33,32.52,40400.0,21.4001,21.5655,21.4001,21.5258,40400.0
2007-12-18 13:30:00,32.53,32.65,32.49,32.62,32600.0,21.5324,21.6119,21.506,21.592,32600.0
2007-12-18 13:40:00,32.63,32.7,32.6,32.65,24900.0,21.5986,21.645,21.5788,21.6119,24900.0
2007-12-18 13:50:00,32.63,32.74,32.6,32.7,70800.0,21.5986,21.6714,21.5788,21.645,70800.0
2007-12-18 14:00:00,32.7,32.78,32.63,32.78,48200.0,21.645,21.6979,21.5986,21.6979,48200.0
2007-12-18 14:10:00,32.77,32.86,32.75,32.82,27400.0,21.6913,21.7509,21.6781,21.7244,27400.0
2007-12-18 14:20:00,32.82,32.84,32.76,32.79,35400.0,21.7244,21.7376,21.6847,21.7045,35400.0
2007-12-18 14:30:00,32.82,32.87,32.75,32.75,67800.0,21.7244,21.7575,21.6781,21.6781,67800.0
2007-12-18 14:40:00,32.74,32.76,32.51,32.53,18700.0,21.6714,21.6847,21.5192,21.5324,18700.0
2007-12-18 14:50:00,32.53,32.6,32.46,32.51,81800.0,21.5324,21.5788,21.4861,21.5192,81800.0
2007-12-18 15:00:00,32.51,32.6,32.47,32.51,40000.0,21.5192,21.5788,21.4927,21.5192,40000.0
2007-12-18 15:10:00,32.51,32.65,32.5,32.6,53600.0,21.5192,21.6119,21.5126,21.5788,53600.0
2007-12-18 15:20:00,32.61,32.64,32.55,32.62,67600.0,21.5854,21.6053,21.5457,21.592,67600.0
2007-12-18 15:30:00,32.6,32.64,32.57,32.63,62800.0,21.5788,21.6053,21.5589,21.5986,62800.0
2007-12-18 15:40:00,32.62,32.67,32.57,32.57,60500.0,21.592,21.6251,21.5589,21.5589,60500.0
2007-12-18 15:50:00,32.57,32.58,32.49,32.55,72300.0,21.5589,21.5655,21.506,21.5457,72300.0
2007-12-19 09:30:00,32.27,32.42,31.79,31.82,73300.0,21.3603,21.4596,21.0426,21.0625,73300.0
2007-12-19 09:40:00,31.82,31.82,31.65,31.79,58100.0,21.0625,21.0625,20.9499,21.0426,58100.0
2007-12-19 09:50:00,31.79,31.95,31.73,31.81,34100.0,21.0426,21.1485,21.0029,21.0559,34100.0
2007-12-19 10:00:00,31.83,31.91,31.71,31.85,34700.0,21.0691,21.122,20.9897,21.0823,34700.0
2007-12-19 10:10:00,31.84,31.87,31.78,31.8,23800.0,21.0757,21.0956,21.036,21.0492,23800.0
2007-12-19 10:20:00,31.81,31.81,31.73,31.75,27900.0,21.0559,21.0559,21.0029,21.0161,27900.0
2007-12-19 10:30:00,31.77,31.89,31.75,31.87,37300.0,21.0294,21.1088,21.0161,21.0956,37300.0
2007-12-19 10:40:00,31.88,31.93,31.86,31.86,25100.0,21.1022,21.1353,21.089,21.089,25100.0
2007-12-19 10:50:00,31.86,31.86,31.72,31.73,19100.0,21.089,21.089,20.9963,21.0029,19100.0
2007-12-19 11:00:00,31.72,31.73,31.69,31.71,33700.0,20.9963,21.0029,20.9764,20.9897,33700.0
2007-12-19 11:10:00,31.71,31.75,31.7,31.71,28400.0,20.9897,21.0161,20.983,20.9897,28400.0
2007-12-19 11:20:00,31.71,31.71,31.61,31.61,32000.0,20.9897,20.9897,20.9235,20.9235,32000.0
2007-12-19 11:30:00,31.61,31.63,31.6,31.6,20300.0,20.9235,20.9367,20.9169,20.9169,20300.0
2007-12-19 11:40:00,31.6,31.62,31.6,31.61,25000.0,20.9169,20.9301,20.9169,20.9235,25000.0
2007-12-19 11:50:00,31.6,31.6,31.53,31.56,40000.0,20.9169,20.9169,20.8705,20.8904,40000.0
2007-12-19 12:00:00,31.56,31.57,31.45,31.47,38500.0,20.8904,20.897,20.8176,20.8308,38500.0
2007-12-19 12:10:00,31.46,31.49,31.45,31.45,27900.0,20.8242,20.844,20.8176,20.8176,27900.0
2007-12-19 12:20:00,31.45,31.59,31.45,31.52,78000.0,20.8176,20.9102,20.8176,20.8639,78000.0
2007-12-19 12:30:00,31.51,31.54,31.48,31.49,32600.0,20.8573,20.8771,20.8374,20.844,32600.0
2007-12-19 12:40:00,31.49,31.49,31.45,31.48,25400.0,20.844,20.844,20.8176,20.8374,25400.0
2007-12-19 12:50:00,31.48,31.56,31.48,31.52,30500.0,20.8374,20.8904,20.8374,20.8639,30500.0
2007-12-19 13:00:00,31.51,31.57,31.49,31.55,43400.0,20.8573,20.897,20.844,20.8838,43400.0
2007-12-19 13:10:00,31.53,31.58,31.5,31.55,51500.0,20.8705,20.9036,20.8507,20.8838,51500.0
2007-12-19 13:20:00,31.53,31.55,31.52,31.55,24800.0,20.8705,20.8838,20.8639,20.8838,24800.0
2007-12-19 13:30:00,31.55,31.56,31.53,31.53,23300.0,20.8838,20.8904,20.8705,20.8705,23300.0
2007-12-19 13:40:00,31.53,31.54,31.52,31.53,40300.0,20.8705,20.8771,20.8639,20.8705,40300.0
2007-12-19 13:50:00,31.53,31.56,31.51,31.55,50500.0,20.8705,20.8904,20.8573,20.8838,50500.0
2007-12-19 14:00:00,31.54,31.6,31.53,31.56,30500.0,20.8771,20.9169,20.8705,20.8904,30500.0
2007-12-19 14:10:00,31.55,31.65,31.54,31.56,29500.0,20.8838,20.9499,20.8771,20.8904,29500.0
2007-12-19 14:20:00,31.56,31.57,31.5,31.51,29400.0,20.8904,20.897,20.8507,20.8573,29400.0
2007-12-19 14:30:00,31.52,31.56,31.47,31.48,42100.0,20.8639,20.8904,20.8308,20.8374,42100.0
2007-12-19 14:40:00,31.47,31.58,31.45,31.58,35600.0,20.8308,20.9036,20.8176,20.9036,35600.0
2007-12-19 14:50:00,31.6,31.62,31.52,31.56,26400.0,20.9169,20.9301,20.8639,20.8904,26400.0
2007-12-19 15:00:00,31.56,31.61,31.52,31.53,37900.0,20.8904,20.9235,20.8639,20.8705,37900.0
2007-12-19 15:10:00,31.53,31.57,31.51,31.56,32400.0,20.8705,20.897,20.8573,20.8904,32400.0
2007-12-19 15:20:00,31.57,31.64,31.56,31.62,35800.0,20.897,20.9433,20.8904,20.9301,35800.0
2007-12-19 15:30:00,31.62,31.63,31.51,31.52,41000.0,20.9301,20.9367,20.8573,20.8639,41000.0
2007-12-19 15:40:00,31.51,31.53,31.45,31.52,63100.0,20.8573,20.8705,20.8176,20.8639,63100.0
2007-12-19 15:50:00,31.51,31.57,31.41,31.45,79400.0,20.8573,20.897,20.7911,20.8176,79400.0
2007-12-20 09:30:00,31.47,31.84,31.47,31.76,29300.0,20.8308,21.0757,20.8308,21.0228,29300.0
2007-12-20 09:40:00,31.84,31.94,31.8,31.94,23000.0,21.0757,21.1419,21.0492,21.1419,23000.0
2007-12-20 09:50:00,31.93,31.94,31.82,31.84,19100.0,21.1353,21.1419,21.0625,21.0757,19100.0
2007-12-20 10:00:00,31.84,31.88,31.81,31.88,17800.0,21.0757,21.1022,21.0559,21.1022,17800.0
2007-12-20 10:10:00,31.86,31.94,31.78,31.79,24600.0,21.089,21.1419,21.036,21.0426,24600.0
2007-12-20 10:20:00,31.81,31.83,31.78,31.78,14700.0,21.0559,21.0691,21.036,21.036,14700.0
2007-12-20 10:30:00,31.77,31.83,31.77,31.78,28900.0,21.0294,21.0691,21.0294,21.036,28900.0
2007-12-20 10:40:00,31.77,31.79,31.74,31.75,14300.0,21.0294,21.0426,21.0095,21.0161,14300.0
2007-12-20 10:50:00,31.75,31.76,31.64,31.7,27400.0,21.0161,21.0228,20.9433,20.983,27400.0
2007-12-20 11:00:00,31.69,31.7,31.64,31.64,30900.0,20.9764,20.983,20.9433,20.9433,30900.0
2007-12-20 11:10:00,31.64,31.66,31.62,31.62,20700.0,20.9433,20.9566,20.9301,20.9301,20700.0
2007-12-20 11:20:00,31.62,31.63,31.57,31.6,28400.0,20.9301,20.9367,20.897,20.9169,28400.0
2007-12-20 11:30:00,31.6,31.63,31.58,31.6,30000.0,20.9169,20.9367,20.9036,20.9169,30000.0
2007-12-20 11:40:00,31.6,31.68,31.59,31.65,27200.0,20.9169,20.9698,20.9102,20.9499,27200.0
2007-12-20 11:50:00,31.65,31.67,31.63,31.67,16700.0,20.9499,20.9632,20.9367,20.9632,16700.0
2007-12-20 12:00:00,31.67,31.69,31.63,31.67,16400.0,20.9632,20.9764,20.9367,20.9632,16400.0
2007-12-20 12:10:00,31.67,31.75,31.67,31.75,18300.0,20.9632,21.0161,20.9632,21.0161,18300.0
2007-12-20 12:20:00,31.74,31.8,31.71,31.8,14900.0,21.0095,21.0492,20.9897,21.0492,14900.0
2007-12-20 12:30:00,31.8,31.81,31.77,31.8,16000.0,21.0492,21.0559,21.0294,21.0492,16000.0
2007-12-20 12:40:00,31.79,31.82,31.78,31.81,23300.0,21.0426,21.0625,21.036,21.0559,23300.0
2007-12-20 12:50:00,31.81,31.83,31.79,31.83,14900.0,21.0559,21.0691,21.0426,21.0691,14900.0
2007-12-20 13:00:00,31.83,31.86,31.83,31.85,18200.0,21.0691,21.089,21.0691,21.0823,18200.0
2007-12-20 13:10:00,31.85,31.92,31.84,31.92,18900.0,21.0823,21.1287,21.0757,21.1287,18900.0
2007-12-20 13:20:00,31.92,31.99,31.91,31.91,32400.0,21.1287,21.175,21.122,21.122,32400.0
2007-12-20 13:30:00,31.91,31.95,31.91,31.95,14000.0,21.122,21.1485,21.122,21.1485,14000.0
2007-12-20 13:40:00,31.94,32.0,31.92,31.99,30800.0,21.1419,21.1816,21.1287,21.175,30800.0
2007-12-20 13:50:00,31.99,32.04,31.99,32.01,36200.0,21.175,21.2081,21.175,21.1882,36200.0
2007-12-20 14:00:00,32.01,32.03,31.98,31.99,51500.0,21.1882,21.2015,21.1684,21.175,51500.0
2007-12-20 14:10:00,32.0,32.11,31.99,32.11,38700.0,21.1816,21.2544,21.175,21.2544,38700.0
2007-12-20 14:20:00,32.11,32.15,32.09,32.14,46800.0,21.2544,21.2809,21.2412,21.2743,46800.0
2007-12-20 14:30:00,32.14,32.15,32.1,32.1,37400.0,21.2743,21.2809,21.2478,21.2478,37400.0
2007-12-20 14:40:00,32.1,32.15,32.05,32.05,49500.0,21.2478,21.2809,21.2147,21.2147,49500.0
2007-12-20 14:50:00,32.06,32.07,31.96,31.98,35100.0,21.2213,21.228,21.1551,21.1684,35100.0
2007-12-20 15:00:00,31.97,32.02,31.97,32.0,36700.0,21.1618,21.1949,21.1618,21.1816,36700.0
2007-12-20 15:10:00,32.0,32.14,32.0,32.11,50200.0,21.1816,21.2743,21.1816,21.2544,50200.0
2007-12-20 15:20:00,32.11,32.16,32.11,32.12,66500.0,21.2544,21.2875,21.2544,21.2611,66500.0
2007-12-20 15:30:00,32.13,32.23,32.11,32.21,61500.0,21.2677,21.3339,21.2544,21.3206,61500.0
2007-12-20 15:40:00,32.22,32.3,32.19,32.27,53600.0,21.3272,21.3802,21.3074,21.3603,53600.0
2007-12-20 15:50:00,32.26,32.3,32.24,32.3,72600.0,21.3537,21.3802,21.3405,21.3802,72600.0
2007-12-21 09:30:00,32.64,32.7,32.36,32.53,351300.0,21.6053,21.645,21.4199,21.5324,351300.0
2007-12-21 09:40:00,32.53,32.53,32.31,32.38,13100.0,21.5324,21.5324,21.3868,21.4332,13100.0
2007-12-21 09:50:00,32.39,32.51,32.39,32.49,14500.0,21.4398,21.5192,21.4398,21.506,14500.0
2007-12-21 10:00:00,32.44,32.48,32.38,32.42,11100.0,21.4729,21.4993,21.4332,21.4596,11100.0
2007-12-21 10:10:00,32.42,32.49,32.39,32.46,17600.0,21.4596,21.506,21.4398,21.4861,17600.0
2007-12-21 10:20:00,32.46,32.48,32.46,32.47,19900.0,21.4861,21.4993,21.4861,21.4927,19900.0
2007-12-21 10:30:00,32.47,32.53,32.46,32.51,23400.0,21.4927,21.5324,21.4861,21.5192,23400.0
2007-12-21 10:40:00,32.5,32.6,32.5,32.55,25000.0,21.5126,21.5788,21.5126,21.5457,25000.0
2007-12-21 10:50:00,32.55,32.57,32.54,32.57,11700.0,21.5457,21.5589,21.5391,21.5589,11700.0
2007-12-21 11:00:00,32.56,32.58,32.56,32.56,18900.0,21.5523,21.5655,21.5523,21.5523,18900.0
2007-12-21 11:10:00,32.56,32.62,32.56,32.6,18200.0,21.5523,21.592,21.5523,21.5788,18200.0
2007-12-21 11:20:00,32.6,32.65,32.6,32.63,17100.0,21.5788,21.6119,21.5788,21.5986,17100.0
2007-12-21 11:30:00,32.64,32.65,32.61,32.64,15900.0,21.6053,21.6119,21.5854,21.6053,15900.0
2007-12-21 11:40:00,32.64,32.67,32.63,32.67,15400.0,21.6053,21.6251,21.5986,21.6251,15400.0
2007-12-21 11:50:00,32.66,32.72,32.66,32.72,22300.0,21.6185,21.6582,21.6185,21.6582,22300.0
2007-12-21 12:00:00,32.73,32.74,32.66,32.67,24100.0,21.6648,21.6714,21.6185,21.6251,24100.0
2007-12-21 12:10:00,32.67,32.68,32.63,32.64,18600.0,21.6251,21.6317,21.5986,21.6053,18600.0
2007-12-21 12:20:00,32.65,32.66,32.61,32.63,13000.0,21.6119,21.6185,21.5854,21.5986,13000.0
2007-12-21 12:30:00,32.63,32.63,32.61,32.61,9700.0,21.5986,21.5986,21.5854,21.5854,9700.0
2007-12-21 12:40:00,32.62,32.63,32.57,32.59,18200.0,21.592,21.5986,21.5589,21.5722,18200.0
2007-12-21 12:50:00,32.6,32.61,32.57,32.6,23300.0,21.5788,21.5854,21.5589,21.5788,23300.0
2007-12-21 13:00:00,32.6,32.61,32.57,32.57,36000.0,21.5788,21.5854,21.5589,21.5589,36000.0
2007-12-21 13:10:00,32.57,32.57,32.46,32.47,19100.0,21.5589,21.5589,21.4861,21.4927,19100.0
2007-12-21 13:20:00,32.47,32.49,32.42,32.43,29800.0,21.4927,21.506,21.4596,21.4662,29800.0
2007-12-21 13:30:00,32.43,32.51,32.42,32.5,36700.0,21.4662,21.5192,21.4596,21.5126,36700.0
2007-12-21 13:40:00,32.5,32.57,32.46,32.56,34400.0,21.5126,21.5589,21.4861,21.5523,34400.0
2007-12-21 13:50:00,32.57,32.59,32.54,32.54,21000.0,21.5589,21.5722,21.5391,21.5391,21000.0
2007-12-21 14:00:00,32.55,32.6,32.54,32.55,24100.0,21.5457,21.5788,21.5391,21.5457,24100.0
2007-12-21 14:10:00,32.56,32.58,32.55,32.56,16700.0,21.5523,21.5655,21.5457,21.5523,16700.0
2007-12-21 14:20:00,32.56,32.59,32.54,32.56,17000.0,21.5523,21.5722,21.5391,21.5523,17000.0
2007-12-21 14:30:00,32.56,32.57,32.48,32.5,26800.0,21.5523,21.5589,21.4993,21.5126,26800.0
2007-12-21 14:40:00,32.5,32.55,32.49,32.53,26200.0,21.5126,21.5457,21.506,21.5324,26200.0
2007-12-21 14:50:00,32.53,32.62,32.52,32.62,28400.0,21.5324,21.592,21.5258,21.592,28400.0
2007-12-21 15:00:00,32.61,32.66,32.61,32.65,35600.0,21.5854,21.6185,21.5854,21.6119,35600.0
2007-12-21 15:10:00,32.64,32.64,32.56,32.58,21800.0,21.6053,21.6053,21.5523,21.5655,21800.0
2007-12-21 15:20:00,32.58,32.61,32.56,32.59,16900.0,21.5655,21.5854,21.5523,21.5722,16900.0
2007-12-21 15:30:00,32.58,32.63,32.57,32.62,15400.0,21.5655,21.5986,21.5589,21.592,15400.0
2007-12-21 15:40:00,32.62,32.62,32.54,32.57,50200.0,21.592,21.592,21.5391,21.5589,50200.0
2007-12-21 15:50:00,32.57,32.57,32.5,32.56,73300.0,21.5589,21.5589,21.5126,21.5523,73300.0
2007-12-24 09:30:00,32.84,32.94,32.59,32.63,15500.0,21.7376,21.8038,21.5722,21.5986,15500.0
2007-12-24 09:40:00,32.66,32.76,32.65,32.7,10100.0,21.6185,21.6847,21.6119,21.645,10100.0
2007-12-24 09:50:00,32.73,32.74,32.68,32.69,6200.0,21.6648,21.6714,21.6317,21.6383,6200.0
2007-12-24 10:00:00,32.69,32.69,32.64,32.64,4800.0,21.6383,21.6383,21.6053,21.6053,4800.0
2007-12-24 10:10:00,32.66,32.68,32.59,32.65,5200.0,21.6185,21.6317,21.5722,21.6119,5200.0
2007-12-24 10:20:00,32.68,32.71,32.57,32.59,7400.0,21.6317,21.6516,21.5589,21.5722,7400.0
2007-12-24 10:30:00,32.59,32.65,32.56,32.65,7500.0,21.5722,21.6119,21.5523,21.6119,7500.0
2007-12-24 10:40:00,32.66,32.7,32.63,32.64,17000.0,21.6185,21.645,21.5986,21.6053,17000.0
2007-12-24 10:50:00,32.68,32.69,32.63,32.69,8300.0,21.6317,21.6383,21.5986,21.6383,8300.0
2007-12-24 11:00:00,32.68,32.78,32.68,32.73,14100.0,21.6317,21.6979,21.6317,21.6648,14100.0
2007-12-24 11:10:00,32.76,32.86,32.75,32.85,12400.0,21.6847,21.7509,21.6781,21.7443,12400.0
2007-12-24 11:20:00,32.84,32.87,32.82,32.84,5500.0,21.7376,21.7575,21.7244,21.7376,5500.0
2007-12-24 11:30:00,32.84,32.85,32.81,32.84,6800.0,21.7376,21.7443,21.7178,21.7376,6800.0
2007-12-24 11:40:00,32.85,32.92,32.84,32.89,9600.0,21.7443,21.7906,21.7376,21.7707,9600.0
2007-12-24 11:50:00,32.91,32.91,32.81,32.83,8600.0,21.784,21.784,21.7178,21.731,8600.0
2007-12-24 12:00:00,32.82,32.88,32.77,32.79,29400.0,21.7244,21.7641,21.6913,21.7045,29400.0
2007-12-24 12:10:00,32.77,32.78,32.7,32.72,4600.0,21.6913,21.6979,21.645,21.6582,4600.0
2007-12-24 12:20:00,32.71,32.72,32.65,32.65,3900.0,21.6516,21.6582,21.6119,21.6119,3900.0
2007-12-24 12:30:00,32.68,32.69,32.62,32.63,5900.0,21.6317,21.6383,21.592,21.5986,5900.0
2007-12-24 12:40:00,32.64,32.76,32.64,32.71,13400.0,21.6053,21.6847,21.6053,21.6516,13400.0
2007-12-24 12:50:00,32.71,32.72,32.62,32.68,13000.0,21.6516,21.6582,21.592,21.6317,13000.0
2007-12-24 13:00:00,32.63,32.63,32.63,32.63,11400.0,21.5986,21.5986,21.5986,21.5986,11400.0
2007-12-24 13:10:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 13:20:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 13:30:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 13:40:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 13:50:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 14:00:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 14:10:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 14:20:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 14:30:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 14:40:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 14:50:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 15:00:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 15:10:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 15:20:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 15:30:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 15:40:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 15:50:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-26 09:30:00,32.23,32.58,32.23,32.45,20800.0,21.3339,21.5655,21.3339,21.4795,20800.0
2007-12-26 09:40:00,32.47,32.47,32.21,32.25,13800.0,21.4927,21.4927,21.3206,21.3471,13800.0
2007-12-26 09:50:00,32.28,32.4,32.24,32.38,10800.0,21.367,21.4464,21.3405,21.4332,10800.0
2007-12-26 10:00:00,32.37,32.37,32.27,32.33,18900.0,21.4265,21.4265,21.3603,21.4001,18900.0
2007-12-26 10:10:00,32.33,32.33,32.26,32.3,8600.0,21.4001,21.4001,21.3537,21.3802,8600.0
2007-12-26 10:20:00,32.28,32.42,32.26,32.41,7500.0,21.367,21.4596,21.3537,21.453,7500.0
2007-12-26 10:30:00,32.4,32.45,32.4,32.44,13700.0,21.4464,21.4795,21.4464,21.4729,13700.0
2007-12-26 10:40:00,32.44,32.5,32.44,32.5,10700.0,21.4729,21.5126,21.4729,21.5126,10700.0
2007-12-26 10:50:00,32.5,32.62,32.48,32.61,15500.0,21.5126,21.592,21.4993,21.5854,15500.0
2007-12-26 11:00:00,32.61,32.61,32.5,32.51,7300.0,21.5854,21.5854,21.5126,21.5192,7300.0
2007-12-26 11:10:00,32.51,32.52,32.41,32.42,8500.0,21.5192,21.5258,21.453,21.4596,8500.0
2007-12-26 11:20:00,32.41,32.42,32.35,32.36,9600.0,21.453,21.4596,21.4133,21.4199,9600.0
2007-12-26 11:30:00,32.37,32.37,32.32,32.33,9200.0,21.4265,21.4265,21.3934,21.4001,9200.0
2007-12-26 11:40:00,32.33,32.34,32.31,32.32,6800.0,21.4001,21.4067,21.3868,21.3934,6800.0
2007-12-26 11:50:00,32.33,32.34,32.25,32.26,10200.0,21.4001,21.4067,21.3471,21.3537,10200.0
2007-12-26 12:00:00,32.26,32.29,32.22,32.23,10400.0,21.3537,21.3736,21.3272,21.3339,10400.0
2007-12-26 12:10:00,32.22,32.23,32.19,32.21,7200.0,21.3272,21.3339,21.3074,21.3206,7200.0
2007-12-26 12:20:00,32.22,32.24,32.2,32.21,4000.0,21.3272,21.3405,21.314,21.3206,4000.0
2007-12-26 12:30:00,32.21,32.22,32.2,32.21,3800.0,21.3206,21.3272,21.314,21.3206,3800.0
2007-12-26 12:40:00,32.2,32.22,32.18,32.19,5000.0,21.314,21.3272,21.3008,21.3074,5000.0
2007-12-26 12:50:00,32.19,32.23,32.17,32.18,10000.0,21.3074,21.3339,21.2941,21.3008,10000.0
2007-12-26 13:00:00,32.2,32.23,32.16,32.21,14800.0,21.314,21.3339,21.2875,21.3206,14800.0
2007-12-26 13:10:00,32.23,32.27,32.22,32.26,9200.0,21.3339,21.3603,21.3272,21.3537,9200.0
2007-12-26 13:20:00,32.28,32.31,32.28,32.29,7200.0,21.367,21.3868,21.367,21.3736,7200.0
2007-12-26 13:30:00,32.3,32.32,32.27,32.28,6600.0,21.3802,21.3934,21.3603,21.367,6600.0
2007-12-26 13:40:00,32.28,32.35,32.26,32.32,9300.0,21.367,21.4133,21.3537,21.3934,9300.0
2007-12-26 13:50:00,32.32,32.33,32.27,32.3,11400.0,21.3934,21.4001,21.3603,21.3802,11400.0
2007-12-26 14:00:00,32.31,32.31,32.24,32.26,11500.0,21.3868,21.3868,21.3405,21.3537,11500.0
2007-12-26 14:10:00,32.25,32.25,32.17,32.2,13800.0,21.3471,21.3471,21.2941,21.314,13800.0
2007-12-26 14:20:00,32.19,32.27,32.19,32.26,9900.0,21.3074,21.3603,21.3074,21.3537,9900.0
2007-12-26 14:30:00,32.27,32.28,32.26,32.27,10000.0,21.3603,21.367,21.3537,21.3603,10000.0
2007-12-26 14:40:00,32.28,32.35,32.27,32.34,12600.0,21.367,21.4133,21.3603,21.4067,12600.0
2007-12-26 14:50:00,32.33,32.43,32.33,32.41,26900.0,21.4001,21.4662,21.4001,21.453,26900.0
2007-12-26 15:00:00,32.4,32.41,32.37,32.37,13200.0,21.4464,21.453,21.4265,21.4265,13200.0
2007-12-26 15:10:00,32.37,32.39,32.35,32.39,8500.0,21.4265,21.4398,21.4133,21.4398,8500.0
2007-12-26 15:20:00,32.37,32.39,32.36,32.38,9400.0,21.4265,21.4398,21.4199,21.4332,9400.0
2007-12-26 15:30:00,32.36,32.38,32.3,32.35,16700.0,21.4199,21.4332,21.3802,21.4133,16700.0
2007-12-26 15:40:00,32.37,32.37,32.31,32.37,33900.0,21.4265,21.4265,21.3868,21.4265,33900.0
2007-12-26 15:50:00,32.38,32.4,32.32,32.33,39600.0,21.4332,21.4464,21.3934,21.4001,39600.0
2007-12-27 09:30:00,32.31,32.31,32.02,32.11,16100.0,21.3868,21.3868,21.1949,21.2544,16100.0
2007-12-27 09:40:00,32.09,32.14,31.96,32.02,11100.0,21.2412,21.2743,21.1551,21.1949,11100.0
2007-12-27 09:50:00,31.99,32.05,31.95,31.95,14500.0,21.175,21.2147,21.1485,21.1485,14500.0
2007-12-27 10:00:00,31.95,32.01,31.94,32.01,9700.0,21.1485,21.1882,21.1419,21.1882,9700.0
2007-12-27 10:10:00,32.0,32.09,32.0,32.08,9600.0,21.1816,21.2412,21.1816,21.2346,9600.0
2007-12-27 10:20:00,32.08,32.14,32.07,32.12,11500.0,21.2346,21.2743,21.228,21.2611,11500.0
2007-12-27 10:30:00,32.1,32.1,31.94,31.94,14300.0,21.2478,21.2478,21.1419,21.1419,14300.0
2007-12-27 10:40:00,31.94,32.0,31.89,31.9,12300.0,21.1419,21.1816,21.1088,21.1154,12300.0
2007-12-27 10:50:00,31.9,31.94,31.8,31.85,13000.0,21.1154,21.1419,21.0492,21.0823,13000.0
2007-12-27 11:00:00,31.86,31.87,31.78,31.87,13500.0,21.089,21.0956,21.036,21.0956,13500.0
2007-12-27 11:10:00,31.87,31.91,31.85,31.89,9600.0,21.0956,21.122,21.0823,21.1088,9600.0
2007-12-27 11:20:00,31.89,31.91,31.87,31.88,7400.0,21.1088,21.122,21.0956,21.1022,7400.0
2007-12-27 11:30:00,31.89,31.94,31.88,31.93,7900.0,21.1088,21.1419,21.1022,21.1353,7900.0
2007-12-27 11:40:00,31.92,31.95,31.88,31.89,7300.0,21.1287,21.1485,21.1022,21.1088,7300.0
2007-12-27 11:50:00,31.89,31.92,31.85,31.9,11900.0,21.1088,21.1287,21.0823,21.1154,11900.0
2007-12-27 12:00:00,31.89,31.94,31.88,31.92,11000.0,21.1088,21.1419,21.1022,21.1287,11000.0
2007-12-27 12:10:00,31.92,32.04,31.92,32.04,14900.0,21.1287,21.2081,21.1287,21.2081,14900.0
2007-12-27 12:20:00,32.04,32.05,32.0,32.05,17200.0,21.2081,21.2147,21.1816,21.2147,17200.0
2007-12-27 12:30:00,32.05,32.06,32.02,32.02,13500.0,21.2147,21.2213,21.1949,21.1949,13500.0
2007-12-27 12:40:00,32.03,32.12,32.01,32.1,10400.0,21.2015,21.2611,21.1882,21.2478,10400.0
2007-12-27 12:50:00,32.11,32.14,32.07,32.07,13200.0,21.2544,21.2743,21.228,21.228,13200.0
2007-12-27 13:00:00,32.09,32.1,32.02,32.06,9600.0,21.2412,21.2478,21.1949,21.2213,9600.0
2007-12-27 13:10:00,32.07,32.09,32.0,32.03,35200.0,21.228,21.2412,21.1816,21.2015,35200.0
2007-12-27 13:20:00,32.06,32.14,32.03,32.13,7700.0,21.2213,21.2743,21.2015,21.2677,7700.0
2007-12-27 13:30:00,32.14,32.15,32.08,32.08,6200.0,21.2743,21.2809,21.2346,21.2346,6200.0
2007-12-27 13:40:00,32.11,32.12,32.07,32.11,6700.0,21.2544,21.2611,21.228,21.2544,6700.0
2007-12-27 13:50:00,32.11,32.17,32.11,32.14,9600.0,21.2544,21.2941,21.2544,21.2743,9600.0
2007-12-27 14:00:00,32.17,32.21,32.12,32.2,13300.0,21.2941,21.3206,21.2611,21.314,13300.0
2007-12-27 14:10:00,32.21,32.25,32.19,32.24,12100.0,21.3206,21.3471,21.3074,21.3405,12100.0
2007-12-27 14:20:00,32.25,32.28,32.24,32.26,18000.0,21.3471,21.367,21.3405,21.3537,18000.0
2007-12-27 14:30:00,32.27,32.28,32.17,32.19,28600.0,21.3603,21.367,21.2941,21.3074,28600.0
2007-12-27 14:40:00,32.16,32.16,32.1,32.16,12200.0,21.2875,21.2875,21.2478,21.2875,12200.0
2007-12-27 14:50:00,32.16,32.17,32.07,32.07,13400.0,21.2875,21.2941,21.228,21.228,13400.0
2007-12-27 15:00:00,32.09,32.17,32.08,32.17,15500.0,21.2412,21.2941,21.2346,21.2941,15500.0
2007-12-27 15:10:00,32.15,32.16,32.05,32.07,14600.0,21.2809,21.2875,21.2147,21.228,14600.0
2007-12-27 15:20:00,32.07,32.08,32.03,32.03,14300.0,21.228,21.2346,21.2015,21.2015,14300.0
2007-12-27 15:30:00,32.02,32.21,32.01,32.21,54400.0,21.1949,21.3206,21.1882,21.3206,54400.0
2007-12-27 15:40:00,32.2,32.21,32.09,32.09,37000.0,21.314,21.3206,21.2412,21.2412,37000.0
2007-12-27 15:50:00,32.09,32.12,31.94,31.96,65700.0,21.2412,21.2611,21.1419,21.1551,65700.0
2007-12-28 09:30:00,32.31,32.33,31.73,31.81,12200.0,21.5011,21.5145,21.1152,21.1684,12200.0
2007-12-28 09:40:00,31.8,31.84,31.76,31.82,10200.0,21.1618,21.1884,21.1351,21.1751,10200.0
2007-12-28 09:50:00,31.8,31.93,31.8,31.93,8100.0,21.1618,21.2483,21.1618,21.2483,8100.0
2007-12-28 10:00:00,31.92,31.92,31.78,31.82,39800.0,21.2416,21.2416,21.1485,21.1751,39800.0
2007-12-28 10:10:00,31.82,31.94,31.82,31.94,48100.0,21.1751,21.2549,21.1751,21.2549,48100.0
2007-12-28 10:20:00,31.92,31.95,31.92,31.92,9200.0,21.2416,21.2616,21.2416,21.2416,9200.0
2007-12-28 10:30:00,31.92,31.94,31.89,31.92,11200.0,21.2416,21.2549,21.2217,21.2416,11200.0
2007-12-28 10:40:00,31.92,31.92,31.92,31.92,0.0,21.2416,21.2416,21.2416,21.2416,0.0
2007-12-28 10:50:00,31.69,31.69,31.68,31.69,600.0,21.0886,21.0886,21.0819,21.0886,600.0
2007-12-28 11:00:00,31.69,31.76,31.69,31.75,10200.0,21.0886,21.1351,21.0886,21.1285,10200.0
2007-12-28 11:10:00,31.74,31.83,31.73,31.82,11600.0,21.1218,21.1817,21.1152,21.1751,11600.0
2007-12-28 11:20:00,31.85,31.86,31.82,31.83,9100.0,21.195,21.2017,21.1751,21.1817,9100.0
2007-12-28 11:30:00,31.83,31.89,31.82,31.88,9900.0,21.1817,21.2217,21.1751,21.215,9900.0
2007-12-28 11:40:00,31.88,31.89,31.87,31.87,11300.0,21.215,21.2217,21.2083,21.2083,11300.0
2007-12-28 11:50:00,31.86,31.89,31.82,31.83,18800.0,21.2017,21.2217,21.1751,21.1817,18800.0
2007-12-28 12:00:00,31.82,31.87,31.81,31.86,16000.0,21.1751,21.2083,21.1684,21.2017,16000.0
2007-12-28 12:10:00,31.85,31.89,31.84,31.88,17400.0,21.195,21.2217,21.1884,21.215,17400.0
2007-12-28 12:20:00,31.88,31.89,31.85,31.85,10000.0,21.215,21.2217,21.195,21.195,10000.0
2007-12-28 12:30:00,31.85,31.98,31.85,31.97,29700.0,21.195,21.2815,21.195,21.2749,29700.0
2007-12-28 12:40:00,31.96,32.04,31.9,31.91,43300.0,21.2682,21.3215,21.2283,21.235,43300.0
2007-12-28 12:50:00,31.92,31.93,31.89,31.89,6500.0,21.2416,21.2483,21.2217,21.2217,6500.0
2007-12-28 13:00:00,31.89,31.95,31.86,31.95,15500.0,21.2217,21.2616,21.2017,21.2616,15500.0
2007-12-28 13:10:00,31.95,31.96,31.92,31.96,7500.0,21.2616,21.2682,21.2416,21.2682,7500.0
2007-12-28 13:20:00,31.95,31.98,31.94,31.98,7700.0,21.2616,21.2815,21.2549,21.2815,7700.0
2007-12-28 13:30:00,31.97,31.98,31.91,31.93,6100.0,21.2749,21.2815,21.235,21.2483,6100.0
2007-12-28 13:40:00,31.93,31.98,31.93,31.97,10900.0,21.2483,21.2815,21.2483,21.2749,10900.0
2007-12-28 13:50:00,31.98,31.98,31.92,31.94,6900.0,21.2815,21.2815,21.2416,21.2549,6900.0
2007-12-28 14:00:00,31.95,31.95,31.86,31.86,6700.0,21.2616,21.2616,21.2017,21.2017,6700.0
2007-12-28 14:10:00,31.87,31.93,31.87,31.92,13500.0,21.2083,21.2483,21.2083,21.2416,13500.0
2007-12-28 14:20:00,31.92,31.93,31.85,31.86,7000.0,21.2416,21.2483,21.195,21.2017,7000.0
2007-12-28 14:30:00,31.85,31.89,31.84,31.88,7400.0,21.195,21.2217,21.1884,21.215,7400.0
2007-12-28 14:40:00,31.89,31.9,31.85,31.85,6400.0,21.2217,21.2283,21.195,21.195,6400.0
2007-12-28 14:50:00,31.87,31.87,31.8,31.83,9100.0,21.2083,21.2083,21.1618,21.1817,9100.0
2007-12-28 15:00:00,31.84,31.88,31.83,31.88,10800.0,21.1884,21.215,21.1817,21.215,10800.0
2007-12-28 15:10:00,31.89,31.89,31.84,31.86,13900.0,21.2217,21.2217,21.1884,21.2017,13900.0
2007-12-28 15:20:00,31.84,31.85,31.77,31.77,16200.0,21.1884,21.195,21.1418,21.1418,16200.0
2007-12-28 15:30:00,31.79,31.82,31.75,31.79,21900.0,21.1551,21.1751,21.1285,21.1551,21900.0
2007-12-28 15:40:00,31.81,31.82,31.72,31.73,25500.0,21.1684,21.1751,21.1085,21.1152,25500.0
2007-12-28 15:50:00,31.74,31.81,31.69,31.75,64200.0,21.1218,21.1684,21.0886,21.1285,64200.0
2007-12-31 09:30:00,31.79,31.79,31.59,31.66,13500.0,21.1551,21.1551,21.022,21.0686,13500.0
2007-12-31 09:40:00,31.68,31.79,31.58,31.75,14300.0,21.0819,21.1551,21.0154,21.1285,14300.0
2007-12-31 09:50:00,31.74,31.79,31.67,31.67,6700.0,21.1218,21.1551,21.0753,21.0753,6700.0
2007-12-31 10:00:00,31.71,31.77,31.64,31.75,22400.0,21.1019,21.1418,21.0553,21.1285,22400.0
2007-12-31 10:10:00,31.76,31.8,31.73,31.79,7500.0,21.1351,21.1618,21.1152,21.1551,7500.0
2007-12-31 10:20:00,31.8,31.84,31.72,31.84,24100.0,21.1618,21.1884,21.1085,21.1884,24100.0
2007-12-31 10:30:00,31.84,31.88,31.83,31.86,11000.0,21.1884,21.215,21.1817,21.2017,11000.0
2007-12-31 10:40:00,31.86,31.87,31.85,31.85,3200.0,21.2017,21.2083,21.195,21.195,3200.0
2007-12-31 10:50:00,31.85,31.86,31.85,31.85,3400.0,21.195,21.2017,21.195,21.195,3400.0
2007-12-31 11:00:00,31.85,31.86,31.78,31.82,33100.0,21.195,21.2017,21.1485,21.1751,33100.0
2007-12-31 11:10:00,31.81,31.85,31.77,31.81,10200.0,21.1684,21.195,21.1418,21.1684,10200.0
2007-12-31 11:20:00,31.81,31.89,31.8,31.87,15400.0,21.1684,21.2217,21.1618,21.2083,15400.0
2007-12-31 11:30:00,31.87,31.88,31.85,31.85,12000.0,21.2083,21.215,21.195,21.195,12000.0
2007-12-31 11:40:00,31.85,31.85,31.81,31.83,7500.0,21.195,21.195,21.1684,21.1817,7500.0
2007-12-31 11:50:00,31.82,31.83,31.76,31.83,5700.0,21.1751,21.1817,21.1351,21.1817,5700.0
2007-12-31 12:00:00,31.85,31.88,31.83,31.87,10600.0,21.195,21.215,21.1817,21.2083,10600.0
2007-12-31 12:10:00,31.87,31.88,31.85,31.85,6400.0,21.2083,21.215,21.195,21.195,6400.0
2007-12-31 12:20:00,31.85,31.86,31.85,31.85,10100.0,21.195,21.2017,21.195,21.195,10100.0
2007-12-31 12:30:00,31.85,31.9,31.85,31.88,23300.0,21.195,21.2283,21.195,21.215,23300.0
2007-12-31 12:40:00,31.89,31.97,31.88,31.95,16800.0,21.2217,21.2749,21.215,21.2616,16800.0
2007-12-31 12:50:00,31.95,31.96,31.89,31.92,20000.0,21.2616,21.2682,21.2217,21.2416,20000.0
2007-12-31 13:00:00,31.92,31.94,31.92,31.93,16300.0,21.2416,21.2549,21.2416,21.2483,16300.0
2007-12-31 13:10:00,31.94,31.95,31.92,31.93,9400.0,21.2549,21.2616,21.2416,21.2483,9400.0
2007-12-31 13:20:00,31.93,31.93,31.92,31.92,14000.0,21.2483,21.2483,21.2416,21.2416,14000.0
2007-12-31 13:30:00,31.92,31.93,31.92,31.92,6900.0,21.2416,21.2483,21.2416,21.2416,6900.0
2007-12-31 13:40:00,31.92,31.93,31.85,31.86,15700.0,21.2416,21.2483,21.195,21.2017,15700.0
2007-12-31 13:50:00,31.85,31.85,31.77,31.81,10900.0,21.195,21.195,21.1418,21.1684,10900.0
2007-12-31 14:00:00,31.81,31.81,31.74,31.74,8400.0,21.1684,21.1684,21.1218,21.1218,8400.0
2007-12-31 14:10:00,31.74,31.78,31.71,31.74,12100.0,21.1218,21.1485,21.1019,21.1218,12100.0
2007-12-31 14:20:00,31.74,31.75,31.66,31.66,16100.0,21.1218,21.1285,21.0686,21.0686,16100.0
2007-12-31 14:30:00,31.66,31.7,31.62,31.7,12800.0,21.0686,21.0952,21.042,21.0952,12800.0
2007-12-31 14:40:00,31.69,31.73,31.66,31.68,11600.0,21.0886,21.1152,21.0686,21.0819,11600.0
2007-12-31 14:50:00,31.69,31.74,31.68,31.74,7100.0,21.0886,21.1218,21.0819,21.1218,7100.0
2007-12-31 15:00:00,31.74,31.75,31.71,31.72,15600.0,21.1218,21.1285,21.1019,21.1085,15600.0
2007-12-31 15:10:00,31.72,31.74,31.71,31.72,14100.0,21.1085,21.1218,21.1019,21.1085,14100.0
2007-12-31 15:20:00,31.72,31.74,31.68,31.7,13200.0,21.1085,21.1218,21.0819,21.0952,13200.0
2007-12-31 15:30:00,31.7,31.71,31.61,31.61,23600.0,21.0952,21.1019,21.0353,21.0353,23600.0
2007-12-31 15:40:00,31.61,31.65,31.48,31.54,41300.0,21.0353,21.0619,20.9488,20.9887,41300.0
2007-12-31 15:50:00,31.56,31.58,31.38,31.4,87500.0,21.0021,21.0154,20.8823,20.8956,87500.0
2008-01-02 09:30:00,31.22,31.22,30.73,30.9,38100.0,20.7758,20.7758,20.4497,20.5628,38100.0
2008-01-02 09:40:00,30.84,30.98,30.77,30.89,32200.0,20.5229,20.6161,20.4763,20.5562,32200.0
2008-01-02 09:50:00,30.88,31.06,30.84,31.05,21600.0,20.5495,20.6693,20.5229,20.6627,21600.0
2008-01-02 10:00:00,31.06,31.1,30.82,31.07,51100.0,20.6693,20.6959,20.5096,20.676,51100.0
2008-01-02 10:10:00,31.07,31.07,31.04,31.06,44700.0,20.676,20.676,20.656,20.6693,44700.0
2008-01-02 10:20:00,31.06,31.1,31.06,31.1,19600.0,20.6693,20.6959,20.6693,20.6959,19600.0
2008-01-02 10:30:00,31.09,31.1,31.08,31.08,26000.0,20.6893,20.6959,20.6826,20.6826,26000.0
2008-01-02 10:40:00,31.08,31.1,31.05,31.06,48300.0,20.6826,20.6959,20.6627,20.6693,48300.0
2008-01-02 10:50:00,31.06,31.11,31.05,31.05,20500.0,20.6693,20.7026,20.6627,20.6627,20500.0
2008-01-02 11:00:00,31.05,31.09,31.05,31.06,41300.0,20.6627,20.6893,20.6627,20.6693,41300.0
2008-01-02 11:10:00,31.06,31.09,30.97,31.08,69700.0,20.6693,20.6893,20.6094,20.6826,69700.0
2008-01-02 11:20:00,31.06,31.09,31.0,31.08,36900.0,20.6693,20.6893,20.6294,20.6826,36900.0
2008-01-02 11:30:00,31.09,31.09,31.01,31.02,39400.0,20.6893,20.6893,20.636,20.6427,39400.0
2008-01-02 11:40:00,31.05,31.05,30.94,30.94,40600.0,20.6627,20.6627,20.5895,20.5895,40600.0
2008-01-02 11:50:00,30.94,30.95,30.92,30.93,11300.0,20.5895,20.5961,20.5762,20.5828,11300.0
2008-01-02 12:00:00,30.93,30.93,30.8,30.85,19900.0,20.5828,20.5828,20.4963,20.5296,19900.0
2008-01-02 12:10:00,30.84,30.88,30.84,30.86,9400.0,20.5229,20.5495,20.5229,20.5362,9400.0
2008-01-02 12:20:00,30.88,30.88,30.76,30.85,10600.0,20.5495,20.5495,20.4697,20.5296,10600.0
2008-01-02 12:30:00,30.85,30.99,30.85,30.99,12800.0,20.5296,20.6227,20.5296,20.6227,12800.0
2008-01-02 12:40:00,30.99,31.0,30.89,30.9,24200.0,20.6227,20.6294,20.5562,20.5628,24200.0
2008-01-02 12:50:00,30.9,30.9,30.82,30.84,18200.0,20.5628,20.5628,20.5096,20.5229,18200.0
2008-01-02 13:00:00,30.84,30.85,30.73,30.74,18000.0,20.5229,20.5296,20.4497,20.4564,18000.0
2008-01-02 13:10:00,30.74,30.77,30.67,30.77,26300.0,20.4564,20.4763,20.4098,20.4763,26300.0
2008-01-02 13:20:00,30.78,30.79,30.71,30.76,11800.0,20.483,20.4896,20.4364,20.4697,11800.0
2008-01-02 13:30:00,30.77,30.8,30.75,30.77,16700.0,20.4763,20.4963,20.463,20.4763,16700.0
2008-01-02 13:40:00,30.77,30.84,30.77,30.8,13500.0,20.4763,20.5229,20.4763,20.4963,13500.0
2008-01-02 13:50:00,30.81,30.9,30.81,30.83,20000.0,20.503,20.5628,20.503,20.5163,20000.0
2008-01-02 14:00:00,30.84,30.89,30.76,30.84,40200.0,20.5229,20.5562,20.4697,20.5229,40200.0
2008-01-02 14:10:00,30.85,30.9,30.82,30.88,26000.0,20.5296,20.5628,20.5096,20.5495,26000.0
2008-01-02 14:20:00,30.9,30.9,30.72,30.76,36600.0,20.5628,20.5628,20.4431,20.4697,36600.0
2008-01-02 14:30:00,30.76,30.81,30.71,30.71,25100.0,20.4697,20.503,20.4364,20.4364,25100.0
2008-01-02 14:40:00,30.7,30.74,30.68,30.73,26700.0,20.4298,20.4564,20.4164,20.4497,26700.0
2008-01-02 14:50:00,30.74,30.75,30.62,30.65,29600.0,20.4564,20.463,20.3765,20.3965,29600.0
2008-01-02 15:00:00,30.65,30.66,30.54,30.56,29300.0,20.3965,20.4031,20.3233,20.3366,29300.0
2008-01-02 15:10:00,30.56,30.6,30.54,30.56,21600.0,20.3366,20.3632,20.3233,20.3366,21600.0
2008-01-02 15:20:00,30.56,30.64,30.55,30.6,33000.0,20.3366,20.3898,20.3299,20.3632,33000.0
2008-01-02 15:30:00,30.58,30.63,30.58,30.63,42000.0,20.3499,20.3832,20.3499,20.3832,42000.0
2008-01-02 15:40:00,30.62,30.69,30.58,30.62,38000.0,20.3765,20.4231,20.3499,20.3765,38000.0
2008-01-02 15:50:00,30.61,30.72,30.6,30.69,49100.0,20.3699,20.4431,20.3632,20.4231,49100.0
2008-01-03 09:30:00,30.63,30.89,30.57,30.59,30200.0,20.3832,20.5562,20.3432,20.3566,30200.0
2008-01-03 09:40:00,30.59,30.63,30.44,30.52,28900.0,20.3566,20.3832,20.2567,20.31,28900.0
2008-01-03 09:50:00,30.5,30.71,30.5,30.59,30100.0,20.2967,20.4364,20.2967,20.3566,30100.0
2008-01-03 10:00:00,30.6,30.66,30.57,30.64,34000.0,20.3632,20.4031,20.3432,20.3898,34000.0
2008-01-03 10:10:00,30.63,30.63,30.49,30.52,20000.0,20.3832,20.3832,20.29,20.31,20000.0
2008-01-03 10:20:00,30.52,30.61,30.52,30.59,25200.0,20.31,20.3699,20.31,20.3566,25200.0
2008-01-03 10:30:00,30.58,30.61,30.51,30.52,59900.0,20.3499,20.3699,20.3033,20.31,59900.0
2008-01-03 10:40:00,30.52,30.6,30.5,30.59,19200.0,20.31,20.3632,20.2967,20.3566,19200.0
2008-01-03 10:50:00,30.59,30.59,30.54,30.57,28200.0,20.3566,20.3566,20.3233,20.3432,28200.0
2008-01-03 11:00:00,30.56,30.6,30.55,30.59,11800.0,20.3366,20.3632,20.3299,20.3566,11800.0
2008-01-03 11:10:00,30.6,30.63,30.56,30.58,14200.0,20.3632,20.3832,20.3366,20.3499,14200.0
2008-01-03 11:20:00,30.58,30.6,30.51,30.52,29700.0,20.3499,20.3632,20.3033,20.31,29700.0
2008-01-03 11:30:00,30.52,30.56,30.51,30.52,19900.0,20.31,20.3366,20.3033,20.31,19900.0
2008-01-03 11:40:00,30.53,30.54,30.48,30.51,16700.0,20.3166,20.3233,20.2833,20.3033,16700.0
2008-01-03 11:50:00,30.52,30.52,30.47,30.48,17200.0,20.31,20.31,20.2767,20.2833,17200.0
2008-01-03 12:00:00,30.47,30.51,30.47,30.5,25700.0,20.2767,20.3033,20.2767,20.2967,25700.0
2008-01-03 12:10:00,30.48,30.5,30.48,30.5,11200.0,20.2833,20.2967,20.2833,20.2967,11200.0
2008-01-03 12:20:00,30.5,30.51,30.49,30.51,25400.0,20.2967,20.3033,20.29,20.3033,25400.0
2008-01-03 12:30:00,30.5,30.51,30.48,30.49,13400.0,20.2967,20.3033,20.2833,20.29,13400.0
2008-01-03 12:40:00,30.49,30.52,30.48,30.5,21500.0,20.29,20.31,20.2833,20.2967,21500.0
2008-01-03 12:50:00,30.5,30.52,30.43,30.44,32000.0,20.2967,20.31,20.2501,20.2567,32000.0
2008-01-03 13:00:00,30.45,30.45,30.41,30.42,17000.0,20.2634,20.2634,20.2368,20.2434,17000.0
2008-01-03 13:10:00,30.42,30.45,30.37,30.4,24400.0,20.2434,20.2634,20.2101,20.2301,24400.0
2008-01-03 13:20:00,30.4,30.45,30.4,30.44,11500.0,20.2301,20.2634,20.2301,20.2567,11500.0
2008-01-03 13:30:00,30.44,30.45,30.43,30.45,13500.0,20.2567,20.2634,20.2501,20.2634,13500.0
2008-01-03 13:40:00,30.45,30.45,30.43,30.44,17000.0,20.2634,20.2634,20.2501,20.2567,17000.0
2008-01-03 13:50:00,30.44,30.44,30.34,30.35,20400.0,20.2567,20.2567,20.1902,20.1968,20400.0
2008-01-03 14:00:00,30.35,30.4,30.35,30.4,29400.0,20.1968,20.2301,20.1968,20.2301,29400.0
2008-01-03 14:10:00,30.4,30.49,30.39,30.49,26600.0,20.2301,20.29,20.2235,20.29,26600.0
2008-01-03 14:20:00,30.49,30.51,30.48,30.5,19800.0,20.29,20.3033,20.2833,20.2967,19800.0
2008-01-03 14:30:00,30.5,30.51,30.49,30.5,20800.0,20.2967,20.3033,20.29,20.2967,20800.0
2008-01-03 14:40:00,30.5,30.51,30.47,30.49,26000.0,20.2967,20.3033,20.2767,20.29,26000.0
2008-01-03 14:50:00,30.5,30.51,30.48,30.49,24700.0,20.2967,20.3033,20.2833,20.29,24700.0
2008-01-03 15:00:00,30.49,30.52,30.47,30.5,31700.0,20.29,20.31,20.2767,20.2967,31700.0
2008-01-03 15:10:00,30.5,30.52,30.42,30.44,36500.0,20.2967,20.31,20.2434,20.2567,36500.0
2008-01-03 15:20:00,30.44,30.45,30.36,30.36,28100.0,20.2567,20.2634,20.2035,20.2035,28100.0
2008-01-03 15:30:00,30.37,30.44,30.37,30.4,34900.0,20.2101,20.2567,20.2101,20.2301,34900.0
2008-01-03 15:40:00,30.38,30.51,30.38,30.51,54200.0,20.2168,20.3033,20.2168,20.3033,54200.0
2008-01-03 15:50:00,30.5,30.52,30.47,30.52,69600.0,20.2967,20.31,20.2767,20.31,69600.0
2008-01-04 09:30:00,30.13,30.46,30.04,30.28,51000.0,20.0504,20.27,19.9905,20.1503,51000.0
2008-01-04 09:40:00,30.25,30.35,30.15,30.19,23300.0,20.1303,20.1968,20.0637,20.0904,23300.0
2008-01-04 09:50:00,30.19,30.27,30.12,30.19,33300.0,20.0904,20.1436,20.0438,20.0904,33300.0
2008-01-04 10:00:00,30.21,30.28,30.08,30.18,21100.0,20.1037,20.1503,20.0172,20.0837,21100.0
2008-01-04 10:10:00,30.18,30.19,30.0,30.0,25100.0,20.0837,20.0904,19.9639,19.9639,25100.0
2008-01-04 10:20:00,30.0,30.02,29.81,29.81,53200.0,19.9639,19.9772,19.8375,19.8375,53200.0
2008-01-04 10:30:00,29.85,29.92,29.82,29.89,69700.0,19.8641,19.9107,19.8441,19.8907,69700.0
2008-01-04 10:40:00,29.9,30.01,29.82,29.85,33700.0,19.8974,19.9706,19.8441,19.8641,33700.0
2008-01-04 10:50:00,29.85,29.9,29.81,29.81,41900.0,19.8641,19.8974,19.8375,19.8375,41900.0
2008-01-04 11:00:00,29.82,29.87,29.8,29.83,24000.0,19.8441,19.8774,19.8308,19.8508,24000.0
2008-01-04 11:10:00,29.82,29.85,29.76,29.78,51800.0,19.8441,19.8641,19.8042,19.8175,51800.0
2008-01-04 11:20:00,29.78,29.93,29.77,29.89,27000.0,19.8175,19.9173,19.8109,19.8907,27000.0
2008-01-04 11:30:00,29.92,29.93,29.86,29.92,21000.0,19.9107,19.9173,19.8708,19.9107,21000.0
2008-01-04 11:40:00,29.93,29.95,29.88,29.95,27200.0,19.9173,19.9307,19.8841,19.9307,27200.0
2008-01-04 11:50:00,29.95,30.0,29.93,29.94,34300.0,19.9307,19.9639,19.9173,19.924,34300.0
2008-01-04 12:00:00,29.96,30.06,29.96,29.96,33100.0,19.9373,20.0039,19.9373,19.9373,33100.0
2008-01-04 12:10:00,29.98,29.98,29.85,29.95,22100.0,19.9506,19.9506,19.8641,19.9307,22100.0
2008-01-04 12:20:00,29.96,29.97,29.89,29.9,18200.0,19.9373,19.944,19.8907,19.8974,18200.0
2008-01-04 12:30:00,29.91,30.01,29.85,29.85,24300.0,19.904,19.9706,19.8641,19.8641,24300.0
2008-01-04 12:40:00,29.89,29.89,29.85,29.89,11700.0,19.8907,19.8907,19.8641,19.8907,11700.0
2008-01-04 12:50:00,29.88,29.89,29.87,29.87,12800.0,19.8841,19.8907,19.8774,19.8774,12800.0
2008-01-04 13:00:00,29.88,29.88,29.84,29.86,19500.0,19.8841,19.8841,19.8575,19.8708,19500.0
2008-01-04 13:10:00,29.87,29.89,29.85,29.85,14800.0,19.8774,19.8907,19.8641,19.8641,14800.0
2008-01-04 13:20:00,29.85,29.85,29.8,29.83,15700.0,19.8641,19.8641,19.8308,19.8508,15700.0
2008-01-04 13:30:00,29.82,29.84,29.78,29.79,22100.0,19.8441,19.8575,19.8175,19.8242,22100.0
2008-01-04 13:40:00,29.8,29.82,29.78,29.8,18200.0,19.8308,19.8441,19.8175,19.8308,18200.0
2008-01-04 13:50:00,29.8,29.86,29.77,29.78,26200.0,19.8308,19.8708,19.8109,19.8175,26200.0
2008-01-04 14:00:00,29.8,29.8,29.65,29.65,35700.0,19.8308,19.8308,19.731,19.731,35700.0
2008-01-04 14:10:00,29.65,29.65,29.48,29.54,80500.0,19.731,19.731,19.6179,19.6578,80500.0
2008-01-04 14:20:00,29.54,29.57,29.46,29.54,56900.0,19.6578,19.6778,19.6046,19.6578,56900.0
2008-01-04 14:30:00,29.55,29.61,29.54,29.6,29600.0,19.6645,19.7044,19.6578,19.6977,29600.0
2008-01-04 14:40:00,29.59,29.69,29.59,29.69,26500.0,19.6911,19.7576,19.6911,19.7576,26500.0
2008-01-04 14:50:00,29.69,29.79,29.68,29.75,32700.0,19.7576,19.8242,19.751,19.7976,32700.0
2008-01-04 15:00:00,29.76,29.87,29.74,29.83,48300.0,19.8042,19.8774,19.7909,19.8508,48300.0
2008-01-04 15:10:00,29.82,29.84,29.75,29.77,42100.0,19.8441,19.8575,19.7976,19.8109,42100.0
2008-01-04 15:20:00,29.78,29.89,29.76,29.86,56800.0,19.8175,19.8907,19.8042,19.8708,56800.0
2008-01-04 15:30:00,29.87,29.89,29.74,29.75,57400.0,19.8774,19.8907,19.7909,19.7976,57400.0
2008-01-04 15:40:00,29.75,29.75,29.59,29.59,47700.0,19.7976,19.7976,19.6911,19.6911,47700.0
2008-01-04 15:50:00,29.58,29.68,29.54,29.67,64600.0,19.6844,19.751,19.6578,19.7443,64600.0
2008-01-07 09:30:00,29.76,29.89,29.35,29.85,97400.0,19.8042,19.8907,19.5314,19.8641,97400.0
2008-01-07 09:40:00,29.85,30.07,29.8,29.8,34400.0,19.8641,20.0105,19.8308,19.8308,34400.0
2008-01-07 09:50:00,29.79,29.92,29.76,29.78,86300.0,19.8242,19.9107,19.8042,19.8175,86300.0
2008-01-07 10:00:00,29.75,29.89,29.75,29.81,28700.0,19.7976,19.8907,19.7976,19.8375,28700.0
2008-01-07 10:10:00,29.81,29.83,29.76,29.83,28900.0,19.8375,19.8508,19.8042,19.8508,28900.0
2008-01-07 10:20:00,29.81,29.89,29.79,29.84,29500.0,19.8375,19.8907,19.8242,19.8575,29500.0
2008-01-07 10:30:00,29.84,29.9,29.81,29.89,21600.0,19.8575,19.8974,19.8375,19.8907,21600.0
2008-01-07 10:40:00,29.89,29.98,29.88,29.95,17700.0,19.8907,19.9506,19.8841,19.9307,17700.0
2008-01-07 10:50:00,29.96,30.04,29.96,30.0,24700.0,19.9373,19.9905,19.9373,19.9639,24700.0
2008-01-07 11:00:00,29.99,30.08,29.99,30.08,27800.0,19.9573,20.0172,19.9573,20.0172,27800.0
2008-01-07 11:10:00,30.08,30.13,30.04,30.1,13800.0,20.0172,20.0504,19.9905,20.0305,13800.0
2008-01-07 11:20:00,30.08,30.15,30.06,30.15,21000.0,20.0172,20.0637,20.0039,20.0637,21000.0
2008-01-07 11:30:00,30.14,30.27,30.13,30.25,42500.0,20.0571,20.1436,20.0504,20.1303,42500.0
2008-01-07 11:40:00,30.26,30.32,30.23,30.25,31300.0,20.1369,20.1769,20.117,20.1303,31300.0
2008-01-07 11:50:00,30.24,30.27,30.21,30.25,19000.0,20.1236,20.1436,20.1037,20.1303,19000.0
2008-01-07 12:00:00,30.24,30.27,30.23,30.26,32100.0,20.1236,20.1436,20.117,20.1369,32100.0
2008-01-07 12:10:00,30.26,30.32,30.23,30.31,28500.0,20.1369,20.1769,20.117,20.1702,28500.0
2008-01-07 12:20:00,30.31,30.39,30.3,30.39,19300.0,20.1702,20.2235,20.1636,20.2235,19300.0
2008-01-07 12:30:00,30.38,30.42,30.37,30.4,39300.0,20.2168,20.2434,20.2101,20.2301,39300.0
2008-01-07 12:40:00,30.41,30.45,30.35,30.45,21200.0,20.2368,20.2634,20.1968,20.2634,21200.0
2008-01-07 12:50:00,30.45,30.58,30.44,30.57,46500.0,20.2634,20.3499,20.2567,20.3432,46500.0
2008-01-07 13:00:00,30.56,30.63,30.55,30.62,65800.0,20.3366,20.3832,20.3299,20.3765,65800.0
2008-01-07 13:10:00,30.62,30.69,30.53,30.69,52400.0,20.3765,20.4231,20.3166,20.4231,52400.0
2008-01-07 13:20:00,30.7,30.74,30.46,30.55,92800.0,20.4298,20.4564,20.27,20.3299,92800.0
2008-01-07 13:30:00,30.55,30.64,30.53,30.63,24900.0,20.3299,20.3898,20.3166,20.3832,24900.0
2008-01-07 13:40:00,30.63,30.64,30.46,30.47,51400.0,20.3832,20.3898,20.27,20.2767,51400.0
2008-01-07 13:50:00,30.48,30.55,30.45,30.48,55900.0,20.2833,20.3299,20.2634,20.2833,55900.0
2008-01-07 14:00:00,30.47,30.49,30.29,30.29,38800.0,20.2767,20.29,20.1569,20.1569,38800.0
2008-01-07 14:10:00,30.28,30.29,30.25,30.28,26900.0,20.1503,20.1569,20.1303,20.1503,26900.0
2008-01-07 14:20:00,30.27,30.28,30.21,30.24,45100.0,20.1436,20.1503,20.1037,20.1236,45100.0
2008-01-07 14:30:00,30.24,30.28,30.24,30.28,28200.0,20.1236,20.1503,20.1236,20.1503,28200.0
2008-01-07 14:40:00,30.28,30.31,30.23,30.23,27800.0,20.1503,20.1702,20.117,20.117,27800.0
2008-01-07 14:50:00,30.23,30.25,30.18,30.24,64700.0,20.117,20.1303,20.0837,20.1236,64700.0
2008-01-07 15:00:00,30.26,30.29,30.24,30.25,33700.0,20.1369,20.1569,20.1236,20.1303,33700.0
2008-01-07 15:10:00,30.25,30.28,30.2,30.27,37600.0,20.1303,20.1503,20.097,20.1436,37600.0
2008-01-07 15:20:00,30.28,30.29,30.24,30.26,38100.0,20.1503,20.1569,20.1236,20.1369,38100.0
2008-01-07 15:30:00,30.26,30.27,30.22,30.25,62400.0,20.1369,20.1436,20.1103,20.1303,62400.0
2008-01-07 15:40:00,30.25,30.3,30.24,30.3,60200.0,20.1303,20.1636,20.1236,20.1636,60200.0
2008-01-07 15:50:00,30.31,30.38,30.23,30.27,42400.0,20.1702,20.2168,20.117,20.1436,42400.0
2008-01-08 09:30:00,30.48,30.51,30.4,30.4,25400.0,20.2833,20.3033,20.2301,20.2301,25400.0
2008-01-08 09:40:00,30.41,30.43,30.13,30.13,37300.0,20.2368,20.2501,20.0504,20.0504,37300.0
2008-01-08 09:50:00,30.12,30.16,30.03,30.05,21600.0,20.0438,20.0704,19.9839,19.9972,21600.0
2008-01-08 10:00:00,30.04,30.22,30.02,30.21,23100.0,19.9905,20.1103,19.9772,20.1037,23100.0
2008-01-08 10:10:00,30.2,30.22,30.17,30.19,26600.0,20.097,20.1103,20.0771,20.0904,26600.0
2008-01-08 10:20:00,30.2,30.23,30.19,30.21,17900.0,20.097,20.117,20.0904,20.1037,17900.0
2008-01-08 10:30:00,30.2,30.24,30.2,30.2,25500.0,20.097,20.1236,20.097,20.097,25500.0
2008-01-08 10:40:00,30.2,30.24,30.2,30.22,23800.0,20.097,20.1236,20.097,20.1103,23800.0
2008-01-08 10:50:00,30.2,30.24,30.18,30.23,10100.0,20.097,20.1236,20.0837,20.117,10100.0
2008-01-08 11:00:00,30.24,30.28,30.22,30.23,16100.0,20.1236,20.1503,20.1103,20.117,16100.0
2008-01-08 11:10:00,30.23,30.23,30.11,30.13,24400.0,20.117,20.117,20.0371,20.0504,24400.0
2008-01-08 11:20:00,30.12,30.14,30.12,30.14,25700.0,20.0438,20.0571,20.0438,20.0571,25700.0
2008-01-08 11:30:00,30.13,30.17,30.11,30.17,34300.0,20.0504,20.0771,20.0371,20.0771,34300.0
2008-01-08 11:40:00,30.16,30.22,30.15,30.22,28500.0,20.0704,20.1103,20.0637,20.1103,28500.0
2008-01-08 11:50:00,30.22,30.34,30.22,30.33,23300.0,20.1103,20.1902,20.1103,20.1835,23300.0
2008-01-08 12:00:00,30.34,30.37,30.26,30.37,34300.0,20.1902,20.2101,20.1369,20.2101,34300.0
2008-01-08 12:10:00,30.38,30.4,30.34,30.39,20000.0,20.2168,20.2301,20.1902,20.2235,20000.0
2008-01-08 12:20:00,30.4,30.44,30.38,30.43,33700.0,20.2301,20.2567,20.2168,20.2501,33700.0
2008-01-08 12:30:00,30.43,30.43,30.33,30.37,19000.0,20.2501,20.2501,20.1835,20.2101,19000.0
2008-01-08 12:40:00,30.36,30.47,30.36,30.46,17400.0,20.2035,20.2767,20.2035,20.27,17400.0
2008-01-08 12:50:00,30.47,30.53,30.46,30.52,37000.0,20.2767,20.3166,20.27,20.31,37000.0
2008-01-08 13:00:00,30.51,30.52,30.44,30.51,34000.0,20.3033,20.31,20.2567,20.3033,34000.0
2008-01-08 13:10:00,30.5,30.53,30.46,30.46,36800.0,20.2967,20.3166,20.27,20.27,36800.0
2008-01-08 13:20:00,30.46,30.51,30.45,30.5,23300.0,20.27,20.3033,20.2634,20.2967,23300.0
2008-01-08 13:30:00,30.5,30.5,30.43,30.45,29600.0,20.2967,20.2967,20.2501,20.2634,29600.0
2008-01-08 13:40:00,30.46,30.54,30.43,30.48,28100.0,20.27,20.3233,20.2501,20.2833,28100.0
2008-01-08 13:50:00,30.49,30.57,30.49,30.57,30500.0,20.29,20.3432,20.29,20.3432,30500.0
2008-01-08 14:00:00,30.57,30.57,30.5,30.56,30200.0,20.3432,20.3432,20.2967,20.3366,30200.0
2008-01-08 14:10:00,30.56,30.59,30.55,30.56,17800.0,20.3366,20.3566,20.3299,20.3366,17800.0
2008-01-08 14:20:00,30.56,30.6,30.56,30.6,14100.0,20.3366,20.3632,20.3366,20.3632,14100.0
2008-01-08 14:30:00,30.6,30.6,30.51,30.55,37400.0,20.3632,20.3632,20.3033,20.3299,37400.0
2008-01-08 14:40:00,30.54,30.56,30.49,30.53,51300.0,20.3233,20.3366,20.29,20.3166,51300.0
2008-01-08 14:50:00,30.53,30.58,30.46,30.47,64200.0,20.3166,20.3499,20.27,20.2767,64200.0
2008-01-08 15:00:00,30.47,30.48,30.35,30.35,40100.0,20.2767,20.2833,20.1968,20.1968,40100.0
2008-01-08 15:10:00,30.36,30.36,30.26,30.34,41000.0,20.2035,20.2035,20.1369,20.1902,41000.0
2008-01-08 15:20:00,30.33,30.37,30.29,30.36,56400.0,20.1835,20.2101,20.1569,20.2035,56400.0
2008-01-08 15:30:00,30.35,30.45,30.32,30.38,44800.0,20.1968,20.2634,20.1769,20.2168,44800.0
2008-01-08 15:40:00,30.38,30.39,30.23,30.24,50100.0,20.2168,20.2235,20.117,20.1236,50100.0
2008-01-08 15:50:00,30.24,30.3,30.14,30.18,105400.0,20.1236,20.1636,20.0571,20.0837,105400.0
2008-01-09 09:30:00,30.14,30.14,29.5,29.58,44400.0,20.0571,20.0571,19.6312,19.6844,44400.0
2008-01-09 09:40:00,29.65,29.88,29.57,29.87,28000.0,19.731,19.8841,19.6778,19.8774,28000.0
2008-01-09 09:50:00,29.85,29.88,29.77,29.84,25600.0,19.8641,19.8841,19.8109,19.8575,25600.0
2008-01-09 10:00:00,29.84,29.88,29.7,29.72,29800.0,19.8575,19.8841,19.7643,19.7776,29800.0
2008-01-09 10:10:00,29.72,29.79,29.68,29.76,15700.0,19.7776,19.8242,19.751,19.8042,15700.0
2008-01-09 10:20:00,29.77,29.91,29.69,29.91,29100.0,19.8109,19.904,19.7576,19.904,29100.0
2008-01-09 10:30:00,29.93,30.0,29.84,30.0,35000.0,19.9173,19.9639,19.8575,19.9639,35000.0
2008-01-09 10:40:00,29.99,30.05,29.97,30.0,22200.0,19.9573,19.9972,19.944,19.9639,22200.0
2008-01-09 10:50:00,30.0,30.0,29.9,29.98,39300.0,19.9639,19.9639,19.8974,19.9506,39300.0
2008-01-09 11:00:00,29.98,30.01,29.9,29.95,21900.0,19.9506,19.9706,19.8974,19.9307,21900.0
2008-01-09 11:10:00,29.95,30.0,29.9,29.98,20100.0,19.9307,19.9639,19.8974,19.9506,20100.0
2008-01-09 11:20:00,29.98,30.01,29.9,29.9,20800.0,19.9506,19.9706,19.8974,19.8974,20800.0
2008-01-09 11:30:00,29.9,29.91,29.86,29.89,30100.0,19.8974,19.904,19.8708,19.8907,30100.0
2008-01-09 11:40:00,29.89,29.95,29.87,29.93,15700.0,19.8907,19.9307,19.8774,19.9173,15700.0
2008-01-09 11:50:00,29.93,29.94,29.85,29.94,19400.0,19.9173,19.924,19.8641,19.924,19400.0
2008-01-09 12:00:00,29.92,29.92,29.85,29.85,23700.0,19.9107,19.9107,19.8641,19.8641,23700.0
2008-01-09 12:10:00,29.85,29.95,29.83,29.91,23700.0,19.8641,19.9307,19.8508,19.904,23700.0
2008-01-09 12:20:00,29.91,29.91,29.8,29.87,35100.0,19.904,19.904,19.8308,19.8774,35100.0
2008-01-09 12:30:00,29.87,29.89,29.79,29.85,58200.0,19.8774,19.8907,19.8242,19.8641,58200.0
2008-01-09 12:40:00,29.84,29.95,29.83,29.95,52100.0,19.8575,19.9307,19.8508,19.9307,52100.0
2008-01-09 12:50:00,29.95,30.03,29.92,30.03,32200.0,19.9307,19.9839,19.9107,19.9839,32200.0
2008-01-09 13:00:00,30.03,30.07,30.0,30.06,29000.0,19.9839,20.0105,19.9639,20.0039,29000.0
2008-01-09 13:10:00,30.06,30.1,29.99,30.01,33800.0,20.0039,20.0305,19.9573,19.9706,33800.0
2008-01-09 13:20:00,30.01,30.11,29.99,30.1,41100.0,19.9706,20.0371,19.9573,20.0305,41100.0
2008-01-09 13:30:00,30.09,30.11,30.02,30.1,47900.0,20.0238,20.0371,19.9772,20.0305,47900.0
2008-01-09 13:40:00,30.1,30.12,30.05,30.1,40400.0,20.0305,20.0438,19.9972,20.0305,40400.0
2008-01-09 13:50:00,30.1,30.11,30.06,30.06,34100.0,20.0305,20.0371,20.0039,20.0039,34100.0
2008-01-09 14:00:00,30.08,30.08,29.9,29.91,34600.0,20.0172,20.0172,19.8974,19.904,34600.0
2008-01-09 14:10:00,29.91,30.01,29.84,30.0,63900.0,19.904,19.9706,19.8575,19.9639,63900.0
2008-01-09 14:20:00,30.0,30.12,30.0,30.12,45200.0,19.9639,20.0438,19.9639,20.0438,45200.0
2008-01-09 14:30:00,30.12,30.31,30.1,30.29,131600.0,20.0438,20.1702,20.0305,20.1569,131600.0
2008-01-09 14:40:00,30.3,30.39,30.13,30.37,50700.0,20.1636,20.2235,20.0504,20.2101,50700.0
2008-01-09 14:50:00,30.36,30.44,30.27,30.33,49800.0,20.2035,20.2567,20.1436,20.1835,49800.0
2008-01-09 15:00:00,30.33,30.4,30.26,30.26,110500.0,20.1835,20.2301,20.1369,20.1369,110500.0
2008-01-09 15:10:00,30.26,30.3,30.14,30.23,44100.0,20.1369,20.1636,20.0571,20.117,44100.0
2008-01-09 15:20:00,30.24,30.24,30.07,30.07,36000.0,20.1236,20.1236,20.0105,20.0105,36000.0
2008-01-09 15:30:00,30.08,30.11,29.98,30.1,55600.0,20.0172,20.0371,19.9506,20.0305,55600.0
2008-01-09 15:40:00,30.1,30.38,30.1,30.31,75900.0,20.0305,20.2168,20.0305,20.1702,75900.0
2008-01-09 15:50:00,30.3,30.37,30.17,30.22,53000.0,20.1636,20.2101,20.0771,20.1103,53000.0
2008-01-10 09:30:00,30.03,30.08,29.92,29.94,19200.0,19.9839,20.0172,19.9107,19.924,19200.0
2008-01-10 09:40:00,29.88,30.09,29.77,30.01,39300.0,19.8841,20.0238,19.8109,19.9706,39300.0
2008-01-10 09:50:00,30.01,30.17,29.97,30.13,39100.0,19.9706,20.0771,19.944,20.0504,39100.0
2008-01-10 10:00:00,30.09,30.11,29.9,29.96,46000.0,20.0238,20.0371,19.8974,19.9373,46000.0
2008-01-10 10:10:00,29.96,30.01,29.88,30.0,33800.0,19.9373,19.9706,19.8841,19.9639,33800.0
2008-01-10 10:20:00,29.99,30.03,29.92,29.95,18700.0,19.9573,19.9839,19.9107,19.9307,18700.0
2008-01-10 10:30:00,29.94,30.2,29.94,30.19,30600.0,19.924,20.097,19.924,20.0904,30600.0
2008-01-10 10:40:00,30.2,30.24,30.06,30.08,24800.0,20.097,20.1236,20.0039,20.0172,24800.0
2008-01-10 10:50:00,30.07,30.21,30.06,30.18,21700.0,20.0105,20.1037,20.0039,20.0837,21700.0
2008-01-10 11:00:00,30.17,30.18,30.08,30.11,18500.0,20.0771,20.0837,20.0172,20.0371,18500.0
2008-01-10 11:10:00,30.11,30.15,30.08,30.09,20000.0,20.0371,20.0637,20.0172,20.0238,20000.0
2008-01-10 11:20:00,30.09,30.13,30.05,30.11,17400.0,20.0238,20.0504,19.9972,20.0371,17400.0
2008-01-10 11:30:00,30.11,30.14,30.08,30.14,19400.0,20.0371,20.0571,20.0172,20.0571,19400.0
2008-01-10 11:40:00,30.12,30.16,30.08,30.16,13800.0,20.0438,20.0704,20.0172,20.0704,13800.0
2008-01-10 11:50:00,30.15,30.19,30.04,30.05,18300.0,20.0637,20.0904,19.9905,19.9972,18300.0
2008-01-10 12:00:00,30.05,30.19,30.04,30.17,26500.0,19.9972,20.0904,19.9905,20.0771,26500.0
2008-01-10 12:10:00,30.17,30.37,30.17,30.29,35600.0,20.0771,20.2101,20.0771,20.1569,35600.0
2008-01-10 12:20:00,30.28,30.51,30.28,30.32,38200.0,20.1503,20.3033,20.1503,20.1769,38200.0
2008-01-10 12:30:00,30.32,30.36,30.25,30.27,24800.0,20.1769,20.2035,20.1303,20.1436,24800.0
2008-01-10 12:40:00,30.29,30.33,30.24,30.29,23600.0,20.1569,20.1835,20.1236,20.1569,23600.0
2008-01-10 12:50:00,30.29,30.48,30.29,30.45,28100.0,20.1569,20.2833,20.1569,20.2634,28100.0
2008-01-10 13:00:00,30.44,30.45,30.25,30.31,29500.0,20.2567,20.2634,20.1303,20.1702,29500.0
2008-01-10 13:10:00,30.31,30.36,30.25,30.31,21300.0,20.1702,20.2035,20.1303,20.1702,21300.0
2008-01-10 13:20:00,30.32,30.47,30.32,30.43,30400.0,20.1769,20.2767,20.1769,20.2501,30400.0
2008-01-10 13:30:00,30.45,30.52,30.3,30.36,56000.0,20.2634,20.31,20.1636,20.2035,56000.0
2008-01-10 13:40:00,30.36,30.4,30.29,30.37,29300.0,20.2035,20.2301,20.1569,20.2101,29300.0
2008-01-10 13:50:00,30.37,30.45,30.25,30.45,25700.0,20.2101,20.2634,20.1303,20.2634,25700.0
2008-01-10 14:00:00,30.43,30.45,30.29,30.31,25700.0,20.2501,20.2634,20.1569,20.1702,25700.0
2008-01-10 14:10:00,30.33,30.55,30.28,30.55,33500.0,20.1835,20.3299,20.1503,20.3299,33500.0
2008-01-10 14:20:00,30.55,30.55,30.4,30.41,58700.0,20.3299,20.3299,20.2301,20.2368,58700.0
2008-01-10 14:30:00,30.44,30.53,30.42,30.45,58000.0,20.2567,20.3166,20.2434,20.2634,58000.0
2008-01-10 14:40:00,30.47,30.52,30.4,30.5,54300.0,20.2767,20.31,20.2301,20.2967,54300.0
2008-01-10 14:50:00,30.5,30.63,30.42,30.62,86500.0,20.2967,20.3832,20.2434,20.3765,86500.0
2008-01-10 15:00:00,30.62,30.69,30.42,30.58,124400.0,20.3765,20.4231,20.2434,20.3499,124400.0
2008-01-10 15:10:00,30.58,30.69,30.48,30.63,87800.0,20.3499,20.4231,20.2833,20.3832,87800.0
2008-01-10 15:20:00,30.6,30.7,30.59,30.63,59600.0,20.3632,20.4298,20.3566,20.3832,59600.0
2008-01-10 15:30:00,30.64,30.64,30.5,30.54,75700.0,20.3898,20.3898,20.2967,20.3233,75700.0
2008-01-10 15:40:00,30.52,30.59,30.47,30.48,110600.0,20.31,20.3566,20.2767,20.2833,110600.0
2008-01-10 15:50:00,30.49,30.62,30.35,30.38,151500.0,20.29,20.3765,20.1968,20.2168,151500.0
2008-01-11 09:30:00,30.15,30.47,29.93,30.04,37700.0,20.0637,20.2767,19.9173,19.9905,37700.0
2008-01-11 09:40:00,30.05,30.11,29.97,30.11,22400.0,19.9972,20.0371,19.944,20.0371,22400.0
2008-01-11 09:50:00,30.11,30.17,29.9,29.94,28000.0,20.0371,20.0771,19.8974,19.924,28000.0
2008-01-11 10:00:00,29.94,30.12,29.93,30.08,34500.0,19.924,20.0438,19.9173,20.0172,34500.0
2008-01-11 10:10:00,30.08,30.13,30.0,30.0,23200.0,20.0172,20.0504,19.9639,19.9639,23200.0
2008-01-11 10:20:00,30.01,30.16,30.0,30.12,23300.0,19.9706,20.0704,19.9639,20.0438,23300.0
2008-01-11 10:30:00,30.13,30.24,30.08,30.24,16800.0,20.0504,20.1236,20.0172,20.1236,16800.0
2008-01-11 10:40:00,30.25,30.25,30.15,30.18,28600.0,20.1303,20.1303,20.0637,20.0837,28600.0
2008-01-11 10:50:00,30.18,30.19,30.12,30.13,18200.0,20.0837,20.0904,20.0438,20.0504,18200.0
2008-01-11 11:00:00,30.13,30.2,30.12,30.2,42100.0,20.0504,20.097,20.0438,20.097,42100.0
2008-01-11 11:10:00,30.19,30.24,30.18,30.23,46600.0,20.0904,20.1236,20.0837,20.117,46600.0
2008-01-11 11:20:00,30.23,30.37,30.23,30.31,49500.0,20.117,20.2101,20.117,20.1702,49500.0
2008-01-11 11:30:00,30.31,30.37,30.23,30.25,24700.0,20.1702,20.2101,20.117,20.1303,24700.0
2008-01-11 11:40:00,30.23,30.27,30.2,30.26,26200.0,20.117,20.1436,20.097,20.1369,26200.0
2008-01-11 11:50:00,30.27,30.32,30.25,30.31,12300.0,20.1436,20.1769,20.1303,20.1702,12300.0
2008-01-11 12:00:00,30.3,30.34,30.25,30.32,15200.0,20.1636,20.1902,20.1303,20.1769,15200.0
2008-01-11 12:10:00,30.31,30.33,30.25,30.27,14700.0,20.1702,20.1835,20.1303,20.1436,14700.0
2008-01-11 12:20:00,30.27,30.31,30.25,30.29,16900.0,20.1436,20.1702,20.1303,20.1569,16900.0
2008-01-11 12:30:00,30.29,30.34,30.24,30.32,18500.0,20.1569,20.1902,20.1236,20.1769,18500.0
2008-01-11 12:40:00,30.32,30.44,30.27,30.44,41700.0,20.1769,20.2567,20.1436,20.2567,41700.0
2008-01-11 12:50:00,30.44,30.49,30.39,30.49,20900.0,20.2567,20.29,20.2235,20.29,20900.0
2008-01-11 13:00:00,30.5,30.51,30.41,30.42,16600.0,20.2967,20.3033,20.2368,20.2434,16600.0
2008-01-11 13:10:00,30.42,30.42,30.31,30.31,7800.0,20.2434,20.2434,20.1702,20.1702,7800.0
2008-01-11 13:20:00,30.31,30.35,30.28,30.34,13700.0,20.1702,20.1968,20.1503,20.1902,13700.0
2008-01-11 13:30:00,30.34,30.36,30.28,30.33,17600.0,20.1902,20.2035,20.1503,20.1835,17600.0
2008-01-11 13:40:00,30.34,30.39,30.24,30.26,21800.0,20.1902,20.2235,20.1236,20.1369,21800.0
2008-01-11 13:50:00,30.26,30.36,30.25,30.34,19900.0,20.1369,20.2035,20.1303,20.1902,19900.0
2008-01-11 14:00:00,30.33,30.37,30.33,30.36,11900.0,20.1835,20.2101,20.1835,20.2035,11900.0
2008-01-11 14:10:00,30.36,30.36,30.26,30.35,14900.0,20.2035,20.2035,20.1369,20.1968,14900.0
2008-01-11 14:20:00,30.35,30.35,30.26,30.28,10000.0,20.1968,20.1968,20.1369,20.1503,10000.0
2008-01-11 14:30:00,30.28,30.31,30.25,30.31,16500.0,20.1503,20.1702,20.1303,20.1702,16500.0
2008-01-11 14:40:00,30.3,30.33,30.25,30.25,26000.0,20.1636,20.1835,20.1303,20.1303,26000.0
2008-01-11 14:50:00,30.26,30.32,30.25,30.32,30400.0,20.1369,20.1769,20.1303,20.1769,30400.0
2008-01-11 15:00:00,30.32,30.32,30.22,30.22,31300.0,20.1769,20.1769,20.1103,20.1103,31300.0
2008-01-11 15:10:00,30.22,30.25,30.2,30.23,35800.0,20.1103,20.1303,20.097,20.117,35800.0
2008-01-11 15:20:00,30.22,30.35,30.19,30.32,31300.0,20.1103,20.1968,20.0904,20.1769,31300.0
2008-01-11 15:30:00,30.33,30.37,30.3,30.37,28000.0,20.1835,20.2101,20.1636,20.2101,28000.0
2008-01-11 15:40:00,30.36,30.37,30.29,30.35,41800.0,20.2035,20.2101,20.1569,20.1968,41800.0
2008-01-11 15:50:00,30.34,30.35,30.23,30.26,65500.0,20.1902,20.1968,20.117,20.1369,65500.0
2008-01-14 09:30:00,30.37,30.37,30.2,30.25,15900.0,20.2101,20.2101,20.097,20.1303,15900.0
2008-01-14 09:40:00,30.22,30.29,30.15,30.23,32500.0,20.1103,20.1569,20.0637,20.117,32500.0
2008-01-14 09:50:00,30.21,30.3,30.2,30.23,32300.0,20.1037,20.1636,20.097,20.117,32300.0
2008-01-14 10:00:00,30.25,30.29,30.19,30.27,25500.0,20.1303,20.1569,20.0904,20.1436,25500.0
2008-01-14 10:10:00,30.27,30.38,30.22,30.38,31800.0,20.1436,20.2168,20.1103,20.2168,31800.0
2008-01-14 10:20:00,30.39,30.39,30.26,30.28,21800.0,20.2235,20.2235,20.1369,20.1503,21800.0
2008-01-14 10:30:00,30.29,30.32,30.24,30.25,15400.0,20.1569,20.1769,20.1236,20.1303,15400.0
2008-01-14 10:40:00,30.25,30.25,30.2,30.23,16900.0,20.1303,20.1303,20.097,20.117,16900.0
2008-01-14 10:50:00,30.24,30.32,30.2,30.31,15400.0,20.1236,20.1769,20.097,20.1702,15400.0
2008-01-14 11:00:00,30.32,30.4,30.26,30.27,31100.0,20.1769,20.2301,20.1369,20.1436,31100.0
2008-01-14 11:10:00,30.26,30.26,30.17,30.19,21800.0,20.1369,20.1369,20.0771,20.0904,21800.0
2008-01-14 11:20:00,30.19,30.24,30.19,30.21,16600.0,20.0904,20.1236,20.0904,20.1037,16600.0
2008-01-14 11:30:00,30.22,30.22,30.15,30.16,11800.0,20.1103,20.1103,20.0637,20.0704,11800.0
2008-01-14 11:40:00,30.15,30.16,30.11,30.11,12200.0,20.0637,20.0704,20.0371,20.0371,12200.0
2008-01-14 11:50:00,30.12,30.15,30.12,30.14,8000.0,20.0438,20.0637,20.0438,20.0571,8000.0
2008-01-14 12:00:00,30.14,30.16,30.08,30.08,13000.0,20.0571,20.0704,20.0172,20.0172,13000.0
2008-01-14 12:10:00,30.09,30.12,30.07,30.1,11100.0,20.0238,20.0438,20.0105,20.0305,11100.0
2008-01-14 12:20:00,30.09,30.1,30.02,30.05,20400.0,20.0238,20.0305,19.9772,19.9972,20400.0
2008-01-14 12:30:00,30.02,30.07,29.99,30.06,16600.0,19.9772,20.0105,19.9573,20.0039,16600.0
2008-01-14 12:40:00,30.06,30.07,30.02,30.03,17800.0,20.0039,20.0105,19.9772,19.9839,17800.0
2008-01-14 12:50:00,30.03,30.18,30.01,30.15,27200.0,19.9839,20.0837,19.9706,20.0637,27200.0
2008-01-14 13:00:00,30.14,30.17,30.13,30.15,12500.0,20.0571,20.0771,20.0504,20.0637,12500.0
2008-01-14 13:10:00,30.16,30.21,30.14,30.19,39400.0,20.0704,20.1037,20.0571,20.0904,39400.0
2008-01-14 13:20:00,30.19,30.2,30.1,30.11,41500.0,20.0904,20.097,20.0305,20.0371,41500.0
2008-01-14 13:30:00,30.11,30.13,30.1,30.13,12300.0,20.0371,20.0504,20.0305,20.0504,12300.0
2008-01-14 13:40:00,30.13,30.13,30.04,30.07,28500.0,20.0504,20.0504,19.9905,20.0105,28500.0
2008-01-14 13:50:00,30.05,30.06,30.03,30.05,13200.0,19.9972,20.0039,19.9839,19.9972,13200.0
2008-01-14 14:00:00,30.04,30.12,30.03,30.12,20200.0,19.9905,20.0438,19.9839,20.0438,20200.0
2008-01-14 14:10:00,30.13,30.15,30.08,30.11,26600.0,20.0504,20.0637,20.0172,20.0371,26600.0
2008-01-14 14:20:00,30.11,30.14,30.1,30.14,75700.0,20.0371,20.0571,20.0305,20.0571,75700.0
2008-01-14 14:30:00,30.14,30.14,30.06,30.13,75200.0,20.0571,20.0571,20.0039,20.0504,75200.0
2008-01-14 14:40:00,30.13,30.15,30.11,30.15,29900.0,20.0504,20.0637,20.0371,20.0637,29900.0
2008-01-14 14:50:00,30.14,30.16,30.1,30.13,26200.0,20.0571,20.0704,20.0305,20.0504,26200.0
2008-01-14 15:00:00,30.15,30.16,30.1,30.12,56100.0,20.0637,20.0704,20.0305,20.0438,56100.0
2008-01-14 15:10:00,30.11,30.19,30.09,30.16,45500.0,20.0371,20.0904,20.0238,20.0704,45500.0
2008-01-14 15:20:00,30.15,30.19,30.1,30.12,47100.0,20.0637,20.0904,20.0305,20.0438,47100.0
2008-01-14 15:30:00,30.12,30.18,30.07,30.17,45000.0,20.0438,20.0837,20.0105,20.0771,45000.0
2008-01-14 15:40:00,30.16,30.29,30.12,30.28,74400.0,20.0704,20.1569,20.0438,20.1503,74400.0
2008-01-14 15:50:00,30.27,30.27,30.14,30.2,71100.0,20.1436,20.1436,20.0571,20.097,71100.0
2008-01-15 09:30:00,30.16,30.18,29.9,29.94,49500.0,20.0704,20.0837,19.8974,19.924,49500.0
2008-01-15 09:40:00,29.95,30.08,29.81,29.98,37900.0,19.9307,20.0172,19.8375,19.9506,37900.0
2008-01-15 09:50:00,29.98,30.15,29.94,30.14,55300.0,19.9506,20.0637,19.924,20.0571,55300.0
2008-01-15 10:00:00,30.13,30.2,30.04,30.06,48900.0,20.0504,20.097,19.9905,20.0039,48900.0
2008-01-15 10:10:00,30.07,30.15,30.0,30.1,51700.0,20.0105,20.0637,19.9639,20.0305,51700.0
2008-01-15 10:20:00,30.11,30.15,30.0,30.01,55700.0,20.0371,20.0637,19.9639,19.9706,55700.0
2008-01-15 10:30:00,30.01,30.09,29.99,30.03,45300.0,19.9706,20.0238,19.9573,19.9839,45300.0
2008-01-15 10:40:00,30.02,30.03,29.98,30.01,33800.0,19.9772,19.9839,19.9506,19.9706,33800.0
2008-01-15 10:50:00,30.0,30.03,29.96,30.03,33700.0,19.9639,19.9839,19.9373,19.9839,33700.0
2008-01-15 11:00:00,30.02,30.02,29.99,30.01,23200.0,19.9772,19.9772,19.9573,19.9706,23200.0
2008-01-15 11:10:00,30.01,30.09,30.01,30.04,29900.0,19.9706,20.0238,19.9706,19.9905,29900.0
2008-01-15 11:20:00,30.04,30.08,29.96,29.98,70600.0,19.9905,20.0172,19.9373,19.9506,70600.0
2008-01-15 11:30:00,29.98,30.07,29.98,30.06,43900.0,19.9506,20.0105,19.9506,20.0039,43900.0
2008-01-15 11:40:00,30.06,30.08,29.98,30.02,50000.0,20.0039,20.0172,19.9506,19.9772,50000.0
2008-01-15 11:50:00,30.02,30.12,30.01,30.12,50400.0,19.9772,20.0438,19.9706,20.0438,50400.0
2008-01-15 12:00:00,30.12,30.19,30.11,30.19,54100.0,20.0438,20.0904,20.0371,20.0904,54100.0
2008-01-15 12:10:00,30.18,30.22,30.12,30.12,44400.0,20.0837,20.1103,20.0438,20.0438,44400.0
2008-01-15 12:20:00,30.12,30.16,30.1,30.1,37400.0,20.0438,20.0704,20.0305,20.0305,37400.0
2008-01-15 12:30:00,30.11,30.14,30.05,30.13,29500.0,20.0371,20.0571,19.9972,20.0504,29500.0
2008-01-15 12:40:00,30.14,30.22,30.13,30.21,42100.0,20.0571,20.1103,20.0504,20.1037,42100.0
2008-01-15 12:50:00,30.21,30.29,30.2,30.29,48600.0,20.1037,20.1569,20.097,20.1569,48600.0
2008-01-15 13:00:00,30.29,30.36,30.27,30.35,42700.0,20.1569,20.2035,20.1436,20.1968,42700.0
2008-01-15 13:10:00,30.34,30.36,30.31,30.32,24200.0,20.1902,20.2035,20.1702,20.1769,24200.0
2008-01-15 13:20:00,30.31,30.37,30.29,30.34,38900.0,20.1702,20.2101,20.1569,20.1902,38900.0
2008-01-15 13:30:00,30.34,30.43,30.33,30.42,26600.0,20.1902,20.2501,20.1835,20.2434,26600.0
2008-01-15 13:40:00,30.42,30.47,30.39,30.43,34000.0,20.2434,20.2767,20.2235,20.2501,34000.0
2008-01-15 13:50:00,30.43,30.44,30.32,30.34,37200.0,20.2501,20.2567,20.1769,20.1902,37200.0
2008-01-15 14:00:00,30.34,30.36,30.3,30.35,37400.0,20.1902,20.2035,20.1636,20.1968,37400.0
2008-01-15 14:10:00,30.35,30.46,30.34,30.42,28900.0,20.1968,20.27,20.1902,20.2434,28900.0
2008-01-15 14:20:00,30.41,30.48,30.37,30.42,65900.0,20.2368,20.2833,20.2101,20.2434,65900.0
2008-01-15 14:30:00,30.43,30.43,30.33,30.34,33800.0,20.2501,20.2501,20.1835,20.1902,33800.0
2008-01-15 14:40:00,30.34,30.38,30.3,30.3,34200.0,20.1902,20.2168,20.1636,20.1636,34200.0
2008-01-15 14:50:00,30.29,30.3,30.2,30.21,30400.0,20.1569,20.1636,20.097,20.1037,30400.0
2008-01-15 15:00:00,30.21,30.26,30.2,30.26,35100.0,20.1037,20.1369,20.097,20.1369,35100.0
2008-01-15 15:10:00,30.25,30.35,30.23,30.28,45000.0,20.1303,20.1968,20.117,20.1503,45000.0
2008-01-15 15:20:00,30.27,30.53,30.27,30.49,43800.0,20.1436,20.3166,20.1436,20.29,43800.0
2008-01-15 15:30:00,30.48,30.67,30.48,30.66,43800.0,20.2833,20.4098,20.2833,20.4031,43800.0
2008-01-15 15:40:00,30.66,30.72,30.57,30.61,130000.0,20.4031,20.4431,20.3432,20.3699,130000.0
2008-01-15 15:50:00,30.61,30.61,30.44,30.48,85400.0,20.3699,20.3699,20.2567,20.2833,85400.0
2008-01-16 09:30:00,30.16,30.29,29.8,30.03,92100.0,20.0704,20.1569,19.8308,19.9839,92100.0
2008-01-16 09:40:00,30.03,30.16,29.85,30.12,81500.0,19.9839,20.0704,19.8641,20.0438,81500.0
2008-01-16 09:50:00,30.11,30.12,29.87,29.92,43700.0,20.0371,20.0438,19.8774,19.9107,43700.0
2008-01-16 10:00:00,29.93,30.15,29.93,30.14,31700.0,19.9173,20.0637,19.9173,20.0571,31700.0
2008-01-16 10:10:00,30.14,30.14,29.93,29.97,48000.0,20.0571,20.0571,19.9173,19.944,48000.0
2008-01-16 10:20:00,29.98,30.15,29.88,29.9,42900.0,19.9506,20.0637,19.8841,19.8974,42900.0
2008-01-16 10:30:00,29.91,30.06,29.89,29.95,54200.0,19.904,20.0039,19.8907,19.9307,54200.0
2008-01-16 10:40:00,29.95,29.95,29.8,29.92,45000.0,19.9307,19.9307,19.8308,19.9107,45000.0
2008-01-16 10:50:00,29.92,30.09,29.9,30.09,43300.0,19.9107,20.0238,19.8974,20.0238,43300.0
2008-01-16 11:00:00,30.07,30.22,30.04,30.22,40300.0,20.0105,20.1103,19.9905,20.1103,40300.0
2008-01-16 11:10:00,30.21,30.22,30.05,30.1,23600.0,20.1037,20.1103,19.9972,20.0305,23600.0
2008-01-16 11:20:00,30.08,30.21,30.07,30.19,18600.0,20.0172,20.1037,20.0105,20.0904,18600.0
2008-01-16 11:30:00,30.2,30.2,30.14,30.14,18800.0,20.097,20.097,20.0571,20.0571,18800.0
2008-01-16 11:40:00,30.16,30.19,30.09,30.15,23700.0,20.0704,20.0904,20.0238,20.0637,23700.0
2008-01-16 11:50:00,30.17,30.41,30.17,30.34,33800.0,20.0771,20.2368,20.0771,20.1902,33800.0
2008-01-16 12:00:00,30.37,30.42,30.29,30.37,29700.0,20.2101,20.2434,20.1569,20.2101,29700.0
2008-01-16 12:10:00,30.38,30.39,30.27,30.29,18900.0,20.2168,20.2235,20.1436,20.1569,18900.0
2008-01-16 12:20:00,30.29,30.36,30.24,30.36,23900.0,20.1569,20.2035,20.1236,20.2035,23900.0
2008-01-16 12:30:00,30.34,30.46,30.34,30.42,27200.0,20.1902,20.27,20.1902,20.2434,27200.0
2008-01-16 12:40:00,30.42,30.5,30.37,30.44,29400.0,20.2434,20.2967,20.2101,20.2567,29400.0
2008-01-16 12:50:00,30.42,30.45,30.32,30.37,18900.0,20.2434,20.2634,20.1769,20.2101,18900.0
2008-01-16 13:00:00,30.39,30.43,30.37,30.39,19500.0,20.2235,20.2501,20.2101,20.2235,19500.0
2008-01-16 13:10:00,30.37,30.42,30.36,30.42,38800.0,20.2101,20.2434,20.2035,20.2434,38800.0
2008-01-16 13:20:00,30.42,30.51,30.42,30.44,30000.0,20.2434,20.3033,20.2434,20.2567,30000.0
2008-01-16 13:30:00,30.44,30.51,30.41,30.43,85100.0,20.2567,20.3033,20.2368,20.2501,85100.0
2008-01-16 13:40:00,30.43,30.45,30.35,30.35,29000.0,20.2501,20.2634,20.1968,20.1968,29000.0
2008-01-16 13:50:00,30.34,30.46,30.33,30.45,31300.0,20.1902,20.27,20.1835,20.2634,31300.0
2008-01-16 14:00:00,30.47,30.51,30.35,30.51,38800.0,20.2767,20.3033,20.1968,20.3033,38800.0
2008-01-16 14:10:00,30.52,30.54,30.4,30.41,36600.0,20.31,20.3233,20.2301,20.2368,36600.0
2008-01-16 14:20:00,30.42,30.54,30.37,30.53,46000.0,20.2434,20.3233,20.2101,20.3166,46000.0
2008-01-16 14:30:00,30.54,30.61,30.47,30.61,38700.0,20.3233,20.3699,20.2767,20.3699,38700.0
2008-01-16 14:40:00,30.6,30.62,30.48,30.5,33500.0,20.3632,20.3765,20.2833,20.2967,33500.0
2008-01-16 14:50:00,30.51,30.53,30.4,30.41,39300.0,20.3033,20.3166,20.2301,20.2368,39300.0
2008-01-16 15:00:00,30.41,30.48,30.37,30.47,60700.0,20.2368,20.2833,20.2101,20.2767,60700.0
2008-01-16 15:10:00,30.48,30.62,30.38,30.61,68200.0,20.2833,20.3765,20.2168,20.3699,68200.0
2008-01-16 15:20:00,30.62,30.62,30.47,30.52,44900.0,20.3765,20.3765,20.2767,20.31,44900.0
2008-01-16 15:30:00,30.54,30.6,30.44,30.53,62800.0,20.3233,20.3632,20.2567,20.3166,62800.0
2008-01-16 15:40:00,30.54,30.55,30.47,30.49,105400.0,20.3233,20.3299,20.2767,20.29,105400.0
2008-01-16 15:50:00,30.49,30.53,30.44,30.5,128300.0,20.29,20.3166,20.2567,20.2967,128300.0
2008-01-17 09:30:00,30.6,30.82,30.52,30.69,33900.0,20.3632,20.5096,20.31,20.4231,33900.0
2008-01-17 09:40:00,30.68,31.03,30.68,30.99,292100.0,20.4164,20.6494,20.4164,20.6227,292100.0
2008-01-17 09:50:00,30.97,31.03,30.96,31.02,26000.0,20.6094,20.6494,20.6028,20.6427,26000.0
2008-01-17 10:00:00,31.02,31.24,30.92,31.15,55700.0,20.6427,20.7891,20.5762,20.7292,55700.0
2008-01-17 10:10:00,31.13,31.14,30.87,30.88,47900.0,20.7159,20.7226,20.5429,20.5495,47900.0
2008-01-17 10:20:00,30.88,30.88,30.55,30.58,138400.0,20.5495,20.5495,20.3299,20.3499,138400.0
2008-01-17 10:30:00,30.58,30.58,30.4,30.4,44000.0,20.3499,20.3499,20.2301,20.2301,44000.0
2008-01-17 10:40:00,30.42,30.43,30.34,30.41,31700.0,20.2434,20.2501,20.1902,20.2368,31700.0
2008-01-17 10:50:00,30.41,30.51,30.33,30.42,35800.0,20.2368,20.3033,20.1835,20.2434,35800.0
2008-01-17 11:00:00,30.39,30.46,30.36,30.36,25000.0,20.2235,20.27,20.2035,20.2035,25000.0
2008-01-17 11:10:00,30.36,30.37,30.25,30.33,33400.0,20.2035,20.2101,20.1303,20.1835,33400.0
2008-01-17 11:20:00,30.35,30.35,30.22,30.29,31500.0,20.1968,20.1968,20.1103,20.1569,31500.0
2008-01-17 11:30:00,30.28,30.33,30.23,30.24,20900.0,20.1503,20.1835,20.117,20.1236,20900.0
2008-01-17 11:40:00,30.24,30.24,30.09,30.12,30200.0,20.1236,20.1236,20.0238,20.0438,30200.0
2008-01-17 11:50:00,30.13,30.14,29.94,30.0,42700.0,20.0504,20.0571,19.924,19.9639,42700.0
2008-01-17 12:00:00,30.0,30.04,29.95,29.99,20200.0,19.9639,19.9905,19.9307,19.9573,20200.0
2008-01-17 12:10:00,29.98,29.99,29.87,29.92,33200.0,19.9506,19.9573,19.8774,19.9107,33200.0
2008-01-17 12:20:00,29.92,29.95,29.87,29.94,21000.0,19.9107,19.9307,19.8774,19.924,21000.0
2008-01-17 12:30:00,29.95,30.0,29.88,29.98,28000.0,19.9307,19.9639,19.8841,19.9506,28000.0
2008-01-17 12:40:00,29.98,30.0,29.93,29.97,15500.0,19.9506,19.9639,19.9173,19.944,15500.0
2008-01-17 12:50:00,29.98,30.01,29.85,29.89,22300.0,19.9506,19.9706,19.8641,19.8907,22300.0
2008-01-17 13:00:00,29.9,30.0,29.83,30.0,19100.0,19.8974,19.9639,19.8508,19.9639,19100.0
2008-01-17 13:10:00,29.99,30.09,29.94,30.02,38900.0,19.9573,20.0238,19.924,19.9772,38900.0
2008-01-17 13:20:00,29.99,30.0,29.91,29.98,30400.0,19.9573,19.9639,19.904,19.9506,30400.0
2008-01-17 13:30:00,29.99,30.06,29.94,30.02,17000.0,19.9573,20.0039,19.924,19.9772,17000.0
2008-01-17 13:40:00,30.02,30.12,29.95,29.99,50000.0,19.9772,20.0438,19.9307,19.9573,50000.0
2008-01-17 13:50:00,30.0,30.01,29.86,29.88,24600.0,19.9639,19.9706,19.8708,19.8841,24600.0
2008-01-17 14:00:00,29.88,30.73,29.83,29.88,57800.0,19.8841,20.4497,19.8508,19.8841,57800.0
2008-01-17 14:10:00,29.87,29.88,29.79,29.87,39500.0,19.8774,19.8841,19.8242,19.8774,39500.0
2008-01-17 14:20:00,29.88,29.89,29.72,29.72,31500.0,19.8841,19.8907,19.7776,19.7776,31500.0
2008-01-17 14:30:00,29.72,29.72,29.66,29.68,34400.0,19.7776,19.7776,19.7377,19.751,34400.0
2008-01-17 14:40:00,29.68,29.85,29.66,29.85,35300.0,19.751,19.8641,19.7377,19.8641,35300.0
2008-01-17 14:50:00,29.84,29.88,29.74,29.82,61200.0,19.8575,19.8841,19.7909,19.8441,61200.0
2008-01-17 15:00:00,29.79,29.87,29.69,29.8,39800.0,19.8242,19.8774,19.7576,19.8308,39800.0
2008-01-17 15:10:00,29.8,29.8,29.57,29.61,48300.0,19.8308,19.8308,19.6778,19.7044,48300.0
2008-01-17 15:20:00,29.61,29.66,29.56,29.56,34900.0,19.7044,19.7377,19.6711,19.6711,34900.0
2008-01-17 15:30:00,29.56,29.6,29.48,29.56,41200.0,19.6711,19.6977,19.6179,19.6711,41200.0
2008-01-17 15:40:00,29.57,29.61,29.33,29.39,59800.0,19.6778,19.7044,19.5181,19.558,59800.0
2008-01-17 15:50:00,29.39,29.49,29.37,29.43,75900.0,19.558,19.6245,19.5447,19.5846,75900.0
2008-01-18 09:30:00,29.56,29.63,29.42,29.55,47600.0,19.6711,19.7177,19.578,19.6645,47600.0
2008-01-18 09:40:00,29.55,29.58,29.4,29.45,28900.0,19.6645,19.6844,19.5646,19.5979,28900.0
2008-01-18 09:50:00,29.46,29.51,29.41,29.46,36200.0,19.6046,19.6378,19.5713,19.6046,36200.0
2008-01-18 10:00:00,29.46,29.86,29.46,29.83,40400.0,19.6046,19.8708,19.6046,19.8508,40400.0
2008-01-18 10:10:00,29.83,30.07,29.83,29.93,37200.0,19.8508,20.0105,19.8508,19.9173,37200.0
2008-01-18 10:20:00,29.92,29.92,29.85,29.89,25200.0,19.9107,19.9107,19.8641,19.8907,25200.0
2008-01-18 10:30:00,29.91,29.96,29.76,29.79,43100.0,19.904,19.9373,19.8042,19.8242,43100.0
2008-01-18 10:40:00,29.79,29.9,29.73,29.78,44800.0,19.8242,19.8974,19.7843,19.8175,44800.0
2008-01-18 10:50:00,29.78,29.88,29.71,29.85,18800.0,19.8175,19.8841,19.7709,19.8641,18800.0
2008-01-18 11:00:00,29.84,29.85,29.74,29.76,22900.0,19.8575,19.8641,19.7909,19.8042,22900.0
2008-01-18 11:10:00,29.74,29.83,29.56,29.64,25000.0,19.7909,19.8508,19.6711,19.7244,25000.0
2008-01-18 11:20:00,29.64,29.64,29.43,29.52,23000.0,19.7244,19.7244,19.5846,19.6445,23000.0
2008-01-18 11:30:00,29.53,29.64,29.42,29.55,27900.0,19.6512,19.7244,19.578,19.6645,27900.0
2008-01-18 11:40:00,29.52,29.56,29.37,29.39,40200.0,19.6445,19.6711,19.5447,19.558,40200.0
2008-01-18 11:50:00,29.4,29.45,29.23,29.26,51700.0,19.5646,19.5979,19.4515,19.4715,51700.0
2008-01-18 12:00:00,29.29,29.43,29.28,29.37,39600.0,19.4914,19.5846,19.4848,19.5447,39600.0
2008-01-18 12:10:00,29.35,29.4,29.27,29.31,39800.0,19.5314,19.5646,19.4781,19.5048,39800.0
2008-01-18 12:20:00,29.3,29.6,29.27,29.59,37500.0,19.4981,19.6977,19.4781,19.6911,37500.0
2008-01-18 12:30:00,29.58,29.75,29.58,29.63,35500.0,19.6844,19.7976,19.6844,19.7177,35500.0
2008-01-18 12:40:00,29.66,29.7,29.59,29.7,28500.0,19.7377,19.7643,19.6911,19.7643,28500.0
2008-01-18 12:50:00,29.71,29.76,29.61,29.65,37500.0,19.7709,19.8042,19.7044,19.731,37500.0
2008-01-18 13:00:00,29.65,29.78,29.65,29.67,28200.0,19.731,19.8175,19.731,19.7443,28200.0
2008-01-18 13:10:00,29.68,29.68,29.54,29.54,23800.0,19.751,19.751,19.6578,19.6578,23800.0
2008-01-18 13:20:00,29.52,29.66,29.51,29.61,26000.0,19.6445,19.7377,19.6378,19.7044,26000.0
2008-01-18 13:30:00,29.61,29.71,29.55,29.55,24100.0,19.7044,19.7709,19.6645,19.6645,24100.0
2008-01-18 13:40:00,29.55,29.74,29.54,29.63,41200.0,19.6645,19.7909,19.6578,19.7177,41200.0
2008-01-18 13:50:00,29.64,29.67,29.51,29.56,27200.0,19.7244,19.7443,19.6378,19.6711,27200.0
2008-01-18 14:00:00,29.55,29.73,29.53,29.69,97300.0,19.6645,19.7843,19.6512,19.7576,97300.0
2008-01-18 14:10:00,29.68,29.75,29.62,29.64,32400.0,19.751,19.7976,19.7111,19.7244,32400.0
2008-01-18 14:20:00,29.64,29.66,29.58,29.59,33400.0,19.7244,19.7377,19.6844,19.6911,33400.0
2008-01-18 14:30:00,29.59,29.61,29.48,29.57,35800.0,19.6911,19.7044,19.6179,19.6778,35800.0
2008-01-18 14:40:00,29.56,29.59,29.48,29.54,48600.0,19.6711,19.6911,19.6179,19.6578,48600.0
2008-01-18 14:50:00,29.54,29.66,29.44,29.66,44200.0,19.6578,19.7377,19.5913,19.7377,44200.0
2008-01-18 15:00:00,29.65,29.7,29.51,29.66,45500.0,19.731,19.7643,19.6378,19.7377,45500.0
2008-01-18 15:10:00,29.68,29.77,29.64,29.65,74000.0,19.751,19.8109,19.7244,19.731,74000.0
2008-01-18 15:20:00,29.64,29.72,29.51,29.57,56500.0,19.7244,19.7776,19.6378,19.6778,56500.0
2008-01-18 15:30:00,29.57,29.58,29.49,29.5,68000.0,19.6778,19.6844,19.6245,19.6312,68000.0
2008-01-18 15:40:00,29.51,29.6,29.46,29.56,94800.0,19.6378,19.6977,19.6046,19.6711,94800.0
2008-01-18 15:50:00,29.57,29.59,29.46,29.54,99100.0,19.6778,19.6911,19.6046,19.6578,99100.0
2008-01-22 09:30:00,28.35,28.38,27.3,27.69,134000.0,18.8659,18.8859,18.1672,18.4267,134000.0
2008-01-22 09:40:00,27.61,28.45,27.49,28.29,65700.0,18.3735,18.9325,18.2936,18.826,65700.0
2008-01-22 09:50:00,28.28,28.94,28.19,28.29,83100.0,18.8193,19.2585,18.7594,18.826,83100.0
2008-01-22 10:00:00,28.32,28.34,28.04,28.15,23000.0,18.8459,18.8593,18.6596,18.7328,23000.0
2008-01-22 10:10:00,28.18,28.59,28.0,28.54,29600.0,18.7528,19.0256,18.633,18.9923,29600.0
2008-01-22 10:20:00,28.54,28.73,28.47,28.64,51800.0,18.9923,19.1188,18.9458,19.0589,51800.0
2008-01-22 10:30:00,28.67,28.86,28.6,28.81,58700.0,19.0789,19.2053,19.0323,19.172,58700.0
2008-01-22 10:40:00,28.81,29.04,28.8,28.82,118000.0,19.172,19.3251,19.1654,19.1787,118000.0
2008-01-22 10:50:00,28.8,29.01,28.8,28.95,51400.0,19.1654,19.3051,19.1654,19.2652,51400.0
2008-01-22 11:00:00,28.94,29.2,28.9,29.2,57200.0,19.2585,19.4316,19.2319,19.4316,57200.0
2008-01-22 11:10:00,29.2,29.24,29.1,29.1,41400.0,19.4316,19.4582,19.365,19.365,41400.0
2008-01-22 11:20:00,29.1,29.13,29.0,29.01,48300.0,19.365,19.385,19.2985,19.3051,48300.0
2008-01-22 11:30:00,29.02,29.05,28.89,28.95,58300.0,19.3118,19.3317,19.2253,19.2652,58300.0
2008-01-22 11:40:00,28.96,29.12,28.93,29.07,45700.0,19.2718,19.3783,19.2519,19.345,45700.0
2008-01-22 11:50:00,29.07,29.14,28.93,28.99,35000.0,19.345,19.3916,19.2519,19.2918,35000.0
2008-01-22 12:00:00,28.98,29.1,28.88,29.09,75500.0,19.2852,19.365,19.2186,19.3584,75500.0
2008-01-22 12:10:00,29.09,29.15,28.96,28.98,31400.0,19.3584,19.3983,19.2718,19.2852,31400.0
2008-01-22 12:20:00,28.96,29.04,28.91,28.98,24700.0,19.2718,19.3251,19.2386,19.2852,24700.0
2008-01-22 12:30:00,28.96,29.01,28.96,28.97,20200.0,19.2718,19.3051,19.2718,19.2785,20200.0
2008-01-22 12:40:00,28.97,28.98,28.86,28.91,30200.0,19.2785,19.2852,19.2053,19.2386,30200.0
2008-01-22 12:50:00,28.91,29.05,28.91,29.05,23900.0,19.2386,19.3317,19.2386,19.3317,23900.0
2008-01-22 13:00:00,29.06,29.12,28.98,29.06,34900.0,19.3384,19.3783,19.2852,19.3384,34900.0
2008-01-22 13:10:00,29.07,29.12,28.88,28.92,26600.0,19.345,19.3783,19.2186,19.2452,26600.0
2008-01-22 13:20:00,28.92,28.96,28.77,28.82,20900.0,19.2452,19.2718,19.1454,19.1787,20900.0
2008-01-22 13:30:00,28.82,28.87,28.78,28.84,20100.0,19.1787,19.212,19.1521,19.192,20100.0
2008-01-22 13:40:00,28.84,28.89,28.7,28.78,37700.0,19.192,19.2253,19.0988,19.1521,37700.0
2008-01-22 13:50:00,28.78,28.84,28.69,28.8,25500.0,19.1521,19.192,19.0922,19.1654,25500.0
2008-01-22 14:00:00,28.8,28.83,28.65,28.71,34600.0,19.1654,19.1853,19.0656,19.1055,34600.0
2008-01-22 14:10:00,28.69,28.82,28.66,28.82,28700.0,19.0922,19.1787,19.0722,19.1787,28700.0
2008-01-22 14:20:00,28.82,28.87,28.73,28.74,22800.0,19.1787,19.212,19.1188,19.1254,22800.0
2008-01-22 14:30:00,28.75,28.75,28.63,28.67,53000.0,19.1321,19.1321,19.0522,19.0789,53000.0
2008-01-22 14:40:00,28.68,28.84,28.64,28.76,74000.0,19.0855,19.192,19.0589,19.1388,74000.0
2008-01-22 14:50:00,28.74,28.75,28.64,28.64,65300.0,19.1254,19.1321,19.0589,19.0589,65300.0
2008-01-22 15:00:00,28.65,28.89,28.63,28.81,40600.0,19.0656,19.2253,19.0522,19.172,40600.0
2008-01-22 15:10:00,28.82,28.82,28.62,28.64,60000.0,19.1787,19.1787,19.0456,19.0589,60000.0
2008-01-22 15:20:00,28.66,28.74,28.65,28.74,39000.0,19.0722,19.1254,19.0656,19.1254,39000.0
2008-01-22 15:30:00,28.74,28.91,28.67,28.9,79500.0,19.1254,19.2386,19.0789,19.2319,79500.0
2008-01-22 15:40:00,28.9,28.9,28.64,28.71,111500.0,19.2319,19.2319,19.0589,19.1055,111500.0
2008-01-22 15:50:00,28.72,28.79,28.51,28.58,89100.0,19.1121,19.1587,18.9724,19.019,89100.0
2008-01-23 09:30:00,27.96,28.16,27.92,28.09,56400.0,18.6064,18.7395,18.5798,18.6929,56400.0
2008-01-23 09:40:00,28.09,28.09,27.81,27.98,83200.0,18.6929,18.6929,18.5066,18.6197,83200.0
2008-01-23 09:50:00,27.98,28.06,27.87,28.04,70100.0,18.6197,18.6729,18.5465,18.6596,70100.0
2008-01-23 10:00:00,28.03,28.1,27.93,27.93,57200.0,18.653,18.6995,18.5864,18.5864,57200.0
2008-01-23 10:10:00,27.96,28.3,27.95,28.24,67400.0,18.6064,18.8326,18.5997,18.7927,67400.0
2008-01-23 10:20:00,28.25,28.29,28.05,28.14,49700.0,18.7994,18.826,18.6663,18.7262,49700.0
2008-01-23 10:30:00,28.13,28.2,28.08,28.15,40800.0,18.7195,18.7661,18.6862,18.7328,40800.0
2008-01-23 10:40:00,28.13,28.16,27.97,28.15,140800.0,18.7195,18.7395,18.613,18.7328,140800.0
2008-01-23 10:50:00,28.15,28.16,28.0,28.12,38200.0,18.7328,18.7395,18.633,18.7129,38200.0
2008-01-23 11:00:00,28.14,28.14,27.91,27.95,36000.0,18.7262,18.7262,18.5731,18.5997,36000.0
2008-01-23 11:10:00,27.95,28.03,27.95,27.98,33500.0,18.5997,18.653,18.5997,18.6197,33500.0
2008-01-23 11:20:00,27.99,28.0,27.87,27.87,26600.0,18.6263,18.633,18.5465,18.5465,26600.0
2008-01-23 11:30:00,27.87,28.0,27.77,28.0,31900.0,18.5465,18.633,18.4799,18.633,31900.0
2008-01-23 11:40:00,27.99,28.02,27.91,28.01,47300.0,18.6263,18.6463,18.5731,18.6397,47300.0
2008-01-23 11:50:00,28.01,28.03,27.95,27.96,38800.0,18.6397,18.653,18.5997,18.6064,38800.0
2008-01-23 12:00:00,27.96,28.0,27.9,27.93,44500.0,18.6064,18.633,18.5665,18.5864,44500.0
2008-01-23 12:10:00,27.94,28.01,27.84,28.0,37600.0,18.5931,18.6397,18.5265,18.633,37600.0
2008-01-23 12:20:00,28.0,28.01,27.84,27.85,25300.0,18.633,18.6397,18.5265,18.5332,25300.0
2008-01-23 12:30:00,27.83,27.87,27.68,27.68,28300.0,18.5199,18.5465,18.42,18.42,28300.0
2008-01-23 12:40:00,27.68,27.78,27.59,27.7,38800.0,18.42,18.4866,18.3602,18.4334,38800.0
2008-01-23 12:50:00,27.7,27.91,27.69,27.83,20500.0,18.4334,18.5731,18.4267,18.5199,20500.0
2008-01-23 13:00:00,27.83,28.01,27.83,27.99,34400.0,18.5199,18.6397,18.5199,18.6263,34400.0
2008-01-23 13:10:00,27.99,28.02,27.94,27.98,51100.0,18.6263,18.6463,18.5931,18.6197,51100.0
2008-01-23 13:20:00,28.0,28.02,27.94,27.98,34700.0,18.633,18.6463,18.5931,18.6197,34700.0
2008-01-23 13:30:00,27.97,28.02,27.89,27.96,35300.0,18.613,18.6463,18.5598,18.6064,35300.0
2008-01-23 13:40:00,27.96,28.0,27.85,28.0,25600.0,18.6064,18.633,18.5332,18.633,25600.0
2008-01-23 13:50:00,27.99,28.01,27.85,27.89,32000.0,18.6263,18.6397,18.5332,18.5598,32000.0
2008-01-23 14:00:00,27.88,28.0,27.84,28.0,30100.0,18.5531,18.633,18.5265,18.633,30100.0
2008-01-23 14:10:00,28.0,28.01,27.92,27.92,29700.0,18.633,18.6397,18.5798,18.5798,29700.0
2008-01-23 14:20:00,27.92,28.1,27.92,28.03,93400.0,18.5798,18.6995,18.5798,18.653,93400.0
2008-01-23 14:30:00,28.03,28.04,27.95,28.01,41700.0,18.653,18.6596,18.5997,18.6397,41700.0
2008-01-23 14:40:00,28.01,28.08,27.87,27.94,72200.0,18.6397,18.6862,18.5465,18.5931,72200.0
2008-01-23 14:50:00,27.93,28.1,27.86,28.1,102500.0,18.5864,18.6995,18.5398,18.6995,102500.0
2008-01-23 15:00:00,28.12,28.3,28.12,28.2,102900.0,18.7129,18.8326,18.7129,18.7661,102900.0
2008-01-23 15:10:00,28.21,28.62,28.21,28.59,113500.0,18.7727,19.0456,18.7727,19.0256,113500.0
2008-01-23 15:20:00,28.58,28.71,28.52,28.64,55900.0,19.019,19.1055,18.979,19.0589,55900.0
2008-01-23 15:30:00,28.65,28.99,28.61,28.93,76200.0,19.0656,19.2918,19.0389,19.2519,76200.0
2008-01-23 15:40:00,28.93,29.04,28.67,28.97,91900.0,19.2519,19.3251,19.0789,19.2785,91900.0
2008-01-23 15:50:00,28.96,29.01,28.83,28.94,73900.0,19.2718,19.3051,19.1853,19.2585,73900.0
2008-01-24 09:30:00,29.01,29.04,28.79,28.94,28600.0,19.3051,19.3251,19.1587,19.2585,28600.0
2008-01-24 09:40:00,28.96,29.15,28.93,29.06,46000.0,19.2718,19.3983,19.2519,19.3384,46000.0
2008-01-24 09:50:00,29.05,29.14,29.02,29.07,47200.0,19.3317,19.3916,19.3118,19.345,47200.0
2008-01-24 10:00:00,29.09,29.12,29.04,29.06,65500.0,19.3584,19.3783,19.3251,19.3384,65500.0
2008-01-24 10:10:00,29.05,29.07,28.61,28.64,65300.0,19.3317,19.345,19.0389,19.0589,65300.0
2008-01-24 10:20:00,28.63,28.8,28.51,28.79,64400.0,19.0522,19.1654,18.9724,19.1587,64400.0
2008-01-24 10:30:00,28.79,28.81,28.6,28.81,48100.0,19.1587,19.172,19.0323,19.172,48100.0
2008-01-24 10:40:00,28.81,28.89,28.76,28.81,34300.0,19.172,19.2253,19.1388,19.172,34300.0
2008-01-24 10:50:00,28.83,28.87,28.73,28.73,30600.0,19.1853,19.212,19.1188,19.1188,30600.0
2008-01-24 11:00:00,28.74,28.74,28.63,28.67,28400.0,19.1254,19.1254,19.0522,19.0789,28400.0
2008-01-24 11:10:00,28.68,28.8,28.63,28.77,71300.0,19.0855,19.1654,19.0522,19.1454,71300.0
2008-01-24 11:20:00,28.76,28.81,28.73,28.73,32300.0,19.1388,19.172,19.1188,19.1188,32300.0
2008-01-24 11:30:00,28.75,28.81,28.71,28.74,34100.0,19.1321,19.172,19.1055,19.1254,34100.0
2008-01-24 11:40:00,28.73,28.8,28.72,28.79,19200.0,19.1188,19.1654,19.1121,19.1587,19200.0
2008-01-24 11:50:00,28.79,28.85,28.77,28.79,24300.0,19.1587,19.1986,19.1454,19.1587,24300.0
2008-01-24 12:00:00,28.79,28.83,28.75,28.8,14500.0,19.1587,19.1853,19.1321,19.1654,14500.0
2008-01-24 12:10:00,28.8,28.86,28.78,28.84,38100.0,19.1654,19.2053,19.1521,19.192,38100.0
2008-01-24 12:20:00,28.83,28.86,28.8,28.86,45200.0,19.1853,19.2053,19.1654,19.2053,45200.0
2008-01-24 12:30:00,28.83,28.85,28.79,28.79,13500.0,19.1853,19.1986,19.1587,19.1587,13500.0
2008-01-24 12:40:00,28.8,28.86,28.78,28.85,23600.0,19.1654,19.2053,19.1521,19.1986,23600.0
2008-01-24 12:50:00,28.84,28.85,28.79,28.83,21000.0,19.192,19.1986,19.1587,19.1853,21000.0
2008-01-24 13:00:00,28.83,28.85,28.79,28.8,31200.0,19.1853,19.1986,19.1587,19.1654,31200.0
2008-01-24 13:10:00,28.79,28.86,28.77,28.81,33900.0,19.1587,19.2053,19.1454,19.172,33900.0
2008-01-24 13:20:00,28.82,28.89,28.76,28.76,72900.0,19.1787,19.2253,19.1388,19.1388,72900.0
2008-01-24 13:30:00,28.77,28.82,28.74,28.8,25600.0,19.1454,19.1787,19.1254,19.1654,25600.0
2008-01-24 13:40:00,28.79,28.9,28.79,28.81,39800.0,19.1587,19.2319,19.1587,19.172,39800.0
2008-01-24 13:50:00,28.81,28.92,28.78,28.92,96300.0,19.172,19.2452,19.1521,19.2452,96300.0
2008-01-24 14:00:00,28.93,29.08,28.83,29.06,74400.0,19.2519,19.3517,19.1853,19.3384,74400.0
2008-01-24 14:10:00,29.05,29.07,28.94,28.96,39900.0,19.3317,19.345,19.2585,19.2718,39900.0
2008-01-24 14:20:00,28.97,29.15,28.95,29.06,65200.0,19.2785,19.3983,19.2652,19.3384,65200.0
2008-01-24 14:30:00,29.07,29.08,28.98,29.04,27500.0,19.345,19.3517,19.2852,19.3251,27500.0
2008-01-24 14:40:00,29.04,29.09,28.87,28.89,27500.0,19.3251,19.3584,19.212,19.2253,27500.0
2008-01-24 14:50:00,28.88,28.92,28.75,28.79,33200.0,19.2186,19.2452,19.1321,19.1587,33200.0
2008-01-24 15:00:00,28.79,28.85,28.73,28.85,31400.0,19.1587,19.1986,19.1188,19.1986,31400.0
2008-01-24 15:10:00,28.84,28.85,28.71,28.76,45900.0,19.192,19.1986,19.1055,19.1388,45900.0
2008-01-24 15:20:00,28.76,28.87,28.74,28.84,43200.0,19.1388,19.212,19.1254,19.192,43200.0
2008-01-24 15:30:00,28.85,28.9,28.8,28.87,69400.0,19.1986,19.2319,19.1654,19.212,69400.0
2008-01-24 15:40:00,28.87,28.96,28.85,28.96,44700.0,19.212,19.2718,19.1986,19.2718,44700.0
2008-01-24 15:50:00,28.95,28.96,28.86,28.9,64900.0,19.2652,19.2718,19.2053,19.2319,64900.0
2008-01-25 09:30:00,29.1,29.24,28.77,28.77,27700.0,19.365,19.4582,19.1454,19.1454,27700.0
2008-01-25 09:40:00,28.82,28.95,28.71,28.77,17000.0,19.1787,19.2652,19.1055,19.1454,17000.0
2008-01-25 09:50:00,28.79,29.17,28.75,29.09,54200.0,19.1587,19.4116,19.1321,19.3584,54200.0
2008-01-25 10:00:00,29.09,29.2,28.97,29.08,46700.0,19.3584,19.4316,19.2785,19.3517,46700.0
2008-01-25 10:10:00,29.09,29.28,29.09,29.26,20000.0,19.3584,19.4848,19.3584,19.4715,20000.0
2008-01-25 10:20:00,29.26,29.28,29.12,29.24,17400.0,19.4715,19.4848,19.3783,19.4582,17400.0
2008-01-25 10:30:00,29.22,29.34,29.16,29.28,44100.0,19.4449,19.5247,19.4049,19.4848,44100.0
2008-01-25 10:40:00,29.29,29.36,29.22,29.28,38200.0,19.4914,19.538,19.4449,19.4848,38200.0
2008-01-25 10:50:00,29.29,29.33,29.19,29.23,34700.0,19.4914,19.5181,19.4249,19.4515,34700.0
2008-01-25 11:00:00,29.23,29.23,29.13,29.15,55200.0,19.4515,19.4515,19.385,19.3983,55200.0
2008-01-25 11:10:00,29.18,29.2,29.06,29.09,59700.0,19.4182,19.4316,19.3384,19.3584,59700.0
2008-01-25 11:20:00,29.1,29.1,29.03,29.06,33300.0,19.365,19.365,19.3184,19.3384,33300.0
2008-01-25 11:30:00,29.07,29.09,29.05,29.08,33300.0,19.345,19.3584,19.3317,19.3517,33300.0
2008-01-25 11:40:00,29.08,29.08,29.0,29.04,23800.0,19.3517,19.3517,19.2985,19.3251,23800.0
2008-01-25 11:50:00,29.03,29.05,29.02,29.05,25200.0,19.3184,19.3317,19.3118,19.3317,25200.0
2008-01-25 12:00:00,29.05,29.1,29.04,29.1,24700.0,19.3317,19.365,19.3251,19.365,24700.0
2008-01-25 12:10:00,29.09,29.09,29.02,29.05,38700.0,19.3584,19.3584,19.3118,19.3317,38700.0
2008-01-25 12:20:00,29.05,29.05,28.97,29.0,50100.0,19.3317,19.3317,19.2785,19.2985,50100.0
2008-01-25 12:30:00,29.0,29.02,28.95,28.98,23200.0,19.2985,19.3118,19.2652,19.2852,23200.0
2008-01-25 12:40:00,28.97,29.01,28.93,28.99,18200.0,19.2785,19.3051,19.2519,19.2918,18200.0
2008-01-25 12:50:00,28.99,29.02,28.89,28.93,68400.0,19.2918,19.3118,19.2253,19.2519,68400.0
2008-01-25 13:00:00,28.93,28.93,28.84,28.88,44000.0,19.2519,19.2519,19.192,19.2186,44000.0
2008-01-25 13:10:00,28.88,28.96,28.88,28.94,40600.0,19.2186,19.2718,19.2186,19.2585,40600.0
2008-01-25 13:20:00,28.94,29.0,28.91,28.91,17900.0,19.2585,19.2985,19.2386,19.2386,17900.0
2008-01-25 13:30:00,28.94,28.96,28.88,28.95,47600.0,19.2585,19.2718,19.2186,19.2652,47600.0
2008-01-25 13:40:00,28.94,28.97,28.84,28.88,61700.0,19.2585,19.2785,19.192,19.2186,61700.0
2008-01-25 13:50:00,28.89,29.0,28.83,28.99,22700.0,19.2253,19.2985,19.1853,19.2918,22700.0
2008-01-25 14:00:00,28.99,29.0,28.85,28.88,22700.0,19.2918,19.2985,19.1986,19.2186,22700.0
2008-01-25 14:10:00,28.89,29.0,28.88,28.93,27900.0,19.2253,19.2985,19.2186,19.2519,27900.0
2008-01-25 14:20:00,28.95,29.05,28.94,28.96,28400.0,19.2652,19.3317,19.2585,19.2718,28400.0
2008-01-25 14:30:00,28.96,29.05,28.96,29.01,20000.0,19.2718,19.3317,19.2718,19.3051,20000.0
2008-01-25 14:40:00,29.02,29.02,28.93,28.96,23700.0,19.3118,19.3118,19.2519,19.2718,23700.0
2008-01-25 14:50:00,28.96,29.04,28.94,29.04,30400.0,19.2718,19.3251,19.2585,19.3251,30400.0
2008-01-25 15:00:00,29.02,29.04,28.95,28.97,35100.0,19.3118,19.3251,19.2652,19.2785,35100.0
2008-01-25 15:10:00,28.98,29.18,28.93,29.16,45100.0,19.2852,19.4182,19.2519,19.4049,45100.0
2008-01-25 15:20:00,29.14,29.18,29.08,29.12,38600.0,19.3916,19.4182,19.3517,19.3783,38600.0
2008-01-25 15:30:00,29.12,29.17,29.07,29.11,36600.0,19.3783,19.4116,19.345,19.3717,36600.0
2008-01-25 15:40:00,29.1,29.13,28.93,28.94,31400.0,19.365,19.385,19.2519,19.2585,31400.0
2008-01-25 15:50:00,28.92,29.08,28.88,29.0,98400.0,19.2452,19.3517,19.2186,19.2985,98400.0
2008-01-28 09:30:00,28.91,28.97,28.83,28.84,31000.0,19.2386,19.2785,19.1853,19.192,31000.0
2008-01-28 09:40:00,28.82,29.01,28.76,29.0,42500.0,19.1787,19.3051,19.1388,19.2985,42500.0
2008-01-28 09:50:00,28.99,29.05,28.93,28.94,33100.0,19.2918,19.3317,19.2519,19.2585,33100.0
2008-01-28 10:00:00,28.94,28.94,28.79,28.79,42800.0,19.2585,19.2585,19.1587,19.1587,42800.0
2008-01-28 10:10:00,28.79,28.89,28.77,28.83,39400.0,19.1587,19.2253,19.1454,19.1853,39400.0
2008-01-28 10:20:00,28.84,28.94,28.84,28.93,53700.0,19.192,19.2585,19.192,19.2519,53700.0
2008-01-28 10:30:00,28.92,29.01,28.88,28.91,49600.0,19.2452,19.3051,19.2186,19.2386,49600.0
2008-01-28 10:40:00,28.91,29.07,28.9,29.06,50300.0,19.2386,19.345,19.2319,19.3384,50300.0
2008-01-28 10:50:00,29.06,29.12,29.02,29.08,28300.0,19.3384,19.3783,19.3118,19.3517,28300.0
2008-01-28 11:00:00,29.1,29.12,28.99,29.04,26900.0,19.365,19.3783,19.2918,19.3251,26900.0
2008-01-28 11:10:00,29.05,29.09,29.04,29.05,10700.0,19.3317,19.3584,19.3251,19.3317,10700.0
2008-01-28 11:20:00,29.03,29.06,28.97,28.99,24900.0,19.3184,19.3384,19.2785,19.2918,24900.0
2008-01-28 11:30:00,28.99,29.09,28.97,29.07,32500.0,19.2918,19.3584,19.2785,19.345,32500.0
2008-01-28 11:40:00,29.08,29.08,29.02,29.04,7500.0,19.3517,19.3517,19.3118,19.3251,7500.0
2008-01-28 11:50:00,29.04,29.14,29.03,29.13,10800.0,19.3251,19.3916,19.3184,19.385,10800.0
2008-01-28 12:00:00,29.14,29.25,29.13,29.15,30500.0,19.3916,19.4648,19.385,19.3983,30500.0
2008-01-28 12:10:00,29.16,29.2,29.14,29.18,17700.0,19.4049,19.4316,19.3916,19.4182,17700.0
2008-01-28 12:20:00,29.19,29.28,29.18,29.27,23200.0,19.4249,19.4848,19.4182,19.4781,23200.0
2008-01-28 12:30:00,29.27,29.3,29.24,29.28,24000.0,19.4781,19.4981,19.4582,19.4848,24000.0
2008-01-28 12:40:00,29.28,29.43,29.28,29.37,18800.0,19.4848,19.5846,19.4848,19.5447,18800.0
2008-01-28 12:50:00,29.36,29.36,29.19,29.2,16400.0,19.538,19.538,19.4249,19.4316,16400.0
2008-01-28 13:00:00,29.2,29.34,29.18,29.29,17200.0,19.4316,19.5247,19.4182,19.4914,17200.0
2008-01-28 13:10:00,29.28,29.36,29.22,29.28,22200.0,19.4848,19.538,19.4449,19.4848,22200.0
2008-01-28 13:20:00,29.28,29.33,29.22,29.25,20200.0,19.4848,19.5181,19.4449,19.4648,20200.0
2008-01-28 13:30:00,29.26,29.35,29.24,29.33,19700.0,19.4715,19.5314,19.4582,19.5181,19700.0
2008-01-28 13:40:00,29.33,29.4,29.26,29.3,50600.0,19.5181,19.5646,19.4715,19.4981,50600.0
2008-01-28 13:50:00,29.31,29.45,29.31,29.35,36200.0,19.5048,19.5979,19.5048,19.5314,36200.0
2008-01-28 14:00:00,29.34,29.46,29.33,29.46,62600.0,19.5247,19.6046,19.5181,19.6046,62600.0
2008-01-28 14:10:00,29.45,29.5,29.38,29.45,50500.0,19.5979,19.6312,19.5513,19.5979,50500.0
2008-01-28 14:20:00,29.45,29.52,29.41,29.43,23600.0,19.5979,19.6445,19.5713,19.5846,23600.0
2008-01-28 14:30:00,29.41,29.5,29.39,29.41,12300.0,19.5713,19.6312,19.558,19.5713,12300.0
2008-01-28 14:40:00,29.42,29.44,29.33,29.33,13200.0,19.578,19.5913,19.5181,19.5181,13200.0
2008-01-28 14:50:00,29.32,29.37,29.26,29.37,26800.0,19.5114,19.5447,19.4715,19.5447,26800.0
2008-01-28 15:00:00,29.37,29.41,29.29,29.36,39100.0,19.5447,19.5713,19.4914,19.538,39100.0
2008-01-28 15:10:00,29.36,29.36,29.21,29.23,35400.0,19.538,19.538,19.4382,19.4515,35400.0
2008-01-28 15:20:00,29.24,29.35,29.21,29.32,38600.0,19.4582,19.5314,19.4382,19.5114,38600.0
2008-01-28 15:30:00,29.34,29.51,29.31,29.51,36900.0,19.5247,19.6378,19.5048,19.6378,36900.0
2008-01-28 15:40:00,29.52,29.63,29.51,29.6,43900.0,19.6445,19.7177,19.6378,19.6977,43900.0
2008-01-28 15:50:00,29.59,29.64,29.54,29.63,71300.0,19.6911,19.7244,19.6578,19.7177,71300.0
2008-01-29 09:30:00,29.83,29.85,29.65,29.8,21900.0,19.8508,19.8641,19.731,19.8308,21900.0
2008-01-29 09:40:00,29.78,29.94,29.76,29.79,19600.0,19.8175,19.924,19.8042,19.8242,19600.0
2008-01-29 09:50:00,29.78,29.89,29.65,29.86,20200.0,19.8175,19.8907,19.731,19.8708,20200.0
2008-01-29 10:00:00,29.9,29.97,29.7,29.77,42800.0,19.8974,19.944,19.7643,19.8109,42800.0
2008-01-29 10:10:00,29.77,29.87,29.73,29.75,23000.0,19.8109,19.8774,19.7843,19.7976,23000.0
2008-01-29 10:20:00,29.75,29.84,29.72,29.83,26800.0,19.7976,19.8575,19.7776,19.8508,26800.0
2008-01-29 10:30:00,29.81,29.82,29.75,29.76,18900.0,19.8375,19.8441,19.7976,19.8042,18900.0
2008-01-29 10:40:00,29.74,29.8,29.67,29.68,23200.0,19.7909,19.8308,19.7443,19.751,23200.0
2008-01-29 10:50:00,29.69,29.8,29.69,29.78,16900.0,19.7576,19.8308,19.7576,19.8175,16900.0
2008-01-29 11:00:00,29.78,29.95,29.78,29.95,13600.0,19.8175,19.9307,19.8175,19.9307,13600.0
2008-01-29 11:10:00,29.96,29.96,29.82,29.88,24600.0,19.9373,19.9373,19.8441,19.8841,24600.0
2008-01-29 11:20:00,29.88,29.9,29.82,29.88,15100.0,19.8841,19.8974,19.8441,19.8841,15100.0
2008-01-29 11:30:00,29.86,29.91,29.85,29.9,9000.0,19.8708,19.904,19.8641,19.8974,9000.0
2008-01-29 11:40:00,29.9,29.9,29.8,29.8,13300.0,19.8974,19.8974,19.8308,19.8308,13300.0
2008-01-29 11:50:00,29.81,29.81,29.75,29.8,11500.0,19.8375,19.8375,19.7976,19.8308,11500.0
2008-01-29 12:00:00,29.8,29.83,29.77,29.78,13700.0,19.8308,19.8508,19.8109,19.8175,13700.0
2008-01-29 12:10:00,29.77,29.85,29.76,29.77,9700.0,19.8109,19.8641,19.8042,19.8109,9700.0
2008-01-29 12:20:00,29.77,29.79,29.66,29.74,14600.0,19.8109,19.8242,19.7377,19.7909,14600.0
2008-01-29 12:30:00,29.73,29.78,29.73,29.75,17500.0,19.7843,19.8175,19.7843,19.7976,17500.0
2008-01-29 12:40:00,29.75,29.85,29.75,29.84,16000.0,19.7976,19.8641,19.7976,19.8575,16000.0
2008-01-29 12:50:00,29.84,29.9,29.8,29.81,27800.0,19.8575,19.8974,19.8308,19.8375,27800.0
2008-01-29 13:00:00,29.8,29.87,29.79,29.83,24200.0,19.8308,19.8774,19.8242,19.8508,24200.0
2008-01-29 13:10:00,29.83,29.91,29.81,29.9,18500.0,19.8508,19.904,19.8375,19.8974,18500.0
2008-01-29 13:20:00,29.9,29.95,29.89,29.93,16600.0,19.8974,19.9307,19.8907,19.9173,16600.0
2008-01-29 13:30:00,29.94,29.97,29.91,29.96,13200.0,19.924,19.944,19.904,19.9373,13200.0
2008-01-29 13:40:00,29.97,29.97,29.88,29.89,24200.0,19.944,19.944,19.8841,19.8907,24200.0
2008-01-29 13:50:00,29.9,29.91,29.84,29.84,28300.0,19.8974,19.904,19.8575,19.8575,28300.0
2008-01-29 14:00:00,29.84,29.9,29.81,29.83,27500.0,19.8575,19.8974,19.8375,19.8508,27500.0
2008-01-29 14:10:00,29.82,29.93,29.81,29.91,25600.0,19.8441,19.9173,19.8375,19.904,25600.0
2008-01-29 14:20:00,29.92,29.94,29.9,29.91,22600.0,19.9107,19.924,19.8974,19.904,22600.0
2008-01-29 14:30:00,29.91,29.91,29.8,29.81,80900.0,19.904,19.904,19.8308,19.8375,80900.0
2008-01-29 14:40:00,29.82,29.83,29.76,29.8,21800.0,19.8441,19.8508,19.8042,19.8308,21800.0
2008-01-29 14:50:00,29.8,29.86,29.77,29.77,18500.0,19.8308,19.8708,19.8109,19.8109,18500.0
2008-01-29 15:00:00,29.76,29.86,29.76,29.85,17300.0,19.8042,19.8708,19.8042,19.8641,17300.0
2008-01-29 15:10:00,29.84,29.85,29.74,29.75,14800.0,19.8575,19.8641,19.7909,19.7976,14800.0
2008-01-29 15:20:00,29.76,29.78,29.7,29.72,36000.0,19.8042,19.8175,19.7643,19.7776,36000.0
2008-01-29 15:30:00,29.72,29.75,29.67,29.73,34200.0,19.7776,19.7976,19.7443,19.7843,34200.0
2008-01-29 15:40:00,29.72,29.76,29.65,29.67,25500.0,19.7776,19.8042,19.731,19.7443,25500.0
2008-01-29 15:50:00,29.67,29.73,29.64,29.71,36800.0,19.7443,19.7843,19.7244,19.7709,36800.0
2008-01-30 09:30:00,29.63,29.82,29.6,29.7,31200.0,19.7177,19.8441,19.6977,19.7643,31200.0
2008-01-30 09:40:00,29.7,29.83,29.64,29.8,19900.0,19.7643,19.8508,19.7244,19.8308,19900.0
2008-01-30 09:50:00,29.8,29.94,29.73,29.86,32600.0,19.8308,19.924,19.7843,19.8708,32600.0
2008-01-30 10:00:00,29.87,29.87,29.75,29.8,24800.0,19.8774,19.8774,19.7976,19.8308,24800.0
2008-01-30 10:10:00,29.78,29.81,29.74,29.8,21200.0,19.8175,19.8375,19.7909,19.8308,21200.0
2008-01-30 10:20:00,29.8,29.9,29.76,29.87,23400.0,19.8308,19.8974,19.8042,19.8774,23400.0
2008-01-30 10:30:00,29.84,29.84,29.77,29.77,6400.0,19.8575,19.8575,19.8109,19.8109,6400.0
2008-01-30 10:40:00,29.78,29.88,29.77,29.88,11400.0,19.8175,19.8841,19.8109,19.8841,11400.0
2008-01-30 10:50:00,29.88,29.93,29.87,29.92,6800.0,19.8841,19.9173,19.8774,19.9107,6800.0
2008-01-30 11:00:00,29.92,29.94,29.84,29.84,9700.0,19.9107,19.924,19.8575,19.8575,9700.0
2008-01-30 11:10:00,29.84,29.84,29.73,29.75,24900.0,19.8575,19.8575,19.7843,19.7976,24900.0
2008-01-30 11:20:00,29.74,29.75,29.7,29.72,17900.0,19.7909,19.7976,19.7643,19.7776,17900.0
2008-01-30 11:30:00,29.72,29.82,29.72,29.76,15900.0,19.7776,19.8441,19.7776,19.8042,15900.0
2008-01-30 11:40:00,29.76,29.84,29.74,29.84,16500.0,19.8042,19.8575,19.7909,19.8575,16500.0
2008-01-30 11:50:00,29.84,29.85,29.74,29.84,10200.0,19.8575,19.8641,19.7909,19.8575,10200.0
2008-01-30 12:00:00,29.83,29.9,29.81,29.89,6700.0,19.8508,19.8974,19.8375,19.8907,6700.0
2008-01-30 12:10:00,29.89,29.92,29.82,29.89,21800.0,19.8907,19.9107,19.8441,19.8907,21800.0
2008-01-30 12:20:00,29.89,29.89,29.79,29.81,9800.0,19.8907,19.8907,19.8242,19.8375,9800.0
2008-01-30 12:30:00,29.81,29.87,29.81,29.87,7800.0,19.8375,19.8774,19.8375,19.8774,7800.0
2008-01-30 12:40:00,29.87,29.88,29.86,29.86,7600.0,19.8774,19.8841,19.8708,19.8708,7600.0
2008-01-30 12:50:00,29.86,29.88,29.82,29.88,7900.0,19.8708,19.8841,19.8441,19.8841,7900.0
2008-01-30 13:00:00,29.89,29.95,29.87,29.94,10200.0,19.8907,19.9307,19.8774,19.924,10200.0
2008-01-30 13:10:00,29.91,29.93,29.91,29.93,5000.0,19.904,19.9173,19.904,19.9173,5000.0
2008-01-30 13:20:00,29.92,29.93,29.86,29.9,5200.0,19.9107,19.9173,19.8708,19.8974,5200.0
2008-01-30 13:30:00,29.88,29.89,29.86,29.87,2700.0,19.8841,19.8907,19.8708,19.8774,2700.0
2008-01-30 13:40:00,29.87,29.89,29.84,29.84,4400.0,19.8774,19.8907,19.8575,19.8575,4400.0
2008-01-30 13:50:00,29.84,29.84,29.78,29.78,14500.0,19.8575,19.8575,19.8175,19.8175,14500.0
2008-01-30 14:00:00,29.76,29.88,29.76,29.86,14000.0,19.8042,19.8841,19.8042,19.8708,14000.0
2008-01-30 14:10:00,29.86,30.19,29.85,30.11,25300.0,19.8708,20.0904,19.8641,20.0371,25300.0
2008-01-30 14:20:00,30.14,30.29,30.07,30.21,41000.0,20.0571,20.1569,20.0105,20.1037,41000.0
2008-01-30 14:30:00,30.2,30.24,30.03,30.09,75900.0,20.097,20.1236,19.9839,20.0238,75900.0
2008-01-30 14:40:00,30.11,30.29,30.11,30.26,25200.0,20.0371,20.1569,20.0371,20.1369,25200.0
2008-01-30 14:50:00,30.27,30.38,30.23,30.38,22200.0,20.1436,20.2168,20.117,20.2168,22200.0
2008-01-30 15:00:00,30.38,30.42,30.3,30.3,22500.0,20.2168,20.2434,20.1636,20.1636,22500.0
2008-01-30 15:10:00,30.31,30.31,30.09,30.15,31700.0,20.1702,20.1702,20.0238,20.0637,31700.0
2008-01-30 15:20:00,30.16,30.25,30.12,30.2,32800.0,20.0704,20.1303,20.0438,20.097,32800.0
2008-01-30 15:30:00,30.2,30.25,29.99,30.05,47100.0,20.097,20.1303,19.9573,19.9972,47100.0
2008-01-30 15:40:00,30.05,30.12,29.94,30.11,40100.0,19.9972,20.0438,19.924,20.0371,40100.0
2008-01-30 15:50:00,30.11,30.16,29.95,29.95,68800.0,20.0371,20.0704,19.9307,19.9307,68800.0
2008-01-31 09:30:00,29.42,29.61,29.42,29.45,25600.0,19.578,19.7044,19.578,19.5979,25600.0
2008-01-31 09:40:00,29.45,29.53,29.36,29.52,22000.0,19.5979,19.6512,19.538,19.6445,22000.0
2008-01-31 09:50:00,29.53,29.73,29.51,29.67,23600.0,19.6512,19.7843,19.6378,19.7443,23600.0
2008-01-31 10:00:00,29.64,29.66,29.44,29.53,21300.0,19.7244,19.7377,19.5913,19.6512,21300.0
2008-01-31 10:10:00,29.53,29.63,29.48,29.48,17700.0,19.6512,19.7177,19.6179,19.6179,17700.0
2008-01-31 10:20:00,29.46,29.68,29.45,29.68,70500.0,19.6046,19.751,19.5979,19.751,70500.0
2008-01-31 10:30:00,29.68,29.72,29.54,29.54,18400.0,19.751,19.7776,19.6578,19.6578,18400.0
2008-01-31 10:40:00,29.57,29.64,29.52,29.61,11700.0,19.6778,19.7244,19.6445,19.7044,11700.0
2008-01-31 10:50:00,29.61,29.69,29.55,29.67,22500.0,19.7044,19.7576,19.6645,19.7443,22500.0
2008-01-31 11:00:00,29.7,29.72,29.66,29.66,13000.0,19.7643,19.7776,19.7377,19.7377,13000.0
2008-01-31 11:10:00,29.65,29.72,29.59,29.72,18100.0,19.731,19.7776,19.6911,19.7776,18100.0
2008-01-31 11:20:00,29.67,29.9,29.67,29.86,16700.0,19.7443,19.8974,19.7443,19.8708,16700.0
2008-01-31 11:30:00,29.88,29.89,29.79,29.88,17400.0,19.8841,19.8907,19.8242,19.8841,17400.0
2008-01-31 11:40:00,29.88,30.0,29.87,29.97,23100.0,19.8841,19.9639,19.8774,19.944,23100.0
2008-01-31 11:50:00,29.96,30.11,29.94,30.04,46600.0,19.9373,20.0371,19.924,19.9905,46600.0
2008-01-31 12:00:00,30.04,30.09,29.91,29.91,52300.0,19.9905,20.0238,19.904,19.904,52300.0
2008-01-31 12:10:00,29.91,29.96,29.8,29.86,41100.0,19.904,19.9373,19.8308,19.8708,41100.0
2008-01-31 12:20:00,29.87,29.92,29.79,29.85,28400.0,19.8774,19.9107,19.8242,19.8641,28400.0
2008-01-31 12:30:00,29.87,30.0,29.85,30.0,19900.0,19.8774,19.9639,19.8641,19.9639,19900.0
2008-01-31 12:40:00,30.02,30.05,29.97,30.0,12400.0,19.9772,19.9972,19.944,19.9639,12400.0
2008-01-31 12:50:00,30.0,30.04,29.88,30.02,14700.0,19.9639,19.9905,19.8841,19.9772,14700.0
2008-01-31 13:00:00,30.05,30.05,29.92,29.98,16500.0,19.9972,19.9972,19.9107,19.9506,16500.0
2008-01-31 13:10:00,29.99,30.07,29.99,30.04,13300.0,19.9573,20.0105,19.9573,19.9905,13300.0
2008-01-31 13:20:00,30.03,30.11,29.99,30.04,14700.0,19.9839,20.0371,19.9573,19.9905,14700.0
2008-01-31 13:30:00,30.07,30.13,30.06,30.1,9300.0,20.0105,20.0504,20.0039,20.0305,9300.0
2008-01-31 13:40:00,30.1,30.11,30.02,30.09,18100.0,20.0305,20.0371,19.9772,20.0238,18100.0
2008-01-31 13:50:00,30.09,30.1,29.99,29.99,12400.0,20.0238,20.0305,19.9573,19.9573,12400.0
2008-01-31 14:00:00,29.98,30.07,29.96,29.96,14500.0,19.9506,20.0105,19.9373,19.9373,14500.0
2008-01-31 14:10:00,29.99,30.0,29.94,29.96,32500.0,19.9573,19.9639,19.924,19.9373,32500.0
2008-01-31 14:20:00,29.99,30.0,29.92,29.93,27500.0,19.9573,19.9639,19.9107,19.9173,27500.0
2008-01-31 14:30:00,29.93,30.06,29.92,30.01,34700.0,19.9173,20.0039,19.9107,19.9706,34700.0
2008-01-31 14:40:00,30.01,30.17,29.99,30.17,14300.0,19.9706,20.0771,19.9573,20.0771,14300.0
2008-01-31 14:50:00,30.16,30.21,30.1,30.21,21100.0,20.0704,20.1037,20.0305,20.1037,21100.0
2008-01-31 15:00:00,30.21,30.3,30.12,30.29,19300.0,20.1037,20.1636,20.0438,20.1569,19300.0
2008-01-31 15:10:00,30.27,30.32,30.14,30.14,21600.0,20.1436,20.1769,20.0571,20.0571,21600.0
2008-01-31 15:20:00,30.15,30.22,30.14,30.19,42200.0,20.0637,20.1103,20.0571,20.0904,42200.0
2008-01-31 15:30:00,30.19,30.3,30.18,30.29,56800.0,20.0904,20.1636,20.0837,20.1569,56800.0
2008-01-31 15:40:00,30.29,30.29,30.06,30.06,119000.0,20.1569,20.1569,20.0039,20.0039,119000.0
2008-01-31 15:50:00,30.06,30.1,29.94,30.0,145500.0,20.0039,20.0305,19.924,19.9639,145500.0
2008-02-01 09:30:00,29.99,30.18,29.98,30.15,21600.0,19.9573,20.0837,19.9506,20.0637,21600.0
2008-02-01 09:40:00,30.13,30.13,29.92,29.99,31200.0,20.0504,20.0504,19.9107,19.9573,31200.0
2008-02-01 09:50:00,29.99,30.17,29.95,30.14,23300.0,19.9573,20.0771,19.9307,20.0571,23300.0
2008-02-01 10:00:00,30.16,30.33,30.14,30.23,18100.0,20.0704,20.1835,20.0571,20.117,18100.0
2008-02-01 10:10:00,30.24,30.26,30.06,30.18,20800.0,20.1236,20.1369,20.0039,20.0837,20800.0
2008-02-01 10:20:00,30.18,30.23,29.99,30.03,43200.0,20.0837,20.117,19.9573,19.9839,43200.0
2008-02-01 10:30:00,30.04,30.16,30.0,30.16,37200.0,19.9905,20.0704,19.9639,20.0704,37200.0
2008-02-01 10:40:00,30.17,30.19,29.99,30.06,31000.0,20.0771,20.0904,19.9573,20.0039,31000.0
2008-02-01 10:50:00,30.05,30.19,30.04,30.17,23200.0,19.9972,20.0904,19.9905,20.0771,23200.0
2008-02-01 11:00:00,30.15,30.28,30.15,30.2,41900.0,20.0637,20.1503,20.0637,20.097,41900.0
2008-02-01 11:10:00,30.19,30.25,30.16,30.23,17800.0,20.0904,20.1303,20.0704,20.117,17800.0
2008-02-01 11:20:00,30.24,30.28,30.2,30.23,17100.0,20.1236,20.1503,20.097,20.117,17100.0
2008-02-01 11:30:00,30.25,30.3,30.23,30.25,15700.0,20.1303,20.1636,20.117,20.1303,15700.0
2008-02-01 11:40:00,30.25,30.29,30.22,30.29,20200.0,20.1303,20.1569,20.1103,20.1569,20200.0
2008-02-01 11:50:00,30.3,30.36,30.26,30.33,25700.0,20.1636,20.2035,20.1369,20.1835,25700.0
2008-02-01 12:00:00,30.34,30.39,30.29,30.35,19900.0,20.1902,20.2235,20.1569,20.1968,19900.0
2008-02-01 12:10:00,30.34,30.34,30.2,30.23,30100.0,20.1902,20.1902,20.097,20.117,30100.0
2008-02-01 12:20:00,30.24,30.27,30.17,30.21,14700.0,20.1236,20.1436,20.0771,20.1037,14700.0
2008-02-01 12:30:00,30.22,30.26,30.16,30.23,18100.0,20.1103,20.1369,20.0704,20.117,18100.0
2008-02-01 12:40:00,30.23,30.25,30.2,30.24,28300.0,20.117,20.1303,20.097,20.1236,28300.0
2008-02-01 12:50:00,30.24,30.29,30.22,30.23,15900.0,20.1236,20.1569,20.1103,20.117,15900.0
2008-02-01 13:00:00,30.25,30.31,30.22,30.25,29600.0,20.1303,20.1702,20.1103,20.1303,29600.0
2008-02-01 13:10:00,30.26,30.29,30.22,30.28,24000.0,20.1369,20.1569,20.1103,20.1503,24000.0
2008-02-01 13:20:00,30.27,30.4,30.27,30.39,13100.0,20.1436,20.2301,20.1436,20.2235,13100.0
2008-02-01 13:30:00,30.39,30.42,30.32,30.33,17400.0,20.2235,20.2434,20.1769,20.1835,17400.0
2008-02-01 13:40:00,30.33,30.48,30.31,30.35,41300.0,20.1835,20.2833,20.1702,20.1968,41300.0
2008-02-01 13:50:00,30.35,30.4,30.21,30.22,26100.0,20.1968,20.2301,20.1037,20.1103,26100.0
2008-02-01 14:00:00,30.21,30.22,30.11,30.14,37300.0,20.1037,20.1103,20.0371,20.0571,37300.0
2008-02-01 14:10:00,30.14,30.23,30.14,30.21,23300.0,20.0571,20.117,20.0571,20.1037,23300.0
2008-02-01 14:20:00,30.21,30.25,30.15,30.18,33400.0,20.1037,20.1303,20.0637,20.0837,33400.0
2008-02-01 14:30:00,30.17,30.24,30.16,30.16,28900.0,20.0771,20.1236,20.0704,20.0704,28900.0
2008-02-01 14:40:00,30.16,30.22,30.14,30.14,31700.0,20.0704,20.1103,20.0571,20.0571,31700.0
2008-02-01 14:50:00,30.14,30.24,30.14,30.21,33500.0,20.0571,20.1236,20.0571,20.1037,33500.0
2008-02-01 15:00:00,30.21,30.28,30.19,30.2,41600.0,20.1037,20.1503,20.0904,20.097,41600.0
2008-02-01 15:10:00,30.2,30.2,30.06,30.13,50400.0,20.097,20.097,20.0039,20.0504,50400.0
2008-02-01 15:20:00,30.13,30.21,30.12,30.15,43200.0,20.0504,20.1037,20.0438,20.0637,43200.0
2008-02-01 15:30:00,30.16,30.31,30.15,30.29,45300.0,20.0704,20.1702,20.0637,20.1569,45300.0
2008-02-01 15:40:00,30.28,30.32,30.17,30.18,54500.0,20.1503,20.1769,20.0771,20.0837,54500.0
2008-02-01 15:50:00,30.19,30.24,30.14,30.18,48800.0,20.0904,20.1236,20.0571,20.0837,48800.0
2008-02-04 09:30:00,30.22,30.41,30.21,30.31,13800.0,20.1103,20.2368,20.1037,20.1702,13800.0
2008-02-04 09:40:00,30.32,30.38,30.28,30.37,11800.0,20.1769,20.2168,20.1503,20.2101,11800.0
2008-02-04 09:50:00,30.36,30.39,30.23,30.26,20900.0,20.2035,20.2235,20.117,20.1369,20900.0
2008-02-04 10:00:00,30.28,30.28,30.19,30.25,13000.0,20.1503,20.1503,20.0904,20.1303,13000.0
2008-02-04 10:10:00,30.25,30.37,30.22,30.33,19900.0,20.1303,20.2101,20.1103,20.1835,19900.0
2008-02-04 10:20:00,30.33,30.39,30.24,30.25,24400.0,20.1835,20.2235,20.1236,20.1303,24400.0
2008-02-04 10:30:00,30.24,30.41,30.2,30.41,15900.0,20.1236,20.2368,20.097,20.2368,15900.0
2008-02-04 10:40:00,30.41,30.46,30.36,30.37,12200.0,20.2368,20.27,20.2035,20.2101,12200.0
2008-02-04 10:50:00,30.37,30.39,30.23,30.29,17500.0,20.2101,20.2235,20.117,20.1569,17500.0
2008-02-04 11:00:00,30.29,30.37,30.25,30.36,18700.0,20.1569,20.2101,20.1303,20.2035,18700.0
2008-02-04 11:10:00,30.36,30.39,30.28,30.33,10700.0,20.2035,20.2235,20.1503,20.1835,10700.0
2008-02-04 11:20:00,30.31,30.37,30.3,30.35,9700.0,20.1702,20.2101,20.1636,20.1968,9700.0
2008-02-04 11:30:00,30.34,30.39,30.33,30.34,8700.0,20.1902,20.2235,20.1835,20.1902,8700.0
2008-02-04 11:40:00,30.33,30.42,30.32,30.41,10400.0,20.1835,20.2434,20.1769,20.2368,10400.0
2008-02-04 11:50:00,30.41,30.45,30.35,30.36,11000.0,20.2368,20.2634,20.1968,20.2035,11000.0
2008-02-04 12:00:00,30.37,30.4,30.31,30.32,10800.0,20.2101,20.2301,20.1702,20.1769,10800.0
2008-02-04 12:10:00,30.32,30.42,30.31,30.41,8900.0,20.1769,20.2434,20.1702,20.2368,8900.0
2008-02-04 12:20:00,30.42,30.42,30.3,30.3,11700.0,20.2434,20.2434,20.1636,20.1636,11700.0
2008-02-04 12:30:00,30.3,30.4,30.28,30.3,20800.0,20.1636,20.2301,20.1503,20.1636,20800.0
2008-02-04 12:40:00,30.32,30.32,30.27,30.31,12700.0,20.1769,20.1769,20.1436,20.1702,12700.0
2008-02-04 12:50:00,30.31,30.35,30.25,30.28,17500.0,20.1702,20.1968,20.1303,20.1503,17500.0
2008-02-04 13:00:00,30.27,30.3,30.2,30.28,10100.0,20.1436,20.1636,20.097,20.1503,10100.0
2008-02-04 13:10:00,30.28,30.32,30.26,30.3,17000.0,20.1503,20.1769,20.1369,20.1636,17000.0
2008-02-04 13:20:00,30.29,30.29,30.22,30.27,14800.0,20.1569,20.1569,20.1103,20.1436,14800.0
2008-02-04 13:30:00,30.29,30.38,30.29,30.36,11600.0,20.1569,20.2168,20.1569,20.2035,11600.0
2008-02-04 13:40:00,30.37,30.43,30.32,30.4,14000.0,20.2101,20.2501,20.1769,20.2301,14000.0
2008-02-04 13:50:00,30.4,30.4,30.35,30.39,12700.0,20.2301,20.2301,20.1968,20.2235,12700.0
2008-02-04 14:00:00,30.38,30.39,30.33,30.35,15100.0,20.2168,20.2235,20.1835,20.1968,15100.0
2008-02-04 14:10:00,30.33,30.33,30.26,30.3,20900.0,20.1835,20.1835,20.1369,20.1636,20900.0
2008-02-04 14:20:00,30.31,30.35,30.3,30.33,17200.0,20.1702,20.1968,20.1636,20.1835,17200.0
2008-02-04 14:30:00,30.33,30.33,30.21,30.22,15600.0,20.1835,20.1835,20.1037,20.1103,15600.0
2008-02-04 14:40:00,30.22,30.32,30.21,30.29,12600.0,20.1103,20.1769,20.1037,20.1569,12600.0
2008-02-04 14:50:00,30.3,30.35,30.24,30.32,18400.0,20.1636,20.1968,20.1236,20.1769,18400.0
2008-02-04 15:00:00,30.33,30.34,30.26,30.26,29000.0,20.1835,20.1902,20.1369,20.1369,29000.0
2008-02-04 15:10:00,30.26,30.36,30.25,30.3,31200.0,20.1369,20.2035,20.1303,20.1636,31200.0
2008-02-04 15:20:00,30.32,30.32,30.25,30.3,42400.0,20.1769,20.1769,20.1303,20.1636,42400.0
2008-02-04 15:30:00,30.3,30.31,30.22,30.31,41300.0,20.1636,20.1702,20.1103,20.1702,41300.0
2008-02-04 15:40:00,30.31,30.36,30.29,30.31,49100.0,20.1702,20.2035,20.1569,20.1702,49100.0
2008-02-04 15:50:00,30.32,30.36,30.28,30.34,55700.0,20.1769,20.2035,20.1503,20.1902,55700.0
2008-02-05 09:30:00,30.0,30.21,30.0,30.02,28300.0,19.9639,20.1037,19.9639,19.9772,28300.0
2008-02-05 09:40:00,30.03,30.11,29.81,29.83,16600.0,19.9839,20.0371,19.8375,19.8508,16600.0
2008-02-05 09:50:00,29.85,30.04,29.84,29.94,24300.0,19.8641,19.9905,19.8575,19.924,24300.0
2008-02-05 10:00:00,29.94,29.95,29.72,29.75,26600.0,19.924,19.9307,19.7776,19.7976,26600.0
2008-02-05 10:10:00,29.74,29.8,29.68,29.69,20900.0,19.7909,19.8308,19.751,19.7576,20900.0
2008-02-05 10:20:00,29.7,29.76,29.59,29.74,20600.0,19.7643,19.8042,19.6911,19.7909,20600.0
2008-02-05 10:30:00,29.74,29.78,29.64,29.78,19900.0,19.7909,19.8175,19.7244,19.8175,19900.0
2008-02-05 10:40:00,29.78,29.84,29.66,29.66,15200.0,19.8175,19.8575,19.7377,19.7377,15200.0
2008-02-05 10:50:00,29.67,29.72,29.61,29.63,13800.0,19.7443,19.7776,19.7044,19.7177,13800.0
2008-02-05 11:00:00,29.63,29.63,29.51,29.57,30100.0,19.7177,19.7177,19.6378,19.6778,30100.0
2008-02-05 11:10:00,29.57,29.61,29.5,29.53,23500.0,19.6778,19.7044,19.6312,19.6512,23500.0
2008-02-05 11:20:00,29.53,29.62,29.5,29.61,12200.0,19.6512,19.7111,19.6312,19.7044,12200.0
2008-02-05 11:30:00,29.61,29.7,29.58,29.66,12200.0,19.7044,19.7643,19.6844,19.7377,12200.0
2008-02-05 11:40:00,29.66,29.75,29.61,29.71,32000.0,19.7377,19.7976,19.7044,19.7709,32000.0
2008-02-05 11:50:00,29.72,29.81,29.65,29.78,14900.0,19.7776,19.8375,19.731,19.8175,14900.0
2008-02-05 12:00:00,29.76,29.76,29.71,29.73,11700.0,19.8042,19.8042,19.7709,19.7843,11700.0
2008-02-05 12:10:00,29.74,29.78,29.71,29.77,10200.0,19.7909,19.8175,19.7709,19.8109,10200.0
2008-02-05 12:20:00,29.75,29.81,29.73,29.77,18300.0,19.7976,19.8375,19.7843,19.8109,18300.0
2008-02-05 12:30:00,29.74,29.81,29.69,29.71,29000.0,19.7909,19.8375,19.7576,19.7709,29000.0
2008-02-05 12:40:00,29.72,29.8,29.67,29.79,14800.0,19.7776,19.8308,19.7443,19.8242,14800.0
2008-02-05 12:50:00,29.78,29.84,29.73,29.79,11400.0,19.8175,19.8575,19.7843,19.8242,11400.0
2008-02-05 13:00:00,29.78,29.85,29.74,29.74,47600.0,19.8175,19.8641,19.7909,19.7909,47600.0
2008-02-05 13:10:00,29.73,29.73,29.59,29.65,18200.0,19.7843,19.7843,19.6911,19.731,18200.0
2008-02-05 13:20:00,29.65,29.71,29.65,29.66,8400.0,19.731,19.7709,19.731,19.7377,8400.0
2008-02-05 13:30:00,29.66,29.67,29.57,29.64,16400.0,19.7377,19.7443,19.6778,19.7244,16400.0
2008-02-05 13:40:00,29.63,29.68,29.55,29.61,23900.0,19.7177,19.751,19.6645,19.7044,23900.0
2008-02-05 13:50:00,29.58,29.72,29.56,29.72,27800.0,19.6844,19.7776,19.6711,19.7776,27800.0
2008-02-05 14:00:00,29.7,29.71,29.52,29.64,35400.0,19.7643,19.7709,19.6445,19.7244,35400.0
2008-02-05 14:10:00,29.64,29.74,29.55,29.73,22300.0,19.7244,19.7909,19.6645,19.7843,22300.0
2008-02-05 14:20:00,29.74,29.75,29.62,29.64,13700.0,19.7909,19.7976,19.7111,19.7244,13700.0
2008-02-05 14:30:00,29.64,29.77,29.61,29.72,19800.0,19.7244,19.8109,19.7044,19.7776,19800.0
2008-02-05 14:40:00,29.72,29.74,29.62,29.68,14900.0,19.7776,19.7909,19.7111,19.751,14900.0
2008-02-05 14:50:00,29.66,29.69,29.56,29.6,21800.0,19.7377,19.7576,19.6711,19.6977,21800.0
2008-02-05 15:00:00,29.57,29.67,29.55,29.57,19100.0,19.6778,19.7443,19.6645,19.6778,19100.0
2008-02-05 15:10:00,29.57,29.59,29.5,29.54,17100.0,19.6778,19.6911,19.6312,19.6578,17100.0
2008-02-05 15:20:00,29.55,29.57,29.42,29.47,22900.0,19.6645,19.6778,19.578,19.6112,22900.0
2008-02-05 15:30:00,29.47,29.53,29.42,29.46,33700.0,19.6112,19.6512,19.578,19.6046,33700.0
2008-02-05 15:40:00,29.47,29.49,29.39,29.44,48500.0,19.6112,19.6245,19.558,19.5913,48500.0
2008-02-05 15:50:00,29.43,29.46,29.3,29.35,54200.0,19.5846,19.6046,19.4981,19.5314,54200.0
2008-02-06 09:30:00,29.99,30.38,29.78,30.0,60300.0,19.9573,20.2168,19.8175,19.9639,60300.0
2008-02-06 09:40:00,30.0,30.53,29.93,30.34,58900.0,19.9639,20.3166,19.9173,20.1902,58900.0
2008-02-06 09:50:00,30.33,30.36,30.02,30.19,44400.0,20.1835,20.2035,19.9772,20.0904,44400.0
2008-02-06 10:00:00,30.19,30.7,30.16,30.7,82800.0,20.0904,20.4298,20.0704,20.4298,82800.0
2008-02-06 10:10:00,30.68,30.87,30.6,30.75,44100.0,20.4164,20.5429,20.3632,20.463,44100.0
2008-02-06 10:20:00,30.78,30.83,30.63,30.78,42000.0,20.483,20.5163,20.3832,20.483,42000.0
2008-02-06 10:30:00,30.8,31.21,30.8,31.16,95000.0,20.4963,20.7691,20.4963,20.7359,95000.0
2008-02-06 10:40:00,31.16,31.2,31.09,31.16,53600.0,20.7359,20.7625,20.6893,20.7359,53600.0
2008-02-06 10:50:00,31.16,31.39,31.16,31.32,58900.0,20.7359,20.8889,20.7359,20.8423,58900.0
2008-02-06 11:00:00,31.34,31.35,31.29,31.29,33300.0,20.8556,20.8623,20.8224,20.8224,33300.0
2008-02-06 11:10:00,31.29,31.46,31.1,31.1,62100.0,20.8224,20.9355,20.6959,20.6959,62100.0
2008-02-06 11:20:00,31.11,31.2,31.06,31.18,37100.0,20.7026,20.7625,20.6693,20.7492,37100.0
2008-02-06 11:30:00,31.19,31.3,31.18,31.27,37300.0,20.7558,20.829,20.7492,20.8091,37300.0
2008-02-06 11:40:00,31.26,31.27,31.12,31.12,36400.0,20.8024,20.8091,20.7092,20.7092,36400.0
2008-02-06 11:50:00,31.13,31.13,30.9,30.91,47400.0,20.7159,20.7159,20.5628,20.5695,47400.0
2008-02-06 12:00:00,30.9,30.93,30.76,30.91,43500.0,20.5628,20.5828,20.4697,20.5695,43500.0
2008-02-06 12:10:00,30.91,31.0,30.73,30.76,34900.0,20.5695,20.6294,20.4497,20.4697,34900.0
2008-02-06 12:20:00,30.76,30.83,30.72,30.81,37300.0,20.4697,20.5163,20.4431,20.503,37300.0
2008-02-06 12:30:00,30.79,30.86,30.74,30.81,22900.0,20.4896,20.5362,20.4564,20.503,22900.0
2008-02-06 12:40:00,30.81,30.93,30.78,30.92,23000.0,20.503,20.5828,20.483,20.5762,23000.0
2008-02-06 12:50:00,30.91,30.96,30.9,30.95,19800.0,20.5695,20.6028,20.5628,20.5961,19800.0
2008-02-06 13:00:00,30.95,31.13,30.95,31.13,25100.0,20.5961,20.7159,20.5961,20.7159,25100.0
2008-02-06 13:10:00,31.13,31.29,31.12,31.26,31600.0,20.7159,20.8224,20.7092,20.8024,31600.0
2008-02-06 13:20:00,31.25,31.36,31.21,31.34,31500.0,20.7958,20.869,20.7691,20.8556,31500.0
2008-02-06 13:30:00,31.34,31.34,31.06,31.1,28000.0,20.8556,20.8556,20.6693,20.6959,28000.0
2008-02-06 13:40:00,31.1,31.13,31.06,31.08,24600.0,20.6959,20.7159,20.6693,20.6826,24600.0
2008-02-06 13:50:00,31.08,31.1,31.01,31.01,27600.0,20.6826,20.6959,20.636,20.636,27600.0
2008-02-06 14:00:00,31.01,31.05,30.99,31.04,46900.0,20.636,20.6627,20.6227,20.656,46900.0
2008-02-06 14:10:00,31.04,31.1,31.0,31.08,42100.0,20.656,20.6959,20.6294,20.6826,42100.0
2008-02-06 14:20:00,31.09,31.24,31.09,31.21,38400.0,20.6893,20.7891,20.6893,20.7691,38400.0
2008-02-06 14:30:00,31.21,31.22,31.1,31.2,35500.0,20.7691,20.7758,20.6959,20.7625,35500.0
2008-02-06 14:40:00,31.21,31.34,31.18,31.31,25800.0,20.7691,20.8556,20.7492,20.8357,25800.0
2008-02-06 14:50:00,31.31,31.31,31.16,31.21,27100.0,20.8357,20.8357,20.7359,20.7691,27100.0
2008-02-06 15:00:00,31.21,31.36,31.21,31.3,40400.0,20.7691,20.869,20.7691,20.829,40400.0
2008-02-06 15:10:00,31.3,31.39,31.28,31.39,60900.0,20.829,20.8889,20.8157,20.8889,60900.0
2008-02-06 15:20:00,31.39,31.41,31.3,31.34,50800.0,20.8889,20.9022,20.829,20.8556,50800.0
2008-02-06 15:30:00,31.34,31.34,31.25,31.33,55200.0,20.8556,20.8556,20.7958,20.849,55200.0
2008-02-06 15:40:00,31.33,31.33,31.11,31.17,61500.0,20.849,20.849,20.7026,20.7425,61500.0
2008-02-06 15:50:00,31.17,31.17,31.06,31.08,80500.0,20.7425,20.7425,20.6693,20.6826,80500.0
2008-02-07 09:30:00,30.87,30.98,30.69,30.72,23800.0,20.5429,20.6161,20.4231,20.4431,23800.0
2008-02-07 09:40:00,30.72,30.75,30.25,30.44,43700.0,20.4431,20.463,20.1303,20.2567,43700.0
2008-02-07 09:50:00,30.44,30.56,30.37,30.4,40500.0,20.2567,20.3366,20.2101,20.2301,40500.0
2008-02-07 10:00:00,30.39,30.57,30.38,30.41,47700.0,20.2235,20.3432,20.2168,20.2368,47700.0
2008-02-07 10:10:00,30.38,30.4,30.26,30.37,39700.0,20.2168,20.2301,20.1369,20.2101,39700.0
2008-02-07 10:20:00,30.36,30.45,30.24,30.25,51400.0,20.2035,20.2634,20.1236,20.1303,51400.0
2008-02-07 10:30:00,30.26,30.31,30.25,30.28,49100.0,20.1369,20.1702,20.1303,20.1503,49100.0
2008-02-07 10:40:00,30.28,30.35,30.26,30.34,59500.0,20.1503,20.1968,20.1369,20.1902,59500.0
2008-02-07 10:50:00,30.35,30.38,30.19,30.23,47500.0,20.1968,20.2168,20.0904,20.117,47500.0
2008-02-07 11:00:00,30.22,30.23,30.19,30.21,58200.0,20.1103,20.117,20.0904,20.1037,58200.0
2008-02-07 11:10:00,30.21,30.25,30.12,30.12,61400.0,20.1037,20.1303,20.0438,20.0438,61400.0
2008-02-07 11:20:00,30.1,30.14,30.03,30.04,42400.0,20.0305,20.0571,19.9839,19.9905,42400.0
2008-02-07 11:30:00,30.04,30.06,29.99,30.05,46700.0,19.9905,20.0039,19.9573,19.9972,46700.0
2008-02-07 11:40:00,30.05,30.06,29.96,30.0,29900.0,19.9972,20.0039,19.9373,19.9639,29900.0
2008-02-07 11:50:00,30.0,30.01,29.96,30.01,19400.0,19.9639,19.9706,19.9373,19.9706,19400.0
2008-02-07 12:00:00,30.02,30.04,29.95,29.96,18000.0,19.9772,19.9905,19.9307,19.9373,18000.0
2008-02-07 12:10:00,29.97,30.01,29.96,30.0,18300.0,19.944,19.9706,19.9373,19.9639,18300.0
2008-02-07 12:20:00,30.01,30.03,29.97,30.02,23800.0,19.9706,19.9839,19.944,19.9772,23800.0
2008-02-07 12:30:00,30.02,30.08,30.02,30.06,23800.0,19.9772,20.0172,19.9772,20.0039,23800.0
2008-02-07 12:40:00,30.07,30.13,30.04,30.13,27500.0,20.0105,20.0504,19.9905,20.0504,27500.0
2008-02-07 12:50:00,30.12,30.22,30.11,30.2,30800.0,20.0438,20.1103,20.0371,20.097,30800.0
2008-02-07 13:00:00,30.2,30.22,30.15,30.19,48000.0,20.097,20.1103,20.0637,20.0904,48000.0
2008-02-07 13:10:00,30.19,30.22,30.15,30.18,31500.0,20.0904,20.1103,20.0637,20.0837,31500.0
2008-02-07 13:20:00,30.19,30.23,30.17,30.18,26100.0,20.0904,20.117,20.0771,20.0837,26100.0
2008-02-07 13:30:00,30.18,30.22,30.17,30.18,22200.0,20.0837,20.1103,20.0771,20.0837,22200.0
2008-02-07 13:40:00,30.18,30.21,30.13,30.15,30200.0,20.0837,20.1037,20.0504,20.0637,30200.0
2008-02-07 13:50:00,30.15,30.2,30.15,30.17,26000.0,20.0637,20.097,20.0637,20.0771,26000.0
2008-02-07 14:00:00,30.16,30.21,30.15,30.2,28500.0,20.0704,20.1037,20.0637,20.097,28500.0
2008-02-07 14:10:00,30.18,30.26,30.15,30.25,32900.0,20.0837,20.1369,20.0637,20.1303,32900.0
2008-02-07 14:20:00,30.23,30.42,30.19,30.37,75700.0,20.117,20.2434,20.0904,20.2101,75700.0
2008-02-07 14:30:00,30.37,30.37,30.17,30.22,48100.0,20.2101,20.2101,20.0771,20.1103,48100.0
2008-02-07 14:40:00,30.23,30.3,30.2,30.25,33700.0,20.117,20.1636,20.097,20.1303,33700.0
2008-02-07 14:50:00,30.24,30.34,30.2,30.2,35800.0,20.1236,20.1902,20.097,20.097,35800.0
2008-02-07 15:00:00,30.2,30.25,30.08,30.08,53500.0,20.097,20.1303,20.0172,20.0172,53500.0
2008-02-07 15:10:00,30.07,30.31,30.05,30.27,45700.0,20.0105,20.1702,19.9972,20.1436,45700.0
2008-02-07 15:20:00,30.29,30.38,30.21,30.3,53200.0,20.1569,20.2168,20.1037,20.1636,53200.0
2008-02-07 15:30:00,30.3,30.34,30.23,30.27,60800.0,20.1636,20.1902,20.117,20.1436,60800.0
2008-02-07 15:40:00,30.26,30.34,30.25,30.32,68700.0,20.1369,20.1902,20.1303,20.1769,68700.0
2008-02-07 15:50:00,30.32,30.38,30.26,30.36,89900.0,20.1769,20.2168,20.1369,20.2035,89900.0
2008-02-08 09:30:00,30.16,30.32,30.15,30.3,22200.0,20.0704,20.1769,20.0637,20.1636,22200.0
2008-02-08 09:40:00,30.29,30.53,30.05,30.47,42600.0,20.1569,20.3166,19.9972,20.2767,42600.0
2008-02-08 09:50:00,30.46,30.56,30.38,30.53,35800.0,20.27,20.3366,20.2168,20.3166,35800.0
2008-02-08 10:00:00,30.53,30.53,30.45,30.47,45300.0,20.3166,20.3166,20.2634,20.2767,45300.0
2008-02-08 10:10:00,30.46,30.47,30.17,30.36,54000.0,20.27,20.2767,20.0771,20.2035,54000.0
2008-02-08 10:20:00,30.36,30.38,30.26,30.34,38000.0,20.2035,20.2168,20.1369,20.1902,38000.0
2008-02-08 10:30:00,30.33,30.37,30.3,30.32,25000.0,20.1835,20.2101,20.1636,20.1769,25000.0
2008-02-08 10:40:00,30.32,30.38,30.32,30.35,33300.0,20.1769,20.2168,20.1769,20.1968,33300.0
2008-02-08 10:50:00,30.37,30.42,30.29,30.32,27500.0,20.2101,20.2434,20.1569,20.1769,27500.0
2008-02-08 11:00:00,30.32,30.56,30.32,30.54,19100.0,20.1769,20.3366,20.1769,20.3233,19100.0
2008-02-08 11:10:00,30.54,30.55,30.4,30.4,47900.0,20.3233,20.3299,20.2301,20.2301,47900.0
2008-02-08 11:20:00,30.38,30.42,30.25,30.31,33600.0,20.2168,20.2434,20.1303,20.1702,33600.0
2008-02-08 11:30:00,30.3,30.34,30.26,30.26,25900.0,20.1636,20.1902,20.1369,20.1369,25900.0
2008-02-08 11:40:00,30.27,30.31,30.23,30.28,29700.0,20.1436,20.1702,20.117,20.1503,29700.0
2008-02-08 11:50:00,30.29,30.3,30.2,30.2,29000.0,20.1569,20.1636,20.097,20.097,29000.0
2008-02-08 12:00:00,30.2,30.25,30.18,30.23,34900.0,20.097,20.1303,20.0837,20.117,34900.0
2008-02-08 12:10:00,30.24,30.29,30.2,30.24,50700.0,20.1236,20.1569,20.097,20.1236,50700.0
2008-02-08 12:20:00,30.25,30.41,30.22,30.41,23700.0,20.1303,20.2368,20.1103,20.2368,23700.0
2008-02-08 12:30:00,30.41,30.47,30.37,30.45,25200.0,20.2368,20.2767,20.2101,20.2634,25200.0
2008-02-08 12:40:00,30.45,30.5,30.33,30.4,20200.0,20.2634,20.2967,20.1835,20.2301,20200.0
2008-02-08 12:50:00,30.4,30.45,30.38,30.42,19600.0,20.2301,20.2634,20.2168,20.2434,19600.0
2008-02-08 13:00:00,30.41,30.42,30.34,30.35,14800.0,20.2368,20.2434,20.1902,20.1968,14800.0
2008-02-08 13:10:00,30.36,30.36,30.3,30.32,15700.0,20.2035,20.2035,20.1636,20.1769,15700.0
2008-02-08 13:20:00,30.33,30.36,30.29,30.35,19100.0,20.1835,20.2035,20.1569,20.1968,19100.0
2008-02-08 13:30:00,30.36,30.37,30.23,30.25,35400.0,20.2035,20.2101,20.117,20.1303,35400.0
2008-02-08 13:40:00,30.26,30.39,30.21,30.33,28800.0,20.1369,20.2235,20.1037,20.1835,28800.0
2008-02-08 13:50:00,30.34,30.42,30.27,30.29,34200.0,20.1902,20.2434,20.1436,20.1569,34200.0
2008-02-08 14:00:00,30.3,30.34,30.24,30.3,18500.0,20.1636,20.1902,20.1236,20.1636,18500.0
2008-02-08 14:10:00,30.27,30.4,30.27,30.38,38100.0,20.1436,20.2301,20.1436,20.2168,38100.0
2008-02-08 14:20:00,30.38,30.41,30.3,30.32,35600.0,20.2168,20.2368,20.1636,20.1769,35600.0
2008-02-08 14:30:00,30.32,30.36,30.26,30.31,34200.0,20.1769,20.2035,20.1369,20.1702,34200.0
2008-02-08 14:40:00,30.3,30.36,30.27,30.3,22000.0,20.1636,20.2035,20.1436,20.1636,22000.0
2008-02-08 14:50:00,30.29,30.35,30.26,30.26,18400.0,20.1569,20.1968,20.1369,20.1369,18400.0
2008-02-08 15:00:00,30.25,30.31,30.23,30.29,17500.0,20.1303,20.1702,20.117,20.1569,17500.0
2008-02-08 15:10:00,30.29,30.37,30.29,30.34,28600.0,20.1569,20.2101,20.1569,20.1902,28600.0
2008-02-08 15:20:00,30.34,30.34,30.26,30.27,25700.0,20.1902,20.1902,20.1369,20.1436,25700.0
2008-02-08 15:30:00,30.29,30.36,30.28,30.31,55800.0,20.1569,20.2035,20.1503,20.1702,55800.0
2008-02-08 15:40:00,30.32,30.38,30.27,30.3,46300.0,20.1769,20.2168,20.1436,20.1636,46300.0
2008-02-08 15:50:00,30.31,30.31,30.18,30.22,48200.0,20.1702,20.1702,20.0837,20.1103,48200.0
2008-02-11 09:30:00,30.24,30.24,30.04,30.04,11800.0,20.1236,20.1236,19.9905,19.9905,11800.0
2008-02-11 09:40:00,30.03,30.14,29.97,30.08,22100.0,19.9839,20.0571,19.944,20.0172,22100.0
2008-02-11 09:50:00,30.05,30.09,29.93,30.07,26300.0,19.9972,20.0238,19.9173,20.0105,26300.0
2008-02-11 10:00:00,30.04,30.1,29.92,29.93,13800.0,19.9905,20.0305,19.9107,19.9173,13800.0
2008-02-11 10:10:00,29.93,30.03,29.89,30.0,21800.0,19.9173,19.9839,19.8907,19.9639,21800.0
2008-02-11 10:20:00,30.0,30.02,29.9,30.02,19100.0,19.9639,19.9772,19.8974,19.9772,19100.0
2008-02-11 10:30:00,30.02,30.03,29.94,29.95,12600.0,19.9772,19.9839,19.924,19.9307,12600.0
2008-02-11 10:40:00,29.94,30.01,29.93,29.97,39000.0,19.924,19.9706,19.9173,19.944,39000.0
2008-02-11 10:50:00,29.97,30.07,29.95,30.06,15100.0,19.944,20.0105,19.9307,20.0039,15100.0
2008-02-11 11:00:00,30.05,30.06,30.0,30.01,18400.0,19.9972,20.0039,19.9639,19.9706,18400.0
2008-02-11 11:10:00,30.0,30.03,29.97,30.01,22200.0,19.9639,19.9839,19.944,19.9706,22200.0
2008-02-11 11:20:00,30.02,30.05,29.93,30.0,19000.0,19.9772,19.9972,19.9173,19.9639,19000.0
2008-02-11 11:30:00,30.0,30.02,29.96,30.01,17700.0,19.9639,19.9772,19.9373,19.9706,17700.0
2008-02-11 11:40:00,30.01,30.02,29.9,29.9,14800.0,19.9706,19.9772,19.8974,19.8974,14800.0
2008-02-11 11:50:00,29.9,29.96,29.88,29.93,12700.0,19.8974,19.9373,19.8841,19.9173,12700.0
2008-02-11 12:00:00,29.93,30.08,29.93,30.05,17800.0,19.9173,20.0172,19.9173,19.9972,17800.0
2008-02-11 12:10:00,30.04,30.04,30.0,30.0,12300.0,19.9905,19.9905,19.9639,19.9639,12300.0
2008-02-11 12:20:00,30.0,30.02,29.99,30.0,6200.0,19.9639,19.9772,19.9573,19.9639,6200.0
2008-02-11 12:30:00,30.01,30.13,30.0,30.12,14400.0,19.9706,20.0504,19.9639,20.0438,14400.0
2008-02-11 12:40:00,30.1,30.12,30.07,30.12,12600.0,20.0305,20.0438,20.0105,20.0438,12600.0
2008-02-11 12:50:00,30.11,30.11,30.01,30.04,11400.0,20.0371,20.0371,19.9706,19.9905,11400.0
2008-02-11 13:00:00,30.05,30.07,30.01,30.02,9900.0,19.9972,20.0105,19.9706,19.9772,9900.0
2008-02-11 13:10:00,30.02,30.08,30.01,30.03,15400.0,19.9772,20.0172,19.9706,19.9839,15400.0
2008-02-11 13:20:00,30.03,30.06,30.0,30.06,10200.0,19.9839,20.0039,19.9639,20.0039,10200.0
2008-02-11 13:30:00,30.06,30.08,30.0,30.03,13500.0,20.0039,20.0172,19.9639,19.9839,13500.0
2008-02-11 13:40:00,30.03,30.08,30.01,30.03,8500.0,19.9839,20.0172,19.9706,19.9839,8500.0
2008-02-11 13:50:00,30.04,30.07,30.0,30.01,11900.0,19.9905,20.0105,19.9639,19.9706,11900.0
2008-02-11 14:00:00,30.01,30.07,30.0,30.03,18300.0,19.9706,20.0105,19.9639,19.9839,18300.0
2008-02-11 14:10:00,30.03,30.1,30.03,30.07,29500.0,19.9839,20.0305,19.9839,20.0105,29500.0
2008-02-11 14:20:00,30.07,30.08,30.04,30.07,12200.0,20.0105,20.0172,19.9905,20.0105,12200.0
2008-02-11 14:30:00,30.07,30.08,30.0,30.0,18300.0,20.0105,20.0172,19.9639,19.9639,18300.0
2008-02-11 14:40:00,30.0,30.05,30.0,30.03,19200.0,19.9639,19.9972,19.9639,19.9839,19200.0
2008-02-11 14:50:00,30.02,30.05,30.0,30.03,24300.0,19.9772,19.9972,19.9639,19.9839,24300.0
2008-02-11 15:00:00,30.03,30.04,30.0,30.04,32800.0,19.9839,19.9905,19.9639,19.9905,32800.0
2008-02-11 15:10:00,30.04,30.06,30.0,30.01,27700.0,19.9905,20.0039,19.9639,19.9706,27700.0
2008-02-11 15:20:00,30.01,30.05,30.0,30.05,29000.0,19.9706,19.9972,19.9639,19.9972,29000.0
2008-02-11 15:30:00,30.04,30.05,30.01,30.02,38400.0,19.9905,19.9972,19.9706,19.9772,38400.0
2008-02-11 15:40:00,30.03,30.04,30.0,30.04,34800.0,19.9839,19.9905,19.9639,19.9905,34800.0
2008-02-11 15:50:00,30.04,30.1,30.04,30.04,53300.0,19.9905,20.0305,19.9905,19.9905,53300.0
2008-02-12 09:30:00,30.17,30.5,30.17,30.23,26000.0,20.0771,20.2967,20.0771,20.117,26000.0
2008-02-12 09:40:00,30.23,30.33,30.1,30.3,34300.0,20.117,20.1835,20.0305,20.1636,34300.0
2008-02-12 09:50:00,30.3,30.42,30.22,30.37,114200.0,20.1636,20.2434,20.1103,20.2101,114200.0
2008-02-12 10:00:00,30.37,30.44,30.31,30.36,38300.0,20.2101,20.2567,20.1702,20.2035,38300.0
2008-02-12 10:10:00,30.34,30.45,30.34,30.37,21200.0,20.1902,20.2634,20.1902,20.2101,21200.0
2008-02-12 10:20:00,30.37,30.39,30.26,30.39,38100.0,20.2101,20.2235,20.1369,20.2235,38100.0
2008-02-12 10:30:00,30.35,30.5,30.35,30.44,95700.0,20.1968,20.2967,20.1968,20.2567,95700.0
2008-02-12 10:40:00,30.43,30.58,30.43,30.5,47000.0,20.2501,20.3499,20.2501,20.2967,47000.0
2008-02-12 10:50:00,30.51,30.52,30.46,30.5,27900.0,20.3033,20.31,20.27,20.2967,27900.0
2008-02-12 11:00:00,30.49,30.5,30.45,30.5,21600.0,20.29,20.2967,20.2634,20.2967,21600.0
2008-02-12 11:10:00,30.5,30.55,30.48,30.52,29100.0,20.2967,20.3299,20.2833,20.31,29100.0
2008-02-12 11:20:00,30.5,30.54,30.5,30.53,19600.0,20.2967,20.3233,20.2967,20.3166,19600.0
2008-02-12 11:30:00,30.53,30.6,30.53,30.6,18800.0,20.3166,20.3632,20.3166,20.3632,18800.0
2008-02-12 11:40:00,30.6,30.61,30.59,30.6,57800.0,20.3632,20.3699,20.3566,20.3632,57800.0
2008-02-12 11:50:00,30.6,30.62,30.57,30.61,14800.0,20.3632,20.3765,20.3432,20.3699,14800.0
2008-02-12 12:00:00,30.61,30.62,30.56,30.6,9000.0,20.3699,20.3765,20.3366,20.3632,9000.0
2008-02-12 12:10:00,30.62,30.68,30.58,30.65,19300.0,20.3765,20.4164,20.3499,20.3965,19300.0
2008-02-12 12:20:00,30.65,30.65,30.56,30.57,12300.0,20.3965,20.3965,20.3366,20.3432,12300.0
2008-02-12 12:30:00,30.57,30.6,30.53,30.58,25400.0,20.3432,20.3632,20.3166,20.3499,25400.0
2008-02-12 12:40:00,30.57,30.68,30.54,30.65,22800.0,20.3432,20.4164,20.3233,20.3965,22800.0
2008-02-12 12:50:00,30.64,30.8,30.64,30.8,173400.0,20.3898,20.4963,20.3898,20.4963,173400.0
2008-02-12 13:00:00,30.79,30.86,30.79,30.8,38700.0,20.4896,20.5362,20.4896,20.4963,38700.0
2008-02-12 13:10:00,30.79,30.88,30.78,30.83,21200.0,20.4896,20.5495,20.483,20.5163,21200.0
2008-02-12 13:20:00,30.84,30.94,30.84,30.91,19100.0,20.5229,20.5895,20.5229,20.5695,19100.0
2008-02-12 13:30:00,30.91,30.93,30.9,30.93,24400.0,20.5695,20.5828,20.5628,20.5828,24400.0
2008-02-12 13:40:00,30.93,30.93,30.86,30.91,17900.0,20.5828,20.5828,20.5362,20.5695,17900.0
2008-02-12 13:50:00,30.91,30.94,30.88,30.89,15100.0,20.5695,20.5895,20.5495,20.5562,15100.0
2008-02-12 14:00:00,30.89,30.9,30.86,30.86,18400.0,20.5562,20.5628,20.5362,20.5362,18400.0
2008-02-12 14:10:00,30.87,30.9,30.73,30.73,29100.0,20.5429,20.5628,20.4497,20.4497,29100.0
2008-02-12 14:20:00,30.75,30.76,30.7,30.74,30300.0,20.463,20.4697,20.4298,20.4564,30300.0
2008-02-12 14:30:00,30.74,30.75,30.64,30.71,33200.0,20.4564,20.463,20.3898,20.4364,33200.0
2008-02-12 14:40:00,30.71,30.79,30.67,30.77,26800.0,20.4364,20.4896,20.4098,20.4763,26800.0
2008-02-12 14:50:00,30.79,30.79,30.73,30.78,16900.0,20.4896,20.4896,20.4497,20.483,16900.0
2008-02-12 15:00:00,30.78,30.78,30.59,30.67,26500.0,20.483,20.483,20.3566,20.4098,26500.0
2008-02-12 15:10:00,30.68,30.71,30.66,30.69,75700.0,20.4164,20.4364,20.4031,20.4231,75700.0
2008-02-12 15:20:00,30.7,30.75,30.66,30.71,44500.0,20.4298,20.463,20.4031,20.4364,44500.0
2008-02-12 15:30:00,30.71,30.76,30.47,30.51,39600.0,20.4364,20.4697,20.2767,20.3033,39600.0
2008-02-12 15:40:00,30.49,30.64,30.49,30.62,42500.0,20.29,20.3898,20.29,20.3765,42500.0
2008-02-12 15:50:00,30.61,30.7,30.57,30.7,51800.0,20.3699,20.4298,20.3432,20.4298,51800.0
2008-02-13 09:30:00,31.0,31.03,30.83,30.86,28100.0,20.6294,20.6494,20.5163,20.5362,28100.0
2008-02-13 09:40:00,30.84,31.13,30.84,31.0,161700.0,20.5229,20.7159,20.5229,20.6294,161700.0
2008-02-13 09:50:00,31.0,31.31,31.0,31.29,48200.0,20.6294,20.8357,20.6294,20.8224,48200.0
2008-02-13 10:00:00,31.29,31.35,31.15,31.35,23700.0,20.8224,20.8623,20.7292,20.8623,23700.0
2008-02-13 10:10:00,31.35,31.36,31.17,31.17,26500.0,20.8623,20.869,20.7425,20.7425,26500.0
2008-02-13 10:20:00,31.19,31.27,31.04,31.1,18600.0,20.7558,20.8091,20.656,20.6959,18600.0
2008-02-13 10:30:00,31.13,31.15,31.04,31.06,14100.0,20.7159,20.7292,20.656,20.6693,14100.0
2008-02-13 10:40:00,31.08,31.15,31.0,31.09,20700.0,20.6826,20.7292,20.6294,20.6893,20700.0
2008-02-13 10:50:00,31.07,31.17,31.07,31.16,18800.0,20.676,20.7425,20.676,20.7359,18800.0
2008-02-13 11:00:00,31.14,31.24,31.11,31.21,101500.0,20.7226,20.7891,20.7026,20.7691,101500.0
2008-02-13 11:10:00,31.21,31.22,31.14,31.18,12400.0,20.7691,20.7758,20.7226,20.7492,12400.0
2008-02-13 11:20:00,31.18,31.3,31.16,31.27,20500.0,20.7492,20.829,20.7359,20.8091,20500.0
2008-02-13 11:30:00,31.28,31.28,31.18,31.2,12300.0,20.8157,20.8157,20.7492,20.7625,12300.0
2008-02-13 11:40:00,31.23,31.33,31.23,31.27,13100.0,20.7824,20.849,20.7824,20.8091,13100.0
2008-02-13 11:50:00,31.23,31.27,31.15,31.26,11000.0,20.7824,20.8091,20.7292,20.8024,11000.0
2008-02-13 12:00:00,31.26,31.35,31.25,31.33,16200.0,20.8024,20.8623,20.7958,20.849,16200.0
2008-02-13 12:10:00,31.3,31.34,31.19,31.2,8200.0,20.829,20.8556,20.7558,20.7625,8200.0
2008-02-13 12:20:00,31.2,31.28,31.17,31.24,16900.0,20.7625,20.8157,20.7425,20.7891,16900.0
2008-02-13 12:30:00,31.23,31.26,31.19,31.21,8400.0,20.7824,20.8024,20.7558,20.7691,8400.0
2008-02-13 12:40:00,31.19,31.21,31.15,31.2,8800.0,20.7558,20.7691,20.7292,20.7625,8800.0
2008-02-13 12:50:00,31.21,31.22,31.14,31.18,12600.0,20.7691,20.7758,20.7226,20.7492,12600.0
2008-02-13 13:00:00,31.19,31.37,31.16,31.34,23200.0,20.7558,20.8756,20.7359,20.8556,23200.0
2008-02-13 13:10:00,31.34,31.39,31.29,31.37,11100.0,20.8556,20.8889,20.8224,20.8756,11100.0
2008-02-13 13:20:00,31.37,31.41,31.3,31.3,8700.0,20.8756,20.9022,20.829,20.829,8700.0
2008-02-13 13:30:00,31.3,31.4,31.28,31.38,22000.0,20.829,20.8956,20.8157,20.8823,22000.0
2008-02-13 13:40:00,31.38,31.4,31.32,31.32,11400.0,20.8823,20.8956,20.8423,20.8423,11400.0
2008-02-13 13:50:00,31.33,31.34,31.29,31.3,12000.0,20.849,20.8556,20.8224,20.829,12000.0
2008-02-13 14:00:00,31.3,31.3,31.2,31.2,11500.0,20.829,20.829,20.7625,20.7625,11500.0
2008-02-13 14:10:00,31.21,31.21,31.09,31.13,27800.0,20.7691,20.7691,20.6893,20.7159,27800.0
2008-02-13 14:20:00,31.13,31.21,31.09,31.15,16500.0,20.7159,20.7691,20.6893,20.7292,16500.0
2008-02-13 14:30:00,31.16,31.19,31.12,31.18,16000.0,20.7359,20.7558,20.7092,20.7492,16000.0
2008-02-13 14:40:00,31.19,31.21,31.14,31.17,17200.0,20.7558,20.7691,20.7226,20.7425,17200.0
2008-02-13 14:50:00,31.17,31.26,31.17,31.25,12700.0,20.7425,20.8024,20.7425,20.7958,12700.0
2008-02-13 15:00:00,31.24,31.27,31.21,31.23,21100.0,20.7891,20.8091,20.7691,20.7824,21100.0
2008-02-13 15:10:00,31.23,31.34,31.23,31.28,23300.0,20.7824,20.8556,20.7824,20.8157,23300.0
2008-02-13 15:20:00,31.28,31.36,31.28,31.31,18400.0,20.8157,20.869,20.8157,20.8357,18400.0
2008-02-13 15:30:00,31.31,31.32,31.26,31.32,27300.0,20.8357,20.8423,20.8024,20.8423,27300.0
2008-02-13 15:40:00,31.33,31.38,31.3,31.33,14100.0,20.849,20.8823,20.829,20.849,14100.0
2008-02-13 15:50:00,31.3,31.34,31.25,31.27,41100.0,20.829,20.8556,20.7958,20.8091,41100.0
2008-02-14 09:30:00,31.45,31.5,31.3,31.36,25200.0,20.9289,20.9621,20.829,20.869,25200.0
2008-02-14 09:40:00,31.41,31.59,31.37,31.59,55700.0,20.9022,21.022,20.8756,21.022,55700.0
2008-02-14 09:50:00,31.56,31.72,31.56,31.7,132300.0,21.0021,21.1085,21.0021,21.0952,132300.0
2008-02-14 10:00:00,31.73,31.82,31.65,31.67,41100.0,21.1152,21.1751,21.0619,21.0753,41100.0
2008-02-14 10:10:00,31.67,31.72,31.62,31.64,16500.0,21.0753,21.1085,21.042,21.0553,16500.0
2008-02-14 10:20:00,31.63,31.65,31.54,31.62,24500.0,21.0486,21.0619,20.9887,21.042,24500.0
2008-02-14 10:30:00,31.62,31.69,31.54,31.57,31800.0,21.042,21.0886,20.9887,21.0087,31800.0
2008-02-14 10:40:00,31.57,31.63,31.52,31.63,25600.0,21.0087,21.0486,20.9754,21.0486,25600.0
2008-02-14 10:50:00,31.62,31.63,31.52,31.54,16200.0,21.042,21.0486,20.9754,20.9887,16200.0
2008-02-14 11:00:00,31.54,31.61,31.51,31.52,14000.0,20.9887,21.0353,20.9688,20.9754,14000.0
2008-02-14 11:10:00,31.52,31.53,31.42,31.44,46100.0,20.9754,20.9821,20.9089,20.9222,46100.0
2008-02-14 11:20:00,31.44,31.49,31.43,31.45,30100.0,20.9222,20.9555,20.9155,20.9289,30100.0
2008-02-14 11:30:00,31.46,31.52,31.43,31.47,37200.0,20.9355,20.9754,20.9155,20.9422,37200.0
2008-02-14 11:40:00,31.47,31.52,31.46,31.48,16000.0,20.9422,20.9754,20.9355,20.9488,16000.0
2008-02-14 11:50:00,31.48,31.53,31.47,31.47,21300.0,20.9488,20.9821,20.9422,20.9422,21300.0
2008-02-14 12:00:00,31.47,31.48,31.38,31.45,19600.0,20.9422,20.9488,20.8823,20.9289,19600.0
2008-02-14 12:10:00,31.45,31.47,31.45,31.45,16600.0,20.9289,20.9422,20.9289,20.9289,16600.0
2008-02-14 12:20:00,31.47,31.56,31.43,31.52,19100.0,20.9422,21.0021,20.9155,20.9754,19100.0
2008-02-14 12:30:00,31.54,31.54,31.49,31.49,15600.0,20.9887,20.9887,20.9555,20.9555,15600.0
2008-02-14 12:40:00,31.49,31.5,31.45,31.45,16700.0,20.9555,20.9621,20.9289,20.9289,16700.0
2008-02-14 12:50:00,31.45,31.51,31.44,31.44,17900.0,20.9289,20.9688,20.9222,20.9222,17900.0
2008-02-14 13:00:00,31.45,31.48,31.39,31.39,13800.0,20.9289,20.9488,20.8889,20.8889,13800.0
2008-02-14 13:10:00,31.4,31.46,31.3,31.38,30800.0,20.8956,20.9355,20.829,20.8823,30800.0
2008-02-14 13:20:00,31.38,31.4,31.32,31.39,15100.0,20.8823,20.8956,20.8423,20.8889,15100.0
2008-02-14 13:30:00,31.39,31.45,31.36,31.38,14900.0,20.8889,20.9289,20.869,20.8823,14900.0
2008-02-14 13:40:00,31.36,31.36,31.3,31.33,12300.0,20.869,20.869,20.829,20.849,12300.0
2008-02-14 13:50:00,31.32,31.43,31.29,31.42,14700.0,20.8423,20.9155,20.8224,20.9089,14700.0
2008-02-14 14:00:00,31.43,31.49,31.42,31.46,21800.0,20.9155,20.9555,20.9089,20.9355,21800.0
2008-02-14 14:10:00,31.46,31.52,31.46,31.51,12400.0,20.9355,20.9754,20.9355,20.9688,12400.0
2008-02-14 14:20:00,31.51,31.57,31.47,31.5,31500.0,20.9688,21.0087,20.9422,20.9621,31500.0
2008-02-14 14:30:00,31.5,31.57,31.48,31.48,22000.0,20.9621,21.0087,20.9488,20.9488,22000.0
2008-02-14 14:40:00,31.49,31.51,31.37,31.42,25200.0,20.9555,20.9688,20.8756,20.9089,25200.0
2008-02-14 14:50:00,31.43,31.45,31.39,31.41,22900.0,20.9155,20.9289,20.8889,20.9022,22900.0
2008-02-14 15:00:00,31.41,31.44,31.36,31.39,32300.0,20.9022,20.9222,20.869,20.8889,32300.0
2008-02-14 15:10:00,31.39,31.57,31.38,31.57,55900.0,20.8889,21.0087,20.8823,21.0087,55900.0
2008-02-14 15:20:00,31.57,31.58,31.5,31.52,31100.0,21.0087,21.0154,20.9621,20.9754,31100.0
2008-02-14 15:30:00,31.52,31.53,31.39,31.42,38700.0,20.9754,20.9821,20.8889,20.9089,38700.0
2008-02-14 15:40:00,31.43,31.46,31.36,31.42,36600.0,20.9155,20.9355,20.869,20.9089,36600.0
2008-02-14 15:50:00,31.43,31.45,31.35,31.4,34800.0,20.9155,20.9289,20.8623,20.8956,34800.0
2008-02-15 09:30:00,31.22,31.39,31.0,31.04,44400.0,20.7758,20.8889,20.6294,20.656,44400.0
2008-02-15 09:40:00,31.05,31.16,31.02,31.06,16100.0,20.6627,20.7359,20.6427,20.6693,16100.0
2008-02-15 09:50:00,31.06,31.09,30.86,30.96,24500.0,20.6693,20.6893,20.5362,20.6028,24500.0
2008-02-15 10:00:00,30.95,30.97,30.79,30.96,23600.0,20.5961,20.6094,20.4896,20.6028,23600.0
2008-02-15 10:10:00,30.97,31.04,30.91,30.91,21400.0,20.6094,20.656,20.5695,20.5695,21400.0
2008-02-15 10:20:00,30.93,31.04,30.93,31.02,13600.0,20.5828,20.656,20.5828,20.6427,13600.0
2008-02-15 10:30:00,31.01,31.06,30.9,30.97,27200.0,20.636,20.6693,20.5628,20.6094,27200.0
2008-02-15 10:40:00,30.97,30.99,30.89,30.92,18100.0,20.6094,20.6227,20.5562,20.5762,18100.0
2008-02-15 10:50:00,30.93,30.95,30.81,30.83,13700.0,20.5828,20.5961,20.503,20.5163,13700.0
2008-02-15 11:00:00,30.79,30.83,30.76,30.8,20900.0,20.4896,20.5163,20.4697,20.4963,20900.0
2008-02-15 11:10:00,30.8,30.84,30.78,30.79,9600.0,20.4963,20.5229,20.483,20.4896,9600.0
2008-02-15 11:20:00,30.78,30.86,30.75,30.86,10000.0,20.483,20.5362,20.463,20.5362,10000.0
2008-02-15 11:30:00,30.85,30.85,30.75,30.78,16000.0,20.5296,20.5296,20.463,20.483,16000.0
2008-02-15 11:40:00,30.75,30.83,30.72,30.81,14200.0,20.463,20.5163,20.4431,20.503,14200.0
2008-02-15 11:50:00,30.8,30.84,30.7,30.83,35900.0,20.4963,20.5229,20.4298,20.5163,35900.0
2008-02-15 12:00:00,30.83,30.92,30.8,30.87,14600.0,20.5163,20.5762,20.4963,20.5429,14600.0
2008-02-15 12:10:00,30.87,30.9,30.82,30.89,15000.0,20.5429,20.5628,20.5096,20.5562,15000.0
2008-02-15 12:20:00,30.89,30.93,30.85,30.9,15100.0,20.5562,20.5828,20.5296,20.5628,15100.0
2008-02-15 12:30:00,30.9,30.91,30.8,30.82,17600.0,20.5628,20.5695,20.4963,20.5096,17600.0
2008-02-15 12:40:00,30.82,30.9,30.82,30.9,13900.0,20.5096,20.5628,20.5096,20.5628,13900.0
2008-02-15 12:50:00,30.9,30.97,30.88,30.97,18200.0,20.5628,20.6094,20.5495,20.6094,18200.0
2008-02-15 13:00:00,30.98,30.99,30.94,30.99,9800.0,20.6161,20.6227,20.5895,20.6227,9800.0
2008-02-15 13:10:00,30.99,31.06,30.98,31.05,18500.0,20.6227,20.6693,20.6161,20.6627,18500.0
2008-02-15 13:20:00,31.05,31.09,31.04,31.05,14100.0,20.6627,20.6893,20.656,20.6627,14100.0
2008-02-15 13:30:00,31.05,31.06,31.03,31.03,8900.0,20.6627,20.6693,20.6494,20.6494,8900.0
2008-02-15 13:40:00,31.03,31.04,31.0,31.01,11800.0,20.6494,20.656,20.6294,20.636,11800.0
2008-02-15 13:50:00,31.02,31.06,31.0,31.04,18600.0,20.6427,20.6693,20.6294,20.656,18600.0
2008-02-15 14:00:00,31.04,31.05,30.99,31.02,11800.0,20.656,20.6627,20.6227,20.6427,11800.0
2008-02-15 14:10:00,31.03,31.03,30.93,30.93,16400.0,20.6494,20.6494,20.5828,20.5828,16400.0
2008-02-15 14:20:00,30.93,31.04,30.92,31.04,23300.0,20.5828,20.656,20.5762,20.656,23300.0
2008-02-15 14:30:00,31.04,31.07,31.0,31.03,20700.0,20.656,20.676,20.6294,20.6494,20700.0
2008-02-15 14:40:00,31.03,31.03,30.96,30.99,17100.0,20.6494,20.6494,20.6028,20.6227,17100.0
2008-02-15 14:50:00,31.0,31.03,30.99,31.02,20600.0,20.6294,20.6494,20.6227,20.6427,20600.0
2008-02-15 15:00:00,31.02,31.1,31.01,31.1,23000.0,20.6427,20.6959,20.636,20.6959,23000.0
2008-02-15 15:10:00,31.1,31.13,31.05,31.11,18800.0,20.6959,20.7159,20.6627,20.7026,18800.0
2008-02-15 15:20:00,31.11,31.11,31.05,31.06,15800.0,20.7026,20.7026,20.6627,20.6693,15800.0
2008-02-15 15:30:00,31.06,31.12,31.05,31.12,24800.0,20.6693,20.7092,20.6627,20.7092,24800.0
2008-02-15 15:40:00,31.12,31.2,31.08,31.2,28200.0,20.7092,20.7625,20.6826,20.7625,28200.0
2008-02-15 15:50:00,31.2,31.2,31.12,31.17,48200.0,20.7625,20.7625,20.7092,20.7425,48200.0
2008-02-19 09:30:00,31.57,31.57,31.22,31.22,21300.0,21.0087,21.0087,20.7758,20.7758,21300.0
2008-02-19 09:40:00,31.18,31.27,31.11,31.13,32100.0,20.7492,20.8091,20.7026,20.7159,32100.0
2008-02-19 09:50:00,31.12,31.14,30.96,31.0,29500.0,20.7092,20.7226,20.6028,20.6294,29500.0
2008-02-19 10:00:00,31.0,31.1,30.97,31.1,17100.0,20.6294,20.6959,20.6094,20.6959,17100.0
2008-02-19 10:10:00,31.1,31.12,31.05,31.12,25000.0,20.6959,20.7092,20.6627,20.7092,25000.0
2008-02-19 10:20:00,31.13,31.14,31.02,31.06,38400.0,20.7159,20.7226,20.6427,20.6693,38400.0
2008-02-19 10:30:00,31.07,31.11,31.03,31.06,33700.0,20.676,20.7026,20.6494,20.6693,33700.0
2008-02-19 10:40:00,31.07,31.11,31.0,31.02,29300.0,20.676,20.7026,20.6294,20.6427,29300.0
2008-02-19 10:50:00,31.04,31.07,30.95,30.95,17900.0,20.656,20.676,20.5961,20.5961,17900.0
2008-02-19 11:00:00,30.93,30.96,30.87,30.94,15700.0,20.5828,20.6028,20.5429,20.5895,15700.0
2008-02-19 11:10:00,30.94,30.94,30.84,30.85,15900.0,20.5895,20.5895,20.5229,20.5296,15900.0
2008-02-19 11:20:00,30.85,30.9,30.83,30.84,26900.0,20.5296,20.5628,20.5163,20.5229,26900.0
2008-02-19 11:30:00,30.85,30.87,30.81,30.85,15800.0,20.5296,20.5429,20.503,20.5296,15800.0
2008-02-19 11:40:00,30.85,30.91,30.84,30.89,13900.0,20.5296,20.5695,20.5229,20.5562,13900.0
2008-02-19 11:50:00,30.89,30.98,30.86,30.97,18600.0,20.5562,20.6161,20.5362,20.6094,18600.0
2008-02-19 12:00:00,30.96,30.96,30.88,30.95,16000.0,20.6028,20.6028,20.5495,20.5961,16000.0
2008-02-19 12:10:00,30.95,30.99,30.91,30.98,16800.0,20.5961,20.6227,20.5695,20.6161,16800.0
2008-02-19 12:20:00,31.0,31.02,30.97,30.97,9700.0,20.6294,20.6427,20.6094,20.6094,9700.0
2008-02-19 12:30:00,30.97,30.97,30.87,30.93,16400.0,20.6094,20.6094,20.5429,20.5828,16400.0
2008-02-19 12:40:00,30.94,31.02,30.93,30.97,13700.0,20.5895,20.6427,20.5828,20.6094,13700.0
2008-02-19 12:50:00,30.98,30.98,30.89,30.92,9900.0,20.6161,20.6161,20.5562,20.5762,9900.0
2008-02-19 13:00:00,30.91,31.01,30.91,30.99,10000.0,20.5695,20.636,20.5695,20.6227,10000.0
2008-02-19 13:10:00,30.99,31.06,30.98,31.05,9300.0,20.6227,20.6693,20.6161,20.6627,9300.0
2008-02-19 13:20:00,31.05,31.07,31.02,31.05,16200.0,20.6627,20.676,20.6427,20.6627,16200.0
2008-02-19 13:30:00,31.03,31.06,31.0,31.05,12400.0,20.6494,20.6693,20.6294,20.6627,12400.0
2008-02-19 13:40:00,31.06,31.13,30.96,30.99,24900.0,20.6693,20.7159,20.6028,20.6227,24900.0
2008-02-19 13:50:00,30.97,31.04,30.94,30.95,27300.0,20.6094,20.656,20.5895,20.5961,27300.0
2008-02-19 14:00:00,30.96,31.03,30.95,31.01,16800.0,20.6028,20.6494,20.5961,20.636,16800.0
2008-02-19 14:10:00,31.0,31.08,30.99,31.08,24200.0,20.6294,20.6826,20.6227,20.6826,24200.0
2008-02-19 14:20:00,31.07,31.13,31.04,31.04,11600.0,20.676,20.7159,20.656,20.656,11600.0
2008-02-19 14:30:00,31.05,31.05,30.98,31.02,15000.0,20.6627,20.6627,20.6161,20.6427,15000.0
2008-02-19 14:40:00,31.01,31.01,30.95,30.99,14900.0,20.636,20.636,20.5961,20.6227,14900.0
2008-02-19 14:50:00,30.99,31.0,30.88,30.88,15200.0,20.6227,20.6294,20.5495,20.5495,15200.0
2008-02-19 15:00:00,30.88,30.89,30.83,30.87,19100.0,20.5495,20.5562,20.5163,20.5429,19100.0
2008-02-19 15:10:00,30.85,30.87,30.8,30.82,22800.0,20.5296,20.5429,20.4963,20.5096,22800.0
2008-02-19 15:20:00,30.82,30.89,30.77,30.85,23200.0,20.5096,20.5562,20.4763,20.5296,23200.0
2008-02-19 15:30:00,30.83,31.0,30.81,30.95,29200.0,20.5163,20.6294,20.503,20.5961,29200.0
2008-02-19 15:40:00,30.94,30.94,30.78,30.78,30800.0,20.5895,20.5895,20.483,20.483,30800.0
2008-02-19 15:50:00,30.78,30.82,30.69,30.72,84400.0,20.483,20.5096,20.4231,20.4431,84400.0
2008-02-20 09:30:00,30.55,30.7,30.5,30.7,11800.0,20.3299,20.4298,20.2967,20.4298,11800.0
2008-02-20 09:40:00,30.7,30.8,30.48,30.54,19100.0,20.4298,20.4963,20.2833,20.3233,19100.0
2008-02-20 09:50:00,30.54,30.62,30.45,30.52,33000.0,20.3233,20.3765,20.2634,20.31,33000.0
2008-02-20 10:00:00,30.51,30.59,30.44,30.5,28700.0,20.3033,20.3566,20.2567,20.2967,28700.0
2008-02-20 10:10:00,30.49,30.57,30.45,30.57,23700.0,20.29,20.3432,20.2634,20.3432,23700.0
2008-02-20 10:20:00,30.57,30.64,30.47,30.52,40300.0,20.3432,20.3898,20.2767,20.31,40300.0
2008-02-20 10:30:00,30.51,30.57,30.46,30.54,36700.0,20.3033,20.3432,20.27,20.3233,36700.0
2008-02-20 10:40:00,30.56,30.56,30.4,30.44,28300.0,20.3366,20.3366,20.2301,20.2567,28300.0
2008-02-20 10:50:00,30.44,30.52,30.44,30.46,43700.0,20.2567,20.31,20.2567,20.27,43700.0
2008-02-20 11:00:00,30.46,30.52,30.44,30.44,23500.0,20.27,20.31,20.2567,20.2567,23500.0
2008-02-20 11:10:00,30.44,30.51,30.44,30.46,24400.0,20.2567,20.3033,20.2567,20.27,24400.0
2008-02-20 11:20:00,30.46,30.46,30.3,30.3,53900.0,20.27,20.27,20.1636,20.1636,53900.0
2008-02-20 11:30:00,30.3,30.33,30.26,30.29,33000.0,20.1636,20.1835,20.1369,20.1569,33000.0
2008-02-20 11:40:00,30.29,30.32,30.26,30.3,49000.0,20.1569,20.1769,20.1369,20.1636,49000.0
2008-02-20 11:50:00,30.3,30.45,30.3,30.4,21300.0,20.1636,20.2634,20.1636,20.2301,21300.0
2008-02-20 12:00:00,30.4,30.58,30.37,30.49,30300.0,20.2301,20.3499,20.2101,20.29,30300.0
2008-02-20 12:10:00,30.49,30.63,30.48,30.54,20100.0,20.29,20.3832,20.2833,20.3233,20100.0
2008-02-20 12:20:00,30.53,30.67,30.53,30.59,30600.0,20.3166,20.4098,20.3166,20.3566,30600.0
2008-02-20 12:30:00,30.59,30.66,30.54,30.63,26300.0,20.3566,20.4031,20.3233,20.3832,26300.0
2008-02-20 12:40:00,30.63,30.64,30.6,30.61,9400.0,20.3832,20.3898,20.3632,20.3699,9400.0
2008-02-20 12:50:00,30.6,30.6,30.47,30.48,53900.0,20.3632,20.3632,20.2767,20.2833,53900.0
2008-02-20 13:00:00,30.47,30.67,30.46,30.64,21500.0,20.2767,20.4098,20.27,20.3898,21500.0
2008-02-20 13:10:00,30.63,30.69,30.59,30.61,16600.0,20.3832,20.4231,20.3566,20.3699,16600.0
2008-02-20 13:20:00,30.61,30.62,30.49,30.51,19500.0,20.3699,20.3765,20.29,20.3033,19500.0
2008-02-20 13:30:00,30.5,30.6,30.49,30.57,18600.0,20.2967,20.3632,20.29,20.3432,18600.0
2008-02-20 13:40:00,30.57,30.7,30.56,30.68,23400.0,20.3432,20.4298,20.3366,20.4164,23400.0
2008-02-20 13:50:00,30.68,30.76,30.68,30.68,21400.0,20.4164,20.4697,20.4164,20.4164,21400.0
2008-02-20 14:00:00,30.69,30.78,30.61,30.72,50000.0,20.4231,20.483,20.3699,20.4431,50000.0
2008-02-20 14:10:00,30.72,30.8,30.66,30.69,29000.0,20.4431,20.4963,20.4031,20.4231,29000.0
2008-02-20 14:20:00,30.67,30.74,30.61,30.69,26000.0,20.4098,20.4564,20.3699,20.4231,26000.0
2008-02-20 14:30:00,30.7,30.76,30.66,30.71,22100.0,20.4298,20.4697,20.4031,20.4364,22100.0
2008-02-20 14:40:00,30.71,30.9,30.7,30.9,27500.0,20.4364,20.5628,20.4298,20.5628,27500.0
2008-02-20 14:50:00,30.9,30.98,30.87,30.94,31500.0,20.5628,20.6161,20.5429,20.5895,31500.0
2008-02-20 15:00:00,30.93,31.0,30.92,30.97,21800.0,20.5828,20.6294,20.5762,20.6094,21800.0
2008-02-20 15:10:00,30.97,31.03,30.87,30.92,32400.0,20.6094,20.6494,20.5429,20.5762,32400.0
2008-02-20 15:20:00,30.92,30.98,30.89,30.89,47300.0,20.5762,20.6161,20.5562,20.5562,47300.0
2008-02-20 15:30:00,30.89,30.97,30.83,30.95,32300.0,20.5562,20.6094,20.5163,20.5961,32300.0
2008-02-20 15:40:00,30.95,31.01,30.92,31.01,49800.0,20.5961,20.636,20.5762,20.636,49800.0
2008-02-20 15:50:00,31.01,31.04,30.94,30.96,31400.0,20.636,20.656,20.5895,20.6028,31400.0
2008-02-21 09:30:00,31.13,31.34,31.03,31.03,27200.0,20.7159,20.8556,20.6494,20.6494,27200.0
2008-02-21 09:40:00,31.03,31.24,31.0,31.05,12800.0,20.6494,20.7891,20.6294,20.6627,12800.0
2008-02-21 09:50:00,31.04,31.09,31.01,31.05,11600.0,20.656,20.6893,20.636,20.6627,11600.0
2008-02-21 10:00:00,31.05,31.05,30.88,30.88,13300.0,20.6627,20.6627,20.5495,20.5495,13300.0
2008-02-21 10:10:00,30.89,31.07,30.89,31.05,23300.0,20.5562,20.676,20.5562,20.6627,23300.0
2008-02-21 10:20:00,31.05,31.09,31.0,31.07,31700.0,20.6627,20.6893,20.6294,20.676,31700.0
2008-02-21 10:30:00,31.08,31.08,30.93,30.93,46000.0,20.6826,20.6826,20.5828,20.5828,46000.0
2008-02-21 10:40:00,30.93,30.93,30.85,30.92,18000.0,20.5828,20.5828,20.5296,20.5762,18000.0
2008-02-21 10:50:00,30.92,30.96,30.84,30.85,31800.0,20.5762,20.6028,20.5229,20.5296,31800.0
2008-02-21 11:00:00,30.85,30.99,30.85,30.98,31900.0,20.5296,20.6227,20.5296,20.6161,31900.0
2008-02-21 11:10:00,30.98,30.99,30.95,30.97,12900.0,20.6161,20.6227,20.5961,20.6094,12900.0
2008-02-21 11:20:00,30.97,30.97,30.86,30.96,19600.0,20.6094,20.6094,20.5362,20.6028,19600.0
2008-02-21 11:30:00,30.95,31.0,30.95,31.0,13200.0,20.5961,20.6294,20.5961,20.6294,13200.0
2008-02-21 11:40:00,31.0,31.01,30.99,31.0,24200.0,20.6294,20.636,20.6227,20.6294,24200.0
2008-02-21 11:50:00,31.0,31.01,30.96,31.0,27400.0,20.6294,20.636,20.6028,20.6294,27400.0
2008-02-21 12:00:00,30.99,31.03,30.95,31.03,29400.0,20.6227,20.6494,20.5961,20.6494,29400.0
2008-02-21 12:10:00,31.03,31.08,30.97,31.03,39300.0,20.6494,20.6826,20.6094,20.6494,39300.0
2008-02-21 12:20:00,31.02,31.05,30.96,31.01,22500.0,20.6427,20.6627,20.6028,20.636,22500.0
2008-02-21 12:30:00,31.02,31.02,30.94,31.01,18900.0,20.6427,20.6427,20.5895,20.636,18900.0
2008-02-21 12:40:00,31.0,31.05,31.0,31.0,22500.0,20.6294,20.6627,20.6294,20.6294,22500.0
2008-02-21 12:50:00,31.0,31.04,30.98,31.0,40600.0,20.6294,20.656,20.6161,20.6294,40600.0
2008-02-21 13:00:00,31.0,31.0,30.95,30.99,17100.0,20.6294,20.6294,20.5961,20.6227,17100.0
2008-02-21 13:10:00,30.99,30.99,30.85,30.94,22300.0,20.6227,20.6227,20.5296,20.5895,22300.0
2008-02-21 13:20:00,30.95,30.95,30.9,30.95,15700.0,20.5961,20.5961,20.5628,20.5961,15700.0
2008-02-21 13:30:00,30.95,30.95,30.87,30.9,19000.0,20.5961,20.5961,20.5429,20.5628,19000.0
2008-02-21 13:40:00,30.9,30.95,30.87,30.94,18000.0,20.5628,20.5961,20.5429,20.5895,18000.0
2008-02-21 13:50:00,30.91,30.95,30.91,30.94,20200.0,20.5695,20.5961,20.5695,20.5895,20200.0
2008-02-21 14:00:00,30.95,30.95,30.88,30.89,29200.0,20.5961,20.5961,20.5495,20.5562,29200.0
2008-02-21 14:10:00,30.89,30.91,30.86,30.88,28600.0,20.5562,20.5695,20.5362,20.5495,28600.0
2008-02-21 14:20:00,30.89,30.91,30.84,30.9,33700.0,20.5562,20.5695,20.5229,20.5628,33700.0
2008-02-21 14:30:00,30.92,30.99,30.91,30.98,14800.0,20.5762,20.6227,20.5695,20.6161,14800.0
2008-02-21 14:40:00,30.98,30.99,30.88,30.9,20600.0,20.6161,20.6227,20.5495,20.5628,20600.0
2008-02-21 14:50:00,30.9,31.0,30.9,30.97,26100.0,20.5628,20.6294,20.5628,20.6094,26100.0
2008-02-21 15:00:00,30.98,30.98,30.86,30.86,24500.0,20.6161,20.6161,20.5362,20.5362,24500.0
2008-02-21 15:10:00,30.88,30.96,30.87,30.94,23300.0,20.5495,20.6028,20.5429,20.5895,23300.0
2008-02-21 15:20:00,30.94,31.0,30.89,30.96,27500.0,20.5895,20.6294,20.5562,20.6028,27500.0
2008-02-21 15:30:00,30.96,31.02,30.93,30.94,29400.0,20.6028,20.6427,20.5828,20.5895,29400.0
2008-02-21 15:40:00,30.95,30.98,30.9,30.96,25800.0,20.5961,20.6161,20.5628,20.6028,25800.0
2008-02-21 15:50:00,30.97,30.97,30.87,30.88,24000.0,20.6094,20.6094,20.5429,20.5495,24000.0
2008-02-22 09:30:00,31.0,31.1,30.95,31.06,18100.0,20.6294,20.6959,20.5961,20.6693,18100.0
2008-02-22 09:40:00,31.05,31.06,30.81,30.85,25400.0,20.6627,20.6693,20.503,20.5296,25400.0
2008-02-22 09:50:00,30.86,30.9,30.81,30.86,11800.0,20.5362,20.5628,20.503,20.5362,11800.0
2008-02-22 10:00:00,30.85,30.89,30.72,30.72,14700.0,20.5296,20.5562,20.4431,20.4431,14700.0
2008-02-22 10:10:00,30.72,30.73,30.64,30.65,16200.0,20.4431,20.4497,20.3898,20.3965,16200.0
2008-02-22 10:20:00,30.67,30.7,30.55,30.57,16200.0,20.4098,20.4298,20.3299,20.3432,16200.0
2008-02-22 10:30:00,30.59,30.62,30.51,30.59,17400.0,20.3566,20.3765,20.3033,20.3566,17400.0
2008-02-22 10:40:00,30.56,30.75,30.56,30.75,13700.0,20.3366,20.463,20.3366,20.463,13700.0
2008-02-22 10:50:00,30.73,30.79,30.72,30.74,19400.0,20.4497,20.4896,20.4431,20.4564,19400.0
2008-02-22 11:00:00,30.74,30.8,30.73,30.77,14600.0,20.4564,20.4963,20.4497,20.4763,14600.0
2008-02-22 11:10:00,30.77,30.83,30.73,30.8,23100.0,20.4763,20.5163,20.4497,20.4963,23100.0
2008-02-22 11:20:00,30.81,30.81,30.73,30.78,8300.0,20.503,20.503,20.4497,20.483,8300.0
2008-02-22 11:30:00,30.77,30.84,30.76,30.83,6400.0,20.4763,20.5229,20.4697,20.5163,6400.0
2008-02-22 11:40:00,30.82,30.84,30.79,30.84,11000.0,20.5096,20.5229,20.4896,20.5229,11000.0
2008-02-22 11:50:00,30.82,30.87,30.82,30.86,5100.0,20.5096,20.5429,20.5096,20.5362,5100.0
2008-02-22 12:00:00,30.86,30.88,30.81,30.84,6800.0,20.5362,20.5495,20.503,20.5229,6800.0
2008-02-22 12:10:00,30.83,30.83,30.77,30.81,13100.0,20.5163,20.5163,20.4763,20.503,13100.0
2008-02-22 12:20:00,30.81,30.87,30.81,30.83,17200.0,20.503,20.5429,20.503,20.5163,17200.0
2008-02-22 12:30:00,30.83,30.92,30.8,30.88,16200.0,20.5163,20.5762,20.4963,20.5495,16200.0
2008-02-22 12:40:00,30.86,30.96,30.83,30.87,8800.0,20.5362,20.6028,20.5163,20.5429,8800.0
2008-02-22 12:50:00,30.9,30.93,30.84,30.85,17200.0,20.5628,20.5828,20.5229,20.5296,17200.0
2008-02-22 13:00:00,30.83,30.89,30.79,30.86,18500.0,20.5163,20.5562,20.4896,20.5362,18500.0
2008-02-22 13:10:00,30.87,30.92,30.83,30.9,12800.0,20.5429,20.5762,20.5163,20.5628,12800.0
2008-02-22 13:20:00,30.93,30.93,30.8,30.8,14300.0,20.5828,20.5828,20.4963,20.4963,14300.0
2008-02-22 13:30:00,30.81,30.86,30.8,30.83,12200.0,20.503,20.5362,20.4963,20.5163,12200.0
2008-02-22 13:40:00,30.81,30.9,30.8,30.86,13800.0,20.503,20.5628,20.4963,20.5362,13800.0
2008-02-22 13:50:00,30.84,30.91,30.81,30.85,18900.0,20.5229,20.5695,20.503,20.5296,18900.0
2008-02-22 14:00:00,30.84,30.88,30.8,30.83,16300.0,20.5229,20.5495,20.4963,20.5163,16300.0
2008-02-22 14:10:00,30.82,30.84,30.8,30.83,21700.0,20.5096,20.5229,20.4963,20.5163,21700.0
2008-02-22 14:20:00,30.83,30.87,30.8,30.82,19000.0,20.5163,20.5429,20.4963,20.5096,19000.0
2008-02-22 14:30:00,30.81,30.87,30.8,30.85,16900.0,20.503,20.5429,20.4963,20.5296,16900.0
2008-02-22 14:40:00,30.84,30.88,30.8,30.83,16400.0,20.5229,20.5495,20.4963,20.5163,16400.0
2008-02-22 14:50:00,30.84,30.88,30.81,30.82,10500.0,20.5229,20.5495,20.503,20.5096,10500.0
2008-02-22 15:00:00,30.81,30.83,30.8,30.81,16600.0,20.503,20.5163,20.4963,20.503,16600.0
2008-02-22 15:10:00,30.81,30.82,30.69,30.71,31600.0,20.503,20.5096,20.4231,20.4364,31600.0
2008-02-22 15:20:00,30.73,30.82,30.7,30.82,31800.0,20.4497,20.5096,20.4298,20.5096,31800.0
2008-02-22 15:30:00,30.81,31.01,30.79,30.99,70300.0,20.503,20.636,20.4896,20.6227,70300.0
2008-02-22 15:40:00,30.98,31.03,30.92,31.03,58800.0,20.6161,20.6494,20.5762,20.6494,58800.0
2008-02-22 15:50:00,31.02,31.07,30.96,31.07,67000.0,20.6427,20.676,20.6028,20.676,67000.0
2008-02-25 09:30:00,31.08,31.31,31.01,31.2,23600.0,20.6826,20.8357,20.636,20.7625,23600.0
2008-02-25 09:40:00,31.2,31.31,31.14,31.24,24000.0,20.7625,20.8357,20.7226,20.7891,24000.0
2008-02-25 09:50:00,31.26,31.3,31.15,31.18,26800.0,20.8024,20.829,20.7292,20.7492,26800.0
2008-02-25 10:00:00,31.18,31.27,31.15,31.26,28900.0,20.7492,20.8091,20.7292,20.8024,28900.0
2008-02-25 10:10:00,31.27,31.46,31.27,31.43,46300.0,20.8091,20.9355,20.8091,20.9155,46300.0
2008-02-25 10:20:00,31.42,31.6,31.41,31.57,49400.0,20.9089,21.0287,20.9022,21.0087,49400.0
2008-02-25 10:30:00,31.57,31.58,31.4,31.48,32500.0,21.0087,21.0154,20.8956,20.9488,32500.0
2008-02-25 10:40:00,31.47,31.48,31.39,31.48,53000.0,20.9422,20.9488,20.8889,20.9488,53000.0
2008-02-25 10:50:00,31.45,31.46,31.41,31.45,29100.0,20.9289,20.9355,20.9022,20.9289,29100.0
2008-02-25 11:00:00,31.45,31.45,31.4,31.41,18100.0,20.9289,20.9289,20.8956,20.9022,18100.0
2008-02-25 11:10:00,31.41,31.47,31.37,31.37,17500.0,20.9022,20.9422,20.8756,20.8756,17500.0
2008-02-25 11:20:00,31.37,31.42,31.36,31.36,24100.0,20.8756,20.9089,20.869,20.869,24100.0
2008-02-25 11:30:00,31.37,31.38,31.3,31.34,20900.0,20.8756,20.8823,20.829,20.8556,20900.0
2008-02-25 11:40:00,31.34,31.39,31.33,31.35,23300.0,20.8556,20.8889,20.849,20.8623,23300.0
2008-02-25 11:50:00,31.35,31.36,31.23,31.25,25000.0,20.8623,20.869,20.7824,20.7958,25000.0
2008-02-25 12:00:00,31.26,31.37,31.24,31.34,27800.0,20.8024,20.8756,20.7891,20.8556,27800.0
2008-02-25 12:10:00,31.35,31.43,31.3,31.4,21600.0,20.8623,20.9155,20.829,20.8956,21600.0
2008-02-25 12:20:00,31.37,31.39,31.32,31.39,16400.0,20.8756,20.8889,20.8423,20.8889,16400.0
2008-02-25 12:30:00,31.4,31.4,31.34,31.39,13700.0,20.8956,20.8956,20.8556,20.8889,13700.0
2008-02-25 12:40:00,31.4,31.43,31.38,31.41,13500.0,20.8956,20.9155,20.8823,20.9022,13500.0
2008-02-25 12:50:00,31.4,31.45,31.4,31.43,29800.0,20.8956,20.9289,20.8956,20.9155,29800.0
2008-02-25 13:00:00,31.43,31.5,31.43,31.5,26600.0,20.9155,20.9621,20.9155,20.9621,26600.0
2008-02-25 13:10:00,31.49,31.54,31.48,31.5,28200.0,20.9555,20.9887,20.9488,20.9621,28200.0
2008-02-25 13:20:00,31.51,31.59,31.49,31.5,27900.0,20.9688,21.022,20.9555,20.9621,27900.0
2008-02-25 13:30:00,31.52,31.55,31.49,31.54,30200.0,20.9754,20.9954,20.9555,20.9887,30200.0
2008-02-25 13:40:00,31.54,31.54,31.51,31.52,21700.0,20.9887,20.9887,20.9688,20.9754,21700.0
2008-02-25 13:50:00,31.53,31.6,31.51,31.59,21100.0,20.9821,21.0287,20.9688,21.022,21100.0
2008-02-25 14:00:00,31.59,31.6,31.55,31.55,26400.0,21.022,21.0287,20.9954,20.9954,26400.0
2008-02-25 14:10:00,31.55,31.6,31.54,31.57,21400.0,20.9954,21.0287,20.9887,21.0087,21400.0
2008-02-25 14:20:00,31.58,31.82,31.55,31.82,64400.0,21.0154,21.1751,20.9954,21.1751,64400.0
2008-02-25 14:30:00,31.81,31.87,31.7,31.76,55900.0,21.1684,21.2083,21.0952,21.1351,55900.0
2008-02-25 14:40:00,31.76,31.79,31.61,31.67,29300.0,21.1351,21.1551,21.0353,21.0753,29300.0
2008-02-25 14:50:00,31.67,31.78,31.63,31.75,43100.0,21.0753,21.1485,21.0486,21.1285,43100.0
2008-02-25 15:00:00,31.77,31.81,31.74,31.78,22200.0,21.1418,21.1684,21.1218,21.1485,22200.0
2008-02-25 15:10:00,31.76,31.82,31.7,31.75,36700.0,21.1351,21.1751,21.0952,21.1285,36700.0
2008-02-25 15:20:00,31.75,31.81,31.72,31.8,39400.0,21.1285,21.1684,21.1085,21.1618,39400.0
2008-02-25 15:30:00,31.8,31.82,31.76,31.8,53000.0,21.1618,21.1751,21.1351,21.1618,53000.0
2008-02-25 15:40:00,31.81,31.82,31.81,31.81,43000.0,21.1684,21.1751,21.1684,21.1684,43000.0
2008-02-25 15:50:00,31.81,31.82,31.75,31.8,60600.0,21.1684,21.1751,21.1285,21.1618,60600.0
2008-02-26 09:30:00,31.76,31.76,31.52,31.57,23400.0,21.1351,21.1351,20.9754,21.0087,23400.0
2008-02-26 09:40:00,31.61,31.75,31.55,31.69,32000.0,21.0353,21.1285,20.9954,21.0886,32000.0
2008-02-26 09:50:00,31.7,31.79,31.65,31.66,28000.0,21.0952,21.1551,21.0619,21.0686,28000.0
2008-02-26 10:00:00,31.66,31.79,31.6,31.77,14800.0,21.0686,21.1551,21.0287,21.1418,14800.0
2008-02-26 10:10:00,31.77,31.77,31.65,31.69,28500.0,21.1418,21.1418,21.0619,21.0886,28500.0
2008-02-26 10:20:00,31.68,31.71,31.56,31.59,32700.0,21.0819,21.1019,21.0021,21.022,32700.0
2008-02-26 10:30:00,31.59,31.62,31.53,31.58,26800.0,21.022,21.042,20.9821,21.0154,26800.0
2008-02-26 10:40:00,31.58,31.66,31.54,31.64,24600.0,21.0154,21.0686,20.9887,21.0553,24600.0
2008-02-26 10:50:00,31.65,31.77,31.62,31.7,30300.0,21.0619,21.1418,21.042,21.0952,30300.0
2008-02-26 11:00:00,31.7,31.79,31.68,31.73,26300.0,21.0952,21.1551,21.0819,21.1152,26300.0
2008-02-26 11:10:00,31.72,31.75,31.66,31.69,18600.0,21.1085,21.1285,21.0686,21.0886,18600.0
2008-02-26 11:20:00,31.69,31.74,31.66,31.71,46200.0,21.0886,21.1218,21.0686,21.1019,46200.0
2008-02-26 11:30:00,31.7,31.78,31.69,31.78,12800.0,21.0952,21.1485,21.0886,21.1485,12800.0
2008-02-26 11:40:00,31.77,31.79,31.75,31.78,17200.0,21.1418,21.1551,21.1285,21.1485,17200.0
2008-02-26 11:50:00,31.78,31.78,31.72,31.76,13300.0,21.1485,21.1485,21.1085,21.1351,13300.0
2008-02-26 12:00:00,31.75,31.79,31.72,31.77,17800.0,21.1285,21.1551,21.1085,21.1418,17800.0
2008-02-26 12:10:00,31.76,31.8,31.74,31.77,25100.0,21.1351,21.1618,21.1218,21.1418,25100.0
2008-02-26 12:20:00,31.76,31.8,31.76,31.78,32100.0,21.1351,21.1618,21.1351,21.1485,32100.0
2008-02-26 12:30:00,31.79,31.81,31.75,31.79,22900.0,21.1551,21.1684,21.1285,21.1551,22900.0
2008-02-26 12:40:00,31.81,31.81,31.73,31.75,21200.0,21.1684,21.1684,21.1152,21.1285,21200.0
2008-02-26 12:50:00,31.74,31.79,31.71,31.75,33100.0,21.1218,21.1551,21.1019,21.1285,33100.0
2008-02-26 13:00:00,31.75,31.78,31.74,31.75,49300.0,21.1285,21.1485,21.1218,21.1285,49300.0
2008-02-26 13:10:00,31.75,31.75,31.72,31.72,23400.0,21.1285,21.1285,21.1085,21.1085,23400.0
2008-02-26 13:20:00,31.72,31.74,31.67,31.68,22900.0,21.1085,21.1218,21.0753,21.0819,22900.0
2008-02-26 13:30:00,31.68,31.72,31.65,31.69,24300.0,21.0819,21.1085,21.0619,21.0886,24300.0
2008-02-26 13:40:00,31.7,31.72,31.67,31.69,20100.0,21.0952,21.1085,21.0753,21.0886,20100.0
2008-02-26 13:50:00,31.69,31.71,31.64,31.67,18000.0,21.0886,21.1019,21.0553,21.0753,18000.0
2008-02-26 14:00:00,31.66,31.7,31.61,31.65,17500.0,21.0686,21.0952,21.0353,21.0619,17500.0
2008-02-26 14:10:00,31.64,31.74,31.61,31.69,31800.0,21.0553,21.1218,21.0353,21.0886,31800.0
2008-02-26 14:20:00,31.7,31.76,31.69,31.71,29200.0,21.0952,21.1351,21.0886,21.1019,29200.0
2008-02-26 14:30:00,31.71,31.8,31.71,31.79,18600.0,21.1019,21.1618,21.1019,21.1551,18600.0
2008-02-26 14:40:00,31.78,31.8,31.75,31.79,38700.0,21.1485,21.1618,21.1285,21.1551,38700.0
2008-02-26 14:50:00,31.79,31.8,31.79,31.8,47300.0,21.1551,21.1618,21.1551,21.1618,47300.0
2008-02-26 15:00:00,31.8,31.83,31.7,31.72,26400.0,21.1618,21.1817,21.0952,21.1085,26400.0
2008-02-26 15:10:00,31.73,31.75,31.64,31.68,18900.0,21.1152,21.1285,21.0553,21.0819,18900.0
2008-02-26 15:20:00,31.66,31.73,31.62,31.73,19200.0,21.0686,21.1152,21.042,21.1152,19200.0
2008-02-26 15:30:00,31.74,31.76,31.64,31.68,33600.0,21.1218,21.1351,21.0553,21.0819,33600.0
2008-02-26 15:40:00,31.67,31.73,31.64,31.69,23600.0,21.0753,21.1152,21.0553,21.0886,23600.0
2008-02-26 15:50:00,31.7,31.78,31.69,31.74,29200.0,21.0952,21.1485,21.0886,21.1218,29200.0
2008-02-27 09:30:00,31.48,31.78,31.48,31.64,37200.0,20.9488,21.1485,20.9488,21.0553,37200.0
2008-02-27 09:40:00,31.62,31.69,31.54,31.57,22400.0,21.042,21.0886,20.9887,21.0087,22400.0
2008-02-27 09:50:00,31.57,31.59,31.51,31.56,3400.0,21.0087,21.022,20.9688,21.0021,3400.0
2008-02-27 10:00:00,31.58,31.75,31.53,31.71,23400.0,21.0154,21.1285,20.9821,21.1019,23400.0
2008-02-27 10:10:00,31.72,31.91,31.72,31.89,22400.0,21.1085,21.235,21.1085,21.2217,22400.0
2008-02-27 10:20:00,31.88,31.89,31.8,31.81,16600.0,21.215,21.2217,21.1618,21.1684,16600.0
2008-02-27 10:30:00,31.81,31.82,31.65,31.71,26900.0,21.1684,21.1751,21.0619,21.1019,26900.0
2008-02-27 10:40:00,31.7,31.9,31.7,31.9,35900.0,21.0952,21.2283,21.0952,21.2283,35900.0
2008-02-27 10:50:00,31.89,31.92,31.84,31.85,13500.0,21.2217,21.2416,21.1884,21.195,13500.0
2008-02-27 11:00:00,31.86,31.9,31.86,31.87,10900.0,21.2017,21.2283,21.2017,21.2083,10900.0
2008-02-27 11:10:00,31.87,31.92,31.85,31.92,21900.0,21.2083,21.2416,21.195,21.2416,21900.0
2008-02-27 11:20:00,31.91,31.98,31.9,31.9,19800.0,21.235,21.2815,21.2283,21.2283,19800.0
2008-02-27 11:30:00,31.91,31.96,31.9,31.95,10800.0,21.235,21.2682,21.2283,21.2616,10800.0
2008-02-27 11:40:00,31.96,31.98,31.93,31.95,23200.0,21.2682,21.2815,21.2483,21.2616,23200.0
2008-02-27 11:50:00,31.96,32.0,31.96,31.98,10000.0,21.2682,21.2949,21.2682,21.2815,10000.0
2008-02-27 12:00:00,31.99,31.99,31.94,31.98,22300.0,21.2882,21.2882,21.2549,21.2815,22300.0
2008-02-27 12:10:00,31.98,32.0,31.95,31.96,24400.0,21.2815,21.2949,21.2616,21.2682,24400.0
2008-02-27 12:20:00,31.97,31.98,31.95,31.96,18000.0,21.2749,21.2815,21.2616,21.2682,18000.0
2008-02-27 12:30:00,31.96,31.99,31.96,31.99,62600.0,21.2682,21.2882,21.2682,21.2882,62600.0
2008-02-27 12:40:00,31.98,32.0,31.98,31.99,34900.0,21.2815,21.2949,21.2815,21.2882,34900.0
2008-02-27 12:50:00,31.98,32.0,31.96,31.97,31500.0,21.2815,21.2949,21.2682,21.2749,31500.0
2008-02-27 13:00:00,31.96,31.98,31.89,31.95,36100.0,21.2682,21.2815,21.2217,21.2616,36100.0
2008-02-27 13:10:00,31.94,31.97,31.91,31.95,13400.0,21.2549,21.2749,21.235,21.2616,13400.0
2008-02-27 13:20:00,31.94,31.96,31.9,31.95,11700.0,21.2549,21.2682,21.2283,21.2616,11700.0
2008-02-27 13:30:00,31.94,31.96,31.91,31.93,20300.0,21.2549,21.2682,21.235,21.2483,20300.0
2008-02-27 13:40:00,31.93,31.94,31.91,31.93,23000.0,21.2483,21.2549,21.235,21.2483,23000.0
2008-02-27 13:50:00,31.94,31.95,31.92,31.95,13900.0,21.2549,21.2616,21.2416,21.2616,13900.0
2008-02-27 14:00:00,31.94,31.95,31.87,31.88,41100.0,21.2549,21.2616,21.2083,21.215,41100.0
2008-02-27 14:10:00,31.89,31.89,31.8,31.84,26900.0,21.2217,21.2217,21.1618,21.1884,26900.0
2008-02-27 14:20:00,31.84,31.84,31.78,31.81,15000.0,21.1884,21.1884,21.1485,21.1684,15000.0
2008-02-27 14:30:00,31.81,31.9,31.81,31.89,21900.0,21.1684,21.2283,21.1684,21.2217,21900.0
2008-02-27 14:40:00,31.89,31.94,31.86,31.94,19600.0,21.2217,21.2549,21.2017,21.2549,19600.0
2008-02-27 14:50:00,31.94,31.97,31.88,31.97,14200.0,21.2549,21.2749,21.215,21.2749,14200.0
2008-02-27 15:00:00,31.97,31.98,31.92,31.93,19400.0,21.2749,21.2815,21.2416,21.2483,19400.0
2008-02-27 15:10:00,31.92,31.94,31.87,31.93,11500.0,21.2416,21.2549,21.2083,21.2483,11500.0
2008-02-27 15:20:00,31.94,31.97,31.9,31.96,18900.0,21.2549,21.2749,21.2283,21.2682,18900.0
2008-02-27 15:30:00,31.96,31.97,31.93,31.95,14800.0,21.2682,21.2749,21.2483,21.2616,14800.0
2008-02-27 15:40:00,31.94,31.94,31.87,31.91,29000.0,21.2549,21.2549,21.2083,21.235,29000.0
2008-02-27 15:50:00,31.9,31.92,31.8,31.89,52300.0,21.2283,21.2416,21.1618,21.2217,52300.0
2008-02-28 09:30:00,31.75,31.8,31.59,31.69,19700.0,21.1285,21.1618,21.022,21.0886,19700.0
2008-02-28 09:40:00,31.73,31.81,31.67,31.74,27300.0,21.1152,21.1684,21.0753,21.1218,27300.0
2008-02-28 09:50:00,31.77,31.87,31.69,31.8,27400.0,21.1418,21.2083,21.0886,21.1618,27400.0
2008-02-28 10:00:00,31.8,31.9,31.77,31.8,24400.0,21.1618,21.2283,21.1418,21.1618,24400.0
2008-02-28 10:10:00,31.78,31.91,31.78,31.88,20000.0,21.1485,21.235,21.1485,21.215,20000.0
2008-02-28 10:20:00,31.89,31.94,31.86,31.9,29900.0,21.2217,21.2549,21.2017,21.2283,29900.0
2008-02-28 10:30:00,31.88,31.89,31.8,31.83,22800.0,21.215,21.2217,21.1618,21.1817,22800.0
2008-02-28 10:40:00,31.85,31.9,31.69,31.71,25400.0,21.195,21.2283,21.0886,21.1019,25400.0
2008-02-28 10:50:00,31.7,31.75,31.6,31.62,19500.0,21.0952,21.1285,21.0287,21.042,19500.0
2008-02-28 11:00:00,31.61,31.64,31.44,31.5,28100.0,21.0353,21.0553,20.9222,20.9621,28100.0
2008-02-28 11:10:00,31.5,31.52,31.46,31.49,13100.0,20.9621,20.9754,20.9355,20.9555,13100.0
2008-02-28 11:20:00,31.49,31.54,31.45,31.53,13700.0,20.9555,20.9887,20.9289,20.9821,13700.0
2008-02-28 11:30:00,31.53,31.54,31.4,31.4,26500.0,20.9821,20.9887,20.8956,20.8956,26500.0
2008-02-28 11:40:00,31.42,31.46,31.36,31.36,25400.0,20.9089,20.9355,20.869,20.869,25400.0
2008-02-28 11:50:00,31.36,31.48,31.35,31.44,17800.0,20.869,20.9488,20.8623,20.9222,17800.0
2008-02-28 12:00:00,31.45,31.45,31.38,31.39,11400.0,20.9289,20.9289,20.8823,20.8889,11400.0
2008-02-28 12:10:00,31.39,31.46,31.37,31.43,13800.0,20.8889,20.9355,20.8756,20.9155,13800.0
2008-02-28 12:20:00,31.45,31.47,31.4,31.4,11300.0,20.9289,20.9422,20.8956,20.8956,11300.0
2008-02-28 12:30:00,31.41,31.51,31.38,31.43,17500.0,20.9022,20.9688,20.8823,20.9155,17500.0
2008-02-28 12:40:00,31.43,31.52,31.41,31.48,16700.0,20.9155,20.9754,20.9022,20.9488,16700.0
2008-02-28 12:50:00,31.46,31.48,31.41,31.42,11400.0,20.9355,20.9488,20.9022,20.9089,11400.0
2008-02-28 13:00:00,31.4,31.52,31.37,31.5,10700.0,20.8956,20.9754,20.8756,20.9621,10700.0
2008-02-28 13:10:00,31.53,31.54,31.44,31.45,10700.0,20.9821,20.9887,20.9222,20.9289,10700.0
2008-02-28 13:20:00,31.44,31.51,31.38,31.38,14800.0,20.9222,20.9688,20.8823,20.8823,14800.0
2008-02-28 13:30:00,31.4,31.45,31.37,31.39,14000.0,20.8956,20.9289,20.8756,20.8889,14000.0
2008-02-28 13:40:00,31.39,31.41,31.36,31.41,12400.0,20.8889,20.9022,20.869,20.9022,12400.0
2008-02-28 13:50:00,31.4,31.43,31.35,31.42,19600.0,20.8956,20.9155,20.8623,20.9089,19600.0
2008-02-28 14:00:00,31.4,31.42,31.35,31.38,14900.0,20.8956,20.9089,20.8623,20.8823,14900.0
2008-02-28 14:10:00,31.38,31.44,31.36,31.44,17900.0,20.8823,20.9222,20.869,20.9222,17900.0
2008-02-28 14:20:00,31.44,31.5,31.41,31.41,15800.0,20.9222,20.9621,20.9022,20.9022,15800.0
2008-02-28 14:30:00,31.43,31.47,31.4,31.45,18800.0,20.9155,20.9422,20.8956,20.9289,18800.0
2008-02-28 14:40:00,31.46,31.54,31.4,31.48,20300.0,20.9355,20.9887,20.8956,20.9488,20300.0
2008-02-28 14:50:00,31.52,31.61,31.52,31.57,14600.0,20.9754,21.0353,20.9754,21.0087,14600.0
2008-02-28 15:00:00,31.58,31.58,31.45,31.48,27700.0,21.0154,21.0154,20.9289,20.9488,27700.0
2008-02-28 15:10:00,31.49,31.51,31.41,31.46,14300.0,20.9555,20.9688,20.9022,20.9355,14300.0
2008-02-28 15:20:00,31.46,31.5,31.4,31.41,24200.0,20.9355,20.9621,20.8956,20.9022,24200.0
2008-02-28 15:30:00,31.4,31.46,31.35,31.42,20900.0,20.8956,20.9355,20.8623,20.9089,20900.0
2008-02-28 15:40:00,31.43,31.48,31.37,31.38,27700.0,20.9155,20.9488,20.8756,20.8823,27700.0
2008-02-28 15:50:00,31.38,31.43,31.33,31.35,54800.0,20.8823,20.9155,20.849,20.8623,54800.0
2008-02-29 09:30:00,31.02,31.14,30.67,30.89,29000.0,20.6427,20.7226,20.4098,20.5562,29000.0
2008-02-29 09:40:00,30.94,30.95,30.69,30.73,22400.0,20.5895,20.5961,20.4231,20.4497,22400.0
2008-02-29 09:50:00,30.73,30.81,30.67,30.67,15800.0,20.4497,20.503,20.4098,20.4098,15800.0
2008-02-29 10:00:00,30.66,30.68,30.59,30.62,19600.0,20.4031,20.4164,20.3566,20.3765,19600.0
2008-02-29 10:10:00,30.62,30.63,30.47,30.51,21700.0,20.3765,20.3832,20.2767,20.3033,21700.0
2008-02-29 10:20:00,30.51,30.53,30.44,30.47,13700.0,20.3033,20.3166,20.2567,20.2767,13700.0
2008-02-29 10:30:00,30.48,30.63,30.46,30.56,13800.0,20.2833,20.3832,20.27,20.3366,13800.0
2008-02-29 10:40:00,30.56,30.62,30.5,30.58,15300.0,20.3366,20.3765,20.2967,20.3499,15300.0
2008-02-29 10:50:00,30.59,30.72,30.56,30.61,19100.0,20.3566,20.4431,20.3366,20.3699,19100.0
2008-02-29 11:00:00,30.6,30.6,30.51,30.59,14300.0,20.3632,20.3632,20.3033,20.3566,14300.0
2008-02-29 11:10:00,30.6,30.61,30.5,30.53,15700.0,20.3632,20.3699,20.2967,20.3166,15700.0
2008-02-29 11:20:00,30.53,30.59,30.46,30.55,17200.0,20.3166,20.3566,20.27,20.3299,17200.0
2008-02-29 11:30:00,30.53,30.59,30.51,30.52,15200.0,20.3166,20.3566,20.3033,20.31,15200.0
2008-02-29 11:40:00,30.52,30.52,30.42,30.46,16900.0,20.31,20.31,20.2434,20.27,16900.0
2008-02-29 11:50:00,30.45,30.47,30.35,30.37,19200.0,20.2634,20.2767,20.1968,20.2101,19200.0
2008-02-29 12:00:00,30.39,30.42,30.36,30.41,18700.0,20.2235,20.2434,20.2035,20.2368,18700.0
2008-02-29 12:10:00,30.42,30.46,30.38,30.44,15500.0,20.2434,20.27,20.2168,20.2567,15500.0
2008-02-29 12:20:00,30.43,30.62,30.43,30.62,14800.0,20.2501,20.3765,20.2501,20.3765,14800.0
2008-02-29 12:30:00,30.61,30.61,30.5,30.5,7400.0,20.3699,20.3699,20.2967,20.2967,7400.0
2008-02-29 12:40:00,30.52,30.57,30.5,30.56,10500.0,20.31,20.3432,20.2967,20.3366,10500.0
2008-02-29 12:50:00,30.55,30.6,30.51,30.57,7000.0,20.3299,20.3632,20.3033,20.3432,7000.0
2008-02-29 13:00:00,30.56,30.61,30.52,30.57,8000.0,20.3366,20.3699,20.31,20.3432,8000.0
2008-02-29 13:10:00,30.58,30.59,30.51,30.56,9900.0,20.3499,20.3566,20.3033,20.3366,9900.0
2008-02-29 13:20:00,30.54,30.6,30.5,30.5,12100.0,20.3233,20.3632,20.2967,20.2967,12100.0
2008-02-29 13:30:00,30.51,30.53,30.49,30.52,23700.0,20.3033,20.3166,20.29,20.31,23700.0
2008-02-29 13:40:00,30.52,30.54,30.47,30.54,28000.0,20.31,20.3233,20.2767,20.3233,28000.0
2008-02-29 13:50:00,30.53,30.55,30.46,30.47,14100.0,20.3166,20.3299,20.27,20.2767,14100.0
2008-02-29 14:00:00,30.47,30.53,30.41,30.53,26200.0,20.2767,20.3166,20.2368,20.3166,26200.0
2008-02-29 14:10:00,30.53,30.55,30.5,30.52,20100.0,20.3166,20.3299,20.2967,20.31,20100.0
2008-02-29 14:20:00,30.51,30.53,30.51,30.53,17600.0,20.3033,20.3166,20.3033,20.3166,17600.0
2008-02-29 14:30:00,30.53,30.53,30.49,30.49,23500.0,20.3166,20.3166,20.29,20.29,23500.0
2008-02-29 14:40:00,30.49,30.49,30.38,30.39,30500.0,20.29,20.29,20.2168,20.2235,30500.0
2008-02-29 14:50:00,30.39,30.42,30.38,30.39,23000.0,20.2235,20.2434,20.2168,20.2235,23000.0
2008-02-29 15:00:00,30.37,30.39,30.32,30.32,24700.0,20.2101,20.2235,20.1769,20.1769,24700.0
2008-02-29 15:10:00,30.31,30.51,30.31,30.5,38800.0,20.1702,20.3033,20.1702,20.2967,38800.0
2008-02-29 15:20:00,30.5,30.62,30.49,30.61,51900.0,20.2967,20.3765,20.29,20.3699,51900.0
2008-02-29 15:30:00,30.6,30.64,30.57,30.6,58200.0,20.3632,20.3898,20.3432,20.3632,58200.0
2008-02-29 15:40:00,30.58,30.6,30.46,30.47,57600.0,20.3499,20.3632,20.27,20.2767,57600.0
2008-02-29 15:50:00,30.46,30.5,30.4,30.45,87800.0,20.27,20.2967,20.2301,20.2634,87800.0
2008-03-03 09:30:00,30.5,30.59,30.41,30.59,21400.0,20.2967,20.3566,20.2368,20.3566,21400.0
2008-03-03 09:40:00,30.57,30.57,30.41,30.49,15100.0,20.3432,20.3432,20.2368,20.29,15100.0
2008-03-03 09:50:00,30.49,30.66,30.49,30.66,22800.0,20.29,20.4031,20.29,20.4031,22800.0
2008-03-03 10:00:00,30.64,30.75,30.61,30.65,23400.0,20.3898,20.463,20.3699,20.3965,23400.0
2008-03-03 10:10:00,30.68,30.76,30.65,30.76,48600.0,20.4164,20.4697,20.3965,20.4697,48600.0
2008-03-03 10:20:00,30.76,30.84,30.67,30.84,24200.0,20.4697,20.5229,20.4098,20.5229,24200.0
2008-03-03 10:30:00,30.82,30.82,30.64,30.65,19500.0,20.5096,20.5096,20.3898,20.3965,19500.0
2008-03-03 10:40:00,30.64,30.65,30.6,30.62,16400.0,20.3898,20.3965,20.3632,20.3765,16400.0
2008-03-03 10:50:00,30.62,30.67,30.6,30.64,18900.0,20.3765,20.4098,20.3632,20.3898,18900.0
2008-03-03 11:00:00,30.62,30.7,30.6,30.68,17200.0,20.3765,20.4298,20.3632,20.4164,17200.0
2008-03-03 11:10:00,30.68,30.74,30.61,30.62,13400.0,20.4164,20.4564,20.3699,20.3765,13400.0
2008-03-03 11:20:00,30.61,30.68,30.61,30.67,13800.0,20.3699,20.4164,20.3699,20.4098,13800.0
2008-03-03 11:30:00,30.66,30.77,30.65,30.73,11500.0,20.4031,20.4763,20.3965,20.4497,11500.0
2008-03-03 11:40:00,30.73,30.75,30.65,30.68,13800.0,20.4497,20.463,20.3965,20.4164,13800.0
2008-03-03 11:50:00,30.67,30.84,30.67,30.78,17900.0,20.4098,20.5229,20.4098,20.483,17900.0
2008-03-03 12:00:00,30.78,30.82,30.74,30.74,11800.0,20.483,20.5096,20.4564,20.4564,11800.0
2008-03-03 12:10:00,30.74,30.77,30.66,30.77,14300.0,20.4564,20.4763,20.4031,20.4763,14300.0
2008-03-03 12:20:00,30.77,30.84,30.75,30.77,20200.0,20.4763,20.5229,20.463,20.4763,20200.0
2008-03-03 12:30:00,30.77,30.82,30.69,30.71,13800.0,20.4763,20.5096,20.4231,20.4364,13800.0
2008-03-03 12:40:00,30.71,30.74,30.64,30.68,9800.0,20.4364,20.4564,20.3898,20.4164,9800.0
2008-03-03 12:50:00,30.68,30.69,30.6,30.64,15200.0,20.4164,20.4231,20.3632,20.3898,15200.0
2008-03-03 13:00:00,30.64,30.7,30.62,30.68,14700.0,20.3898,20.4298,20.3765,20.4164,14700.0
2008-03-03 13:10:00,30.65,30.69,30.6,30.63,8400.0,20.3965,20.4231,20.3632,20.3832,8400.0
2008-03-03 13:20:00,30.63,30.69,30.6,30.69,5700.0,20.3832,20.4231,20.3632,20.4231,5700.0
2008-03-03 13:30:00,30.69,30.69,30.6,30.65,11900.0,20.4231,20.4231,20.3632,20.3965,11900.0
2008-03-03 13:40:00,30.65,30.74,30.61,30.72,25200.0,20.3965,20.4564,20.3699,20.4431,25200.0
2008-03-03 13:50:00,30.72,30.74,30.6,30.61,21600.0,20.4431,20.4564,20.3632,20.3699,21600.0
2008-03-03 14:00:00,30.61,30.64,30.58,30.61,16000.0,20.3699,20.3898,20.3499,20.3699,16000.0
2008-03-03 14:10:00,30.61,30.77,30.6,30.6,34800.0,20.3699,20.4763,20.3632,20.3632,34800.0
2008-03-03 14:20:00,30.6,30.62,30.57,30.57,33400.0,20.3632,20.3765,20.3432,20.3432,33400.0
2008-03-03 14:30:00,30.58,30.6,30.43,30.44,35900.0,20.3499,20.3632,20.2501,20.2567,35900.0
2008-03-03 14:40:00,30.45,30.52,30.44,30.49,23800.0,20.2634,20.31,20.2567,20.29,23800.0
2008-03-03 14:50:00,30.47,30.51,30.43,30.44,15900.0,20.2767,20.3033,20.2501,20.2567,15900.0
2008-03-03 15:00:00,30.44,30.51,30.44,30.49,20700.0,20.2567,20.3033,20.2567,20.29,20700.0
2008-03-03 15:10:00,30.49,30.58,30.45,30.57,18900.0,20.29,20.3499,20.2634,20.3432,18900.0
2008-03-03 15:20:00,30.58,30.64,30.55,30.57,30800.0,20.3499,20.3898,20.3299,20.3432,30800.0
2008-03-03 15:30:00,30.56,30.63,30.54,30.55,50900.0,20.3366,20.3832,20.3233,20.3299,50900.0
2008-03-03 15:40:00,30.56,30.6,30.48,30.49,55700.0,20.3366,20.3632,20.2833,20.29,55700.0
2008-03-03 15:50:00,30.49,30.62,30.48,30.57,90700.0,20.29,20.3765,20.2833,20.3432,90700.0
2008-03-04 09:30:00,30.37,30.37,30.03,30.3,29400.0,20.2101,20.2101,19.9839,20.1636,29400.0
2008-03-04 09:40:00,30.29,30.42,30.27,30.35,16500.0,20.1569,20.2434,20.1436,20.1968,16500.0
2008-03-04 09:50:00,30.38,30.56,30.36,30.56,11400.0,20.2168,20.3366,20.2035,20.3366,11400.0
2008-03-04 10:00:00,30.57,30.62,30.47,30.57,24200.0,20.3432,20.3765,20.2767,20.3432,24200.0
2008-03-04 10:10:00,30.57,30.67,30.55,30.65,19400.0,20.3432,20.4098,20.3299,20.3965,19400.0
2008-03-04 10:20:00,30.66,30.78,30.66,30.73,20800.0,20.4031,20.483,20.4031,20.4497,20800.0
2008-03-04 10:30:00,30.73,30.73,30.66,30.69,13500.0,20.4497,20.4497,20.4031,20.4231,13500.0
2008-03-04 10:40:00,30.69,30.7,30.56,30.56,13200.0,20.4231,20.4298,20.3366,20.3366,13200.0
2008-03-04 10:50:00,30.56,30.67,30.56,30.63,12400.0,20.3366,20.4098,20.3366,20.3832,12400.0
2008-03-04 11:00:00,30.62,30.67,30.55,30.57,13300.0,20.3765,20.4098,20.3299,20.3432,13300.0
2008-03-04 11:10:00,30.55,30.6,30.54,30.59,9800.0,20.3299,20.3632,20.3233,20.3566,9800.0
2008-03-04 11:20:00,30.59,30.59,30.53,30.58,8900.0,20.3566,20.3566,20.3166,20.3499,8900.0
2008-03-04 11:30:00,30.59,30.63,30.55,30.59,9500.0,20.3566,20.3832,20.3299,20.3566,9500.0
2008-03-04 11:40:00,30.6,30.63,30.57,30.57,17500.0,20.3632,20.3832,20.3432,20.3432,17500.0
2008-03-04 11:50:00,30.58,30.64,30.55,30.59,20100.0,20.3499,20.3898,20.3299,20.3566,20100.0
2008-03-04 12:00:00,30.61,30.68,30.59,30.65,24500.0,20.3699,20.4164,20.3566,20.3965,24500.0
2008-03-04 12:10:00,30.65,30.73,30.64,30.71,18000.0,20.3965,20.4497,20.3898,20.4364,18000.0
2008-03-04 12:20:00,30.72,30.79,30.7,30.75,26900.0,20.4431,20.4896,20.4298,20.463,26900.0
2008-03-04 12:30:00,30.76,30.79,30.72,30.74,9700.0,20.4697,20.4896,20.4431,20.4564,9700.0
2008-03-04 12:40:00,30.74,30.77,30.73,30.76,16000.0,20.4564,20.4763,20.4497,20.4697,16000.0
2008-03-04 12:50:00,30.76,30.76,30.66,30.66,15400.0,20.4697,20.4697,20.4031,20.4031,15400.0
2008-03-04 13:00:00,30.65,30.7,30.59,30.67,76700.0,20.3965,20.4298,20.3566,20.4098,76700.0
2008-03-04 13:10:00,30.66,30.71,30.66,30.7,19500.0,20.4031,20.4364,20.4031,20.4298,19500.0
2008-03-04 13:20:00,30.68,30.7,30.64,30.7,11100.0,20.4164,20.4298,20.3898,20.4298,11100.0
2008-03-04 13:30:00,30.69,30.73,30.57,30.63,21300.0,20.4231,20.4497,20.3432,20.3832,21300.0
2008-03-04 13:40:00,30.62,30.7,30.59,30.66,22200.0,20.3765,20.4298,20.3566,20.4031,22200.0
2008-03-04 13:50:00,30.66,30.71,30.6,30.61,18900.0,20.4031,20.4364,20.3632,20.3699,18900.0
2008-03-04 14:00:00,30.61,30.61,30.53,30.55,16800.0,20.3699,20.3699,20.3166,20.3299,16800.0
2008-03-04 14:10:00,30.57,30.58,30.49,30.54,15800.0,20.3432,20.3499,20.29,20.3233,15800.0
2008-03-04 14:20:00,30.53,30.6,30.51,30.55,13900.0,20.3166,20.3632,20.3033,20.3299,13900.0
2008-03-04 14:30:00,30.53,30.55,30.47,30.5,22000.0,20.3166,20.3299,20.2767,20.2967,22000.0
2008-03-04 14:40:00,30.5,30.62,30.5,30.6,30500.0,20.2967,20.3765,20.2967,20.3632,30500.0
2008-03-04 14:50:00,30.59,30.61,30.47,30.55,25400.0,20.3566,20.3699,20.2767,20.3299,25400.0
2008-03-04 15:00:00,30.53,30.7,30.49,30.63,39500.0,20.3166,20.4298,20.29,20.3832,39500.0
2008-03-04 15:10:00,30.64,30.71,30.58,30.71,32900.0,20.3898,20.4364,20.3499,20.4364,32900.0
2008-03-04 15:20:00,30.7,30.7,30.55,30.58,29900.0,20.4298,20.4298,20.3299,20.3499,29900.0
2008-03-04 15:30:00,30.57,30.7,30.54,30.7,33500.0,20.3432,20.4298,20.3233,20.4298,33500.0
2008-03-04 15:40:00,30.69,30.75,30.58,30.58,51800.0,20.4231,20.463,20.3499,20.3499,51800.0
2008-03-04 15:50:00,30.58,30.59,30.53,30.57,38400.0,20.3499,20.3566,20.3166,20.3432,38400.0
2008-03-05 09:30:00,30.35,30.51,30.33,30.43,50300.0,20.1968,20.3033,20.1835,20.2501,50300.0
2008-03-05 09:40:00,30.43,30.55,30.41,30.48,27400.0,20.2501,20.3299,20.2368,20.2833,27400.0
2008-03-05 09:50:00,30.46,30.53,30.45,30.47,30200.0,20.27,20.3166,20.2634,20.2767,30200.0
2008-03-05 10:00:00,30.48,30.66,30.48,30.5,19700.0,20.2833,20.4031,20.2833,20.2967,19700.0
2008-03-05 10:10:00,30.5,30.59,30.44,30.59,33000.0,20.2967,20.3566,20.2567,20.3566,33000.0
2008-03-05 10:20:00,30.58,30.58,30.49,30.57,16100.0,20.3499,20.3499,20.29,20.3432,16100.0
2008-03-05 10:30:00,30.55,30.57,30.47,30.55,34400.0,20.3299,20.3432,20.2767,20.3299,34400.0
2008-03-05 10:40:00,30.56,30.63,30.55,30.61,17500.0,20.3366,20.3832,20.3299,20.3699,17500.0
2008-03-05 10:50:00,30.62,30.67,30.61,30.62,15200.0,20.3765,20.4098,20.3699,20.3765,15200.0
2008-03-05 11:00:00,30.62,30.72,30.62,30.7,47700.0,20.3765,20.4431,20.3765,20.4298,47700.0
2008-03-05 11:10:00,30.7,30.81,30.7,30.73,18800.0,20.4298,20.503,20.4298,20.4497,18800.0
2008-03-05 11:20:00,30.74,30.76,30.68,30.73,13700.0,20.4564,20.4697,20.4164,20.4497,13700.0
2008-03-05 11:30:00,30.72,30.72,30.66,30.66,9700.0,20.4431,20.4431,20.4031,20.4031,9700.0
2008-03-05 11:40:00,30.65,30.73,30.64,30.65,22300.0,20.3965,20.4497,20.3898,20.3965,22300.0
2008-03-05 11:50:00,30.65,30.7,30.65,30.67,31300.0,20.3965,20.4298,20.3965,20.4098,31300.0
2008-03-05 12:00:00,30.66,30.74,30.6,30.64,32000.0,20.4031,20.4564,20.3632,20.3898,32000.0
2008-03-05 12:10:00,30.66,30.67,30.6,30.62,23000.0,20.4031,20.4098,20.3632,20.3765,23000.0
2008-03-05 12:20:00,30.63,30.67,30.6,30.61,17300.0,20.3832,20.4098,20.3632,20.3699,17300.0
2008-03-05 12:30:00,30.62,30.64,30.59,30.6,41300.0,20.3765,20.3898,20.3566,20.3632,41300.0
2008-03-05 12:40:00,30.6,30.66,30.59,30.62,16900.0,20.3632,20.4031,20.3566,20.3765,16900.0
2008-03-05 12:50:00,30.6,30.65,30.6,30.64,10700.0,20.3632,20.3965,20.3632,20.3898,10700.0
2008-03-05 13:00:00,30.64,30.7,30.61,30.7,14600.0,20.3898,20.4298,20.3699,20.4298,14600.0
2008-03-05 13:10:00,30.7,30.7,30.59,30.61,29700.0,20.4298,20.4298,20.3566,20.3699,29700.0
2008-03-05 13:20:00,30.61,30.67,30.6,30.63,22500.0,20.3699,20.4098,20.3632,20.3832,22500.0
2008-03-05 13:30:00,30.62,30.63,30.46,30.5,58700.0,20.3765,20.3832,20.27,20.2967,58700.0
2008-03-05 13:40:00,30.52,30.58,30.5,30.53,33400.0,20.31,20.3499,20.2967,20.3166,33400.0
2008-03-05 13:50:00,30.5,30.58,30.49,30.54,33400.0,20.2967,20.3499,20.29,20.3233,33400.0
2008-03-05 14:00:00,30.54,30.6,30.5,30.58,37000.0,20.3233,20.3632,20.2967,20.3499,37000.0
2008-03-05 14:10:00,30.58,30.63,30.57,30.6,18800.0,20.3499,20.3832,20.3432,20.3632,18800.0
2008-03-05 14:20:00,30.6,30.64,30.56,30.58,21600.0,20.3632,20.3898,20.3366,20.3499,21600.0
2008-03-05 14:30:00,30.58,30.63,30.56,30.61,19000.0,20.3499,20.3832,20.3366,20.3699,19000.0
2008-03-05 14:40:00,30.61,30.7,30.59,30.68,18700.0,20.3699,20.4298,20.3566,20.4164,18700.0
2008-03-05 14:50:00,30.68,30.71,30.61,30.66,28400.0,20.4164,20.4364,20.3699,20.4031,28400.0
2008-03-05 15:00:00,30.66,30.66,30.6,30.62,50100.0,20.4031,20.4031,20.3632,20.3765,50100.0
2008-03-05 15:10:00,30.64,30.66,30.58,30.6,24100.0,20.3898,20.4031,20.3499,20.3632,24100.0
2008-03-05 15:20:00,30.6,30.69,30.58,30.68,26400.0,20.3632,20.4231,20.3499,20.4164,26400.0
2008-03-05 15:30:00,30.66,30.74,30.65,30.71,24900.0,20.4031,20.4564,20.3965,20.4364,24900.0
2008-03-05 15:40:00,30.7,30.76,30.64,30.7,26100.0,20.4298,20.4697,20.3898,20.4298,26100.0
2008-03-05 15:50:00,30.7,30.77,30.69,30.77,51100.0,20.4298,20.4763,20.4231,20.4763,51100.0
2008-03-06 09:30:00,30.67,30.74,30.56,30.74,20700.0,20.4098,20.4564,20.3366,20.4564,20700.0
2008-03-06 09:40:00,30.75,30.75,30.49,30.49,14300.0,20.463,20.463,20.29,20.29,14300.0
2008-03-06 09:50:00,30.5,30.5,30.27,30.33,22000.0,20.2967,20.2967,20.1436,20.1835,22000.0
2008-03-06 10:00:00,30.32,30.33,30.14,30.25,29100.0,20.1769,20.1835,20.0571,20.1303,29100.0
2008-03-06 10:10:00,30.24,30.25,30.13,30.13,19400.0,20.1236,20.1303,20.0504,20.0504,19400.0
2008-03-06 10:20:00,30.13,30.31,30.13,30.17,25400.0,20.0504,20.1702,20.0504,20.0771,25400.0
2008-03-06 10:30:00,30.19,30.31,30.18,30.3,26700.0,20.0904,20.1702,20.0837,20.1636,26700.0
2008-03-06 10:40:00,30.3,30.3,30.19,30.25,36200.0,20.1636,20.1636,20.0904,20.1303,36200.0
2008-03-06 10:50:00,30.25,30.29,30.18,30.19,26300.0,20.1303,20.1569,20.0837,20.0904,26300.0
2008-03-06 11:00:00,30.2,30.2,30.1,30.17,35600.0,20.097,20.097,20.0305,20.0771,35600.0
2008-03-06 11:10:00,30.17,30.24,30.12,30.17,45500.0,20.0771,20.1236,20.0438,20.0771,45500.0
2008-03-06 11:20:00,30.17,30.24,30.16,30.2,25200.0,20.0771,20.1236,20.0704,20.097,25200.0
2008-03-06 11:30:00,30.19,30.31,30.16,30.28,23600.0,20.0904,20.1702,20.0704,20.1503,23600.0
2008-03-06 11:40:00,30.27,30.29,30.21,30.25,13000.0,20.1436,20.1569,20.1037,20.1303,13000.0
2008-03-06 11:50:00,30.25,30.31,30.22,30.31,20100.0,20.1303,20.1702,20.1103,20.1702,20100.0
2008-03-06 12:00:00,30.32,30.32,30.22,30.24,30900.0,20.1769,20.1769,20.1103,20.1236,30900.0
2008-03-06 12:10:00,30.26,30.28,30.19,30.28,20500.0,20.1369,20.1503,20.0904,20.1503,20500.0
2008-03-06 12:20:00,30.26,30.28,30.22,30.25,17800.0,20.1369,20.1503,20.1103,20.1303,17800.0
2008-03-06 12:30:00,30.25,30.26,30.15,30.16,13300.0,20.1303,20.1369,20.0637,20.0704,13300.0
2008-03-06 12:40:00,30.15,30.21,30.13,30.13,11800.0,20.0637,20.1037,20.0504,20.0504,11800.0
2008-03-06 12:50:00,30.14,30.15,29.99,30.01,21800.0,20.0571,20.0637,19.9573,19.9706,21800.0
2008-03-06 13:00:00,30.01,30.15,30.0,30.11,23800.0,19.9706,20.0637,19.9639,20.0371,23800.0
2008-03-06 13:10:00,30.1,30.1,30.03,30.03,26700.0,20.0305,20.0305,19.9839,19.9839,26700.0
2008-03-06 13:20:00,30.03,30.04,29.94,30.02,23900.0,19.9839,19.9905,19.924,19.9772,23900.0
2008-03-06 13:30:00,30.01,30.01,29.92,29.99,23100.0,19.9706,19.9706,19.9107,19.9573,23100.0
2008-03-06 13:40:00,30.01,30.09,30.01,30.08,27000.0,19.9706,20.0238,19.9706,20.0172,27000.0
2008-03-06 13:50:00,30.08,30.09,30.01,30.04,31500.0,20.0172,20.0238,19.9706,19.9905,31500.0
2008-03-06 14:00:00,30.04,30.1,30.03,30.05,21600.0,19.9905,20.0305,19.9839,19.9972,21600.0
2008-03-06 14:10:00,30.06,30.09,30.02,30.04,16600.0,20.0039,20.0238,19.9772,19.9905,16600.0
2008-03-06 14:20:00,30.02,30.04,30.0,30.0,15300.0,19.9772,19.9905,19.9639,19.9639,15300.0
2008-03-06 14:30:00,30.0,30.05,30.0,30.02,17200.0,19.9639,19.9972,19.9639,19.9772,17200.0
2008-03-06 14:40:00,30.02,30.09,30.0,30.05,20200.0,19.9772,20.0238,19.9639,19.9972,20200.0
2008-03-06 14:50:00,30.05,30.05,30.0,30.01,18100.0,19.9972,19.9972,19.9639,19.9706,18100.0
2008-03-06 15:00:00,30.01,30.03,29.95,29.95,23500.0,19.9706,19.9839,19.9307,19.9307,23500.0
2008-03-06 15:10:00,29.95,29.99,29.91,29.98,20800.0,19.9307,19.9573,19.904,19.9506,20800.0
2008-03-06 15:20:00,29.98,30.0,29.93,29.98,26400.0,19.9506,19.9639,19.9173,19.9506,26400.0
2008-03-06 15:30:00,29.99,29.99,29.9,29.92,36200.0,19.9573,19.9573,19.8974,19.9107,36200.0
2008-03-06 15:40:00,29.91,30.0,29.9,29.97,43500.0,19.904,19.9639,19.8974,19.944,43500.0
2008-03-06 15:50:00,29.97,29.98,29.85,29.87,43000.0,19.944,19.9506,19.8641,19.8774,43000.0
2008-03-07 09:30:00,29.66,29.8,29.55,29.6,15100.0,19.7377,19.8308,19.6645,19.6977,15100.0
2008-03-07 09:40:00,29.64,29.74,29.5,29.64,26700.0,19.7244,19.7909,19.6312,19.7244,26700.0
2008-03-07 09:50:00,29.67,29.96,29.62,29.92,39300.0,19.7443,19.9373,19.7111,19.9107,39300.0
2008-03-07 10:00:00,29.93,29.98,29.9,29.93,24800.0,19.9173,19.9506,19.8974,19.9173,24800.0
2008-03-07 10:10:00,29.93,30.0,29.88,29.99,25500.0,19.9173,19.9639,19.8841,19.9573,25500.0
2008-03-07 10:20:00,29.98,30.0,29.85,29.9,23500.0,19.9506,19.9639,19.8641,19.8974,23500.0
2008-03-07 10:30:00,29.91,30.11,29.9,30.1,37100.0,19.904,20.0371,19.8974,20.0305,37100.0
2008-03-07 10:40:00,30.1,30.13,30.04,30.05,21200.0,20.0305,20.0504,19.9905,19.9972,21200.0
2008-03-07 10:50:00,30.04,30.06,29.97,30.01,14000.0,19.9905,20.0039,19.944,19.9706,14000.0
2008-03-07 11:00:00,30.0,30.02,29.94,29.95,17100.0,19.9639,19.9772,19.924,19.9307,17100.0
2008-03-07 11:10:00,29.94,29.97,29.88,29.89,26200.0,19.924,19.944,19.8841,19.8907,26200.0
2008-03-07 11:20:00,29.89,29.94,29.83,29.83,17400.0,19.8907,19.924,19.8508,19.8508,17400.0
2008-03-07 11:30:00,29.83,29.92,29.83,29.86,18000.0,19.8508,19.9107,19.8508,19.8708,18000.0
2008-03-07 11:40:00,29.86,29.89,29.71,29.71,16100.0,19.8708,19.8907,19.7709,19.7709,16100.0
2008-03-07 11:50:00,29.71,29.74,29.65,29.66,31500.0,19.7709,19.7909,19.731,19.7377,31500.0
2008-03-07 12:00:00,29.66,29.68,29.61,29.61,18100.0,19.7377,19.751,19.7044,19.7044,18100.0
2008-03-07 12:10:00,29.61,29.63,29.53,29.58,24500.0,19.7044,19.7177,19.6512,19.6844,24500.0
2008-03-07 12:20:00,29.58,29.6,29.54,29.56,21300.0,19.6844,19.6977,19.6578,19.6711,21300.0
2008-03-07 12:30:00,29.56,29.58,29.51,29.53,13300.0,19.6711,19.6844,19.6378,19.6512,13300.0
2008-03-07 12:40:00,29.53,29.69,29.53,29.69,13800.0,19.6512,19.7576,19.6512,19.7576,13800.0
2008-03-07 12:50:00,29.69,29.71,29.65,29.66,9000.0,19.7576,19.7709,19.731,19.7377,9000.0
2008-03-07 13:00:00,29.66,29.7,29.66,29.7,9100.0,19.7377,19.7643,19.7377,19.7643,9100.0
2008-03-07 13:10:00,29.7,29.7,29.64,29.7,16500.0,19.7643,19.7643,19.7244,19.7643,16500.0
2008-03-07 13:20:00,29.69,29.79,29.69,29.78,13000.0,19.7576,19.8242,19.7576,19.8175,13000.0
2008-03-07 13:30:00,29.79,29.79,29.74,29.78,22600.0,19.8242,19.8242,19.7909,19.8175,22600.0
2008-03-07 13:40:00,29.78,29.79,29.7,29.77,23600.0,19.8175,19.8242,19.7643,19.8109,23600.0
2008-03-07 13:50:00,29.78,29.81,29.71,29.75,23300.0,19.8175,19.8375,19.7709,19.7976,23300.0
2008-03-07 14:00:00,29.75,29.79,29.71,29.78,20900.0,19.7976,19.8242,19.7709,19.8175,20900.0
2008-03-07 14:10:00,29.78,29.85,29.77,29.79,26600.0,19.8175,19.8641,19.8109,19.8242,26600.0
2008-03-07 14:20:00,29.78,29.8,29.7,29.8,22100.0,19.8175,19.8308,19.7643,19.8308,22100.0
2008-03-07 14:30:00,29.8,29.81,29.75,29.78,26000.0,19.8308,19.8375,19.7976,19.8175,26000.0
2008-03-07 14:40:00,29.78,29.89,29.78,29.89,24900.0,19.8175,19.8907,19.8175,19.8907,24900.0
2008-03-07 14:50:00,29.88,29.96,29.84,29.96,25500.0,19.8841,19.9373,19.8575,19.9373,25500.0
2008-03-07 15:00:00,29.96,29.97,29.9,29.96,24000.0,19.9373,19.944,19.8974,19.9373,24000.0
2008-03-07 15:10:00,29.95,30.12,29.92,30.12,38800.0,19.9307,20.0438,19.9107,20.0438,38800.0
2008-03-07 15:20:00,30.11,30.14,29.96,30.0,48000.0,20.0371,20.0571,19.9373,19.9639,48000.0
2008-03-07 15:30:00,30.0,30.02,29.91,29.99,34200.0,19.9639,19.9772,19.904,19.9573,34200.0
2008-03-07 15:40:00,29.97,30.01,29.89,29.91,41200.0,19.944,19.9706,19.8907,19.904,41200.0
2008-03-07 15:50:00,29.92,29.96,29.84,29.88,58600.0,19.9107,19.9373,19.8575,19.8841,58600.0
2008-03-10 09:30:00,29.91,29.91,29.65,29.68,9900.0,19.904,19.904,19.731,19.751,9900.0
2008-03-10 09:40:00,29.68,29.78,29.67,29.72,5200.0,19.751,19.8175,19.7443,19.7776,5200.0
2008-03-10 09:50:00,29.73,29.73,29.53,29.61,18700.0,19.7843,19.7843,19.6512,19.7044,18700.0
2008-03-10 10:00:00,29.61,29.69,29.5,29.58,12800.0,19.7044,19.7576,19.6312,19.6844,12800.0
2008-03-10 10:10:00,29.58,29.62,29.54,29.56,13000.0,19.6844,19.7111,19.6578,19.6711,13000.0
2008-03-10 10:20:00,29.59,29.66,29.56,29.6,26300.0,19.6911,19.7377,19.6711,19.6977,26300.0
2008-03-10 10:30:00,29.6,29.78,29.6,29.76,30000.0,19.6977,19.8175,19.6977,19.8042,30000.0
2008-03-10 10:40:00,29.76,29.82,29.67,29.76,23700.0,19.8042,19.8441,19.7443,19.8042,23700.0
2008-03-10 10:50:00,29.76,29.79,29.67,29.68,27800.0,19.8042,19.8242,19.7443,19.751,27800.0
2008-03-10 11:00:00,29.68,29.76,29.64,29.65,20100.0,19.751,19.8042,19.7244,19.731,20100.0
2008-03-10 11:10:00,29.66,29.72,29.65,29.69,12700.0,19.7377,19.7776,19.731,19.7576,12700.0
2008-03-10 11:20:00,29.67,29.67,29.54,29.57,24800.0,19.7443,19.7443,19.6578,19.6778,24800.0
2008-03-10 11:30:00,29.55,29.61,29.54,29.56,16500.0,19.6645,19.7044,19.6578,19.6711,16500.0
2008-03-10 11:40:00,29.56,29.59,29.43,29.45,32100.0,19.6711,19.6911,19.5846,19.5979,32100.0
2008-03-10 11:50:00,29.45,29.52,29.44,29.51,16200.0,19.5979,19.6445,19.5913,19.6378,16200.0
2008-03-10 12:00:00,29.51,29.51,29.37,29.46,20000.0,19.6378,19.6378,19.5447,19.6046,20000.0
2008-03-10 12:10:00,29.45,29.58,29.45,29.57,25700.0,19.5979,19.6844,19.5979,19.6778,25700.0
2008-03-10 12:20:00,29.58,29.61,29.5,29.5,19900.0,19.6844,19.7044,19.6312,19.6312,19900.0
2008-03-10 12:30:00,29.5,29.56,29.5,29.54,15100.0,19.6312,19.6711,19.6312,19.6578,15100.0
2008-03-10 12:40:00,29.54,29.55,29.51,29.52,8800.0,19.6578,19.6645,19.6378,19.6445,8800.0
2008-03-10 12:50:00,29.51,29.61,29.51,29.57,12300.0,19.6378,19.7044,19.6378,19.6778,12300.0
2008-03-10 13:00:00,29.58,29.59,29.54,29.55,11800.0,19.6844,19.6911,19.6578,19.6645,11800.0
2008-03-10 13:10:00,29.54,29.59,29.5,29.5,10000.0,19.6578,19.6911,19.6312,19.6312,10000.0
2008-03-10 13:20:00,29.5,29.53,29.5,29.51,7300.0,19.6312,19.6512,19.6312,19.6378,7300.0
2008-03-10 13:30:00,29.51,29.56,29.5,29.53,8100.0,19.6378,19.6711,19.6312,19.6512,8100.0
2008-03-10 13:40:00,29.53,29.55,29.5,29.5,7500.0,19.6512,19.6645,19.6312,19.6312,7500.0
2008-03-10 13:50:00,29.5,29.55,29.5,29.5,18800.0,19.6312,19.6645,19.6312,19.6312,18800.0
2008-03-10 14:00:00,29.5,29.54,29.5,29.5,34000.0,19.6312,19.6578,19.6312,19.6312,34000.0
2008-03-10 14:10:00,29.5,29.53,29.5,29.5,23000.0,19.6312,19.6512,19.6312,19.6312,23000.0
2008-03-10 14:20:00,29.5,29.54,29.5,29.54,30400.0,19.6312,19.6578,19.6312,19.6578,30400.0
2008-03-10 14:30:00,29.55,29.59,29.51,29.57,16100.0,19.6645,19.6911,19.6378,19.6778,16100.0
2008-03-10 14:40:00,29.58,29.58,29.53,29.55,8800.0,19.6844,19.6844,19.6512,19.6645,8800.0
2008-03-10 14:50:00,29.55,29.55,29.5,29.51,40700.0,19.6645,19.6645,19.6312,19.6378,40700.0
2008-03-10 15:00:00,29.52,29.53,29.43,29.47,30600.0,19.6445,19.6512,19.5846,19.6112,30600.0
2008-03-10 15:10:00,29.47,29.5,29.35,29.42,26500.0,19.6112,19.6312,19.5314,19.578,26500.0
2008-03-10 15:20:00,29.43,29.52,29.37,29.47,33600.0,19.5846,19.6445,19.5447,19.6112,33600.0
2008-03-10 15:30:00,29.47,29.5,29.37,29.38,26000.0,19.6112,19.6312,19.5447,19.5513,26000.0
2008-03-10 15:40:00,29.37,29.37,29.24,29.31,48700.0,19.5447,19.5447,19.4582,19.5048,48700.0
2008-03-10 15:50:00,29.31,29.35,29.27,29.3,36900.0,19.5048,19.5314,19.4781,19.4981,36900.0
2008-03-11 09:30:00,29.89,30.1,29.56,29.9,39200.0,19.8907,20.0305,19.6711,19.8974,39200.0
2008-03-11 09:40:00,29.94,30.01,29.87,29.93,16800.0,19.924,19.9706,19.8774,19.9173,16800.0
2008-03-11 09:50:00,29.97,29.97,29.79,29.79,36100.0,19.944,19.944,19.8242,19.8242,36100.0
2008-03-11 10:00:00,29.77,29.91,29.76,29.83,32000.0,19.8109,19.904,19.8042,19.8508,32000.0
2008-03-11 10:10:00,29.85,29.9,29.83,29.87,25500.0,19.8641,19.8974,19.8508,19.8774,25500.0
2008-03-11 10:20:00,29.86,29.88,29.82,29.82,15000.0,19.8708,19.8841,19.8441,19.8441,15000.0
2008-03-11 10:30:00,29.83,29.86,29.8,29.82,24300.0,19.8508,19.8708,19.8308,19.8441,24300.0
2008-03-11 10:40:00,29.82,29.83,29.76,29.76,29100.0,19.8441,19.8508,19.8042,19.8042,29100.0
2008-03-11 10:50:00,29.76,29.8,29.76,29.77,15300.0,19.8042,19.8308,19.8042,19.8109,15300.0
2008-03-11 11:00:00,29.78,29.79,29.67,29.69,15400.0,19.8175,19.8242,19.7443,19.7576,15400.0
2008-03-11 11:10:00,29.7,29.7,29.65,29.65,20500.0,19.7643,19.7643,19.731,19.731,20500.0
2008-03-11 11:20:00,29.66,29.66,29.6,29.6,27900.0,19.7377,19.7377,19.6977,19.6977,27900.0
2008-03-11 11:30:00,29.61,29.65,29.54,29.55,34700.0,19.7044,19.731,19.6578,19.6645,34700.0
2008-03-11 11:40:00,29.54,29.56,29.49,29.55,36000.0,19.6578,19.6711,19.6245,19.6645,36000.0
2008-03-11 11:50:00,29.55,29.56,29.5,29.55,23300.0,19.6645,19.6711,19.6312,19.6645,23300.0
2008-03-11 12:00:00,29.53,29.64,29.53,29.63,90400.0,19.6512,19.7244,19.6512,19.7177,90400.0
2008-03-11 12:10:00,29.62,29.64,29.57,29.59,11800.0,19.7111,19.7244,19.6778,19.6911,11800.0
2008-03-11 12:20:00,29.6,29.61,29.52,29.57,11800.0,19.6977,19.7044,19.6445,19.6778,11800.0
2008-03-11 12:30:00,29.56,29.58,29.55,29.58,9300.0,19.6711,19.6844,19.6645,19.6844,9300.0
2008-03-11 12:40:00,29.55,29.56,29.5,29.5,8300.0,19.6645,19.6711,19.6312,19.6312,8300.0
2008-03-11 12:50:00,29.51,29.6,29.5,29.59,17200.0,19.6378,19.6977,19.6312,19.6911,17200.0
2008-03-11 13:00:00,29.57,29.58,29.53,29.57,8700.0,19.6778,19.6844,19.6512,19.6778,8700.0
2008-03-11 13:10:00,29.57,29.6,29.55,29.57,28900.0,19.6778,19.6977,19.6645,19.6778,28900.0
2008-03-11 13:20:00,29.58,29.59,29.55,29.59,16900.0,19.6844,19.6911,19.6645,19.6911,16900.0
2008-03-11 13:30:00,29.59,29.62,29.57,29.58,16000.0,19.6911,19.7111,19.6778,19.6844,16000.0
2008-03-11 13:40:00,29.58,29.6,29.54,29.56,9000.0,19.6844,19.6977,19.6578,19.6711,9000.0
2008-03-11 13:50:00,29.56,29.61,29.55,29.59,29000.0,19.6711,19.7044,19.6645,19.6911,29000.0
2008-03-11 14:00:00,29.6,29.64,29.57,29.6,26600.0,19.6977,19.7244,19.6778,19.6977,26600.0
2008-03-11 14:10:00,29.6,29.67,29.6,29.67,13600.0,19.6977,19.7443,19.6977,19.7443,13600.0
2008-03-11 14:20:00,29.66,29.66,29.59,29.61,12600.0,19.7377,19.7377,19.6911,19.7044,12600.0
2008-03-11 14:30:00,29.62,29.66,29.61,29.64,15100.0,19.7111,19.7377,19.7044,19.7244,15100.0
2008-03-11 14:40:00,29.65,29.7,29.61,29.7,17800.0,19.731,19.7643,19.7044,19.7643,17800.0
2008-03-11 14:50:00,29.71,29.72,29.65,29.66,34000.0,19.7709,19.7776,19.731,19.7377,34000.0
2008-03-11 15:00:00,29.67,29.74,29.66,29.72,26100.0,19.7443,19.7909,19.7377,19.7776,26100.0
2008-03-11 15:10:00,29.71,29.78,29.71,29.75,26100.0,19.7709,19.8175,19.7709,19.7976,26100.0
2008-03-11 15:20:00,29.75,29.8,29.74,29.8,18400.0,19.7976,19.8308,19.7909,19.8308,18400.0
2008-03-11 15:30:00,29.8,29.8,29.76,29.78,36800.0,19.8308,19.8308,19.8042,19.8175,36800.0
2008-03-11 15:40:00,29.78,29.78,29.71,29.73,36000.0,19.8175,19.8175,19.7709,19.7843,36000.0
2008-03-11 15:50:00,29.73,29.75,29.71,29.75,86300.0,19.7843,19.7976,19.7709,19.7976,86300.0
2008-03-12 09:30:00,29.75,29.95,29.75,29.9,18600.0,19.7976,19.9307,19.7976,19.8974,18600.0
2008-03-12 09:40:00,29.89,29.89,29.84,29.86,23700.0,19.8907,19.8907,19.8575,19.8708,23700.0
2008-03-12 09:50:00,29.87,29.87,29.72,29.77,35300.0,19.8774,19.8774,19.7776,19.8109,35300.0
2008-03-12 10:00:00,29.77,29.83,29.73,29.82,19900.0,19.8109,19.8508,19.7843,19.8441,19900.0
2008-03-12 10:10:00,29.84,29.85,29.81,29.84,23000.0,19.8575,19.8641,19.8375,19.8575,23000.0
2008-03-12 10:20:00,29.84,29.84,29.8,29.82,21500.0,19.8575,19.8575,19.8308,19.8441,21500.0
2008-03-12 10:30:00,29.82,29.97,29.81,29.92,25500.0,19.8441,19.944,19.8375,19.9107,25500.0
2008-03-12 10:40:00,29.94,30.06,29.92,29.96,31600.0,19.924,20.0039,19.9107,19.9373,31600.0
2008-03-12 10:50:00,29.98,30.12,29.98,30.12,15200.0,19.9506,20.0438,19.9506,20.0438,15200.0
2008-03-12 11:00:00,30.12,30.19,30.11,30.16,26500.0,20.0438,20.0904,20.0371,20.0704,26500.0
2008-03-12 11:10:00,30.16,30.17,30.07,30.07,29800.0,20.0704,20.0771,20.0105,20.0105,29800.0
2008-03-12 11:20:00,30.07,30.1,30.03,30.05,20600.0,20.0105,20.0305,19.9839,19.9972,20600.0
2008-03-12 11:30:00,30.05,30.06,29.99,30.01,17600.0,19.9972,20.0039,19.9573,19.9706,17600.0
2008-03-12 11:40:00,30.01,30.01,29.91,29.92,20400.0,19.9706,19.9706,19.904,19.9107,20400.0
2008-03-12 11:50:00,29.9,29.98,29.9,29.97,15500.0,19.8974,19.9506,19.8974,19.944,15500.0
2008-03-12 12:00:00,29.98,30.01,29.98,30.01,17000.0,19.9506,19.9706,19.9506,19.9706,17000.0
2008-03-12 12:10:00,30.01,30.05,29.99,29.99,17800.0,19.9706,19.9972,19.9573,19.9573,17800.0
2008-03-12 12:20:00,29.99,30.03,29.97,30.0,10600.0,19.9573,19.9839,19.944,19.9639,10600.0
2008-03-12 12:30:00,30.03,30.05,30.0,30.05,11200.0,19.9839,19.9972,19.9639,19.9972,11200.0
2008-03-12 12:40:00,30.05,30.05,30.0,30.03,18400.0,19.9972,19.9972,19.9639,19.9839,18400.0
2008-03-12 12:50:00,30.03,30.06,30.02,30.05,11100.0,19.9839,20.0039,19.9772,19.9972,11100.0
2008-03-12 13:00:00,30.05,30.05,30.04,30.05,10900.0,19.9972,19.9972,19.9905,19.9972,10900.0
2008-03-12 13:10:00,30.05,30.07,30.04,30.06,14900.0,19.9972,20.0105,19.9905,20.0039,14900.0
2008-03-12 13:20:00,30.07,30.18,30.07,30.18,18800.0,20.0105,20.0837,20.0105,20.0837,18800.0
2008-03-12 13:30:00,30.18,30.18,30.11,30.13,19500.0,20.0837,20.0837,20.0371,20.0504,19500.0
2008-03-12 13:40:00,30.14,30.16,30.06,30.12,13700.0,20.0571,20.0704,20.0039,20.0438,13700.0
2008-03-12 13:50:00,30.12,30.18,30.12,30.14,9800.0,20.0438,20.0837,20.0438,20.0571,9800.0
2008-03-12 14:00:00,30.14,30.17,30.1,30.12,11200.0,20.0571,20.0771,20.0305,20.0438,11200.0
2008-03-12 14:10:00,30.12,30.18,30.1,30.18,18900.0,20.0438,20.0837,20.0305,20.0837,18900.0
2008-03-12 14:20:00,30.18,30.19,30.12,30.14,11900.0,20.0837,20.0904,20.0438,20.0571,11900.0
2008-03-12 14:30:00,30.15,30.22,30.09,30.09,29500.0,20.0637,20.1103,20.0238,20.0238,29500.0
2008-03-12 14:40:00,30.09,30.16,30.09,30.14,21200.0,20.0238,20.0704,20.0238,20.0571,21200.0
2008-03-12 14:50:00,30.15,30.15,30.07,30.08,19400.0,20.0637,20.0637,20.0105,20.0172,19400.0
2008-03-12 15:00:00,30.06,30.12,30.04,30.08,15500.0,20.0039,20.0438,19.9905,20.0172,15500.0
2008-03-12 15:10:00,30.07,30.11,30.03,30.07,14800.0,20.0105,20.0371,19.9839,20.0105,14800.0
2008-03-12 15:20:00,30.09,30.12,30.02,30.03,27200.0,20.0238,20.0438,19.9772,19.9839,27200.0
2008-03-12 15:30:00,30.04,30.08,29.96,29.96,22800.0,19.9905,20.0172,19.9373,19.9373,22800.0
2008-03-12 15:40:00,29.96,30.03,29.94,30.02,26800.0,19.9373,19.9839,19.924,19.9772,26800.0
2008-03-12 15:50:00,30.02,30.02,29.9,29.93,37200.0,19.9772,19.9772,19.8974,19.9173,37200.0
2008-03-13 09:30:00,29.58,29.95,29.58,29.83,97500.0,19.6844,19.9307,19.6844,19.8508,97500.0
2008-03-13 09:40:00,29.85,29.9,29.66,29.76,11600.0,19.8641,19.8974,19.7377,19.8042,11600.0
2008-03-13 09:50:00,29.76,29.77,29.57,29.61,27200.0,19.8042,19.8109,19.6778,19.7044,27200.0
2008-03-13 10:00:00,29.59,29.63,29.5,29.62,21200.0,19.6911,19.7177,19.6312,19.7111,21200.0
2008-03-13 10:10:00,29.6,29.67,29.48,29.48,34100.0,19.6977,19.7443,19.6179,19.6179,34100.0
2008-03-13 10:20:00,29.45,29.48,29.35,29.42,20800.0,19.5979,19.6179,19.5314,19.578,20800.0
2008-03-13 10:30:00,29.44,29.48,29.38,29.44,21700.0,19.5913,19.6179,19.5513,19.5913,21700.0
2008-03-13 10:40:00,29.42,29.45,29.35,29.4,50700.0,19.578,19.5979,19.5314,19.5646,50700.0
2008-03-13 10:50:00,29.38,29.42,29.36,29.39,12500.0,19.5513,19.578,19.538,19.558,12500.0
2008-03-13 11:00:00,29.38,29.63,29.35,29.56,20300.0,19.5513,19.7177,19.5314,19.6711,20300.0
2008-03-13 11:10:00,29.58,29.74,29.54,29.6,24300.0,19.6844,19.7909,19.6578,19.6977,24300.0
2008-03-13 11:20:00,29.54,29.77,29.54,29.69,26900.0,19.6578,19.8109,19.6578,19.7576,26900.0
2008-03-13 11:30:00,29.67,29.68,29.58,29.67,16000.0,19.7443,19.751,19.6844,19.7443,16000.0
2008-03-13 11:40:00,29.66,29.69,29.5,29.56,24600.0,19.7377,19.7576,19.6312,19.6711,24600.0
2008-03-13 11:50:00,29.55,29.66,29.54,29.64,36000.0,19.6645,19.7377,19.6578,19.7244,36000.0
2008-03-13 12:00:00,29.63,29.73,29.63,29.68,13900.0,19.7177,19.7843,19.7177,19.751,13900.0
2008-03-13 12:10:00,29.68,29.68,29.6,29.61,8700.0,19.751,19.751,19.6977,19.7044,8700.0
2008-03-13 12:20:00,29.61,29.62,29.52,29.57,17400.0,19.7044,19.7111,19.6445,19.6778,17400.0
2008-03-13 12:30:00,29.57,29.6,29.56,29.59,14400.0,19.6778,19.6977,19.6711,19.6911,14400.0
2008-03-13 12:40:00,29.58,29.59,29.5,29.56,18100.0,19.6844,19.6911,19.6312,19.6711,18100.0
2008-03-13 12:50:00,29.56,29.6,29.54,29.6,11000.0,19.6711,19.6977,19.6578,19.6977,11000.0
2008-03-13 13:00:00,29.6,29.7,29.57,29.65,14700.0,19.6977,19.7643,19.6778,19.731,14700.0
2008-03-13 13:10:00,29.64,29.73,29.64,29.69,14000.0,19.7244,19.7843,19.7244,19.7576,14000.0
2008-03-13 13:20:00,29.7,29.82,29.66,29.77,22400.0,19.7643,19.8441,19.7377,19.8109,22400.0
2008-03-13 13:30:00,29.79,29.87,29.73,29.84,17200.0,19.8242,19.8774,19.7843,19.8575,17200.0
2008-03-13 13:40:00,29.84,29.85,29.74,29.82,29800.0,19.8575,19.8641,19.7909,19.8441,29800.0
2008-03-13 13:50:00,29.82,30.07,29.81,29.94,31600.0,19.8441,20.0105,19.8375,19.924,31600.0
2008-03-13 14:00:00,29.94,30.11,29.94,30.07,38500.0,19.924,20.0371,19.924,20.0105,38500.0
2008-03-13 14:10:00,30.07,30.09,29.97,29.98,26500.0,20.0105,20.0238,19.944,19.9506,26500.0
2008-03-13 14:20:00,30.0,30.08,29.98,30.07,25300.0,19.9639,20.0172,19.9506,20.0105,25300.0
2008-03-13 14:30:00,30.08,30.08,29.97,30.02,37200.0,20.0172,20.0172,19.944,19.9772,37200.0
2008-03-13 14:40:00,30.0,30.08,29.96,30.08,34700.0,19.9639,20.0172,19.9373,20.0172,34700.0
2008-03-13 14:50:00,30.09,30.13,30.02,30.1,31500.0,20.0238,20.0504,19.9772,20.0305,31500.0
2008-03-13 15:00:00,30.12,30.14,30.05,30.13,33200.0,20.0438,20.0571,19.9972,20.0504,33200.0
2008-03-13 15:10:00,30.13,30.22,30.12,30.13,29400.0,20.0504,20.1103,20.0438,20.0504,29400.0
2008-03-13 15:20:00,30.14,30.17,30.1,30.12,37700.0,20.0571,20.0771,20.0305,20.0438,37700.0
2008-03-13 15:30:00,30.12,30.18,30.07,30.14,33300.0,20.0438,20.0837,20.0105,20.0571,33300.0
2008-03-13 15:40:00,30.16,30.19,30.12,30.14,41400.0,20.0704,20.0904,20.0438,20.0571,41400.0
2008-03-13 15:50:00,30.11,30.11,29.99,30.04,38700.0,20.0371,20.0371,19.9573,19.9905,38700.0
2008-03-14 09:30:00,30.27,30.28,29.98,30.13,16100.0,20.1436,20.1503,19.9506,20.0504,16100.0
2008-03-14 09:40:00,30.19,30.25,29.8,29.87,24200.0,20.0904,20.1303,19.8308,19.8774,24200.0
2008-03-14 09:50:00,29.93,29.99,29.5,29.5,19900.0,19.9173,19.9573,19.6312,19.6312,19900.0
2008-03-14 10:00:00,29.53,29.61,29.31,29.6,44000.0,19.6512,19.7044,19.5048,19.6977,44000.0
2008-03-14 10:10:00,29.53,29.72,29.41,29.55,29700.0,19.6512,19.7776,19.5713,19.6645,29700.0
2008-03-14 10:20:00,29.53,29.59,29.27,29.32,64000.0,19.6512,19.6911,19.4781,19.5114,64000.0
2008-03-14 10:30:00,29.3,29.35,29.2,29.21,36300.0,19.4981,19.5314,19.4316,19.4382,36300.0
2008-03-14 10:40:00,29.21,29.37,29.13,29.28,39700.0,19.4382,19.5447,19.385,19.4848,39700.0
2008-03-14 10:50:00,29.29,29.37,29.27,29.35,37600.0,19.4914,19.5447,19.4781,19.5314,37600.0
2008-03-14 11:00:00,29.35,29.38,29.27,29.36,31300.0,19.5314,19.5513,19.4781,19.538,31300.0
2008-03-14 11:10:00,29.36,29.36,29.18,29.25,23000.0,19.538,19.538,19.4182,19.4648,23000.0
2008-03-14 11:20:00,29.24,29.29,29.21,29.28,18700.0,19.4582,19.4914,19.4382,19.4848,18700.0
2008-03-14 11:30:00,29.29,29.37,29.25,29.37,20200.0,19.4914,19.5447,19.4648,19.5447,20200.0
2008-03-14 11:40:00,29.35,29.49,29.29,29.36,31200.0,19.5314,19.6245,19.4914,19.538,31200.0
2008-03-14 11:50:00,29.39,29.39,29.22,29.27,16300.0,19.558,19.558,19.4449,19.4781,16300.0
2008-03-14 12:00:00,29.24,29.4,29.24,29.33,18900.0,19.4582,19.5646,19.4582,19.5181,18900.0
2008-03-14 12:10:00,29.35,29.43,29.33,29.4,19000.0,19.5314,19.5846,19.5181,19.5646,19000.0
2008-03-14 12:20:00,29.4,29.48,29.38,29.39,22500.0,19.5646,19.6179,19.5513,19.558,22500.0
2008-03-14 12:30:00,29.39,29.44,29.38,29.4,14700.0,19.558,19.5913,19.5513,19.5646,14700.0
2008-03-14 12:40:00,29.4,29.4,29.22,29.32,19700.0,19.5646,19.5646,19.4449,19.5114,19700.0
2008-03-14 12:50:00,29.34,29.42,29.31,29.36,19100.0,19.5247,19.578,19.5048,19.538,19100.0
2008-03-14 13:00:00,29.36,29.37,29.22,29.3,13000.0,19.538,19.5447,19.4449,19.4981,13000.0
2008-03-14 13:10:00,29.31,29.37,29.28,29.31,13200.0,19.5048,19.5447,19.4848,19.5048,13200.0
2008-03-14 13:20:00,29.29,29.37,29.27,29.32,13300.0,19.4914,19.5447,19.4781,19.5114,13300.0
2008-03-14 13:30:00,29.3,29.35,29.22,29.33,36600.0,19.4981,19.5314,19.4449,19.5181,36600.0
2008-03-14 13:40:00,29.32,29.44,29.32,29.43,18500.0,19.5114,19.5913,19.5114,19.5846,18500.0
2008-03-14 13:50:00,29.43,29.43,29.33,29.33,18200.0,19.5846,19.5846,19.5181,19.5181,18200.0
2008-03-14 14:00:00,29.32,29.4,29.32,29.39,14700.0,19.5114,19.5646,19.5114,19.558,14700.0
2008-03-14 14:10:00,29.37,29.38,29.32,29.34,17400.0,19.5447,19.5513,19.5114,19.5247,17400.0
2008-03-14 14:20:00,29.34,29.36,29.22,29.27,23900.0,19.5247,19.538,19.4449,19.4781,23900.0
2008-03-14 14:30:00,29.27,29.28,29.15,29.17,24500.0,19.4781,19.4848,19.3983,19.4116,24500.0
2008-03-14 14:40:00,29.18,29.27,29.11,29.14,49400.0,19.4182,19.4781,19.3717,19.3916,49400.0
2008-03-14 14:50:00,29.15,29.25,29.14,29.2,27000.0,19.3983,19.4648,19.3916,19.4316,27000.0
2008-03-14 15:00:00,29.2,29.28,29.16,29.28,24100.0,19.4316,19.4848,19.4049,19.4848,24100.0
2008-03-14 15:10:00,29.29,29.52,29.24,29.45,45000.0,19.4914,19.6445,19.4582,19.5979,45000.0
2008-03-14 15:20:00,29.45,29.66,29.44,29.6,32100.0,19.5979,19.7377,19.5913,19.6977,32100.0
2008-03-14 15:30:00,29.59,29.6,29.48,29.5,22500.0,19.6911,19.6977,19.6179,19.6312,22500.0
2008-03-14 15:40:00,29.49,29.52,29.27,29.32,27400.0,19.6245,19.6445,19.4781,19.5114,27400.0
2008-03-14 15:50:00,29.31,29.41,29.27,29.35,50100.0,19.5048,19.5713,19.4781,19.5314,50100.0
2008-03-17 09:30:00,28.97,29.34,28.51,29.04,17500.0,19.2785,19.5247,18.9724,19.3251,17500.0
2008-03-17 09:40:00,29.03,29.16,28.98,29.12,15100.0,19.3184,19.4049,19.2852,19.3783,15100.0
2008-03-17 09:50:00,29.12,29.27,29.1,29.2,26900.0,19.3783,19.4781,19.365,19.4316,26900.0
2008-03-17 10:00:00,29.22,29.41,29.22,29.34,25700.0,19.4449,19.5713,19.4449,19.5247,25700.0
2008-03-17 10:10:00,29.42,29.43,29.29,29.29,23400.0,19.578,19.5846,19.4914,19.4914,23400.0
2008-03-17 10:20:00,29.29,29.44,29.24,29.3,24100.0,19.4914,19.5913,19.4582,19.4981,24100.0
2008-03-17 10:30:00,29.31,29.36,29.22,29.27,20200.0,19.5048,19.538,19.4449,19.4781,20200.0
2008-03-17 10:40:00,29.27,29.32,29.22,29.27,23000.0,19.4781,19.5114,19.4449,19.4781,23000.0
2008-03-17 10:50:00,29.27,29.51,29.25,29.34,35300.0,19.4781,19.6378,19.4648,19.5247,35300.0
2008-03-17 11:00:00,29.36,29.42,29.3,29.37,12600.0,19.538,19.578,19.4981,19.5447,12600.0
2008-03-17 11:10:00,29.34,29.38,29.18,29.23,24200.0,19.5247,19.5513,19.4182,19.4515,24200.0
2008-03-17 11:20:00,29.21,29.27,29.15,29.21,15900.0,19.4382,19.4781,19.3983,19.4382,15900.0
2008-03-17 11:30:00,29.23,29.35,29.21,29.29,17700.0,19.4515,19.5314,19.4382,19.4914,17700.0
2008-03-17 11:40:00,29.28,29.37,29.26,29.36,19900.0,19.4848,19.5447,19.4715,19.538,19900.0
2008-03-17 11:50:00,29.41,29.41,29.26,29.27,11800.0,19.5713,19.5713,19.4715,19.4781,11800.0
2008-03-17 12:00:00,29.24,29.34,29.22,29.32,21300.0,19.4582,19.5247,19.4449,19.5114,21300.0
2008-03-17 12:10:00,29.33,29.37,29.29,29.32,19800.0,19.5181,19.5447,19.4914,19.5114,19800.0
2008-03-17 12:20:00,29.31,29.31,29.18,29.21,19900.0,19.5048,19.5048,19.4182,19.4382,19900.0
2008-03-17 12:30:00,29.22,29.36,29.18,29.35,27700.0,19.4449,19.538,19.4182,19.5314,27700.0
2008-03-17 12:40:00,29.36,29.4,29.34,29.35,13300.0,19.538,19.5646,19.5247,19.5314,13300.0
2008-03-17 12:50:00,29.37,29.41,29.37,29.39,12300.0,19.5447,19.5713,19.5447,19.558,12300.0
2008-03-17 13:00:00,29.39,29.4,29.33,29.35,12400.0,19.558,19.5646,19.5181,19.5314,12400.0
2008-03-17 13:10:00,29.37,29.41,29.35,29.38,18400.0,19.5447,19.5713,19.5314,19.5513,18400.0
2008-03-17 13:20:00,29.37,29.38,29.28,29.37,33500.0,19.5447,19.5513,19.4848,19.5447,33500.0
2008-03-17 13:30:00,29.36,29.41,29.31,29.37,18800.0,19.538,19.5713,19.5048,19.5447,18800.0
2008-03-17 13:40:00,29.36,29.51,29.32,29.43,27600.0,19.538,19.6378,19.5114,19.5846,27600.0
2008-03-17 13:50:00,29.44,29.49,29.41,29.44,14600.0,19.5913,19.6245,19.5713,19.5913,14600.0
2008-03-17 14:00:00,29.44,29.6,29.41,29.59,23400.0,19.5913,19.6977,19.5713,19.6911,23400.0
2008-03-17 14:10:00,29.57,29.57,29.45,29.45,13400.0,19.6778,19.6778,19.5979,19.5979,13400.0
2008-03-17 14:20:00,29.47,29.53,29.42,29.43,11400.0,19.6112,19.6512,19.578,19.5846,11400.0
2008-03-17 14:30:00,29.44,29.52,29.39,29.52,29200.0,19.5913,19.6445,19.558,19.6445,29200.0
2008-03-17 14:40:00,29.53,29.59,29.46,29.5,17900.0,19.6512,19.6911,19.6046,19.6312,17900.0
2008-03-17 14:50:00,29.5,29.62,29.48,29.54,26300.0,19.6312,19.7111,19.6179,19.6578,26300.0
2008-03-17 15:00:00,29.53,29.71,29.53,29.57,34800.0,19.6512,19.7709,19.6512,19.6778,34800.0
2008-03-17 15:10:00,29.57,29.59,29.52,29.56,29800.0,19.6778,19.6911,19.6445,19.6711,29800.0
2008-03-17 15:20:00,29.57,29.7,29.56,29.57,23000.0,19.6778,19.7643,19.6711,19.6778,23000.0
2008-03-17 15:30:00,29.55,29.69,29.53,29.6,27200.0,19.6645,19.7576,19.6512,19.6977,27200.0
2008-03-17 15:40:00,29.6,29.65,29.47,29.53,32900.0,19.6977,19.731,19.6112,19.6512,32900.0
2008-03-17 15:50:00,29.52,29.57,29.39,29.39,51500.0,19.6445,19.6778,19.558,19.558,51500.0
2008-03-18 09:30:00,29.8,30.0,29.38,29.66,38000.0,19.8308,19.9639,19.5513,19.7377,38000.0
2008-03-18 09:40:00,29.71,29.78,29.51,29.75,13700.0,19.7709,19.8175,19.6378,19.7976,13700.0
2008-03-18 09:50:00,29.77,29.83,29.69,29.76,14500.0,19.8109,19.8508,19.7576,19.8042,14500.0
2008-03-18 10:00:00,29.75,29.85,29.72,29.74,10900.0,19.7976,19.8641,19.7776,19.7909,10900.0
2008-03-18 10:10:00,29.74,29.74,29.69,29.74,10500.0,19.7909,19.7909,19.7576,19.7909,10500.0
2008-03-18 10:20:00,29.73,29.75,29.67,29.72,22800.0,19.7843,19.7976,19.7443,19.7776,22800.0
2008-03-18 10:30:00,29.72,29.76,29.71,29.71,11700.0,19.7776,19.8042,19.7709,19.7709,11700.0
2008-03-18 10:40:00,29.72,29.8,29.7,29.76,19400.0,19.7776,19.8308,19.7643,19.8042,19400.0
2008-03-18 10:50:00,29.77,29.89,29.77,29.81,17300.0,19.8109,19.8907,19.8109,19.8375,17300.0
2008-03-18 11:00:00,29.81,29.9,29.8,29.86,12100.0,19.8375,19.8974,19.8308,19.8708,12100.0
2008-03-18 11:10:00,29.86,29.96,29.86,29.92,20700.0,19.8708,19.9373,19.8708,19.9107,20700.0
2008-03-18 11:20:00,29.92,29.98,29.9,29.95,36300.0,19.9107,19.9506,19.8974,19.9307,36300.0
2008-03-18 11:30:00,29.95,29.96,29.87,29.9,24200.0,19.9307,19.9373,19.8774,19.8974,24200.0
2008-03-18 11:40:00,29.88,29.91,29.81,29.91,26500.0,19.8841,19.904,19.8375,19.904,26500.0
2008-03-18 11:50:00,29.9,29.91,29.82,29.83,20400.0,19.8974,19.904,19.8441,19.8508,20400.0
2008-03-18 12:00:00,29.82,29.83,29.76,29.77,14300.0,19.8441,19.8508,19.8042,19.8109,14300.0
2008-03-18 12:10:00,29.78,29.78,29.74,29.78,16400.0,19.8175,19.8175,19.7909,19.8175,16400.0
2008-03-18 12:20:00,29.79,29.81,29.75,29.77,16400.0,19.8242,19.8375,19.7976,19.8109,16400.0
2008-03-18 12:30:00,29.77,29.77,29.7,29.73,42100.0,19.8109,19.8109,19.7643,19.7843,42100.0
2008-03-18 12:40:00,29.73,29.76,29.71,29.74,13100.0,19.7843,19.8042,19.7709,19.7909,13100.0
2008-03-18 12:50:00,29.73,29.75,29.68,29.71,14500.0,19.7843,19.7976,19.751,19.7709,14500.0
2008-03-18 13:00:00,29.69,29.75,29.68,29.71,16700.0,19.7576,19.7976,19.751,19.7709,16700.0
2008-03-18 13:10:00,29.7,29.73,29.65,29.73,15000.0,19.7643,19.7843,19.731,19.7843,15000.0
2008-03-18 13:20:00,29.72,29.72,29.67,29.68,10500.0,19.7776,19.7776,19.7443,19.751,10500.0
2008-03-18 13:30:00,29.69,29.72,29.65,29.68,17600.0,19.7576,19.7776,19.731,19.751,17600.0
2008-03-18 13:40:00,29.68,29.78,29.67,29.77,10900.0,19.751,19.8175,19.7443,19.8109,10900.0
2008-03-18 13:50:00,29.76,29.8,29.74,29.78,8300.0,19.8042,19.8308,19.7909,19.8175,8300.0
2008-03-18 14:00:00,29.78,29.79,29.69,29.73,14700.0,19.8175,19.8242,19.7576,19.7843,14700.0
2008-03-18 14:10:00,29.72,29.78,29.51,29.72,35800.0,19.7776,19.8175,19.6378,19.7776,35800.0
2008-03-18 14:20:00,29.72,29.78,29.51,29.63,33500.0,19.7776,19.8175,19.6378,19.7177,33500.0
2008-03-18 14:30:00,29.62,29.67,29.5,29.55,45200.0,19.7111,19.7443,19.6312,19.6645,45200.0
2008-03-18 14:40:00,29.54,29.7,29.49,29.65,30100.0,19.6578,19.7643,19.6245,19.731,30100.0
2008-03-18 14:50:00,29.64,29.91,29.59,29.88,37900.0,19.7244,19.904,19.6911,19.8841,37900.0
2008-03-18 15:00:00,29.87,29.87,29.77,29.84,26500.0,19.8774,19.8774,19.8109,19.8575,26500.0
2008-03-18 15:10:00,29.82,29.83,29.73,29.78,22100.0,19.8441,19.8508,19.7843,19.8175,22100.0
2008-03-18 15:20:00,29.78,29.87,29.77,29.78,24300.0,19.8175,19.8774,19.8109,19.8175,24300.0
2008-03-18 15:30:00,29.78,29.9,29.77,29.88,35600.0,19.8175,19.8974,19.8109,19.8841,35600.0
2008-03-18 15:40:00,29.87,29.94,29.84,29.84,37100.0,19.8774,19.924,19.8575,19.8575,37100.0
2008-03-18 15:50:00,29.84,29.9,29.83,29.86,53300.0,19.8575,19.8974,19.8508,19.8708,53300.0
2008-03-19 09:30:00,29.86,30.0,29.75,29.88,19800.0,19.8708,19.9639,19.7976,19.8841,19800.0
2008-03-19 09:40:00,29.88,30.0,29.88,29.96,15500.0,19.8841,19.9639,19.8841,19.9373,15500.0
2008-03-19 09:50:00,29.95,30.0,29.94,29.99,19100.0,19.9307,19.9639,19.924,19.9573,19100.0
2008-03-19 10:00:00,29.99,30.0,29.94,29.99,29400.0,19.9573,19.9639,19.924,19.9573,29400.0
2008-03-19 10:10:00,29.97,30.08,29.95,30.08,23700.0,19.944,20.0172,19.9307,20.0172,23700.0
2008-03-19 10:20:00,30.1,30.14,30.09,30.13,13300.0,20.0305,20.0571,20.0238,20.0504,13300.0
2008-03-19 10:30:00,30.12,30.12,30.0,30.03,13700.0,20.0438,20.0438,19.9639,19.9839,13700.0
2008-03-19 10:40:00,30.03,30.1,30.02,30.07,16700.0,19.9839,20.0305,19.9772,20.0105,16700.0
2008-03-19 10:50:00,30.08,30.17,30.08,30.17,11300.0,20.0172,20.0771,20.0172,20.0771,11300.0
2008-03-19 11:00:00,30.15,30.24,30.14,30.16,14700.0,20.0637,20.1236,20.0571,20.0704,14700.0
2008-03-19 11:10:00,30.17,30.25,30.17,30.21,12100.0,20.0771,20.1303,20.0771,20.1037,12100.0
2008-03-19 11:20:00,30.2,30.27,30.17,30.24,18100.0,20.097,20.1436,20.0771,20.1236,18100.0
2008-03-19 11:30:00,30.24,30.28,30.22,30.23,8700.0,20.1236,20.1503,20.1103,20.117,8700.0
2008-03-19 11:40:00,30.23,30.23,30.14,30.15,9100.0,20.117,20.117,20.0571,20.0637,9100.0
2008-03-19 11:50:00,30.17,30.24,30.16,30.22,6300.0,20.0771,20.1236,20.0704,20.1103,6300.0
2008-03-19 12:00:00,30.22,30.22,30.08,30.14,17900.0,20.1103,20.1103,20.0172,20.0571,17900.0
2008-03-19 12:10:00,30.12,30.15,30.05,30.14,17500.0,20.0438,20.0637,19.9972,20.0571,17500.0
2008-03-19 12:20:00,30.11,30.12,30.02,30.04,10500.0,20.0371,20.0438,19.9772,19.9905,10500.0
2008-03-19 12:30:00,30.06,30.06,29.96,29.96,20300.0,20.0039,20.0039,19.9373,19.9373,20300.0
2008-03-19 12:40:00,29.97,29.97,29.85,29.88,18700.0,19.944,19.944,19.8641,19.8841,18700.0
2008-03-19 12:50:00,29.88,29.89,29.81,29.83,18800.0,19.8841,19.8907,19.8375,19.8508,18800.0
2008-03-19 13:00:00,29.83,29.87,29.76,29.83,24200.0,19.8508,19.8774,19.8042,19.8508,24200.0
2008-03-19 13:10:00,29.84,29.84,29.67,29.79,29900.0,19.8575,19.8575,19.7443,19.8242,29900.0
2008-03-19 13:20:00,29.78,29.84,29.65,29.68,22400.0,19.8175,19.8575,19.731,19.751,22400.0
2008-03-19 13:30:00,29.69,29.7,29.6,29.69,28700.0,19.7576,19.7643,19.6977,19.7576,28700.0
2008-03-19 13:40:00,29.68,29.74,29.66,29.71,26300.0,19.751,19.7909,19.7377,19.7709,26300.0
2008-03-19 13:50:00,29.7,29.7,29.56,29.58,27800.0,19.7643,19.7643,19.6711,19.6844,27800.0
2008-03-19 14:00:00,29.58,29.62,29.5,29.57,16800.0,19.6844,19.7111,19.6312,19.6778,16800.0
2008-03-19 14:10:00,29.57,29.66,29.55,29.57,17600.0,19.6778,19.7377,19.6645,19.6778,17600.0
2008-03-19 14:20:00,29.59,29.7,29.58,29.66,14700.0,19.6911,19.7643,19.6844,19.7377,14700.0
2008-03-19 14:30:00,29.67,29.67,29.5,29.5,20800.0,19.7443,19.7443,19.6312,19.6312,20800.0
2008-03-19 14:40:00,29.5,29.56,29.45,29.54,20600.0,19.6312,19.6711,19.5979,19.6578,20600.0
2008-03-19 14:50:00,29.54,29.7,29.52,29.69,23000.0,19.6578,19.7643,19.6445,19.7576,23000.0
2008-03-19 15:00:00,29.7,29.76,29.64,29.73,19700.0,19.7643,19.8042,19.7244,19.7843,19700.0
2008-03-19 15:10:00,29.74,29.75,29.63,29.67,18000.0,19.7909,19.7976,19.7177,19.7443,18000.0
2008-03-19 15:20:00,29.67,29.7,29.52,29.53,31100.0,19.7443,19.7643,19.6445,19.6512,31100.0
2008-03-19 15:30:00,29.56,29.61,29.43,29.43,35600.0,19.6711,19.7044,19.5846,19.5846,35600.0
2008-03-19 15:40:00,29.43,29.52,29.43,29.45,31700.0,19.5846,19.6445,19.5846,19.5979,31700.0
2008-03-19 15:50:00,29.46,29.5,29.29,29.29,47300.0,19.6046,19.6312,19.4914,19.4914,47300.0
2008-03-20 09:30:00,29.15,29.17,29.05,29.07,135900.0,19.3983,19.4116,19.3317,19.345,135900.0
2008-03-20 09:40:00,29.07,29.15,28.95,29.08,16300.0,19.345,19.3983,19.2652,19.3517,16300.0
2008-03-20 09:50:00,29.04,29.17,29.04,29.16,9100.0,19.3251,19.4116,19.3251,19.4049,9100.0
2008-03-20 10:00:00,29.16,29.23,29.11,29.17,14500.0,19.4049,19.4515,19.3717,19.4116,14500.0
2008-03-20 10:10:00,29.18,29.28,29.08,29.12,14700.0,19.4182,19.4848,19.3517,19.3783,14700.0
2008-03-20 10:20:00,29.11,29.31,29.11,29.23,12700.0,19.3717,19.5048,19.3717,19.4515,12700.0
2008-03-20 10:30:00,29.22,29.24,29.16,29.16,16800.0,19.4449,19.4582,19.4049,19.4049,16800.0
2008-03-20 10:40:00,29.15,29.2,29.11,29.16,19700.0,19.3983,19.4316,19.3717,19.4049,19700.0
2008-03-20 10:50:00,29.16,29.23,29.15,29.21,21400.0,19.4049,19.4515,19.3983,19.4382,21400.0
2008-03-20 11:00:00,29.2,29.25,29.2,29.25,20400.0,19.4316,19.4648,19.4316,19.4648,20400.0
2008-03-20 11:10:00,29.23,29.31,29.2,29.26,21100.0,19.4515,19.5048,19.4316,19.4715,21100.0
2008-03-20 11:20:00,29.25,29.34,29.24,29.28,15800.0,19.4648,19.5247,19.4582,19.4848,15800.0
2008-03-20 11:30:00,29.29,29.33,29.25,29.26,17300.0,19.4914,19.5181,19.4648,19.4715,17300.0
2008-03-20 11:40:00,29.26,29.28,29.21,29.22,12400.0,19.4715,19.4848,19.4382,19.4449,12400.0
2008-03-20 11:50:00,29.21,29.28,29.19,29.23,17700.0,19.4382,19.4848,19.4249,19.4515,17700.0
2008-03-20 12:00:00,29.24,29.3,29.2,29.22,34300.0,19.4582,19.4981,19.4316,19.4449,34300.0
2008-03-20 12:10:00,29.21,29.3,29.19,29.28,13500.0,19.4382,19.4981,19.4249,19.4848,13500.0
2008-03-20 12:20:00,29.28,29.28,29.2,29.21,10800.0,19.4848,19.4848,19.4316,19.4382,10800.0
2008-03-20 12:30:00,29.2,29.22,29.12,29.13,12800.0,19.4316,19.4449,19.3783,19.385,12800.0
2008-03-20 12:40:00,29.14,29.2,29.14,29.19,8700.0,19.3916,19.4316,19.3916,19.4249,8700.0
2008-03-20 12:50:00,29.22,29.24,29.18,29.18,5100.0,19.4449,19.4582,19.4182,19.4182,5100.0
2008-03-20 13:00:00,29.19,29.29,29.18,29.27,8500.0,19.4249,19.4914,19.4182,19.4781,8500.0
2008-03-20 13:10:00,29.25,29.28,29.21,29.24,4500.0,19.4648,19.4848,19.4382,19.4582,4500.0
2008-03-20 13:20:00,29.24,29.29,29.24,29.29,9700.0,19.4582,19.4914,19.4582,19.4914,9700.0
2008-03-20 13:30:00,29.29,29.37,29.26,29.36,11500.0,19.4914,19.5447,19.4715,19.538,11500.0
2008-03-20 13:40:00,29.36,29.4,29.3,29.33,18700.0,19.538,19.5646,19.4981,19.5181,18700.0
2008-03-20 13:50:00,29.33,29.37,29.3,29.35,18800.0,19.5181,19.5447,19.4981,19.5314,18800.0
2008-03-20 14:00:00,29.34,29.46,29.34,29.4,14100.0,19.5247,19.6046,19.5247,19.5646,14100.0
2008-03-20 14:10:00,29.4,29.42,29.33,29.36,11600.0,19.5646,19.578,19.5181,19.538,11600.0
2008-03-20 14:20:00,29.35,29.41,29.34,29.4,9500.0,19.5314,19.5713,19.5247,19.5646,9500.0
2008-03-20 14:30:00,29.4,29.51,29.39,29.5,17100.0,19.5646,19.6378,19.558,19.6312,17100.0
2008-03-20 14:40:00,29.49,29.51,29.44,29.5,8900.0,19.6245,19.6378,19.5913,19.6312,8900.0
2008-03-20 14:50:00,29.49,29.53,29.47,29.5,21000.0,19.6245,19.6512,19.6112,19.6312,21000.0
2008-03-20 15:00:00,29.49,29.54,29.49,29.51,16800.0,19.6245,19.6578,19.6245,19.6378,16800.0
2008-03-20 15:10:00,29.51,29.53,29.47,29.5,15300.0,19.6378,19.6512,19.6112,19.6312,15300.0
2008-03-20 15:20:00,29.49,29.54,29.46,29.48,23800.0,19.6245,19.6578,19.6046,19.6179,23800.0
2008-03-20 15:30:00,29.49,29.51,29.43,29.47,27700.0,19.6245,19.6378,19.5846,19.6112,27700.0
2008-03-20 15:40:00,29.45,29.45,29.37,29.41,46000.0,19.5979,19.5979,19.5447,19.5713,46000.0
2008-03-20 15:50:00,29.41,29.59,29.26,29.58,54800.0,19.5713,19.6911,19.4715,19.6844,54800.0
2008-03-24 09:30:00,29.61,29.88,29.54,29.69,7600.0,19.7044,19.8841,19.6578,19.7576,7600.0
2008-03-24 09:40:00,29.69,29.88,29.69,29.77,12300.0,19.7576,19.8841,19.7576,19.8109,12300.0
2008-03-24 09:50:00,29.81,29.84,29.69,29.7,11900.0,19.8375,19.8575,19.7576,19.7643,11900.0
2008-03-24 10:00:00,29.71,29.74,29.63,29.66,23700.0,19.7709,19.7909,19.7177,19.7377,23700.0
2008-03-24 10:10:00,29.68,29.8,29.66,29.74,15600.0,19.751,19.8308,19.7377,19.7909,15600.0
2008-03-24 10:20:00,29.76,29.78,29.72,29.76,16000.0,19.8042,19.8175,19.7776,19.8042,16000.0
2008-03-24 10:30:00,29.74,29.79,29.72,29.73,17500.0,19.7909,19.8242,19.7776,19.7843,17500.0
2008-03-24 10:40:00,29.72,29.76,29.71,29.76,13000.0,19.7776,19.8042,19.7709,19.8042,13000.0
2008-03-24 10:50:00,29.76,29.76,29.7,29.73,15400.0,19.8042,19.8042,19.7643,19.7843,15400.0
2008-03-24 11:00:00,29.73,29.8,29.73,29.79,7100.0,19.7843,19.8308,19.7843,19.8242,7100.0
2008-03-24 11:10:00,29.79,29.83,29.79,29.83,5100.0,19.8242,19.8508,19.8242,19.8508,5100.0
2008-03-24 11:20:00,29.83,29.89,29.82,29.89,8000.0,19.8508,19.8907,19.8441,19.8907,8000.0
2008-03-24 11:30:00,29.9,29.93,29.88,29.92,10300.0,19.8974,19.9173,19.8841,19.9107,10300.0
2008-03-24 11:40:00,29.92,29.92,29.82,29.82,10400.0,19.9107,19.9107,19.8441,19.8441,10400.0
2008-03-24 11:50:00,29.81,29.85,29.79,29.79,22200.0,19.8375,19.8641,19.8242,19.8242,22200.0
2008-03-24 12:00:00,29.8,29.8,29.77,29.78,7600.0,19.8308,19.8308,19.8109,19.8175,7600.0
2008-03-24 12:10:00,29.78,29.79,29.73,29.75,10400.0,19.8175,19.8242,19.7843,19.7976,10400.0
2008-03-24 12:20:00,29.75,29.77,29.71,29.72,8300.0,19.7976,19.8109,19.7709,19.7776,8300.0
2008-03-24 12:30:00,29.73,29.74,29.65,29.65,9400.0,19.7843,19.7909,19.731,19.731,9400.0
2008-03-24 12:40:00,29.67,29.7,29.66,29.69,11500.0,19.7443,19.7643,19.7377,19.7576,11500.0
2008-03-24 12:50:00,29.67,29.69,29.65,29.65,6900.0,19.7443,19.7576,19.731,19.731,6900.0
2008-03-24 13:00:00,29.65,29.73,29.65,29.7,12600.0,19.731,19.7843,19.731,19.7643,12600.0
2008-03-24 13:10:00,29.7,29.7,29.68,29.7,5400.0,19.7643,19.7643,19.751,19.7643,5400.0
2008-03-24 13:20:00,29.7,29.7,29.69,29.7,9200.0,19.7643,19.7643,19.7576,19.7643,9200.0
2008-03-24 13:30:00,29.69,29.7,29.67,29.67,9400.0,19.7576,19.7643,19.7443,19.7443,9400.0
2008-03-24 13:40:00,29.68,29.72,29.68,29.69,18100.0,19.751,19.7776,19.751,19.7576,18100.0
2008-03-24 13:50:00,29.7,29.73,29.69,29.7,19400.0,19.7643,19.7843,19.7576,19.7643,19400.0
2008-03-24 14:00:00,29.7,29.71,29.63,29.68,20800.0,19.7643,19.7709,19.7177,19.751,20800.0
2008-03-24 14:10:00,29.68,29.7,29.67,29.68,14500.0,19.751,19.7643,19.7443,19.751,14500.0
2008-03-24 14:20:00,29.68,29.69,29.64,29.66,34800.0,19.751,19.7576,19.7244,19.7377,34800.0
2008-03-24 14:30:00,29.67,29.68,29.52,29.63,89600.0,19.7443,19.751,19.6445,19.7177,89600.0
2008-03-24 14:40:00,29.64,29.67,29.6,29.61,20900.0,19.7244,19.7443,19.6977,19.7044,20900.0
2008-03-24 14:50:00,29.6,29.63,29.59,29.61,15800.0,19.6977,19.7177,19.6911,19.7044,15800.0
2008-03-24 15:00:00,29.61,29.61,29.42,29.52,80600.0,19.7044,19.7044,19.578,19.6445,80600.0
2008-03-24 15:10:00,29.52,29.58,29.52,29.56,19800.0,19.6445,19.6844,19.6445,19.6711,19800.0
2008-03-24 15:20:00,29.57,29.6,29.52,29.52,27700.0,19.6778,19.6977,19.6445,19.6445,27700.0
2008-03-24 15:30:00,29.52,29.59,29.51,29.59,38500.0,19.6445,19.6911,19.6378,19.6911,38500.0
2008-03-24 15:40:00,29.59,29.63,29.53,29.55,41600.0,19.6911,19.7177,19.6512,19.6645,41600.0
2008-03-24 15:50:00,29.55,29.56,29.48,29.5,70900.0,19.6645,19.6711,19.6179,19.6312,70900.0
2008-03-25 09:30:00,29.45,29.58,29.41,29.58,53100.0,19.5979,19.6844,19.5713,19.6844,53100.0
2008-03-25 09:40:00,29.6,29.8,29.58,29.76,30000.0,19.6977,19.8308,19.6844,19.8042,30000.0
2008-03-25 09:50:00,29.75,29.75,29.56,29.68,26500.0,19.7976,19.7976,19.6711,19.751,26500.0
2008-03-25 10:00:00,29.65,29.66,29.47,29.55,27000.0,19.731,19.7377,19.6112,19.6645,27000.0
2008-03-25 10:10:00,29.55,29.61,29.52,29.59,27700.0,19.6645,19.7044,19.6445,19.6911,27700.0
2008-03-25 10:20:00,29.59,29.61,29.52,29.53,22900.0,19.6911,19.7044,19.6445,19.6512,22900.0
2008-03-25 10:30:00,29.54,29.55,29.49,29.53,23500.0,19.6578,19.6645,19.6245,19.6512,23500.0
2008-03-25 10:40:00,29.52,29.59,29.47,29.54,42600.0,19.6445,19.6911,19.6112,19.6578,42600.0
2008-03-25 10:50:00,29.54,29.56,29.46,29.47,26500.0,19.6578,19.6711,19.6046,19.6112,26500.0
2008-03-25 11:00:00,29.47,29.51,29.41,29.5,97200.0,19.6112,19.6378,19.5713,19.6312,97200.0
2008-03-25 11:10:00,29.5,29.55,29.49,29.5,57200.0,19.6312,19.6645,19.6245,19.6312,57200.0
2008-03-25 11:20:00,29.5,29.56,29.49,29.56,27100.0,19.6312,19.6711,19.6245,19.6711,27100.0
2008-03-25 11:30:00,29.56,29.7,29.54,29.63,24700.0,19.6711,19.7643,19.6578,19.7177,24700.0
2008-03-25 11:40:00,29.62,29.71,29.62,29.71,13700.0,19.7111,19.7709,19.7111,19.7709,13700.0
2008-03-25 11:50:00,29.7,29.84,29.7,29.71,37600.0,19.7643,19.8575,19.7643,19.7709,37600.0
2008-03-25 12:00:00,29.71,29.76,29.69,29.74,11400.0,19.7709,19.8042,19.7576,19.7909,11400.0
2008-03-25 12:10:00,29.74,29.79,29.71,29.74,13800.0,19.7909,19.8242,19.7709,19.7909,13800.0
2008-03-25 12:20:00,29.75,29.77,29.68,29.72,15400.0,19.7976,19.8109,19.751,19.7776,15400.0
2008-03-25 12:30:00,29.72,29.74,29.68,29.72,16100.0,19.7776,19.7909,19.751,19.7776,16100.0
2008-03-25 12:40:00,29.69,29.72,29.65,29.71,26700.0,19.7576,19.7776,19.731,19.7709,26700.0
2008-03-25 12:50:00,29.71,29.74,29.6,29.61,50000.0,19.7709,19.7909,19.6977,19.7044,50000.0
2008-03-25 13:00:00,29.61,29.68,29.61,29.66,14800.0,19.7044,19.751,19.7044,19.7377,14800.0
2008-03-25 13:10:00,29.67,29.7,29.67,29.67,18400.0,19.7443,19.7643,19.7443,19.7443,18400.0
2008-03-25 13:20:00,29.67,29.7,29.63,29.67,48600.0,19.7443,19.7643,19.7177,19.7443,48600.0
2008-03-25 13:30:00,29.67,29.72,29.64,29.66,29900.0,19.7443,19.7776,19.7244,19.7377,29900.0
2008-03-25 13:40:00,29.65,29.66,29.6,29.62,53300.0,19.731,19.7377,19.6977,19.7111,53300.0
2008-03-25 13:50:00,29.62,29.62,29.56,29.59,33900.0,19.7111,19.7111,19.6711,19.6911,33900.0
2008-03-25 14:00:00,29.58,29.64,29.56,29.64,23600.0,19.6844,19.7244,19.6711,19.7244,23600.0
2008-03-25 14:10:00,29.64,29.72,29.64,29.71,17400.0,19.7244,19.7776,19.7244,19.7709,17400.0
2008-03-25 14:20:00,29.71,29.75,29.71,29.72,14200.0,19.7709,19.7976,19.7709,19.7776,14200.0
2008-03-25 14:30:00,29.72,29.73,29.69,29.73,12100.0,19.7776,19.7843,19.7576,19.7843,12100.0
2008-03-25 14:40:00,29.73,29.77,29.69,29.77,23800.0,19.7843,19.8109,19.7576,19.8109,23800.0
2008-03-25 14:50:00,29.77,29.84,29.77,29.83,16300.0,19.8109,19.8575,19.8109,19.8508,16300.0
2008-03-25 15:00:00,29.82,29.84,29.78,29.79,26300.0,19.8441,19.8575,19.8175,19.8242,26300.0
2008-03-25 15:10:00,29.78,29.82,29.75,29.81,25800.0,19.8175,19.8441,19.7976,19.8375,25800.0
2008-03-25 15:20:00,29.8,29.85,29.8,29.84,36600.0,19.8308,19.8641,19.8308,19.8575,36600.0
2008-03-25 15:30:00,29.83,29.87,29.83,29.85,37300.0,19.8508,19.8774,19.8508,19.8641,37300.0
2008-03-25 15:40:00,29.84,29.86,29.73,29.74,65700.0,19.8575,19.8708,19.7843,19.7909,65700.0
2008-03-25 15:50:00,29.74,29.8,29.65,29.75,117200.0,19.7909,19.8308,19.731,19.7976,117200.0
2008-03-26 09:30:00,29.66,29.72,29.55,29.65,16600.0,19.7377,19.7776,19.6645,19.731,16600.0
2008-03-26 09:40:00,29.65,29.66,29.47,29.53,26200.0,19.731,19.7377,19.6112,19.6512,26200.0
2008-03-26 09:50:00,29.53,29.57,29.45,29.51,32200.0,19.6512,19.6778,19.5979,19.6378,32200.0
2008-03-26 10:00:00,29.52,29.62,29.5,29.62,14800.0,19.6445,19.7111,19.6312,19.7111,14800.0
2008-03-26 10:10:00,29.66,29.66,29.53,29.61,13800.0,19.7377,19.7377,19.6512,19.7044,13800.0
2008-03-26 10:20:00,29.61,29.62,29.56,29.58,11600.0,19.7044,19.7111,19.6711,19.6844,11600.0
2008-03-26 10:30:00,29.57,29.59,29.53,29.54,8500.0,19.6778,19.6911,19.6512,19.6578,8500.0
2008-03-26 10:40:00,29.54,29.54,29.41,29.42,16800.0,19.6578,19.6578,19.5713,19.578,16800.0
2008-03-26 10:50:00,29.41,29.46,29.41,29.45,14200.0,19.5713,19.6046,19.5713,19.5979,14200.0
2008-03-26 11:00:00,29.45,29.45,29.35,29.44,18700.0,19.5979,19.5979,19.5314,19.5913,18700.0
2008-03-26 11:10:00,29.43,29.48,29.31,29.33,15200.0,19.5846,19.6179,19.5048,19.5181,15200.0
2008-03-26 11:20:00,29.33,29.44,29.33,29.44,16300.0,19.5181,19.5913,19.5181,19.5913,16300.0
2008-03-26 11:30:00,29.44,29.47,29.44,29.46,7900.0,19.5913,19.6112,19.5913,19.6046,7900.0
2008-03-26 11:40:00,29.46,29.48,29.39,29.48,15300.0,19.6046,19.6179,19.558,19.6179,15300.0
2008-03-26 11:50:00,29.46,29.49,29.41,29.41,13800.0,19.6046,19.6245,19.5713,19.5713,13800.0
2008-03-26 12:00:00,29.41,29.43,29.38,29.42,15100.0,19.5713,19.5846,19.5513,19.578,15100.0
2008-03-26 12:10:00,29.42,29.42,29.34,29.38,21300.0,19.578,19.578,19.5247,19.5513,21300.0
2008-03-26 12:20:00,29.37,29.43,29.36,29.43,7300.0,19.5447,19.5846,19.538,19.5846,7300.0
2008-03-26 12:30:00,29.42,29.43,29.38,29.38,9400.0,19.578,19.5846,19.5513,19.5513,9400.0
2008-03-26 12:40:00,29.39,29.42,29.34,29.34,36000.0,19.558,19.578,19.5247,19.5247,36000.0
2008-03-26 12:50:00,29.34,29.35,29.32,29.33,14400.0,19.5247,19.5314,19.5114,19.5181,14400.0
2008-03-26 13:00:00,29.32,29.36,29.3,29.33,16300.0,19.5114,19.538,19.4981,19.5181,16300.0
2008-03-26 13:10:00,29.35,29.39,29.34,29.34,12700.0,19.5314,19.558,19.5247,19.5247,12700.0
2008-03-26 13:20:00,29.35,29.37,29.32,29.37,14500.0,19.5314,19.5447,19.5114,19.5447,14500.0
2008-03-26 13:30:00,29.36,29.4,29.36,29.4,8900.0,19.538,19.5646,19.538,19.5646,8900.0
2008-03-26 13:40:00,29.4,29.42,29.39,29.41,11300.0,19.5646,19.578,19.558,19.5713,11300.0
2008-03-26 13:50:00,29.41,29.44,29.4,29.42,11100.0,19.5713,19.5913,19.5646,19.578,11100.0
2008-03-26 14:00:00,29.41,29.44,29.39,29.43,23000.0,19.5713,19.5913,19.558,19.5846,23000.0
2008-03-26 14:10:00,29.44,29.5,29.43,29.47,40300.0,19.5913,19.6312,19.5846,19.6112,40300.0
2008-03-26 14:20:00,29.46,29.49,29.44,29.48,16800.0,19.6046,19.6245,19.5913,19.6179,16800.0
2008-03-26 14:30:00,29.47,29.52,29.46,29.48,23200.0,19.6112,19.6445,19.6046,19.6179,23200.0
2008-03-26 14:40:00,29.48,29.53,29.47,29.53,20900.0,19.6179,19.6512,19.6112,19.6512,20900.0
2008-03-26 14:50:00,29.53,29.62,29.52,29.62,23300.0,19.6512,19.7111,19.6445,19.7111,23300.0
2008-03-26 15:00:00,29.63,29.71,29.63,29.66,39000.0,19.7177,19.7709,19.7177,19.7377,39000.0
2008-03-26 15:10:00,29.67,29.67,29.58,29.62,28000.0,19.7443,19.7443,19.6844,19.7111,28000.0
2008-03-26 15:20:00,29.62,29.64,29.55,29.57,37800.0,19.7111,19.7244,19.6645,19.6778,37800.0
2008-03-26 15:30:00,29.57,29.57,29.49,29.52,13800.0,19.6778,19.6778,19.6245,19.6445,13800.0
2008-03-26 15:40:00,29.52,29.58,29.5,29.58,12400.0,19.6445,19.6844,19.6312,19.6844,12400.0
2008-03-26 15:50:00,29.58,29.63,29.55,29.58,57700.0,19.6844,19.7177,19.6645,19.6844,57700.0
2008-03-27 09:30:00,29.53,29.6,29.4,29.51,15000.0,19.6512,19.6977,19.5646,19.6378,15000.0
2008-03-27 09:40:00,29.55,29.61,29.44,29.57,22700.0,19.6645,19.7044,19.5913,19.6778,22700.0
2008-03-27 09:50:00,29.57,29.6,29.5,29.58,22600.0,19.6778,19.6977,19.6312,19.6844,22600.0
2008-03-27 10:00:00,29.58,29.58,29.48,29.48,27800.0,19.6844,19.6844,19.6179,19.6179,27800.0
2008-03-27 10:10:00,29.48,29.48,29.33,29.34,152100.0,19.6179,19.6179,19.5181,19.5247,152100.0
2008-03-27 10:20:00,29.32,29.45,29.31,29.37,19500.0,19.5114,19.5979,19.5048,19.5447,19500.0
2008-03-27 10:30:00,29.38,29.47,29.36,29.47,13600.0,19.5513,19.6112,19.538,19.6112,13600.0
2008-03-27 10:40:00,29.47,29.47,29.43,29.46,18700.0,19.6112,19.6112,19.5846,19.6046,18700.0
2008-03-27 10:50:00,29.47,29.54,29.45,29.45,28300.0,19.6112,19.6578,19.5979,19.5979,28300.0
2008-03-27 11:00:00,29.44,29.47,29.38,29.39,12500.0,19.5913,19.6112,19.5513,19.558,12500.0
2008-03-27 11:10:00,29.4,29.44,29.35,29.41,13100.0,19.5646,19.5913,19.5314,19.5713,13100.0
2008-03-27 11:20:00,29.42,29.47,29.4,29.4,10200.0,19.578,19.6112,19.5646,19.5646,10200.0
2008-03-27 11:30:00,29.38,29.48,29.35,29.42,11900.0,19.5513,19.6179,19.5314,19.578,11900.0
2008-03-27 11:40:00,29.42,29.48,29.41,29.44,16900.0,19.578,19.6179,19.5713,19.5913,16900.0
2008-03-27 11:50:00,29.43,29.5,29.43,29.46,25900.0,19.5846,19.6312,19.5846,19.6046,25900.0
2008-03-27 12:00:00,29.45,29.48,29.41,29.43,22800.0,19.5979,19.6179,19.5713,19.5846,22800.0
2008-03-27 12:10:00,29.43,29.46,29.43,29.43,16300.0,19.5846,19.6046,19.5846,19.5846,16300.0
2008-03-27 12:20:00,29.44,29.48,29.36,29.45,25900.0,19.5913,19.6179,19.538,19.5979,25900.0
2008-03-27 12:30:00,29.47,29.51,29.46,29.49,17800.0,19.6112,19.6378,19.6046,19.6245,17800.0
2008-03-27 12:40:00,29.5,29.54,29.49,29.5,23600.0,19.6312,19.6578,19.6245,19.6312,23600.0
2008-03-27 12:50:00,29.5,29.52,29.48,29.48,24400.0,19.6312,19.6445,19.6179,19.6179,24400.0
2008-03-27 13:00:00,29.48,29.52,29.46,29.47,54600.0,19.6179,19.6445,19.6046,19.6112,54600.0
2008-03-27 13:10:00,29.47,29.47,29.41,29.42,19700.0,19.6112,19.6112,19.5713,19.578,19700.0
2008-03-27 13:20:00,29.42,29.42,29.37,29.39,15900.0,19.578,19.578,19.5447,19.558,15900.0
2008-03-27 13:30:00,29.4,29.4,29.32,29.36,14000.0,19.5646,19.5646,19.5114,19.538,14000.0
2008-03-27 13:40:00,29.36,29.39,29.32,29.38,17300.0,19.538,19.558,19.5114,19.5513,17300.0
2008-03-27 13:50:00,29.38,29.4,29.29,29.3,77000.0,19.5513,19.5646,19.4914,19.4981,77000.0
2008-03-27 14:00:00,29.3,29.36,29.29,29.36,15600.0,19.4981,19.538,19.4914,19.538,15600.0
2008-03-27 14:10:00,29.37,29.46,29.37,29.44,23200.0,19.5447,19.6046,19.5447,19.5913,23200.0
2008-03-27 14:20:00,29.43,29.49,29.42,29.47,19100.0,19.5846,19.6245,19.578,19.6112,19100.0
2008-03-27 14:30:00,29.48,29.54,29.48,29.49,45100.0,19.6179,19.6578,19.6179,19.6245,45100.0
2008-03-27 14:40:00,29.5,29.53,29.44,29.47,45100.0,19.6312,19.6512,19.5913,19.6112,45100.0
2008-03-27 14:50:00,29.47,29.5,29.38,29.39,32500.0,19.6112,19.6312,19.5513,19.558,32500.0
2008-03-27 15:00:00,29.38,29.42,29.36,29.42,17900.0,19.5513,19.578,19.538,19.578,17900.0
2008-03-27 15:10:00,29.41,29.46,29.4,29.44,13600.0,19.5713,19.6046,19.5646,19.5913,13600.0
2008-03-27 15:20:00,29.45,29.45,29.38,29.41,25000.0,19.5979,19.5979,19.5513,19.5713,25000.0
2008-03-27 15:30:00,29.39,29.4,29.18,29.19,48500.0,19.558,19.5646,19.4182,19.4249,48500.0
2008-03-27 15:40:00,29.2,29.21,29.13,29.15,38100.0,19.4316,19.4382,19.385,19.3983,38100.0
2008-03-27 15:50:00,29.14,29.22,29.12,29.15,105900.0,19.3916,19.4449,19.3783,19.3983,105900.0
2008-03-28 09:30:00,29.11,29.15,29.05,29.05,20900.0,19.4855,19.5123,19.4454,19.4454,20900.0
2008-03-28 09:40:00,29.05,29.1,29.04,29.05,24300.0,19.4454,19.4788,19.4387,19.4454,24300.0
2008-03-28 09:50:00,29.05,29.12,29.05,29.12,43500.0,19.4454,19.4922,19.4454,19.4922,43500.0
2008-03-28 10:00:00,29.11,29.25,29.09,29.25,24600.0,19.4855,19.5792,19.4721,19.5792,24600.0
2008-03-28 10:10:00,29.26,29.28,29.1,29.14,25500.0,19.5859,19.5993,19.4788,19.5056,25500.0
2008-03-28 10:20:00,29.14,29.23,29.13,29.23,35600.0,19.5056,19.5659,19.4989,19.5659,35600.0
2008-03-28 10:30:00,29.23,29.26,29.19,29.19,17100.0,19.5659,19.5859,19.5391,19.5391,17100.0
2008-03-28 10:40:00,29.18,29.18,29.09,29.09,28000.0,19.5324,19.5324,19.4721,19.4721,28000.0
2008-03-28 10:50:00,29.1,29.2,29.06,29.1,48900.0,19.4788,19.5458,19.4521,19.4788,48900.0
2008-03-28 11:00:00,29.09,29.16,29.07,29.08,30400.0,19.4721,19.519,19.4588,19.4655,30400.0
2008-03-28 11:10:00,29.07,29.1,29.05,29.06,12600.0,19.4588,19.4788,19.4454,19.4521,12600.0
2008-03-28 11:20:00,29.07,29.13,29.06,29.13,42700.0,19.4588,19.4989,19.4521,19.4989,42700.0
2008-03-28 11:30:00,29.12,29.12,28.99,29.04,68900.0,19.4922,19.4922,19.4052,19.4387,68900.0
2008-03-28 11:40:00,29.04,29.06,29.01,29.04,28100.0,19.4387,19.4521,19.4186,19.4387,28100.0
2008-03-28 11:50:00,29.04,29.06,28.97,28.97,32500.0,19.4387,19.4521,19.3918,19.3918,32500.0
2008-03-28 12:00:00,29.0,29.04,28.96,29.01,20400.0,19.4119,19.4387,19.3851,19.4186,20400.0
2008-03-28 12:10:00,29.0,29.01,28.95,29.0,24800.0,19.4119,19.4186,19.3784,19.4119,24800.0
2008-03-28 12:20:00,29.01,29.08,29.01,29.08,16600.0,19.4186,19.4655,19.4186,19.4655,16600.0
2008-03-28 12:30:00,29.08,29.09,29.04,29.09,26600.0,19.4655,19.4721,19.4387,19.4721,26600.0
2008-03-28 12:40:00,29.09,29.1,29.05,29.09,25900.0,19.4721,19.4788,19.4454,19.4721,25900.0
2008-03-28 12:50:00,29.1,29.15,29.09,29.15,33500.0,19.4788,19.5123,19.4721,19.5123,33500.0
2008-03-28 13:00:00,29.15,29.16,28.99,29.03,55900.0,19.5123,19.519,19.4052,19.432,55900.0
2008-03-28 13:10:00,29.02,29.07,29.01,29.06,7800.0,19.4253,19.4588,19.4186,19.4521,7800.0
2008-03-28 13:20:00,29.06,29.07,28.98,29.02,26900.0,19.4521,19.4588,19.3985,19.4253,26900.0
2008-03-28 13:30:00,29.02,29.03,29.0,29.03,14900.0,19.4253,19.432,19.4119,19.432,14900.0
2008-03-28 13:40:00,29.03,29.03,28.9,28.93,31400.0,19.432,19.432,19.345,19.365,31400.0
2008-03-28 13:50:00,28.92,28.99,28.92,28.95,18200.0,19.3584,19.4052,19.3584,19.3784,18200.0
2008-03-28 14:00:00,28.95,29.04,28.95,29.04,10900.0,19.3784,19.4387,19.3784,19.4387,10900.0
2008-03-28 14:10:00,29.04,29.11,29.02,29.08,22300.0,19.4387,19.4855,19.4253,19.4655,22300.0
2008-03-28 14:20:00,29.06,29.09,29.03,29.05,11200.0,19.4521,19.4721,19.432,19.4454,11200.0
2008-03-28 14:30:00,29.05,29.09,29.02,29.02,9300.0,19.4454,19.4721,19.4253,19.4253,9300.0
2008-03-28 14:40:00,29.02,29.07,29.0,29.06,9600.0,19.4253,19.4588,19.4119,19.4521,9600.0
2008-03-28 14:50:00,29.06,29.11,29.04,29.11,8700.0,19.4521,19.4855,19.4387,19.4855,8700.0
2008-03-28 15:00:00,29.11,29.11,29.05,29.06,18800.0,19.4855,19.4855,19.4454,19.4521,18800.0
2008-03-28 15:10:00,29.05,29.07,28.98,29.01,10500.0,19.4454,19.4588,19.3985,19.4186,10500.0
2008-03-28 15:20:00,29.02,29.08,29.01,29.03,11600.0,19.4253,19.4655,19.4186,19.432,11600.0
2008-03-28 15:30:00,29.03,29.04,28.9,28.92,22800.0,19.432,19.4387,19.345,19.3584,22800.0
2008-03-28 15:40:00,28.9,28.91,28.79,28.81,31800.0,19.345,19.3517,19.2713,19.2847,31800.0
2008-03-28 15:50:00,28.8,28.91,28.78,28.91,57000.0,19.278,19.3517,19.2646,19.3517,57000.0
2008-03-31 09:30:00,29.05,29.12,28.92,29.09,16000.0,19.4454,19.4922,19.3584,19.4721,16000.0
2008-03-31 09:40:00,29.09,29.15,29.05,29.06,136400.0,19.4721,19.5123,19.4454,19.4521,136400.0
2008-03-31 09:50:00,29.05,29.07,29.02,29.04,16000.0,19.4454,19.4588,19.4253,19.4387,16000.0
2008-03-31 10:00:00,29.04,29.05,29.0,29.01,12400.0,19.4387,19.4454,19.4119,19.4186,12400.0
2008-03-31 10:10:00,29.02,29.04,28.97,29.01,24400.0,19.4253,19.4387,19.3918,19.4186,24400.0
2008-03-31 10:20:00,29.0,29.01,28.97,28.98,125800.0,19.4119,19.4186,19.3918,19.3985,125800.0
2008-03-31 10:30:00,28.98,29.02,28.98,29.0,19300.0,19.3985,19.4253,19.3985,19.4119,19300.0
2008-03-31 10:40:00,29.0,29.0,28.96,28.97,34900.0,19.4119,19.4119,19.3851,19.3918,34900.0
2008-03-31 10:50:00,28.98,29.0,28.95,28.99,29200.0,19.3985,19.4119,19.3784,19.4052,29200.0
2008-03-31 11:00:00,28.98,29.04,28.95,28.99,92800.0,19.3985,19.4387,19.3784,19.4052,92800.0
2008-03-31 11:10:00,28.99,28.99,28.97,28.98,24100.0,19.4052,19.4052,19.3918,19.3985,24100.0
2008-03-31 11:20:00,28.98,29.0,28.94,29.0,39500.0,19.3985,19.4119,19.3717,19.4119,39500.0
2008-03-31 11:30:00,28.99,29.01,28.98,29.0,32700.0,19.4052,19.4186,19.3985,19.4119,32700.0
2008-03-31 11:40:00,29.0,29.1,29.0,29.08,47100.0,19.4119,19.4788,19.4119,19.4655,47100.0
2008-03-31 11:50:00,29.08,29.14,29.02,29.03,31300.0,19.4655,19.5056,19.4253,19.432,31300.0
2008-03-31 12:00:00,29.04,29.07,29.02,29.06,27500.0,19.4387,19.4588,19.4253,19.4521,27500.0
2008-03-31 12:10:00,29.07,29.08,29.04,29.04,14800.0,19.4588,19.4655,19.4387,19.4387,14800.0
2008-03-31 12:20:00,29.04,29.06,29.01,29.06,23700.0,19.4387,19.4521,19.4186,19.4521,23700.0
2008-03-31 12:30:00,29.06,29.12,29.05,29.1,26600.0,19.4521,19.4922,19.4454,19.4788,26600.0
2008-03-31 12:40:00,29.09,29.13,29.09,29.1,17200.0,19.4721,19.4989,19.4721,19.4788,17200.0
2008-03-31 12:50:00,29.12,29.23,29.11,29.23,15300.0,19.4922,19.5659,19.4855,19.5659,15300.0
2008-03-31 13:00:00,29.22,29.29,29.22,29.26,15900.0,19.5592,19.606,19.5592,19.5859,15900.0
2008-03-31 13:10:00,29.27,29.29,29.25,29.28,9800.0,19.5926,19.606,19.5792,19.5993,9800.0
2008-03-31 13:20:00,29.27,29.3,29.26,29.28,12400.0,19.5926,19.6127,19.5859,19.5993,12400.0
2008-03-31 13:30:00,29.28,29.33,29.27,29.3,17900.0,19.5993,19.6328,19.5926,19.6127,17900.0
2008-03-31 13:40:00,29.31,29.31,29.25,29.27,13300.0,19.6194,19.6194,19.5792,19.5926,13300.0
2008-03-31 13:50:00,29.27,29.3,29.26,29.28,9700.0,19.5926,19.6127,19.5859,19.5993,9700.0
2008-03-31 14:00:00,29.28,29.28,29.19,29.19,11900.0,19.5993,19.5993,19.5391,19.5391,11900.0
2008-03-31 14:10:00,29.19,29.2,29.14,29.15,18300.0,19.5391,19.5458,19.5056,19.5123,18300.0
2008-03-31 14:20:00,29.16,29.17,29.13,29.14,18000.0,19.519,19.5257,19.4989,19.5056,18000.0
2008-03-31 14:30:00,29.14,29.18,29.13,29.15,14800.0,19.5056,19.5324,19.4989,19.5123,14800.0
2008-03-31 14:40:00,29.16,29.16,29.09,29.1,17000.0,19.519,19.519,19.4721,19.4788,17000.0
2008-03-31 14:50:00,29.09,29.09,29.0,29.04,27000.0,19.4721,19.4721,19.4119,19.4387,27000.0
2008-03-31 15:00:00,29.04,29.04,29.02,29.02,28400.0,19.4387,19.4387,19.4253,19.4253,28400.0
2008-03-31 15:10:00,29.02,29.04,28.99,29.01,41300.0,19.4253,19.4387,19.4052,19.4186,41300.0
2008-03-31 15:20:00,29.02,29.09,29.01,29.02,34100.0,19.4253,19.4721,19.4186,19.4253,34100.0
2008-03-31 15:30:00,29.02,29.04,29.01,29.03,39500.0,19.4253,19.4387,19.4186,19.432,39500.0
2008-03-31 15:40:00,29.04,29.25,29.04,29.22,87500.0,19.4387,19.5792,19.4387,19.5592,87500.0
2008-03-31 15:50:00,29.22,29.32,29.22,29.26,115100.0,19.5592,19.6261,19.5592,19.5859,115100.0
2008-04-01 09:30:00,29.56,29.6,29.5,29.54,63600.0,19.7868,19.8135,19.7466,19.7734,63600.0
2008-04-01 09:40:00,29.54,29.59,29.41,29.49,53600.0,19.7734,19.8068,19.6863,19.7399,53600.0
2008-04-01 09:50:00,29.5,29.5,29.42,29.45,11000.0,19.7466,19.7466,19.693,19.7131,11000.0
2008-04-01 10:00:00,29.46,29.65,29.46,29.57,24300.0,19.7198,19.847,19.7198,19.7934,24300.0
2008-04-01 10:10:00,29.57,29.62,29.56,29.62,20500.0,19.7934,19.8269,19.7868,19.8269,20500.0
2008-04-01 10:20:00,29.6,29.66,29.6,29.66,28600.0,19.8135,19.8537,19.8135,19.8537,28600.0
2008-04-01 10:30:00,29.66,29.68,29.62,29.64,26700.0,19.8537,19.8671,19.8269,19.8403,26700.0
2008-04-01 10:40:00,29.64,29.65,29.58,29.6,21400.0,19.8403,19.847,19.8001,19.8135,21400.0
2008-04-01 10:50:00,29.6,29.62,29.58,29.59,35500.0,19.8135,19.8269,19.8001,19.8068,35500.0
2008-04-01 11:00:00,29.59,29.6,29.59,29.6,11700.0,19.8068,19.8135,19.8068,19.8135,11700.0
2008-04-01 11:10:00,29.6,29.6,29.57,29.57,26400.0,19.8135,19.8135,19.7934,19.7934,26400.0
2008-04-01 11:20:00,29.57,29.58,29.57,29.58,14000.0,19.7934,19.8001,19.7934,19.8001,14000.0
2008-04-01 11:30:00,29.58,29.62,29.57,29.62,24300.0,19.8001,19.8269,19.7934,19.8269,24300.0
2008-04-01 11:40:00,29.61,29.64,29.6,29.63,10100.0,19.8202,19.8403,19.8135,19.8336,10100.0
2008-04-01 11:50:00,29.62,29.63,29.61,29.63,14300.0,19.8269,19.8336,19.8202,19.8336,14300.0
2008-04-01 12:00:00,29.63,29.63,29.61,29.62,28800.0,19.8336,19.8336,19.8202,19.8269,28800.0
2008-04-01 12:10:00,29.63,29.63,29.61,29.62,15500.0,19.8336,19.8336,19.8202,19.8269,15500.0
2008-04-01 12:20:00,29.62,29.64,29.61,29.64,15800.0,19.8269,19.8403,19.8202,19.8403,15800.0
2008-04-01 12:30:00,29.63,29.64,29.63,29.64,12900.0,19.8336,19.8403,19.8336,19.8403,12900.0
2008-04-01 12:40:00,29.63,29.66,29.63,29.63,13700.0,19.8336,19.8537,19.8336,19.8336,13700.0
2008-04-01 12:50:00,29.63,29.64,29.57,29.6,9700.0,19.8336,19.8403,19.7934,19.8135,9700.0
2008-04-01 13:00:00,29.61,29.65,29.59,29.65,22600.0,19.8202,19.847,19.8068,19.847,22600.0
2008-04-01 13:10:00,29.65,29.67,29.63,29.66,20500.0,19.847,19.8604,19.8336,19.8537,20500.0
2008-04-01 13:20:00,29.66,29.68,29.65,29.67,16500.0,19.8537,19.8671,19.847,19.8604,16500.0
2008-04-01 13:30:00,29.69,29.72,29.68,29.71,15500.0,19.8738,19.8939,19.8671,19.8872,15500.0
2008-04-01 13:40:00,29.71,29.73,29.71,29.73,11300.0,19.8872,19.9005,19.8872,19.9005,11300.0
2008-04-01 13:50:00,29.74,29.76,29.73,29.75,17800.0,19.9072,19.9206,19.9005,19.9139,17800.0
2008-04-01 14:00:00,29.75,29.76,29.71,29.73,14900.0,19.9139,19.9206,19.8872,19.9005,14900.0
2008-04-01 14:10:00,29.73,29.73,29.7,29.7,19600.0,19.9005,19.9005,19.8805,19.8805,19600.0
2008-04-01 14:20:00,29.7,29.78,29.7,29.7,25200.0,19.8805,19.934,19.8805,19.8805,25200.0
2008-04-01 14:30:00,29.7,29.77,29.7,29.77,27000.0,19.8805,19.9273,19.8805,19.9273,27000.0
2008-04-01 14:40:00,29.78,29.8,29.74,29.75,35700.0,19.934,19.9474,19.9072,19.9139,35700.0
2008-04-01 14:50:00,29.75,29.77,29.69,29.69,30000.0,19.9139,19.9273,19.8738,19.8738,30000.0
2008-04-01 15:00:00,29.69,29.7,29.65,29.68,38800.0,19.8738,19.8805,19.847,19.8671,38800.0
2008-04-01 15:10:00,29.67,29.7,29.63,29.64,25900.0,19.8604,19.8805,19.8336,19.8403,25900.0
2008-04-01 15:20:00,29.63,29.68,29.62,29.63,56200.0,19.8336,19.8671,19.8269,19.8336,56200.0
2008-04-01 15:30:00,29.62,29.64,29.57,29.58,59400.0,19.8269,19.8403,19.7934,19.8001,59400.0
2008-04-01 15:40:00,29.59,29.61,29.53,29.56,119900.0,19.8068,19.8202,19.7667,19.7868,119900.0
2008-04-01 15:50:00,29.56,29.61,29.56,29.61,93100.0,19.7868,19.8202,19.7868,19.8202,93100.0
2008-04-02 09:30:00,29.7,29.89,29.64,29.87,17100.0,19.8805,20.0076,19.8403,19.9943,17100.0
2008-04-02 09:40:00,29.88,29.89,29.83,29.88,18700.0,20.001,20.0076,19.9675,20.001,18700.0
2008-04-02 09:50:00,29.88,29.89,29.75,29.77,21000.0,20.001,20.0076,19.9139,19.9273,21000.0
2008-04-02 10:00:00,29.76,29.83,29.74,29.82,25500.0,19.9206,19.9675,19.9072,19.9608,25500.0
2008-04-02 10:10:00,29.82,29.83,29.78,29.79,16400.0,19.9608,19.9675,19.934,19.9407,16400.0
2008-04-02 10:20:00,29.78,29.8,29.75,29.76,25600.0,19.934,19.9474,19.9139,19.9206,25600.0
2008-04-02 10:30:00,29.76,29.82,29.75,29.78,27800.0,19.9206,19.9608,19.9139,19.934,27800.0
2008-04-02 10:40:00,29.79,29.79,29.76,29.78,9800.0,19.9407,19.9407,19.9206,19.934,9800.0
2008-04-02 10:50:00,29.79,29.79,29.74,29.75,16700.0,19.9407,19.9407,19.9072,19.9139,16700.0
2008-04-02 11:00:00,29.75,29.77,29.75,29.76,15500.0,19.9139,19.9273,19.9139,19.9206,15500.0
2008-04-02 11:10:00,29.77,29.78,29.75,29.75,17600.0,19.9273,19.934,19.9139,19.9139,17600.0
2008-04-02 11:20:00,29.75,29.83,29.74,29.83,31100.0,19.9139,19.9675,19.9072,19.9675,31100.0
2008-04-02 11:30:00,29.83,29.86,29.82,29.86,11800.0,19.9675,19.9876,19.9608,19.9876,11800.0
2008-04-02 11:40:00,29.86,29.87,29.83,29.87,17100.0,19.9876,19.9943,19.9675,19.9943,17100.0
2008-04-02 11:50:00,29.87,29.87,29.83,29.84,17600.0,19.9943,19.9943,19.9675,19.9742,17600.0
2008-04-02 12:00:00,29.85,29.86,29.82,29.83,16000.0,19.9809,19.9876,19.9608,19.9675,16000.0
2008-04-02 12:10:00,29.82,29.84,29.8,29.83,16800.0,19.9608,19.9742,19.9474,19.9675,16800.0
2008-04-02 12:20:00,29.83,29.85,29.82,29.83,16000.0,19.9675,19.9809,19.9608,19.9675,16000.0
2008-04-02 12:30:00,29.83,29.85,29.83,29.85,11700.0,19.9675,19.9809,19.9675,19.9809,11700.0
2008-04-02 12:40:00,29.84,29.86,29.81,29.81,12100.0,19.9742,19.9876,19.9541,19.9541,12100.0
2008-04-02 12:50:00,29.81,29.82,29.78,29.81,19400.0,19.9541,19.9608,19.934,19.9541,19400.0
2008-04-02 13:00:00,29.8,29.83,29.76,29.77,22200.0,19.9474,19.9675,19.9206,19.9273,22200.0
2008-04-02 13:10:00,29.76,29.8,29.74,29.77,19700.0,19.9206,19.9474,19.9072,19.9273,19700.0
2008-04-02 13:20:00,29.77,29.85,29.76,29.84,28300.0,19.9273,19.9809,19.9206,19.9742,28300.0
2008-04-02 13:30:00,29.84,29.87,29.81,29.86,48600.0,19.9742,19.9943,19.9541,19.9876,48600.0
2008-04-02 13:40:00,29.86,29.92,29.83,29.92,23900.0,19.9876,20.0277,19.9675,20.0277,23900.0
2008-04-02 13:50:00,29.93,29.96,29.92,29.92,12200.0,20.0344,20.0545,20.0277,20.0277,12200.0
2008-04-02 14:00:00,29.92,29.92,29.88,29.91,17400.0,20.0277,20.0277,20.001,20.021,17400.0
2008-04-02 14:10:00,29.92,29.95,29.9,29.93,19400.0,20.0277,20.0478,20.0143,20.0344,19400.0
2008-04-02 14:20:00,29.93,29.93,29.87,29.92,16100.0,20.0344,20.0344,19.9943,20.0277,16100.0
2008-04-02 14:30:00,29.92,29.92,29.82,29.86,25800.0,20.0277,20.0277,19.9608,19.9876,25800.0
2008-04-02 14:40:00,29.85,29.87,29.77,29.77,53300.0,19.9809,19.9943,19.9273,19.9273,53300.0
2008-04-02 14:50:00,29.77,29.78,29.73,29.74,74100.0,19.9273,19.934,19.9005,19.9072,74100.0
2008-04-02 15:00:00,29.74,29.74,29.62,29.64,35400.0,19.9072,19.9072,19.8269,19.8403,35400.0
2008-04-02 15:10:00,29.64,29.71,29.64,29.71,30900.0,19.8403,19.8872,19.8403,19.8872,30900.0
2008-04-02 15:20:00,29.71,29.75,29.68,29.73,41600.0,19.8872,19.9139,19.8671,19.9005,41600.0
2008-04-02 15:30:00,29.75,29.75,29.7,29.71,28700.0,19.9139,19.9139,19.8805,19.8872,28700.0
2008-04-02 15:40:00,29.72,29.76,29.7,29.75,43200.0,19.8939,19.9206,19.8805,19.9139,43200.0
2008-04-02 15:50:00,29.76,29.77,29.72,29.75,46800.0,19.9206,19.9273,19.8939,19.9139,46800.0
2008-04-03 09:30:00,29.71,29.74,29.67,29.7,16200.0,19.8872,19.9072,19.8604,19.8805,16200.0
2008-04-03 09:40:00,29.72,29.82,29.71,29.78,12600.0,19.8939,19.9608,19.8872,19.934,12600.0
2008-04-03 09:50:00,29.75,29.82,29.74,29.8,10800.0,19.9139,19.9608,19.9072,19.9474,10800.0
2008-04-03 10:00:00,29.81,29.81,29.72,29.78,16800.0,19.9541,19.9541,19.8939,19.934,16800.0
2008-04-03 10:10:00,29.78,29.78,29.67,29.67,16800.0,19.934,19.934,19.8604,19.8604,16800.0
2008-04-03 10:20:00,29.67,29.67,29.55,29.57,18100.0,19.8604,19.8604,19.7801,19.7934,18100.0
2008-04-03 10:30:00,29.57,29.58,29.54,29.58,11900.0,19.7934,19.8001,19.7734,19.8001,11900.0
2008-04-03 10:40:00,29.59,29.62,29.55,29.59,20300.0,19.8068,19.8269,19.7801,19.8068,20300.0
2008-04-03 10:50:00,29.59,29.61,29.57,29.61,15500.0,19.8068,19.8202,19.7934,19.8202,15500.0
2008-04-03 11:00:00,29.61,29.69,29.6,29.68,12600.0,19.8202,19.8738,19.8135,19.8671,12600.0
2008-04-03 11:10:00,29.68,29.73,29.67,29.7,17600.0,19.8671,19.9005,19.8604,19.8805,17600.0
2008-04-03 11:20:00,29.69,29.7,29.62,29.63,47600.0,19.8738,19.8805,19.8269,19.8336,47600.0
2008-04-03 11:30:00,29.63,29.67,29.63,29.63,9000.0,19.8336,19.8604,19.8336,19.8336,9000.0
2008-04-03 11:40:00,29.64,29.67,29.62,29.66,8700.0,19.8403,19.8604,19.8269,19.8537,8700.0
2008-04-03 11:50:00,29.65,29.67,29.6,29.61,12500.0,19.847,19.8604,19.8135,19.8202,12500.0
2008-04-03 12:00:00,29.6,29.66,29.6,29.66,11000.0,19.8135,19.8537,19.8135,19.8537,11000.0
2008-04-03 12:10:00,29.65,29.66,29.61,29.64,12600.0,19.847,19.8537,19.8202,19.8403,12600.0
2008-04-03 12:20:00,29.64,29.65,29.57,29.6,8400.0,19.8403,19.847,19.7934,19.8135,8400.0
2008-04-03 12:30:00,29.61,29.68,29.6,29.66,9200.0,19.8202,19.8671,19.8135,19.8537,9200.0
2008-04-03 12:40:00,29.67,29.73,29.67,29.73,12000.0,19.8604,19.9005,19.8604,19.9005,12000.0
2008-04-03 12:50:00,29.73,29.74,29.66,29.67,14300.0,19.9005,19.9072,19.8537,19.8604,14300.0
2008-04-03 13:00:00,29.67,29.69,29.67,29.67,10000.0,19.8604,19.8738,19.8604,19.8604,10000.0
2008-04-03 13:10:00,29.67,29.76,29.67,29.76,11900.0,19.8604,19.9206,19.8604,19.9206,11900.0
2008-04-03 13:20:00,29.73,29.74,29.67,29.73,21500.0,19.9005,19.9072,19.8604,19.9005,21500.0
2008-04-03 13:30:00,29.73,29.73,29.66,29.73,35600.0,19.9005,19.9005,19.8537,19.9005,35600.0
2008-04-03 13:40:00,29.73,29.8,29.71,29.8,14000.0,19.9005,19.9474,19.8872,19.9474,14000.0
2008-04-03 13:50:00,29.8,29.83,29.78,29.8,35700.0,19.9474,19.9675,19.934,19.9474,35700.0
2008-04-03 14:00:00,29.81,29.84,29.8,29.84,14400.0,19.9541,19.9742,19.9474,19.9742,14400.0
2008-04-03 14:10:00,29.85,29.88,29.83,29.84,26100.0,19.9809,20.001,19.9675,19.9742,26100.0
2008-04-03 14:20:00,29.84,29.88,29.84,29.87,14100.0,19.9742,20.001,19.9742,19.9943,14100.0
2008-04-03 14:30:00,29.88,29.95,29.87,29.95,80200.0,20.001,20.0478,19.9943,20.0478,80200.0
2008-04-03 14:40:00,29.95,29.95,29.92,29.93,15400.0,20.0478,20.0478,20.0277,20.0344,15400.0
2008-04-03 14:50:00,29.94,29.96,29.92,29.96,11300.0,20.0411,20.0545,20.0277,20.0545,11300.0
2008-04-03 15:00:00,29.95,29.97,29.91,29.92,19800.0,20.0478,20.0612,20.021,20.0277,19800.0
2008-04-03 15:10:00,29.91,29.94,29.9,29.91,27400.0,20.021,20.0411,20.0143,20.021,27400.0
2008-04-03 15:20:00,29.91,29.97,29.73,29.97,43900.0,20.021,20.0612,19.9005,20.0612,43900.0
2008-04-03 15:30:00,29.96,29.99,29.96,29.97,34300.0,20.0545,20.0746,20.0545,20.0612,34300.0
2008-04-03 15:40:00,29.97,29.98,29.96,29.96,39900.0,20.0612,20.0679,20.0545,20.0545,39900.0
2008-04-03 15:50:00,29.96,30.03,29.95,30.0,65700.0,20.0545,20.1014,20.0478,20.0813,65700.0
2008-04-04 09:30:00,30.09,30.17,30.0,30.04,17400.0,20.1415,20.1951,20.0813,20.1081,17400.0
2008-04-04 09:40:00,30.04,30.09,30.0,30.02,21600.0,20.1081,20.1415,20.0813,20.0947,21600.0
2008-04-04 09:50:00,30.0,30.05,30.0,30.02,15400.0,20.0813,20.1147,20.0813,20.0947,15400.0
2008-04-04 10:00:00,30.01,30.04,30.0,30.03,24400.0,20.088,20.1081,20.0813,20.1014,24400.0
2008-04-04 10:10:00,30.01,30.04,30.0,30.03,32900.0,20.088,20.1081,20.0813,20.1014,32900.0
2008-04-04 10:20:00,30.03,30.1,30.01,30.05,18300.0,20.1014,20.1482,20.088,20.1147,18300.0
2008-04-04 10:30:00,30.05,30.06,29.93,29.97,11000.0,20.1147,20.1214,20.0344,20.0612,11000.0
2008-04-04 10:40:00,29.96,30.04,29.96,30.01,15700.0,20.0545,20.1081,20.0545,20.088,15700.0
2008-04-04 10:50:00,30.0,30.01,29.97,30.0,29900.0,20.0813,20.088,20.0612,20.0813,29900.0
2008-04-04 11:00:00,29.99,30.05,29.98,30.04,48600.0,20.0746,20.1147,20.0679,20.1081,48600.0
2008-04-04 11:10:00,30.05,30.05,30.01,30.01,10600.0,20.1147,20.1147,20.088,20.088,10600.0
2008-04-04 11:20:00,30.01,30.03,29.98,30.01,13300.0,20.088,20.1014,20.0679,20.088,13300.0
2008-04-04 11:30:00,30.01,30.03,29.98,30.01,30800.0,20.088,20.1014,20.0679,20.088,30800.0
2008-04-04 11:40:00,30.01,30.01,29.97,29.99,17500.0,20.088,20.088,20.0612,20.0746,17500.0
2008-04-04 11:50:00,29.99,30.05,29.98,30.01,10400.0,20.0746,20.1147,20.0679,20.088,10400.0
2008-04-04 12:00:00,30.01,30.09,29.99,30.08,8800.0,20.088,20.1415,20.0746,20.1348,8800.0
2008-04-04 12:10:00,30.08,30.21,30.08,30.18,11700.0,20.1348,20.2218,20.1348,20.2018,11700.0
2008-04-04 12:20:00,30.16,30.23,30.16,30.21,11200.0,20.1884,20.2352,20.1884,20.2218,11200.0
2008-04-04 12:30:00,30.22,30.25,30.19,30.21,8800.0,20.2285,20.2486,20.2085,20.2218,8800.0
2008-04-04 12:40:00,30.21,30.21,30.19,30.19,12200.0,20.2218,20.2218,20.2085,20.2085,12200.0
2008-04-04 12:50:00,30.19,30.21,30.19,30.21,11300.0,20.2085,20.2218,20.2085,20.2218,11300.0
2008-04-04 13:00:00,30.2,30.2,30.14,30.14,14400.0,20.2152,20.2152,20.175,20.175,14400.0
2008-04-04 13:10:00,30.14,30.21,30.13,30.19,11800.0,20.175,20.2218,20.1683,20.2085,11800.0
2008-04-04 13:20:00,30.18,30.21,30.18,30.2,10800.0,20.2018,20.2218,20.2018,20.2152,10800.0
2008-04-04 13:30:00,30.2,30.2,30.16,30.17,4700.0,20.2152,20.2152,20.1884,20.1951,4700.0
2008-04-04 13:40:00,30.17,30.2,30.16,30.2,6300.0,20.1951,20.2152,20.1884,20.2152,6300.0
2008-04-04 13:50:00,30.2,30.2,30.15,30.18,10700.0,20.2152,20.2152,20.1817,20.2018,10700.0
2008-04-04 14:00:00,30.18,30.21,30.15,30.17,23700.0,20.2018,20.2218,20.1817,20.1951,23700.0
2008-04-04 14:10:00,30.18,30.2,30.15,30.18,23400.0,20.2018,20.2152,20.1817,20.2018,23400.0
2008-04-04 14:20:00,30.17,30.22,30.17,30.21,15900.0,20.1951,20.2285,20.1951,20.2218,15900.0
2008-04-04 14:30:00,30.19,30.23,30.18,30.22,24400.0,20.2085,20.2352,20.2018,20.2285,24400.0
2008-04-04 14:40:00,30.22,30.24,30.21,30.23,13300.0,20.2285,20.2419,20.2218,20.2352,13300.0
2008-04-04 14:50:00,30.24,30.24,30.2,30.21,15500.0,20.2419,20.2419,20.2152,20.2218,15500.0
2008-04-04 15:00:00,30.2,30.26,30.18,30.22,20100.0,20.2152,20.2553,20.2018,20.2285,20100.0
2008-04-04 15:10:00,30.23,30.23,30.14,30.17,14500.0,20.2352,20.2352,20.175,20.1951,14500.0
2008-04-04 15:20:00,30.15,30.19,30.14,30.17,13800.0,20.1817,20.2085,20.175,20.1951,13800.0
2008-04-04 15:30:00,30.17,30.21,30.12,30.13,29900.0,20.1951,20.2218,20.1616,20.1683,29900.0
2008-04-04 15:40:00,30.13,30.15,30.09,30.12,31800.0,20.1683,20.1817,20.1415,20.1616,31800.0
2008-04-04 15:50:00,30.12,30.18,30.11,30.16,36800.0,20.1616,20.2018,20.1549,20.1884,36800.0
2008-04-07 09:30:00,30.32,30.32,30.08,30.09,20000.0,20.2955,20.2955,20.1348,20.1415,20000.0
2008-04-07 09:40:00,30.07,30.09,29.89,29.98,57900.0,20.1281,20.1415,20.0076,20.0679,57900.0
2008-04-07 09:50:00,29.96,30.07,29.96,30.0,16600.0,20.0545,20.1281,20.0545,20.0813,16600.0
2008-04-07 10:00:00,30.0,30.0,29.96,29.96,10600.0,20.0813,20.0813,20.0545,20.0545,10600.0
2008-04-07 10:10:00,29.99,30.04,29.98,30.01,6200.0,20.0746,20.1081,20.0679,20.088,6200.0
2008-04-07 10:20:00,30.01,30.03,29.98,30.01,24200.0,20.088,20.1014,20.0679,20.088,24200.0
2008-04-07 10:30:00,30.01,30.02,30.0,30.01,18100.0,20.088,20.0947,20.0813,20.088,18100.0
2008-04-07 10:40:00,30.01,30.02,30.0,30.0,9700.0,20.088,20.0947,20.0813,20.0813,9700.0
2008-04-07 10:50:00,30.01,30.03,29.99,30.03,14400.0,20.088,20.1014,20.0746,20.1014,14400.0
2008-04-07 11:00:00,30.03,30.06,30.02,30.04,11600.0,20.1014,20.1214,20.0947,20.1081,11600.0
2008-04-07 11:10:00,30.04,30.12,30.04,30.12,8200.0,20.1081,20.1616,20.1081,20.1616,8200.0
2008-04-07 11:20:00,30.12,30.16,30.12,30.14,6400.0,20.1616,20.1884,20.1616,20.175,6400.0
2008-04-07 11:30:00,30.16,30.29,30.16,30.26,61500.0,20.1884,20.2754,20.1884,20.2553,61500.0
2008-04-07 11:40:00,30.26,30.31,30.26,30.3,12900.0,20.2553,20.2888,20.2553,20.2821,12900.0
2008-04-07 11:50:00,30.3,30.31,30.22,30.23,11600.0,20.2821,20.2888,20.2285,20.2352,11600.0
2008-04-07 12:00:00,30.22,30.23,30.19,30.2,8700.0,20.2285,20.2352,20.2085,20.2152,8700.0
2008-04-07 12:10:00,30.2,30.26,30.18,30.19,12800.0,20.2152,20.2553,20.2018,20.2085,12800.0
2008-04-07 12:20:00,30.2,30.28,30.2,30.25,7600.0,20.2152,20.2687,20.2152,20.2486,7600.0
2008-04-07 12:30:00,30.26,30.27,30.23,30.24,10100.0,20.2553,20.262,20.2352,20.2419,10100.0
2008-04-07 12:40:00,30.24,30.26,30.21,30.21,10400.0,20.2419,20.2553,20.2218,20.2218,10400.0
2008-04-07 12:50:00,30.22,30.24,30.19,30.21,5600.0,20.2285,20.2419,20.2085,20.2218,5600.0
2008-04-07 13:00:00,30.21,30.23,30.19,30.21,6000.0,20.2218,20.2352,20.2085,20.2218,6000.0
2008-04-07 13:10:00,30.23,30.23,30.19,30.2,6200.0,20.2352,20.2352,20.2085,20.2152,6200.0
2008-04-07 13:20:00,30.2,30.2,30.19,30.2,7100.0,20.2152,20.2152,20.2085,20.2152,7100.0
2008-04-07 13:30:00,30.2,30.2,30.17,30.19,10800.0,20.2152,20.2152,20.1951,20.2085,10800.0
2008-04-07 13:40:00,30.18,30.19,30.14,30.15,7500.0,20.2018,20.2085,20.175,20.1817,7500.0
2008-04-07 13:50:00,30.16,30.17,30.15,30.16,7300.0,20.1884,20.1951,20.1817,20.1884,7300.0
2008-04-07 14:00:00,30.17,30.18,30.14,30.16,10400.0,20.1951,20.2018,20.175,20.1884,10400.0
2008-04-07 14:10:00,30.17,30.17,30.13,30.14,8500.0,20.1951,20.1951,20.1683,20.175,8500.0
2008-04-07 14:20:00,30.14,30.15,30.1,30.12,11900.0,20.175,20.1817,20.1482,20.1616,11900.0
2008-04-07 14:30:00,30.11,30.12,30.02,30.03,14400.0,20.1549,20.1616,20.0947,20.1014,14400.0
2008-04-07 14:40:00,30.04,30.06,30.02,30.06,11700.0,20.1081,20.1214,20.0947,20.1214,11700.0
2008-04-07 14:50:00,30.05,30.14,30.03,30.13,19700.0,20.1147,20.175,20.1014,20.1683,19700.0
2008-04-07 15:00:00,30.11,30.13,30.1,30.1,17000.0,20.1549,20.1683,20.1482,20.1482,17000.0
2008-04-07 15:10:00,30.1,30.15,30.06,30.14,20600.0,20.1482,20.1817,20.1214,20.175,20600.0
2008-04-07 15:20:00,30.14,30.2,30.13,30.16,13600.0,20.175,20.2152,20.1683,20.1884,13600.0
2008-04-07 15:30:00,30.16,30.16,30.05,30.06,28200.0,20.1884,20.1884,20.1147,20.1214,28200.0
2008-04-07 15:40:00,30.07,30.12,30.06,30.1,39700.0,20.1281,20.1616,20.1214,20.1482,39700.0
2008-04-07 15:50:00,30.09,30.12,30.07,30.11,40400.0,20.1415,20.1616,20.1281,20.1549,40400.0
2008-04-08 09:30:00,29.97,30.07,29.87,29.94,27300.0,20.0612,20.1281,19.9943,20.0411,27300.0
2008-04-08 09:40:00,29.95,30.04,29.95,30.04,16400.0,20.0478,20.1081,20.0478,20.1081,16400.0
2008-04-08 09:50:00,30.04,30.12,30.03,30.11,19600.0,20.1081,20.1616,20.1014,20.1549,19600.0
2008-04-08 10:00:00,30.1,30.11,30.05,30.08,11500.0,20.1482,20.1549,20.1147,20.1348,11500.0
2008-04-08 10:10:00,30.09,30.14,30.08,30.1,14700.0,20.1415,20.175,20.1348,20.1482,14700.0
2008-04-08 10:20:00,30.11,30.15,30.1,30.14,18400.0,20.1549,20.1817,20.1482,20.175,18400.0
2008-04-08 10:30:00,30.13,30.24,30.13,30.24,21100.0,20.1683,20.2419,20.1683,20.2419,21100.0
2008-04-08 10:40:00,30.23,30.27,30.23,30.25,18600.0,20.2352,20.262,20.2352,20.2486,18600.0
2008-04-08 10:50:00,30.25,30.32,30.24,30.31,10100.0,20.2486,20.2955,20.2419,20.2888,10100.0
2008-04-08 11:00:00,30.31,30.34,30.3,30.34,7800.0,20.2888,20.3089,20.2821,20.3089,7800.0
2008-04-08 11:10:00,30.35,30.35,30.29,30.31,9600.0,20.3156,20.3156,20.2754,20.2888,9600.0
2008-04-08 11:20:00,30.31,30.34,30.3,30.33,8400.0,20.2888,20.3089,20.2821,20.3022,8400.0
2008-04-08 11:30:00,30.34,30.45,30.34,30.44,23400.0,20.3089,20.3825,20.3089,20.3758,23400.0
2008-04-08 11:40:00,30.43,30.45,30.4,30.41,12300.0,20.3691,20.3825,20.349,20.3557,12300.0
2008-04-08 11:50:00,30.4,30.43,30.39,30.41,6100.0,20.349,20.3691,20.3423,20.3557,6100.0
2008-04-08 12:00:00,30.42,30.48,30.4,30.48,20300.0,20.3624,20.4026,20.349,20.4026,20300.0
2008-04-08 12:10:00,30.48,30.53,30.47,30.52,16900.0,20.4026,20.436,20.3959,20.4294,16900.0
2008-04-08 12:20:00,30.51,30.52,30.48,30.49,10800.0,20.4227,20.4294,20.4026,20.4093,10800.0
2008-04-08 12:30:00,30.48,30.49,30.48,30.48,5500.0,20.4026,20.4093,20.4026,20.4026,5500.0
2008-04-08 12:40:00,30.48,30.54,30.45,30.54,18300.0,20.4026,20.4427,20.3825,20.4427,18300.0
2008-04-08 12:50:00,30.54,30.54,30.49,30.49,7400.0,20.4427,20.4427,20.4093,20.4093,7400.0
2008-04-08 13:00:00,30.49,30.49,30.47,30.48,6900.0,20.4093,20.4093,20.3959,20.4026,6900.0
2008-04-08 13:10:00,30.48,30.51,30.48,30.48,6300.0,20.4026,20.4227,20.4026,20.4026,6300.0
2008-04-08 13:20:00,30.49,30.49,30.46,30.47,7600.0,20.4093,20.4093,20.3892,20.3959,7600.0
2008-04-08 13:30:00,30.46,30.46,30.4,30.41,9600.0,20.3892,20.3892,20.349,20.3557,9600.0
2008-04-08 13:40:00,30.41,30.42,30.36,30.38,14300.0,20.3557,20.3624,20.3223,20.3356,14300.0
2008-04-08 13:50:00,30.37,30.41,30.37,30.41,10500.0,20.3289,20.3557,20.3289,20.3557,10500.0
2008-04-08 14:00:00,30.4,30.4,30.28,30.28,16300.0,20.349,20.349,20.2687,20.2687,16300.0
2008-04-08 14:10:00,30.28,30.3,30.26,30.26,11600.0,20.2687,20.2821,20.2553,20.2553,11600.0
2008-04-08 14:20:00,30.26,30.28,30.21,30.28,16400.0,20.2553,20.2687,20.2218,20.2687,16400.0
2008-04-08 14:30:00,30.29,30.32,30.28,30.3,8800.0,20.2754,20.2955,20.2687,20.2821,8800.0
2008-04-08 14:40:00,30.3,30.31,30.26,30.31,11300.0,20.2821,20.2888,20.2553,20.2888,11300.0
2008-04-08 14:50:00,30.31,30.4,30.31,30.39,12500.0,20.2888,20.349,20.2888,20.3423,12500.0
2008-04-08 15:00:00,30.38,30.39,30.27,30.27,14400.0,20.3356,20.3423,20.262,20.262,14400.0
2008-04-08 15:10:00,30.29,30.32,30.28,30.29,13700.0,20.2754,20.2955,20.2687,20.2754,13700.0
2008-04-08 15:20:00,30.3,30.32,30.26,30.32,18100.0,20.2821,20.2955,20.2553,20.2955,18100.0
2008-04-08 15:30:00,30.32,30.36,30.31,30.32,23700.0,20.2955,20.3223,20.2888,20.2955,23700.0
2008-04-08 15:40:00,30.32,30.37,30.31,30.32,14900.0,20.2955,20.3289,20.2888,20.2955,14900.0
2008-04-08 15:50:00,30.33,30.34,30.27,30.33,28600.0,20.3022,20.3089,20.262,20.3022,28600.0
2008-04-09 09:30:00,30.38,30.41,30.25,30.35,9400.0,20.3356,20.3557,20.2486,20.3156,9400.0
2008-04-09 09:40:00,30.32,30.34,30.2,30.2,11600.0,20.2955,20.3089,20.2152,20.2152,11600.0
2008-04-09 09:50:00,30.23,30.3,30.17,30.18,9800.0,20.2352,20.2821,20.1951,20.2018,9800.0
2008-04-09 10:00:00,30.22,30.25,30.13,30.25,6300.0,20.2285,20.2486,20.1683,20.2486,6300.0
2008-04-09 10:10:00,30.25,30.29,30.24,30.29,9300.0,20.2486,20.2754,20.2419,20.2754,9300.0
2008-04-09 10:20:00,30.29,30.31,30.28,30.29,9600.0,20.2754,20.2888,20.2687,20.2754,9600.0
2008-04-09 10:30:00,30.3,30.31,30.27,30.28,13500.0,20.2821,20.2888,20.262,20.2687,13500.0
2008-04-09 10:40:00,30.28,30.28,30.22,30.25,11000.0,20.2687,20.2687,20.2285,20.2486,11000.0
2008-04-09 10:50:00,30.25,30.29,30.23,30.28,9500.0,20.2486,20.2754,20.2352,20.2687,9500.0
2008-04-09 11:00:00,30.29,30.3,30.26,30.28,12500.0,20.2754,20.2821,20.2553,20.2687,12500.0
2008-04-09 11:10:00,30.27,30.28,30.22,30.22,8200.0,20.262,20.2687,20.2285,20.2285,8200.0
2008-04-09 11:20:00,30.23,30.23,30.12,30.13,19200.0,20.2352,20.2352,20.1616,20.1683,19200.0
2008-04-09 11:30:00,30.12,30.12,30.06,30.1,21900.0,20.1616,20.1616,20.1214,20.1482,21900.0
2008-04-09 11:40:00,30.08,30.11,30.01,30.01,7200.0,20.1348,20.1549,20.088,20.088,7200.0
2008-04-09 11:50:00,30.01,30.03,29.99,29.99,30800.0,20.088,20.1014,20.0746,20.0746,30800.0
2008-04-09 12:00:00,30.0,30.0,29.97,29.97,8100.0,20.0813,20.0813,20.0612,20.0612,8100.0
2008-04-09 12:10:00,29.98,29.99,29.97,29.98,3800.0,20.0679,20.0746,20.0612,20.0679,3800.0
2008-04-09 12:20:00,29.98,29.99,29.96,29.99,5500.0,20.0679,20.0746,20.0545,20.0746,5500.0
2008-04-09 12:30:00,29.99,30.02,29.98,29.99,6400.0,20.0746,20.0947,20.0679,20.0746,6400.0
2008-04-09 12:40:00,30.0,30.0,29.96,29.96,8700.0,20.0813,20.0813,20.0545,20.0545,8700.0
2008-04-09 12:50:00,29.96,29.96,29.91,29.91,9900.0,20.0545,20.0545,20.021,20.021,9900.0
2008-04-09 13:00:00,29.91,29.94,29.87,29.94,10900.0,20.021,20.0411,19.9943,20.0411,10900.0
2008-04-09 13:10:00,29.95,29.95,29.91,29.94,6000.0,20.0478,20.0478,20.021,20.0411,6000.0
2008-04-09 13:20:00,29.95,29.95,29.88,29.88,8700.0,20.0478,20.0478,20.001,20.001,8700.0
2008-04-09 13:30:00,29.89,29.97,29.87,29.95,5800.0,20.0076,20.0612,19.9943,20.0478,5800.0
2008-04-09 13:40:00,29.96,29.97,29.91,29.91,5000.0,20.0545,20.0612,20.021,20.021,5000.0
2008-04-09 13:50:00,29.93,29.96,29.9,29.95,8000.0,20.0344,20.0545,20.0143,20.0478,8000.0
2008-04-09 14:00:00,29.97,29.99,29.94,29.95,11000.0,20.0612,20.0746,20.0411,20.0478,11000.0
2008-04-09 14:10:00,29.95,29.95,29.87,29.87,14800.0,20.0478,20.0478,19.9943,19.9943,14800.0
2008-04-09 14:20:00,29.88,29.92,29.87,29.92,8400.0,20.001,20.0277,19.9943,20.0277,8400.0
2008-04-09 14:30:00,29.88,29.92,29.86,29.92,8600.0,20.001,20.0277,19.9876,20.0277,8600.0
2008-04-09 14:40:00,29.92,29.94,29.88,29.88,8700.0,20.0277,20.0411,20.001,20.001,8700.0
2008-04-09 14:50:00,29.88,29.92,29.86,29.91,12300.0,20.001,20.0277,19.9876,20.021,12300.0
2008-04-09 15:00:00,29.91,29.95,29.86,29.9,14200.0,20.021,20.0478,19.9876,20.0143,14200.0
2008-04-09 15:10:00,29.9,29.95,29.87,29.95,11100.0,20.0143,20.0478,19.9943,20.0478,11100.0
2008-04-09 15:20:00,29.95,29.99,29.93,29.97,6600.0,20.0478,20.0746,20.0344,20.0612,6600.0
2008-04-09 15:30:00,29.97,30.02,29.96,30.0,34500.0,20.0612,20.0947,20.0545,20.0813,34500.0
2008-04-09 15:40:00,30.0,30.01,29.99,30.0,24800.0,20.0813,20.088,20.0746,20.0813,24800.0
2008-04-09 15:50:00,29.99,30.01,29.99,29.99,52100.0,20.0746,20.088,20.0746,20.0746,52100.0
2008-04-10 09:30:00,29.89,30.05,29.89,29.91,15900.0,20.0076,20.1147,20.0076,20.021,15900.0
2008-04-10 09:40:00,29.91,29.94,29.85,29.88,15100.0,20.021,20.0411,19.9809,20.001,15100.0
2008-04-10 09:50:00,29.85,29.86,29.75,29.8,36200.0,19.9809,19.9876,19.9139,19.9474,36200.0
2008-04-10 10:00:00,29.8,29.89,29.79,29.85,27700.0,19.9474,20.0076,19.9407,19.9809,27700.0
2008-04-10 10:10:00,29.87,29.89,29.84,29.89,19500.0,19.9943,20.0076,19.9742,20.0076,19500.0
2008-04-10 10:20:00,29.88,30.09,29.88,30.07,47400.0,20.001,20.1415,20.001,20.1281,47400.0
2008-04-10 10:30:00,30.07,30.07,29.93,29.93,18200.0,20.1281,20.1281,20.0344,20.0344,18200.0
2008-04-10 10:40:00,29.94,30.0,29.94,29.99,11400.0,20.0411,20.0813,20.0411,20.0746,11400.0
2008-04-10 10:50:00,30.0,30.0,29.95,29.99,10200.0,20.0813,20.0813,20.0478,20.0746,10200.0
2008-04-10 11:00:00,30.0,30.0,29.99,30.0,7400.0,20.0813,20.0813,20.0746,20.0813,7400.0
2008-04-10 11:10:00,30.0,30.0,29.99,30.0,8800.0,20.0813,20.0813,20.0746,20.0813,8800.0
2008-04-10 11:20:00,30.0,30.0,29.99,29.99,15700.0,20.0813,20.0813,20.0746,20.0746,15700.0
2008-04-10 11:30:00,29.99,30.02,29.98,29.98,13600.0,20.0746,20.0947,20.0679,20.0679,13600.0
2008-04-10 11:40:00,29.98,30.0,29.97,30.0,18900.0,20.0679,20.0813,20.0612,20.0813,18900.0
2008-04-10 11:50:00,29.99,30.01,29.99,30.0,17800.0,20.0746,20.088,20.0746,20.0813,17800.0
2008-04-10 12:00:00,30.0,30.0,29.9,29.92,35700.0,20.0813,20.0813,20.0143,20.0277,35700.0
2008-04-10 12:10:00,29.93,29.95,29.8,29.86,44200.0,20.0344,20.0478,19.9474,19.9876,44200.0
2008-04-10 12:20:00,29.86,29.9,29.8,29.86,41700.0,19.9876,20.0143,19.9474,19.9876,41700.0
2008-04-10 12:30:00,29.88,29.93,29.88,29.93,4200.0,20.001,20.0344,20.001,20.0344,4200.0
2008-04-10 12:40:00,29.95,30.0,29.95,29.99,11300.0,20.0478,20.0813,20.0478,20.0746,11300.0
2008-04-10 12:50:00,29.99,30.0,29.98,30.0,2900.0,20.0746,20.0813,20.0679,20.0813,2900.0
2008-04-10 13:00:00,30.0,30.0,29.99,30.0,12600.0,20.0813,20.0813,20.0746,20.0813,12600.0
2008-04-10 13:10:00,30.0,30.06,29.99,30.03,19400.0,20.0813,20.1214,20.0746,20.1014,19400.0
2008-04-10 13:20:00,30.04,30.04,30.03,30.04,10700.0,20.1081,20.1081,20.1014,20.1081,10700.0
2008-04-10 13:30:00,30.05,30.06,30.02,30.04,16600.0,20.1147,20.1214,20.0947,20.1081,16600.0
2008-04-10 13:40:00,30.04,30.08,30.04,30.08,4800.0,20.1081,20.1348,20.1081,20.1348,4800.0
2008-04-10 13:50:00,30.1,30.12,30.06,30.06,11800.0,20.1482,20.1616,20.1214,20.1214,11800.0
2008-04-10 14:00:00,30.07,30.11,30.06,30.1,12000.0,20.1281,20.1549,20.1214,20.1482,12000.0
2008-04-10 14:10:00,30.11,30.15,30.1,30.13,18900.0,20.1549,20.1817,20.1482,20.1683,18900.0
2008-04-10 14:20:00,30.12,30.15,30.11,30.13,10300.0,20.1616,20.1817,20.1549,20.1683,10300.0
2008-04-10 14:30:00,30.12,30.17,30.11,30.15,11600.0,20.1616,20.1951,20.1549,20.1817,11600.0
2008-04-10 14:40:00,30.14,30.19,30.14,30.19,9000.0,20.175,20.2085,20.175,20.2085,9000.0
2008-04-10 14:50:00,30.18,30.25,30.18,30.23,19400.0,20.2018,20.2486,20.2018,20.2352,19400.0
2008-04-10 15:00:00,30.24,30.25,30.21,30.24,16700.0,20.2419,20.2486,20.2218,20.2419,16700.0
2008-04-10 15:10:00,30.24,30.28,30.23,30.27,26800.0,20.2419,20.2687,20.2352,20.262,26800.0
2008-04-10 15:20:00,30.27,30.31,30.25,30.29,18600.0,20.262,20.2888,20.2486,20.2754,18600.0
2008-04-10 15:30:00,30.28,30.28,30.2,30.22,24200.0,20.2687,20.2687,20.2152,20.2285,24200.0
2008-04-10 15:40:00,30.21,30.21,30.13,30.17,26100.0,20.2218,20.2218,20.1683,20.1951,26100.0
2008-04-10 15:50:00,30.17,30.29,30.17,30.29,31600.0,20.1951,20.2754,20.1951,20.2754,31600.0
2008-04-11 09:30:00,30.0,30.08,29.94,29.96,16500.0,20.0813,20.1348,20.0411,20.0545,16500.0
2008-04-11 09:40:00,29.97,29.99,29.88,29.9,18000.0,20.0612,20.0746,20.001,20.0143,18000.0
2008-04-11 09:50:00,29.88,29.88,29.71,29.71,20700.0,20.001,20.001,19.8872,19.8872,20700.0
2008-04-11 10:00:00,29.72,29.73,29.63,29.63,20100.0,19.8939,19.9005,19.8336,19.8336,20100.0
2008-04-11 10:10:00,29.63,29.7,29.62,29.7,13400.0,19.8336,19.8805,19.8269,19.8805,13400.0
2008-04-11 10:20:00,29.7,29.75,29.66,29.67,9800.0,19.8805,19.9139,19.8537,19.8604,9800.0
2008-04-11 10:30:00,29.69,29.71,29.67,29.68,8600.0,19.8738,19.8872,19.8604,19.8671,8600.0
2008-04-11 10:40:00,29.69,29.8,29.69,29.8,12200.0,19.8738,19.9474,19.8738,19.9474,12200.0
2008-04-11 10:50:00,29.8,29.82,29.79,29.79,13800.0,19.9474,19.9608,19.9407,19.9407,13800.0
2008-04-11 11:00:00,29.79,29.85,29.79,29.84,9300.0,19.9407,19.9809,19.9407,19.9742,9300.0
2008-04-11 11:10:00,29.83,29.84,29.79,29.84,9200.0,19.9675,19.9742,19.9407,19.9742,9200.0
2008-04-11 11:20:00,29.82,29.85,29.82,29.83,5600.0,19.9608,19.9809,19.9608,19.9675,5600.0
2008-04-11 11:30:00,29.84,29.89,29.83,29.89,10700.0,19.9742,20.0076,19.9675,20.0076,10700.0
2008-04-11 11:40:00,29.89,29.95,29.89,29.94,23500.0,20.0076,20.0478,20.0076,20.0411,23500.0
2008-04-11 11:50:00,29.92,29.93,29.89,29.92,4800.0,20.0277,20.0344,20.0076,20.0277,4800.0
2008-04-11 12:00:00,29.91,29.92,29.87,29.88,11300.0,20.021,20.0277,19.9943,20.001,11300.0
2008-04-11 12:10:00,29.89,29.89,29.85,29.89,5600.0,20.0076,20.0076,19.9809,20.0076,5600.0
2008-04-11 12:20:00,29.89,29.89,29.8,29.83,8000.0,20.0076,20.0076,19.9474,19.9675,8000.0
2008-04-11 12:30:00,29.82,29.83,29.79,29.8,8800.0,19.9608,19.9675,19.9407,19.9474,8800.0
2008-04-11 12:40:00,29.81,29.87,29.8,29.86,10300.0,19.9541,19.9943,19.9474,19.9876,10300.0
2008-04-11 12:50:00,29.87,29.89,29.87,29.88,6500.0,19.9943,20.0076,19.9943,20.001,6500.0
2008-04-11 13:00:00,29.89,29.89,29.86,29.88,5600.0,20.0076,20.0076,19.9876,20.001,5600.0
2008-04-11 13:10:00,29.88,29.96,29.88,29.96,8100.0,20.001,20.0545,20.001,20.0545,8100.0
2008-04-11 13:20:00,29.95,29.95,29.91,29.92,8200.0,20.0478,20.0478,20.021,20.0277,8200.0
2008-04-11 13:30:00,29.91,29.91,29.86,29.87,9100.0,20.021,20.021,19.9876,19.9943,9100.0
2008-04-11 13:40:00,29.88,29.9,29.87,29.88,6900.0,20.001,20.0143,19.9943,20.001,6900.0
2008-04-11 13:50:00,29.88,29.9,29.86,29.87,14500.0,20.001,20.0143,19.9876,19.9943,14500.0
2008-04-11 14:00:00,29.87,29.88,29.86,29.86,6800.0,19.9943,20.001,19.9876,19.9876,6800.0
2008-04-11 14:10:00,29.86,29.86,29.74,29.78,25300.0,19.9876,19.9876,19.9072,19.934,25300.0
2008-04-11 14:20:00,29.79,29.82,29.77,29.82,6400.0,19.9407,19.9608,19.9273,19.9608,6400.0
2008-04-11 14:30:00,29.82,29.84,29.81,29.84,6400.0,19.9608,19.9742,19.9541,19.9742,6400.0
2008-04-11 14:40:00,29.83,29.85,29.8,29.84,10900.0,19.9675,19.9809,19.9474,19.9742,10900.0
2008-04-11 14:50:00,29.85,29.9,29.83,29.83,12300.0,19.9809,20.0143,19.9675,19.9675,12300.0
2008-04-11 15:00:00,29.83,29.83,29.79,29.8,17800.0,19.9675,19.9675,19.9407,19.9474,17800.0
2008-04-11 15:10:00,29.81,29.85,29.79,29.85,13200.0,19.9541,19.9809,19.9407,19.9809,13200.0
2008-04-11 15:20:00,29.84,29.88,29.82,29.88,11300.0,19.9742,20.001,19.9608,20.001,11300.0
2008-04-11 15:30:00,29.89,29.89,29.76,29.76,23900.0,20.0076,20.0076,19.9206,19.9206,23900.0
2008-04-11 15:40:00,29.76,29.76,29.72,29.74,12900.0,19.9206,19.9206,19.8939,19.9072,12900.0
2008-04-11 15:50:00,29.74,29.81,29.72,29.81,23200.0,19.9072,19.9541,19.8939,19.9541,23200.0
2008-04-14 09:30:00,29.98,29.98,29.66,29.84,9900.0,20.0679,20.0679,19.8537,19.9742,9900.0
2008-04-14 09:40:00,29.84,29.86,29.8,29.85,61400.0,19.9742,19.9876,19.9474,19.9809,61400.0
2008-04-14 09:50:00,29.88,29.9,29.85,29.9,14100.0,20.001,20.0143,19.9809,20.0143,14100.0
2008-04-14 10:00:00,29.89,29.9,29.86,29.87,18600.0,20.0076,20.0143,19.9876,19.9943,18600.0
2008-04-14 10:10:00,29.87,29.89,29.82,29.88,12500.0,19.9943,20.0076,19.9608,20.001,12500.0
2008-04-14 10:20:00,29.88,29.9,29.88,29.89,9300.0,20.001,20.0143,20.001,20.0076,9300.0
2008-04-14 10:30:00,29.9,29.93,29.85,29.93,28900.0,20.0143,20.0344,19.9809,20.0344,28900.0
2008-04-14 10:40:00,29.93,29.93,29.91,29.93,9000.0,20.0344,20.0344,20.021,20.0344,9000.0
2008-04-14 10:50:00,29.93,30.01,29.9,30.0,21300.0,20.0344,20.088,20.0143,20.0813,21300.0
2008-04-14 11:00:00,30.0,30.0,29.88,29.89,9900.0,20.0813,20.0813,20.001,20.0076,9900.0
2008-04-14 11:10:00,29.88,29.92,29.85,29.89,12400.0,20.001,20.0277,19.9809,20.0076,12400.0
2008-04-14 11:20:00,29.87,29.87,29.77,29.77,12400.0,19.9943,19.9943,19.9273,19.9273,12400.0
2008-04-14 11:30:00,29.77,29.78,29.75,29.75,25600.0,19.9273,19.934,19.9139,19.9139,25600.0
2008-04-14 11:40:00,29.75,29.79,29.75,29.78,20300.0,19.9139,19.9407,19.9139,19.934,20300.0
2008-04-14 11:50:00,29.79,29.83,29.78,29.82,9900.0,19.9407,19.9675,19.934,19.9608,9900.0
2008-04-14 12:00:00,29.8,29.83,29.8,29.83,11000.0,19.9474,19.9675,19.9474,19.9675,11000.0
2008-04-14 12:10:00,29.82,29.84,29.78,29.8,12900.0,19.9608,19.9742,19.934,19.9474,12900.0
2008-04-14 12:20:00,29.8,29.9,29.78,29.86,18800.0,19.9474,20.0143,19.934,19.9876,18800.0
2008-04-14 12:30:00,29.86,29.89,29.83,29.84,9500.0,19.9876,20.0076,19.9675,19.9742,9500.0
2008-04-14 12:40:00,29.84,29.94,29.82,29.92,10100.0,19.9742,20.0411,19.9608,20.0277,10100.0
2008-04-14 12:50:00,29.92,29.99,29.87,29.87,14100.0,20.0277,20.0746,19.9943,19.9943,14100.0
2008-04-14 13:00:00,29.87,29.87,29.8,29.83,14000.0,19.9943,19.9943,19.9474,19.9675,14000.0
2008-04-14 13:10:00,29.84,29.9,29.84,29.85,12100.0,19.9742,20.0143,19.9742,19.9809,12100.0
2008-04-14 13:20:00,29.85,29.9,29.85,29.89,17800.0,19.9809,20.0143,19.9809,20.0076,17800.0
2008-04-14 13:30:00,29.89,29.89,29.86,29.89,4600.0,20.0076,20.0076,19.9876,20.0076,4600.0
2008-04-14 13:40:00,29.89,29.93,29.89,29.9,6800.0,20.0076,20.0344,20.0076,20.0143,6800.0
2008-04-14 13:50:00,29.91,29.94,29.9,29.94,3500.0,20.021,20.0411,20.0143,20.0411,3500.0
2008-04-14 14:00:00,29.93,29.95,29.91,29.91,120800.0,20.0344,20.0478,20.021,20.021,120800.0
2008-04-14 14:10:00,29.91,29.95,29.91,29.94,11100.0,20.021,20.0478,20.021,20.0411,11100.0
2008-04-14 14:20:00,29.93,29.95,29.91,29.93,11200.0,20.0344,20.0478,20.021,20.0344,11200.0
2008-04-14 14:30:00,29.92,29.95,29.91,29.94,4800.0,20.0277,20.0478,20.021,20.0411,4800.0
2008-04-14 14:40:00,29.95,29.95,29.93,29.93,9600.0,20.0478,20.0478,20.0344,20.0344,9600.0
2008-04-14 14:50:00,29.93,29.93,29.87,29.88,6200.0,20.0344,20.0344,19.9943,20.001,6200.0
2008-04-14 15:00:00,29.88,29.9,29.87,29.87,7300.0,20.001,20.0143,19.9943,19.9943,7300.0
2008-04-14 15:10:00,29.88,29.88,29.83,29.87,5200.0,20.001,20.001,19.9675,19.9943,5200.0
2008-04-14 15:20:00,29.87,29.92,29.87,29.87,10800.0,19.9943,20.0277,19.9943,19.9943,10800.0
2008-04-14 15:30:00,29.85,29.9,29.84,29.87,13300.0,19.9809,20.0143,19.9742,19.9943,13300.0
2008-04-14 15:40:00,29.88,29.92,29.87,29.9,7700.0,20.001,20.0277,19.9943,20.0143,7700.0
2008-04-14 15:50:00,29.9,29.9,29.83,29.89,26900.0,20.0143,20.0143,19.9675,20.0076,26900.0
2008-04-15 09:30:00,29.96,30.09,29.82,29.95,23600.0,20.0545,20.1415,19.9608,20.0478,23600.0
2008-04-15 09:40:00,29.95,30.01,29.93,30.01,43300.0,20.0478,20.088,20.0344,20.088,43300.0
2008-04-15 09:50:00,30.0,30.02,29.97,30.01,23000.0,20.0813,20.0947,20.0612,20.088,23000.0
2008-04-15 10:00:00,30.01,30.09,30.0,30.06,17600.0,20.088,20.1415,20.0813,20.1214,17600.0
2008-04-15 10:10:00,30.05,30.14,30.05,30.06,20800.0,20.1147,20.175,20.1147,20.1214,20800.0
2008-04-15 10:20:00,30.06,30.06,29.92,29.95,10900.0,20.1214,20.1214,20.0277,20.0478,10900.0
2008-04-15 10:30:00,29.95,29.96,29.9,29.93,10800.0,20.0478,20.0545,20.0143,20.0344,10800.0
2008-04-15 10:40:00,29.93,29.93,29.86,29.89,16100.0,20.0344,20.0344,19.9876,20.0076,16100.0
2008-04-15 10:50:00,29.87,29.87,29.77,29.83,9300.0,19.9943,19.9943,19.9273,19.9675,9300.0
2008-04-15 11:00:00,29.82,29.85,29.79,29.79,11100.0,19.9608,19.9809,19.9407,19.9407,11100.0
2008-04-15 11:10:00,29.8,29.81,29.76,29.8,13200.0,19.9474,19.9541,19.9206,19.9474,13200.0
2008-04-15 11:20:00,29.79,29.85,29.77,29.79,13300.0,19.9407,19.9809,19.9273,19.9407,13300.0
2008-04-15 11:30:00,29.79,29.82,29.79,29.81,7000.0,19.9407,19.9608,19.9407,19.9541,7000.0
2008-04-15 11:40:00,29.82,29.83,29.79,29.81,14000.0,19.9608,19.9675,19.9407,19.9541,14000.0
2008-04-15 11:50:00,29.81,29.82,29.77,29.81,7600.0,19.9541,19.9608,19.9273,19.9541,7600.0
2008-04-15 12:00:00,29.78,29.82,29.78,29.82,6000.0,19.934,19.9608,19.934,19.9608,6000.0
2008-04-15 12:10:00,29.82,29.84,29.77,29.8,9200.0,19.9608,19.9742,19.9273,19.9474,9200.0
2008-04-15 12:20:00,29.79,29.81,29.77,29.79,9500.0,19.9407,19.9541,19.9273,19.9407,9500.0
2008-04-15 12:30:00,29.79,29.82,29.77,29.8,6300.0,19.9407,19.9608,19.9273,19.9474,6300.0
2008-04-15 12:40:00,29.8,29.81,29.8,29.81,5900.0,19.9474,19.9541,19.9474,19.9541,5900.0
2008-04-15 12:50:00,29.8,29.82,29.79,29.8,9700.0,19.9474,19.9608,19.9407,19.9474,9700.0
2008-04-15 13:00:00,29.81,29.86,29.79,29.84,9400.0,19.9541,19.9876,19.9407,19.9742,9400.0
2008-04-15 13:10:00,29.84,29.92,29.84,29.89,16300.0,19.9742,20.0277,19.9742,20.0076,16300.0
2008-04-15 13:20:00,29.9,29.95,29.88,29.93,14300.0,20.0143,20.0478,20.001,20.0344,14300.0
2008-04-15 13:30:00,29.91,29.91,29.86,29.87,12500.0,20.021,20.021,19.9876,19.9943,12500.0
2008-04-15 13:40:00,29.86,29.94,29.86,29.92,6400.0,19.9876,20.0411,19.9876,20.0277,6400.0
2008-04-15 13:50:00,29.92,29.97,29.9,29.97,7900.0,20.0277,20.0612,20.0143,20.0612,7900.0
2008-04-15 14:00:00,29.95,29.97,29.93,29.94,8000.0,20.0478,20.0612,20.0344,20.0411,8000.0
2008-04-15 14:10:00,29.96,29.97,29.94,29.95,8800.0,20.0545,20.0612,20.0411,20.0478,8800.0
2008-04-15 14:20:00,29.95,29.98,29.93,29.97,11100.0,20.0478,20.0679,20.0344,20.0612,11100.0
2008-04-15 14:30:00,29.98,30.0,29.97,29.98,12400.0,20.0679,20.0813,20.0612,20.0679,12400.0
2008-04-15 14:40:00,29.98,29.99,29.93,29.93,9300.0,20.0679,20.0746,20.0344,20.0344,9300.0
2008-04-15 14:50:00,29.92,29.92,29.89,29.9,8800.0,20.0277,20.0277,20.0076,20.0143,8800.0
2008-04-15 15:00:00,29.89,29.94,29.89,29.93,8200.0,20.0076,20.0411,20.0076,20.0344,8200.0
2008-04-15 15:10:00,29.93,29.96,29.92,29.96,9100.0,20.0344,20.0545,20.0277,20.0545,9100.0
2008-04-15 15:20:00,29.95,30.06,29.95,30.05,19600.0,20.0478,20.1214,20.0478,20.1147,19600.0
2008-04-15 15:30:00,30.05,30.07,30.02,30.05,15600.0,20.1147,20.1281,20.0947,20.1147,15600.0
2008-04-15 15:40:00,30.04,30.05,29.98,29.99,13900.0,20.1081,20.1147,20.0679,20.0746,13900.0
2008-04-15 15:50:00,29.99,30.05,29.96,30.05,20100.0,20.0746,20.1147,20.0545,20.1147,20100.0
2008-04-16 09:30:00,30.3,30.4,30.21,30.3,15300.0,20.2821,20.349,20.2218,20.2821,15300.0
2008-04-16 09:40:00,30.3,30.38,30.27,30.38,21400.0,20.2821,20.3356,20.262,20.3356,21400.0
2008-04-16 09:50:00,30.39,30.4,30.3,30.34,17900.0,20.3423,20.349,20.2821,20.3089,17900.0
2008-04-16 10:00:00,30.31,30.35,30.25,30.31,18200.0,20.2888,20.3156,20.2486,20.2888,18200.0
2008-04-16 10:10:00,30.31,30.33,30.29,30.3,23000.0,20.2888,20.3022,20.2754,20.2821,23000.0
2008-04-16 10:20:00,30.3,30.32,30.28,30.3,23800.0,20.2821,20.2955,20.2687,20.2821,23800.0
2008-04-16 10:30:00,30.3,30.3,30.28,30.28,16500.0,20.2821,20.2821,20.2687,20.2687,16500.0
2008-04-16 10:40:00,30.29,30.32,30.28,30.31,22300.0,20.2754,20.2955,20.2687,20.2888,22300.0
2008-04-16 10:50:00,30.31,30.32,30.28,30.32,16400.0,20.2888,20.2955,20.2687,20.2955,16400.0
2008-04-16 11:00:00,30.31,30.33,30.28,30.31,23500.0,20.2888,20.3022,20.2687,20.2888,23500.0
2008-04-16 11:10:00,30.31,30.31,30.21,30.25,24200.0,20.2888,20.2888,20.2218,20.2486,24200.0
2008-04-16 11:20:00,30.25,30.3,30.24,30.29,6200.0,20.2486,20.2821,20.2419,20.2754,6200.0
2008-04-16 11:30:00,30.3,30.31,30.28,30.31,9100.0,20.2821,20.2888,20.2687,20.2888,9100.0
2008-04-16 11:40:00,30.31,30.32,30.27,30.31,11500.0,20.2888,20.2955,20.262,20.2888,11500.0
2008-04-16 11:50:00,30.31,30.38,30.3,30.38,11900.0,20.2888,20.3356,20.2821,20.3356,11900.0
2008-04-16 12:00:00,30.4,30.42,30.35,30.38,38500.0,20.349,20.3624,20.3156,20.3356,38500.0
2008-04-16 12:10:00,30.38,30.42,30.23,30.42,17400.0,20.3356,20.3624,20.2352,20.3624,17400.0
2008-04-16 12:20:00,30.43,30.43,30.38,30.41,13400.0,20.3691,20.3691,20.3356,20.3557,13400.0
2008-04-16 12:30:00,30.41,30.42,30.34,30.38,14200.0,20.3557,20.3624,20.3089,20.3356,14200.0
2008-04-16 12:40:00,30.4,30.42,30.36,30.36,11100.0,20.349,20.3624,20.3223,20.3223,11100.0
2008-04-16 12:50:00,30.37,30.44,30.35,30.44,9600.0,20.3289,20.3758,20.3156,20.3758,9600.0
2008-04-16 13:00:00,30.42,30.44,30.38,30.39,15600.0,20.3624,20.3758,20.3356,20.3423,15600.0
2008-04-16 13:10:00,30.39,30.43,30.37,30.42,15200.0,20.3423,20.3691,20.3289,20.3624,15200.0
2008-04-16 13:20:00,30.42,30.42,30.38,30.4,15900.0,20.3624,20.3624,20.3356,20.349,15900.0
2008-04-16 13:30:00,30.4,30.41,30.39,30.4,10300.0,20.349,20.3557,20.3423,20.349,10300.0
2008-04-16 13:40:00,30.4,30.42,30.39,30.4,15500.0,20.349,20.3624,20.3423,20.349,15500.0
2008-04-16 13:50:00,30.41,30.41,30.39,30.4,9000.0,20.3557,20.3557,20.3423,20.349,9000.0
2008-04-16 14:00:00,30.37,30.39,30.34,30.38,13100.0,20.3289,20.3423,20.3089,20.3356,13100.0
2008-04-16 14:10:00,30.39,30.4,30.36,30.4,12000.0,20.3423,20.349,20.3223,20.349,12000.0
2008-04-16 14:20:00,30.4,30.46,30.39,30.43,24000.0,20.349,20.3892,20.3423,20.3691,24000.0
2008-04-16 14:30:00,30.42,30.55,30.42,30.55,29000.0,20.3624,20.4494,20.3624,20.4494,29000.0
2008-04-16 14:40:00,30.55,30.6,30.53,30.58,17000.0,20.4494,20.4829,20.436,20.4695,17000.0
2008-04-16 14:50:00,30.57,30.61,30.57,30.59,15600.0,20.4628,20.4896,20.4628,20.4762,15600.0
2008-04-16 15:00:00,30.59,30.6,30.57,30.58,15800.0,20.4762,20.4829,20.4628,20.4695,15800.0
2008-04-16 15:10:00,30.59,30.64,30.58,30.62,11200.0,20.4762,20.5097,20.4695,20.4963,11200.0
2008-04-16 15:20:00,30.63,30.66,30.6,30.61,19000.0,20.503,20.5231,20.4829,20.4896,19000.0
2008-04-16 15:30:00,30.6,30.62,30.59,30.6,24300.0,20.4829,20.4963,20.4762,20.4829,24300.0
2008-04-16 15:40:00,30.6,30.64,30.58,30.61,26400.0,20.4829,20.5097,20.4695,20.4896,26400.0
2008-04-16 15:50:00,30.61,30.64,30.57,30.57,39000.0,20.4896,20.5097,20.4628,20.4628,39000.0
2008-04-17 09:30:00,30.45,30.58,30.41,30.58,13100.0,20.3825,20.4695,20.3557,20.4695,13100.0
2008-04-17 09:40:00,30.58,30.61,30.58,30.58,12000.0,20.4695,20.4896,20.4695,20.4695,12000.0
2008-04-17 09:50:00,30.61,30.67,30.61,30.67,13700.0,20.4896,20.5298,20.4896,20.5298,13700.0
2008-04-17 10:00:00,30.67,30.67,30.49,30.52,14500.0,20.5298,20.5298,20.4093,20.4294,14500.0
2008-04-17 10:10:00,30.53,30.64,30.53,30.64,11100.0,20.436,20.5097,20.436,20.5097,11100.0
2008-04-17 10:20:00,30.62,30.76,30.62,30.73,35700.0,20.4963,20.59,20.4963,20.5699,35700.0
2008-04-17 10:30:00,30.72,30.8,30.7,30.8,10700.0,20.5632,20.6168,20.5498,20.6168,10700.0
2008-04-17 10:40:00,30.79,30.82,30.76,30.82,11400.0,20.6101,20.6302,20.59,20.6302,11400.0
2008-04-17 10:50:00,30.81,30.82,30.76,30.79,11600.0,20.6235,20.6302,20.59,20.6101,11600.0
2008-04-17 11:00:00,30.78,30.81,30.74,30.76,17500.0,20.6034,20.6235,20.5766,20.59,17500.0
2008-04-17 11:10:00,30.76,30.76,30.72,30.75,13400.0,20.59,20.59,20.5632,20.5833,13400.0
2008-04-17 11:20:00,30.74,30.77,30.7,30.7,25500.0,20.5766,20.5967,20.5498,20.5498,25500.0
2008-04-17 11:30:00,30.7,30.75,30.7,30.74,15900.0,20.5498,20.5833,20.5498,20.5766,15900.0
2008-04-17 11:40:00,30.74,30.77,30.72,30.76,16300.0,20.5766,20.5967,20.5632,20.59,16300.0
2008-04-17 11:50:00,30.76,30.8,30.75,30.76,13800.0,20.59,20.6168,20.5833,20.59,13800.0
2008-04-17 12:00:00,30.78,30.81,30.77,30.8,14600.0,20.6034,20.6235,20.5967,20.6168,14600.0
2008-04-17 12:10:00,30.8,30.81,30.78,30.79,9700.0,20.6168,20.6235,20.6034,20.6101,9700.0
2008-04-17 12:20:00,30.78,30.8,30.75,30.79,10300.0,20.6034,20.6168,20.5833,20.6101,10300.0
2008-04-17 12:30:00,30.8,30.83,30.77,30.8,19100.0,20.6168,20.6369,20.5967,20.6168,19100.0
2008-04-17 12:40:00,30.8,30.81,30.78,30.81,11800.0,20.6168,20.6235,20.6034,20.6235,11800.0
2008-04-17 12:50:00,30.81,30.84,30.81,30.82,15900.0,20.6235,20.6436,20.6235,20.6302,15900.0
2008-04-17 13:00:00,30.83,30.84,30.82,30.83,11000.0,20.6369,20.6436,20.6302,20.6369,11000.0
2008-04-17 13:10:00,30.84,30.84,30.83,30.83,5500.0,20.6436,20.6436,20.6369,20.6369,5500.0
2008-04-17 13:20:00,30.84,30.85,30.83,30.85,15300.0,20.6436,20.6503,20.6369,20.6503,15300.0
2008-04-17 13:30:00,30.85,30.86,30.83,30.86,23400.0,20.6503,20.6569,20.6369,20.6569,23400.0
2008-04-17 13:40:00,30.87,30.88,30.84,30.86,14300.0,20.6636,20.6703,20.6436,20.6569,14300.0
2008-04-17 13:50:00,30.86,30.88,30.86,30.88,13200.0,20.6569,20.6703,20.6569,20.6703,13200.0
2008-04-17 14:00:00,30.87,30.89,30.86,30.88,15000.0,20.6636,20.677,20.6569,20.6703,15000.0
2008-04-17 14:10:00,30.88,30.88,30.82,30.85,11800.0,20.6703,20.6703,20.6302,20.6503,11800.0
2008-04-17 14:20:00,30.84,30.85,30.84,30.85,7600.0,20.6436,20.6503,20.6436,20.6503,7600.0
2008-04-17 14:30:00,30.85,30.94,30.85,30.93,19700.0,20.6503,20.7105,20.6503,20.7038,19700.0
2008-04-17 14:40:00,30.93,30.93,30.89,30.89,14100.0,20.7038,20.7038,20.677,20.677,14100.0
2008-04-17 14:50:00,30.89,30.89,30.86,30.87,16400.0,20.677,20.677,20.6569,20.6636,16400.0
2008-04-17 15:00:00,30.86,30.92,30.86,30.91,25200.0,20.6569,20.6971,20.6569,20.6904,25200.0
2008-04-17 15:10:00,30.92,30.94,30.9,30.94,15900.0,20.6971,20.7105,20.6837,20.7105,15900.0
2008-04-17 15:20:00,30.94,31.01,30.91,31.01,32200.0,20.7105,20.7574,20.6904,20.7574,32200.0
2008-04-17 15:30:00,31.01,31.02,30.97,30.99,36200.0,20.7574,20.764,20.7306,20.744,36200.0
2008-04-17 15:40:00,31.0,31.02,30.99,30.99,28200.0,20.7507,20.764,20.744,20.744,28200.0
2008-04-17 15:50:00,31.0,31.05,30.98,31.03,83300.0,20.7507,20.7841,20.7373,20.7707,83300.0
2008-04-18 09:30:00,31.41,31.5,31.3,31.4,30700.0,21.0251,21.0853,20.9515,21.0184,30700.0
2008-04-18 09:40:00,31.39,31.52,31.37,31.39,13300.0,21.0117,21.0987,20.9983,21.0117,13300.0
2008-04-18 09:50:00,31.39,31.63,31.38,31.63,43700.0,21.0117,21.1724,21.005,21.1724,43700.0
2008-04-18 10:00:00,31.65,31.66,31.44,31.44,34900.0,21.1858,21.1924,21.0452,21.0452,34900.0
2008-04-18 10:10:00,31.44,31.44,31.35,31.37,12200.0,21.0452,21.0452,20.9849,20.9983,12200.0
2008-04-18 10:20:00,31.37,31.44,31.26,31.26,10500.0,20.9983,21.0452,20.9247,20.9247,10500.0
2008-04-18 10:30:00,31.28,31.33,31.25,31.32,11900.0,20.9381,20.9716,20.918,20.9649,11900.0
2008-04-18 10:40:00,31.32,31.48,31.32,31.46,22100.0,20.9649,21.072,20.9649,21.0586,22100.0
2008-04-18 10:50:00,31.48,31.48,31.41,31.42,9100.0,21.072,21.072,21.0251,21.0318,9100.0
2008-04-18 11:00:00,31.42,31.54,31.42,31.53,17600.0,21.0318,21.1121,21.0318,21.1054,17600.0
2008-04-18 11:10:00,31.52,31.56,31.51,31.56,7300.0,21.0987,21.1255,21.092,21.1255,7300.0
2008-04-18 11:20:00,31.55,31.56,31.47,31.49,8700.0,21.1188,21.1255,21.0653,21.0787,8700.0
2008-04-18 11:30:00,31.49,31.49,31.45,31.47,6700.0,21.0787,21.0787,21.0519,21.0653,6700.0
2008-04-18 11:40:00,31.45,31.52,31.45,31.46,10800.0,21.0519,21.0987,21.0519,21.0586,10800.0
2008-04-18 11:50:00,31.46,31.48,31.4,31.48,15200.0,21.0586,21.072,21.0184,21.072,15200.0
2008-04-18 12:00:00,31.47,31.47,31.43,31.44,4000.0,21.0653,21.0653,21.0385,21.0452,4000.0
2008-04-18 12:10:00,31.42,31.46,31.41,31.46,9500.0,21.0318,21.0586,21.0251,21.0586,9500.0
2008-04-18 12:20:00,31.46,31.46,31.43,31.45,5400.0,21.0586,21.0586,21.0385,21.0519,5400.0
2008-04-18 12:30:00,31.45,31.47,31.41,31.44,11800.0,21.0519,21.0653,21.0251,21.0452,11800.0
2008-04-18 12:40:00,31.44,31.45,31.41,31.41,6500.0,21.0452,21.0519,21.0251,21.0251,6500.0
2008-04-18 12:50:00,31.41,31.43,31.41,31.41,2500.0,21.0251,21.0385,21.0251,21.0251,2500.0
2008-04-18 13:00:00,31.42,31.51,31.42,31.51,8100.0,21.0318,21.092,21.0318,21.092,8100.0
2008-04-18 13:10:00,31.5,31.55,31.5,31.55,5100.0,21.0853,21.1188,21.0853,21.1188,5100.0
2008-04-18 13:20:00,31.55,31.57,31.54,31.57,4600.0,21.1188,21.1322,21.1121,21.1322,4600.0
2008-04-18 13:30:00,31.57,31.58,31.49,31.5,13400.0,21.1322,21.1389,21.0787,21.0853,13400.0
2008-04-18 13:40:00,31.49,31.51,31.48,31.49,12100.0,21.0787,21.092,21.072,21.0787,12100.0
2008-04-18 13:50:00,31.48,31.52,31.45,31.52,33700.0,21.072,21.0987,21.0519,21.0987,33700.0
2008-04-18 14:00:00,31.51,31.55,31.49,31.5,15200.0,21.092,21.1188,21.0787,21.0853,15200.0
2008-04-18 14:10:00,31.51,31.52,31.48,31.49,4200.0,21.092,21.0987,21.072,21.0787,4200.0
2008-04-18 14:20:00,31.5,31.53,31.44,31.44,9900.0,21.0853,21.1054,21.0452,21.0452,9900.0
2008-04-18 14:30:00,31.46,31.53,31.45,31.52,5200.0,21.0586,21.1054,21.0519,21.0987,5200.0
2008-04-18 14:40:00,31.53,31.56,31.52,31.52,5000.0,21.1054,21.1255,21.0987,21.0987,5000.0
2008-04-18 14:50:00,31.53,31.54,31.5,31.52,5700.0,21.1054,21.1121,21.0853,21.0987,5700.0
2008-04-18 15:00:00,31.51,31.53,31.48,31.52,11400.0,21.092,21.1054,21.072,21.0987,11400.0
2008-04-18 15:10:00,31.53,31.54,31.46,31.46,13000.0,21.1054,21.1121,21.0586,21.0586,13000.0
2008-04-18 15:20:00,31.47,31.51,31.43,31.51,11400.0,21.0653,21.092,21.0385,21.092,11400.0
2008-04-18 15:30:00,31.5,31.52,31.49,31.5,13200.0,21.0853,21.0987,21.0787,21.0853,13200.0
2008-04-18 15:40:00,31.49,31.51,31.46,31.48,14100.0,21.0787,21.092,21.0586,21.072,14100.0
2008-04-18 15:50:00,31.48,31.56,31.48,31.52,37900.0,21.072,21.1255,21.072,21.0987,37900.0
2008-04-21 09:30:00,31.32,31.34,31.09,31.13,17200.0,20.9649,20.9782,20.8109,20.8377,17200.0
2008-04-21 09:40:00,31.13,31.16,31.06,31.11,6000.0,20.8377,20.8578,20.7908,20.8243,6000.0
2008-04-21 09:50:00,31.11,31.15,31.08,31.15,9800.0,20.8243,20.8511,20.8042,20.8511,9800.0
2008-04-21 10:00:00,31.15,31.28,31.13,31.28,15500.0,20.8511,20.9381,20.8377,20.9381,15500.0
2008-04-21 10:10:00,31.27,31.28,31.16,31.16,14300.0,20.9314,20.9381,20.8578,20.8578,14300.0
2008-04-21 10:20:00,31.15,31.16,31.08,31.08,4400.0,20.8511,20.8578,20.8042,20.8042,4400.0
2008-04-21 10:30:00,31.08,31.12,31.05,31.06,11800.0,20.8042,20.831,20.7841,20.7908,11800.0
2008-04-21 10:40:00,31.06,31.09,31.06,31.08,3400.0,20.7908,20.8109,20.7908,20.8042,3400.0
2008-04-21 10:50:00,31.08,31.1,31.0,31.0,6200.0,20.8042,20.8176,20.7507,20.7507,6200.0
2008-04-21 11:00:00,31.0,31.01,30.98,31.0,8700.0,20.7507,20.7574,20.7373,20.7507,8700.0
2008-04-21 11:10:00,31.0,31.03,30.98,31.02,5700.0,20.7507,20.7707,20.7373,20.764,5700.0
2008-04-21 11:20:00,31.02,31.03,31.01,31.03,4800.0,20.764,20.7707,20.7574,20.7707,4800.0
2008-04-21 11:30:00,31.02,31.07,31.02,31.06,6600.0,20.764,20.7975,20.764,20.7908,6600.0
2008-04-21 11:40:00,31.06,31.07,31.05,31.05,4600.0,20.7908,20.7975,20.7841,20.7841,4600.0
2008-04-21 11:50:00,31.04,31.04,30.99,31.0,5400.0,20.7774,20.7774,20.744,20.7507,5400.0
2008-04-21 12:00:00,31.0,31.01,30.97,31.0,6100.0,20.7507,20.7574,20.7306,20.7507,6100.0
2008-04-21 12:10:00,30.99,31.02,30.97,31.01,6900.0,20.744,20.764,20.7306,20.7574,6900.0
2008-04-21 12:20:00,31.0,31.01,30.99,31.0,3500.0,20.7507,20.7574,20.744,20.7507,3500.0
2008-04-21 12:30:00,30.99,31.0,30.99,31.0,3100.0,20.744,20.7507,20.744,20.7507,3100.0
2008-04-21 12:40:00,31.0,31.01,30.98,30.99,5600.0,20.7507,20.7574,20.7373,20.744,5600.0
2008-04-21 12:50:00,30.99,31.01,30.98,30.98,4400.0,20.744,20.7574,20.7373,20.7373,4400.0
2008-04-21 13:00:00,30.99,31.02,30.99,31.01,5200.0,20.744,20.764,20.744,20.7574,5200.0
2008-04-21 13:10:00,31.01,31.02,30.99,31.02,6900.0,20.7574,20.764,20.744,20.764,6900.0
2008-04-21 13:20:00,31.0,31.02,30.98,30.99,8400.0,20.7507,20.764,20.7373,20.744,8400.0
2008-04-21 13:30:00,31.0,31.01,30.95,30.99,14500.0,20.7507,20.7574,20.7172,20.744,14500.0
2008-04-21 13:40:00,31.01,31.01,30.91,30.97,31300.0,20.7574,20.7574,20.6904,20.7306,31300.0
2008-04-21 13:50:00,30.96,31.01,30.96,31.0,8100.0,20.7239,20.7574,20.7239,20.7507,8100.0
2008-04-21 14:00:00,31.0,31.01,30.99,31.01,3800.0,20.7507,20.7574,20.744,20.7574,3800.0
2008-04-21 14:10:00,31.01,31.05,31.0,31.04,5700.0,20.7574,20.7841,20.7507,20.7774,5700.0
2008-04-21 14:20:00,31.04,31.04,30.96,31.0,11700.0,20.7774,20.7774,20.7239,20.7507,11700.0
2008-04-21 14:30:00,31.0,31.07,30.99,31.04,9300.0,20.7507,20.7975,20.744,20.7774,9300.0
2008-04-21 14:40:00,31.05,31.11,31.02,31.06,9500.0,20.7841,20.8243,20.764,20.7908,9500.0
2008-04-21 14:50:00,31.07,31.08,31.05,31.07,5800.0,20.7975,20.8042,20.7841,20.7975,5800.0
2008-04-21 15:00:00,31.07,31.1,31.04,31.05,15700.0,20.7975,20.8176,20.7774,20.7841,15700.0
2008-04-21 15:10:00,31.05,31.09,31.04,31.05,12500.0,20.7841,20.8109,20.7774,20.7841,12500.0
2008-04-21 15:20:00,31.05,31.06,31.0,31.0,16500.0,20.7841,20.7908,20.7507,20.7507,16500.0
2008-04-21 15:30:00,31.01,31.11,31.0,31.08,11100.0,20.7574,20.8243,20.7507,20.8042,11100.0
2008-04-21 15:40:00,31.09,31.17,31.09,31.14,26200.0,20.8109,20.8645,20.8109,20.8444,26200.0
2008-04-21 15:50:00,31.16,31.18,31.11,31.18,34500.0,20.8578,20.8711,20.8243,20.8711,34500.0
2008-04-22 09:30:00,31.12,31.12,30.93,31.1,8600.0,20.831,20.831,20.7038,20.8176,8600.0
2008-04-22 09:40:00,31.12,31.14,31.0,31.03,9100.0,20.831,20.8444,20.7507,20.7707,9100.0
2008-04-22 09:50:00,31.03,31.07,30.97,31.07,8000.0,20.7707,20.7975,20.7306,20.7975,8000.0
2008-04-22 10:00:00,31.05,31.09,31.0,31.05,6000.0,20.7841,20.8109,20.7507,20.7841,6000.0
2008-04-22 10:10:00,31.05,31.12,30.97,31.03,8200.0,20.7841,20.831,20.7306,20.7707,8200.0
2008-04-22 10:20:00,31.0,31.14,30.99,31.11,10600.0,20.7507,20.8444,20.744,20.8243,10600.0
2008-04-22 10:30:00,31.1,31.13,31.07,31.12,5400.0,20.8176,20.8377,20.7975,20.831,5400.0
2008-04-22 10:40:00,31.11,31.16,31.1,31.13,3600.0,20.8243,20.8578,20.8176,20.8377,3600.0
2008-04-22 10:50:00,31.12,31.17,31.11,31.17,11000.0,20.831,20.8645,20.8243,20.8645,11000.0
2008-04-22 11:00:00,31.18,31.18,31.05,31.05,9000.0,20.8711,20.8711,20.7841,20.7841,9000.0
2008-04-22 11:10:00,31.08,31.1,31.05,31.09,3500.0,20.8042,20.8176,20.7841,20.8109,3500.0
2008-04-22 11:20:00,31.08,31.1,31.02,31.02,3900.0,20.8042,20.8176,20.764,20.764,3900.0
2008-04-22 11:30:00,31.02,31.03,30.99,31.0,2600.0,20.764,20.7707,20.744,20.7507,2600.0
2008-04-22 11:40:00,31.0,31.09,30.98,30.98,13000.0,20.7507,20.8109,20.7373,20.7373,13000.0
2008-04-22 11:50:00,30.96,30.99,30.92,30.97,9900.0,20.7239,20.744,20.6971,20.7306,9900.0
2008-04-22 12:00:00,30.98,31.0,30.95,30.96,8000.0,20.7373,20.7507,20.7172,20.7239,8000.0
2008-04-22 12:10:00,30.95,31.04,30.95,31.02,4200.0,20.7172,20.7774,20.7172,20.764,4200.0
2008-04-22 12:20:00,31.02,31.05,30.99,30.99,9400.0,20.764,20.7841,20.744,20.744,9400.0
2008-04-22 12:30:00,30.99,31.02,30.96,30.99,7000.0,20.744,20.764,20.7239,20.744,7000.0
2008-04-22 12:40:00,30.99,31.01,30.96,30.98,6500.0,20.744,20.7574,20.7239,20.7373,6500.0
2008-04-22 12:50:00,30.96,30.98,30.95,30.98,4400.0,20.7239,20.7373,20.7172,20.7373,4400.0
2008-04-22 13:00:00,30.97,31.02,30.97,31.0,7900.0,20.7306,20.764,20.7306,20.7507,7900.0
2008-04-22 13:10:00,31.0,31.01,30.98,31.0,6800.0,20.7507,20.7574,20.7373,20.7507,6800.0
2008-04-22 13:20:00,31.0,31.03,30.99,31.01,6500.0,20.7507,20.7707,20.744,20.7574,6500.0
2008-04-22 13:30:00,31.0,31.05,30.99,31.05,5200.0,20.7507,20.7841,20.744,20.7841,5200.0
2008-04-22 13:40:00,31.04,31.07,31.01,31.01,6400.0,20.7774,20.7975,20.7574,20.7574,6400.0
2008-04-22 13:50:00,31.01,31.06,31.01,31.05,2700.0,20.7574,20.7908,20.7574,20.7841,2700.0
2008-04-22 14:00:00,31.06,31.06,30.98,30.99,6300.0,20.7908,20.7908,20.7373,20.744,6300.0
2008-04-22 14:10:00,30.99,30.99,30.94,30.95,8900.0,20.744,20.744,20.7105,20.7172,8900.0
2008-04-22 14:20:00,30.94,31.06,30.94,31.04,7800.0,20.7105,20.7908,20.7105,20.7774,7800.0
2008-04-22 14:30:00,31.04,31.06,30.99,30.99,5800.0,20.7774,20.7908,20.744,20.744,5800.0
2008-04-22 14:40:00,31.0,31.0,30.98,31.0,6200.0,20.7507,20.7507,20.7373,20.7507,6200.0
2008-04-22 14:50:00,30.99,31.02,30.99,31.02,8400.0,20.744,20.764,20.744,20.764,8400.0
2008-04-22 15:00:00,31.02,31.07,31.0,31.05,12100.0,20.764,20.7975,20.7507,20.7841,12100.0
2008-04-22 15:10:00,31.06,31.06,30.97,30.97,15500.0,20.7908,20.7908,20.7306,20.7306,15500.0
2008-04-22 15:20:00,30.97,30.98,30.92,30.98,62100.0,20.7306,20.7373,20.6971,20.7373,62100.0
2008-04-22 15:30:00,30.96,30.98,30.95,30.95,23800.0,20.7239,20.7373,20.7172,20.7172,23800.0
2008-04-22 15:40:00,30.96,30.97,30.94,30.95,33800.0,20.7239,20.7306,20.7105,20.7172,33800.0
2008-04-22 15:50:00,30.96,30.96,30.93,30.94,29800.0,20.7239,20.7239,20.7038,20.7105,29800.0
2008-04-23 09:30:00,30.88,31.01,30.74,30.96,26500.0,20.6703,20.7574,20.5766,20.7239,26500.0
2008-04-23 09:40:00,30.95,31.05,30.94,31.02,18300.0,20.7172,20.7841,20.7105,20.764,18300.0
2008-04-23 09:50:00,31.01,31.02,30.94,30.94,12500.0,20.7574,20.764,20.7105,20.7105,12500.0
2008-04-23 10:00:00,30.94,31.0,30.92,30.99,8000.0,20.7105,20.7507,20.6971,20.744,8000.0
2008-04-23 10:10:00,30.97,31.02,30.96,31.02,11800.0,20.7306,20.764,20.7239,20.764,11800.0
2008-04-23 10:20:00,31.02,31.02,30.99,31.02,7900.0,20.764,20.764,20.744,20.764,7900.0
2008-04-23 10:30:00,31.03,31.04,30.96,31.03,12600.0,20.7707,20.7774,20.7239,20.7707,12600.0
2008-04-23 10:40:00,31.03,31.11,31.03,31.09,7100.0,20.7707,20.8243,20.7707,20.8109,7100.0
2008-04-23 10:50:00,31.09,31.18,31.08,31.11,10800.0,20.8109,20.8711,20.8042,20.8243,10800.0
2008-04-23 11:00:00,31.1,31.11,31.07,31.07,7900.0,20.8176,20.8243,20.7975,20.7975,7900.0
2008-04-23 11:10:00,31.07,31.07,31.0,31.03,14200.0,20.7975,20.7975,20.7507,20.7707,14200.0
2008-04-23 11:20:00,31.03,31.05,31.0,31.01,9000.0,20.7707,20.7841,20.7507,20.7574,9000.0
2008-04-23 11:30:00,31.0,31.05,31.0,31.03,8200.0,20.7507,20.7841,20.7507,20.7707,8200.0
2008-04-23 11:40:00,31.04,31.05,31.01,31.02,16100.0,20.7774,20.7841,20.7574,20.764,16100.0
2008-04-23 11:50:00,31.03,31.05,30.94,31.03,27700.0,20.7707,20.7841,20.7105,20.7707,27700.0
2008-04-23 12:00:00,31.03,31.06,30.99,31.02,10800.0,20.7707,20.7908,20.744,20.764,10800.0
2008-04-23 12:10:00,31.02,31.05,31.0,31.02,12200.0,20.764,20.7841,20.7507,20.764,12200.0
2008-04-23 12:20:00,31.04,31.09,30.99,31.07,9500.0,20.7774,20.8109,20.744,20.7975,9500.0
2008-04-23 12:30:00,31.07,31.08,30.95,30.99,18100.0,20.7975,20.8042,20.7172,20.744,18100.0
2008-04-23 12:40:00,31.01,31.05,30.98,31.03,6800.0,20.7574,20.7841,20.7373,20.7707,6800.0
2008-04-23 12:50:00,31.03,31.08,31.03,31.08,5300.0,20.7707,20.8042,20.7707,20.8042,5300.0
2008-04-23 13:00:00,31.08,31.08,31.04,31.07,12800.0,20.8042,20.8042,20.7774,20.7975,12800.0
2008-04-23 13:10:00,31.07,31.1,31.05,31.09,7300.0,20.7975,20.8176,20.7841,20.8109,7300.0
2008-04-23 13:20:00,31.09,31.16,31.09,31.15,12700.0,20.8109,20.8578,20.8109,20.8511,12700.0
2008-04-23 13:30:00,31.15,31.25,31.15,31.21,12000.0,20.8511,20.918,20.8511,20.8912,12000.0
2008-04-23 13:40:00,31.22,31.23,31.15,31.22,15800.0,20.8979,20.9046,20.8511,20.8979,15800.0
2008-04-23 13:50:00,31.22,31.25,31.19,31.23,8700.0,20.8979,20.918,20.8778,20.9046,8700.0
2008-04-23 14:00:00,31.25,31.27,31.21,31.21,10400.0,20.918,20.9314,20.8912,20.8912,10400.0
2008-04-23 14:10:00,31.22,31.3,31.22,31.29,8600.0,20.8979,20.9515,20.8979,20.9448,8600.0
2008-04-23 14:20:00,31.29,31.32,31.24,31.28,11800.0,20.9448,20.9649,20.9113,20.9381,11800.0
2008-04-23 14:30:00,31.28,31.35,31.25,31.25,12900.0,20.9381,20.9849,20.918,20.918,12900.0
2008-04-23 14:40:00,31.24,31.27,31.2,31.22,10900.0,20.9113,20.9314,20.8845,20.8979,10900.0
2008-04-23 14:50:00,31.22,31.28,31.21,31.26,10500.0,20.8979,20.9381,20.8912,20.9247,10500.0
2008-04-23 15:00:00,31.26,31.32,31.24,31.32,14600.0,20.9247,20.9649,20.9113,20.9649,14600.0
2008-04-23 15:10:00,31.33,31.36,31.3,31.32,9900.0,20.9716,20.9916,20.9515,20.9649,9900.0
2008-04-23 15:20:00,31.32,31.4,31.31,31.33,11700.0,20.9649,21.0184,20.9582,20.9716,11700.0
2008-04-23 15:30:00,31.29,31.36,31.29,31.36,13200.0,20.9448,20.9916,20.9448,20.9916,13200.0
2008-04-23 15:40:00,31.35,31.39,31.33,31.39,15300.0,20.9849,21.0117,20.9716,21.0117,15300.0
2008-04-23 15:50:00,31.4,31.4,31.28,31.36,44700.0,21.0184,21.0184,20.9381,20.9916,44700.0
2008-04-24 09:30:00,32.14,32.14,30.96,31.05,10400.0,21.5137,21.5137,20.7239,20.7841,10400.0
2008-04-24 09:40:00,31.05,31.05,30.82,30.87,14900.0,20.7841,20.7841,20.6302,20.6636,14900.0
2008-04-24 09:50:00,30.87,30.99,30.84,30.99,13800.0,20.6636,20.744,20.6436,20.744,13800.0
2008-04-24 10:00:00,30.95,30.95,30.72,30.74,12300.0,20.7172,20.7172,20.5632,20.5766,12300.0
2008-04-24 10:10:00,30.74,30.86,30.74,30.86,8100.0,20.5766,20.6569,20.5766,20.6569,8100.0
2008-04-24 10:20:00,30.86,30.86,30.79,30.82,9100.0,20.6569,20.6569,20.6101,20.6302,9100.0
2008-04-24 10:30:00,30.82,30.84,30.75,30.75,8700.0,20.6302,20.6436,20.5833,20.5833,8700.0
2008-04-24 10:40:00,30.74,30.75,30.64,30.67,16100.0,20.5766,20.5833,20.5097,20.5298,16100.0
2008-04-24 10:50:00,30.66,30.71,30.59,30.63,12100.0,20.5231,20.5565,20.4762,20.503,12100.0
2008-04-24 11:00:00,30.63,30.72,30.63,30.67,15500.0,20.503,20.5632,20.503,20.5298,15500.0
2008-04-24 11:10:00,30.69,30.74,30.67,30.74,12800.0,20.5431,20.5766,20.5298,20.5766,12800.0
2008-04-24 11:20:00,30.72,30.72,30.68,30.7,9300.0,20.5632,20.5632,20.5365,20.5498,9300.0
2008-04-24 11:30:00,30.71,30.79,30.71,30.79,15500.0,20.5565,20.6101,20.5565,20.6101,15500.0
2008-04-24 11:40:00,30.78,30.9,30.78,30.85,8900.0,20.6034,20.6837,20.6034,20.6503,8900.0
2008-04-24 11:50:00,30.85,30.89,30.79,30.8,9500.0,20.6503,20.677,20.6101,20.6168,9500.0
2008-04-24 12:00:00,30.81,30.92,30.79,30.92,6300.0,20.6235,20.6971,20.6101,20.6971,6300.0
2008-04-24 12:10:00,30.92,30.96,30.91,30.95,12900.0,20.6971,20.7239,20.6904,20.7172,12900.0
2008-04-24 12:20:00,30.96,30.98,30.95,30.97,12000.0,20.7239,20.7373,20.7172,20.7306,12000.0
2008-04-24 12:30:00,30.98,31.12,30.97,31.11,26300.0,20.7373,20.831,20.7306,20.8243,26300.0
2008-04-24 12:40:00,31.12,31.18,31.12,31.14,13200.0,20.831,20.8711,20.831,20.8444,13200.0
2008-04-24 12:50:00,31.14,31.14,31.09,31.13,12600.0,20.8444,20.8444,20.8109,20.8377,12600.0
2008-04-24 13:00:00,31.13,31.14,31.1,31.12,8200.0,20.8377,20.8444,20.8176,20.831,8200.0
2008-04-24 13:10:00,31.12,31.12,31.08,31.1,15000.0,20.831,20.831,20.8042,20.8176,15000.0
2008-04-24 13:20:00,31.1,31.11,31.09,31.11,5400.0,20.8176,20.8243,20.8109,20.8243,5400.0
2008-04-24 13:30:00,31.11,31.13,31.07,31.1,20000.0,20.8243,20.8377,20.7975,20.8176,20000.0
2008-04-24 13:40:00,31.11,31.14,31.09,31.14,7700.0,20.8243,20.8444,20.8109,20.8444,7700.0
2008-04-24 13:50:00,31.13,31.13,31.09,31.12,5100.0,20.8377,20.8377,20.8109,20.831,5100.0
2008-04-24 14:00:00,31.13,31.23,31.11,31.21,10500.0,20.8377,20.9046,20.8243,20.8912,10500.0
2008-04-24 14:10:00,31.22,31.3,31.21,31.29,16800.0,20.8979,20.9515,20.8912,20.9448,16800.0
2008-04-24 14:20:00,31.29,31.29,31.28,31.28,7100.0,20.9448,20.9448,20.9381,20.9381,7100.0
2008-04-24 14:30:00,31.29,31.3,31.27,31.29,19100.0,20.9448,20.9515,20.9314,20.9448,19100.0
2008-04-24 14:40:00,31.29,31.34,31.28,31.28,15000.0,20.9448,20.9782,20.9381,20.9381,15000.0
2008-04-24 14:50:00,31.28,31.3,31.28,31.28,9800.0,20.9381,20.9515,20.9381,20.9381,9800.0
2008-04-24 15:00:00,31.28,31.32,31.28,31.31,18900.0,20.9381,20.9649,20.9381,20.9582,18900.0
2008-04-24 15:10:00,31.31,31.33,31.27,31.28,22400.0,20.9582,20.9716,20.9314,20.9381,22400.0
2008-04-24 15:20:00,31.29,31.31,31.28,31.28,26500.0,20.9448,20.9582,20.9381,20.9381,26500.0
2008-04-24 15:30:00,31.28,31.29,31.27,31.29,41400.0,20.9381,20.9448,20.9314,20.9448,41400.0
2008-04-24 15:40:00,31.29,31.3,31.27,31.3,50100.0,20.9448,20.9515,20.9314,20.9515,50100.0
2008-04-24 15:50:00,31.29,31.37,31.28,31.28,27100.0,20.9448,20.9983,20.9381,20.9381,27100.0
2008-04-25 09:30:00,31.34,31.39,31.14,31.22,24700.0,20.9782,21.0117,20.8444,20.8979,24700.0
2008-04-25 09:40:00,31.28,31.42,31.28,31.42,13300.0,20.9381,21.0318,20.9381,21.0318,13300.0
2008-04-25 09:50:00,31.42,31.51,31.4,31.49,17000.0,21.0318,21.092,21.0184,21.0787,17000.0
2008-04-25 10:00:00,31.49,31.54,31.44,31.52,15000.0,21.0787,21.1121,21.0452,21.0987,15000.0
2008-04-25 10:10:00,31.51,31.66,31.51,31.65,13100.0,21.092,21.1924,21.092,21.1858,13100.0
2008-04-25 10:20:00,31.65,31.72,31.61,31.72,8800.0,21.1858,21.2326,21.159,21.2326,8800.0
2008-04-25 10:30:00,31.71,31.75,31.62,31.62,43600.0,21.2259,21.2527,21.1657,21.1657,43600.0
2008-04-25 10:40:00,31.62,31.73,31.62,31.71,27800.0,21.1657,21.2393,21.1657,21.2259,27800.0
2008-04-25 10:50:00,31.71,31.77,31.71,31.76,14600.0,21.2259,21.2661,21.2259,21.2594,14600.0
2008-04-25 11:00:00,31.78,31.8,31.73,31.74,16300.0,21.2728,21.2862,21.2393,21.246,16300.0
2008-04-25 11:10:00,31.73,31.78,31.7,31.73,35700.0,21.2393,21.2728,21.2192,21.2393,35700.0
2008-04-25 11:20:00,31.74,31.76,31.7,31.75,21900.0,21.246,21.2594,21.2192,21.2527,21900.0
2008-04-25 11:30:00,31.74,31.77,31.73,31.74,9400.0,21.246,21.2661,21.2393,21.246,9400.0
2008-04-25 11:40:00,31.76,31.82,31.73,31.8,6600.0,21.2594,21.2995,21.2393,21.2862,6600.0
2008-04-25 11:50:00,31.8,31.82,31.76,31.76,6100.0,21.2862,21.2995,21.2594,21.2594,6100.0
2008-04-25 12:00:00,31.76,31.79,31.74,31.75,6200.0,21.2594,21.2795,21.246,21.2527,6200.0
2008-04-25 12:10:00,31.76,31.82,31.75,31.77,8600.0,21.2594,21.2995,21.2527,21.2661,8600.0
2008-04-25 12:20:00,31.73,31.76,31.72,31.74,4800.0,21.2393,21.2594,21.2326,21.246,4800.0
2008-04-25 12:30:00,31.74,31.77,31.72,31.74,6500.0,21.246,21.2661,21.2326,21.246,6500.0
2008-04-25 12:40:00,31.74,31.77,31.73,31.75,8800.0,21.246,21.2661,21.2393,21.2527,8800.0
2008-04-25 12:50:00,31.75,31.8,31.75,31.8,8000.0,21.2527,21.2862,21.2527,21.2862,8000.0
2008-04-25 13:00:00,31.8,31.83,31.78,31.83,8400.0,21.2862,21.3062,21.2728,21.3062,8400.0
2008-04-25 13:10:00,31.84,31.84,31.79,31.8,11300.0,21.3129,21.3129,21.2795,21.2862,11300.0
2008-04-25 13:20:00,31.81,31.84,31.77,31.81,17900.0,21.2929,21.3129,21.2661,21.2929,17900.0
2008-04-25 13:30:00,31.81,31.86,31.81,31.83,25100.0,21.2929,21.3263,21.2929,21.3062,25100.0
2008-04-25 13:40:00,31.85,31.87,31.83,31.87,12300.0,21.3196,21.333,21.3062,21.333,12300.0
2008-04-25 13:50:00,31.87,31.95,31.86,31.95,10900.0,21.333,21.3866,21.3263,21.3866,10900.0
2008-04-25 14:00:00,31.95,31.97,31.91,31.93,11800.0,21.3866,21.4,21.3598,21.3732,11800.0
2008-04-25 14:10:00,31.93,31.94,31.9,31.94,10900.0,21.3732,21.3799,21.3531,21.3799,10900.0
2008-04-25 14:20:00,31.94,31.98,31.92,31.97,12800.0,21.3799,21.4066,21.3665,21.4,12800.0
2008-04-25 14:30:00,31.97,31.98,31.93,31.96,9100.0,21.4,21.4066,21.3732,21.3933,9100.0
2008-04-25 14:40:00,31.96,31.96,31.9,31.94,8400.0,21.3933,21.3933,21.3531,21.3799,8400.0
2008-04-25 14:50:00,31.93,31.98,31.93,31.96,8300.0,21.3732,21.4066,21.3732,21.3933,8300.0
2008-04-25 15:00:00,31.94,31.98,31.92,31.97,16800.0,21.3799,21.4066,21.3665,21.4,16800.0
2008-04-25 15:10:00,31.97,32.0,31.95,31.96,17100.0,21.4,21.42,21.3866,21.3933,17100.0
2008-04-25 15:20:00,31.97,32.03,31.94,31.98,20200.0,21.4,21.4401,21.3799,21.4066,20200.0
2008-04-25 15:30:00,31.98,31.99,31.94,31.97,22300.0,21.4066,21.4133,21.3799,21.4,22300.0
2008-04-25 15:40:00,31.95,32.02,31.93,32.02,27000.0,21.3866,21.4334,21.3732,21.4334,27000.0
2008-04-25 15:50:00,32.01,32.01,31.94,31.99,49000.0,21.4267,21.4267,21.3799,21.4133,49000.0
2008-04-28 09:30:00,32.09,32.09,31.83,31.91,20400.0,21.4803,21.4803,21.3062,21.3598,20400.0
2008-04-28 09:40:00,31.87,31.9,31.75,31.9,23000.0,21.333,21.3531,21.2527,21.3531,23000.0
2008-04-28 09:50:00,31.89,31.99,31.86,31.87,12800.0,21.3464,21.4133,21.3263,21.333,12800.0
2008-04-28 10:00:00,31.86,31.88,31.8,31.86,13200.0,21.3263,21.3397,21.2862,21.3263,13200.0
2008-04-28 10:10:00,31.85,31.94,31.85,31.88,10000.0,21.3196,21.3799,21.3196,21.3397,10000.0
2008-04-28 10:20:00,31.89,31.89,31.79,31.79,14100.0,21.3464,21.3464,21.2795,21.2795,14100.0
2008-04-28 10:30:00,31.78,31.85,31.76,31.85,17400.0,21.2728,21.3196,21.2594,21.3196,17400.0
2008-04-28 10:40:00,31.85,31.86,31.81,31.82,11300.0,21.3196,21.3263,21.2929,21.2995,11300.0
2008-04-28 10:50:00,31.82,31.88,31.82,31.87,10100.0,21.2995,21.3397,21.2995,21.333,10100.0
2008-04-28 11:00:00,31.87,31.88,31.81,31.81,6300.0,21.333,21.3397,21.2929,21.2929,6300.0
2008-04-28 11:10:00,31.8,31.88,31.8,31.87,10400.0,21.2862,21.3397,21.2862,21.333,10400.0
2008-04-28 11:20:00,31.87,31.92,31.87,31.91,11800.0,21.333,21.3665,21.333,21.3598,11800.0
2008-04-28 11:30:00,31.91,31.92,31.89,31.92,10000.0,21.3598,21.3665,21.3464,21.3665,10000.0
2008-04-28 11:40:00,31.91,31.94,31.91,31.93,10500.0,21.3598,21.3799,21.3598,21.3732,10500.0
2008-04-28 11:50:00,31.94,32.01,31.93,32.01,33900.0,21.3799,21.4267,21.3732,21.4267,33900.0
2008-04-28 12:00:00,32.0,32.04,31.97,32.02,64000.0,21.42,21.4468,21.4,21.4334,64000.0
2008-04-28 12:10:00,32.03,32.08,32.01,32.07,21700.0,21.4401,21.4736,21.4267,21.4669,21700.0
2008-04-28 12:20:00,32.05,32.09,32.05,32.08,19000.0,21.4535,21.4803,21.4535,21.4736,19000.0
2008-04-28 12:30:00,32.08,32.1,32.0,32.02,11900.0,21.4736,21.487,21.42,21.4334,11900.0
2008-04-28 12:40:00,32.01,32.01,31.97,32.0,8800.0,21.4267,21.4267,21.4,21.42,8800.0
2008-04-28 12:50:00,31.98,32.01,31.97,32.01,6300.0,21.4066,21.4267,21.4,21.4267,6300.0
2008-04-28 13:00:00,31.99,32.03,31.95,32.02,10600.0,21.4133,21.4401,21.3866,21.4334,10600.0
2008-04-28 13:10:00,32.02,32.03,31.98,31.99,8000.0,21.4334,21.4401,21.4066,21.4133,8000.0
2008-04-28 13:20:00,31.99,32.03,31.98,32.01,9500.0,21.4133,21.4401,21.4066,21.4267,9500.0
2008-04-28 13:30:00,32.02,32.06,31.99,32.04,8100.0,21.4334,21.4602,21.4133,21.4468,8100.0
2008-04-28 13:40:00,32.02,32.03,31.99,32.03,9000.0,21.4334,21.4401,21.4133,21.4401,9000.0
2008-04-28 13:50:00,32.03,32.06,31.98,32.03,13300.0,21.4401,21.4602,21.4066,21.4401,13300.0
2008-04-28 14:00:00,32.03,32.06,32.02,32.05,10700.0,21.4401,21.4602,21.4334,21.4535,10700.0
2008-04-28 14:10:00,32.06,32.07,32.02,32.05,11300.0,21.4602,21.4669,21.4334,21.4535,11300.0
2008-04-28 14:20:00,32.05,32.08,32.0,32.0,15800.0,21.4535,21.4736,21.42,21.42,15800.0
2008-04-28 14:30:00,32.0,32.04,31.99,32.03,15300.0,21.42,21.4468,21.4133,21.4401,15300.0
2008-04-28 14:40:00,32.04,32.07,32.02,32.02,8100.0,21.4468,21.4669,21.4334,21.4334,8100.0
2008-04-28 14:50:00,32.01,32.03,31.95,31.97,19400.0,21.4267,21.4401,21.3866,21.4,19400.0
2008-04-28 15:00:00,31.97,31.99,31.94,31.96,29800.0,21.4,21.4133,21.3799,21.3933,29800.0
2008-04-28 15:10:00,31.96,32.02,31.96,32.01,14300.0,21.3933,21.4334,21.3933,21.4267,14300.0
2008-04-28 15:20:00,32.0,32.04,32.0,32.0,17100.0,21.42,21.4468,21.42,21.42,17100.0
2008-04-28 15:30:00,32.01,32.1,32.0,32.06,41100.0,21.4267,21.487,21.42,21.4602,41100.0
2008-04-28 15:40:00,32.06,32.11,32.05,32.07,30200.0,21.4602,21.4937,21.4535,21.4669,30200.0
2008-04-28 15:50:00,32.06,32.1,32.02,32.03,42200.0,21.4602,21.487,21.4334,21.4401,42200.0
2008-04-29 09:30:00,31.95,32.05,31.85,31.99,9800.0,21.3866,21.4535,21.3196,21.4133,9800.0
2008-04-29 09:40:00,31.99,32.02,31.84,31.9,21600.0,21.4133,21.4334,21.3129,21.3531,21600.0
2008-04-29 09:50:00,31.9,32.0,31.89,32.0,11700.0,21.3531,21.42,21.3464,21.42,11700.0
2008-04-29 10:00:00,32.0,32.1,31.96,32.09,23400.0,21.42,21.487,21.3933,21.4803,23400.0
2008-04-29 10:10:00,32.11,32.14,32.09,32.11,8700.0,21.4937,21.5137,21.4803,21.4937,8700.0
2008-04-29 10:20:00,32.1,32.16,32.07,32.16,13100.0,21.487,21.5271,21.4669,21.5271,13100.0
2008-04-29 10:30:00,32.15,32.2,32.14,32.2,17900.0,21.5204,21.5539,21.5137,21.5539,17900.0
2008-04-29 10:40:00,32.2,32.23,32.13,32.17,21600.0,21.5539,21.574,21.5071,21.5338,21600.0
2008-04-29 10:50:00,32.17,32.18,32.11,32.11,5000.0,21.5338,21.5405,21.4937,21.4937,5000.0
2008-04-29 11:00:00,32.11,32.16,32.05,32.14,12300.0,21.4937,21.5271,21.4535,21.5137,12300.0
2008-04-29 11:10:00,32.13,32.15,32.1,32.12,7700.0,21.5071,21.5204,21.487,21.5004,7700.0
2008-04-29 11:20:00,32.13,32.13,32.1,32.12,13100.0,21.5071,21.5071,21.487,21.5004,13100.0
2008-04-29 11:30:00,32.12,32.14,32.12,32.13,11700.0,21.5004,21.5137,21.5004,21.5071,11700.0
2008-04-29 11:40:00,32.14,32.14,32.06,32.06,12000.0,21.5137,21.5137,21.4602,21.4602,12000.0
2008-04-29 11:50:00,32.06,32.1,32.06,32.08,7700.0,21.4602,21.487,21.4602,21.4736,7700.0
2008-04-29 12:00:00,32.08,32.1,32.03,32.03,11400.0,21.4736,21.487,21.4401,21.4401,11400.0
2008-04-29 12:10:00,32.03,32.06,32.0,32.04,9700.0,21.4401,21.4602,21.42,21.4468,9700.0
2008-04-29 12:20:00,32.02,32.03,32.0,32.03,14100.0,21.4334,21.4401,21.42,21.4401,14100.0
2008-04-29 12:30:00,32.02,32.02,31.98,32.01,10900.0,21.4334,21.4334,21.4066,21.4267,10900.0
2008-04-29 12:40:00,32.01,32.08,32.0,32.07,15900.0,21.4267,21.4736,21.42,21.4669,15900.0
2008-04-29 12:50:00,32.07,32.09,32.02,32.06,20100.0,21.4669,21.4803,21.4334,21.4602,20100.0
2008-04-29 13:00:00,32.07,32.1,32.05,32.09,9100.0,21.4669,21.487,21.4535,21.4803,9100.0
2008-04-29 13:10:00,32.11,32.14,32.1,32.12,11000.0,21.4937,21.5137,21.487,21.5004,11000.0
2008-04-29 13:20:00,32.13,32.14,32.1,32.13,11200.0,21.5071,21.5137,21.487,21.5071,11200.0
2008-04-29 13:30:00,32.14,32.18,32.12,32.17,9700.0,21.5137,21.5405,21.5004,21.5338,9700.0
2008-04-29 13:40:00,32.18,32.2,32.12,32.13,13200.0,21.5405,21.5539,21.5004,21.5071,13200.0
2008-04-29 13:50:00,32.12,32.18,32.1,32.14,13100.0,21.5004,21.5405,21.487,21.5137,13100.0
2008-04-29 14:00:00,32.14,32.17,32.11,32.11,8600.0,21.5137,21.5338,21.4937,21.4937,8600.0
2008-04-29 14:10:00,32.11,32.16,32.11,32.14,28000.0,21.4937,21.5271,21.4937,21.5137,28000.0
2008-04-29 14:20:00,32.14,32.15,32.1,32.11,14000.0,21.5137,21.5204,21.487,21.4937,14000.0
2008-04-29 14:30:00,32.12,32.13,32.06,32.1,29500.0,21.5004,21.5071,21.4602,21.487,29500.0
2008-04-29 14:40:00,32.08,32.21,32.08,32.2,16200.0,21.4736,21.5606,21.4736,21.5539,16200.0
2008-04-29 14:50:00,32.21,32.22,32.2,32.21,8900.0,21.5606,21.5673,21.5539,21.5606,8900.0
2008-04-29 15:00:00,32.21,32.24,32.2,32.23,9100.0,21.5606,21.5807,21.5539,21.574,9100.0
2008-04-29 15:10:00,32.24,32.24,32.21,32.24,18000.0,21.5807,21.5807,21.5606,21.5807,18000.0
2008-04-29 15:20:00,32.23,32.24,32.2,32.22,14800.0,21.574,21.5807,21.5539,21.5673,14800.0
2008-04-29 15:30:00,32.2,32.2,32.12,32.15,28000.0,21.5539,21.5539,21.5004,21.5204,28000.0
2008-04-29 15:40:00,32.15,32.17,32.09,32.11,18200.0,21.5204,21.5338,21.4803,21.4937,18200.0
2008-04-29 15:50:00,32.11,32.11,32.03,32.07,42900.0,21.4937,21.4937,21.4401,21.4669,42900.0
2008-04-30 09:30:00,32.14,32.19,31.95,32.14,11800.0,21.5137,21.5472,21.3866,21.5137,11800.0
2008-04-30 09:40:00,32.16,32.19,32.13,32.16,8700.0,21.5271,21.5472,21.5071,21.5271,8700.0
2008-04-30 09:50:00,32.18,32.18,32.1,32.15,8800.0,21.5405,21.5405,21.487,21.5204,8800.0
2008-04-30 10:00:00,32.16,32.19,32.13,32.18,4900.0,21.5271,21.5472,21.5071,21.5405,4900.0
2008-04-30 10:10:00,32.2,32.22,32.14,32.17,4900.0,21.5539,21.5673,21.5137,21.5338,4900.0
2008-04-30 10:20:00,32.17,32.17,32.08,32.08,14600.0,21.5338,21.5338,21.4736,21.4736,14600.0
2008-04-30 10:30:00,32.1,32.16,32.09,32.15,16500.0,21.487,21.5271,21.4803,21.5204,16500.0
2008-04-30 10:40:00,32.15,32.16,32.08,32.1,15600.0,21.5204,21.5271,21.4736,21.487,15600.0
2008-04-30 10:50:00,32.1,32.19,32.09,32.18,14200.0,21.487,21.5472,21.4803,21.5405,14200.0
2008-04-30 11:00:00,32.2,32.22,32.15,32.19,28200.0,21.5539,21.5673,21.5204,21.5472,28200.0
2008-04-30 11:10:00,32.19,32.19,32.1,32.1,11700.0,21.5472,21.5472,21.487,21.487,11700.0
2008-04-30 11:20:00,32.11,32.11,32.0,32.03,11000.0,21.4937,21.4937,21.42,21.4401,11000.0
2008-04-30 11:30:00,32.04,32.04,31.91,31.99,14800.0,21.4468,21.4468,21.3598,21.4133,14800.0
2008-04-30 11:40:00,31.99,32.03,31.99,32.0,24500.0,21.4133,21.4401,21.4133,21.42,24500.0
2008-04-30 11:50:00,32.01,32.04,32.0,32.04,9300.0,21.4267,21.4468,21.42,21.4468,9300.0
2008-04-30 12:00:00,32.04,32.15,32.01,32.14,19300.0,21.4468,21.5204,21.4267,21.5137,19300.0
2008-04-30 12:10:00,32.15,32.18,32.09,32.09,38100.0,21.5204,21.5405,21.4803,21.4803,38100.0
2008-04-30 12:20:00,32.09,32.09,32.06,32.06,5300.0,21.4803,21.4803,21.4602,21.4602,5300.0
2008-04-30 12:30:00,32.05,32.06,32.0,32.0,13100.0,21.4535,21.4602,21.42,21.42,13100.0
2008-04-30 12:40:00,32.0,32.05,31.98,32.01,12800.0,21.42,21.4535,21.4066,21.4267,12800.0
2008-04-30 12:50:00,32.01,32.05,31.99,32.02,17800.0,21.4267,21.4535,21.4133,21.4334,17800.0
2008-04-30 13:00:00,32.03,32.06,32.0,32.05,15200.0,21.4401,21.4602,21.42,21.4535,15200.0
2008-04-30 13:10:00,32.06,32.06,32.01,32.01,10100.0,21.4602,21.4602,21.4267,21.4267,10100.0
2008-04-30 13:20:00,32.02,32.02,31.97,31.98,9200.0,21.4334,21.4334,21.4,21.4066,9200.0
2008-04-30 13:30:00,31.98,32.02,31.98,32.0,9900.0,21.4066,21.4334,21.4066,21.42,9900.0
2008-04-30 13:40:00,32.0,32.01,31.97,31.98,9200.0,21.42,21.4267,21.4,21.4066,9200.0
2008-04-30 13:50:00,31.99,32.01,31.97,31.98,7800.0,21.4133,21.4267,21.4,21.4066,7800.0
2008-04-30 14:00:00,31.99,32.09,31.97,32.05,20200.0,21.4133,21.4803,21.4,21.4535,20200.0
2008-04-30 14:10:00,32.07,32.21,31.98,32.11,34700.0,21.4669,21.5606,21.4066,21.4937,34700.0
2008-04-30 14:20:00,32.17,32.18,31.99,32.08,35200.0,21.5338,21.5405,21.4133,21.4736,35200.0
2008-04-30 14:30:00,32.09,32.11,32.01,32.08,23000.0,21.4803,21.4937,21.4267,21.4736,23000.0
2008-04-30 14:40:00,32.09,32.13,32.05,32.08,14100.0,21.4803,21.5071,21.4535,21.4736,14100.0
2008-04-30 14:50:00,32.08,32.08,31.9,31.91,20500.0,21.4736,21.4736,21.3531,21.3598,20500.0
2008-04-30 15:00:00,31.9,31.94,31.85,31.89,28200.0,21.3531,21.3799,21.3196,21.3464,28200.0
2008-04-30 15:10:00,31.89,31.9,31.74,31.84,18000.0,21.3464,21.3531,21.246,21.3129,18000.0
2008-04-30 15:20:00,31.85,31.87,31.79,31.8,12200.0,21.3196,21.333,21.2795,21.2862,12200.0
2008-04-30 15:30:00,31.8,31.91,31.78,31.88,14600.0,21.2862,21.3598,21.2728,21.3397,14600.0
2008-04-30 15:40:00,31.92,31.93,31.83,31.88,14300.0,21.3665,21.3732,21.3062,21.3397,14300.0
2008-04-30 15:50:00,31.9,31.92,31.82,31.82,38600.0,21.3531,21.3665,21.2995,21.2995,38600.0
2008-05-01 09:30:00,31.85,32.1,31.8,32.09,22300.0,21.3196,21.487,21.2862,21.4803,22300.0
2008-05-01 09:40:00,32.1,32.2,32.08,32.14,18100.0,21.487,21.5539,21.4736,21.5137,18100.0
2008-05-01 09:50:00,32.1,32.25,32.1,32.22,22700.0,21.487,21.5874,21.487,21.5673,22700.0
2008-05-01 10:00:00,32.23,32.25,32.17,32.19,25200.0,21.574,21.5874,21.5338,21.5472,25200.0
2008-05-01 10:10:00,32.2,32.24,32.16,32.22,16200.0,21.5539,21.5807,21.5271,21.5673,16200.0
2008-05-01 10:20:00,32.21,32.25,32.2,32.23,14200.0,21.5606,21.5874,21.5539,21.574,14200.0
2008-05-01 10:30:00,32.24,32.24,32.14,32.17,10900.0,21.5807,21.5807,21.5137,21.5338,10900.0
2008-05-01 10:40:00,32.16,32.22,32.13,32.21,13700.0,21.5271,21.5673,21.5071,21.5606,13700.0
2008-05-01 10:50:00,32.2,32.23,32.18,32.23,12200.0,21.5539,21.574,21.5405,21.574,12200.0
2008-05-01 11:00:00,32.21,32.23,32.19,32.21,9400.0,21.5606,21.574,21.5472,21.5606,9400.0
2008-05-01 11:10:00,32.2,32.22,32.18,32.19,7800.0,21.5539,21.5673,21.5405,21.5472,7800.0
2008-05-01 11:20:00,32.2,32.2,32.16,32.18,7600.0,21.5539,21.5539,21.5271,21.5405,7600.0
2008-05-01 11:30:00,32.18,32.19,32.07,32.14,23900.0,21.5405,21.5472,21.4669,21.5137,23900.0
2008-05-01 11:40:00,32.13,32.14,32.09,32.12,13000.0,21.5071,21.5137,21.4803,21.5004,13000.0
2008-05-01 11:50:00,32.12,32.17,32.09,32.12,23400.0,21.5004,21.5338,21.4803,21.5004,23400.0
2008-05-01 12:00:00,32.12,32.19,32.08,32.1,23400.0,21.5004,21.5472,21.4736,21.487,23400.0
2008-05-01 12:10:00,32.11,32.19,32.04,32.17,37400.0,21.4937,21.5472,21.4468,21.5338,37400.0
2008-05-01 12:20:00,32.16,32.16,32.07,32.11,8900.0,21.5271,21.5271,21.4669,21.4937,8900.0
2008-05-01 12:30:00,32.1,32.14,32.09,32.12,12000.0,21.487,21.5137,21.4803,21.5004,12000.0
2008-05-01 12:40:00,32.14,32.14,32.11,32.13,6300.0,21.5137,21.5137,21.4937,21.5071,6300.0
2008-05-01 12:50:00,32.13,32.18,32.12,32.15,11200.0,21.5071,21.5405,21.5004,21.5204,11200.0
2008-05-01 13:00:00,32.13,32.14,32.09,32.1,7100.0,21.5071,21.5137,21.4803,21.487,7100.0
2008-05-01 13:10:00,32.1,32.21,32.1,32.17,10400.0,21.487,21.5606,21.487,21.5338,10400.0
2008-05-01 13:20:00,32.2,32.22,32.17,32.17,10000.0,21.5539,21.5673,21.5338,21.5338,10000.0
2008-05-01 13:30:00,32.17,32.19,32.14,32.18,11400.0,21.5338,21.5472,21.5137,21.5405,11400.0
2008-05-01 13:40:00,32.18,32.19,32.14,32.14,6800.0,21.5405,21.5472,21.5137,21.5137,6800.0
2008-05-01 13:50:00,32.13,32.15,32.11,32.13,10200.0,21.5071,21.5204,21.4937,21.5071,10200.0
2008-05-01 14:00:00,32.12,32.16,32.09,32.16,10600.0,21.5004,21.5271,21.4803,21.5271,10600.0
2008-05-01 14:10:00,32.15,32.17,32.13,32.14,8900.0,21.5204,21.5338,21.5071,21.5137,8900.0
2008-05-01 14:20:00,32.14,32.17,32.08,32.08,13500.0,21.5137,21.5338,21.4736,21.4736,13500.0
2008-05-01 14:30:00,32.08,32.17,32.07,32.14,12200.0,21.4736,21.5338,21.4669,21.5137,12200.0
2008-05-01 14:40:00,32.14,32.17,32.14,32.14,12300.0,21.5137,21.5338,21.5137,21.5137,12300.0
2008-05-01 14:50:00,32.14,32.16,32.11,32.11,19600.0,21.5137,21.5271,21.4937,21.4937,19600.0
2008-05-01 15:00:00,32.11,32.15,32.11,32.11,15100.0,21.4937,21.5204,21.4937,21.4937,15100.0
2008-05-01 15:10:00,32.11,32.2,32.11,32.16,20400.0,21.4937,21.5539,21.4937,21.5271,20400.0
2008-05-01 15:20:00,32.16,32.17,32.11,32.13,13300.0,21.5271,21.5338,21.4937,21.5071,13300.0
2008-05-01 15:30:00,32.12,32.15,32.06,32.07,24200.0,21.5004,21.5204,21.4602,21.4669,24200.0
2008-05-01 15:40:00,32.05,32.11,32.05,32.11,19200.0,21.4535,21.4937,21.4535,21.4937,19200.0
2008-05-01 15:50:00,32.11,32.16,32.09,32.1,43000.0,21.4937,21.5271,21.4803,21.487,43000.0
2008-05-02 09:30:00,32.25,32.25,32.05,32.14,58900.0,21.5874,21.5874,21.4535,21.5137,58900.0
2008-05-02 09:40:00,32.14,32.46,32.14,32.23,46200.0,21.5137,21.7279,21.5137,21.574,46200.0
2008-05-02 09:50:00,32.24,32.25,32.14,32.22,19900.0,21.5807,21.5874,21.5137,21.5673,19900.0
2008-05-02 10:00:00,32.23,32.32,32.23,32.26,11600.0,21.574,21.6342,21.574,21.5941,11600.0
2008-05-02 10:10:00,32.24,32.25,32.18,32.19,8800.0,21.5807,21.5874,21.5405,21.5472,8800.0
2008-05-02 10:20:00,32.19,32.2,32.12,32.13,6100.0,21.5472,21.5539,21.5004,21.5071,6100.0
2008-05-02 10:30:00,32.14,32.25,32.13,32.24,25800.0,21.5137,21.5874,21.5071,21.5807,25800.0
2008-05-02 10:40:00,32.24,32.28,32.2,32.23,20500.0,21.5807,21.6075,21.5539,21.574,20500.0
2008-05-02 10:50:00,32.24,32.28,32.16,32.16,19500.0,21.5807,21.6075,21.5271,21.5271,19500.0
2008-05-02 11:00:00,32.19,32.22,32.17,32.21,33300.0,21.5472,21.5673,21.5338,21.5606,33300.0
2008-05-02 11:10:00,32.21,32.21,32.17,32.17,12500.0,21.5606,21.5606,21.5338,21.5338,12500.0
2008-05-02 11:20:00,32.17,32.24,32.17,32.22,7700.0,21.5338,21.5807,21.5338,21.5673,7700.0
2008-05-02 11:30:00,32.22,32.31,32.22,32.3,9000.0,21.5673,21.6275,21.5673,21.6208,9000.0
2008-05-02 11:40:00,32.31,32.36,32.3,32.35,7800.0,21.6275,21.661,21.6208,21.6543,7800.0
2008-05-02 11:50:00,32.34,32.34,32.27,32.27,6100.0,21.6476,21.6476,21.6008,21.6008,6100.0
2008-05-02 12:00:00,32.26,32.26,32.15,32.15,7000.0,21.5941,21.5941,21.5204,21.5204,7000.0
2008-05-02 12:10:00,32.16,32.19,32.15,32.18,4300.0,21.5271,21.5472,21.5204,21.5405,4300.0
2008-05-02 12:20:00,32.18,32.22,32.18,32.21,2900.0,21.5405,21.5673,21.5405,21.5606,2900.0
2008-05-02 12:30:00,32.22,32.22,32.19,32.2,6000.0,21.5673,21.5673,21.5472,21.5539,6000.0
2008-05-02 12:40:00,32.21,32.21,32.09,32.09,3200.0,21.5606,21.5606,21.4803,21.4803,3200.0
2008-05-02 12:50:00,32.08,32.14,32.08,32.14,4600.0,21.4736,21.5137,21.4736,21.5137,4600.0
2008-05-02 13:00:00,32.14,32.16,32.0,32.0,10900.0,21.5137,21.5271,21.42,21.42,10900.0
2008-05-02 13:10:00,32.0,32.0,31.98,31.99,4000.0,21.42,21.42,21.4066,21.4133,4000.0
2008-05-02 13:20:00,31.98,32.03,31.98,32.02,4100.0,21.4066,21.4401,21.4066,21.4334,4100.0
2008-05-02 13:30:00,32.03,32.11,32.02,32.11,6900.0,21.4401,21.4937,21.4334,21.4937,6900.0
2008-05-02 13:40:00,32.11,32.2,32.11,32.19,11200.0,21.4937,21.5539,21.4937,21.5472,11200.0
2008-05-02 13:50:00,32.18,32.19,32.13,32.13,6900.0,21.5405,21.5472,21.5071,21.5071,6900.0
2008-05-02 14:00:00,32.13,32.19,32.04,32.06,11100.0,21.5071,21.5472,21.4468,21.4602,11100.0
2008-05-02 14:10:00,32.04,32.1,32.04,32.06,9900.0,21.4468,21.487,21.4468,21.4602,9900.0
2008-05-02 14:20:00,32.07,32.1,32.05,32.07,6000.0,21.4669,21.487,21.4535,21.4669,6000.0
2008-05-02 14:30:00,32.04,32.15,32.03,32.14,7600.0,21.4468,21.5204,21.4401,21.5137,7600.0
2008-05-02 14:40:00,32.14,32.14,32.08,32.13,5600.0,21.5137,21.5137,21.4736,21.5071,5600.0
2008-05-02 14:50:00,32.15,32.16,32.06,32.07,7700.0,21.5204,21.5271,21.4602,21.4669,7700.0
2008-05-02 15:00:00,32.08,32.13,32.08,32.13,8800.0,21.4736,21.5071,21.4736,21.5071,8800.0
2008-05-02 15:10:00,32.12,32.24,32.12,32.21,10000.0,21.5004,21.5807,21.5004,21.5606,10000.0
2008-05-02 15:20:00,32.2,32.21,32.13,32.13,10900.0,21.5539,21.5606,21.5071,21.5071,10900.0
2008-05-02 15:30:00,32.14,32.14,32.09,32.11,7300.0,21.5137,21.5137,21.4803,21.4937,7300.0
2008-05-02 15:40:00,32.11,32.12,32.03,32.05,9700.0,21.4937,21.5004,21.4401,21.4535,9700.0
2008-05-02 15:50:00,32.07,32.12,32.06,32.11,33400.0,21.4669,21.5004,21.4602,21.4937,33400.0
2008-05-05 09:30:00,32.11,32.14,31.97,32.02,23600.0,21.4937,21.5137,21.4,21.4334,23600.0
2008-05-05 09:40:00,32.01,32.12,32.0,32.0,18900.0,21.4267,21.5004,21.42,21.42,18900.0
2008-05-05 09:50:00,32.01,32.04,32.0,32.0,18900.0,21.4267,21.4468,21.42,21.42,18900.0
2008-05-05 10:00:00,32.01,32.08,31.92,32.02,19200.0,21.4267,21.4736,21.3665,21.4334,19200.0
2008-05-05 10:10:00,31.99,31.99,31.93,31.96,15400.0,21.4133,21.4133,21.3732,21.3933,15400.0
2008-05-05 10:20:00,31.96,32.0,31.96,31.98,11600.0,21.3933,21.42,21.3933,21.4066,11600.0
2008-05-05 10:30:00,31.97,31.99,31.97,31.98,10400.0,21.4,21.4133,21.4,21.4066,10400.0
2008-05-05 10:40:00,31.97,32.02,31.97,32.01,10700.0,21.4,21.4334,21.4,21.4267,10700.0
2008-05-05 10:50:00,32.0,32.01,32.0,32.0,8400.0,21.42,21.4267,21.42,21.42,8400.0
2008-05-05 11:00:00,32.0,32.02,31.99,32.01,20000.0,21.42,21.4334,21.4133,21.4267,20000.0
2008-05-05 11:10:00,32.0,32.01,31.91,31.95,24000.0,21.42,21.4267,21.3598,21.3866,24000.0
2008-05-05 11:20:00,31.95,31.96,31.86,31.9,18700.0,21.3866,21.3933,21.3263,21.3531,18700.0
2008-05-05 11:30:00,31.92,31.97,31.9,31.93,17900.0,21.3665,21.4,21.3531,21.3732,17900.0
2008-05-05 11:40:00,31.95,31.97,31.93,31.95,13200.0,21.3866,21.4,21.3732,21.3866,13200.0
2008-05-05 11:50:00,31.95,31.97,31.95,31.96,14400.0,21.3866,21.4,21.3866,21.3933,14400.0
2008-05-05 12:00:00,31.96,31.98,31.96,31.97,16100.0,21.3933,21.4066,21.3933,21.4,16100.0
2008-05-05 12:10:00,31.97,32.0,31.97,31.97,11200.0,21.4,21.42,21.4,21.4,11200.0
2008-05-05 12:20:00,31.98,31.99,31.97,31.99,16200.0,21.4066,21.4133,21.4,21.4133,16200.0
2008-05-05 12:30:00,31.97,32.02,31.97,32.02,9000.0,21.4,21.4334,21.4,21.4334,9000.0
2008-05-05 12:40:00,32.01,32.02,32.0,32.02,8400.0,21.4267,21.4334,21.42,21.4334,8400.0
2008-05-05 12:50:00,32.03,32.06,32.0,32.06,19100.0,21.4401,21.4602,21.42,21.4602,19100.0
2008-05-05 13:00:00,32.05,32.07,32.04,32.06,17100.0,21.4535,21.4669,21.4468,21.4602,17100.0
2008-05-05 13:10:00,32.05,32.09,31.98,31.98,16200.0,21.4535,21.4803,21.4066,21.4066,16200.0
2008-05-05 13:20:00,31.97,31.99,31.97,31.99,13400.0,21.4,21.4133,21.4,21.4133,13400.0
2008-05-05 13:30:00,31.98,32.01,31.98,32.0,9900.0,21.4066,21.4267,21.4066,21.42,9900.0
2008-05-05 13:40:00,32.0,32.02,31.99,32.0,10700.0,21.42,21.4334,21.4133,21.42,10700.0
2008-05-05 13:50:00,32.0,32.01,31.98,32.0,10300.0,21.42,21.4267,21.4066,21.42,10300.0
2008-05-05 14:00:00,32.0,32.04,31.99,32.03,12800.0,21.42,21.4468,21.4133,21.4401,12800.0
2008-05-05 14:10:00,32.03,32.04,32.0,32.0,14400.0,21.4401,21.4468,21.42,21.42,14400.0
2008-05-05 14:20:00,32.01,32.06,32.01,32.05,13400.0,21.4267,21.4602,21.4267,21.4535,13400.0
2008-05-05 14:30:00,32.04,32.07,32.03,32.06,8100.0,21.4468,21.4669,21.4401,21.4602,8100.0
2008-05-05 14:40:00,32.04,32.09,32.04,32.08,21300.0,21.4468,21.4803,21.4468,21.4736,21300.0
2008-05-05 14:50:00,32.07,32.07,31.99,32.0,72500.0,21.4669,21.4669,21.4133,21.42,72500.0
2008-05-05 15:00:00,32.01,32.06,32.01,32.06,17900.0,21.4267,21.4602,21.4267,21.4602,17900.0
2008-05-05 15:10:00,32.06,32.1,32.05,32.07,12500.0,21.4602,21.487,21.4535,21.4669,12500.0
2008-05-05 15:20:00,32.07,32.09,32.05,32.07,8200.0,21.4669,21.4803,21.4535,21.4669,8200.0
2008-05-05 15:30:00,32.07,32.08,32.03,32.04,14800.0,21.4669,21.4736,21.4401,21.4468,14800.0
2008-05-05 15:40:00,32.04,32.05,32.02,32.03,19900.0,21.4468,21.4535,21.4334,21.4401,19900.0
2008-05-05 15:50:00,32.04,32.09,32.02,32.05,49200.0,21.4468,21.4803,21.4334,21.4535,49200.0
2008-05-06 09:30:00,31.8,31.92,31.73,31.82,12000.0,21.2862,21.3665,21.2393,21.2995,12000.0
2008-05-06 09:40:00,31.79,31.8,31.63,31.67,11600.0,21.2795,21.2862,21.1724,21.1991,11600.0
2008-05-06 09:50:00,31.67,31.7,31.6,31.63,8700.0,21.1991,21.2192,21.1523,21.1724,8700.0
2008-05-06 10:00:00,31.63,31.64,31.59,31.6,11500.0,21.1724,21.1791,21.1456,21.1523,11500.0
2008-05-06 10:10:00,31.6,31.67,31.59,31.67,10800.0,21.1523,21.1991,21.1456,21.1991,10800.0
2008-05-06 10:20:00,31.68,31.77,31.67,31.71,13700.0,21.2058,21.2661,21.1991,21.2259,13700.0
2008-05-06 10:30:00,31.72,31.74,31.71,31.74,7700.0,21.2326,21.246,21.2259,21.246,7700.0
2008-05-06 10:40:00,31.74,31.77,31.69,31.7,27700.0,21.246,21.2661,21.2125,21.2192,27700.0
2008-05-06 10:50:00,31.71,31.75,31.69,31.75,8400.0,21.2259,21.2527,21.2125,21.2527,8400.0
2008-05-06 11:00:00,31.74,31.77,31.7,31.77,13200.0,21.246,21.2661,21.2192,21.2661,13200.0
2008-05-06 11:10:00,31.77,31.81,31.75,31.8,13200.0,21.2661,21.2929,21.2527,21.2862,13200.0
2008-05-06 11:20:00,31.81,31.85,31.81,31.85,14600.0,21.2929,21.3196,21.2929,21.3196,14600.0
2008-05-06 11:30:00,31.84,31.84,31.8,31.81,5700.0,21.3129,21.3129,21.2862,21.2929,5700.0
2008-05-06 11:40:00,31.8,31.82,31.79,31.79,5500.0,21.2862,21.2995,21.2795,21.2795,5500.0
2008-05-06 11:50:00,31.79,31.91,31.79,31.9,24300.0,21.2795,21.3598,21.2795,21.3531,24300.0
2008-05-06 12:00:00,31.92,32.07,31.92,32.04,51000.0,21.3665,21.4669,21.3665,21.4468,51000.0
2008-05-06 12:10:00,32.03,32.1,31.99,32.02,12500.0,21.4401,21.487,21.4133,21.4334,12500.0
2008-05-06 12:20:00,32.02,32.05,32.0,32.01,7900.0,21.4334,21.4535,21.42,21.4267,7900.0
2008-05-06 12:30:00,32.0,32.01,32.0,32.01,7200.0,21.42,21.4267,21.42,21.4267,7200.0
2008-05-06 12:40:00,32.01,32.05,32.0,32.05,11500.0,21.4267,21.4535,21.42,21.4535,11500.0
2008-05-06 12:50:00,32.06,32.09,32.03,32.05,7200.0,21.4602,21.4803,21.4401,21.4535,7200.0
2008-05-06 13:00:00,32.06,32.06,32.02,32.04,3700.0,21.4602,21.4602,21.4334,21.4468,3700.0
2008-05-06 13:10:00,32.04,32.08,32.04,32.06,10200.0,21.4468,21.4736,21.4468,21.4602,10200.0
2008-05-06 13:20:00,32.06,32.06,32.0,32.0,15100.0,21.4602,21.4602,21.42,21.42,15100.0
2008-05-06 13:30:00,32.0,32.0,31.94,31.94,12800.0,21.42,21.42,21.3799,21.3799,12800.0
2008-05-06 13:40:00,31.95,31.96,31.88,31.89,9100.0,21.3866,21.3933,21.3397,21.3464,9100.0
2008-05-06 13:50:00,31.88,31.92,31.88,31.9,8200.0,21.3397,21.3665,21.3397,21.3531,8200.0
2008-05-06 14:00:00,31.91,31.91,31.89,31.91,19600.0,21.3598,21.3598,21.3464,21.3598,19600.0
2008-05-06 14:10:00,31.91,31.94,31.9,31.91,19100.0,21.3598,21.3799,21.3531,21.3598,19100.0
2008-05-06 14:20:00,31.91,31.92,31.9,31.92,14500.0,21.3598,21.3665,21.3531,21.3665,14500.0
2008-05-06 14:30:00,31.92,31.94,31.91,31.91,12000.0,21.3665,21.3799,21.3598,21.3598,12000.0
2008-05-06 14:40:00,31.91,32.03,31.9,32.03,15900.0,21.3598,21.4401,21.3531,21.4401,15900.0
2008-05-06 14:50:00,32.03,32.07,32.03,32.05,13600.0,21.4401,21.4669,21.4401,21.4535,13600.0
2008-05-06 15:00:00,32.04,32.04,32.01,32.04,8500.0,21.4468,21.4468,21.4267,21.4468,8500.0
2008-05-06 15:10:00,32.04,32.08,32.03,32.05,15300.0,21.4468,21.4736,21.4401,21.4535,15300.0
2008-05-06 15:20:00,32.04,32.05,32.0,32.02,19700.0,21.4468,21.4535,21.42,21.4334,19700.0
2008-05-06 15:30:00,32.01,32.09,32.01,32.08,16400.0,21.4267,21.4803,21.4267,21.4736,16400.0
2008-05-06 15:40:00,32.08,32.12,32.05,32.05,65700.0,21.4736,21.5004,21.4535,21.4535,65700.0
2008-05-06 15:50:00,32.05,32.12,32.04,32.1,56500.0,21.4535,21.5004,21.4468,21.487,56500.0
2008-05-07 09:30:00,32.08,32.15,32.06,32.11,12600.0,21.4736,21.5204,21.4602,21.4937,12600.0
2008-05-07 09:40:00,32.14,32.15,32.04,32.06,18400.0,21.5137,21.5204,21.4468,21.4602,18400.0
2008-05-07 09:50:00,32.06,32.16,32.06,32.14,24500.0,21.4602,21.5271,21.4602,21.5137,24500.0
2008-05-07 10:00:00,32.12,32.16,32.1,32.11,16700.0,21.5004,21.5271,21.487,21.4937,16700.0
2008-05-07 10:10:00,32.11,32.25,32.01,32.23,39800.0,21.4937,21.5874,21.4267,21.574,39800.0
2008-05-07 10:20:00,32.23,32.23,32.13,32.14,17100.0,21.574,21.574,21.5071,21.5137,17100.0
2008-05-07 10:30:00,32.16,32.32,32.14,32.24,68600.0,21.5271,21.6342,21.5137,21.5807,68600.0
2008-05-07 10:40:00,32.25,32.33,32.25,32.28,20500.0,21.5874,21.6409,21.5874,21.6075,20500.0
2008-05-07 10:50:00,32.28,32.3,32.27,32.29,7000.0,21.6075,21.6208,21.6008,21.6142,7000.0
2008-05-07 11:00:00,32.28,32.31,32.27,32.3,8500.0,21.6075,21.6275,21.6008,21.6208,8500.0
2008-05-07 11:10:00,32.3,32.3,32.28,32.3,7900.0,21.6208,21.6208,21.6075,21.6208,7900.0
2008-05-07 11:20:00,32.3,32.32,32.29,32.3,12500.0,21.6208,21.6342,21.6142,21.6208,12500.0
2008-05-07 11:30:00,32.3,32.3,32.23,32.23,25000.0,21.6208,21.6208,21.574,21.574,25000.0
2008-05-07 11:40:00,32.25,32.29,32.25,32.27,5900.0,21.5874,21.6142,21.5874,21.6008,5900.0
2008-05-07 11:50:00,32.27,32.3,32.26,32.3,7200.0,21.6008,21.6208,21.5941,21.6208,7200.0
2008-05-07 12:00:00,32.3,32.34,32.3,32.33,7400.0,21.6208,21.6476,21.6208,21.6409,7400.0
2008-05-07 12:10:00,32.33,32.34,32.29,32.32,12700.0,21.6409,21.6476,21.6142,21.6342,12700.0
2008-05-07 12:20:00,32.31,32.32,32.27,32.27,8900.0,21.6275,21.6342,21.6008,21.6008,8900.0
2008-05-07 12:30:00,32.26,32.32,32.26,32.32,33500.0,21.5941,21.6342,21.5941,21.6342,33500.0
2008-05-07 12:40:00,32.33,32.37,32.33,32.36,4600.0,21.6409,21.6677,21.6409,21.661,4600.0
2008-05-07 12:50:00,32.36,32.42,32.35,32.41,9400.0,21.661,21.7012,21.6543,21.6945,9400.0
2008-05-07 13:00:00,32.4,32.41,32.29,32.29,20500.0,21.6878,21.6945,21.6142,21.6142,20500.0
2008-05-07 13:10:00,32.29,32.3,32.29,32.29,4800.0,21.6142,21.6208,21.6142,21.6142,4800.0
2008-05-07 13:20:00,32.29,32.35,32.29,32.35,9300.0,21.6142,21.6543,21.6142,21.6543,9300.0
2008-05-07 13:30:00,32.35,32.37,32.34,32.37,9000.0,21.6543,21.6677,21.6476,21.6677,9000.0
2008-05-07 13:40:00,32.37,32.38,32.34,32.35,7200.0,21.6677,21.6744,21.6476,21.6543,7200.0
2008-05-07 13:50:00,32.34,32.35,32.25,32.31,26100.0,21.6476,21.6543,21.5874,21.6275,26100.0
2008-05-07 14:00:00,32.31,32.31,32.26,32.28,6300.0,21.6275,21.6275,21.5941,21.6075,6300.0
2008-05-07 14:10:00,32.27,32.3,32.25,32.26,34400.0,21.6008,21.6208,21.5874,21.5941,34400.0
2008-05-07 14:20:00,32.25,32.26,32.2,32.2,23200.0,21.5874,21.5941,21.5539,21.5539,23200.0
2008-05-07 14:30:00,32.2,32.21,32.14,32.16,32700.0,21.5539,21.5606,21.5137,21.5271,32700.0
2008-05-07 14:40:00,32.15,32.17,32.12,32.14,21600.0,21.5204,21.5338,21.5004,21.5137,21600.0
2008-05-07 14:50:00,32.13,32.15,32.11,32.13,9800.0,21.5071,21.5204,21.4937,21.5071,9800.0
2008-05-07 15:00:00,32.12,32.15,32.1,32.1,16100.0,21.5004,21.5204,21.487,21.487,16100.0
2008-05-07 15:10:00,32.11,32.17,32.08,32.16,18600.0,21.4937,21.5338,21.4736,21.5271,18600.0
2008-05-07 15:20:00,32.15,32.15,32.07,32.1,25000.0,21.5204,21.5204,21.4669,21.487,25000.0
2008-05-07 15:30:00,32.1,32.15,32.05,32.14,54900.0,21.487,21.5204,21.4535,21.5137,54900.0
2008-05-07 15:40:00,32.14,32.19,32.11,32.16,88500.0,21.5137,21.5472,21.4937,21.5271,88500.0
2008-05-07 15:50:00,32.16,32.16,32.04,32.09,49300.0,21.5271,21.5271,21.4468,21.4803,49300.0
2008-05-08 09:30:00,32.17,32.2,32.14,32.18,5100.0,21.5338,21.5539,21.5137,21.5405,5100.0
2008-05-08 09:40:00,32.15,32.15,32.02,32.05,11100.0,21.5204,21.5204,21.4334,21.4535,11100.0
2008-05-08 09:50:00,32.05,32.09,31.99,31.99,6700.0,21.4535,21.4803,21.4133,21.4133,6700.0
2008-05-08 10:00:00,32.0,32.04,31.94,32.03,8400.0,21.42,21.4468,21.3799,21.4401,8400.0
2008-05-08 10:10:00,32.03,32.07,31.96,31.99,6500.0,21.4401,21.4669,21.3933,21.4133,6500.0
2008-05-08 10:20:00,31.99,32.07,31.99,32.07,7800.0,21.4133,21.4669,21.4133,21.4669,7800.0
2008-05-08 10:30:00,32.06,32.07,31.95,31.98,6400.0,21.4602,21.4669,21.3866,21.4066,6400.0
2008-05-08 10:40:00,31.98,32.03,31.93,31.93,8700.0,21.4066,21.4401,21.3732,21.3732,8700.0
2008-05-08 10:50:00,31.96,32.06,31.94,32.06,7600.0,21.3933,21.4602,21.3799,21.4602,7600.0
2008-05-08 11:00:00,32.06,32.11,32.02,32.08,5300.0,21.4602,21.4937,21.4334,21.4736,5300.0
2008-05-08 11:10:00,32.09,32.12,32.04,32.1,8100.0,21.4803,21.5004,21.4468,21.487,8100.0
2008-05-08 11:20:00,32.1,32.16,32.08,32.1,11800.0,21.487,21.5271,21.4736,21.487,11800.0
2008-05-08 11:30:00,32.1,32.15,32.06,32.06,6400.0,21.487,21.5204,21.4602,21.4602,6400.0
2008-05-08 11:40:00,32.07,32.1,32.07,32.07,1300.0,21.4669,21.487,21.4669,21.4669,1300.0
2008-05-08 11:50:00,32.06,32.15,32.04,32.15,5700.0,21.4602,21.5204,21.4468,21.5204,5700.0
2008-05-08 12:00:00,32.12,32.14,32.06,32.09,5400.0,21.5004,21.5137,21.4602,21.4803,5400.0
2008-05-08 12:10:00,32.09,32.11,32.04,32.05,6300.0,21.4803,21.4937,21.4468,21.4535,6300.0
2008-05-08 12:20:00,32.05,32.05,31.93,31.95,6100.0,21.4535,21.4535,21.3732,21.3866,6100.0
2008-05-08 12:30:00,31.93,32.0,31.93,32.0,5400.0,21.3732,21.42,21.3732,21.42,5400.0
2008-05-08 12:40:00,31.99,32.03,31.99,32.02,3400.0,21.4133,21.4401,21.4133,21.4334,3400.0
2008-05-08 12:50:00,32.02,32.03,31.98,31.98,2500.0,21.4334,21.4401,21.4066,21.4066,2500.0
2008-05-08 13:00:00,31.98,31.98,31.96,31.96,2100.0,21.4066,21.4066,21.3933,21.3933,2100.0
2008-05-08 13:10:00,31.96,31.96,31.92,31.95,4600.0,21.3933,21.3933,21.3665,21.3866,4600.0
2008-05-08 13:20:00,31.96,32.05,31.96,32.03,9500.0,21.3933,21.4535,21.3933,21.4401,9500.0
2008-05-08 13:30:00,32.05,32.1,32.05,32.1,10900.0,21.4535,21.487,21.4535,21.487,10900.0
2008-05-08 13:40:00,32.1,32.13,32.08,32.11,5500.0,21.487,21.5071,21.4736,21.4937,5500.0
2008-05-08 13:50:00,32.15,32.2,32.13,32.14,4200.0,21.5204,21.5539,21.5071,21.5137,4200.0
2008-05-08 14:00:00,32.15,32.15,32.07,32.1,8600.0,21.5204,21.5204,21.4669,21.487,8600.0
2008-05-08 14:10:00,32.11,32.13,32.02,32.02,11900.0,21.4937,21.5071,21.4334,21.4334,11900.0
2008-05-08 14:20:00,32.02,32.1,32.02,32.06,9300.0,21.4334,21.487,21.4334,21.4602,9300.0
2008-05-08 14:30:00,32.06,32.14,32.05,32.14,8900.0,21.4602,21.5137,21.4535,21.5137,8900.0
2008-05-08 14:40:00,32.12,32.13,32.08,32.08,10900.0,21.5004,21.5071,21.4736,21.4736,10900.0
2008-05-08 14:50:00,32.08,32.09,32.05,32.08,8000.0,21.4736,21.4803,21.4535,21.4736,8000.0
2008-05-08 15:00:00,32.08,32.11,32.05,32.05,15100.0,21.4736,21.4937,21.4535,21.4535,15100.0
2008-05-08 15:10:00,32.06,32.07,32.01,32.03,15900.0,21.4602,21.4669,21.4267,21.4401,15900.0
2008-05-08 15:20:00,32.02,32.11,32.0,32.06,12600.0,21.4334,21.4937,21.42,21.4602,12600.0
2008-05-08 15:30:00,32.06,32.18,32.05,32.18,21100.0,21.4602,21.5405,21.4535,21.5405,21100.0
2008-05-08 15:40:00,32.16,32.17,32.13,32.13,34400.0,21.5271,21.5338,21.5071,21.5071,34400.0
2008-05-08 15:50:00,32.15,32.16,32.09,32.14,50800.0,21.5204,21.5271,21.4803,21.5137,50800.0
2008-05-09 09:30:00,31.99,32.07,31.9,31.93,15000.0,21.4133,21.4669,21.3531,21.3732,15000.0
2008-05-09 09:40:00,31.9,31.9,31.77,31.79,16300.0,21.3531,21.3531,21.2661,21.2795,16300.0
2008-05-09 09:50:00,31.77,31.83,31.77,31.79,4800.0,21.2661,21.3062,21.2661,21.2795,4800.0
2008-05-09 10:00:00,31.78,31.9,31.78,31.9,6400.0,21.2728,21.3531,21.2728,21.3531,6400.0
2008-05-09 10:10:00,31.9,31.92,31.83,31.84,16200.0,21.3531,21.3665,21.3062,21.3129,16200.0
2008-05-09 10:20:00,31.84,31.87,31.79,31.87,6100.0,21.3129,21.333,21.2795,21.333,6100.0
2008-05-09 10:30:00,31.88,31.95,31.82,31.85,10900.0,21.3397,21.3866,21.2995,21.3196,10900.0
2008-05-09 10:40:00,31.86,32.01,31.86,31.97,12400.0,21.3263,21.4267,21.3263,21.4,12400.0
2008-05-09 10:50:00,31.97,31.98,31.89,31.9,11900.0,21.4,21.4066,21.3464,21.3531,11900.0
2008-05-09 11:00:00,31.91,31.95,31.87,31.95,7700.0,21.3598,21.3866,21.333,21.3866,7700.0
2008-05-09 11:10:00,31.92,31.92,31.86,31.89,2800.0,21.3665,21.3665,21.3263,21.3464,2800.0
2008-05-09 11:20:00,31.88,31.89,31.81,31.81,5900.0,21.3397,21.3464,21.2929,21.2929,5900.0
2008-05-09 11:30:00,31.83,31.83,31.79,31.81,5700.0,21.3062,21.3062,21.2795,21.2929,5700.0
2008-05-09 11:40:00,31.81,31.81,31.77,31.78,5300.0,21.2929,21.2929,21.2661,21.2728,5300.0
2008-05-09 11:50:00,31.78,31.82,31.72,31.82,12700.0,21.2728,21.2995,21.2326,21.2995,12700.0
2008-05-09 12:00:00,31.81,31.82,31.74,31.76,6200.0,21.2929,21.2995,21.246,21.2594,6200.0
2008-05-09 12:10:00,31.74,31.75,31.7,31.73,6800.0,21.246,21.2527,21.2192,21.2393,6800.0
2008-05-09 12:20:00,31.73,31.74,31.7,31.74,5900.0,21.2393,21.246,21.2192,21.246,5900.0
2008-05-09 12:30:00,31.73,31.79,31.73,31.79,6400.0,21.2393,21.2795,21.2393,21.2795,6400.0
2008-05-09 12:40:00,31.79,31.9,31.79,31.9,7100.0,21.2795,21.3531,21.2795,21.3531,7100.0
2008-05-09 12:50:00,31.9,31.99,31.9,31.99,14900.0,21.3531,21.4133,21.3531,21.4133,14900.0
2008-05-09 13:00:00,31.98,32.04,31.95,31.99,13300.0,21.4066,21.4468,21.3866,21.4133,13300.0
2008-05-09 13:10:00,31.99,32.02,31.95,31.97,6100.0,21.4133,21.4334,21.3866,21.4,6100.0
2008-05-09 13:20:00,31.97,32.04,31.96,31.96,10300.0,21.4,21.4468,21.3933,21.3933,10300.0
2008-05-09 13:30:00,31.97,32.01,31.94,32.0,8600.0,21.4,21.4267,21.3799,21.42,8600.0
2008-05-09 13:40:00,31.99,31.99,31.95,31.99,8000.0,21.4133,21.4133,21.3866,21.4133,8000.0
2008-05-09 13:50:00,31.98,32.06,31.98,32.04,11500.0,21.4066,21.4602,21.4066,21.4468,11500.0
2008-05-09 14:00:00,32.04,32.07,32.0,32.01,8600.0,21.4468,21.4669,21.42,21.4267,8600.0
2008-05-09 14:10:00,32.01,32.07,32.0,32.04,4600.0,21.4267,21.4669,21.42,21.4468,4600.0
2008-05-09 14:20:00,32.04,32.04,31.99,32.04,7600.0,21.4468,21.4468,21.4133,21.4468,7600.0
2008-05-09 14:30:00,32.02,32.02,31.98,32.02,8200.0,21.4334,21.4334,21.4066,21.4334,8200.0
2008-05-09 14:40:00,32.04,32.04,32.0,32.01,4900.0,21.4468,21.4468,21.42,21.4267,4900.0
2008-05-09 14:50:00,32.0,32.05,31.97,32.03,5200.0,21.42,21.4535,21.4,21.4401,5200.0
2008-05-09 15:00:00,32.03,32.04,31.98,31.98,5200.0,21.4401,21.4468,21.4066,21.4066,5200.0
2008-05-09 15:10:00,31.98,31.98,31.93,31.95,5500.0,21.4066,21.4066,21.3732,21.3866,5500.0
2008-05-09 15:20:00,31.95,32.02,31.92,32.02,14000.0,21.3866,21.4334,21.3665,21.4334,14000.0
2008-05-09 15:30:00,32.01,32.04,31.98,32.03,6400.0,21.4267,21.4468,21.4066,21.4401,6400.0
2008-05-09 15:40:00,32.03,32.07,31.98,31.98,12500.0,21.4401,21.4669,21.4066,21.4066,12500.0
2008-05-09 15:50:00,31.99,31.99,31.94,31.96,17700.0,21.4133,21.4133,21.3799,21.3933,17700.0
2008-05-12 09:30:00,32.03,32.08,31.88,31.88,5000.0,21.4401,21.4736,21.3397,21.3397,5000.0
2008-05-12 09:40:00,31.88,31.91,31.83,31.87,8600.0,21.3397,21.3598,21.3062,21.333,8600.0
2008-05-12 09:50:00,31.86,31.88,31.78,31.8,12600.0,21.3263,21.3397,21.2728,21.2862,12600.0
2008-05-12 10:00:00,31.8,31.8,31.76,31.77,4500.0,21.2862,21.2862,21.2594,21.2661,4500.0
2008-05-12 10:10:00,31.76,31.83,31.76,31.82,7900.0,21.2594,21.3062,21.2594,21.2995,7900.0
2008-05-12 10:20:00,31.85,31.95,31.83,31.95,6700.0,21.3196,21.3866,21.3062,21.3866,6700.0
2008-05-12 10:30:00,31.95,32.17,31.95,32.17,38000.0,21.3866,21.5338,21.3866,21.5338,38000.0
2008-05-12 10:40:00,32.17,32.25,32.16,32.23,12200.0,21.5338,21.5874,21.5271,21.574,12200.0
2008-05-12 10:50:00,32.24,32.26,32.2,32.2,16900.0,21.5807,21.5941,21.5539,21.5539,16900.0
2008-05-12 11:00:00,32.21,32.25,32.19,32.21,8200.0,21.5606,21.5874,21.5472,21.5606,8200.0
2008-05-12 11:10:00,32.19,32.21,32.12,32.12,6500.0,21.5472,21.5606,21.5004,21.5004,6500.0
2008-05-12 11:20:00,32.14,32.24,32.14,32.22,6100.0,21.5137,21.5807,21.5137,21.5673,6100.0
2008-05-12 11:30:00,32.23,32.3,32.22,32.29,12200.0,21.574,21.6208,21.5673,21.6142,12200.0
2008-05-12 11:40:00,32.3,32.3,32.25,32.28,5000.0,21.6208,21.6208,21.5874,21.6075,5000.0
2008-05-12 11:50:00,32.3,32.32,32.28,32.31,6600.0,21.6208,21.6342,21.6075,21.6275,6600.0
2008-05-12 12:00:00,32.3,32.4,32.3,32.37,22700.0,21.6208,21.6878,21.6208,21.6677,22700.0
2008-05-12 12:10:00,32.36,32.37,32.23,32.23,6900.0,21.661,21.6677,21.574,21.574,6900.0
2008-05-12 12:20:00,32.22,32.25,32.2,32.22,3900.0,21.5673,21.5874,21.5539,21.5673,3900.0
2008-05-12 12:30:00,32.24,32.24,32.2,32.21,3100.0,21.5807,21.5807,21.5539,21.5606,3100.0
2008-05-12 12:40:00,32.19,32.21,32.17,32.21,9600.0,21.5472,21.5606,21.5338,21.5606,9600.0
2008-05-12 12:50:00,32.21,32.22,32.17,32.17,8400.0,21.5606,21.5673,21.5338,21.5338,8400.0
2008-05-12 13:00:00,32.17,32.2,32.17,32.2,7200.0,21.5338,21.5539,21.5338,21.5539,7200.0
2008-05-12 13:10:00,32.22,32.24,32.21,32.22,12900.0,21.5673,21.5807,21.5606,21.5673,12900.0
2008-05-12 13:20:00,32.22,32.28,32.22,32.23,8200.0,21.5673,21.6075,21.5673,21.574,8200.0
2008-05-12 13:30:00,32.24,32.24,32.15,32.16,7300.0,21.5807,21.5807,21.5204,21.5271,7300.0
2008-05-12 13:40:00,32.17,32.19,32.16,32.19,4700.0,21.5338,21.5472,21.5271,21.5472,4700.0
2008-05-12 13:50:00,32.19,32.2,32.16,32.16,2600.0,21.5472,21.5539,21.5271,21.5271,2600.0
2008-05-12 14:00:00,32.17,32.18,32.14,32.18,3600.0,21.5338,21.5405,21.5137,21.5405,3600.0
2008-05-12 14:10:00,32.19,32.24,32.19,32.24,6700.0,21.5472,21.5807,21.5472,21.5807,6700.0
2008-05-12 14:20:00,32.24,32.3,32.24,32.3,8100.0,21.5807,21.6208,21.5807,21.6208,8100.0
2008-05-12 14:30:00,32.3,32.32,32.28,32.3,4900.0,21.6208,21.6342,21.6075,21.6208,4900.0
2008-05-12 14:40:00,32.29,32.34,32.29,32.31,5300.0,21.6142,21.6476,21.6142,21.6275,5300.0
2008-05-12 14:50:00,32.33,32.39,32.32,32.35,12500.0,21.6409,21.6811,21.6342,21.6543,12500.0
2008-05-12 15:00:00,32.34,32.35,32.28,32.31,8600.0,21.6476,21.6543,21.6075,21.6275,8600.0
2008-05-12 15:10:00,32.3,32.3,32.28,32.28,2100.0,21.6208,21.6208,21.6075,21.6075,2100.0
2008-05-12 15:20:00,32.29,32.29,32.23,32.26,3600.0,21.6142,21.6142,21.574,21.5941,3600.0
2008-05-12 15:30:00,32.23,32.3,32.22,32.3,6600.0,21.574,21.6208,21.5673,21.6208,6600.0
2008-05-12 15:40:00,32.3,32.33,32.29,32.33,8100.0,21.6208,21.6409,21.6142,21.6409,8100.0
2008-05-12 15:50:00,32.34,32.35,32.3,32.32,26400.0,21.6476,21.6543,21.6208,21.6342,26400.0
2008-05-13 09:30:00,32.58,32.58,32.14,32.17,9200.0,21.8083,21.8083,21.5137,21.5338,9200.0
2008-05-13 09:40:00,32.17,32.49,32.15,32.46,29500.0,21.5338,21.748,21.5204,21.7279,29500.0
2008-05-13 09:50:00,32.46,32.5,32.41,32.41,8800.0,21.7279,21.7547,21.6945,21.6945,8800.0
2008-05-13 10:00:00,32.43,32.5,32.41,32.45,13000.0,21.7079,21.7547,21.6945,21.7213,13000.0
2008-05-13 10:10:00,32.45,32.47,32.4,32.45,20400.0,21.7213,21.7346,21.6878,21.7213,20400.0
2008-05-13 10:20:00,32.45,32.54,32.44,32.53,61100.0,21.7213,21.7815,21.7146,21.7748,61100.0
2008-05-13 10:30:00,32.53,32.54,32.49,32.51,10600.0,21.7748,21.7815,21.748,21.7614,10600.0
2008-05-13 10:40:00,32.53,32.53,32.43,32.46,16400.0,21.7748,21.7748,21.7079,21.7279,16400.0
2008-05-13 10:50:00,32.46,32.46,32.37,32.38,5000.0,21.7279,21.7279,21.6677,21.6744,5000.0
2008-05-13 11:00:00,32.37,32.4,32.34,32.4,18400.0,21.6677,21.6878,21.6476,21.6878,18400.0
2008-05-13 11:10:00,32.4,32.4,32.36,32.36,13100.0,21.6878,21.6878,21.661,21.661,13100.0
2008-05-13 11:20:00,32.36,32.38,32.31,32.31,9200.0,21.661,21.6744,21.6275,21.6275,9200.0
2008-05-13 11:30:00,32.3,32.38,32.29,32.34,7700.0,21.6208,21.6744,21.6142,21.6476,7700.0
2008-05-13 11:40:00,32.35,32.41,32.33,32.39,5400.0,21.6543,21.6945,21.6409,21.6811,5400.0
2008-05-13 11:50:00,32.39,32.47,32.38,32.45,10000.0,21.6811,21.7346,21.6744,21.7213,10000.0
2008-05-13 12:00:00,32.47,32.52,32.47,32.52,3600.0,21.7346,21.7681,21.7346,21.7681,3600.0
2008-05-13 12:10:00,32.51,32.53,32.47,32.53,6500.0,21.7614,21.7748,21.7346,21.7748,6500.0
2008-05-13 12:20:00,32.52,32.54,32.51,32.51,2800.0,21.7681,21.7815,21.7614,21.7614,2800.0
2008-05-13 12:30:00,32.51,32.55,32.51,32.54,2300.0,21.7614,21.7882,21.7614,21.7815,2300.0
2008-05-13 12:40:00,32.55,32.62,32.53,32.53,10400.0,21.7882,21.835,21.7748,21.7748,10400.0
2008-05-13 12:50:00,32.54,32.55,32.5,32.52,6200.0,21.7815,21.7882,21.7547,21.7681,6200.0
2008-05-13 13:00:00,32.53,32.53,32.48,32.51,7800.0,21.7748,21.7748,21.7413,21.7614,7800.0
2008-05-13 13:10:00,32.5,32.52,32.49,32.5,4800.0,21.7547,21.7681,21.748,21.7547,4800.0
2008-05-13 13:20:00,32.51,32.55,32.51,32.52,7200.0,21.7614,21.7882,21.7614,21.7681,7200.0
2008-05-13 13:30:00,32.53,32.56,32.51,32.51,4400.0,21.7748,21.7949,21.7614,21.7614,4400.0
2008-05-13 13:40:00,32.5,32.53,32.5,32.52,3600.0,21.7547,21.7748,21.7547,21.7681,3600.0
2008-05-13 13:50:00,32.52,32.52,32.5,32.51,6500.0,21.7681,21.7681,21.7547,21.7614,6500.0
2008-05-13 14:00:00,32.51,32.58,32.5,32.55,7600.0,21.7614,21.8083,21.7547,21.7882,7600.0
2008-05-13 14:10:00,32.55,32.55,32.51,32.51,4400.0,21.7882,21.7882,21.7614,21.7614,4400.0
2008-05-13 14:20:00,32.52,32.53,32.49,32.49,4400.0,21.7681,21.7748,21.748,21.748,4400.0
2008-05-13 14:30:00,32.5,32.52,32.49,32.51,4500.0,21.7547,21.7681,21.748,21.7614,4500.0
2008-05-13 14:40:00,32.51,32.51,32.49,32.51,8700.0,21.7614,21.7614,21.748,21.7614,8700.0
2008-05-13 14:50:00,32.5,32.56,32.5,32.54,8000.0,21.7547,21.7949,21.7547,21.7815,8000.0
2008-05-13 15:00:00,32.56,32.58,32.53,32.55,6800.0,21.7949,21.8083,21.7748,21.7882,6800.0
2008-05-13 15:10:00,32.55,32.56,32.49,32.49,7000.0,21.7882,21.7949,21.748,21.748,7000.0
2008-05-13 15:20:00,32.49,32.51,32.47,32.51,6300.0,21.748,21.7614,21.7346,21.7614,6300.0
2008-05-13 15:30:00,32.51,32.57,32.5,32.55,10600.0,21.7614,21.8016,21.7547,21.7882,10600.0
2008-05-13 15:40:00,32.56,32.59,32.56,32.56,12900.0,21.7949,21.815,21.7949,21.7949,12900.0
2008-05-13 15:50:00,32.57,32.57,32.54,32.54,36200.0,21.8016,21.8016,21.7815,21.7815,36200.0
2008-05-14 09:30:00,32.81,32.81,32.37,32.6,26000.0,21.9622,21.9622,21.6677,21.8217,26000.0
2008-05-14 09:40:00,32.6,32.73,32.57,32.73,17700.0,21.8217,21.9087,21.8016,21.9087,17700.0
2008-05-14 09:50:00,32.75,32.75,32.63,32.68,29100.0,21.9221,21.9221,21.8417,21.8752,29100.0
2008-05-14 10:00:00,32.68,32.73,32.68,32.68,10500.0,21.8752,21.9087,21.8752,21.8752,10500.0
2008-05-14 10:10:00,32.67,32.73,32.66,32.72,6200.0,21.8685,21.9087,21.8618,21.902,6200.0
2008-05-14 10:20:00,32.71,32.76,32.7,32.74,9900.0,21.8953,21.9288,21.8886,21.9154,9900.0
2008-05-14 10:30:00,32.77,32.86,32.77,32.86,10000.0,21.9355,21.9957,21.9355,21.9957,10000.0
2008-05-14 10:40:00,32.84,32.85,32.75,32.76,7000.0,21.9823,21.989,21.9221,21.9288,7000.0
2008-05-14 10:50:00,32.77,32.82,32.77,32.81,3600.0,21.9355,21.9689,21.9355,21.9622,3600.0
2008-05-14 11:00:00,32.81,32.84,32.81,32.83,4600.0,21.9622,21.9823,21.9622,21.9756,4600.0
2008-05-14 11:10:00,32.84,32.86,32.81,32.84,6100.0,21.9823,21.9957,21.9622,21.9823,6100.0
2008-05-14 11:20:00,32.83,32.84,32.8,32.82,11300.0,21.9756,21.9823,21.9555,21.9689,11300.0
2008-05-14 11:30:00,32.82,32.83,32.8,32.81,7400.0,21.9689,21.9756,21.9555,21.9622,7400.0
2008-05-14 11:40:00,32.81,32.87,32.81,32.87,6200.0,21.9622,22.0024,21.9622,22.0024,6200.0
2008-05-14 11:50:00,32.88,32.89,32.82,32.82,7700.0,22.0091,22.0158,21.9689,21.9689,7700.0
2008-05-14 12:00:00,32.83,32.83,32.81,32.82,6000.0,21.9756,21.9756,21.9622,21.9689,6000.0
2008-05-14 12:10:00,32.8,32.85,32.8,32.83,6800.0,21.9555,21.989,21.9555,21.9756,6800.0
2008-05-14 12:20:00,32.82,32.86,32.82,32.83,8000.0,21.9689,21.9957,21.9689,21.9756,8000.0
2008-05-14 12:30:00,32.83,32.83,32.72,32.77,13400.0,21.9756,21.9756,21.902,21.9355,13400.0
2008-05-14 12:40:00,32.78,32.78,32.76,32.78,4100.0,21.9421,21.9421,21.9288,21.9421,4100.0
2008-05-14 12:50:00,32.76,32.78,32.76,32.78,2500.0,21.9288,21.9421,21.9288,21.9421,2500.0
2008-05-14 13:00:00,32.78,32.83,32.78,32.83,5700.0,21.9421,21.9756,21.9421,21.9756,5700.0
2008-05-14 13:10:00,32.83,32.86,32.81,32.86,16300.0,21.9756,21.9957,21.9622,21.9957,16300.0
2008-05-14 13:20:00,32.86,32.88,32.83,32.87,11100.0,21.9957,22.0091,21.9756,22.0024,11100.0
2008-05-14 13:30:00,32.87,32.98,32.87,32.97,24900.0,22.0024,22.076,22.0024,22.0693,24900.0
2008-05-14 13:40:00,32.97,33.05,32.96,33.03,13100.0,22.0693,22.1229,22.0626,22.1095,13100.0
2008-05-14 13:50:00,33.03,33.14,33.03,33.1,54000.0,22.1095,22.1831,22.1095,22.1563,54000.0
2008-05-14 14:00:00,33.09,33.11,33.07,33.07,8900.0,22.1497,22.163,22.1363,22.1363,8900.0
2008-05-14 14:10:00,33.08,33.08,33.03,33.03,8700.0,22.143,22.143,22.1095,22.1095,8700.0
2008-05-14 14:20:00,33.03,33.06,33.03,33.06,14100.0,22.1095,22.1296,22.1095,22.1296,14100.0
2008-05-14 14:30:00,33.05,33.07,33.03,33.04,14100.0,22.1229,22.1363,22.1095,22.1162,14100.0
2008-05-14 14:40:00,33.04,33.07,33.03,33.06,9800.0,22.1162,22.1363,22.1095,22.1296,9800.0
2008-05-14 14:50:00,33.06,33.06,33.04,33.06,9300.0,22.1296,22.1296,22.1162,22.1296,9300.0
2008-05-14 15:00:00,33.05,33.07,33.03,33.05,28800.0,22.1229,22.1363,22.1095,22.1229,28800.0
2008-05-14 15:10:00,33.05,33.08,33.05,33.07,14500.0,22.1229,22.143,22.1229,22.1363,14500.0
2008-05-14 15:20:00,33.07,33.08,33.04,33.05,20600.0,22.1363,22.143,22.1162,22.1229,20600.0
2008-05-14 15:30:00,33.05,33.05,32.91,32.93,20600.0,22.1229,22.1229,22.0292,22.0426,20600.0
2008-05-14 15:40:00,32.93,32.94,32.86,32.92,27600.0,22.0426,22.0492,21.9957,22.0359,27600.0
2008-05-14 15:50:00,32.91,32.94,32.86,32.89,26200.0,22.0292,22.0492,21.9957,22.0158,26200.0
2008-05-15 09:30:00,32.92,32.95,32.76,32.84,18000.0,22.0359,22.0559,21.9288,21.9823,18000.0
2008-05-15 09:40:00,32.84,32.89,32.8,32.88,9200.0,21.9823,22.0158,21.9555,22.0091,9200.0
2008-05-15 09:50:00,32.9,32.95,32.86,32.94,8900.0,22.0225,22.0559,21.9957,22.0492,8900.0
2008-05-15 10:00:00,32.94,33.02,32.91,33.01,11600.0,22.0492,22.1028,22.0292,22.0961,11600.0
2008-05-15 10:10:00,33.04,33.04,32.98,33.02,7800.0,22.1162,22.1162,22.076,22.1028,7800.0
2008-05-15 10:20:00,33.01,33.08,32.98,33.0,7000.0,22.0961,22.143,22.076,22.0894,7000.0
2008-05-15 10:30:00,33.01,33.05,32.97,33.03,5200.0,22.0961,22.1229,22.0693,22.1095,5200.0
2008-05-15 10:40:00,33.08,33.08,33.02,33.04,5300.0,22.143,22.143,22.1028,22.1162,5300.0
2008-05-15 10:50:00,33.02,33.04,32.99,33.04,6400.0,22.1028,22.1162,22.0827,22.1162,6400.0
2008-05-15 11:00:00,33.02,33.07,33.01,33.02,3800.0,22.1028,22.1363,22.0961,22.1028,3800.0
2008-05-15 11:10:00,33.01,33.06,32.98,32.98,9300.0,22.0961,22.1296,22.076,22.076,9300.0
2008-05-15 11:20:00,32.99,33.06,32.98,33.0,10900.0,22.0827,22.1296,22.076,22.0894,10900.0
2008-05-15 11:30:00,33.02,33.04,32.97,32.97,5100.0,22.1028,22.1162,22.0693,22.0693,5100.0
2008-05-15 11:40:00,32.96,32.96,32.9,32.91,7600.0,22.0626,22.0626,22.0225,22.0292,7600.0
2008-05-15 11:50:00,32.91,32.93,32.9,32.93,2800.0,22.0292,22.0426,22.0225,22.0426,2800.0
2008-05-15 12:00:00,32.93,32.96,32.92,32.96,6200.0,22.0426,22.0626,22.0359,22.0626,6200.0
2008-05-15 12:10:00,32.93,32.97,32.93,32.93,5300.0,22.0426,22.0693,22.0426,22.0426,5300.0
2008-05-15 12:20:00,32.93,32.98,32.93,32.95,6500.0,22.0426,22.076,22.0426,22.0559,6500.0
2008-05-15 12:30:00,32.97,33.03,32.95,33.02,5700.0,22.0693,22.1095,22.0559,22.1028,5700.0
2008-05-15 12:40:00,33.02,33.03,32.95,32.96,6100.0,22.1028,22.1095,22.0559,22.0626,6100.0
2008-05-15 12:50:00,32.95,33.06,32.94,33.01,13200.0,22.0559,22.1296,22.0492,22.0961,13200.0
2008-05-15 13:00:00,33.03,33.08,33.03,33.03,6300.0,22.1095,22.143,22.1095,22.1095,6300.0
2008-05-15 13:10:00,33.02,33.04,33.01,33.04,2600.0,22.1028,22.1162,22.0961,22.1162,2600.0
2008-05-15 13:20:00,33.02,33.04,32.99,33.03,4800.0,22.1028,22.1162,22.0827,22.1095,4800.0
2008-05-15 13:30:00,33.03,33.05,33.0,33.01,4700.0,22.1095,22.1229,22.0894,22.0961,4700.0
2008-05-15 13:40:00,33.01,33.04,33.0,33.03,10900.0,22.0961,22.1162,22.0894,22.1095,10900.0
2008-05-15 13:50:00,33.03,33.05,33.02,33.02,3300.0,22.1095,22.1229,22.1028,22.1028,3300.0
2008-05-15 14:00:00,33.03,33.05,33.01,33.05,4400.0,22.1095,22.1229,22.0961,22.1229,4400.0
2008-05-15 14:10:00,33.03,33.07,33.02,33.02,6200.0,22.1095,22.1363,22.1028,22.1028,6200.0
2008-05-15 14:20:00,33.03,33.1,33.02,33.02,9300.0,22.1095,22.1563,22.1028,22.1028,9300.0
2008-05-15 14:30:00,33.05,33.09,33.05,33.06,8100.0,22.1229,22.1497,22.1229,22.1296,8100.0
2008-05-15 14:40:00,33.06,33.06,33.0,33.01,7300.0,22.1296,22.1296,22.0894,22.0961,7300.0
2008-05-15 14:50:00,33.01,33.08,32.99,33.06,7100.0,22.0961,22.143,22.0827,22.1296,7100.0
2008-05-15 15:00:00,33.06,33.08,33.04,33.08,5800.0,22.1296,22.143,22.1162,22.143,5800.0
2008-05-15 15:10:00,33.09,33.14,33.08,33.13,13600.0,22.1497,22.1831,22.143,22.1764,13600.0
2008-05-15 15:20:00,33.1,33.15,33.09,33.11,11000.0,22.1563,22.1898,22.1497,22.163,11000.0
2008-05-15 15:30:00,33.1,33.12,33.08,33.11,9800.0,22.1563,22.1697,22.143,22.163,9800.0
2008-05-15 15:40:00,33.12,33.18,33.11,33.16,13500.0,22.1697,22.2099,22.163,22.1965,13500.0
2008-05-15 15:50:00,33.16,33.19,33.15,33.17,34800.0,22.1965,22.2166,22.1898,22.2032,34800.0
2008-05-16 09:30:00,33.39,33.4,33.26,33.3,28600.0,22.3505,22.3572,22.2634,22.2902,28600.0
2008-05-16 09:40:00,33.28,33.28,33.17,33.18,10900.0,22.2768,22.2768,22.2032,22.2099,10900.0
2008-05-16 09:50:00,33.18,33.19,33.09,33.1,13700.0,22.2099,22.2166,22.1497,22.1563,13700.0
2008-05-16 10:00:00,33.11,33.11,33.05,33.09,9100.0,22.163,22.163,22.1229,22.1497,9100.0
2008-05-16 10:10:00,33.09,33.12,33.07,33.07,18200.0,22.1497,22.1697,22.1363,22.1363,18200.0
2008-05-16 10:20:00,33.05,33.13,32.97,33.13,11400.0,22.1229,22.1764,22.0693,22.1764,11400.0
2008-05-16 10:30:00,33.13,33.15,33.08,33.13,14300.0,22.1764,22.1898,22.143,22.1764,14300.0
2008-05-16 10:40:00,33.13,33.14,33.06,33.08,15400.0,22.1764,22.1831,22.1296,22.143,15400.0
2008-05-16 10:50:00,33.08,33.09,32.96,32.96,8700.0,22.143,22.1497,22.0626,22.0626,8700.0
2008-05-16 11:00:00,32.97,32.97,32.91,32.97,9500.0,22.0693,22.0693,22.0292,22.0693,9500.0
2008-05-16 11:10:00,32.96,32.98,32.87,32.92,10400.0,22.0626,22.076,22.0024,22.0359,10400.0
2008-05-16 11:20:00,32.92,32.93,32.89,32.9,8800.0,22.0359,22.0426,22.0158,22.0225,8800.0
2008-05-16 11:30:00,32.91,32.92,32.88,32.92,5500.0,22.0292,22.0359,22.0091,22.0359,5500.0
2008-05-16 11:40:00,32.92,32.93,32.79,32.86,13100.0,22.0359,22.0426,21.9488,21.9957,13100.0
2008-05-16 11:50:00,32.86,32.88,32.78,32.78,21300.0,21.9957,22.0091,21.9421,21.9421,21300.0
2008-05-16 12:00:00,32.78,32.78,32.75,32.76,5100.0,21.9421,21.9421,21.9221,21.9288,5100.0
2008-05-16 12:10:00,32.76,32.8,32.72,32.8,7300.0,21.9288,21.9555,21.902,21.9555,7300.0
2008-05-16 12:20:00,32.78,32.81,32.76,32.81,3300.0,21.9421,21.9622,21.9288,21.9622,3300.0
2008-05-16 12:30:00,32.83,32.87,32.8,32.8,4000.0,21.9756,22.0024,21.9555,21.9555,4000.0
2008-05-16 12:40:00,32.79,32.83,32.75,32.83,22900.0,21.9488,21.9756,21.9221,21.9756,22900.0
2008-05-16 12:50:00,32.84,32.89,32.81,32.86,6900.0,21.9823,22.0158,21.9622,21.9957,6900.0
2008-05-16 13:00:00,32.87,32.91,32.84,32.89,5300.0,22.0024,22.0292,21.9823,22.0158,5300.0
2008-05-16 13:10:00,32.9,32.9,32.85,32.87,4900.0,22.0225,22.0225,21.989,22.0024,4900.0
2008-05-16 13:20:00,32.86,32.93,32.84,32.93,10700.0,21.9957,22.0426,21.9823,22.0426,10700.0
2008-05-16 13:30:00,32.92,32.95,32.87,32.88,15500.0,22.0359,22.0559,22.0024,22.0091,15500.0
2008-05-16 13:40:00,32.86,32.87,32.85,32.87,7200.0,21.9957,22.0024,21.989,22.0024,7200.0
2008-05-16 13:50:00,32.86,32.92,32.86,32.9,15100.0,21.9957,22.0359,21.9957,22.0225,15100.0
2008-05-16 14:00:00,32.9,32.91,32.87,32.88,8900.0,22.0225,22.0292,22.0024,22.0091,8900.0
2008-05-16 14:10:00,32.88,32.89,32.87,32.88,9200.0,22.0091,22.0158,22.0024,22.0091,9200.0
2008-05-16 14:20:00,32.89,32.89,32.86,32.86,10200.0,22.0158,22.0158,21.9957,21.9957,10200.0
2008-05-16 14:30:00,32.86,32.87,32.85,32.87,11200.0,21.9957,22.0024,21.989,22.0024,11200.0
2008-05-16 14:40:00,32.87,32.94,32.87,32.92,16300.0,22.0024,22.0492,22.0024,22.0359,16300.0
2008-05-16 14:50:00,32.92,32.98,32.92,32.96,13500.0,22.0359,22.076,22.0359,22.0626,13500.0
2008-05-16 15:00:00,32.97,32.97,32.9,32.94,18200.0,22.0693,22.0693,22.0225,22.0492,18200.0
2008-05-16 15:10:00,32.94,32.94,32.92,32.94,19200.0,22.0492,22.0492,22.0359,22.0492,19200.0
2008-05-16 15:20:00,32.94,33.01,32.93,32.98,25000.0,22.0492,22.0961,22.0426,22.076,25000.0
2008-05-16 15:30:00,32.97,32.99,32.95,32.99,7300.0,22.0693,22.0827,22.0559,22.0827,7300.0
2008-05-16 15:40:00,32.99,33.01,32.96,32.98,14200.0,22.0827,22.0961,22.0626,22.076,14200.0
2008-05-16 15:50:00,32.99,33.01,32.98,33.01,22700.0,22.0827,22.0961,22.076,22.0961,22700.0
2008-05-19 09:30:00,32.99,33.08,32.8,32.8,13200.0,22.0827,22.143,21.9555,21.9555,13200.0
2008-05-19 09:40:00,32.8,32.85,32.7,32.85,6400.0,21.9555,21.989,21.8886,21.989,6400.0
2008-05-19 09:50:00,32.82,32.94,32.82,32.92,6200.0,21.9689,22.0492,21.9689,22.0359,6200.0
2008-05-19 10:00:00,32.9,32.99,32.87,32.99,6000.0,22.0225,22.0827,22.0024,22.0827,6000.0
2008-05-19 10:10:00,32.99,33.01,32.93,32.96,9800.0,22.0827,22.0961,22.0426,22.0626,9800.0
2008-05-19 10:20:00,32.96,32.98,32.94,32.94,4700.0,22.0626,22.076,22.0492,22.0492,4700.0
2008-05-19 10:30:00,32.93,33.0,32.9,33.0,8900.0,22.0426,22.0894,22.0225,22.0894,8900.0
2008-05-19 10:40:00,32.98,32.99,32.89,32.9,7600.0,22.076,22.0827,22.0158,22.0225,7600.0
2008-05-19 10:50:00,32.9,32.95,32.88,32.94,6400.0,22.0225,22.0559,22.0091,22.0492,6400.0
2008-05-19 11:00:00,32.93,32.94,32.89,32.89,5700.0,22.0426,22.0492,22.0158,22.0158,5700.0
2008-05-19 11:10:00,32.9,32.95,32.9,32.94,5300.0,22.0225,22.0559,22.0225,22.0492,5300.0
2008-05-19 11:20:00,32.94,32.95,32.92,32.92,8100.0,22.0492,22.0559,22.0359,22.0359,8100.0
2008-05-19 11:30:00,32.92,32.93,32.92,32.93,7500.0,22.0359,22.0426,22.0359,22.0426,7500.0
2008-05-19 11:40:00,32.93,32.98,32.93,32.94,6800.0,22.0426,22.076,22.0426,22.0492,6800.0
2008-05-19 11:50:00,32.95,32.95,32.87,32.9,10100.0,22.0559,22.0559,22.0024,22.0225,10100.0
2008-05-19 12:00:00,32.89,32.94,32.88,32.91,6500.0,22.0158,22.0492,22.0091,22.0292,6500.0
2008-05-19 12:10:00,32.89,32.91,32.88,32.89,4800.0,22.0158,22.0292,22.0091,22.0158,4800.0
2008-05-19 12:20:00,32.88,32.92,32.86,32.87,4700.0,22.0091,22.0359,21.9957,22.0024,4700.0
2008-05-19 12:30:00,32.87,32.92,32.87,32.92,4700.0,22.0024,22.0359,22.0024,22.0359,4700.0
2008-05-19 12:40:00,32.9,32.92,32.87,32.88,8000.0,22.0225,22.0359,22.0024,22.0091,8000.0
2008-05-19 12:50:00,32.87,32.89,32.86,32.89,3600.0,22.0024,22.0158,21.9957,22.0158,3600.0
2008-05-19 13:00:00,32.88,32.89,32.86,32.86,6400.0,22.0091,22.0158,21.9957,21.9957,6400.0
2008-05-19 13:10:00,32.87,32.91,32.84,32.9,5000.0,22.0024,22.0292,21.9823,22.0225,5000.0
2008-05-19 13:20:00,32.9,32.93,32.88,32.91,7400.0,22.0225,22.0426,22.0091,22.0292,7400.0
2008-05-19 13:30:00,32.93,32.94,32.89,32.9,9900.0,22.0426,22.0492,22.0158,22.0225,9900.0
2008-05-19 13:40:00,32.9,32.91,32.84,32.87,9600.0,22.0225,22.0292,21.9823,22.0024,9600.0
2008-05-19 13:50:00,32.87,32.87,32.74,32.74,16000.0,22.0024,22.0024,21.9154,21.9154,16000.0
2008-05-19 14:00:00,32.75,32.75,32.67,32.72,13300.0,21.9221,21.9221,21.8685,21.902,13300.0
2008-05-19 14:10:00,32.72,32.72,32.58,32.59,22200.0,21.902,21.902,21.8083,21.815,22200.0
2008-05-19 14:20:00,32.6,32.62,32.55,32.57,16800.0,21.8217,21.835,21.7882,21.8016,16800.0
2008-05-19 14:30:00,32.6,32.66,32.58,32.65,11300.0,21.8217,21.8618,21.8083,21.8551,11300.0
2008-05-19 14:40:00,32.66,32.71,32.65,32.7,8400.0,21.8618,21.8953,21.8551,21.8886,8400.0
2008-05-19 14:50:00,32.7,32.79,32.69,32.77,11300.0,21.8886,21.9488,21.8819,21.9355,11300.0
2008-05-19 15:00:00,32.78,32.8,32.73,32.74,12200.0,21.9421,21.9555,21.9087,21.9154,12200.0
2008-05-19 15:10:00,32.74,32.79,32.73,32.75,11800.0,21.9154,21.9488,21.9087,21.9221,11800.0
2008-05-19 15:20:00,32.76,32.78,32.74,32.76,13400.0,21.9288,21.9421,21.9154,21.9288,13400.0
2008-05-19 15:30:00,32.76,32.77,32.63,32.63,19500.0,21.9288,21.9355,21.8417,21.8417,19500.0
2008-05-19 15:40:00,32.62,32.68,32.62,32.68,17800.0,21.835,21.8752,21.835,21.8752,17800.0
2008-05-19 15:50:00,32.69,32.77,32.69,32.74,44800.0,21.8819,21.9355,21.8819,21.9154,44800.0
2008-05-20 09:30:00,32.6,32.8,32.5,32.56,16200.0,21.8217,21.9555,21.7547,21.7949,16200.0
2008-05-20 09:40:00,32.58,32.59,32.5,32.53,10900.0,21.8083,21.815,21.7547,21.7748,10900.0
2008-05-20 09:50:00,32.53,32.54,32.36,32.39,10700.0,21.7748,21.7815,21.661,21.6811,10700.0
2008-05-20 10:00:00,32.38,32.41,32.37,32.39,5800.0,21.6744,21.6945,21.6677,21.6811,5800.0
2008-05-20 10:10:00,32.37,32.49,32.34,32.47,7900.0,21.6677,21.748,21.6476,21.7346,7900.0
2008-05-20 10:20:00,32.49,32.51,32.46,32.47,6700.0,21.748,21.7614,21.7279,21.7346,6700.0
2008-05-20 10:30:00,32.47,32.49,32.45,32.47,6500.0,21.7346,21.748,21.7213,21.7346,6500.0
2008-05-20 10:40:00,32.48,32.5,32.48,32.5,6900.0,21.7413,21.7547,21.7413,21.7547,6900.0
2008-05-20 10:50:00,32.5,32.5,32.47,32.49,16000.0,21.7547,21.7547,21.7346,21.748,16000.0
2008-05-20 11:00:00,32.5,32.5,32.37,32.39,9300.0,21.7547,21.7547,21.6677,21.6811,9300.0
2008-05-20 11:10:00,32.42,32.46,32.4,32.46,4000.0,21.7012,21.7279,21.6878,21.7279,4000.0
2008-05-20 11:20:00,32.48,32.49,32.47,32.47,2400.0,21.7413,21.748,21.7346,21.7346,2400.0
2008-05-20 11:30:00,32.48,32.48,32.4,32.41,5000.0,21.7413,21.7413,21.6878,21.6945,5000.0
2008-05-20 11:40:00,32.4,32.44,32.39,32.39,2000.0,21.6878,21.7146,21.6811,21.6811,2000.0
2008-05-20 11:50:00,32.4,32.43,32.37,32.37,11000.0,21.6878,21.7079,21.6677,21.6677,11000.0
2008-05-20 12:00:00,32.37,32.4,32.37,32.4,3000.0,21.6677,21.6878,21.6677,21.6878,3000.0
2008-05-20 12:10:00,32.42,32.5,32.42,32.49,7400.0,21.7012,21.7547,21.7012,21.748,7400.0
2008-05-20 12:20:00,32.49,32.56,32.48,32.5,11500.0,21.748,21.7949,21.7413,21.7547,11500.0
2008-05-20 12:30:00,32.5,32.51,32.49,32.49,8000.0,21.7547,21.7614,21.748,21.748,8000.0
2008-05-20 12:40:00,32.49,32.49,32.43,32.44,3900.0,21.748,21.748,21.7079,21.7146,3900.0
2008-05-20 12:50:00,32.44,32.44,32.39,32.39,2100.0,21.7146,21.7146,21.6811,21.6811,2100.0
2008-05-20 13:00:00,32.4,32.45,32.4,32.43,4500.0,21.6878,21.7213,21.6878,21.7079,4500.0
2008-05-20 13:10:00,32.42,32.45,32.42,32.44,2700.0,21.7012,21.7213,21.7012,21.7146,2700.0
2008-05-20 13:20:00,32.45,32.46,32.41,32.46,4500.0,21.7213,21.7279,21.6945,21.7279,4500.0
2008-05-20 13:30:00,32.47,32.48,32.44,32.47,5300.0,21.7346,21.7413,21.7146,21.7346,5300.0
2008-05-20 13:40:00,32.47,32.49,32.43,32.49,10500.0,21.7346,21.748,21.7079,21.748,10500.0
2008-05-20 13:50:00,32.47,32.48,32.36,32.36,5400.0,21.7346,21.7413,21.661,21.661,5400.0
2008-05-20 14:00:00,32.38,32.42,32.36,32.36,5700.0,21.6744,21.7012,21.661,21.661,5700.0
2008-05-20 14:10:00,32.39,32.41,32.28,32.29,10600.0,21.6811,21.6945,21.6075,21.6142,10600.0
2008-05-20 14:20:00,32.29,32.32,32.27,32.31,5300.0,21.6142,21.6342,21.6008,21.6275,5300.0
2008-05-20 14:30:00,32.31,32.38,32.3,32.38,4000.0,21.6275,21.6744,21.6208,21.6744,4000.0
2008-05-20 14:40:00,32.39,32.39,32.34,32.35,7500.0,21.6811,21.6811,21.6476,21.6543,7500.0
2008-05-20 14:50:00,32.35,32.38,32.35,32.36,5400.0,21.6543,21.6744,21.6543,21.661,5400.0
2008-05-20 15:00:00,32.36,32.48,32.36,32.47,9500.0,21.661,21.7413,21.661,21.7346,9500.0
2008-05-20 15:10:00,32.47,32.5,32.47,32.5,9600.0,21.7346,21.7547,21.7346,21.7547,9600.0
2008-05-20 15:20:00,32.5,32.55,32.49,32.54,15400.0,21.7547,21.7882,21.748,21.7815,15400.0
2008-05-20 15:30:00,32.54,32.55,32.41,32.42,21800.0,21.7815,21.7882,21.6945,21.7012,21800.0
2008-05-20 15:40:00,32.42,32.51,32.42,32.5,16300.0,21.7012,21.7614,21.7012,21.7547,16300.0
2008-05-20 15:50:00,32.5,32.52,32.45,32.5,34000.0,21.7547,21.7681,21.7213,21.7547,34000.0
2008-05-21 09:30:00,32.49,32.55,32.46,32.53,10200.0,21.748,21.7882,21.7279,21.7748,10200.0
2008-05-21 09:40:00,32.51,32.6,32.51,32.59,15400.0,21.7614,21.8217,21.7614,21.815,15400.0
2008-05-21 09:50:00,32.57,32.6,32.54,32.59,21400.0,21.8016,21.8217,21.7815,21.815,21400.0
2008-05-21 10:00:00,32.57,32.6,32.55,32.59,15300.0,21.8016,21.8217,21.7882,21.815,15300.0
2008-05-21 10:10:00,32.59,32.7,32.57,32.7,15100.0,21.815,21.8886,21.8016,21.8886,15100.0
2008-05-21 10:20:00,32.71,32.72,32.67,32.68,6300.0,21.8953,21.902,21.8685,21.8752,6300.0
2008-05-21 10:30:00,32.67,32.67,32.59,32.65,15100.0,21.8685,21.8685,21.815,21.8551,15100.0
2008-05-21 10:40:00,32.64,32.67,32.62,32.62,18200.0,21.8484,21.8685,21.835,21.835,18200.0
2008-05-21 10:50:00,32.62,32.62,32.48,32.51,22400.0,21.835,21.835,21.7413,21.7614,22400.0
2008-05-21 11:00:00,32.49,32.49,32.38,32.39,10200.0,21.748,21.748,21.6744,21.6811,10200.0
2008-05-21 11:10:00,32.38,32.45,32.35,32.44,9300.0,21.6744,21.7213,21.6543,21.7146,9300.0
2008-05-21 11:20:00,32.43,32.49,32.43,32.48,8400.0,21.7079,21.748,21.7079,21.7413,8400.0
2008-05-21 11:30:00,32.47,32.55,32.46,32.54,7700.0,21.7346,21.7882,21.7279,21.7815,7700.0
2008-05-21 11:40:00,32.55,32.56,32.49,32.53,9300.0,21.7882,21.7949,21.748,21.7748,9300.0
2008-05-21 11:50:00,32.54,32.57,32.53,32.56,8400.0,21.7815,21.8016,21.7748,21.7949,8400.0
2008-05-21 12:00:00,32.56,32.58,32.55,32.58,6000.0,21.7949,21.8083,21.7882,21.8083,6000.0
2008-05-21 12:10:00,32.58,32.61,32.57,32.58,6500.0,21.8083,21.8284,21.8016,21.8083,6500.0
2008-05-21 12:20:00,32.56,32.63,32.55,32.61,18700.0,21.7949,21.8417,21.7882,21.8284,18700.0
2008-05-21 12:30:00,32.62,32.67,32.62,32.67,10400.0,21.835,21.8685,21.835,21.8685,10400.0
2008-05-21 12:40:00,32.69,32.77,32.67,32.73,12100.0,21.8819,21.9355,21.8685,21.9087,12100.0
2008-05-21 12:50:00,32.73,32.77,32.72,32.76,8000.0,21.9087,21.9355,21.902,21.9288,8000.0
2008-05-21 13:00:00,32.75,32.78,32.69,32.69,7700.0,21.9221,21.9421,21.8819,21.8819,7700.0
2008-05-21 13:10:00,32.71,32.79,32.7,32.78,8600.0,21.8953,21.9488,21.8886,21.9421,8600.0
2008-05-21 13:20:00,32.76,32.79,32.7,32.73,7900.0,21.9288,21.9488,21.8886,21.9087,7900.0
2008-05-21 13:30:00,32.74,32.77,32.73,32.77,6100.0,21.9154,21.9355,21.9087,21.9355,6100.0
2008-05-21 13:40:00,32.75,32.81,32.75,32.76,3800.0,21.9221,21.9622,21.9221,21.9288,3800.0
2008-05-21 13:50:00,32.77,32.81,32.68,32.69,20500.0,21.9355,21.9622,21.8752,21.8819,20500.0
2008-05-21 14:00:00,32.69,32.7,32.55,32.56,24700.0,21.8819,21.8886,21.7882,21.7949,24700.0
2008-05-21 14:10:00,32.56,32.61,32.53,32.56,25100.0,21.7949,21.8284,21.7748,21.7949,25100.0
2008-05-21 14:20:00,32.56,32.59,32.46,32.57,23000.0,21.7949,21.815,21.7279,21.8016,23000.0
2008-05-21 14:30:00,32.57,32.59,32.43,32.43,10000.0,21.8016,21.815,21.7079,21.7079,10000.0
2008-05-21 14:40:00,32.46,32.52,32.32,32.35,32800.0,21.7279,21.7681,21.6342,21.6543,32800.0
2008-05-21 14:50:00,32.35,32.36,32.3,32.35,18700.0,21.6543,21.661,21.6208,21.6543,18700.0
2008-05-21 15:00:00,32.36,32.45,32.36,32.4,30100.0,21.661,21.7213,21.661,21.6878,30100.0
2008-05-21 15:10:00,32.41,32.51,32.37,32.49,29400.0,21.6945,21.7614,21.6677,21.748,29400.0
2008-05-21 15:20:00,32.49,32.54,32.45,32.46,26300.0,21.748,21.7815,21.7213,21.7279,26300.0
2008-05-21 15:30:00,32.46,32.49,32.37,32.39,27400.0,21.7279,21.748,21.6677,21.6811,27400.0
2008-05-21 15:40:00,32.39,32.39,32.26,32.31,36800.0,21.6811,21.6811,21.5941,21.6275,36800.0
2008-05-21 15:50:00,32.31,32.32,32.25,32.28,42900.0,21.6275,21.6342,21.5874,21.6075,42900.0
2008-05-22 09:30:00,32.32,32.6,32.32,32.55,12800.0,21.6342,21.8217,21.6342,21.7882,12800.0
2008-05-22 09:40:00,32.56,32.63,32.55,32.55,17600.0,21.7949,21.8417,21.7882,21.7882,17600.0
2008-05-22 09:50:00,32.54,32.61,32.5,32.57,12800.0,21.7815,21.8284,21.7547,21.8016,12800.0
2008-05-22 10:00:00,32.58,32.75,32.58,32.7,17600.0,21.8083,21.9221,21.8083,21.8886,17600.0
2008-05-22 10:10:00,32.7,32.76,32.63,32.63,6900.0,21.8886,21.9288,21.8417,21.8417,6900.0
2008-05-22 10:20:00,32.63,32.67,32.61,32.67,6900.0,21.8417,21.8685,21.8284,21.8685,6900.0
2008-05-22 10:30:00,32.68,32.82,32.68,32.78,13900.0,21.8752,21.9689,21.8752,21.9421,13900.0
2008-05-22 10:40:00,32.76,32.76,32.67,32.72,9300.0,21.9288,21.9288,21.8685,21.902,9300.0
2008-05-22 10:50:00,32.7,32.7,32.62,32.64,7700.0,21.8886,21.8886,21.835,21.8484,7700.0
2008-05-22 11:00:00,32.63,32.64,32.59,32.59,12400.0,21.8417,21.8484,21.815,21.815,12400.0
2008-05-22 11:10:00,32.58,32.59,32.5,32.54,12200.0,21.8083,21.815,21.7547,21.7815,12200.0
2008-05-22 11:20:00,32.52,32.58,32.52,32.56,11500.0,21.7681,21.8083,21.7681,21.7949,11500.0
2008-05-22 11:30:00,32.53,32.54,32.46,32.5,12300.0,21.7748,21.7815,21.7279,21.7547,12300.0
2008-05-22 11:40:00,32.5,32.53,32.43,32.44,6800.0,21.7547,21.7748,21.7079,21.7146,6800.0
2008-05-22 11:50:00,32.44,32.5,32.43,32.5,8800.0,21.7146,21.7547,21.7079,21.7547,8800.0
2008-05-22 12:00:00,32.52,32.54,32.47,32.47,10700.0,21.7681,21.7815,21.7346,21.7346,10700.0
2008-05-22 12:10:00,32.46,32.5,32.46,32.49,8900.0,21.7279,21.7547,21.7279,21.748,8900.0
2008-05-22 12:20:00,32.51,32.58,32.5,32.57,10200.0,21.7614,21.8083,21.7547,21.8016,10200.0
2008-05-22 12:30:00,32.58,32.63,32.57,32.63,7800.0,21.8083,21.8417,21.8016,21.8417,7800.0
2008-05-22 12:40:00,32.65,32.7,32.64,32.67,15000.0,21.8551,21.8886,21.8484,21.8685,15000.0
2008-05-22 12:50:00,32.67,32.68,32.62,32.64,9800.0,21.8685,21.8752,21.835,21.8484,9800.0
2008-05-22 13:00:00,32.63,32.63,32.52,32.52,12800.0,21.8417,21.8417,21.7681,21.7681,12800.0
2008-05-22 13:10:00,32.52,32.53,32.49,32.51,16400.0,21.7681,21.7748,21.748,21.7614,16400.0
2008-05-22 13:20:00,32.5,32.52,32.49,32.51,12500.0,21.7547,21.7681,21.748,21.7614,12500.0
2008-05-22 13:30:00,32.51,32.59,32.51,32.55,16800.0,21.7614,21.815,21.7614,21.7882,16800.0
2008-05-22 13:40:00,32.56,32.56,32.51,32.55,17700.0,21.7949,21.7949,21.7614,21.7882,17700.0
2008-05-22 13:50:00,32.55,32.56,32.52,32.54,17800.0,21.7882,21.7949,21.7681,21.7815,17800.0
2008-05-22 14:00:00,32.53,32.55,32.5,32.51,24200.0,21.7748,21.7882,21.7547,21.7614,24200.0
2008-05-22 14:10:00,32.51,32.53,32.45,32.47,16300.0,21.7614,21.7748,21.7213,21.7346,16300.0
2008-05-22 14:20:00,32.48,32.54,32.46,32.47,14800.0,21.7413,21.7815,21.7279,21.7346,14800.0
2008-05-22 14:30:00,32.47,32.52,32.44,32.49,12400.0,21.7346,21.7681,21.7146,21.748,12400.0
2008-05-22 14:40:00,32.49,32.51,32.47,32.47,14700.0,21.748,21.7614,21.7346,21.7346,14700.0
2008-05-22 14:50:00,32.48,32.51,32.47,32.5,11900.0,21.7413,21.7614,21.7346,21.7547,11900.0
2008-05-22 15:00:00,32.5,32.55,32.49,32.52,20300.0,21.7547,21.7882,21.748,21.7681,20300.0
2008-05-22 15:10:00,32.51,32.53,32.49,32.52,13800.0,21.7614,21.7748,21.748,21.7681,13800.0
2008-05-22 15:20:00,32.53,32.56,32.5,32.53,19500.0,21.7748,21.7949,21.7547,21.7748,19500.0
2008-05-22 15:30:00,32.53,32.56,32.53,32.55,30500.0,21.7748,21.7949,21.7748,21.7882,30500.0
2008-05-22 15:40:00,32.55,32.59,32.53,32.59,33100.0,21.7882,21.815,21.7748,21.815,33100.0
2008-05-22 15:50:00,32.59,32.63,32.55,32.62,32400.0,21.815,21.8417,21.7882,21.835,32400.0
2008-05-23 09:30:00,32.5,32.58,32.36,32.49,15400.0,21.7547,21.8083,21.661,21.748,15400.0
2008-05-23 09:40:00,32.5,32.55,32.35,32.35,11200.0,21.7547,21.7882,21.6543,21.6543,11200.0
2008-05-23 09:50:00,32.35,32.37,32.2,32.23,8800.0,21.6543,21.6677,21.5539,21.574,8800.0
2008-05-23 10:00:00,32.25,32.27,32.19,32.22,11300.0,21.5874,21.6008,21.5472,21.5673,11300.0
2008-05-23 10:10:00,32.22,32.23,32.18,32.22,8300.0,21.5673,21.574,21.5405,21.5673,8300.0
2008-05-23 10:20:00,32.21,32.21,32.15,32.16,9900.0,21.5606,21.5606,21.5204,21.5271,9900.0
2008-05-23 10:30:00,32.15,32.25,32.09,32.15,17400.0,21.5204,21.5874,21.4803,21.5204,17400.0
2008-05-23 10:40:00,32.15,32.18,32.12,32.12,34500.0,21.5204,21.5405,21.5004,21.5004,34500.0
2008-05-23 10:50:00,32.16,32.26,32.13,32.24,10200.0,21.5271,21.5941,21.5071,21.5807,10200.0
2008-05-23 11:00:00,32.26,32.32,32.18,32.29,28900.0,21.5941,21.6342,21.5405,21.6142,28900.0
2008-05-23 11:10:00,32.29,32.31,32.26,32.31,17500.0,21.6142,21.6275,21.5941,21.6275,17500.0
2008-05-23 11:20:00,32.32,32.39,32.31,32.39,22200.0,21.6342,21.6811,21.6275,21.6811,22200.0
2008-05-23 11:30:00,32.39,32.46,32.38,32.46,16900.0,21.6811,21.7279,21.6744,21.7279,16900.0
2008-05-23 11:40:00,32.47,32.54,32.47,32.53,18900.0,21.7346,21.7815,21.7346,21.7748,18900.0
2008-05-23 11:50:00,32.53,32.53,32.49,32.53,19700.0,21.7748,21.7748,21.748,21.7748,19700.0
2008-05-23 12:00:00,32.53,32.58,32.51,32.51,15100.0,21.7748,21.8083,21.7614,21.7614,15100.0
2008-05-23 12:10:00,32.51,32.59,32.49,32.55,11000.0,21.7614,21.815,21.748,21.7882,11000.0
2008-05-23 12:20:00,32.56,32.57,32.54,32.57,4500.0,21.7949,21.8016,21.7815,21.8016,4500.0
2008-05-23 12:30:00,32.57,32.57,32.51,32.53,3800.0,21.8016,21.8016,21.7614,21.7748,3800.0
2008-05-23 12:40:00,32.5,32.56,32.5,32.53,10100.0,21.7547,21.7949,21.7547,21.7748,10100.0
2008-05-23 12:50:00,32.55,32.55,32.49,32.52,15800.0,21.7882,21.7882,21.748,21.7681,15800.0
2008-05-23 13:00:00,32.52,32.54,32.51,32.54,8100.0,21.7681,21.7815,21.7614,21.7815,8100.0
2008-05-23 13:10:00,32.54,32.55,32.49,32.54,10100.0,21.7815,21.7882,21.748,21.7815,10100.0
2008-05-23 13:20:00,32.55,32.59,32.51,32.58,34100.0,21.7882,21.815,21.7614,21.8083,34100.0
2008-05-23 13:30:00,32.58,32.68,32.57,32.61,13200.0,21.8083,21.8752,21.8016,21.8284,13200.0
2008-05-23 13:40:00,32.61,32.74,32.6,32.74,27700.0,21.8284,21.9154,21.8217,21.9154,27700.0
2008-05-23 13:50:00,32.72,32.73,32.59,32.6,38900.0,21.902,21.9087,21.815,21.8217,38900.0
2008-05-23 14:00:00,32.6,32.64,32.6,32.63,9200.0,21.8217,21.8484,21.8217,21.8417,9200.0
2008-05-23 14:10:00,32.63,32.63,32.56,32.58,11600.0,21.8417,21.8417,21.7949,21.8083,11600.0
2008-05-23 14:20:00,32.59,32.61,32.54,32.61,18300.0,21.815,21.8284,21.7815,21.8284,18300.0
2008-05-23 14:30:00,32.61,32.66,32.61,32.66,13500.0,21.8284,21.8618,21.8284,21.8618,13500.0
2008-05-23 14:40:00,32.65,32.67,32.64,32.67,15300.0,21.8551,21.8685,21.8484,21.8685,15300.0
2008-05-23 14:50:00,32.68,32.69,32.66,32.69,7100.0,21.8752,21.8819,21.8618,21.8819,7100.0
2008-05-23 15:00:00,32.65,32.67,32.65,32.66,6800.0,21.8551,21.8685,21.8551,21.8618,6800.0
2008-05-23 15:10:00,32.65,32.66,32.55,32.6,11400.0,21.8551,21.8618,21.7882,21.8217,11400.0
2008-05-23 15:20:00,32.59,32.63,32.57,32.63,20300.0,21.815,21.8417,21.8016,21.8417,20300.0
2008-05-23 15:30:00,32.62,32.64,32.58,32.59,13100.0,21.835,21.8484,21.8083,21.815,13100.0
2008-05-23 15:40:00,32.58,32.6,32.53,32.53,48400.0,21.8083,21.8217,21.7748,21.7748,48400.0
2008-05-23 15:50:00,32.55,32.55,32.47,32.49,30200.0,21.7882,21.7882,21.7346,21.748,30200.0
2008-05-27 09:30:00,32.45,32.54,32.38,32.53,21700.0,21.7213,21.7815,21.6744,21.7748,21700.0
2008-05-27 09:40:00,32.52,32.75,32.52,32.72,16100.0,21.7681,21.9221,21.7681,21.902,16100.0
2008-05-27 09:50:00,32.71,32.78,32.64,32.78,18500.0,21.8953,21.9421,21.8484,21.9421,18500.0
2008-05-27 10:00:00,32.77,32.9,32.74,32.89,28900.0,21.9355,22.0225,21.9154,22.0158,28900.0
2008-05-27 10:10:00,32.89,33.0,32.85,32.94,28100.0,22.0158,22.0894,21.989,22.0492,28100.0
2008-05-27 10:20:00,32.93,32.97,32.9,32.91,14700.0,22.0426,22.0693,22.0225,22.0292,14700.0
2008-05-27 10:30:00,32.9,32.91,32.81,32.84,8700.0,22.0225,22.0292,21.9622,21.9823,8700.0
2008-05-27 10:40:00,32.83,32.84,32.8,32.82,6200.0,21.9756,21.9823,21.9555,21.9689,6200.0
2008-05-27 10:50:00,32.8,32.81,32.72,32.78,12000.0,21.9555,21.9622,21.902,21.9421,12000.0
2008-05-27 11:00:00,32.74,32.77,32.69,32.69,10400.0,21.9154,21.9355,21.8819,21.8819,10400.0
2008-05-27 11:10:00,32.69,32.73,32.69,32.69,8700.0,21.8819,21.9087,21.8819,21.8819,8700.0
2008-05-27 11:20:00,32.69,32.69,32.59,32.6,9800.0,21.8819,21.8819,21.815,21.8217,9800.0
2008-05-27 11:30:00,32.6,32.61,32.55,32.6,11100.0,21.8217,21.8284,21.7882,21.8217,11100.0
2008-05-27 11:40:00,32.59,32.62,32.58,32.6,4000.0,21.815,21.835,21.8083,21.8217,4000.0
2008-05-27 11:50:00,32.62,32.62,32.54,32.54,4000.0,21.835,21.835,21.7815,21.7815,4000.0
2008-05-27 12:00:00,32.54,32.55,32.46,32.49,29700.0,21.7815,21.7882,21.7279,21.748,29700.0
2008-05-27 12:10:00,32.5,32.52,32.49,32.52,4600.0,21.7547,21.7681,21.748,21.7681,4600.0
2008-05-27 12:20:00,32.51,32.57,32.5,32.57,4600.0,21.7614,21.8016,21.7547,21.8016,4600.0
2008-05-27 12:30:00,32.57,32.62,32.57,32.61,6500.0,21.8016,21.835,21.8016,21.8284,6500.0
2008-05-27 12:40:00,32.61,32.64,32.57,32.62,6100.0,21.8284,21.8484,21.8016,21.835,6100.0
2008-05-27 12:50:00,32.61,32.62,32.58,32.6,4500.0,21.8284,21.835,21.8083,21.8217,4500.0
2008-05-27 13:00:00,32.6,32.61,32.56,32.57,6300.0,21.8217,21.8284,21.7949,21.8016,6300.0
2008-05-27 13:10:00,32.58,32.58,32.53,32.54,6300.0,21.8083,21.8083,21.7748,21.7815,6300.0
2008-05-27 13:20:00,32.56,32.58,32.55,32.55,6900.0,21.7949,21.8083,21.7882,21.7882,6900.0
2008-05-27 13:30:00,32.57,32.61,32.56,32.61,5100.0,21.8016,21.8284,21.7949,21.8284,5100.0
2008-05-27 13:40:00,32.63,32.64,32.62,32.62,4900.0,21.8417,21.8484,21.835,21.835,4900.0
2008-05-27 13:50:00,32.61,32.63,32.59,32.62,7600.0,21.8284,21.8417,21.815,21.835,7600.0
2008-05-27 14:00:00,32.62,32.65,32.6,32.62,7600.0,21.835,21.8551,21.8217,21.835,7600.0
2008-05-27 14:10:00,32.63,32.7,32.62,32.68,5400.0,21.8417,21.8886,21.835,21.8752,5400.0
2008-05-27 14:20:00,32.68,32.69,32.65,32.66,6200.0,21.8752,21.8819,21.8551,21.8618,6200.0
2008-05-27 14:30:00,32.68,32.78,32.66,32.75,6700.0,21.8752,21.9421,21.8618,21.9221,6700.0
2008-05-27 14:40:00,32.75,32.81,32.75,32.81,10100.0,21.9221,21.9622,21.9221,21.9622,10100.0
2008-05-27 14:50:00,32.8,32.83,32.79,32.81,10800.0,21.9555,21.9756,21.9488,21.9622,10800.0
2008-05-27 15:00:00,32.81,32.81,32.78,32.81,11000.0,21.9622,21.9622,21.9421,21.9622,11000.0
2008-05-27 15:10:00,32.82,32.82,32.77,32.79,8300.0,21.9689,21.9689,21.9355,21.9488,8300.0
2008-05-27 15:20:00,32.78,32.8,32.74,32.75,14100.0,21.9421,21.9555,21.9154,21.9221,14100.0
2008-05-27 15:30:00,32.75,32.8,32.75,32.79,14500.0,21.9221,21.9555,21.9221,21.9488,14500.0
2008-05-27 15:40:00,32.78,32.78,32.69,32.69,17200.0,21.9421,21.9421,21.8819,21.8819,17200.0
2008-05-27 15:50:00,32.7,32.8,32.69,32.79,35700.0,21.8886,21.9555,21.8819,21.9488,35700.0
2008-05-28 09:30:00,32.82,32.85,32.76,32.83,10300.0,21.9689,21.989,21.9288,21.9756,10300.0
2008-05-28 09:40:00,32.83,32.84,32.61,32.63,19300.0,21.9756,21.9823,21.8284,21.8417,19300.0
2008-05-28 09:50:00,32.63,32.73,32.63,32.73,31200.0,21.8417,21.9087,21.8417,21.9087,31200.0
2008-05-28 10:00:00,32.72,32.9,32.71,32.82,14000.0,21.902,22.0225,21.8953,21.9689,14000.0
2008-05-28 10:10:00,32.83,32.83,32.71,32.71,4800.0,21.9756,21.9756,21.8953,21.8953,4800.0
2008-05-28 10:20:00,32.69,32.69,32.65,32.66,7700.0,21.8819,21.8819,21.8551,21.8618,7700.0
2008-05-28 10:30:00,32.66,32.71,32.66,32.71,5300.0,21.8618,21.8953,21.8618,21.8953,5300.0
2008-05-28 10:40:00,32.72,32.82,32.72,32.77,12000.0,21.902,21.9689,21.902,21.9355,12000.0
2008-05-28 10:50:00,32.78,32.78,32.73,32.75,10800.0,21.9421,21.9421,21.9087,21.9221,10800.0
2008-05-28 11:00:00,32.75,32.77,32.71,32.73,7500.0,21.9221,21.9355,21.8953,21.9087,7500.0
2008-05-28 11:10:00,32.73,32.76,32.7,32.72,4000.0,21.9087,21.9288,21.8886,21.902,4000.0
2008-05-28 11:20:00,32.72,32.73,32.62,32.64,4600.0,21.902,21.9087,21.835,21.8484,4600.0
2008-05-28 11:30:00,32.63,32.69,32.6,32.66,17200.0,21.8417,21.8819,21.8217,21.8618,17200.0
2008-05-28 11:40:00,32.64,32.65,32.61,32.65,9200.0,21.8484,21.8551,21.8284,21.8551,9200.0
2008-05-28 11:50:00,32.65,32.75,32.65,32.7,15700.0,21.8551,21.9221,21.8551,21.8886,15700.0
2008-05-28 12:00:00,32.69,32.69,32.65,32.65,6900.0,21.8819,21.8819,21.8551,21.8551,6900.0
2008-05-28 12:10:00,32.65,32.7,32.62,32.68,11700.0,21.8551,21.8886,21.835,21.8752,11700.0
2008-05-28 12:20:00,32.67,32.72,32.67,32.69,7300.0,21.8685,21.902,21.8685,21.8819,7300.0
2008-05-28 12:30:00,32.68,32.7,32.65,32.68,6000.0,21.8752,21.8886,21.8551,21.8752,6000.0
2008-05-28 12:40:00,32.69,32.69,32.64,32.66,4600.0,21.8819,21.8819,21.8484,21.8618,4600.0
2008-05-28 12:50:00,32.65,32.66,32.64,32.64,3900.0,21.8551,21.8618,21.8484,21.8484,3900.0
2008-05-28 13:00:00,32.65,32.65,32.6,32.61,9500.0,21.8551,21.8551,21.8217,21.8284,9500.0
2008-05-28 13:10:00,32.62,32.62,32.58,32.6,8100.0,21.835,21.835,21.8083,21.8217,8100.0
2008-05-28 13:20:00,32.6,32.64,32.6,32.64,6100.0,21.8217,21.8484,21.8217,21.8484,6100.0
2008-05-28 13:30:00,32.63,32.66,32.58,32.6,5100.0,21.8417,21.8618,21.8083,21.8217,5100.0
2008-05-28 13:40:00,32.6,32.61,32.56,32.56,6700.0,21.8217,21.8284,21.7949,21.7949,6700.0
2008-05-28 13:50:00,32.55,32.56,32.52,32.55,5900.0,21.7882,21.7949,21.7681,21.7882,5900.0
2008-05-28 14:00:00,32.54,32.54,32.48,32.53,9600.0,21.7815,21.7815,21.7413,21.7748,9600.0
2008-05-28 14:10:00,32.52,32.55,32.49,32.54,12100.0,21.7681,21.7882,21.748,21.7815,12100.0
2008-05-28 14:20:00,32.54,32.56,32.49,32.51,12600.0,21.7815,21.7949,21.748,21.7614,12600.0
2008-05-28 14:30:00,32.52,32.57,32.49,32.56,6400.0,21.7681,21.8016,21.748,21.7949,6400.0
2008-05-28 14:40:00,32.57,32.63,32.57,32.61,6800.0,21.8016,21.8417,21.8016,21.8284,6800.0
2008-05-28 14:50:00,32.62,32.64,32.61,32.62,5200.0,21.835,21.8484,21.8284,21.835,5200.0
2008-05-28 15:00:00,32.62,32.68,32.62,32.65,10700.0,21.835,21.8752,21.835,21.8551,10700.0
2008-05-28 15:10:00,32.64,32.65,32.62,32.65,7500.0,21.8484,21.8551,21.835,21.8551,7500.0
2008-05-28 15:20:00,32.65,32.71,32.61,32.7,14400.0,21.8551,21.8953,21.8284,21.8886,14400.0
2008-05-28 15:30:00,32.7,32.74,32.68,32.68,17900.0,21.8886,21.9154,21.8752,21.8752,17900.0
2008-05-28 15:40:00,32.67,32.74,32.62,32.72,21500.0,21.8685,21.9154,21.835,21.902,21500.0
2008-05-28 15:50:00,32.72,32.79,32.71,32.75,43400.0,21.902,21.9488,21.8953,21.9221,43400.0
2008-05-29 09:30:00,32.7,32.79,32.5,32.67,18800.0,21.8886,21.9488,21.7547,21.8685,18800.0
2008-05-29 09:40:00,32.64,32.7,32.58,32.63,13400.0,21.8484,21.8886,21.8083,21.8417,13400.0
2008-05-29 09:50:00,32.62,32.66,32.46,32.49,21400.0,21.835,21.8618,21.7279,21.748,21400.0
2008-05-29 10:00:00,32.5,32.55,32.46,32.54,11400.0,21.7547,21.7882,21.7279,21.7815,11400.0
2008-05-29 10:10:00,32.53,32.61,32.51,32.58,42400.0,21.7748,21.8284,21.7614,21.8083,42400.0
2008-05-29 10:20:00,32.58,32.63,32.54,32.58,14500.0,21.8083,21.8417,21.7815,21.8083,14500.0
2008-05-29 10:30:00,32.56,32.56,32.4,32.53,17900.0,21.7949,21.7949,21.6878,21.7748,17900.0
2008-05-29 10:40:00,32.56,32.66,32.54,32.6,30400.0,21.7949,21.8618,21.7815,21.8217,30400.0
2008-05-29 10:50:00,32.6,32.62,32.55,32.6,24800.0,21.8217,21.835,21.7882,21.8217,24800.0
2008-05-29 11:00:00,32.59,32.59,32.51,32.56,17100.0,21.815,21.815,21.7614,21.7949,17100.0
2008-05-29 11:10:00,32.57,32.8,32.55,32.59,29600.0,21.8016,21.9555,21.7882,21.815,29600.0
2008-05-29 11:20:00,32.59,32.6,32.54,32.56,28800.0,21.815,21.8217,21.7815,21.7949,28800.0
2008-05-29 11:30:00,32.58,32.6,32.57,32.58,12000.0,21.8083,21.8217,21.8016,21.8083,12000.0
2008-05-29 11:40:00,32.57,32.6,32.56,32.6,6700.0,21.8016,21.8217,21.7949,21.8217,6700.0
2008-05-29 11:50:00,32.6,32.6,32.52,32.54,12900.0,21.8217,21.8217,21.7681,21.7815,12900.0
2008-05-29 12:00:00,32.54,32.59,32.53,32.59,8200.0,21.7815,21.815,21.7748,21.815,8200.0
2008-05-29 12:10:00,32.59,32.68,32.58,32.68,11300.0,21.815,21.8752,21.8083,21.8752,11300.0
2008-05-29 12:20:00,32.68,32.77,32.68,32.77,2700.0,21.8752,21.9355,21.8752,21.9355,2700.0
2008-05-29 12:30:00,32.79,32.88,32.77,32.88,10100.0,21.9488,22.0091,21.9355,22.0091,10100.0
2008-05-29 12:40:00,32.89,32.98,32.88,32.96,10200.0,22.0158,22.076,22.0091,22.0626,10200.0
2008-05-29 12:50:00,32.95,32.98,32.95,32.98,3300.0,22.0559,22.076,22.0559,22.076,3300.0
2008-05-29 13:00:00,32.98,32.99,32.96,32.98,6700.0,22.076,22.0827,22.0626,22.076,6700.0
2008-05-29 13:10:00,32.96,32.97,32.93,32.96,5600.0,22.0626,22.0693,22.0426,22.0626,5600.0
2008-05-29 13:20:00,32.96,32.98,32.95,32.98,4600.0,22.0626,22.076,22.0559,22.076,4600.0
2008-05-29 13:30:00,32.98,33.01,32.97,32.99,5000.0,22.076,22.0961,22.0693,22.0827,5000.0
2008-05-29 13:40:00,32.96,32.99,32.94,32.96,4600.0,22.0626,22.0827,22.0492,22.0626,4600.0
2008-05-29 13:50:00,32.96,33.0,32.93,32.93,10400.0,22.0626,22.0894,22.0426,22.0426,10400.0
2008-05-29 14:00:00,32.93,32.96,32.92,32.94,5900.0,22.0426,22.0626,22.0359,22.0492,5900.0
2008-05-29 14:10:00,32.94,33.0,32.94,33.0,20000.0,22.0492,22.0894,22.0492,22.0894,20000.0
2008-05-29 14:20:00,33.02,33.06,33.0,33.02,10600.0,22.1028,22.1296,22.0894,22.1028,10600.0
2008-05-29 14:30:00,33.05,33.06,32.92,32.92,15700.0,22.1229,22.1296,22.0359,22.0359,15700.0
2008-05-29 14:40:00,32.9,32.94,32.88,32.91,5400.0,22.0225,22.0492,22.0091,22.0292,5400.0
2008-05-29 14:50:00,32.96,33.0,32.92,32.93,8400.0,22.0626,22.0894,22.0359,22.0426,8400.0
2008-05-29 15:00:00,32.93,32.96,32.91,32.92,12700.0,22.0426,22.0626,22.0292,22.0359,12700.0
2008-05-29 15:10:00,32.93,32.96,32.87,32.92,19800.0,22.0426,22.0626,22.0024,22.0359,19800.0
2008-05-29 15:20:00,32.92,32.94,32.84,32.85,13100.0,22.0359,22.0492,21.9823,21.989,13100.0
2008-05-29 15:30:00,32.85,32.88,32.85,32.88,9800.0,21.989,22.0091,21.989,22.0091,9800.0
2008-05-29 15:40:00,32.87,32.92,32.83,32.9,19200.0,22.0024,22.0359,21.9756,22.0225,19200.0
2008-05-29 15:50:00,32.91,32.91,32.83,32.87,29300.0,22.0292,22.0292,21.9756,22.0024,29300.0
2008-05-30 09:30:00,32.85,32.85,32.67,32.68,23600.0,21.989,21.989,21.8685,21.8752,23600.0
2008-05-30 09:40:00,32.64,32.79,32.64,32.75,9600.0,21.8484,21.9488,21.8484,21.9221,9600.0
2008-05-30 09:50:00,32.75,32.81,32.72,32.73,13600.0,21.9221,21.9622,21.902,21.9087,13600.0
2008-05-30 10:00:00,32.74,32.78,32.72,32.77,7700.0,21.9154,21.9421,21.902,21.9355,7700.0
2008-05-30 10:10:00,32.77,32.78,32.76,32.77,6100.0,21.9355,21.9421,21.9288,21.9355,6100.0
2008-05-30 10:20:00,32.78,32.88,32.77,32.87,14300.0,21.9421,22.0091,21.9355,22.0024,14300.0
2008-05-30 10:30:00,32.88,32.9,32.85,32.88,27500.0,22.0091,22.0225,21.989,22.0091,27500.0
2008-05-30 10:40:00,32.89,32.92,32.85,32.92,20700.0,22.0158,22.0359,21.989,22.0359,20700.0
2008-05-30 10:50:00,32.91,32.92,32.9,32.92,10000.0,22.0292,22.0359,22.0225,22.0359,10000.0
2008-05-30 11:00:00,32.91,32.98,32.91,32.93,13900.0,22.0292,22.076,22.0292,22.0426,13900.0
2008-05-30 11:10:00,32.93,32.93,32.82,32.86,6300.0,22.0426,22.0426,21.9689,21.9957,6300.0
2008-05-30 11:20:00,32.86,32.89,32.85,32.88,9400.0,21.9957,22.0158,21.989,22.0091,9400.0
2008-05-30 11:30:00,32.86,32.9,32.86,32.88,6700.0,21.9957,22.0225,21.9957,22.0091,6700.0
2008-05-30 11:40:00,32.88,32.9,32.88,32.89,5100.0,22.0091,22.0225,22.0091,22.0158,5100.0
2008-05-30 11:50:00,32.89,32.9,32.88,32.89,4900.0,22.0158,22.0225,22.0091,22.0158,4900.0
2008-05-30 12:00:00,32.89,32.89,32.88,32.88,4200.0,22.0158,22.0158,22.0091,22.0091,4200.0
2008-05-30 12:10:00,32.89,32.9,32.88,32.89,4600.0,22.0158,22.0225,22.0091,22.0158,4600.0
2008-05-30 12:20:00,32.9,32.91,32.89,32.91,5800.0,22.0225,22.0292,22.0158,22.0292,5800.0
2008-05-30 12:30:00,32.91,32.98,32.9,32.98,10400.0,22.0292,22.076,22.0225,22.076,10400.0
2008-05-30 12:40:00,32.97,32.99,32.95,32.98,8400.0,22.0693,22.0827,22.0559,22.076,8400.0
2008-05-30 12:50:00,32.99,33.0,32.97,32.98,6700.0,22.0827,22.0894,22.0693,22.076,6700.0
2008-05-30 13:00:00,32.98,33.0,32.97,32.97,9800.0,22.076,22.0894,22.0693,22.0693,9800.0
2008-05-30 13:10:00,32.97,32.98,32.93,32.94,5900.0,22.0693,22.076,22.0426,22.0492,5900.0
2008-05-30 13:20:00,32.92,32.99,32.92,32.95,6700.0,22.0359,22.0827,22.0359,22.0559,6700.0
2008-05-30 13:30:00,32.95,32.97,32.91,32.95,23400.0,22.0559,22.0693,22.0292,22.0559,23400.0
2008-05-30 13:40:00,32.97,32.98,32.96,32.96,5400.0,22.0693,22.076,22.0626,22.0626,5400.0
2008-05-30 13:50:00,32.96,32.97,32.92,32.92,6100.0,22.0626,22.0693,22.0359,22.0359,6100.0
2008-05-30 14:00:00,32.92,32.92,32.88,32.9,8600.0,22.0359,22.0359,22.0091,22.0225,8600.0
2008-05-30 14:10:00,32.91,32.94,32.9,32.91,8000.0,22.0292,22.0492,22.0225,22.0292,8000.0
2008-05-30 14:20:00,32.91,32.93,32.88,32.92,7700.0,22.0292,22.0426,22.0091,22.0359,7700.0
2008-05-30 14:30:00,32.92,32.94,32.91,32.94,8500.0,22.0359,22.0492,22.0292,22.0492,8500.0
2008-05-30 14:40:00,32.93,32.97,32.92,32.97,8900.0,22.0426,22.0693,22.0359,22.0693,8900.0
2008-05-30 14:50:00,32.96,32.96,32.92,32.94,6900.0,22.0626,22.0626,22.0359,22.0492,6900.0
2008-05-30 15:00:00,32.94,32.96,32.92,32.92,9800.0,22.0492,22.0626,22.0359,22.0359,9800.0
2008-05-30 15:10:00,32.92,32.92,32.81,32.82,24100.0,22.0359,22.0359,21.9622,21.9689,24100.0
2008-05-30 15:20:00,32.82,32.86,32.79,32.8,22000.0,21.9689,21.9957,21.9488,21.9555,22000.0
2008-05-30 15:30:00,32.8,32.82,32.78,32.81,31500.0,21.9555,21.9689,21.9421,21.9622,31500.0
2008-05-30 15:40:00,32.81,32.92,32.8,32.9,42600.0,21.9622,22.0359,21.9555,22.0225,42600.0
2008-05-30 15:50:00,32.91,32.93,32.85,32.86,47600.0,22.0292,22.0426,21.989,21.9957,47600.0
2008-06-02 09:30:00,32.85,32.99,32.74,32.91,12400.0,21.989,22.0827,21.9154,22.0292,12400.0
2008-06-02 09:40:00,32.94,32.98,32.89,32.96,14900.0,22.0492,22.076,22.0158,22.0626,14900.0
2008-06-02 09:50:00,32.96,32.97,32.91,32.97,8000.0,22.0626,22.0693,22.0292,22.0693,8000.0
2008-06-02 10:00:00,32.97,32.98,32.79,32.83,18700.0,22.0693,22.076,21.9488,21.9756,18700.0
2008-06-02 10:10:00,32.85,32.85,32.75,32.75,11300.0,21.989,21.989,21.9221,21.9221,11300.0
2008-06-02 10:20:00,32.75,32.78,32.68,32.75,21900.0,21.9221,21.9421,21.8752,21.9221,21900.0
2008-06-02 10:30:00,32.75,32.75,32.68,32.72,15200.0,21.9221,21.9221,21.8752,21.902,15200.0
2008-06-02 10:40:00,32.71,32.74,32.66,32.71,12300.0,21.8953,21.9154,21.8618,21.8953,12300.0
2008-06-02 10:50:00,32.72,32.72,32.63,32.64,13300.0,21.902,21.902,21.8417,21.8484,13300.0
2008-06-02 11:00:00,32.63,32.68,32.61,32.68,14100.0,21.8417,21.8752,21.8284,21.8752,14100.0
2008-06-02 11:10:00,32.72,32.76,32.68,32.73,22600.0,21.902,21.9288,21.8752,21.9087,22600.0
2008-06-02 11:20:00,32.73,32.73,32.67,32.69,2500.0,21.9087,21.9087,21.8685,21.8819,2500.0
2008-06-02 11:30:00,32.68,32.72,32.63,32.63,10000.0,21.8752,21.902,21.8417,21.8417,10000.0
2008-06-02 11:40:00,32.64,32.68,32.63,32.65,6800.0,21.8484,21.8752,21.8417,21.8551,6800.0
2008-06-02 11:50:00,32.65,32.68,32.65,32.68,4300.0,21.8551,21.8752,21.8551,21.8752,4300.0
2008-06-02 12:00:00,32.67,32.75,32.67,32.73,19200.0,21.8685,21.9221,21.8685,21.9087,19200.0
2008-06-02 12:10:00,32.72,32.76,32.71,32.73,7100.0,21.902,21.9288,21.8953,21.9087,7100.0
2008-06-02 12:20:00,32.73,32.75,32.71,32.71,3300.0,21.9087,21.9221,21.8953,21.8953,3300.0
2008-06-02 12:30:00,32.71,32.72,32.58,32.61,11200.0,21.8953,21.902,21.8083,21.8284,11200.0
2008-06-02 12:40:00,32.61,32.61,32.55,32.56,7200.0,21.8284,21.8284,21.7882,21.7949,7200.0
2008-06-02 12:50:00,32.56,32.6,32.56,32.56,6100.0,21.7949,21.8217,21.7949,21.7949,6100.0
2008-06-02 13:00:00,32.55,32.64,32.55,32.63,6300.0,21.7882,21.8484,21.7882,21.8417,6300.0
2008-06-02 13:10:00,32.61,32.67,32.61,32.67,7200.0,21.8284,21.8685,21.8284,21.8685,7200.0
2008-06-02 13:20:00,32.67,32.69,32.66,32.69,6200.0,21.8685,21.8819,21.8618,21.8819,6200.0
2008-06-02 13:30:00,32.69,32.7,32.66,32.69,7400.0,21.8819,21.8886,21.8618,21.8819,7400.0
2008-06-02 13:40:00,32.7,32.72,32.68,32.7,8200.0,21.8886,21.902,21.8752,21.8886,8200.0
2008-06-02 13:50:00,32.69,32.76,32.69,32.76,5200.0,21.8819,21.9288,21.8819,21.9288,5200.0
2008-06-02 14:00:00,32.76,32.77,32.73,32.76,7200.0,21.9288,21.9355,21.9087,21.9288,7200.0
2008-06-02 14:10:00,32.75,32.78,32.75,32.78,6200.0,21.9221,21.9421,21.9221,21.9421,6200.0
2008-06-02 14:20:00,32.77,32.79,32.75,32.78,7400.0,21.9355,21.9488,21.9221,21.9421,7400.0
2008-06-02 14:30:00,32.78,32.82,32.77,32.78,10000.0,21.9421,21.9689,21.9355,21.9421,10000.0
2008-06-02 14:40:00,32.78,32.8,32.76,32.78,4300.0,21.9421,21.9555,21.9288,21.9421,4300.0
2008-06-02 14:50:00,32.79,32.84,32.77,32.81,9900.0,21.9488,21.9823,21.9355,21.9622,9900.0
2008-06-02 15:00:00,32.81,32.81,32.71,32.71,7600.0,21.9622,21.9622,21.8953,21.8953,7600.0
2008-06-02 15:10:00,32.71,32.75,32.67,32.68,11200.0,21.8953,21.9221,21.8685,21.8752,11200.0
2008-06-02 15:20:00,32.68,32.78,32.67,32.78,9900.0,21.8752,21.9421,21.8685,21.9421,9900.0
2008-06-02 15:30:00,32.79,32.8,32.77,32.77,11200.0,21.9488,21.9555,21.9355,21.9355,11200.0
2008-06-02 15:40:00,32.77,32.85,32.76,32.85,15100.0,21.9355,21.989,21.9288,21.989,15100.0
2008-06-02 15:50:00,32.86,32.88,32.82,32.82,23900.0,21.9957,22.0091,21.9689,21.9689,23900.0
2008-06-03 09:30:00,32.81,32.9,32.67,32.67,10800.0,21.9622,22.0225,21.8685,21.8685,10800.0
2008-06-03 09:40:00,32.67,32.83,32.66,32.8,9400.0,21.8685,21.9756,21.8618,21.9555,9400.0
2008-06-03 09:50:00,32.82,32.87,32.78,32.87,10900.0,21.9689,22.0024,21.9421,22.0024,10900.0
2008-06-03 10:00:00,32.84,32.95,32.84,32.93,9200.0,21.9823,22.0559,21.9823,22.0426,9200.0
2008-06-03 10:10:00,32.93,32.98,32.93,32.97,11900.0,22.0426,22.076,22.0426,22.0693,11900.0
2008-06-03 10:20:00,32.97,32.97,32.91,32.93,5300.0,22.0693,22.0693,22.0292,22.0426,5300.0
2008-06-03 10:30:00,32.93,32.93,32.84,32.86,7600.0,22.0426,22.0426,21.9823,21.9957,7600.0
2008-06-03 10:40:00,32.87,32.88,32.79,32.84,8600.0,22.0024,22.0091,21.9488,21.9823,8600.0
2008-06-03 10:50:00,32.86,32.94,32.85,32.91,7300.0,21.9957,22.0492,21.989,22.0292,7300.0
2008-06-03 11:00:00,32.92,32.98,32.92,32.94,5100.0,22.0359,22.076,22.0359,22.0492,5100.0
2008-06-03 11:10:00,32.95,32.99,32.95,32.98,6300.0,22.0559,22.0827,22.0559,22.076,6300.0
2008-06-03 11:20:00,32.98,32.98,32.95,32.98,5900.0,22.076,22.076,22.0559,22.076,5900.0
2008-06-03 11:30:00,32.96,32.99,32.96,32.97,9800.0,22.0626,22.0827,22.0626,22.0693,9800.0
2008-06-03 11:40:00,32.99,33.0,32.97,32.98,9200.0,22.0827,22.0894,22.0693,22.076,9200.0
2008-06-03 11:50:00,32.99,33.04,32.98,33.03,32800.0,22.0827,22.1162,22.076,22.1095,32800.0
2008-06-03 12:00:00,33.02,33.03,32.96,32.96,7300.0,22.1028,22.1095,22.0626,22.0626,7300.0
2008-06-03 12:10:00,32.97,32.99,32.94,32.94,6600.0,22.0693,22.0827,22.0492,22.0492,6600.0
2008-06-03 12:20:00,32.95,32.96,32.93,32.96,3700.0,22.0559,22.0626,22.0426,22.0626,3700.0
2008-06-03 12:30:00,32.96,32.97,32.94,32.95,3200.0,22.0626,22.0693,22.0492,22.0559,3200.0
2008-06-03 12:40:00,32.94,32.94,32.88,32.89,7000.0,22.0492,22.0492,22.0091,22.0158,7000.0
2008-06-03 12:50:00,32.89,32.92,32.89,32.92,3000.0,22.0158,22.0359,22.0158,22.0359,3000.0
2008-06-03 13:00:00,32.92,32.95,32.89,32.91,13500.0,22.0359,22.0559,22.0158,22.0292,13500.0
2008-06-03 13:10:00,32.93,32.96,32.9,32.96,4400.0,22.0426,22.0626,22.0225,22.0626,4400.0
2008-06-03 13:20:00,32.95,33.0,32.95,32.97,5400.0,22.0559,22.0894,22.0559,22.0693,5400.0
2008-06-03 13:30:00,32.95,32.96,32.87,32.91,15100.0,22.0559,22.0626,22.0024,22.0292,15100.0
2008-06-03 13:40:00,32.9,32.95,32.85,32.89,5200.0,22.0225,22.0559,21.989,22.0158,5200.0
2008-06-03 13:50:00,32.89,32.92,32.79,32.83,6800.0,22.0158,22.0359,21.9488,21.9756,6800.0
2008-06-03 14:00:00,32.84,32.85,32.75,32.83,8700.0,21.9823,21.989,21.9221,21.9756,8700.0
2008-06-03 14:10:00,32.82,32.82,32.76,32.78,6800.0,21.9689,21.9689,21.9288,21.9421,6800.0
2008-06-03 14:20:00,32.78,32.79,32.66,32.67,8500.0,21.9421,21.9488,21.8618,21.8685,8500.0
2008-06-03 14:30:00,32.67,32.76,32.65,32.74,21800.0,21.8685,21.9288,21.8551,21.9154,21800.0
2008-06-03 14:40:00,32.74,32.74,32.68,32.73,7600.0,21.9154,21.9154,21.8752,21.9087,7600.0
2008-06-03 14:50:00,32.74,32.8,32.73,32.8,7600.0,21.9154,21.9555,21.9087,21.9555,7600.0
2008-06-03 15:00:00,32.8,32.96,32.74,32.95,20200.0,21.9555,22.0626,21.9154,22.0559,20200.0
2008-06-03 15:10:00,32.96,32.97,32.91,32.91,8500.0,22.0626,22.0693,22.0292,22.0292,8500.0
2008-06-03 15:20:00,32.9,32.91,32.86,32.89,11000.0,22.0225,22.0292,21.9957,22.0158,11000.0
2008-06-03 15:30:00,32.89,32.93,32.85,32.89,14600.0,22.0158,22.0426,21.989,22.0158,14600.0
2008-06-03 15:40:00,32.89,32.92,32.84,32.85,9000.0,22.0158,22.0359,21.9823,21.989,9000.0
2008-06-03 15:50:00,32.87,32.87,32.82,32.83,29400.0,22.0024,22.0024,21.9689,21.9756,29400.0
2008-06-04 09:30:00,32.77,32.84,32.55,32.75,11400.0,21.9355,21.9823,21.7882,21.9221,11400.0
2008-06-04 09:40:00,32.75,32.97,32.73,32.97,9600.0,21.9221,22.0693,21.9087,22.0693,9600.0
2008-06-04 09:50:00,32.96,32.97,32.91,32.97,6100.0,22.0626,22.0693,22.0292,22.0693,6100.0
2008-06-04 10:00:00,32.96,32.98,32.92,32.94,8200.0,22.0626,22.076,22.0359,22.0492,8200.0
2008-06-04 10:10:00,32.91,32.97,32.85,32.86,7500.0,22.0292,22.0693,21.989,21.9957,7500.0
2008-06-04 10:20:00,32.85,32.85,32.79,32.85,5500.0,21.989,21.989,21.9488,21.989,5500.0
2008-06-04 10:30:00,32.84,32.9,32.81,32.86,9700.0,21.9823,22.0225,21.9622,21.9957,9700.0
2008-06-04 10:40:00,32.87,32.95,32.84,32.93,11700.0,22.0024,22.0559,21.9823,22.0426,11700.0
2008-06-04 10:50:00,32.93,33.04,32.92,33.02,19100.0,22.0426,22.1162,22.0359,22.1028,19100.0
2008-06-04 11:00:00,33.03,33.18,33.03,33.16,24700.0,22.1095,22.2099,22.1095,22.1965,24700.0
2008-06-04 11:10:00,33.17,33.22,33.17,33.22,4100.0,22.2032,22.2367,22.2032,22.2367,4100.0
2008-06-04 11:20:00,33.22,33.29,33.2,33.27,7100.0,22.2367,22.2835,22.2233,22.2701,7100.0
2008-06-04 11:30:00,33.28,33.29,33.26,33.27,3500.0,22.2768,22.2835,22.2634,22.2701,3500.0
2008-06-04 11:40:00,33.27,33.27,33.25,33.25,5000.0,22.2701,22.2701,22.2568,22.2568,5000.0
2008-06-04 11:50:00,33.25,33.26,33.24,33.24,4800.0,22.2568,22.2634,22.2501,22.2501,4800.0
2008-06-04 12:00:00,33.25,33.25,33.22,33.22,5600.0,22.2568,22.2568,22.2367,22.2367,5600.0
2008-06-04 12:10:00,33.23,33.29,33.22,33.29,8500.0,22.2434,22.2835,22.2367,22.2835,8500.0
2008-06-04 12:20:00,33.29,33.37,33.29,33.36,8400.0,22.2835,22.3371,22.2835,22.3304,8400.0
2008-06-04 12:30:00,33.36,33.38,33.27,33.27,9000.0,22.3304,22.3438,22.2701,22.2701,9000.0
2008-06-04 12:40:00,33.27,33.35,33.27,33.3,4700.0,22.2701,22.3237,22.2701,22.2902,4700.0
2008-06-04 12:50:00,33.33,33.36,33.25,33.26,6500.0,22.3103,22.3304,22.2568,22.2634,6500.0
2008-06-04 13:00:00,33.26,33.27,33.23,33.23,5200.0,22.2634,22.2701,22.2434,22.2434,5200.0
2008-06-04 13:10:00,33.25,33.29,33.24,33.29,6600.0,22.2568,22.2835,22.2501,22.2835,6600.0
2008-06-04 13:20:00,33.28,33.37,33.26,33.37,8000.0,22.2768,22.3371,22.2634,22.3371,8000.0
2008-06-04 13:30:00,33.35,33.36,33.34,33.35,5100.0,22.3237,22.3304,22.317,22.3237,5100.0
2008-06-04 13:40:00,33.35,33.38,33.34,33.36,4500.0,22.3237,22.3438,22.317,22.3304,4500.0
2008-06-04 13:50:00,33.36,33.42,33.32,33.41,10400.0,22.3304,22.3705,22.3036,22.3639,10400.0
2008-06-04 14:00:00,33.39,33.39,33.34,33.34,4500.0,22.3505,22.3505,22.317,22.317,4500.0
2008-06-04 14:10:00,33.33,33.33,33.11,33.11,11500.0,22.3103,22.3103,22.163,22.163,11500.0
2008-06-04 14:20:00,33.12,33.12,33.09,33.09,8300.0,22.1697,22.1697,22.1497,22.1497,8300.0
2008-06-04 14:30:00,33.09,33.1,33.08,33.1,26300.0,22.1497,22.1563,22.143,22.1563,26300.0
2008-06-04 14:40:00,33.1,33.11,32.99,32.99,18300.0,22.1563,22.163,22.0827,22.0827,18300.0
2008-06-04 14:50:00,33.0,33.02,32.97,32.97,14600.0,22.0894,22.1028,22.0693,22.0693,14600.0
2008-06-04 15:00:00,32.97,32.98,32.92,32.94,25200.0,22.0693,22.076,22.0359,22.0492,25200.0
2008-06-04 15:10:00,32.94,32.96,32.91,32.95,43600.0,22.0492,22.0626,22.0292,22.0559,43600.0
2008-06-04 15:20:00,32.96,33.1,32.96,33.03,26200.0,22.0626,22.1563,22.0626,22.1095,26200.0
2008-06-04 15:30:00,33.03,33.06,32.98,32.98,19500.0,22.1095,22.1296,22.076,22.076,19500.0
2008-06-04 15:40:00,32.99,33.03,32.9,33.02,32600.0,22.0827,22.1095,22.0225,22.1028,32600.0
2008-06-04 15:50:00,33.03,33.03,33.0,33.03,36400.0,22.1095,22.1095,22.0894,22.1095,36400.0
2008-06-05 09:30:00,33.16,33.21,32.98,33.03,14300.0,22.1965,22.23,22.076,22.1095,14300.0
2008-06-05 09:40:00,33.03,33.24,33.02,33.19,19000.0,22.1095,22.2501,22.1028,22.2166,19000.0
2008-06-05 09:50:00,33.2,33.26,33.16,33.19,10800.0,22.2233,22.2634,22.1965,22.2166,10800.0
2008-06-05 10:00:00,33.18,33.35,33.1,33.35,29900.0,22.2099,22.3237,22.1563,22.3237,29900.0
2008-06-05 10:10:00,33.35,33.49,33.35,33.48,23600.0,22.3237,22.4174,22.3237,22.4107,23600.0
2008-06-05 10:20:00,33.49,33.5,33.46,33.47,15400.0,22.4174,22.4241,22.3973,22.404,15400.0
2008-06-05 10:30:00,33.49,33.59,33.44,33.59,39900.0,22.4174,22.4843,22.3839,22.4843,39900.0
2008-06-05 10:40:00,33.55,33.58,33.52,33.57,5100.0,22.4576,22.4776,22.4375,22.471,5100.0
2008-06-05 10:50:00,33.56,33.58,33.53,33.55,12400.0,22.4643,22.4776,22.4442,22.4576,12400.0
2008-06-05 11:00:00,33.55,33.57,33.51,33.55,8500.0,22.4576,22.471,22.4308,22.4576,8500.0
2008-06-05 11:10:00,33.56,33.59,33.54,33.58,11600.0,22.4643,22.4843,22.4509,22.4776,11600.0
2008-06-05 11:20:00,33.58,33.68,33.55,33.68,18000.0,22.4776,22.5446,22.4576,22.5446,18000.0
2008-06-05 11:30:00,33.67,33.68,33.63,33.63,5100.0,22.5379,22.5446,22.5111,22.5111,5100.0
2008-06-05 11:40:00,33.63,33.63,33.58,33.58,5800.0,22.5111,22.5111,22.4776,22.4776,5800.0
2008-06-05 11:50:00,33.57,33.59,33.51,33.52,18000.0,22.471,22.4843,22.4308,22.4375,18000.0
2008-06-05 12:00:00,33.51,33.61,33.51,33.57,14800.0,22.4308,22.4977,22.4308,22.471,14800.0
2008-06-05 12:10:00,33.58,33.78,33.58,33.74,52100.0,22.4776,22.6115,22.4776,22.5847,52100.0
2008-06-05 12:20:00,33.76,33.86,33.75,33.84,20500.0,22.5981,22.6651,22.5914,22.6517,20500.0
2008-06-05 12:30:00,33.84,33.86,33.81,33.86,29100.0,22.6517,22.6651,22.6316,22.6651,29100.0
2008-06-05 12:40:00,33.86,33.9,33.84,33.85,11700.0,22.6651,22.6918,22.6517,22.6584,11700.0
2008-06-05 12:50:00,33.86,33.95,33.78,33.94,25100.0,22.6651,22.7253,22.6115,22.7186,25100.0
2008-06-05 13:00:00,33.95,34.0,33.94,33.95,15400.0,22.7253,22.7588,22.7186,22.7253,15400.0
2008-06-05 13:10:00,33.95,33.98,33.89,33.98,31400.0,22.7253,22.7454,22.6852,22.7454,31400.0
2008-06-05 13:20:00,33.98,33.98,33.93,33.98,25400.0,22.7454,22.7454,22.7119,22.7454,25400.0
2008-06-05 13:30:00,33.98,34.0,33.95,33.99,23600.0,22.7454,22.7588,22.7253,22.7521,23600.0
2008-06-05 13:40:00,33.99,34.07,33.99,34.05,51100.0,22.7521,22.8056,22.7521,22.7923,51100.0
2008-06-05 13:50:00,34.05,34.05,33.98,33.99,9300.0,22.7923,22.7923,22.7454,22.7521,9300.0
2008-06-05 14:00:00,33.98,33.98,33.92,33.95,16100.0,22.7454,22.7454,22.7052,22.7253,16100.0
2008-06-05 14:10:00,33.94,33.97,33.93,33.96,15300.0,22.7186,22.7387,22.7119,22.732,15300.0
2008-06-05 14:20:00,33.96,33.96,33.86,33.9,20600.0,22.732,22.732,22.6651,22.6918,20600.0
2008-06-05 14:30:00,33.9,33.96,33.88,33.93,19200.0,22.6918,22.732,22.6785,22.7119,19200.0
2008-06-05 14:40:00,33.94,33.96,33.91,33.91,16500.0,22.7186,22.732,22.6985,22.6985,16500.0
2008-06-05 14:50:00,33.91,34.0,33.89,34.0,14600.0,22.6985,22.7588,22.6852,22.7588,14600.0
2008-06-05 15:00:00,33.99,34.01,33.97,34.0,16000.0,22.7521,22.7655,22.7387,22.7588,16000.0
2008-06-05 15:10:00,34.01,34.09,33.99,34.08,44600.0,22.7655,22.819,22.7521,22.8123,44600.0
2008-06-05 15:20:00,34.08,34.15,34.05,34.14,29300.0,22.8123,22.8592,22.7923,22.8525,29300.0
2008-06-05 15:30:00,34.14,34.19,34.11,34.11,28500.0,22.8525,22.886,22.8324,22.8324,28500.0
2008-06-05 15:40:00,34.11,34.2,34.11,34.2,52000.0,22.8324,22.8927,22.8324,22.8927,52000.0
2008-06-05 15:50:00,34.2,34.27,34.19,34.27,76500.0,22.8927,22.9395,22.886,22.9395,76500.0
2008-06-06 09:30:00,33.97,34.18,33.85,34.17,30500.0,22.7387,22.8793,22.6584,22.8726,30500.0
2008-06-06 09:40:00,34.16,34.37,34.16,34.25,32700.0,22.8659,23.0065,22.8659,22.9261,32700.0
2008-06-06 09:50:00,34.25,34.44,34.21,34.44,23400.0,22.9261,23.0533,22.8994,23.0533,23400.0
2008-06-06 10:00:00,34.43,34.43,34.13,34.16,37200.0,23.0466,23.0466,22.8458,22.8659,37200.0
2008-06-06 10:10:00,34.17,34.17,34.03,34.06,27500.0,22.8726,22.8726,22.7789,22.7989,27500.0
2008-06-06 10:20:00,34.06,34.13,34.06,34.1,29300.0,22.7989,22.8458,22.7989,22.8257,29300.0
2008-06-06 10:30:00,34.1,34.1,34.03,34.03,27400.0,22.8257,22.8257,22.7789,22.7789,27400.0
2008-06-06 10:40:00,34.02,34.11,33.98,34.11,30900.0,22.7722,22.8324,22.7454,22.8324,30900.0
2008-06-06 10:50:00,34.11,34.15,34.08,34.11,12700.0,22.8324,22.8592,22.8123,22.8324,12700.0
2008-06-06 11:00:00,34.11,34.12,33.97,33.97,10100.0,22.8324,22.8391,22.7387,22.7387,10100.0
2008-06-06 11:10:00,33.96,33.99,33.9,33.91,24300.0,22.732,22.7521,22.6918,22.6985,24300.0
2008-06-06 11:20:00,33.91,33.97,33.91,33.91,11100.0,22.6985,22.7387,22.6985,22.6985,11100.0
2008-06-06 11:30:00,33.91,33.95,33.9,33.94,34900.0,22.6985,22.7253,22.6918,22.7186,34900.0
2008-06-06 11:40:00,33.94,33.97,33.88,33.95,29900.0,22.7186,22.7387,22.6785,22.7253,29900.0
2008-06-06 11:50:00,33.95,33.96,33.9,33.9,8100.0,22.7253,22.732,22.6918,22.6918,8100.0
2008-06-06 12:00:00,33.9,33.9,33.84,33.85,17700.0,22.6918,22.6918,22.6517,22.6584,17700.0
2008-06-06 12:10:00,33.86,34.02,33.86,33.99,23500.0,22.6651,22.7722,22.6651,22.7521,23500.0
2008-06-06 12:20:00,33.99,33.99,33.91,33.92,9000.0,22.7521,22.7521,22.6985,22.7052,9000.0
2008-06-06 12:30:00,33.91,33.96,33.9,33.96,13500.0,22.6985,22.732,22.6918,22.732,13500.0
2008-06-06 12:40:00,33.95,33.96,33.91,33.93,10800.0,22.7253,22.732,22.6985,22.7119,10800.0
2008-06-06 12:50:00,33.92,33.93,33.82,33.82,14800.0,22.7052,22.7119,22.6383,22.6383,14800.0
2008-06-06 13:00:00,33.83,33.86,33.81,33.83,16700.0,22.645,22.6651,22.6316,22.645,16700.0
2008-06-06 13:10:00,33.83,33.99,33.83,33.97,77000.0,22.645,22.7521,22.645,22.7387,77000.0
2008-06-06 13:20:00,33.97,34.11,33.97,34.1,30100.0,22.7387,22.8324,22.7387,22.8257,30100.0
2008-06-06 13:30:00,34.09,34.15,34.05,34.13,25000.0,22.819,22.8592,22.7923,22.8458,25000.0
2008-06-06 13:40:00,34.13,34.14,34.09,34.1,15200.0,22.8458,22.8525,22.819,22.8257,15200.0
2008-06-06 13:50:00,34.09,34.09,34.0,34.03,13100.0,22.819,22.819,22.7588,22.7789,13100.0
2008-06-06 14:00:00,34.03,34.12,33.98,34.11,31800.0,22.7789,22.8391,22.7454,22.8324,31800.0
2008-06-06 14:10:00,34.11,34.13,34.01,34.06,37600.0,22.8324,22.8458,22.7655,22.7989,37600.0
2008-06-06 14:20:00,34.07,34.1,34.05,34.1,34600.0,22.8056,22.8257,22.7923,22.8257,34600.0
2008-06-06 14:30:00,34.1,34.14,34.07,34.07,17800.0,22.8257,22.8525,22.8056,22.8056,17800.0
2008-06-06 14:40:00,34.08,34.08,34.05,34.05,16400.0,22.8123,22.8123,22.7923,22.7923,16400.0
2008-06-06 14:50:00,34.06,34.07,34.01,34.01,15700.0,22.7989,22.8056,22.7655,22.7655,15700.0
2008-06-06 15:00:00,34.02,34.14,34.01,34.14,29800.0,22.7722,22.8525,22.7655,22.8525,29800.0
2008-06-06 15:10:00,34.14,34.21,34.13,34.13,25500.0,22.8525,22.8994,22.8458,22.8458,25500.0
2008-06-06 15:20:00,34.14,34.15,34.07,34.09,55700.0,22.8525,22.8592,22.8056,22.819,55700.0
2008-06-06 15:30:00,34.09,34.11,34.02,34.03,43100.0,22.819,22.8324,22.7722,22.7789,43100.0
2008-06-06 15:40:00,34.03,34.03,33.98,34.0,50200.0,22.7789,22.7789,22.7454,22.7588,50200.0
2008-06-06 15:50:00,34.0,34.07,33.99,34.01,86600.0,22.7588,22.8056,22.7521,22.7655,86600.0
2008-06-09 09:30:00,34.16,34.16,33.86,33.88,16100.0,22.8659,22.8659,22.6651,22.6785,16100.0
2008-06-09 09:40:00,33.87,33.96,33.78,33.78,18200.0,22.6718,22.732,22.6115,22.6115,18200.0
2008-06-09 09:50:00,33.77,33.99,33.69,33.99,20700.0,22.6048,22.7521,22.5513,22.7521,20700.0
2008-06-09 10:00:00,34.02,34.06,33.94,33.98,33300.0,22.7722,22.7989,22.7186,22.7454,33300.0
2008-06-09 10:10:00,33.97,34.2,33.95,34.2,34500.0,22.7387,22.8927,22.7253,22.8927,34500.0
2008-06-09 10:20:00,34.21,34.21,34.13,34.17,11800.0,22.8994,22.8994,22.8458,22.8726,11800.0
2008-06-09 10:30:00,34.17,34.25,34.15,34.16,27800.0,22.8726,22.9261,22.8592,22.8659,27800.0
2008-06-09 10:40:00,34.16,34.17,34.06,34.07,16400.0,22.8659,22.8726,22.7989,22.8056,16400.0
2008-06-09 10:50:00,34.07,34.07,34.01,34.01,7000.0,22.8056,22.8056,22.7655,22.7655,7000.0
2008-06-09 11:00:00,34.01,34.03,34.0,34.01,18000.0,22.7655,22.7789,22.7588,22.7655,18000.0
2008-06-09 11:10:00,34.0,34.05,34.0,34.05,14100.0,22.7588,22.7923,22.7588,22.7923,14100.0
2008-06-09 11:20:00,34.06,34.12,34.05,34.05,17100.0,22.7989,22.8391,22.7923,22.7923,17100.0
2008-06-09 11:30:00,34.06,34.06,34.0,34.0,21100.0,22.7989,22.7989,22.7588,22.7588,21100.0
2008-06-09 11:40:00,34.0,34.0,33.93,33.97,17600.0,22.7588,22.7588,22.7119,22.7387,17600.0
2008-06-09 11:50:00,33.98,34.01,33.98,34.0,18100.0,22.7454,22.7655,22.7454,22.7588,18100.0
2008-06-09 12:00:00,34.0,34.0,33.99,34.0,6800.0,22.7588,22.7588,22.7521,22.7588,6800.0
2008-06-09 12:10:00,34.0,34.03,33.99,34.02,18800.0,22.7588,22.7789,22.7521,22.7722,18800.0
2008-06-09 12:20:00,34.02,34.04,33.97,33.97,17500.0,22.7722,22.7856,22.7387,22.7387,17500.0
2008-06-09 12:30:00,33.97,33.98,33.97,33.98,3100.0,22.7387,22.7454,22.7387,22.7454,3100.0
2008-06-09 12:40:00,33.98,34.0,33.98,33.99,7400.0,22.7454,22.7588,22.7454,22.7521,7400.0
2008-06-09 12:50:00,34.0,34.0,33.99,34.0,7400.0,22.7588,22.7588,22.7521,22.7588,7400.0
2008-06-09 13:00:00,33.99,34.0,33.89,33.95,24000.0,22.7521,22.7588,22.6852,22.7253,24000.0
2008-06-09 13:10:00,33.94,33.98,33.86,33.9,17900.0,22.7186,22.7454,22.6651,22.6918,17900.0
2008-06-09 13:20:00,33.91,33.97,33.9,33.97,12000.0,22.6985,22.7387,22.6918,22.7387,12000.0
2008-06-09 13:30:00,33.98,34.01,33.97,34.01,10500.0,22.7454,22.7655,22.7387,22.7655,10500.0
2008-06-09 13:40:00,34.0,34.01,33.97,33.98,20600.0,22.7588,22.7655,22.7387,22.7454,20600.0
2008-06-09 13:50:00,33.95,33.97,33.92,33.96,13300.0,22.7253,22.7387,22.7052,22.732,13300.0
2008-06-09 14:00:00,33.96,34.04,33.95,33.96,24400.0,22.732,22.7856,22.7253,22.732,24400.0
2008-06-09 14:10:00,33.95,34.0,33.95,33.99,15200.0,22.7253,22.7588,22.7253,22.7521,15200.0
2008-06-09 14:20:00,33.98,34.08,33.98,34.06,24400.0,22.7454,22.8123,22.7454,22.7989,24400.0
2008-06-09 14:30:00,34.08,34.1,34.03,34.04,50100.0,22.8123,22.8257,22.7789,22.7856,50100.0
2008-06-09 14:40:00,34.04,34.04,33.96,34.01,20000.0,22.7856,22.7856,22.732,22.7655,20000.0
2008-06-09 14:50:00,34.0,34.02,33.96,33.97,16300.0,22.7588,22.7722,22.732,22.7387,16300.0
2008-06-09 15:00:00,33.96,34.02,33.91,33.93,27000.0,22.732,22.7722,22.6985,22.7119,27000.0
2008-06-09 15:10:00,33.94,33.97,33.9,33.93,25900.0,22.7186,22.7387,22.6918,22.7119,25900.0
2008-06-09 15:20:00,33.94,33.97,33.87,33.96,31400.0,22.7186,22.7387,22.6718,22.732,31400.0
2008-06-09 15:30:00,33.97,34.06,33.97,34.02,37700.0,22.7387,22.7989,22.7387,22.7722,37700.0
2008-06-09 15:40:00,34.02,34.08,34.0,34.07,39500.0,22.7722,22.8123,22.7588,22.8056,39500.0
2008-06-09 15:50:00,34.08,34.12,34.07,34.1,73600.0,22.8123,22.8391,22.8056,22.8257,73600.0
2008-06-10 09:30:00,33.89,34.04,33.86,34.04,14300.0,22.6852,22.7856,22.6651,22.7856,14300.0
2008-06-10 09:40:00,34.04,34.07,33.96,33.99,18500.0,22.7856,22.8056,22.732,22.7521,18500.0
2008-06-10 09:50:00,34.0,34.0,33.87,33.96,25200.0,22.7588,22.7588,22.6718,22.732,25200.0
2008-06-10 10:00:00,33.97,33.97,33.84,33.87,19600.0,22.7387,22.7387,22.6517,22.6718,19600.0
2008-06-10 10:10:00,33.89,33.96,33.87,33.96,26600.0,22.6852,22.732,22.6718,22.732,26600.0
2008-06-10 10:20:00,33.96,33.96,33.89,33.94,19900.0,22.732,22.732,22.6852,22.7186,19900.0
2008-06-10 10:30:00,33.95,33.95,33.85,33.89,11500.0,22.7253,22.7253,22.6584,22.6852,11500.0
2008-06-10 10:40:00,33.89,33.93,33.84,33.93,12200.0,22.6852,22.7119,22.6517,22.7119,12200.0
2008-06-10 10:50:00,33.94,33.95,33.89,33.94,19500.0,22.7186,22.7253,22.6852,22.7186,19500.0
2008-06-10 11:00:00,33.94,33.95,33.82,33.92,27300.0,22.7186,22.7253,22.6383,22.7052,27300.0
2008-06-10 11:10:00,33.94,33.94,33.89,33.9,8100.0,22.7186,22.7186,22.6852,22.6918,8100.0
2008-06-10 11:20:00,33.91,33.91,33.82,33.82,13900.0,22.6985,22.6985,22.6383,22.6383,13900.0
2008-06-10 11:30:00,33.85,33.87,33.83,33.86,11800.0,22.6584,22.6718,22.645,22.6651,11800.0
2008-06-10 11:40:00,33.87,34.01,33.87,34.0,9400.0,22.6718,22.7655,22.6718,22.7588,9400.0
2008-06-10 11:50:00,33.99,34.0,33.92,33.96,12500.0,22.7521,22.7588,22.7052,22.732,12500.0
2008-06-10 12:00:00,33.97,33.99,33.84,33.84,16400.0,22.7387,22.7521,22.6517,22.6517,16400.0
2008-06-10 12:10:00,33.85,33.97,33.84,33.92,19900.0,22.6584,22.7387,22.6517,22.7052,19900.0
2008-06-10 12:20:00,33.92,33.98,33.9,33.93,12700.0,22.7052,22.7454,22.6918,22.7119,12700.0
2008-06-10 12:30:00,33.93,34.05,33.92,34.03,8200.0,22.7119,22.7923,22.7052,22.7789,8200.0
2008-06-10 12:40:00,34.03,34.05,34.01,34.05,10300.0,22.7789,22.7923,22.7655,22.7923,10300.0
2008-06-10 12:50:00,34.05,34.06,33.96,33.99,18200.0,22.7923,22.7989,22.732,22.7521,18200.0
2008-06-10 13:00:00,34.0,34.03,33.97,34.01,13900.0,22.7588,22.7789,22.7387,22.7655,13900.0
2008-06-10 13:10:00,34.02,34.07,34.02,34.04,25600.0,22.7722,22.8056,22.7722,22.7856,25600.0
2008-06-10 13:20:00,34.04,34.11,34.03,34.07,18900.0,22.7856,22.8324,22.7789,22.8056,18900.0
2008-06-10 13:30:00,34.07,34.09,33.95,33.96,17700.0,22.8056,22.819,22.7253,22.732,17700.0
2008-06-10 13:40:00,33.97,33.98,33.92,33.94,21300.0,22.7387,22.7454,22.7052,22.7186,21300.0
2008-06-10 13:50:00,33.94,33.94,33.85,33.85,17200.0,22.7186,22.7186,22.6584,22.6584,17200.0
2008-06-10 14:00:00,33.86,33.86,33.76,33.8,45100.0,22.6651,22.6651,22.5981,22.6249,45100.0
2008-06-10 14:10:00,33.81,33.83,33.74,33.74,14900.0,22.6316,22.645,22.5847,22.5847,14900.0
2008-06-10 14:20:00,33.76,33.78,33.71,33.78,15500.0,22.5981,22.6115,22.5647,22.6115,15500.0
2008-06-10 14:30:00,33.79,33.79,33.73,33.76,13100.0,22.6182,22.6182,22.5781,22.5981,13100.0
2008-06-10 14:40:00,33.78,33.85,33.76,33.78,27000.0,22.6115,22.6584,22.5981,22.6115,27000.0
2008-06-10 14:50:00,33.78,33.85,33.66,33.74,101500.0,22.6115,22.6584,22.5312,22.5847,101500.0
2008-06-10 15:00:00,33.74,33.84,33.74,33.83,28200.0,22.5847,22.6517,22.5847,22.645,28200.0
2008-06-10 15:10:00,33.84,33.85,33.79,33.79,19600.0,22.6517,22.6584,22.6182,22.6182,19600.0
2008-06-10 15:20:00,33.8,33.92,33.8,33.86,25000.0,22.6249,22.7052,22.6249,22.6651,25000.0
2008-06-10 15:30:00,33.89,33.91,33.84,33.89,30600.0,22.6852,22.6985,22.6517,22.6852,30600.0
2008-06-10 15:40:00,33.89,33.95,33.83,33.84,45300.0,22.6852,22.7253,22.645,22.6517,45300.0
2008-06-10 15:50:00,33.84,33.97,33.84,33.95,77900.0,22.6517,22.7387,22.6517,22.7253,77900.0
2008-06-11 09:30:00,33.84,33.94,33.77,33.82,12200.0,22.6517,22.7186,22.6048,22.6383,12200.0
2008-06-11 09:40:00,33.83,33.87,33.81,33.83,23000.0,22.645,22.6718,22.6316,22.645,23000.0
2008-06-11 09:50:00,33.84,33.91,33.82,33.88,27600.0,22.6517,22.6985,22.6383,22.6785,27600.0
2008-06-11 10:00:00,33.89,33.91,33.81,33.87,17200.0,22.6852,22.6985,22.6316,22.6718,17200.0
2008-06-11 10:10:00,33.85,33.89,33.76,33.78,20500.0,22.6584,22.6852,22.5981,22.6115,20500.0
2008-06-11 10:20:00,33.77,33.81,33.56,33.58,27600.0,22.6048,22.6316,22.4643,22.4776,27600.0
2008-06-11 10:30:00,33.59,33.75,33.59,33.64,25900.0,22.4843,22.5914,22.4843,22.5178,25900.0
2008-06-11 10:40:00,33.64,33.68,33.52,33.68,42200.0,22.5178,22.5446,22.4375,22.5446,42200.0
2008-06-11 10:50:00,33.68,33.69,33.58,33.65,32000.0,22.5446,22.5513,22.4776,22.5245,32000.0
2008-06-11 11:00:00,33.64,33.65,33.48,33.48,26100.0,22.5178,22.5245,22.4107,22.4107,26100.0
2008-06-11 11:10:00,33.49,33.6,33.49,33.52,12800.0,22.4174,22.491,22.4174,22.4375,12800.0
2008-06-11 11:20:00,33.52,33.53,33.32,33.34,16300.0,22.4375,22.4442,22.3036,22.317,16300.0
2008-06-11 11:30:00,33.31,33.48,33.31,33.43,19400.0,22.2969,22.4107,22.2969,22.3772,19400.0
2008-06-11 11:40:00,33.42,33.47,33.4,33.43,25500.0,22.3705,22.404,22.3572,22.3772,25500.0
2008-06-11 11:50:00,33.44,33.47,33.41,33.46,22900.0,22.3839,22.404,22.3639,22.3973,22900.0
2008-06-11 12:00:00,33.46,33.47,33.34,33.35,24800.0,22.3973,22.404,22.317,22.3237,24800.0
2008-06-11 12:10:00,33.35,33.35,33.25,33.25,26100.0,22.3237,22.3237,22.2568,22.2568,26100.0
2008-06-11 12:20:00,33.27,33.28,33.22,33.22,12300.0,22.2701,22.2768,22.2367,22.2367,12300.0
2008-06-11 12:30:00,33.23,33.25,33.19,33.23,24800.0,22.2434,22.2568,22.2166,22.2434,24800.0
2008-06-11 12:40:00,33.23,33.23,33.15,33.2,21100.0,22.2434,22.2434,22.1898,22.2233,21100.0
2008-06-11 12:50:00,33.21,33.25,33.2,33.25,27700.0,22.23,22.2568,22.2233,22.2568,27700.0
2008-06-11 13:00:00,33.24,33.33,33.23,33.3,17800.0,22.2501,22.3103,22.2434,22.2902,17800.0
2008-06-11 13:10:00,33.3,33.32,33.29,33.3,5800.0,22.2902,22.3036,22.2835,22.2902,5800.0
2008-06-11 13:20:00,33.31,33.32,33.3,33.31,10500.0,22.2969,22.3036,22.2902,22.2969,10500.0
2008-06-11 13:30:00,33.31,33.32,33.29,33.3,16800.0,22.2969,22.3036,22.2835,22.2902,16800.0
2008-06-11 13:40:00,33.3,33.33,33.27,33.28,13100.0,22.2902,22.3103,22.2701,22.2768,13100.0
2008-06-11 13:50:00,33.28,33.29,33.22,33.28,23400.0,22.2768,22.2835,22.2367,22.2768,23400.0
2008-06-11 14:00:00,33.3,33.33,33.21,33.28,34400.0,22.2902,22.3103,22.23,22.2768,34400.0
2008-06-11 14:10:00,33.28,33.31,33.25,33.26,17300.0,22.2768,22.2969,22.2568,22.2634,17300.0
2008-06-11 14:20:00,33.28,33.34,33.26,33.28,25400.0,22.2768,22.317,22.2634,22.2768,25400.0
2008-06-11 14:30:00,33.28,33.31,33.22,33.25,24700.0,22.2768,22.2969,22.2367,22.2568,24700.0
2008-06-11 14:40:00,33.25,33.26,33.21,33.23,18000.0,22.2568,22.2634,22.23,22.2434,18000.0
2008-06-11 14:50:00,33.23,33.26,33.17,33.18,24500.0,22.2434,22.2634,22.2032,22.2099,24500.0
2008-06-11 15:00:00,33.18,33.21,33.16,33.21,20800.0,22.2099,22.23,22.1965,22.23,20800.0
2008-06-11 15:10:00,33.21,33.22,33.14,33.14,37100.0,22.23,22.2367,22.1831,22.1831,37100.0
2008-06-11 15:20:00,33.13,33.13,33.04,33.08,25900.0,22.1764,22.1764,22.1162,22.143,25900.0
2008-06-11 15:30:00,33.08,33.09,32.97,32.97,42900.0,22.143,22.1497,22.0693,22.0693,42900.0
2008-06-11 15:40:00,32.96,33.03,32.94,33.02,62000.0,22.0626,22.1095,22.0492,22.1028,62000.0
2008-06-11 15:50:00,33.01,33.01,32.78,32.87,123200.0,22.0961,22.0961,21.9421,22.0024,123200.0
2008-06-12 09:30:00,33.1,33.55,33.03,33.55,24700.0,22.1563,22.4576,22.1095,22.4576,24700.0
2008-06-12 09:40:00,33.55,33.85,33.5,33.78,41400.0,22.4576,22.6584,22.4241,22.6115,41400.0
2008-06-12 09:50:00,33.8,33.89,33.78,33.86,31500.0,22.6249,22.6852,22.6115,22.6651,31500.0
2008-06-12 10:00:00,33.88,34.05,33.86,33.99,30400.0,22.6785,22.7923,22.6651,22.7521,30400.0
2008-06-12 10:10:00,34.0,34.07,33.96,34.05,17300.0,22.7588,22.8056,22.732,22.7923,17300.0
2008-06-12 10:20:00,34.05,34.11,34.04,34.08,20400.0,22.7923,22.8324,22.7856,22.8123,20400.0
2008-06-12 10:30:00,34.1,34.12,34.06,34.1,34300.0,22.8257,22.8391,22.7989,22.8257,34300.0
2008-06-12 10:40:00,34.11,34.18,34.09,34.1,30900.0,22.8324,22.8793,22.819,22.8257,30900.0
2008-06-12 10:50:00,34.09,34.13,34.04,34.13,22100.0,22.819,22.8458,22.7856,22.8458,22100.0
2008-06-12 11:00:00,34.13,34.24,34.12,34.15,25900.0,22.8458,22.9194,22.8391,22.8592,25900.0
2008-06-12 11:10:00,34.15,34.22,34.15,34.16,17600.0,22.8592,22.906,22.8592,22.8659,17600.0
2008-06-12 11:20:00,34.16,34.2,34.09,34.09,23700.0,22.8659,22.8927,22.819,22.819,23700.0
2008-06-12 11:30:00,34.1,34.11,34.03,34.08,15300.0,22.8257,22.8324,22.7789,22.8123,15300.0
2008-06-12 11:40:00,34.08,34.11,34.02,34.08,20300.0,22.8123,22.8324,22.7722,22.8123,20300.0
2008-06-12 11:50:00,34.09,34.1,34.06,34.08,40200.0,22.819,22.8257,22.7989,22.8123,40200.0
2008-06-12 12:00:00,34.07,34.11,34.07,34.08,19400.0,22.8056,22.8324,22.8056,22.8123,19400.0
2008-06-12 12:10:00,34.1,34.1,34.02,34.02,11100.0,22.8257,22.8257,22.7722,22.7722,11100.0
2008-06-12 12:20:00,34.01,34.06,33.99,34.06,11100.0,22.7655,22.7989,22.7521,22.7989,11100.0
2008-06-12 12:30:00,34.07,34.08,34.01,34.04,11600.0,22.8056,22.8123,22.7655,22.7856,11600.0
2008-06-12 12:40:00,34.04,34.07,34.01,34.02,24300.0,22.7856,22.8056,22.7655,22.7722,24300.0
2008-06-12 12:50:00,34.02,34.04,33.99,34.02,21400.0,22.7722,22.7856,22.7521,22.7722,21400.0
2008-06-12 13:00:00,34.01,34.03,33.97,33.98,19700.0,22.7655,22.7789,22.7387,22.7454,19700.0
2008-06-12 13:10:00,33.98,33.99,33.95,33.96,13000.0,22.7454,22.7521,22.7253,22.732,13000.0
2008-06-12 13:20:00,33.97,34.0,33.96,33.99,22000.0,22.7387,22.7588,22.732,22.7521,22000.0
2008-06-12 13:30:00,34.0,34.01,33.98,34.0,21800.0,22.7588,22.7655,22.7454,22.7588,21800.0
2008-06-12 13:40:00,34.0,34.01,33.9,33.9,44100.0,22.7588,22.7655,22.6918,22.6918,44100.0
2008-06-12 13:50:00,33.9,33.92,33.86,33.91,20700.0,22.6918,22.7052,22.6651,22.6985,20700.0
2008-06-12 14:00:00,33.92,33.93,33.83,33.91,24600.0,22.7052,22.7119,22.645,22.6985,24600.0
2008-06-12 14:10:00,33.9,33.92,33.88,33.9,18600.0,22.6918,22.7052,22.6785,22.6918,18600.0
2008-06-12 14:20:00,33.91,33.96,33.89,33.94,15500.0,22.6985,22.732,22.6852,22.7186,15500.0
2008-06-12 14:30:00,33.95,33.98,33.87,33.89,37600.0,22.7253,22.7454,22.6718,22.6852,37600.0
2008-06-12 14:40:00,33.88,33.95,33.83,33.83,20800.0,22.6785,22.7253,22.645,22.645,20800.0
2008-06-12 14:50:00,33.84,33.92,33.83,33.91,10300.0,22.6517,22.7052,22.645,22.6985,10300.0
2008-06-12 15:00:00,33.93,33.93,33.83,33.85,33800.0,22.7119,22.7119,22.645,22.6584,33800.0
2008-06-12 15:10:00,33.84,33.85,33.73,33.74,29800.0,22.6517,22.6584,22.5781,22.5847,29800.0
2008-06-12 15:20:00,33.74,33.77,33.7,33.73,26200.0,22.5847,22.6048,22.558,22.5781,26200.0
2008-06-12 15:30:00,33.72,33.81,33.71,33.73,32500.0,22.5714,22.6316,22.5647,22.5781,32500.0
2008-06-12 15:40:00,33.74,33.77,33.68,33.68,62400.0,22.5847,22.6048,22.5446,22.5446,62400.0
2008-06-12 15:50:00,33.69,33.72,33.67,33.69,49800.0,22.5513,22.5714,22.5379,22.5513,49800.0
2008-06-13 09:30:00,33.8,33.85,33.6,33.67,25600.0,22.6249,22.6584,22.491,22.5379,25600.0
2008-06-13 09:40:00,33.67,33.89,33.67,33.75,37900.0,22.5379,22.6852,22.5379,22.5914,37900.0
2008-06-13 09:50:00,33.76,33.9,33.7,33.89,40200.0,22.5981,22.6918,22.558,22.6852,40200.0
2008-06-13 10:00:00,33.89,33.94,33.78,33.84,50200.0,22.6852,22.7186,22.6115,22.6517,50200.0
2008-06-13 10:10:00,33.85,33.86,33.79,33.85,44500.0,22.6584,22.6651,22.6182,22.6584,44500.0
2008-06-13 10:20:00,33.85,33.85,33.73,33.76,53900.0,22.6584,22.6584,22.5781,22.5981,53900.0
2008-06-13 10:30:00,33.77,33.79,33.75,33.78,22500.0,22.6048,22.6182,22.5914,22.6115,22500.0
2008-06-13 10:40:00,33.78,33.8,33.76,33.8,29000.0,22.6115,22.6249,22.5981,22.6249,29000.0
2008-06-13 10:50:00,33.79,33.8,33.7,33.77,32100.0,22.6182,22.6249,22.558,22.6048,32100.0
2008-06-13 11:00:00,33.77,33.83,33.77,33.77,22000.0,22.6048,22.645,22.6048,22.6048,22000.0
2008-06-13 11:10:00,33.77,33.8,33.66,33.67,38900.0,22.6048,22.6249,22.5312,22.5379,38900.0
2008-06-13 11:20:00,33.67,33.71,33.66,33.67,19300.0,22.5379,22.5647,22.5312,22.5379,19300.0
2008-06-13 11:30:00,33.67,33.68,33.63,33.68,10900.0,22.5379,22.5446,22.5111,22.5446,10900.0
2008-06-13 11:40:00,33.67,33.69,33.66,33.67,11700.0,22.5379,22.5513,22.5312,22.5379,11700.0
2008-06-13 11:50:00,33.68,33.69,33.67,33.67,10200.0,22.5446,22.5513,22.5379,22.5379,10200.0
2008-06-13 12:00:00,33.67,33.69,33.67,33.69,12100.0,22.5379,22.5513,22.5379,22.5513,12100.0
2008-06-13 12:10:00,33.69,33.7,33.68,33.69,9800.0,22.5513,22.558,22.5446,22.5513,9800.0
2008-06-13 12:20:00,33.69,33.73,33.69,33.72,18500.0,22.5513,22.5781,22.5513,22.5714,18500.0
2008-06-13 12:30:00,33.73,33.78,33.73,33.74,13200.0,22.5781,22.6115,22.5781,22.5847,13200.0
2008-06-13 12:40:00,33.73,33.73,33.64,33.65,25300.0,22.5781,22.5781,22.5178,22.5245,25300.0
2008-06-13 12:50:00,33.65,33.7,33.65,33.67,6100.0,22.5245,22.558,22.5245,22.5379,6100.0
2008-06-13 13:00:00,33.67,33.68,33.62,33.63,27000.0,22.5379,22.5446,22.5044,22.5111,27000.0
2008-06-13 13:10:00,33.64,33.71,33.63,33.7,15400.0,22.5178,22.5647,22.5111,22.558,15400.0
2008-06-13 13:20:00,33.69,33.7,33.63,33.63,16800.0,22.5513,22.558,22.5111,22.5111,16800.0
2008-06-13 13:30:00,33.65,33.67,33.61,33.64,12900.0,22.5245,22.5379,22.4977,22.5178,12900.0
2008-06-13 13:40:00,33.65,33.65,33.61,33.64,13900.0,22.5245,22.5245,22.4977,22.5178,13900.0
2008-06-13 13:50:00,33.64,33.68,33.64,33.65,14000.0,22.5178,22.5446,22.5178,22.5245,14000.0
2008-06-13 14:00:00,33.64,33.65,33.48,33.49,35500.0,22.5178,22.5245,22.4107,22.4174,35500.0
2008-06-13 14:10:00,33.5,33.65,33.5,33.64,41600.0,22.4241,22.5245,22.4241,22.5178,41600.0
2008-06-13 14:20:00,33.63,33.67,33.61,33.66,24200.0,22.5111,22.5379,22.4977,22.5312,24200.0
2008-06-13 14:30:00,33.66,33.67,33.6,33.61,16800.0,22.5312,22.5379,22.491,22.4977,16800.0
2008-06-13 14:40:00,33.61,33.68,33.6,33.67,13900.0,22.4977,22.5446,22.491,22.5379,13900.0
2008-06-13 14:50:00,33.66,33.71,33.65,33.7,11800.0,22.5312,22.5647,22.5245,22.558,11800.0
2008-06-13 15:00:00,33.71,33.73,33.7,33.7,14800.0,22.5647,22.5781,22.558,22.558,14800.0
2008-06-13 15:10:00,33.7,33.71,33.7,33.71,13600.0,22.558,22.5647,22.558,22.5647,13600.0
2008-06-13 15:20:00,33.71,33.75,33.64,33.65,24100.0,22.5647,22.5914,22.5178,22.5245,24100.0
2008-06-13 15:30:00,33.65,33.72,33.6,33.71,28000.0,22.5245,22.5714,22.491,22.5647,28000.0
2008-06-13 15:40:00,33.72,34.41,33.63,33.89,216100.0,22.5714,23.0332,22.5111,22.6852,216100.0
2008-06-13 15:50:00,33.9,34.44,33.85,33.85,613700.0,22.6918,23.0533,22.6584,22.6584,613700.0
2008-06-16 09:30:00,32.64,32.64,31.5,32.18,5500.0,21.8484,21.8484,21.0853,21.5405,5500.0
2008-06-16 09:40:00,32.23,32.53,31.9,32.37,348700.0,21.574,21.7748,21.3531,21.6677,348700.0
2008-06-16 09:50:00,32.35,32.4,32.19,32.25,158900.0,21.6543,21.6878,21.5472,21.5874,158900.0
2008-06-16 10:00:00,32.26,32.28,31.95,32.01,233300.0,21.5941,21.6075,21.3866,21.4267,233300.0
2008-06-16 10:10:00,32.03,32.46,31.96,32.15,211400.0,21.4401,21.7279,21.3933,21.5204,211400.0
2008-06-16 10:20:00,32.13,32.39,32.1,32.37,99900.0,21.5071,21.6811,21.487,21.6677,99900.0
2008-06-16 10:30:00,32.37,32.4,32.34,32.39,75500.0,21.6677,21.6878,21.6476,21.6811,75500.0
2008-06-16 10:40:00,32.38,32.47,32.37,32.47,89700.0,21.6744,21.7346,21.6677,21.7346,89700.0
2008-06-16 10:50:00,32.47,32.57,32.34,32.35,93700.0,21.7346,21.8016,21.6476,21.6543,93700.0
2008-06-16 11:00:00,32.35,32.35,32.25,32.26,56900.0,21.6543,21.6543,21.5874,21.5941,56900.0
2008-06-16 11:10:00,32.27,32.3,32.14,32.15,67800.0,21.6008,21.6208,21.5137,21.5204,67800.0
2008-06-16 11:20:00,32.15,32.17,32.07,32.07,76800.0,21.5204,21.5338,21.4669,21.4669,76800.0
2008-06-16 11:30:00,32.06,32.14,32.02,32.1,76200.0,21.4602,21.5137,21.4334,21.487,76200.0
2008-06-16 11:40:00,32.1,32.12,32.04,32.06,80500.0,21.487,21.5004,21.4468,21.4602,80500.0
2008-06-16 11:50:00,32.06,32.07,31.97,31.99,108600.0,21.4602,21.4669,21.4,21.4133,108600.0
2008-06-16 12:00:00,31.98,32.0,31.89,31.94,231500.0,21.4066,21.42,21.3464,21.3799,231500.0
2008-06-16 12:10:00,31.94,32.0,31.89,31.98,90500.0,21.3799,21.42,21.3464,21.4066,90500.0
2008-06-16 12:20:00,31.99,32.0,31.98,31.98,10900.0,21.4133,21.42,21.4066,21.4066,10900.0
2008-06-16 12:30:00,31.99,31.99,31.97,31.98,19000.0,21.4133,21.4133,21.4,21.4066,19000.0
2008-06-16 12:40:00,31.97,32.0,31.95,31.97,40700.0,21.4,21.42,21.3866,21.4,40700.0
2008-06-16 12:50:00,31.97,31.98,31.9,31.96,58500.0,21.4,21.4066,21.3531,21.3933,58500.0
2008-06-16 13:00:00,31.96,31.98,31.94,31.97,33300.0,21.3933,21.4066,21.3799,21.4,33300.0
2008-06-16 13:10:00,31.97,32.0,31.92,31.97,58800.0,21.4,21.42,21.3665,21.4,58800.0
2008-06-16 13:20:00,31.97,32.01,31.95,32.0,32400.0,21.4,21.4267,21.3866,21.42,32400.0
2008-06-16 13:30:00,32.0,32.27,31.99,32.18,132700.0,21.42,21.6008,21.4133,21.5405,132700.0
2008-06-16 13:40:00,32.18,32.19,31.97,32.01,54200.0,21.5405,21.5472,21.4,21.4267,54200.0
2008-06-16 13:50:00,32.01,32.03,31.93,32.0,39700.0,21.4267,21.4401,21.3732,21.42,39700.0
2008-06-16 14:00:00,31.99,32.0,31.96,32.0,27500.0,21.4133,21.42,21.3933,21.42,27500.0
2008-06-16 14:10:00,32.0,32.01,31.98,32.01,25300.0,21.42,21.4267,21.4066,21.4267,25300.0
2008-06-16 14:20:00,32.01,32.06,31.98,31.99,37400.0,21.4267,21.4602,21.4066,21.4133,37400.0
2008-06-16 14:30:00,32.0,32.03,31.96,31.96,36600.0,21.42,21.4401,21.3933,21.3933,36600.0
2008-06-16 14:40:00,31.96,32.0,31.96,31.97,26600.0,21.3933,21.42,21.3933,21.4,26600.0
2008-06-16 14:50:00,31.97,32.0,31.96,32.0,32800.0,21.4,21.42,21.3933,21.42,32800.0
2008-06-16 15:00:00,32.0,32.0,31.98,31.98,35000.0,21.42,21.42,21.4066,21.4066,35000.0
2008-06-16 15:10:00,31.99,32.0,31.96,31.99,58700.0,21.4133,21.42,21.3933,21.4133,58700.0
2008-06-16 15:20:00,31.98,31.99,31.76,31.76,146500.0,21.4066,21.4133,21.2594,21.2594,146500.0
2008-06-16 15:30:00,31.76,31.76,31.58,31.6,169400.0,21.2594,21.2594,21.1389,21.1523,169400.0
2008-06-16 15:40:00,31.6,32.28,31.57,31.61,200600.0,21.1523,21.6075,21.1322,21.159,200600.0
2008-06-16 15:50:00,31.6,31.6,31.4,31.52,185200.0,21.1523,21.1523,21.0184,21.0987,185200.0
2008-06-17 09:30:00,31.65,31.94,31.45,31.47,51700.0,21.1858,21.3799,21.0519,21.0653,51700.0
2008-06-17 09:40:00,31.47,31.6,31.44,31.57,40500.0,21.0653,21.1523,21.0452,21.1322,40500.0
2008-06-17 09:50:00,31.58,31.63,31.55,31.6,46700.0,21.1389,21.1724,21.1188,21.1523,46700.0
2008-06-17 10:00:00,31.6,31.85,31.6,31.71,49000.0,21.1523,21.3196,21.1523,21.2259,49000.0
2008-06-17 10:10:00,31.71,31.94,31.71,31.9,51300.0,21.2259,21.3799,21.2259,21.3531,51300.0
2008-06-17 10:20:00,31.91,31.94,31.81,31.9,60600.0,21.3598,21.3799,21.2929,21.3531,60600.0
2008-06-17 10:30:00,31.9,32.0,31.78,32.0,57500.0,21.3531,21.42,21.2728,21.42,57500.0
2008-06-17 10:40:00,32.0,32.01,31.92,31.99,73300.0,21.42,21.4267,21.3665,21.4133,73300.0
2008-06-17 10:50:00,31.99,32.1,31.99,32.09,42500.0,21.4133,21.487,21.4133,21.4803,42500.0
2008-06-17 11:00:00,32.09,32.24,32.09,32.13,52400.0,21.4803,21.5807,21.4803,21.5071,52400.0
2008-06-17 11:10:00,32.14,32.2,31.99,32.06,33500.0,21.5137,21.5539,21.4133,21.4602,33500.0
2008-06-17 11:20:00,32.07,32.15,32.03,32.07,35400.0,21.4669,21.5204,21.4401,21.4669,35400.0
2008-06-17 11:30:00,32.08,32.1,31.98,32.05,35600.0,21.4736,21.487,21.4066,21.4535,35600.0
2008-06-17 11:40:00,32.05,32.13,32.04,32.12,25900.0,21.4535,21.5071,21.4468,21.5004,25900.0
2008-06-17 11:50:00,32.11,32.18,32.07,32.08,24800.0,21.4937,21.5405,21.4669,21.4736,24800.0
2008-06-17 12:00:00,32.07,32.1,32.0,32.0,23400.0,21.4669,21.487,21.42,21.42,23400.0
2008-06-17 12:10:00,32.01,32.1,32.01,32.09,14300.0,21.4267,21.487,21.4267,21.4803,14300.0
2008-06-17 12:20:00,32.1,32.1,31.98,32.0,28700.0,21.487,21.487,21.4066,21.42,28700.0
2008-06-17 12:30:00,31.99,32.0,31.93,31.99,35900.0,21.4133,21.42,21.3732,21.4133,35900.0
2008-06-17 12:40:00,32.0,32.1,31.99,32.1,26800.0,21.42,21.487,21.4133,21.487,26800.0
2008-06-17 12:50:00,32.09,32.1,32.04,32.09,20200.0,21.4803,21.487,21.4468,21.4803,20200.0
2008-06-17 13:00:00,32.08,32.09,32.0,32.08,21100.0,21.4736,21.4803,21.42,21.4736,21100.0
2008-06-17 13:10:00,32.09,32.09,32.01,32.08,120000.0,21.4803,21.4803,21.4267,21.4736,120000.0
2008-06-17 13:20:00,32.08,32.08,32.01,32.06,29200.0,21.4736,21.4736,21.4267,21.4602,29200.0
2008-06-17 13:30:00,32.08,32.13,32.05,32.12,158500.0,21.4736,21.5071,21.4535,21.5004,158500.0
2008-06-17 13:40:00,32.12,32.12,32.05,32.12,32600.0,21.5004,21.5004,21.4535,21.5004,32600.0
2008-06-17 13:50:00,32.12,32.19,32.11,32.14,103500.0,21.5004,21.5472,21.4937,21.5137,103500.0
2008-06-17 14:00:00,32.14,32.18,32.13,32.18,38500.0,21.5137,21.5405,21.5071,21.5405,38500.0
2008-06-17 14:10:00,32.18,32.22,32.15,32.17,49900.0,21.5405,21.5673,21.5204,21.5338,49900.0
2008-06-17 14:20:00,32.17,32.22,32.17,32.22,77500.0,21.5338,21.5673,21.5338,21.5673,77500.0
2008-06-17 14:30:00,32.21,32.24,32.19,32.2,31300.0,21.5606,21.5807,21.5472,21.5539,31300.0
2008-06-17 14:40:00,32.21,32.24,32.19,32.22,51100.0,21.5606,21.5807,21.5472,21.5673,51100.0
2008-06-17 14:50:00,32.21,32.26,32.2,32.26,127400.0,21.5606,21.5941,21.5539,21.5941,127400.0
2008-06-17 15:00:00,32.26,32.26,32.18,32.22,68100.0,21.5941,21.5941,21.5405,21.5673,68100.0
2008-06-17 15:10:00,32.22,32.26,32.18,32.24,47100.0,21.5673,21.5941,21.5405,21.5807,47100.0
2008-06-17 15:20:00,32.23,32.25,32.21,32.25,50400.0,21.574,21.5874,21.5606,21.5874,50400.0
2008-06-17 15:30:00,32.24,32.25,32.2,32.24,53300.0,21.5807,21.5874,21.5539,21.5807,53300.0
2008-06-17 15:40:00,32.24,32.29,32.22,32.25,122900.0,21.5807,21.6142,21.5673,21.5874,122900.0
2008-06-17 15:50:00,32.25,32.26,32.19,32.25,110300.0,21.5874,21.5941,21.5472,21.5874,110300.0
2008-06-18 09:30:00,32.0,32.17,31.92,32.17,46800.0,21.42,21.5338,21.3665,21.5338,46800.0
2008-06-18 09:40:00,32.14,32.23,31.98,31.99,42100.0,21.5137,21.574,21.4066,21.4133,42100.0
2008-06-18 09:50:00,31.99,32.16,31.92,32.16,43800.0,21.4133,21.5271,21.3665,21.5271,43800.0
2008-06-18 10:00:00,32.17,32.23,32.02,32.09,66200.0,21.5338,21.574,21.4334,21.4803,66200.0
2008-06-18 10:10:00,32.1,32.13,31.97,31.99,30000.0,21.487,21.5071,21.4,21.4133,30000.0
2008-06-18 10:20:00,31.99,32.01,31.85,31.9,37500.0,21.4133,21.4267,21.3196,21.3531,37500.0
2008-06-18 10:30:00,31.9,31.98,31.81,31.96,45900.0,21.3531,21.4066,21.2929,21.3933,45900.0
2008-06-18 10:40:00,31.95,31.96,31.76,31.76,40800.0,21.3866,21.3933,21.2594,21.2594,40800.0
2008-06-18 10:50:00,31.76,31.77,31.67,31.7,49200.0,21.2594,21.2661,21.1991,21.2192,49200.0
2008-06-18 11:00:00,31.7,31.71,31.65,31.69,65500.0,21.2192,21.2259,21.1858,21.2125,65500.0
2008-06-18 11:10:00,31.69,31.72,31.65,31.65,29300.0,21.2125,21.2326,21.1858,21.1858,29300.0
2008-06-18 11:20:00,31.65,31.7,31.6,31.61,40800.0,21.1858,21.2192,21.1523,21.159,40800.0
2008-06-18 11:30:00,31.6,31.77,31.6,31.77,33000.0,21.1523,21.2661,21.1523,21.2661,33000.0
2008-06-18 11:40:00,31.77,31.8,31.76,31.79,55800.0,21.2661,21.2862,21.2594,21.2795,55800.0
2008-06-18 11:50:00,31.79,31.81,31.76,31.79,38900.0,21.2795,21.2929,21.2594,21.2795,38900.0
2008-06-18 12:00:00,31.79,31.8,31.78,31.78,38300.0,21.2795,21.2862,21.2728,21.2728,38300.0
2008-06-18 12:10:00,31.79,31.79,31.66,31.66,42200.0,21.2795,21.2795,21.1924,21.1924,42200.0
2008-06-18 12:20:00,31.66,31.68,31.54,31.58,77100.0,21.1924,21.2058,21.1121,21.1389,77100.0
2008-06-18 12:30:00,31.58,31.7,31.55,31.55,43200.0,21.1389,21.2192,21.1188,21.1188,43200.0
2008-06-18 12:40:00,31.55,31.55,31.37,31.4,41500.0,21.1188,21.1188,20.9983,21.0184,41500.0
2008-06-18 12:50:00,31.4,31.41,31.34,31.35,37400.0,21.0184,21.0251,20.9782,20.9849,37400.0
2008-06-18 13:00:00,31.35,31.38,31.31,31.34,37500.0,20.9849,21.005,20.9582,20.9782,37500.0
2008-06-18 13:10:00,31.32,31.32,31.17,31.2,44500.0,20.9649,20.9649,20.8645,20.8845,44500.0
2008-06-18 13:20:00,31.23,31.3,31.2,31.23,29300.0,20.9046,20.9515,20.8845,20.9046,29300.0
2008-06-18 13:30:00,31.22,31.29,31.2,31.23,24800.0,20.8979,20.9448,20.8845,20.9046,24800.0
2008-06-18 13:40:00,31.23,31.27,31.21,31.25,26600.0,20.9046,20.9314,20.8912,20.918,26600.0
2008-06-18 13:50:00,31.26,31.34,31.25,31.32,20200.0,20.9247,20.9782,20.918,20.9649,20200.0
2008-06-18 14:00:00,31.31,31.42,31.3,31.41,37300.0,20.9582,21.0318,20.9515,21.0251,37300.0
2008-06-18 14:10:00,31.41,31.41,31.26,31.32,65200.0,21.0251,21.0251,20.9247,20.9649,65200.0
2008-06-18 14:20:00,31.32,31.34,31.19,31.2,33000.0,20.9649,20.9782,20.8778,20.8845,33000.0
2008-06-18 14:30:00,31.2,31.25,31.18,31.2,48100.0,20.8845,20.918,20.8711,20.8845,48100.0
2008-06-18 14:40:00,31.2,31.21,31.13,31.14,57600.0,20.8845,20.8912,20.8377,20.8444,57600.0
2008-06-18 14:50:00,31.14,31.34,31.14,31.34,52200.0,20.8444,20.9782,20.8444,20.9782,52200.0
2008-06-18 15:00:00,31.34,31.38,31.28,31.37,33500.0,20.9782,21.005,20.9381,20.9983,33500.0
2008-06-18 15:10:00,31.37,31.43,31.32,31.42,39400.0,20.9983,21.0385,20.9649,21.0318,39400.0
2008-06-18 15:20:00,31.42,31.5,31.41,31.45,76700.0,21.0318,21.0853,21.0251,21.0519,76700.0
2008-06-18 15:30:00,31.45,31.46,31.4,31.41,35600.0,21.0519,21.0586,21.0184,21.0251,35600.0
2008-06-18 15:40:00,31.41,31.45,31.39,31.44,104300.0,21.0251,21.0519,21.0117,21.0452,104300.0
2008-06-18 15:50:00,31.44,31.54,31.41,31.49,128400.0,21.0452,21.1121,21.0251,21.0787,128400.0
2008-06-19 09:30:00,31.5,31.55,31.2,31.26,24300.0,21.0853,21.1188,20.8845,20.9247,24300.0
2008-06-19 09:40:00,31.26,31.26,30.9,30.96,47000.0,20.9247,20.9247,20.6837,20.7239,47000.0
2008-06-19 09:50:00,30.96,30.99,30.76,30.88,57400.0,20.7239,20.744,20.59,20.6703,57400.0
2008-06-19 10:00:00,30.88,31.05,30.81,31.0,98200.0,20.6703,20.7841,20.6235,20.7507,98200.0
2008-06-19 10:10:00,31.02,31.02,30.88,30.99,67900.0,20.764,20.764,20.6703,20.744,67900.0
2008-06-19 10:20:00,30.99,31.13,30.97,31.12,56300.0,20.744,20.8377,20.7306,20.831,56300.0
2008-06-19 10:30:00,31.15,31.23,31.11,31.21,36200.0,20.8511,20.9046,20.8243,20.8912,36200.0
2008-06-19 10:40:00,31.22,31.25,31.08,31.08,53700.0,20.8979,20.918,20.8042,20.8042,53700.0
2008-06-19 10:50:00,31.09,31.21,31.02,31.04,60800.0,20.8109,20.8912,20.764,20.7774,60800.0
2008-06-19 11:00:00,31.09,31.25,31.09,31.22,49100.0,20.8109,20.918,20.8109,20.8979,49100.0
2008-06-19 11:10:00,31.22,31.27,31.2,31.25,56100.0,20.8979,20.9314,20.8845,20.918,56100.0
2008-06-19 11:20:00,31.24,31.33,31.22,31.3,37200.0,20.9113,20.9716,20.8979,20.9515,37200.0
2008-06-19 11:30:00,31.31,31.33,31.25,31.26,22600.0,20.9582,20.9716,20.918,20.9247,22600.0
2008-06-19 11:40:00,31.25,31.31,31.21,31.24,22100.0,20.918,20.9582,20.8912,20.9113,22100.0
2008-06-19 11:50:00,31.22,31.33,31.21,31.28,21200.0,20.8979,20.9716,20.8912,20.9381,21200.0
2008-06-19 12:00:00,31.28,31.42,31.27,31.42,35800.0,20.9381,21.0318,20.9314,21.0318,35800.0
2008-06-19 12:10:00,31.43,31.45,31.37,31.4,32200.0,21.0385,21.0519,20.9983,21.0184,32200.0
2008-06-19 12:20:00,31.39,31.44,31.27,31.29,17200.0,21.0117,21.0452,20.9314,20.9448,17200.0
2008-06-19 12:30:00,31.31,31.4,31.27,31.31,15900.0,20.9582,21.0184,20.9314,20.9582,15900.0
2008-06-19 12:40:00,31.31,31.34,31.26,31.31,17800.0,20.9582,20.9782,20.9247,20.9582,17800.0
2008-06-19 12:50:00,31.3,31.34,31.27,31.3,32100.0,20.9515,20.9782,20.9314,20.9515,32100.0
2008-06-19 13:00:00,31.29,31.37,31.29,31.35,18100.0,20.9448,20.9983,20.9448,20.9849,18100.0
2008-06-19 13:10:00,31.35,31.38,31.34,31.36,14000.0,20.9849,21.005,20.9782,20.9916,14000.0
2008-06-19 13:20:00,31.37,31.37,31.3,31.34,25900.0,20.9983,20.9983,20.9515,20.9782,25900.0
2008-06-19 13:30:00,31.34,31.36,31.28,31.29,23500.0,20.9782,20.9916,20.9381,20.9448,23500.0
2008-06-19 13:40:00,31.31,31.34,31.26,31.29,25200.0,20.9582,20.9782,20.9247,20.9448,25200.0
2008-06-19 13:50:00,31.29,31.36,31.28,31.34,21800.0,20.9448,20.9916,20.9381,20.9782,21800.0
2008-06-19 14:00:00,31.32,31.35,31.26,31.29,21800.0,20.9649,20.9849,20.9247,20.9448,21800.0
2008-06-19 14:10:00,31.31,31.43,31.31,31.37,20800.0,20.9582,21.0385,20.9582,20.9983,20800.0
2008-06-19 14:20:00,31.36,31.48,31.33,31.4,20800.0,20.9916,21.072,20.9716,21.0184,20800.0
2008-06-19 14:30:00,31.42,31.49,31.4,31.44,24800.0,21.0318,21.0787,21.0184,21.0452,24800.0
2008-06-19 14:40:00,31.43,31.43,31.34,31.36,36700.0,21.0385,21.0385,20.9782,20.9916,36700.0
2008-06-19 14:50:00,31.35,31.4,31.34,31.39,27900.0,20.9849,21.0184,20.9782,21.0117,27900.0
2008-06-19 15:00:00,31.4,31.46,31.35,31.43,112100.0,21.0184,21.0586,20.9849,21.0385,112100.0
2008-06-19 15:10:00,31.43,31.53,31.43,31.48,34800.0,21.0385,21.1054,21.0385,21.072,34800.0
2008-06-19 15:20:00,31.47,31.53,31.4,31.45,56500.0,21.0653,21.1054,21.0184,21.0519,56500.0
2008-06-19 15:30:00,31.47,31.55,31.38,31.46,43400.0,21.0653,21.1188,21.005,21.0586,43400.0
2008-06-19 15:40:00,31.46,31.55,31.44,31.52,54300.0,21.0586,21.1188,21.0452,21.0987,54300.0
2008-06-19 15:50:00,31.5,31.58,31.48,31.56,69700.0,21.0853,21.1389,21.072,21.1255,69700.0
2008-06-20 09:30:00,31.2,31.2,31.0,31.13,271200.0,20.8845,20.8845,20.7507,20.8377,271200.0
2008-06-20 09:40:00,31.12,31.3,31.08,31.23,36700.0,20.831,20.9515,20.8042,20.9046,36700.0
2008-06-20 09:50:00,31.23,31.34,31.23,31.3,35200.0,20.9046,20.9782,20.9046,20.9515,35200.0
2008-06-20 10:00:00,31.3,31.31,31.1,31.12,66400.0,20.9515,20.9582,20.8176,20.831,66400.0
2008-06-20 10:10:00,31.13,31.24,31.1,31.23,59200.0,20.8377,20.9113,20.8176,20.9046,59200.0
2008-06-20 10:20:00,31.21,31.25,31.12,31.19,63200.0,20.8912,20.918,20.831,20.8778,63200.0
2008-06-20 10:30:00,31.19,31.23,31.12,31.2,45400.0,20.8778,20.9046,20.831,20.8845,45400.0
2008-06-20 10:40:00,31.22,31.28,31.16,31.18,35000.0,20.8979,20.9381,20.8578,20.8711,35000.0
2008-06-20 10:50:00,31.18,31.23,31.16,31.22,30600.0,20.8711,20.9046,20.8578,20.8979,30600.0
2008-06-20 11:00:00,31.21,31.23,31.2,31.23,38900.0,20.8912,20.9046,20.8845,20.9046,38900.0
2008-06-20 11:10:00,31.22,31.23,31.15,31.16,39100.0,20.8979,20.9046,20.8511,20.8578,39100.0
2008-06-20 11:20:00,31.15,31.19,31.07,31.07,41100.0,20.8511,20.8778,20.7975,20.7975,41100.0
2008-06-20 11:30:00,31.09,31.09,31.06,31.08,31900.0,20.8109,20.8109,20.7908,20.8042,31900.0
2008-06-20 11:40:00,31.09,31.19,31.07,31.09,44500.0,20.8109,20.8778,20.7975,20.8109,44500.0
2008-06-20 11:50:00,31.09,31.13,31.07,31.09,23200.0,20.8109,20.8377,20.7975,20.8109,23200.0
2008-06-20 12:00:00,31.08,31.1,31.03,31.09,32500.0,20.8042,20.8176,20.7707,20.8109,32500.0
2008-06-20 12:10:00,31.09,31.23,31.09,31.23,20200.0,20.8109,20.9046,20.8109,20.9046,20200.0
2008-06-20 12:20:00,31.24,31.37,31.24,31.36,21800.0,20.9113,20.9983,20.9113,20.9916,21800.0
2008-06-20 12:30:00,31.34,31.34,31.12,31.12,12900.0,20.9782,20.9782,20.831,20.831,12900.0
2008-06-20 12:40:00,31.12,31.15,31.08,31.13,30200.0,20.831,20.8511,20.8042,20.8377,30200.0
2008-06-20 12:50:00,31.12,31.15,31.09,31.11,21900.0,20.831,20.8511,20.8109,20.8243,21900.0
2008-06-20 13:00:00,31.11,31.13,31.01,31.03,37600.0,20.8243,20.8377,20.7574,20.7707,37600.0
2008-06-20 13:10:00,31.02,31.05,30.95,30.96,36800.0,20.764,20.7841,20.7172,20.7239,36800.0
2008-06-20 13:20:00,30.96,31.04,30.91,30.95,46600.0,20.7239,20.7774,20.6904,20.7172,46600.0
2008-06-20 13:30:00,30.95,30.95,30.75,30.86,57500.0,20.7172,20.7172,20.5833,20.6569,57500.0
2008-06-20 13:40:00,30.83,30.92,30.79,30.9,44900.0,20.6369,20.6971,20.6101,20.6837,44900.0
2008-06-20 13:50:00,30.9,31.0,30.9,30.95,20200.0,20.6837,20.7507,20.6837,20.7172,20200.0
2008-06-20 14:00:00,30.95,31.0,30.9,30.98,28100.0,20.7172,20.7507,20.6837,20.7373,28100.0
2008-06-20 14:10:00,30.97,31.1,30.91,31.06,69600.0,20.7306,20.8176,20.6904,20.7908,69600.0
2008-06-20 14:20:00,31.06,31.12,30.98,30.98,28900.0,20.7908,20.831,20.7373,20.7373,28900.0
2008-06-20 14:30:00,30.99,31.03,30.92,31.0,31400.0,20.744,20.7707,20.6971,20.7507,31400.0
2008-06-20 14:40:00,30.98,31.05,30.98,31.05,38800.0,20.7373,20.7841,20.7373,20.7841,38800.0
2008-06-20 14:50:00,31.04,31.07,30.97,31.0,32600.0,20.7774,20.7975,20.7306,20.7507,32600.0
2008-06-20 15:00:00,31.01,31.08,30.97,31.01,35800.0,20.7574,20.8042,20.7306,20.7574,35800.0
2008-06-20 15:10:00,31.01,31.13,31.01,31.09,40000.0,20.7574,20.8377,20.7574,20.8109,40000.0
2008-06-20 15:20:00,31.08,31.16,31.06,31.11,41100.0,20.8042,20.8578,20.7908,20.8243,41100.0
2008-06-20 15:30:00,31.12,31.16,31.07,31.13,62200.0,20.831,20.8578,20.7975,20.8377,62200.0
2008-06-20 15:40:00,31.13,31.21,31.04,31.12,102900.0,20.8377,20.8912,20.7774,20.831,102900.0
2008-06-20 15:50:00,31.12,31.33,31.11,31.21,218500.0,20.831,20.9716,20.8243,20.8912,218500.0
2008-06-23 09:30:00,31.27,31.41,30.63,31.35,112900.0,20.9314,21.0251,20.503,20.9849,112900.0
2008-06-23 09:40:00,31.34,31.36,30.85,31.11,63100.0,20.9782,20.9916,20.6503,20.8243,63100.0
2008-06-23 09:50:00,31.08,31.12,30.92,30.92,127700.0,20.8042,20.831,20.6971,20.6971,127700.0
2008-06-23 10:00:00,30.93,31.02,30.84,30.89,190800.0,20.7038,20.764,20.6436,20.677,190800.0
2008-06-23 10:10:00,30.89,30.97,30.88,30.95,67100.0,20.677,20.7306,20.6703,20.7172,67100.0
2008-06-23 10:20:00,30.94,31.23,30.9,31.17,155500.0,20.7105,20.9046,20.6837,20.8645,155500.0
2008-06-23 10:30:00,31.18,31.37,31.18,31.35,78000.0,20.8711,20.9983,20.8711,20.9849,78000.0
2008-06-23 10:40:00,31.34,31.37,31.28,31.31,62400.0,20.9782,20.9983,20.9381,20.9582,62400.0
2008-06-23 10:50:00,31.3,31.39,31.2,31.38,103300.0,20.9515,21.0117,20.8845,21.005,103300.0
2008-06-23 11:00:00,31.37,31.43,31.27,31.3,57100.0,20.9983,21.0385,20.9314,20.9515,57100.0
2008-06-23 11:10:00,31.29,31.39,31.18,31.19,95000.0,20.9448,21.0117,20.8711,20.8778,95000.0
2008-06-23 11:20:00,31.18,31.21,31.08,31.14,90200.0,20.8711,20.8912,20.8042,20.8444,90200.0
2008-06-23 11:30:00,31.14,31.23,31.09,31.09,132200.0,20.8444,20.9046,20.8109,20.8109,132200.0
2008-06-23 11:40:00,31.09,31.09,31.0,31.06,81000.0,20.8109,20.8109,20.7507,20.7908,81000.0
2008-06-23 11:50:00,31.06,31.15,30.98,31.11,155500.0,20.7908,20.8511,20.7373,20.8243,155500.0
2008-06-23 12:00:00,31.11,31.18,31.09,31.11,129600.0,20.8243,20.8711,20.8109,20.8243,129600.0
2008-06-23 12:10:00,31.12,31.12,30.97,30.99,87800.0,20.831,20.831,20.7306,20.744,87800.0
2008-06-23 12:20:00,30.99,30.99,30.79,30.84,91300.0,20.744,20.744,20.6101,20.6436,91300.0
2008-06-23 12:30:00,30.84,31.01,30.82,30.95,44300.0,20.6436,20.7574,20.6302,20.7172,44300.0
2008-06-23 12:40:00,30.96,31.0,30.93,30.97,88100.0,20.7239,20.7507,20.7038,20.7306,88100.0
2008-06-23 12:50:00,30.99,31.01,30.93,30.99,80900.0,20.744,20.7574,20.7038,20.744,80900.0
2008-06-23 13:00:00,30.99,31.03,30.96,31.02,50900.0,20.744,20.7707,20.7239,20.764,50900.0
2008-06-23 13:10:00,31.01,31.05,30.98,31.05,94100.0,20.7574,20.7841,20.7373,20.7841,94100.0
2008-06-23 13:20:00,31.05,31.12,30.99,31.04,124700.0,20.7841,20.831,20.744,20.7774,124700.0
2008-06-23 13:30:00,31.03,31.05,30.96,30.96,76100.0,20.7707,20.7841,20.7239,20.7239,76100.0
2008-06-23 13:40:00,30.96,31.0,30.89,31.0,107800.0,20.7239,20.7507,20.677,20.7507,107800.0
2008-06-23 13:50:00,31.0,31.03,30.98,31.0,98000.0,20.7507,20.7707,20.7373,20.7507,98000.0
2008-06-23 14:00:00,31.0,31.08,30.99,31.0,94500.0,20.7507,20.8042,20.744,20.7507,94500.0
2008-06-23 14:10:00,31.01,31.04,31.0,31.02,90400.0,20.7574,20.7774,20.7507,20.764,90400.0
2008-06-23 14:20:00,31.02,31.09,31.0,31.06,173000.0,20.764,20.8109,20.7507,20.7908,173000.0
2008-06-23 14:30:00,31.05,31.17,31.03,31.04,53400.0,20.7841,20.8645,20.7707,20.7774,53400.0
2008-06-23 14:40:00,31.04,31.08,31.02,31.04,66200.0,20.7774,20.8042,20.764,20.7774,66200.0
2008-06-23 14:50:00,31.05,31.06,31.01,31.03,108900.0,20.7841,20.7908,20.7574,20.7707,108900.0
2008-06-23 15:00:00,31.03,31.04,30.85,30.86,98300.0,20.7707,20.7774,20.6503,20.6569,98300.0
2008-06-23 15:10:00,30.86,30.91,30.8,30.87,170200.0,20.6569,20.6904,20.6168,20.6636,170200.0
2008-06-23 15:20:00,30.88,30.89,30.8,30.84,71600.0,20.6703,20.677,20.6168,20.6436,71600.0
2008-06-23 15:30:00,30.83,30.87,30.74,30.87,184500.0,20.6369,20.6636,20.5766,20.6636,184500.0
2008-06-23 15:40:00,30.88,30.98,30.87,30.93,203200.0,20.6703,20.7373,20.6636,20.7038,203200.0
2008-06-23 15:50:00,30.92,31.06,30.88,31.02,147400.0,20.6971,20.7908,20.6703,20.764,147400.0
2008-06-24 09:30:00,30.8,31.0,30.7,30.92,45400.0,20.6168,20.7507,20.5498,20.6971,45400.0
2008-06-24 09:40:00,30.96,30.96,30.82,30.95,61500.0,20.7239,20.7239,20.6302,20.7172,61500.0
2008-06-24 09:50:00,30.96,30.97,30.88,30.89,45200.0,20.7239,20.7306,20.6703,20.677,45200.0
2008-06-24 10:00:00,30.9,30.95,30.79,30.92,91400.0,20.6837,20.7172,20.6101,20.6971,91400.0
2008-06-24 10:10:00,30.93,31.01,30.79,30.85,101800.0,20.7038,20.7574,20.6101,20.6503,101800.0
2008-06-24 10:20:00,30.84,30.86,30.78,30.8,62200.0,20.6436,20.6569,20.6034,20.6168,62200.0
2008-06-24 10:30:00,30.81,30.88,30.78,30.86,88600.0,20.6235,20.6703,20.6034,20.6569,88600.0
2008-06-24 10:40:00,30.85,30.88,30.85,30.87,77200.0,20.6503,20.6703,20.6503,20.6636,77200.0
2008-06-24 10:50:00,30.87,31.01,30.87,31.0,58600.0,20.6636,20.7574,20.6636,20.7507,58600.0
2008-06-24 11:00:00,31.0,31.07,30.99,31.01,56600.0,20.7507,20.7975,20.744,20.7574,56600.0
2008-06-24 11:10:00,31.0,31.01,30.99,31.0,45800.0,20.7507,20.7574,20.744,20.7507,45800.0
2008-06-24 11:20:00,31.0,31.01,30.99,31.01,35000.0,20.7507,20.7574,20.744,20.7574,35000.0
2008-06-24 11:30:00,31.0,31.02,31.0,31.0,78300.0,20.7507,20.764,20.7507,20.7507,78300.0
2008-06-24 11:40:00,31.0,31.01,30.97,30.97,81900.0,20.7507,20.7574,20.7306,20.7306,81900.0
2008-06-24 11:50:00,30.97,31.01,30.97,31.0,55400.0,20.7306,20.7574,20.7306,20.7507,55400.0
2008-06-24 12:00:00,31.0,31.02,30.99,31.0,67700.0,20.7507,20.764,20.744,20.7507,67700.0
2008-06-24 12:10:00,31.0,31.01,31.0,31.0,34100.0,20.7507,20.7574,20.7507,20.7507,34100.0
2008-06-24 12:20:00,31.0,31.01,31.0,31.0,42500.0,20.7507,20.7574,20.7507,20.7507,42500.0
2008-06-24 12:30:00,31.0,31.01,30.94,30.95,39400.0,20.7507,20.7574,20.7105,20.7172,39400.0
2008-06-24 12:40:00,30.95,31.01,30.95,31.01,136300.0,20.7172,20.7574,20.7172,20.7574,136300.0
2008-06-24 12:50:00,31.0,31.01,31.0,31.0,37400.0,20.7507,20.7574,20.7507,20.7507,37400.0
2008-06-24 13:00:00,31.0,31.01,30.97,31.0,149000.0,20.7507,20.7574,20.7306,20.7507,149000.0
2008-06-24 13:10:00,31.0,31.01,30.98,31.01,186400.0,20.7507,20.7574,20.7373,20.7574,186400.0
2008-06-24 13:20:00,31.0,31.04,30.95,30.96,33300.0,20.7507,20.7774,20.7172,20.7239,33300.0
2008-06-24 13:30:00,30.95,30.98,30.88,30.89,31300.0,20.7172,20.7373,20.6703,20.677,31300.0
2008-06-24 13:40:00,30.89,30.91,30.85,30.88,21700.0,20.677,20.6904,20.6503,20.6703,21700.0
2008-06-24 13:50:00,30.87,30.91,30.86,30.9,78500.0,20.6636,20.6904,20.6569,20.6837,78500.0
2008-06-24 14:00:00,30.9,30.92,30.88,30.9,41300.0,20.6837,20.6971,20.6703,20.6837,41300.0
2008-06-24 14:10:00,30.9,30.93,30.89,30.9,33900.0,20.6837,20.7038,20.677,20.6837,33900.0
2008-06-24 14:20:00,30.9,30.91,30.82,30.86,81200.0,20.6837,20.6904,20.6302,20.6569,81200.0
2008-06-24 14:30:00,30.86,30.88,30.84,30.86,69200.0,20.6569,20.6703,20.6436,20.6569,69200.0
2008-06-24 14:40:00,30.86,30.86,30.77,30.83,79500.0,20.6569,20.6569,20.5967,20.6369,79500.0
2008-06-24 14:50:00,30.83,30.83,30.73,30.73,118800.0,20.6369,20.6369,20.5699,20.5699,118800.0
2008-06-24 15:00:00,30.73,30.77,30.72,30.77,116500.0,20.5699,20.5967,20.5632,20.5967,116500.0
2008-06-24 15:10:00,30.76,30.77,30.72,30.76,57000.0,20.59,20.5967,20.5632,20.59,57000.0
2008-06-24 15:20:00,30.77,30.83,30.72,30.81,121700.0,20.5967,20.6369,20.5632,20.6235,121700.0
2008-06-24 15:30:00,30.81,30.81,30.73,30.75,135000.0,20.6235,20.6235,20.5699,20.5833,135000.0
2008-06-24 15:40:00,30.75,30.79,30.71,30.78,117000.0,20.5833,20.6101,20.5565,20.6034,117000.0
2008-06-24 15:50:00,30.78,30.83,30.73,30.76,183200.0,20.6034,20.6369,20.5699,20.59,183200.0
2008-06-25 09:30:00,31.19,31.67,31.15,31.62,95000.0,20.8778,21.1991,20.8511,21.1657,95000.0
2008-06-25 09:40:00,31.58,31.94,31.58,31.94,139800.0,21.1389,21.3799,21.1389,21.3799,139800.0
2008-06-25 09:50:00,31.94,32.23,31.88,32.11,145400.0,21.3799,21.574,21.3397,21.4937,145400.0
2008-06-25 10:00:00,32.11,32.13,31.9,31.94,92700.0,21.4937,21.5071,21.3531,21.3799,92700.0
2008-06-25 10:10:00,31.94,31.95,31.61,31.62,102100.0,21.3799,21.3866,21.159,21.1657,102100.0
2008-06-25 10:20:00,31.63,31.72,31.59,31.72,59900.0,21.1724,21.2326,21.1456,21.2326,59900.0
2008-06-25 10:30:00,31.72,31.81,31.71,31.77,57200.0,21.2326,21.2929,21.2259,21.2661,57200.0
2008-06-25 10:40:00,31.77,31.95,31.76,31.8,127600.0,21.2661,21.3866,21.2594,21.2862,127600.0
2008-06-25 10:50:00,31.81,31.82,31.64,31.65,87500.0,21.2929,21.2995,21.1791,21.1858,87500.0
2008-06-25 11:00:00,31.65,31.7,31.64,31.65,66100.0,21.1858,21.2192,21.1791,21.1858,66100.0
2008-06-25 11:10:00,31.65,31.65,31.54,31.55,31100.0,21.1858,21.1858,21.1121,21.1188,31100.0
2008-06-25 11:20:00,31.55,31.63,31.54,31.62,21400.0,21.1188,21.1724,21.1121,21.1657,21400.0
2008-06-25 11:30:00,31.63,31.76,31.62,31.69,55400.0,21.1724,21.2594,21.1657,21.2125,55400.0
2008-06-25 11:40:00,31.7,31.79,31.7,31.78,25200.0,21.2192,21.2795,21.2192,21.2728,25200.0
2008-06-25 11:50:00,31.79,31.8,31.7,31.73,43000.0,21.2795,21.2862,21.2192,21.2393,43000.0
2008-06-25 12:00:00,31.74,31.76,31.72,31.75,24300.0,21.246,21.2594,21.2326,21.2527,24300.0
2008-06-25 12:10:00,31.75,31.88,31.74,31.87,49800.0,21.2527,21.3397,21.246,21.333,49800.0
2008-06-25 12:20:00,31.88,31.92,31.86,31.89,44200.0,21.3397,21.3665,21.3263,21.3464,44200.0
2008-06-25 12:30:00,31.89,31.9,31.76,31.76,21800.0,21.3464,21.3531,21.2594,21.2594,21800.0
2008-06-25 12:40:00,31.75,31.75,31.71,31.71,17800.0,21.2527,21.2527,21.2259,21.2259,17800.0
2008-06-25 12:50:00,31.7,31.77,31.67,31.77,51600.0,21.2192,21.2661,21.1991,21.2661,51600.0
2008-06-25 13:00:00,31.78,31.85,31.78,31.84,22400.0,21.2728,21.3196,21.2728,21.3129,22400.0
2008-06-25 13:10:00,31.85,31.91,31.82,31.91,31200.0,21.3196,21.3598,21.2995,21.3598,31200.0
2008-06-25 13:20:00,31.91,31.98,31.91,31.97,50400.0,21.3598,21.4066,21.3598,21.4,50400.0
2008-06-25 13:30:00,31.96,31.97,31.94,31.94,47000.0,21.3933,21.4,21.3799,21.3799,47000.0
2008-06-25 13:40:00,31.94,32.07,31.94,32.04,57400.0,21.3799,21.4669,21.3799,21.4468,57400.0
2008-06-25 13:50:00,32.04,32.07,31.91,31.91,45000.0,21.4468,21.4669,21.3598,21.3598,45000.0
2008-06-25 14:00:00,31.92,31.92,31.86,31.87,52000.0,21.3665,21.3665,21.3263,21.333,52000.0
2008-06-25 14:10:00,31.88,32.0,31.81,31.98,58700.0,21.3397,21.42,21.2929,21.4066,58700.0
2008-06-25 14:20:00,31.99,31.99,31.84,31.84,67400.0,21.4133,21.4133,21.3129,21.3129,67400.0
2008-06-25 14:30:00,31.83,32.05,31.76,31.96,79600.0,21.3062,21.4535,21.2594,21.3933,79600.0
2008-06-25 14:40:00,31.95,32.07,31.93,32.05,76700.0,21.3866,21.4669,21.3732,21.4535,76700.0
2008-06-25 14:50:00,32.07,32.07,32.0,32.03,43000.0,21.4669,21.4669,21.42,21.4401,43000.0
2008-06-25 15:00:00,32.02,32.08,32.0,32.01,87900.0,21.4334,21.4736,21.42,21.4267,87900.0
2008-06-25 15:10:00,32.01,32.06,31.98,32.05,98800.0,21.4267,21.4602,21.4066,21.4535,98800.0
2008-06-25 15:20:00,32.04,32.08,31.98,32.02,135500.0,21.4468,21.4736,21.4066,21.4334,135500.0
2008-06-25 15:30:00,32.02,32.03,31.82,31.94,107500.0,21.4334,21.4401,21.2995,21.3799,107500.0
2008-06-25 15:40:00,31.94,31.96,31.77,31.78,115300.0,21.3799,21.3933,21.2661,21.2728,115300.0
2008-06-25 15:50:00,31.78,31.86,31.77,31.85,118900.0,21.2728,21.3263,21.2661,21.3196,118900.0
2008-06-26 09:30:00,31.87,31.87,31.52,31.54,62600.0,21.333,21.333,21.0987,21.1121,62600.0
2008-06-26 09:40:00,31.59,31.76,31.45,31.53,92600.0,21.1456,21.2594,21.0519,21.1054,92600.0
2008-06-26 09:50:00,31.54,31.7,31.43,31.43,52300.0,21.1121,21.2192,21.0385,21.0385,52300.0
2008-06-26 10:00:00,31.45,31.53,31.36,31.4,40300.0,21.0519,21.1054,20.9916,21.0184,40300.0
2008-06-26 10:10:00,31.39,31.39,31.29,31.3,33900.0,21.0117,21.0117,20.9448,20.9515,33900.0
2008-06-26 10:20:00,31.31,31.38,31.31,31.37,28500.0,20.9582,21.005,20.9582,20.9983,28500.0
2008-06-26 10:30:00,31.36,31.37,31.14,31.15,36000.0,20.9916,20.9983,20.8444,20.8511,36000.0
2008-06-26 10:40:00,31.15,31.15,31.03,31.09,56600.0,20.8511,20.8511,20.7707,20.8109,56600.0
2008-06-26 10:50:00,31.08,31.09,30.97,30.97,53400.0,20.8042,20.8109,20.7306,20.7306,53400.0
2008-06-26 11:00:00,30.97,31.02,30.95,30.98,37800.0,20.7306,20.764,20.7172,20.7373,37800.0
2008-06-26 11:10:00,30.98,31.04,30.91,30.95,50900.0,20.7373,20.7774,20.6904,20.7172,50900.0
2008-06-26 11:20:00,30.95,31.03,30.95,31.03,26700.0,20.7172,20.7707,20.7172,20.7707,26700.0
2008-06-26 11:30:00,31.02,31.04,31.0,31.0,46900.0,20.764,20.7774,20.7507,20.7507,46900.0
2008-06-26 11:40:00,30.99,31.03,30.99,31.03,27900.0,20.744,20.7707,20.744,20.7707,27900.0
2008-06-26 11:50:00,31.03,31.08,31.02,31.05,33100.0,20.7707,20.8042,20.764,20.7841,33100.0
2008-06-26 12:00:00,31.05,31.09,30.96,30.97,46700.0,20.7841,20.8109,20.7239,20.7306,46700.0
2008-06-26 12:10:00,30.96,30.98,30.9,30.92,25700.0,20.7239,20.7373,20.6837,20.6971,25700.0
2008-06-26 12:20:00,30.92,30.95,30.82,30.88,28700.0,20.6971,20.7172,20.6302,20.6703,28700.0
2008-06-26 12:30:00,30.86,30.89,30.75,30.79,37900.0,20.6569,20.677,20.5833,20.6101,37900.0
2008-06-26 12:40:00,30.79,30.84,30.68,30.71,33300.0,20.6101,20.6436,20.5365,20.5565,33300.0
2008-06-26 12:50:00,30.72,30.73,30.69,30.7,26700.0,20.5632,20.5699,20.5431,20.5498,26700.0
2008-06-26 13:00:00,30.7,30.75,30.68,30.72,20200.0,20.5498,20.5833,20.5365,20.5632,20200.0
2008-06-26 13:10:00,30.72,30.73,30.66,30.67,27800.0,20.5632,20.5699,20.5231,20.5298,27800.0
2008-06-26 13:20:00,30.68,30.69,30.55,30.63,36300.0,20.5365,20.5431,20.4494,20.503,36300.0
2008-06-26 13:30:00,30.62,30.68,30.6,30.66,31900.0,20.4963,20.5365,20.4829,20.5231,31900.0
2008-06-26 13:40:00,30.66,30.69,30.63,30.65,55700.0,20.5231,20.5431,20.503,20.5164,55700.0
2008-06-26 13:50:00,30.64,30.74,30.59,30.63,36600.0,20.5097,20.5766,20.4762,20.503,36600.0
2008-06-26 14:00:00,30.64,30.78,30.62,30.73,68500.0,20.5097,20.6034,20.4963,20.5699,68500.0
2008-06-26 14:10:00,30.74,30.74,30.62,30.64,29000.0,20.5766,20.5766,20.4963,20.5097,29000.0
2008-06-26 14:20:00,30.64,31.17,30.6,30.62,39400.0,20.5097,20.8645,20.4829,20.4963,39400.0
2008-06-26 14:30:00,30.63,30.66,30.59,30.63,51000.0,20.503,20.5231,20.4762,20.503,51000.0
2008-06-26 14:40:00,30.64,30.72,30.63,30.68,58800.0,20.5097,20.5632,20.503,20.5365,58800.0
2008-06-26 14:50:00,30.68,30.75,30.66,30.72,38200.0,20.5365,20.5833,20.5231,20.5632,38200.0
2008-06-26 15:00:00,30.72,30.76,30.66,30.74,48300.0,20.5632,20.59,20.5231,20.5766,48300.0
2008-06-26 15:10:00,30.74,30.78,30.66,30.66,37600.0,20.5766,20.6034,20.5231,20.5231,37600.0
2008-06-26 15:20:00,30.65,30.76,30.63,30.71,59000.0,20.5164,20.59,20.503,20.5565,59000.0
2008-06-26 15:30:00,30.7,30.72,30.62,30.66,68200.0,20.5498,20.5632,20.4963,20.5231,68200.0
2008-06-26 15:40:00,30.66,30.73,30.52,30.56,79500.0,20.5231,20.5699,20.4294,20.4561,79500.0
2008-06-26 15:50:00,30.57,30.58,30.46,30.48,119400.0,20.4628,20.4695,20.3892,20.4026,119400.0
2008-06-27 09:30:00,30.45,30.45,30.13,30.15,33000.0,20.4992,20.4992,20.2838,20.2972,33000.0
2008-06-27 09:40:00,30.14,30.24,30.0,30.16,40500.0,20.2905,20.3578,20.1963,20.304,40500.0
2008-06-27 09:50:00,30.15,30.22,30.04,30.18,23100.0,20.2972,20.3444,20.2232,20.3174,23100.0
2008-06-27 10:00:00,30.18,30.35,30.06,30.08,40800.0,20.3174,20.4319,20.2367,20.2501,40800.0
2008-06-27 10:10:00,30.08,30.1,29.87,29.9,85600.0,20.2501,20.2636,20.1087,20.1289,85600.0
2008-06-27 10:20:00,29.9,30.1,29.76,30.1,86000.0,20.1289,20.2636,20.0347,20.2636,86000.0
2008-06-27 10:30:00,30.09,30.34,30.07,30.28,54200.0,20.2569,20.4252,20.2434,20.3848,54200.0
2008-06-27 10:40:00,30.28,30.28,30.05,30.08,69500.0,20.3848,20.3848,20.2299,20.2501,69500.0
2008-06-27 10:50:00,30.09,30.18,30.07,30.13,35200.0,20.2569,20.3174,20.2434,20.2838,35200.0
2008-06-27 11:00:00,30.13,30.26,30.13,30.19,57600.0,20.2838,20.3713,20.2838,20.3242,57600.0
2008-06-27 11:10:00,30.19,30.21,30.11,30.15,39800.0,20.3242,20.3376,20.2703,20.2972,39800.0
2008-06-27 11:20:00,30.14,30.2,30.14,30.18,61700.0,20.2905,20.3309,20.2905,20.3174,61700.0
2008-06-27 11:30:00,30.18,30.24,30.14,30.15,71400.0,20.3174,20.3578,20.2905,20.2972,71400.0
2008-06-27 11:40:00,30.15,30.23,30.14,30.22,65800.0,20.2972,20.3511,20.2905,20.3444,65800.0
2008-06-27 11:50:00,30.22,30.24,30.14,30.16,110700.0,20.3444,20.3578,20.2905,20.304,110700.0
2008-06-27 12:00:00,30.17,30.28,30.15,30.19,59000.0,20.3107,20.3848,20.2972,20.3242,59000.0
2008-06-27 12:10:00,30.19,30.22,30.16,30.2,30700.0,20.3242,20.3444,20.304,20.3309,30700.0
2008-06-27 12:20:00,30.2,30.22,30.19,30.19,32200.0,20.3309,20.3444,20.3242,20.3242,32200.0
2008-06-27 12:30:00,30.2,30.21,30.17,30.18,31000.0,20.3309,20.3376,20.3107,20.3174,31000.0
2008-06-27 12:40:00,30.18,30.18,30.11,30.11,74700.0,20.3174,20.3174,20.2703,20.2703,74700.0
2008-06-27 12:50:00,30.12,30.16,30.08,30.14,45900.0,20.277,20.304,20.2501,20.2905,45900.0
2008-06-27 13:00:00,30.15,30.18,30.1,30.15,25400.0,20.2972,20.3174,20.2636,20.2972,25400.0
2008-06-27 13:10:00,30.16,30.17,30.09,30.11,27500.0,20.304,20.3107,20.2569,20.2703,27500.0
2008-06-27 13:20:00,30.11,30.16,30.1,30.15,22000.0,20.2703,20.304,20.2636,20.2972,22000.0
2008-06-27 13:30:00,30.14,30.19,30.14,30.18,37300.0,20.2905,20.3242,20.2905,20.3174,37300.0
2008-06-27 13:40:00,30.18,30.2,30.09,30.15,39700.0,20.3174,20.3309,20.2569,20.2972,39700.0
2008-06-27 13:50:00,30.16,30.21,30.1,30.18,24900.0,20.304,20.3376,20.2636,20.3174,24900.0
2008-06-27 14:00:00,30.18,30.2,30.1,30.11,32500.0,20.3174,20.3309,20.2636,20.2703,32500.0
2008-06-27 14:10:00,30.11,30.22,30.1,30.18,32200.0,20.2703,20.3444,20.2636,20.3174,32200.0
2008-06-27 14:20:00,30.17,30.22,30.12,30.2,54300.0,20.3107,20.3444,20.277,20.3309,54300.0
2008-06-27 14:30:00,30.2,30.22,30.15,30.18,35800.0,20.3309,20.3444,20.2972,20.3174,35800.0
2008-06-27 14:40:00,30.19,30.21,30.14,30.2,26200.0,20.3242,20.3376,20.2905,20.3309,26200.0
2008-06-27 14:50:00,30.2,30.2,30.14,30.19,26700.0,20.3309,20.3309,20.2905,20.3242,26700.0
2008-06-27 15:00:00,30.21,30.23,30.04,30.12,75100.0,20.3376,20.3511,20.2232,20.277,75100.0
2008-06-27 15:10:00,30.11,30.13,30.07,30.08,27600.0,20.2703,20.2838,20.2434,20.2501,27600.0
2008-06-27 15:20:00,30.07,30.08,29.95,29.96,89300.0,20.2434,20.2501,20.1626,20.1693,89300.0
2008-06-27 15:30:00,29.96,30.0,29.75,29.9,169600.0,20.1693,20.1963,20.028,20.1289,169600.0
2008-06-27 15:40:00,29.9,30.05,29.69,29.77,219200.0,20.1289,20.2299,19.9876,20.0414,219200.0
2008-06-27 15:50:00,29.77,29.86,29.62,29.63,343300.0,20.0414,20.102,19.9404,19.9472,343300.0
2008-06-30 09:30:00,29.72,29.72,29.33,29.45,62000.0,20.0078,20.0078,19.7452,19.826,62000.0
2008-06-30 09:40:00,29.45,29.46,29.35,29.37,40900.0,19.826,19.8327,19.7587,19.7721,40900.0
2008-06-30 09:50:00,29.36,29.39,29.26,29.26,82700.0,19.7654,19.7856,19.6981,19.6981,82700.0
2008-06-30 10:00:00,29.26,29.27,29.11,29.22,85900.0,19.6981,19.7048,19.5971,19.6712,85900.0
2008-06-30 10:10:00,29.22,29.23,29.16,29.17,54900.0,19.6712,19.6779,19.6308,19.6375,54900.0
2008-06-30 10:20:00,29.16,29.22,29.16,29.19,42600.0,19.6308,19.6712,19.6308,19.651,42600.0
2008-06-30 10:30:00,29.2,29.21,29.18,29.18,82400.0,19.6577,19.6644,19.6442,19.6442,82400.0
2008-06-30 10:40:00,29.18,29.18,29.09,29.14,74800.0,19.6442,19.6442,19.5836,19.6173,74800.0
2008-06-30 10:50:00,29.14,29.35,29.13,29.35,59300.0,19.6173,19.7587,19.6106,19.7587,59300.0
2008-06-30 11:00:00,29.36,29.41,29.17,29.39,81700.0,19.7654,19.7991,19.6375,19.7856,81700.0
2008-06-30 11:10:00,29.39,29.48,29.38,29.44,40600.0,19.7856,19.8462,19.7789,19.8193,40600.0
2008-06-30 11:20:00,29.44,29.52,29.44,29.51,32800.0,19.8193,19.8731,19.8193,19.8664,32800.0
2008-06-30 11:30:00,29.5,29.56,29.5,29.56,46000.0,19.8597,19.9001,19.8597,19.9001,46000.0
2008-06-30 11:40:00,29.56,29.66,29.55,29.65,98100.0,19.9001,19.9674,19.8933,19.9606,98100.0
2008-06-30 11:50:00,29.65,29.79,29.65,29.74,41900.0,19.9606,20.0549,19.9606,20.0212,41900.0
2008-06-30 12:00:00,29.74,29.77,29.73,29.77,41900.0,20.0212,20.0414,20.0145,20.0414,41900.0
2008-06-30 12:10:00,29.77,29.92,29.77,29.92,49600.0,20.0414,20.1424,20.0414,20.1424,49600.0
2008-06-30 12:20:00,29.91,29.91,29.79,29.87,54900.0,20.1357,20.1357,20.0549,20.1087,54900.0
2008-06-30 12:30:00,29.86,29.92,29.85,29.92,60600.0,20.102,20.1424,20.0953,20.1424,60600.0
2008-06-30 12:40:00,29.93,30.01,29.89,30.01,56700.0,20.1491,20.203,20.1222,20.203,56700.0
2008-06-30 12:50:00,30.01,30.02,29.95,29.95,40600.0,20.203,20.2097,20.1626,20.1626,40600.0
2008-06-30 13:00:00,29.96,29.97,29.92,29.93,30800.0,20.1693,20.1761,20.1424,20.1491,30800.0
2008-06-30 13:10:00,29.93,30.01,29.92,30.01,38300.0,20.1491,20.203,20.1424,20.203,38300.0
2008-06-30 13:20:00,30.01,30.17,30.0,30.07,96600.0,20.203,20.3107,20.1963,20.2434,96600.0
2008-06-30 13:30:00,30.07,30.09,30.02,30.03,38700.0,20.2434,20.2569,20.2097,20.2165,38700.0
2008-06-30 13:40:00,30.02,30.04,29.88,29.88,63700.0,20.2097,20.2232,20.1155,20.1155,63700.0
2008-06-30 13:50:00,29.88,29.89,29.7,29.71,97200.0,20.1155,20.1222,19.9943,20.001,97200.0
2008-06-30 14:00:00,29.71,29.82,29.71,29.82,61500.0,20.001,20.0751,20.001,20.0751,61500.0
2008-06-30 14:10:00,29.82,29.86,29.78,29.84,46300.0,20.0751,20.102,20.0482,20.0885,46300.0
2008-06-30 14:20:00,29.85,29.85,29.81,29.82,44000.0,20.0953,20.0953,20.0684,20.0751,44000.0
2008-06-30 14:30:00,29.83,29.84,29.81,29.83,43100.0,20.0818,20.0885,20.0684,20.0818,43100.0
2008-06-30 14:40:00,29.83,29.83,29.79,29.8,71800.0,20.0818,20.0818,20.0549,20.0616,71800.0
2008-06-30 14:50:00,29.81,29.82,29.79,29.81,43300.0,20.0684,20.0751,20.0549,20.0684,43300.0
2008-06-30 15:00:00,29.81,29.86,29.79,29.8,151200.0,20.0684,20.102,20.0549,20.0616,151200.0
2008-06-30 15:10:00,29.82,30.02,29.81,29.99,180700.0,20.0751,20.2097,20.0684,20.1895,180700.0
2008-06-30 15:20:00,29.99,30.0,29.87,29.91,190400.0,20.1895,20.1963,20.1087,20.1357,190400.0
2008-06-30 15:30:00,29.92,29.92,29.85,29.9,106800.0,20.1424,20.1424,20.0953,20.1289,106800.0
2008-06-30 15:40:00,29.91,29.98,29.76,29.8,142300.0,20.1357,20.1828,20.0347,20.0616,142300.0
2008-06-30 15:50:00,29.8,29.83,29.67,29.67,184700.0,20.0616,20.0818,19.9741,19.9741,184700.0
2008-07-01 09:30:00,29.46,29.46,29.28,29.32,42600.0,19.8327,19.8327,19.7116,19.7385,42600.0
2008-07-01 09:40:00,29.32,29.32,28.99,29.01,88500.0,19.7385,19.7385,19.5163,19.5298,88500.0
2008-07-01 09:50:00,29.01,29.1,29.01,29.06,27500.0,19.5298,19.5904,19.5298,19.5634,27500.0
2008-07-01 10:00:00,29.07,29.23,29.05,29.15,56300.0,19.5702,19.6779,19.5567,19.624,56300.0
2008-07-01 10:10:00,29.15,29.16,28.96,29.03,50300.0,19.624,19.6308,19.4961,19.5433,50300.0
2008-07-01 10:20:00,29.03,29.22,29.0,29.2,83800.0,19.5433,19.6712,19.5231,19.6577,83800.0
2008-07-01 10:30:00,29.2,29.26,29.19,29.22,102300.0,19.6577,19.6981,19.651,19.6712,102300.0
2008-07-01 10:40:00,29.23,29.32,29.16,29.29,245100.0,19.6779,19.7385,19.6308,19.7183,245100.0
2008-07-01 10:50:00,29.29,29.29,29.17,29.18,46500.0,19.7183,19.7183,19.6375,19.6442,46500.0
2008-07-01 11:00:00,29.19,29.27,29.19,29.25,62600.0,19.651,19.7048,19.651,19.6914,62600.0
2008-07-01 11:10:00,29.25,29.28,29.25,29.27,88000.0,19.6914,19.7116,19.6914,19.7048,88000.0
2008-07-01 11:20:00,29.27,29.31,29.22,29.22,92900.0,19.7048,19.7317,19.6712,19.6712,92900.0
2008-07-01 11:30:00,29.22,29.3,29.17,29.21,117600.0,19.6712,19.725,19.6375,19.6644,117600.0
2008-07-01 11:40:00,29.21,29.24,29.21,29.22,105100.0,19.6644,19.6846,19.6644,19.6712,105100.0
2008-07-01 11:50:00,29.22,29.28,29.21,29.27,80800.0,19.6712,19.7116,19.6644,19.7048,80800.0
2008-07-01 12:00:00,29.26,29.27,29.2,29.22,112100.0,19.6981,19.7048,19.6577,19.6712,112100.0
2008-07-01 12:10:00,29.23,29.24,29.18,29.22,127100.0,19.6779,19.6846,19.6442,19.6712,127100.0
2008-07-01 12:20:00,29.23,29.28,29.22,29.23,124900.0,19.6779,19.7116,19.6712,19.6779,124900.0
2008-07-01 12:30:00,29.23,29.26,29.14,29.25,77800.0,19.6779,19.6981,19.6173,19.6914,77800.0
2008-07-01 12:40:00,29.26,29.34,29.21,29.27,105500.0,19.6981,19.7519,19.6644,19.7048,105500.0
2008-07-01 12:50:00,29.27,29.3,29.23,29.25,68300.0,19.7048,19.725,19.6779,19.6914,68300.0
2008-07-01 13:00:00,29.26,29.27,29.08,29.09,92200.0,19.6981,19.7048,19.5769,19.5836,92200.0
2008-07-01 13:10:00,29.08,29.12,29.0,29.03,83000.0,19.5769,19.6038,19.5231,19.5433,83000.0
2008-07-01 13:20:00,29.02,29.22,29.02,29.16,133700.0,19.5365,19.6712,19.5365,19.6308,133700.0
2008-07-01 13:30:00,29.16,29.16,29.05,29.07,25600.0,19.6308,19.6308,19.5567,19.5702,25600.0
2008-07-01 13:40:00,29.05,29.25,29.03,29.24,50600.0,19.5567,19.6914,19.5433,19.6846,50600.0
2008-07-01 13:50:00,29.24,29.36,29.21,29.21,69700.0,19.6846,19.7654,19.6644,19.6644,69700.0
2008-07-01 14:00:00,29.21,29.23,29.14,29.2,139500.0,19.6644,19.6779,19.6173,19.6577,139500.0
2008-07-01 14:10:00,29.2,29.21,29.08,29.16,76200.0,19.6577,19.6644,19.5769,19.6308,76200.0
2008-07-01 14:20:00,29.15,29.25,29.09,29.1,47700.0,19.624,19.6914,19.5836,19.5904,47700.0
2008-07-01 14:30:00,29.09,29.14,29.04,29.07,53100.0,19.5836,19.6173,19.55,19.5702,53100.0
2008-07-01 14:40:00,29.08,29.24,29.08,29.17,69200.0,19.5769,19.6846,19.5769,19.6375,69200.0
2008-07-01 14:50:00,29.17,29.24,29.16,29.17,72900.0,19.6375,19.6846,19.6308,19.6375,72900.0
2008-07-01 15:00:00,29.18,29.22,29.04,29.14,103300.0,19.6442,19.6712,19.55,19.6173,103300.0
2008-07-01 15:10:00,29.14,29.14,29.02,29.02,126300.0,19.6173,19.6173,19.5365,19.5365,126300.0
2008-07-01 15:20:00,29.02,29.2,29.02,29.11,147200.0,19.5365,19.6577,19.5365,19.5971,147200.0
2008-07-01 15:30:00,29.11,29.23,29.1,29.21,160000.0,19.5971,19.6779,19.5904,19.6644,160000.0
2008-07-01 15:40:00,29.22,29.23,29.07,29.16,233400.0,19.6712,19.6779,19.5702,19.6308,233400.0
2008-07-01 15:50:00,29.17,29.2,29.07,29.12,409900.0,19.6375,19.6577,19.5702,19.6038,409900.0
2008-07-02 09:30:00,29.06,29.23,28.72,28.84,202400.0,19.5634,19.6779,19.3346,19.4153,202400.0
2008-07-02 09:40:00,28.84,28.92,28.83,28.91,80900.0,19.4153,19.4692,19.4086,19.4625,80900.0
2008-07-02 09:50:00,28.9,29.08,28.89,28.91,79000.0,19.4557,19.5769,19.449,19.4625,79000.0
2008-07-02 10:00:00,28.9,29.09,28.9,29.08,78200.0,19.4557,19.5836,19.4557,19.5769,78200.0
2008-07-02 10:10:00,29.08,29.11,28.97,28.98,85300.0,19.5769,19.5971,19.5029,19.5096,85300.0
2008-07-02 10:20:00,28.98,28.99,28.89,28.95,120700.0,19.5096,19.5163,19.449,19.4894,120700.0
2008-07-02 10:30:00,28.95,29.06,28.89,29.01,101400.0,19.4894,19.5634,19.449,19.5298,101400.0
2008-07-02 10:40:00,29.01,29.03,28.96,28.97,87500.0,19.5298,19.5433,19.4961,19.5029,87500.0
2008-07-02 10:50:00,28.97,29.06,28.96,29.05,103300.0,19.5029,19.5634,19.4961,19.5567,103300.0
2008-07-02 11:00:00,29.05,29.07,29.0,29.07,149600.0,19.5567,19.5702,19.5231,19.5702,149600.0
2008-07-02 11:10:00,29.07,29.18,29.05,29.16,71400.0,19.5702,19.6442,19.5567,19.6308,71400.0
2008-07-02 11:20:00,29.16,29.17,29.05,29.07,171400.0,19.6308,19.6375,19.5567,19.5702,171400.0
2008-07-02 11:30:00,29.07,29.11,29.03,29.04,97800.0,19.5702,19.5971,19.5433,19.55,97800.0
2008-07-02 11:40:00,29.04,29.11,29.01,29.11,91500.0,19.55,19.5971,19.5298,19.5971,91500.0
2008-07-02 11:50:00,29.1,29.1,29.04,29.06,99600.0,19.5904,19.5904,19.55,19.5634,99600.0
2008-07-02 12:00:00,29.06,29.23,29.05,29.22,58200.0,19.5634,19.6779,19.5567,19.6712,58200.0
2008-07-02 12:10:00,29.23,29.44,29.23,29.32,136600.0,19.6779,19.8193,19.6779,19.7385,136600.0
2008-07-02 12:20:00,29.32,29.33,29.27,29.31,52000.0,19.7385,19.7452,19.7048,19.7317,52000.0
2008-07-02 12:30:00,29.31,29.33,29.29,29.3,37800.0,19.7317,19.7452,19.7183,19.725,37800.0
2008-07-02 12:40:00,29.3,29.31,29.26,29.27,46900.0,19.725,19.7317,19.6981,19.7048,46900.0
2008-07-02 12:50:00,29.28,29.33,29.28,29.3,43000.0,19.7116,19.7452,19.7116,19.725,43000.0
2008-07-02 13:00:00,29.3,29.3,28.92,29.25,78700.0,19.725,19.725,19.4692,19.6914,78700.0
2008-07-02 13:10:00,29.25,29.28,29.25,29.27,42100.0,19.6914,19.7116,19.6914,19.7048,42100.0
2008-07-02 13:20:00,29.27,29.27,29.22,29.26,41800.0,19.7048,19.7048,19.6712,19.6981,41800.0
2008-07-02 13:30:00,29.25,29.3,29.25,29.27,25700.0,19.6914,19.725,19.6914,19.7048,25700.0
2008-07-02 13:40:00,29.27,29.27,29.23,29.26,31400.0,19.7048,19.7048,19.6779,19.6981,31400.0
2008-07-02 13:50:00,29.26,29.27,29.25,29.26,37300.0,19.6981,19.7048,19.6914,19.6981,37300.0
2008-07-02 14:00:00,29.26,29.28,29.21,29.24,48200.0,19.6981,19.7116,19.6644,19.6846,48200.0
2008-07-02 14:10:00,29.23,29.24,29.19,29.21,51900.0,19.6779,19.6846,19.651,19.6644,51900.0
2008-07-02 14:20:00,29.21,29.21,29.08,29.12,56200.0,19.6644,19.6644,19.5769,19.6038,56200.0
2008-07-02 14:30:00,29.12,29.19,29.1,29.14,67300.0,19.6038,19.651,19.5904,19.6173,67300.0
2008-07-02 14:40:00,29.13,29.18,29.12,29.15,62400.0,19.6106,19.6442,19.6038,19.624,62400.0
2008-07-02 14:50:00,29.15,29.18,29.12,29.17,124000.0,19.624,19.6442,19.6038,19.6375,124000.0
2008-07-02 15:00:00,29.18,29.19,29.11,29.13,64500.0,19.6442,19.651,19.5971,19.6106,64500.0
2008-07-02 15:10:00,29.13,29.19,29.09,29.11,68700.0,19.6106,19.651,19.5836,19.5971,68700.0
2008-07-02 15:20:00,29.11,29.18,29.01,29.01,111000.0,19.5971,19.6442,19.5298,19.5298,111000.0
2008-07-02 15:30:00,29.0,29.04,28.92,28.98,145700.0,19.5231,19.55,19.4692,19.5096,145700.0
2008-07-02 15:40:00,28.98,28.99,28.91,28.91,89600.0,19.5096,19.5163,19.4625,19.4625,89600.0
2008-07-02 15:50:00,28.91,29.05,28.89,28.95,141400.0,19.4625,19.5567,19.449,19.4894,141400.0
2008-07-03 09:30:00,33.11,33.11,28.95,28.96,242300.0,22.2899,22.2899,19.4894,19.4961,242300.0
2008-07-03 09:40:00,28.97,29.16,28.96,29.08,213900.0,19.5029,19.6308,19.4961,19.5769,213900.0
2008-07-03 09:50:00,29.08,29.08,29.01,29.06,145700.0,19.5769,19.5769,19.5298,19.5634,145700.0
2008-07-03 10:00:00,29.04,29.14,29.0,29.08,120200.0,19.55,19.6173,19.5231,19.5769,120200.0
2008-07-03 10:10:00,29.09,29.3,29.06,29.28,169200.0,19.5836,19.725,19.5634,19.7116,169200.0
2008-07-03 10:20:00,29.28,29.35,29.1,29.11,181100.0,19.7116,19.7587,19.5904,19.5971,181100.0
2008-07-03 10:30:00,29.12,29.36,29.12,29.34,70400.0,19.6038,19.7654,19.6038,19.7519,70400.0
2008-07-03 10:40:00,29.34,29.43,29.17,29.36,135600.0,19.7519,19.8125,19.6375,19.7654,135600.0
2008-07-03 10:50:00,29.35,29.53,29.35,29.38,73000.0,19.7587,19.8799,19.7587,19.7789,73000.0
2008-07-03 11:00:00,29.38,29.52,29.34,29.44,53200.0,19.7789,19.8731,19.7519,19.8193,53200.0
2008-07-03 11:10:00,29.45,29.6,29.34,29.34,94400.0,19.826,19.927,19.7519,19.7519,94400.0
2008-07-03 11:20:00,29.34,29.43,29.32,29.41,39800.0,19.7519,19.8125,19.7385,19.7991,39800.0
2008-07-03 11:30:00,29.42,29.42,29.24,29.28,37300.0,19.8058,19.8058,19.6846,19.7116,37300.0
2008-07-03 11:40:00,29.27,29.31,29.15,29.29,51900.0,19.7048,19.7317,19.624,19.7183,51900.0
2008-07-03 11:50:00,29.3,29.32,29.27,29.3,27200.0,19.725,19.7385,19.7048,19.725,27200.0
2008-07-03 12:00:00,29.29,29.3,29.13,29.14,50700.0,19.7183,19.725,19.6106,19.6173,50700.0
2008-07-03 12:10:00,29.15,29.28,28.97,29.21,98500.0,19.624,19.7116,19.5029,19.6644,98500.0
2008-07-03 12:20:00,29.2,29.27,29.12,29.26,64900.0,19.6577,19.7048,19.6038,19.6981,64900.0
2008-07-03 12:30:00,29.26,29.27,29.08,29.21,112900.0,19.6981,19.7048,19.5769,19.6644,112900.0
2008-07-03 12:40:00,29.21,29.23,29.01,29.18,83400.0,19.6644,19.6779,19.5298,19.6442,83400.0
2008-07-03 12:50:00,29.18,29.19,29.02,29.06,93600.0,19.6442,19.651,19.5365,19.5634,93600.0
2008-07-07 09:30:00,29.25,29.25,29.0,29.02,50700.0,19.6914,19.6914,19.5231,19.5365,50700.0
2008-07-07 09:40:00,28.99,29.07,28.97,29.05,33800.0,19.5163,19.5702,19.5029,19.5567,33800.0
2008-07-07 09:50:00,29.05,29.2,29.01,29.05,52300.0,19.5567,19.6577,19.5298,19.5567,52300.0
2008-07-07 10:00:00,29.06,29.07,28.9,28.9,107100.0,19.5634,19.5702,19.4557,19.4557,107100.0
2008-07-07 10:10:00,28.9,28.93,28.86,28.89,113900.0,19.4557,19.4759,19.4288,19.449,113900.0
2008-07-07 10:20:00,28.9,28.9,28.71,28.71,95500.0,19.4557,19.4557,19.3278,19.3278,95500.0
2008-07-07 10:30:00,28.71,28.78,28.71,28.77,89000.0,19.3278,19.3749,19.3278,19.3682,89000.0
2008-07-07 10:40:00,28.78,28.83,28.73,28.75,39200.0,19.3749,19.4086,19.3413,19.3548,39200.0
2008-07-07 10:50:00,28.75,28.82,28.75,28.8,36500.0,19.3548,19.4019,19.3548,19.3884,36500.0
2008-07-07 11:00:00,28.8,28.85,28.75,28.77,43300.0,19.3884,19.4221,19.3548,19.3682,43300.0
2008-07-07 11:10:00,28.77,28.82,28.73,28.82,75700.0,19.3682,19.4019,19.3413,19.4019,75700.0
2008-07-07 11:20:00,28.82,28.92,28.8,28.9,31700.0,19.4019,19.4692,19.3884,19.4557,31700.0
2008-07-07 11:30:00,28.91,28.94,28.84,28.86,39600.0,19.4625,19.4827,19.4153,19.4288,39600.0
2008-07-07 11:40:00,28.86,28.88,28.83,28.83,62200.0,19.4288,19.4423,19.4086,19.4086,62200.0
2008-07-07 11:50:00,28.83,28.84,28.77,28.78,55600.0,19.4086,19.4153,19.3682,19.3749,55600.0
2008-07-07 12:00:00,28.77,28.85,28.77,28.83,63900.0,19.3682,19.4221,19.3682,19.4086,63900.0
2008-07-07 12:10:00,28.83,28.87,28.77,28.77,94200.0,19.4086,19.4355,19.3682,19.3682,94200.0
2008-07-07 12:20:00,28.78,28.78,28.68,28.68,123400.0,19.3749,19.3749,19.3076,19.3076,123400.0
2008-07-07 12:30:00,28.69,28.7,28.56,28.59,94000.0,19.3144,19.3211,19.2268,19.247,94000.0
2008-07-07 12:40:00,28.59,28.6,28.46,28.48,84700.0,19.247,19.2538,19.1595,19.173,84700.0
2008-07-07 12:50:00,28.49,28.62,28.38,28.38,60300.0,19.1797,19.2672,19.1057,19.1057,60300.0
2008-07-07 13:00:00,28.39,28.41,28.26,28.31,90900.0,19.1124,19.1259,19.0249,19.0585,90900.0
2008-07-07 13:10:00,28.32,28.34,28.23,28.26,106400.0,19.0653,19.0787,19.0047,19.0249,106400.0
2008-07-07 13:20:00,28.26,28.35,28.25,28.3,88400.0,19.0249,19.0855,19.0181,19.0518,88400.0
2008-07-07 13:30:00,28.3,28.54,28.3,28.54,188400.0,19.0518,19.2134,19.0518,19.2134,188400.0
2008-07-07 13:40:00,28.54,28.62,28.5,28.55,67400.0,19.2134,19.2672,19.1864,19.2201,67400.0
2008-07-07 13:50:00,28.54,28.54,28.49,28.51,51900.0,19.2134,19.2134,19.1797,19.1932,51900.0
2008-07-07 14:00:00,28.51,28.53,28.35,28.4,90400.0,19.1932,19.2066,19.0855,19.1191,90400.0
2008-07-07 14:10:00,28.4,28.5,28.34,28.37,128700.0,19.1191,19.1864,19.0787,19.0989,128700.0
2008-07-07 14:20:00,28.38,28.42,28.3,28.33,53100.0,19.1057,19.1326,19.0518,19.072,53100.0
2008-07-07 14:30:00,28.33,28.38,28.26,28.27,89700.0,19.072,19.1057,19.0249,19.0316,89700.0
2008-07-07 14:40:00,28.28,28.32,28.19,28.25,92000.0,19.0383,19.0653,18.9778,19.0181,92000.0
2008-07-07 14:50:00,28.25,28.26,28.19,28.24,104900.0,19.0181,19.0249,18.9778,19.0114,104900.0
2008-07-07 15:00:00,28.25,28.42,28.24,28.4,83500.0,19.0181,19.1326,19.0114,19.1191,83500.0
2008-07-07 15:10:00,28.39,28.55,28.37,28.54,183200.0,19.1124,19.2201,19.0989,19.2134,183200.0
2008-07-07 15:20:00,28.54,28.66,28.53,28.64,117700.0,19.2134,19.2942,19.2066,19.2807,117700.0
2008-07-07 15:30:00,28.64,28.8,28.61,28.73,125800.0,19.2807,19.3884,19.2605,19.3413,125800.0
2008-07-07 15:40:00,28.74,28.76,28.67,28.71,82000.0,19.348,19.3615,19.3009,19.3278,82000.0
2008-07-07 15:50:00,28.72,28.79,28.57,28.57,205300.0,19.3346,19.3817,19.2336,19.2336,205300.0
2008-07-08 09:30:00,28.32,28.8,28.3,28.54,141400.0,19.0653,19.3884,19.0518,19.2134,141400.0
2008-07-08 09:40:00,28.54,28.62,28.49,28.53,84300.0,19.2134,19.2672,19.1797,19.2066,84300.0
2008-07-08 09:50:00,28.53,28.72,28.52,28.57,62800.0,19.2066,19.3346,19.1999,19.2336,62800.0
2008-07-08 10:00:00,28.56,28.61,28.4,28.53,71700.0,19.2268,19.2605,19.1191,19.2066,71700.0
2008-07-08 10:10:00,28.53,28.58,28.43,28.56,78300.0,19.2066,19.2403,19.1393,19.2268,78300.0
2008-07-08 10:20:00,28.56,28.86,28.56,28.81,44800.0,19.2268,19.4288,19.2268,19.3951,44800.0
2008-07-08 10:30:00,28.82,28.94,28.75,28.8,71200.0,19.4019,19.4827,19.3548,19.3884,71200.0
2008-07-08 10:40:00,28.8,28.88,28.79,28.86,63000.0,19.3884,19.4423,19.3817,19.4288,63000.0
2008-07-08 10:50:00,28.86,28.91,28.83,28.84,33500.0,19.4288,19.4625,19.4086,19.4153,33500.0
2008-07-08 11:00:00,28.85,28.89,28.78,28.89,40800.0,19.4221,19.449,19.3749,19.449,40800.0
2008-07-08 11:10:00,28.93,29.02,28.86,28.89,24000.0,19.4759,19.5365,19.4288,19.449,24000.0
2008-07-08 11:20:00,28.89,29.07,28.89,29.05,37000.0,19.449,19.5702,19.449,19.5567,37000.0
2008-07-08 11:30:00,29.06,29.06,28.96,28.99,28600.0,19.5634,19.5634,19.4961,19.5163,28600.0
2008-07-08 11:40:00,28.99,28.99,28.89,28.96,33000.0,19.5163,19.5163,19.449,19.4961,33000.0
2008-07-08 11:50:00,28.94,28.95,28.87,28.88,29000.0,19.4827,19.4894,19.4355,19.4423,29000.0
2008-07-08 12:00:00,28.91,29.0,28.89,28.96,23400.0,19.4625,19.5231,19.449,19.4961,23400.0
2008-07-08 12:10:00,28.96,28.97,28.91,28.92,23000.0,19.4961,19.5029,19.4625,19.4692,23000.0
2008-07-08 12:20:00,28.91,28.98,28.88,28.93,28900.0,19.4625,19.5096,19.4423,19.4759,28900.0
2008-07-08 12:30:00,28.94,29.0,28.92,28.96,38300.0,19.4827,19.5231,19.4692,19.4961,38300.0
2008-07-08 12:40:00,28.96,28.97,28.91,28.93,15000.0,19.4961,19.5029,19.4625,19.4759,15000.0
2008-07-08 12:50:00,28.92,28.96,28.92,28.95,20400.0,19.4692,19.4961,19.4692,19.4894,20400.0
2008-07-08 13:00:00,28.95,29.08,28.94,29.04,67800.0,19.4894,19.5769,19.4827,19.55,67800.0
2008-07-08 13:10:00,29.03,29.05,28.94,28.94,45900.0,19.5433,19.5567,19.4827,19.4827,45900.0
2008-07-08 13:20:00,28.94,28.95,28.91,28.95,32400.0,19.4827,19.4894,19.4625,19.4894,32400.0
2008-07-08 13:30:00,28.95,28.95,28.89,28.89,44000.0,19.4894,19.4894,19.449,19.449,44000.0
2008-07-08 13:40:00,28.88,28.96,28.86,28.88,35800.0,19.4423,19.4961,19.4288,19.4423,35800.0
2008-07-08 13:50:00,28.9,28.93,28.84,28.89,26800.0,19.4557,19.4759,19.4153,19.449,26800.0
2008-07-08 14:00:00,28.88,28.93,28.86,28.91,33500.0,19.4423,19.4759,19.4288,19.4625,33500.0
2008-07-08 14:10:00,28.92,28.93,28.89,28.92,29900.0,19.4692,19.4759,19.449,19.4692,29900.0
2008-07-08 14:20:00,28.93,28.95,28.88,28.93,48800.0,19.4759,19.4894,19.4423,19.4759,48800.0
2008-07-08 14:30:00,28.94,28.96,28.87,28.95,54400.0,19.4827,19.4961,19.4355,19.4894,54400.0
2008-07-08 14:40:00,28.95,29.13,28.94,29.09,117300.0,19.4894,19.6106,19.4827,19.5836,117300.0
2008-07-08 14:50:00,29.08,29.18,29.07,29.15,63300.0,19.5769,19.6442,19.5702,19.624,63300.0
2008-07-08 15:00:00,29.15,29.17,29.08,29.11,227800.0,19.624,19.6375,19.5769,19.5971,227800.0
2008-07-08 15:10:00,29.14,29.14,29.01,29.04,144100.0,19.6173,19.6173,19.5298,19.55,144100.0
2008-07-08 15:20:00,29.03,29.09,28.98,29.09,75500.0,19.5433,19.5836,19.5096,19.5836,75500.0
2008-07-08 15:30:00,29.09,29.2,28.99,29.17,116000.0,19.5836,19.6577,19.5163,19.6375,116000.0
2008-07-08 15:40:00,29.17,29.28,29.08,29.15,158800.0,19.6375,19.7116,19.5769,19.624,158800.0
2008-07-08 15:50:00,29.14,29.18,29.06,29.17,100500.0,19.6173,19.6442,19.5634,19.6375,100500.0
2008-07-09 09:30:00,29.14,29.21,28.98,29.01,105000.0,19.6173,19.6644,19.5096,19.5298,105000.0
2008-07-09 09:40:00,29.01,29.17,28.95,28.96,49300.0,19.5298,19.6375,19.4894,19.4961,49300.0
2008-07-09 09:50:00,28.96,29.0,28.86,28.97,42800.0,19.4961,19.5231,19.4288,19.5029,42800.0
2008-07-09 10:00:00,28.95,28.98,28.76,28.89,32700.0,19.4894,19.5096,19.3615,19.449,32700.0
2008-07-09 10:10:00,28.89,29.0,28.82,28.98,43100.0,19.449,19.5231,19.4019,19.5096,43100.0
2008-07-09 10:20:00,28.97,29.0,28.92,28.97,88700.0,19.5029,19.5231,19.4692,19.5029,88700.0
2008-07-09 10:30:00,28.98,28.99,28.75,28.75,84100.0,19.5096,19.5163,19.3548,19.3548,84100.0
2008-07-09 10:40:00,28.77,28.77,28.55,28.65,68300.0,19.3682,19.3682,19.2201,19.2874,68300.0
2008-07-09 10:50:00,28.65,28.93,28.65,28.85,60200.0,19.2874,19.4759,19.2874,19.4221,60200.0
2008-07-09 11:00:00,28.85,28.95,28.82,28.88,49400.0,19.4221,19.4894,19.4019,19.4423,49400.0
2008-07-09 11:10:00,28.89,28.93,28.82,28.85,77800.0,19.449,19.4759,19.4019,19.4221,77800.0
2008-07-09 11:20:00,28.84,29.01,28.83,28.98,59400.0,19.4153,19.5298,19.4086,19.5096,59400.0
2008-07-09 11:30:00,28.98,29.0,28.87,28.9,44900.0,19.5096,19.5231,19.4355,19.4557,44900.0
2008-07-09 11:40:00,28.9,28.98,28.87,28.97,45900.0,19.4557,19.5096,19.4355,19.5029,45900.0
2008-07-09 11:50:00,28.98,28.99,28.93,28.98,69200.0,19.5096,19.5163,19.4759,19.5096,69200.0
2008-07-09 12:00:00,28.97,28.98,28.81,28.89,101400.0,19.5029,19.5096,19.3951,19.449,101400.0
2008-07-09 12:10:00,28.92,29.0,28.9,28.93,64800.0,19.4692,19.5231,19.4557,19.4759,64800.0
2008-07-09 12:20:00,28.94,28.98,28.91,28.96,44100.0,19.4827,19.5096,19.4625,19.4961,44100.0
2008-07-09 12:30:00,28.95,28.95,28.81,28.82,26800.0,19.4894,19.4894,19.3951,19.4019,26800.0
2008-07-09 12:40:00,28.84,28.9,28.82,28.82,28000.0,19.4153,19.4557,19.4019,19.4019,28000.0
2008-07-09 12:50:00,28.82,28.87,28.77,28.8,43100.0,19.4019,19.4355,19.3682,19.3884,43100.0
2008-07-09 13:00:00,28.79,28.81,28.7,28.7,35200.0,19.3817,19.3951,19.3211,19.3211,35200.0
2008-07-09 13:10:00,28.7,28.78,28.67,28.78,35200.0,19.3211,19.3749,19.3009,19.3749,35200.0
2008-07-09 13:20:00,28.8,28.81,28.75,28.8,31800.0,19.3884,19.3951,19.3548,19.3884,31800.0
2008-07-09 13:30:00,28.82,28.83,28.72,28.77,40100.0,19.4019,19.4086,19.3346,19.3682,40100.0
2008-07-09 13:40:00,28.77,28.83,28.76,28.78,53000.0,19.3682,19.4086,19.3615,19.3749,53000.0
2008-07-09 13:50:00,28.77,28.79,28.75,28.78,35800.0,19.3682,19.3817,19.3548,19.3749,35800.0
2008-07-09 14:00:00,28.78,28.8,28.72,28.8,45400.0,19.3749,19.3884,19.3346,19.3884,45400.0
2008-07-09 14:10:00,28.8,28.8,28.71,28.72,70900.0,19.3884,19.3884,19.3278,19.3346,70900.0
2008-07-09 14:20:00,28.71,28.73,28.65,28.67,44200.0,19.3278,19.3413,19.2874,19.3009,44200.0
2008-07-09 14:30:00,28.67,28.72,28.62,28.63,62500.0,19.3009,19.3346,19.2672,19.274,62500.0
2008-07-09 14:40:00,28.63,28.66,28.56,28.6,115200.0,19.274,19.2942,19.2268,19.2538,115200.0
2008-07-09 14:50:00,28.61,28.62,28.56,28.57,112100.0,19.2605,19.2672,19.2268,19.2336,112100.0
2008-07-09 15:00:00,28.58,28.58,28.53,28.54,72500.0,19.2403,19.2403,19.2066,19.2134,72500.0
2008-07-09 15:10:00,28.54,28.57,28.5,28.5,102400.0,19.2134,19.2336,19.1864,19.1864,102400.0
2008-07-09 15:20:00,28.5,28.55,28.45,28.45,86600.0,19.1864,19.2201,19.1528,19.1528,86600.0
2008-07-09 15:30:00,28.45,28.46,28.33,28.33,173600.0,19.1528,19.1595,19.072,19.072,173600.0
2008-07-09 15:40:00,28.34,28.34,28.1,28.25,134800.0,19.0787,19.0787,18.9172,19.0181,134800.0
2008-07-09 15:50:00,28.26,28.33,28.22,28.31,199900.0,19.0249,19.072,18.998,19.0585,199900.0
2008-07-10 09:30:00,28.31,28.31,27.29,27.97,132100.0,19.0585,19.0585,18.3719,18.8296,132100.0
2008-07-10 09:40:00,27.97,28.25,27.86,28.12,87600.0,18.8296,19.0181,18.7556,18.9306,87600.0
2008-07-10 09:50:00,28.13,28.56,28.09,28.49,57400.0,18.9374,19.2268,18.9104,19.1797,57400.0
2008-07-10 10:00:00,28.44,28.52,28.3,28.45,98700.0,19.1461,19.1999,19.0518,19.1528,98700.0
2008-07-10 10:10:00,28.44,28.52,28.35,28.42,63300.0,19.1461,19.1999,19.0855,19.1326,63300.0
2008-07-10 10:20:00,28.44,28.46,28.24,28.37,61200.0,19.1461,19.1595,19.0114,19.0989,61200.0
2008-07-10 10:30:00,28.39,28.51,28.29,28.45,58400.0,19.1124,19.1932,19.0451,19.1528,58400.0
2008-07-10 10:40:00,28.44,28.53,28.33,28.37,54300.0,19.1461,19.2066,19.072,19.0989,54300.0
2008-07-10 10:50:00,28.37,28.38,28.2,28.21,29400.0,19.0989,19.1057,18.9845,18.9912,29400.0
2008-07-10 11:00:00,28.22,28.46,28.18,28.33,47300.0,18.998,19.1595,18.971,19.072,47300.0
2008-07-10 11:10:00,28.35,28.42,28.18,28.22,44900.0,19.0855,19.1326,18.971,18.998,44900.0
2008-07-10 11:20:00,28.24,28.31,28.16,28.21,24500.0,19.0114,19.0585,18.9576,18.9912,24500.0
2008-07-10 11:30:00,28.2,28.28,28.18,28.25,52000.0,18.9845,19.0383,18.971,19.0181,52000.0
2008-07-10 11:40:00,28.27,28.29,28.15,28.15,34500.0,19.0316,19.0451,18.9508,18.9508,34500.0
2008-07-10 11:50:00,28.16,28.27,28.14,28.27,43100.0,18.9576,19.0316,18.9441,19.0316,43100.0
2008-07-10 12:00:00,28.28,28.37,28.27,28.27,36700.0,19.0383,19.0989,19.0316,19.0316,36700.0
2008-07-10 12:10:00,28.28,28.34,28.27,28.27,30900.0,19.0383,19.0787,19.0316,19.0316,30900.0
2008-07-10 12:20:00,28.27,28.29,28.17,28.18,30400.0,19.0316,19.0451,18.9643,18.971,30400.0
2008-07-10 12:30:00,28.19,28.25,28.16,28.21,27600.0,18.9778,19.0181,18.9576,18.9912,27600.0
2008-07-10 12:40:00,28.19,28.23,28.16,28.16,21500.0,18.9778,19.0047,18.9576,18.9576,21500.0
2008-07-10 12:50:00,28.16,28.23,28.1,28.22,49600.0,18.9576,19.0047,18.9172,18.998,49600.0
2008-07-10 13:00:00,28.24,28.43,28.2,28.42,72700.0,19.0114,19.1393,18.9845,19.1326,72700.0
2008-07-10 13:10:00,28.41,28.43,28.31,28.31,37600.0,19.1259,19.1393,19.0585,19.0585,37600.0
2008-07-10 13:20:00,28.31,28.36,28.25,28.26,37200.0,19.0585,19.0922,19.0181,19.0249,37200.0
2008-07-10 13:30:00,28.27,28.34,28.21,28.29,43200.0,19.0316,19.0787,18.9912,19.0451,43200.0
2008-07-10 13:40:00,28.27,28.31,28.23,28.3,30500.0,19.0316,19.0585,19.0047,19.0518,30500.0
2008-07-10 13:50:00,28.3,28.34,28.27,28.28,30700.0,19.0518,19.0787,19.0316,19.0383,30700.0
2008-07-10 14:00:00,28.28,28.3,28.2,28.22,32400.0,19.0383,19.0518,18.9845,18.998,32400.0
2008-07-10 14:10:00,28.22,28.26,28.14,28.15,44100.0,18.998,19.0249,18.9441,18.9508,44100.0
2008-07-10 14:20:00,28.14,28.27,28.06,28.12,39200.0,18.9441,19.0316,18.8902,18.9306,39200.0
2008-07-10 14:30:00,28.13,28.21,28.08,28.16,35200.0,18.9374,18.9912,18.9037,18.9576,35200.0
2008-07-10 14:40:00,28.17,28.19,28.03,28.12,55600.0,18.9643,18.9778,18.87,18.9306,55600.0
2008-07-10 14:50:00,28.1,28.24,28.05,28.09,75600.0,18.9172,19.0114,18.8835,18.9104,75600.0
2008-07-10 15:00:00,28.1,28.31,28.06,28.3,74200.0,18.9172,19.0585,18.8902,19.0518,74200.0
2008-07-10 15:10:00,28.29,28.33,28.18,28.18,50300.0,19.0451,19.072,18.971,18.971,50300.0
2008-07-10 15:20:00,28.19,28.29,28.18,28.26,61400.0,18.9778,19.0451,18.971,19.0249,61400.0
2008-07-10 15:30:00,28.25,28.29,28.18,28.2,65900.0,19.0181,19.0451,18.971,18.9845,65900.0
2008-07-10 15:40:00,28.22,28.38,28.19,28.38,77500.0,18.998,19.1057,18.9778,19.1057,77500.0
2008-07-10 15:50:00,28.39,28.41,28.3,28.41,79600.0,19.1124,19.1259,19.0518,19.1259,79600.0
2008-07-11 09:30:00,28.34,28.34,27.39,27.84,62100.0,19.0787,19.0787,18.4392,18.7421,62100.0
2008-07-11 09:40:00,27.84,28.12,27.73,28.1,43800.0,18.7421,18.9306,18.6681,18.9172,43800.0
2008-07-11 09:50:00,28.12,28.12,27.78,27.84,50700.0,18.9306,18.9306,18.7017,18.7421,50700.0
2008-07-11 10:00:00,27.85,28.02,27.76,27.93,69700.0,18.7489,18.8633,18.6883,18.8027,69700.0
2008-07-11 10:10:00,27.93,27.95,27.81,27.85,65700.0,18.8027,18.8162,18.7219,18.7489,65700.0
2008-07-11 10:20:00,27.86,27.98,27.81,27.95,67800.0,18.7556,18.8364,18.7219,18.8162,67800.0
2008-07-11 10:30:00,27.93,28.04,27.82,27.97,50600.0,18.8027,18.8768,18.7287,18.8296,50600.0
2008-07-11 10:40:00,27.98,28.05,27.96,28.0,37300.0,18.8364,18.8835,18.8229,18.8498,37300.0
2008-07-11 10:50:00,28.01,28.03,27.89,27.97,40200.0,18.8566,18.87,18.7758,18.8296,40200.0
2008-07-11 11:00:00,27.97,27.97,27.8,27.83,46700.0,18.8296,18.8296,18.7152,18.7354,46700.0
2008-07-11 11:10:00,27.83,27.97,27.82,27.93,49200.0,18.7354,18.8296,18.7287,18.8027,49200.0
2008-07-11 11:20:00,27.96,27.98,27.85,27.86,77300.0,18.8229,18.8364,18.7489,18.7556,77300.0
2008-07-11 11:30:00,27.87,27.95,27.79,27.9,76600.0,18.7623,18.8162,18.7085,18.7825,76600.0
2008-07-11 11:40:00,27.89,27.93,27.82,27.88,91100.0,18.7758,18.8027,18.7287,18.7691,91100.0
2008-07-11 11:50:00,27.9,27.9,27.79,27.89,71700.0,18.7825,18.7825,18.7085,18.7758,71700.0
2008-07-11 12:00:00,27.9,27.9,27.76,27.8,102800.0,18.7825,18.7825,18.6883,18.7152,102800.0
2008-07-11 12:10:00,27.8,27.85,27.74,27.76,66700.0,18.7152,18.7489,18.6748,18.6883,66700.0
2008-07-11 12:20:00,27.77,27.82,27.72,27.78,55400.0,18.695,18.7287,18.6613,18.7017,55400.0
2008-07-11 12:30:00,27.79,27.82,27.71,27.75,60300.0,18.7085,18.7287,18.6546,18.6815,60300.0
2008-07-11 12:40:00,27.76,27.87,27.75,27.84,45300.0,18.6883,18.7623,18.6815,18.7421,45300.0
2008-07-11 12:50:00,27.84,27.87,27.79,27.86,70400.0,18.7421,18.7623,18.7085,18.7556,70400.0
2008-07-11 13:00:00,27.87,27.9,27.82,27.88,54800.0,18.7623,18.7825,18.7287,18.7691,54800.0
2008-07-11 13:10:00,27.89,27.91,27.82,27.86,66600.0,18.7758,18.7893,18.7287,18.7556,66600.0
2008-07-11 13:20:00,27.86,27.9,27.79,27.82,60700.0,18.7556,18.7825,18.7085,18.7287,60700.0
2008-07-11 13:30:00,27.83,27.85,27.8,27.82,68200.0,18.7354,18.7489,18.7152,18.7287,68200.0
2008-07-11 13:40:00,27.82,27.98,27.8,27.8,147800.0,18.7287,18.8364,18.7152,18.7152,147800.0
2008-07-11 13:50:00,27.82,27.85,27.73,27.79,138800.0,18.7287,18.7489,18.6681,18.7085,138800.0
2008-07-11 14:00:00,27.8,27.9,27.72,27.77,139900.0,18.7152,18.7825,18.6613,18.695,139900.0
2008-07-11 14:10:00,27.78,27.82,27.73,27.76,103800.0,18.7017,18.7287,18.6681,18.6883,103800.0
2008-07-11 14:20:00,27.77,27.77,27.63,27.69,72900.0,18.695,18.695,18.6008,18.6412,72900.0
2008-07-11 14:30:00,27.69,27.73,27.63,27.67,81600.0,18.6412,18.6681,18.6008,18.6277,81600.0
2008-07-11 14:40:00,27.68,27.89,27.66,27.88,86900.0,18.6344,18.7758,18.621,18.7691,86900.0
2008-07-11 14:50:00,27.89,28.02,27.77,28.0,128100.0,18.7758,18.8633,18.695,18.8498,128100.0
2008-07-11 15:00:00,28.01,28.22,27.91,28.15,142600.0,18.8566,18.998,18.7893,18.9508,142600.0
2008-07-11 15:10:00,28.16,28.2,27.88,27.88,80400.0,18.9576,18.9845,18.7691,18.7691,80400.0
2008-07-11 15:20:00,27.89,28.02,27.83,27.97,93600.0,18.7758,18.8633,18.7354,18.8296,93600.0
2008-07-11 15:30:00,27.97,27.98,27.75,27.79,78400.0,18.8296,18.8364,18.6815,18.7085,78400.0
2008-07-11 15:40:00,27.79,27.93,27.7,27.92,82500.0,18.7085,18.8027,18.6479,18.796,82500.0
2008-07-11 15:50:00,27.92,28.01,27.88,27.91,84700.0,18.796,18.8566,18.7691,18.7893,84700.0
2008-07-14 09:30:00,33.01,33.11,32.31,32.45,1219600.0,22.2226,22.2899,21.7514,21.8456,1219600.0
2008-07-14 09:40:00,32.44,32.57,32.13,32.26,1189700.0,21.8389,21.9264,21.6302,21.7177,1189700.0
2008-07-14 09:50:00,32.27,32.36,32.01,32.09,854800.0,21.7244,21.785,21.5494,21.6033,854800.0
2008-07-14 10:00:00,32.07,32.1,31.77,31.79,894500.0,21.5898,21.61,21.3878,21.4013,894500.0
2008-07-14 10:10:00,31.77,32.09,31.75,32.04,1018500.0,21.3878,21.6033,21.3744,21.5696,1018500.0
2008-07-14 10:20:00,32.03,32.3,32.0,32.25,565400.0,21.5629,21.7446,21.5427,21.711,565400.0
2008-07-14 10:30:00,32.24,32.24,31.94,31.94,329700.0,21.7043,21.7043,21.5023,21.5023,329700.0
2008-07-14 10:40:00,31.94,31.95,31.76,31.86,495400.0,21.5023,21.509,21.3811,21.4484,495400.0
2008-07-14 10:50:00,31.88,32.0,31.85,31.97,186500.0,21.4619,21.5427,21.4417,21.5225,186500.0
2008-07-14 11:00:00,31.96,32.0,31.72,31.86,385200.0,21.5158,21.5427,21.3542,21.4484,385200.0
2008-07-14 11:10:00,31.86,31.95,30.78,31.85,445900.0,21.4484,21.509,20.7214,21.4417,445900.0
2008-07-14 11:20:00,31.86,31.92,31.75,31.85,287500.0,21.4484,21.4888,21.3744,21.4417,287500.0
2008-07-14 11:30:00,31.85,31.87,31.67,31.71,155700.0,21.4417,21.4552,21.3205,21.3474,155700.0
2008-07-14 11:40:00,31.71,31.76,31.54,31.67,390200.0,21.3474,21.3811,21.233,21.3205,390200.0
2008-07-14 11:50:00,31.66,31.68,31.4,31.43,217600.0,21.3138,21.3273,21.1388,21.159,217600.0
2008-07-14 12:00:00,31.44,31.52,31.2,31.25,506300.0,21.1657,21.2195,21.0041,21.0378,506300.0
2008-07-14 12:10:00,31.27,31.44,31.11,31.43,222600.0,21.0512,21.1657,20.9435,21.159,222600.0
2008-07-14 12:20:00,31.43,31.43,31.31,31.33,90700.0,21.159,21.159,21.0782,21.0916,90700.0
2008-07-14 12:30:00,31.32,31.34,31.2,31.23,133200.0,21.0849,21.0984,21.0041,21.0243,133200.0
2008-07-14 12:40:00,31.23,31.24,31.16,31.24,90100.0,21.0243,21.031,20.9772,21.031,90100.0
2008-07-14 12:50:00,31.23,31.49,31.22,31.46,115600.0,21.0243,21.1993,21.0176,21.1791,115600.0
2008-07-14 13:00:00,31.47,31.58,31.46,31.56,309400.0,21.1859,21.2599,21.1791,21.2465,309400.0
2008-07-14 13:10:00,31.56,31.72,31.54,31.64,129300.0,21.2465,21.3542,21.233,21.3003,129300.0
2008-07-14 13:20:00,31.64,31.8,31.62,31.63,90500.0,21.3003,21.408,21.2869,21.2936,90500.0
2008-07-14 13:30:00,31.64,31.74,31.61,31.67,89400.0,21.3003,21.3676,21.2801,21.3205,89400.0
2008-07-14 13:40:00,31.68,31.74,31.63,31.73,107700.0,21.3273,21.3676,21.2936,21.3609,107700.0
2008-07-14 13:50:00,31.74,31.75,31.61,31.63,116400.0,21.3676,21.3744,21.2801,21.2936,116400.0
2008-07-14 14:00:00,31.63,31.69,31.59,31.65,126600.0,21.2936,21.334,21.2667,21.3071,126600.0
2008-07-14 14:10:00,31.65,31.68,31.59,31.61,111100.0,21.3071,21.3273,21.2667,21.2801,111100.0
2008-07-14 14:20:00,31.61,31.64,31.57,31.62,100100.0,21.2801,21.3003,21.2532,21.2869,100100.0
2008-07-14 14:30:00,31.61,31.76,31.6,31.74,150100.0,21.2801,21.3811,21.2734,21.3676,150100.0
2008-07-14 14:40:00,31.74,31.74,31.65,31.68,69700.0,21.3676,21.3676,21.3071,21.3273,69700.0
2008-07-14 14:50:00,31.67,31.68,31.48,31.5,157600.0,21.3205,21.3273,21.1926,21.2061,157600.0
2008-07-14 15:00:00,31.5,31.59,31.46,31.58,151700.0,21.2061,21.2667,21.1791,21.2599,151700.0
2008-07-14 15:10:00,31.57,31.67,31.54,31.67,100000.0,21.2532,21.3205,21.233,21.3205,100000.0
2008-07-14 15:20:00,31.67,31.73,31.53,31.67,167900.0,21.3205,21.3609,21.2263,21.3205,167900.0
2008-07-14 15:30:00,31.67,31.75,31.67,31.7,272900.0,21.3205,21.3744,21.3205,21.3407,272900.0
2008-07-14 15:40:00,31.71,31.81,31.66,31.77,269900.0,21.3474,21.4148,21.3138,21.3878,269900.0
2008-07-14 15:50:00,31.77,31.91,31.75,31.78,300200.0,21.3878,21.4821,21.3744,21.3946,300200.0
2008-07-15 09:30:00,31.33,31.62,30.21,31.45,295300.0,21.0916,21.2869,20.3376,21.1724,295300.0
2008-07-15 09:40:00,31.49,31.5,31.22,31.36,213900.0,21.1993,21.2061,21.0176,21.1118,213900.0
2008-07-15 09:50:00,31.36,31.38,31.25,31.31,249000.0,21.1118,21.1253,21.0378,21.0782,249000.0
2008-07-15 10:00:00,31.32,31.33,31.22,31.25,140600.0,21.0849,21.0916,21.0176,21.0378,140600.0
2008-07-15 10:10:00,31.25,31.35,31.2,31.34,190000.0,21.0378,21.1051,21.0041,21.0984,190000.0
2008-07-15 10:20:00,31.34,31.35,31.28,31.28,213700.0,21.0984,21.1051,21.058,21.058,213700.0
2008-07-15 10:30:00,31.28,31.29,31.2,31.24,233400.0,21.058,21.0647,21.0041,21.031,233400.0
2008-07-15 10:40:00,31.25,31.27,31.16,31.23,144600.0,21.0378,21.0512,20.9772,21.0243,144600.0
2008-07-15 10:50:00,31.22,31.25,31.13,31.19,206700.0,21.0176,21.0378,20.957,20.9974,206700.0
2008-07-15 11:00:00,31.2,31.22,31.06,31.11,136000.0,21.0041,21.0176,20.9099,20.9435,136000.0
2008-07-15 11:10:00,31.1,31.23,31.08,31.18,103400.0,20.9368,21.0243,20.9233,20.9906,103400.0
2008-07-15 11:20:00,31.18,31.21,31.13,31.14,129700.0,20.9906,21.0108,20.957,20.9637,129700.0
2008-07-15 11:30:00,31.14,31.18,30.96,30.97,104200.0,20.9637,20.9906,20.8425,20.8493,104200.0
2008-07-15 11:40:00,30.98,31.03,30.82,30.89,148300.0,20.856,20.8897,20.7483,20.7954,148300.0
2008-07-15 11:50:00,30.9,31.06,30.86,31.0,278000.0,20.8022,20.9099,20.7752,20.8695,278000.0
2008-07-15 12:00:00,31.01,31.08,30.93,30.93,136200.0,20.8762,20.9233,20.8223,20.8223,136200.0
2008-07-15 12:10:00,30.93,31.06,30.86,31.01,133300.0,20.8223,20.9099,20.7752,20.8762,133300.0
2008-07-15 12:20:00,31.0,31.22,31.0,31.19,186600.0,20.8695,21.0176,20.8695,20.9974,186600.0
2008-07-15 12:30:00,31.18,31.25,31.18,31.21,107600.0,20.9906,21.0378,20.9906,21.0108,107600.0
2008-07-15 12:40:00,31.22,31.6,31.19,31.26,194700.0,21.0176,21.2734,20.9974,21.0445,194700.0
2008-07-15 12:50:00,31.24,31.38,31.1,31.13,110500.0,21.031,21.1253,20.9368,20.957,110500.0
2008-07-15 13:00:00,31.13,31.21,31.04,31.06,119100.0,20.957,21.0108,20.8964,20.9099,119100.0
2008-07-15 13:10:00,31.06,31.14,31.0,31.0,72800.0,20.9099,20.9637,20.8695,20.8695,72800.0
2008-07-15 13:20:00,31.01,31.01,30.93,30.95,74500.0,20.8762,20.8762,20.8223,20.8358,74500.0
2008-07-15 13:30:00,30.94,30.99,30.76,30.77,62400.0,20.8291,20.8627,20.7079,20.7146,62400.0
2008-07-15 13:40:00,30.77,30.81,30.53,30.59,78500.0,20.7146,20.7416,20.5531,20.5935,78500.0
2008-07-15 13:50:00,30.59,30.59,30.26,30.27,123700.0,20.5935,20.5935,20.3713,20.378,123700.0
2008-07-15 14:00:00,30.27,30.39,30.21,30.32,139500.0,20.378,20.4588,20.3376,20.4117,139500.0
2008-07-15 14:10:00,30.31,30.53,30.31,30.47,141700.0,20.405,20.5531,20.405,20.5127,141700.0
2008-07-15 14:20:00,30.48,30.65,30.46,30.63,96200.0,20.5194,20.6338,20.5059,20.6204,96200.0
2008-07-15 14:30:00,30.63,30.69,30.6,30.6,89000.0,20.6204,20.6608,20.6002,20.6002,89000.0
2008-07-15 14:40:00,30.61,30.61,30.54,30.59,70800.0,20.6069,20.6069,20.5598,20.5935,70800.0
2008-07-15 14:50:00,30.59,30.59,30.52,30.52,94400.0,20.5935,20.5935,20.5463,20.5463,94400.0
2008-07-15 15:00:00,30.54,30.79,30.52,30.74,186700.0,20.5598,20.7281,20.5463,20.6944,186700.0
2008-07-15 15:10:00,30.73,30.74,30.6,30.69,127000.0,20.6877,20.6944,20.6002,20.6608,127000.0
2008-07-15 15:20:00,30.69,30.81,30.63,30.63,146000.0,20.6608,20.7416,20.6204,20.6204,146000.0
2008-07-15 15:30:00,30.63,30.64,30.54,30.55,203700.0,20.6204,20.6271,20.5598,20.5665,203700.0
2008-07-15 15:40:00,30.56,30.6,30.35,30.46,265300.0,20.5733,20.6002,20.4319,20.5059,265300.0
2008-07-15 15:50:00,30.47,30.55,30.35,30.37,175200.0,20.5127,20.5665,20.4319,20.4453,175200.0
2008-07-16 09:30:00,30.41,30.77,30.4,30.72,86400.0,20.4723,20.7146,20.4655,20.681,86400.0
2008-07-16 09:40:00,30.74,30.76,30.62,30.73,89100.0,20.6944,20.7079,20.6137,20.6877,89100.0
2008-07-16 09:50:00,30.74,31.14,30.69,31.04,124400.0,20.6944,20.9637,20.6608,20.8964,124400.0
2008-07-16 10:00:00,31.04,31.05,30.8,30.85,138400.0,20.8964,20.9031,20.7348,20.7685,138400.0
2008-07-16 10:10:00,30.85,30.87,30.6,30.6,54700.0,20.7685,20.782,20.6002,20.6002,54700.0
2008-07-16 10:20:00,30.57,30.77,30.56,30.76,133000.0,20.58,20.7146,20.5733,20.7079,133000.0
2008-07-16 10:30:00,30.77,30.86,30.71,30.86,54700.0,20.7146,20.7752,20.6742,20.7752,54700.0
2008-07-16 10:40:00,30.86,30.86,30.73,30.75,124100.0,20.7752,20.7752,20.6877,20.7012,124100.0
2008-07-16 10:50:00,30.76,30.76,30.56,30.57,91800.0,20.7079,20.7079,20.5733,20.58,91800.0
2008-07-16 11:00:00,30.57,30.59,30.52,30.53,101500.0,20.58,20.5935,20.5463,20.5531,101500.0
2008-07-16 11:10:00,30.53,30.62,30.5,30.54,104900.0,20.5531,20.6137,20.5329,20.5598,104900.0
2008-07-16 11:20:00,30.54,30.62,30.52,30.61,77100.0,20.5598,20.6137,20.5463,20.6069,77100.0
2008-07-16 11:30:00,30.62,30.63,30.6,30.61,80000.0,20.6137,20.6204,20.6002,20.6069,80000.0
2008-07-16 11:40:00,30.62,30.66,30.6,30.61,38900.0,20.6137,20.6406,20.6002,20.6069,38900.0
2008-07-16 11:50:00,30.62,30.63,30.59,30.6,66500.0,20.6137,20.6204,20.5935,20.6002,66500.0
2008-07-16 12:00:00,30.6,30.62,30.57,30.62,31600.0,20.6002,20.6137,20.58,20.6137,31600.0
2008-07-16 12:10:00,30.62,30.64,30.6,30.6,71900.0,20.6137,20.6271,20.6002,20.6002,71900.0
2008-07-16 12:20:00,30.6,30.66,30.6,30.66,71100.0,20.6002,20.6406,20.6002,20.6406,71100.0
2008-07-16 12:30:00,30.66,30.66,30.61,30.64,24600.0,20.6406,20.6406,20.6069,20.6271,24600.0
2008-07-16 12:40:00,30.64,30.72,30.62,30.67,22400.0,20.6271,20.681,20.6137,20.6473,22400.0
2008-07-16 12:50:00,30.68,30.7,30.66,30.7,17700.0,20.654,20.6675,20.6406,20.6675,17700.0
2008-07-16 13:00:00,30.69,30.8,30.69,30.77,50500.0,20.6608,20.7348,20.6608,20.7146,50500.0
2008-07-16 13:10:00,30.78,30.8,30.76,30.77,41300.0,20.7214,20.7348,20.7079,20.7146,41300.0
2008-07-16 13:20:00,30.76,30.8,30.76,30.79,28500.0,20.7079,20.7348,20.7079,20.7281,28500.0
2008-07-16 13:30:00,30.79,30.84,30.79,30.8,9900.0,20.7281,20.7618,20.7281,20.7348,9900.0
2008-07-16 13:40:00,30.8,30.84,30.8,30.8,50600.0,20.7348,20.7618,20.7348,20.7348,50600.0
2008-07-16 13:50:00,30.8,30.82,30.79,30.81,52200.0,20.7348,20.7483,20.7281,20.7416,52200.0
2008-07-16 14:00:00,30.81,30.93,30.79,30.87,87700.0,20.7416,20.8223,20.7281,20.782,87700.0
2008-07-16 14:10:00,30.87,30.89,30.83,30.86,50900.0,20.782,20.7954,20.755,20.7752,50900.0
2008-07-16 14:20:00,30.86,31.05,30.8,31.0,56500.0,20.7752,20.9031,20.7348,20.8695,56500.0
2008-07-16 14:30:00,31.0,31.15,30.99,31.09,69100.0,20.8695,20.9705,20.8627,20.9301,69100.0
2008-07-16 14:40:00,31.11,31.14,31.06,31.1,52700.0,20.9435,20.9637,20.9099,20.9368,52700.0
2008-07-16 14:50:00,31.08,31.12,31.04,31.07,36800.0,20.9233,20.9503,20.8964,20.9166,36800.0
2008-07-16 15:00:00,31.06,31.09,31.0,31.02,69700.0,20.9099,20.9301,20.8695,20.8829,69700.0
2008-07-16 15:10:00,31.01,31.01,30.94,30.95,56600.0,20.8762,20.8762,20.8291,20.8358,56600.0
2008-07-16 15:20:00,30.95,31.16,30.93,31.13,83600.0,20.8358,20.9772,20.8223,20.957,83600.0
2008-07-16 15:30:00,31.13,31.16,31.05,31.13,93500.0,20.957,20.9772,20.9031,20.957,93500.0
2008-07-16 15:40:00,31.13,31.13,31.05,31.09,65600.0,20.957,20.957,20.9031,20.9301,65600.0
2008-07-16 15:50:00,31.09,31.41,31.07,31.41,250900.0,20.9301,21.1455,20.9166,21.1455,250900.0
2008-07-17 09:30:00,31.5,31.5,31.1,31.37,55400.0,21.2061,21.2061,20.9368,21.1186,55400.0
2008-07-17 09:40:00,31.36,31.7,31.36,31.55,46200.0,21.1118,21.3407,21.1118,21.2397,46200.0
2008-07-17 09:50:00,31.55,31.61,31.47,31.48,48600.0,21.2397,21.2801,21.1859,21.1926,48600.0
2008-07-17 10:00:00,31.48,31.5,31.27,31.32,53700.0,21.1926,21.2061,21.0512,21.0849,53700.0
2008-07-17 10:10:00,31.33,31.43,31.26,31.39,99300.0,21.0916,21.159,21.0445,21.132,99300.0
2008-07-17 10:20:00,31.39,31.39,31.25,31.3,35100.0,21.132,21.132,21.0378,21.0714,35100.0
2008-07-17 10:30:00,31.29,31.33,31.25,31.25,35300.0,21.0647,21.0916,21.0378,21.0378,35300.0
2008-07-17 10:40:00,31.25,31.46,31.16,31.38,83800.0,21.0378,21.1791,20.9772,21.1253,83800.0
2008-07-17 10:50:00,31.39,31.46,31.38,31.43,46900.0,21.132,21.1791,21.1253,21.159,46900.0
2008-07-17 11:00:00,31.43,31.51,31.4,31.46,66900.0,21.159,21.2128,21.1388,21.1791,66900.0
2008-07-17 11:10:00,31.46,31.51,31.44,31.48,31400.0,21.1791,21.2128,21.1657,21.1926,31400.0
2008-07-17 11:20:00,31.48,31.61,31.44,31.59,56200.0,21.1926,21.2801,21.1657,21.2667,56200.0
2008-07-17 11:30:00,31.6,31.7,31.58,31.63,57700.0,21.2734,21.3407,21.2599,21.2936,57700.0
2008-07-17 11:40:00,31.61,31.68,31.6,31.68,51000.0,21.2801,21.3273,21.2734,21.3273,51000.0
2008-07-17 11:50:00,31.66,31.79,31.66,31.77,48800.0,21.3138,21.4013,21.3138,21.3878,48800.0
2008-07-17 12:00:00,31.77,31.82,31.75,31.8,34100.0,21.3878,21.4215,21.3744,21.408,34100.0
2008-07-17 12:10:00,31.79,31.88,31.78,31.86,51400.0,21.4013,21.4619,21.3946,21.4484,51400.0
2008-07-17 12:20:00,31.86,31.93,31.84,31.91,39600.0,21.4484,21.4956,21.435,21.4821,39600.0
2008-07-17 12:30:00,31.91,31.91,31.84,31.86,25500.0,21.4821,21.4821,21.435,21.4484,25500.0
2008-07-17 12:40:00,31.86,31.92,31.79,31.92,21500.0,21.4484,21.4888,21.4013,21.4888,21500.0
2008-07-17 12:50:00,31.93,31.95,31.87,31.94,49100.0,21.4956,21.509,21.4552,21.5023,49100.0
2008-07-17 13:00:00,31.93,31.94,31.85,31.92,35600.0,21.4956,21.5023,21.4417,21.4888,35600.0
2008-07-17 13:10:00,31.91,32.26,31.9,32.25,110200.0,21.4821,21.7177,21.4754,21.711,110200.0
2008-07-17 13:20:00,32.25,32.36,32.23,32.33,231300.0,21.711,21.785,21.6975,21.7648,231300.0
2008-07-17 13:30:00,32.33,32.35,32.19,32.19,172300.0,21.7648,21.7783,21.6706,21.6706,172300.0
2008-07-17 13:40:00,32.19,32.23,32.16,32.21,77400.0,21.6706,21.6975,21.6504,21.6841,77400.0
2008-07-17 13:50:00,32.21,32.21,32.12,32.17,194200.0,21.6841,21.6841,21.6235,21.6571,194200.0
2008-07-17 14:00:00,32.17,32.2,32.13,32.18,79000.0,21.6571,21.6773,21.6302,21.6639,79000.0
2008-07-17 14:10:00,32.18,32.27,32.18,32.25,238000.0,21.6639,21.7244,21.6639,21.711,238000.0
2008-07-17 14:20:00,32.25,32.27,32.22,32.23,171700.0,21.711,21.7244,21.6908,21.6975,171700.0
2008-07-17 14:30:00,32.22,32.28,31.42,32.25,387300.0,21.6908,21.7312,21.1522,21.711,387300.0
2008-07-17 14:40:00,32.25,32.32,32.24,32.3,93600.0,21.711,21.7581,21.7043,21.7446,93600.0
2008-07-17 14:50:00,32.3,32.33,32.29,32.3,105400.0,21.7446,21.7648,21.7379,21.7446,105400.0
2008-07-17 15:00:00,32.31,32.34,32.25,32.31,63800.0,21.7514,21.7716,21.711,21.7514,63800.0
2008-07-17 15:10:00,32.31,32.41,32.3,32.4,107100.0,21.7514,21.8187,21.7446,21.812,107100.0
2008-07-17 15:20:00,32.4,32.43,32.34,32.37,138900.0,21.812,21.8322,21.7716,21.7918,138900.0
2008-07-17 15:30:00,32.38,32.43,32.34,32.41,133400.0,21.7985,21.8322,21.7716,21.8187,133400.0
2008-07-17 15:40:00,32.4,32.5,32.4,32.5,76900.0,21.812,21.8793,21.812,21.8793,76900.0
2008-07-17 15:50:00,32.49,32.51,32.44,32.5,226600.0,21.8726,21.886,21.8389,21.8793,226600.0
2008-07-18 09:30:00,32.6,32.7,31.96,32.21,70500.0,21.9466,22.0139,21.5158,21.6841,70500.0
2008-07-18 09:40:00,32.23,32.35,32.2,32.23,47800.0,21.6975,21.7783,21.6773,21.6975,47800.0
2008-07-18 09:50:00,32.25,32.27,32.15,32.18,73700.0,21.711,21.7244,21.6437,21.6639,73700.0
2008-07-18 10:00:00,32.2,32.22,32.11,32.16,55600.0,21.6773,21.6908,21.6167,21.6504,55600.0
2008-07-18 10:10:00,32.17,32.21,32.14,32.17,52000.0,21.6571,21.6841,21.6369,21.6571,52000.0
2008-07-18 10:20:00,32.15,32.16,32.04,32.12,62900.0,21.6437,21.6504,21.5696,21.6235,62900.0
2008-07-18 10:30:00,32.12,32.22,32.12,32.19,120900.0,21.6235,21.6908,21.6235,21.6706,120900.0
2008-07-18 10:40:00,32.18,32.19,32.05,32.09,31400.0,21.6639,21.6706,21.5763,21.6033,31400.0
2008-07-18 10:50:00,32.1,32.52,32.09,32.31,150100.0,21.61,21.8927,21.6033,21.7514,150100.0
2008-07-18 11:00:00,32.31,32.35,32.23,32.3,29600.0,21.7514,21.7783,21.6975,21.7446,29600.0
2008-07-18 11:10:00,32.3,32.44,32.3,32.44,30500.0,21.7446,21.8389,21.7446,21.8389,30500.0
2008-07-18 11:20:00,32.44,32.44,32.34,32.37,17400.0,21.8389,21.8389,21.7716,21.7918,17400.0
2008-07-18 11:30:00,32.37,32.47,32.34,32.35,31700.0,21.7918,21.8591,21.7716,21.7783,31700.0
2008-07-18 11:40:00,32.35,32.5,32.35,32.41,189400.0,21.7783,21.8793,21.7783,21.8187,189400.0
2008-07-18 11:50:00,32.4,32.51,32.39,32.46,117900.0,21.812,21.886,21.8052,21.8524,117900.0
2008-07-18 12:00:00,32.46,32.47,32.43,32.45,19900.0,21.8524,21.8591,21.8322,21.8456,19900.0
2008-07-18 12:10:00,32.45,32.47,32.44,32.47,46400.0,21.8456,21.8591,21.8389,21.8591,46400.0
2008-07-18 12:20:00,32.46,32.49,32.45,32.46,24100.0,21.8524,21.8726,21.8456,21.8524,24100.0
2008-07-18 12:30:00,32.46,32.5,32.44,32.45,55000.0,21.8524,21.8793,21.8389,21.8456,55000.0
2008-07-18 12:40:00,32.47,32.49,32.45,32.47,26100.0,21.8591,21.8726,21.8456,21.8591,26100.0
2008-07-18 12:50:00,32.49,32.49,32.47,32.49,61800.0,21.8726,21.8726,21.8591,21.8726,61800.0
2008-07-18 13:00:00,32.48,32.5,32.46,32.46,32000.0,21.8658,21.8793,21.8524,21.8524,32000.0
2008-07-18 13:10:00,32.46,32.5,32.45,32.48,117000.0,21.8524,21.8793,21.8456,21.8658,117000.0
2008-07-18 13:20:00,32.47,32.5,32.46,32.5,42900.0,21.8591,21.8793,21.8524,21.8793,42900.0
2008-07-18 13:30:00,32.5,32.51,32.44,32.45,104500.0,21.8793,21.886,21.8389,21.8456,104500.0
2008-07-18 13:40:00,32.45,32.5,32.45,32.49,35600.0,21.8456,21.8793,21.8456,21.8726,35600.0
2008-07-18 13:50:00,32.49,32.52,32.48,32.5,60400.0,21.8726,21.8927,21.8658,21.8793,60400.0
2008-07-18 14:00:00,32.5,32.53,32.49,32.51,24800.0,21.8793,21.8995,21.8726,21.886,24800.0
2008-07-18 14:10:00,32.5,32.58,32.49,32.56,38700.0,21.8793,21.9331,21.8726,21.9197,38700.0
2008-07-18 14:20:00,32.56,32.6,32.56,32.59,41100.0,21.9197,21.9466,21.9197,21.9399,41100.0
2008-07-18 14:30:00,32.59,32.59,32.35,32.38,883700.0,21.9399,21.9399,21.7783,21.7985,883700.0
2008-07-18 14:40:00,32.38,32.39,32.27,32.34,299100.0,21.7985,21.8052,21.7244,21.7716,299100.0
2008-07-18 14:50:00,32.34,32.36,32.3,32.31,147400.0,21.7716,21.785,21.7446,21.7514,147400.0
2008-07-18 15:00:00,32.32,32.39,32.27,32.39,207000.0,21.7581,21.8052,21.7244,21.8052,207000.0
2008-07-18 15:10:00,32.4,32.45,32.38,32.41,184700.0,21.812,21.8456,21.7985,21.8187,184700.0
2008-07-18 15:20:00,32.41,32.42,32.37,32.4,90600.0,21.8187,21.8254,21.7918,21.812,90600.0
2008-07-18 15:30:00,32.4,32.4,32.34,32.4,130800.0,21.812,21.812,21.7716,21.812,130800.0
2008-07-18 15:40:00,32.4,32.44,32.37,32.44,90900.0,21.812,21.8389,21.7918,21.8389,90900.0
2008-07-18 15:50:00,32.44,32.48,32.42,32.43,91600.0,21.8389,21.8658,21.8254,21.8322,91600.0
2008-07-21 09:30:00,32.68,32.83,32.44,32.61,57500.0,22.0005,22.1014,21.8389,21.9533,57500.0
2008-07-21 09:40:00,32.61,32.68,32.52,32.55,54900.0,21.9533,22.0005,21.8927,21.9129,54900.0
2008-07-21 09:50:00,32.54,32.96,32.54,32.65,76000.0,21.9062,22.189,21.9062,21.9803,76000.0
2008-07-21 10:00:00,32.66,32.69,32.57,32.62,22700.0,21.987,22.0072,21.9264,21.9601,22700.0
2008-07-21 10:10:00,32.62,32.8,32.59,32.73,35900.0,21.9601,22.0812,21.9399,22.0341,35900.0
2008-07-21 10:20:00,32.75,32.78,32.67,32.75,20900.0,22.0476,22.0678,21.9937,22.0476,20900.0
2008-07-21 10:30:00,32.75,32.78,32.69,32.74,26500.0,22.0476,22.0678,22.0072,22.0409,26500.0
2008-07-21 10:40:00,32.75,32.93,32.74,32.93,37200.0,22.0476,22.1688,22.0409,22.1688,37200.0
2008-07-21 10:50:00,32.9,32.94,32.8,32.82,43800.0,22.1486,22.1755,22.0812,22.0947,43800.0
2008-07-21 11:00:00,32.81,32.84,32.76,32.78,12500.0,22.088,22.1082,22.0543,22.0678,12500.0
2008-07-21 11:10:00,32.78,32.81,32.7,32.81,25300.0,22.0678,22.088,22.0139,22.088,25300.0
2008-07-21 11:20:00,32.8,32.86,32.76,32.83,27300.0,22.0812,22.1216,22.0543,22.1014,27300.0
2008-07-21 11:30:00,32.83,32.86,32.8,32.84,41600.0,22.1014,22.1216,22.0812,22.1082,41600.0
2008-07-21 11:40:00,32.83,32.92,32.83,32.89,16900.0,22.1014,22.162,22.1014,22.1418,16900.0
2008-07-21 11:50:00,32.89,32.93,32.85,32.86,34600.0,22.1418,22.1688,22.1149,22.1216,34600.0
2008-07-21 12:00:00,32.86,32.89,32.85,32.86,19700.0,22.1216,22.1418,22.1149,22.1216,19700.0
2008-07-21 12:10:00,32.86,32.88,32.85,32.85,33400.0,22.1216,22.1351,22.1149,22.1149,33400.0
2008-07-21 12:20:00,32.85,32.88,32.78,32.84,32100.0,22.1149,22.1351,22.0678,22.1082,32100.0
2008-07-21 12:30:00,32.85,32.91,32.84,32.9,23400.0,22.1149,22.1553,22.1082,22.1486,23400.0
2008-07-21 12:40:00,32.88,32.89,32.8,32.83,62800.0,22.1351,22.1418,22.0812,22.1014,62800.0
2008-07-21 12:50:00,32.85,32.88,32.81,32.81,28000.0,22.1149,22.1351,22.088,22.088,28000.0
2008-07-21 13:00:00,32.82,32.88,32.81,32.88,64700.0,22.0947,22.1351,22.088,22.1351,64700.0
2008-07-21 13:10:00,32.87,32.91,32.84,32.86,61200.0,22.1284,22.1553,22.1082,22.1216,61200.0
2008-07-21 13:20:00,32.86,32.9,32.82,32.84,59200.0,22.1216,22.1486,22.0947,22.1082,59200.0
2008-07-21 13:30:00,32.85,32.85,32.82,32.82,59300.0,22.1149,22.1149,22.0947,22.0947,59300.0
2008-07-21 13:40:00,32.83,32.83,32.8,32.81,13400.0,22.1014,22.1014,22.0812,22.088,13400.0
2008-07-21 13:50:00,32.83,32.9,32.79,32.84,67000.0,22.1014,22.1486,22.0745,22.1082,67000.0
2008-07-21 14:00:00,32.85,32.93,32.84,32.87,44700.0,22.1149,22.1688,22.1082,22.1284,44700.0
2008-07-21 14:10:00,32.87,32.9,32.84,32.88,157900.0,22.1284,22.1486,22.1082,22.1351,157900.0
2008-07-21 14:20:00,32.88,32.88,32.78,32.81,18000.0,22.1351,22.1351,22.0678,22.088,18000.0
2008-07-21 14:30:00,32.8,32.84,32.8,32.8,17300.0,22.0812,22.1082,22.0812,22.0812,17300.0
2008-07-21 14:40:00,32.8,32.87,32.8,32.83,69900.0,22.0812,22.1284,22.0812,22.1014,69900.0
2008-07-21 14:50:00,32.82,32.85,32.81,32.84,26700.0,22.0947,22.1149,22.088,22.1082,26700.0
2008-07-21 15:00:00,32.84,32.86,32.8,32.85,68500.0,22.1082,22.1216,22.0812,22.1149,68500.0
2008-07-21 15:10:00,32.84,32.89,32.81,32.84,60500.0,22.1082,22.1418,22.088,22.1082,60500.0
2008-07-21 15:20:00,32.85,33.01,32.84,33.0,169800.0,22.1149,22.2226,22.1082,22.2159,169800.0
2008-07-21 15:30:00,33.01,33.01,32.93,32.96,76600.0,22.2226,22.2226,22.1688,22.189,76600.0
2008-07-21 15:40:00,32.96,33.0,32.92,32.96,93600.0,22.189,22.2159,22.162,22.189,93600.0
2008-07-21 15:50:00,32.95,32.98,32.79,32.85,222500.0,22.1822,22.2024,22.0745,22.1149,222500.0
2008-07-22 09:30:00,32.25,32.68,32.11,32.65,95700.0,21.711,22.0005,21.6167,21.9803,95700.0
2008-07-22 09:40:00,32.64,33.0,32.6,32.98,37100.0,21.9735,22.2159,21.9466,22.2024,37100.0
2008-07-22 09:50:00,32.96,33.03,32.8,33.0,67100.0,22.189,22.2361,22.0812,22.2159,67100.0
2008-07-22 10:00:00,32.99,33.07,32.92,32.97,108700.0,22.2092,22.263,22.162,22.1957,108700.0
2008-07-22 10:10:00,32.96,33.06,32.96,33.03,171200.0,22.189,22.2563,22.189,22.2361,171200.0
2008-07-22 10:20:00,33.02,33.21,33.02,33.04,72900.0,22.2294,22.3573,22.2294,22.2428,72900.0
2008-07-22 10:30:00,33.05,33.12,32.98,33.09,67100.0,22.2495,22.2967,22.2024,22.2765,67100.0
2008-07-22 10:40:00,33.09,33.15,33.08,33.15,71400.0,22.2765,22.3169,22.2697,22.3169,71400.0
2008-07-22 10:50:00,33.14,33.16,33.11,33.16,46500.0,22.3101,22.3236,22.2899,22.3236,46500.0
2008-07-22 11:00:00,33.16,33.18,33.13,33.15,71500.0,22.3236,22.3371,22.3034,22.3169,71500.0
2008-07-22 11:10:00,33.17,33.19,33.14,33.15,45400.0,22.3303,22.3438,22.3101,22.3169,45400.0
2008-07-22 11:20:00,33.15,33.16,33.13,33.14,31200.0,22.3169,22.3236,22.3034,22.3101,31200.0
2008-07-22 11:30:00,33.13,33.13,33.08,33.1,32300.0,22.3034,22.3034,22.2697,22.2832,32300.0
2008-07-22 11:40:00,33.1,33.13,33.09,33.13,17100.0,22.2832,22.3034,22.2765,22.3034,17100.0
2008-07-22 11:50:00,33.13,33.13,33.07,33.1,22400.0,22.3034,22.3034,22.263,22.2832,22400.0
2008-07-22 12:00:00,33.1,33.12,33.07,33.11,52300.0,22.2832,22.2967,22.263,22.2899,52300.0
2008-07-22 12:10:00,33.12,33.12,33.05,33.07,26200.0,22.2967,22.2967,22.2495,22.263,26200.0
2008-07-22 12:20:00,33.06,33.09,32.98,33.03,30400.0,22.2563,22.2765,22.2024,22.2361,30400.0
2008-07-22 12:30:00,33.03,33.03,32.97,32.98,22200.0,22.2361,22.2361,22.1957,22.2024,22200.0
2008-07-22 12:40:00,33.0,33.01,32.97,32.98,20900.0,22.2159,22.2226,22.1957,22.2024,20900.0
2008-07-22 12:50:00,32.98,33.0,32.97,32.99,16300.0,22.2024,22.2159,22.1957,22.2092,16300.0
2008-07-22 13:00:00,32.99,32.99,32.89,32.9,21800.0,22.2092,22.2092,22.1418,22.1486,21800.0
2008-07-22 13:10:00,32.9,32.94,32.88,32.93,28500.0,22.1486,22.1755,22.1351,22.1688,28500.0
2008-07-22 13:20:00,32.91,32.93,32.86,32.87,25700.0,22.1553,22.1688,22.1216,22.1284,25700.0
2008-07-22 13:30:00,32.87,32.9,32.86,32.9,30900.0,22.1284,22.1486,22.1216,22.1486,30900.0
2008-07-22 13:40:00,32.9,32.9,32.86,32.86,15500.0,22.1486,22.1486,22.1216,22.1216,15500.0
2008-07-22 13:50:00,32.87,32.88,32.78,32.78,23300.0,22.1284,22.1351,22.0678,22.0678,23300.0
2008-07-22 14:00:00,32.79,32.82,32.73,32.74,28400.0,22.0745,22.0947,22.0341,22.0409,28400.0
2008-07-22 14:10:00,32.75,32.75,32.63,32.73,40700.0,22.0476,22.0476,21.9668,22.0341,40700.0
2008-07-22 14:20:00,32.74,32.75,32.63,32.65,31600.0,22.0409,22.0476,21.9668,21.9803,31600.0
2008-07-22 14:30:00,32.66,32.7,32.55,32.65,45300.0,21.987,22.0139,21.9129,21.9803,45300.0
2008-07-22 14:40:00,32.64,32.65,32.53,32.53,56800.0,21.9735,21.9803,21.8995,21.8995,56800.0
2008-07-22 14:50:00,32.54,32.54,32.2,32.23,94300.0,21.9062,21.9062,21.6773,21.6975,94300.0
2008-07-22 15:00:00,32.23,32.29,32.14,32.17,138500.0,21.6975,21.7379,21.6369,21.6571,138500.0
2008-07-22 15:10:00,32.18,32.22,32.17,32.22,63900.0,21.6639,21.6908,21.6571,21.6908,63900.0
2008-07-22 15:20:00,32.22,32.27,32.17,32.22,96900.0,21.6908,21.7244,21.6571,21.6908,96900.0
2008-07-22 15:30:00,32.22,32.25,32.22,32.25,76400.0,21.6908,21.711,21.6908,21.711,76400.0
2008-07-22 15:40:00,32.25,32.31,32.25,32.3,69100.0,21.711,21.7514,21.711,21.7446,69100.0
2008-07-22 15:50:00,32.3,32.42,32.28,32.32,104400.0,21.7446,21.8254,21.7312,21.7581,104400.0
2008-07-23 09:30:00,32.39,32.54,32.25,32.26,73500.0,21.8052,21.9062,21.711,21.7177,73500.0
2008-07-23 09:40:00,32.27,32.28,32.2,32.25,52200.0,21.7244,21.7312,21.6773,21.711,52200.0
2008-07-23 09:50:00,32.26,32.31,32.1,32.26,126800.0,21.7177,21.7514,21.61,21.7177,126800.0
2008-07-23 10:00:00,32.26,32.29,32.25,32.28,62700.0,21.7177,21.7379,21.711,21.7312,62700.0
2008-07-23 10:10:00,32.29,32.4,32.28,32.4,31300.0,21.7379,21.812,21.7312,21.812,31300.0
2008-07-23 10:20:00,32.4,32.5,32.3,32.31,31000.0,21.812,21.8793,21.7446,21.7514,31000.0
2008-07-23 10:30:00,32.31,32.32,32.25,32.28,34300.0,21.7514,21.7581,21.711,21.7312,34300.0
2008-07-23 10:40:00,32.28,32.3,32.26,32.27,16900.0,21.7312,21.7446,21.7177,21.7244,16900.0
2008-07-23 10:50:00,32.26,32.3,32.25,32.27,17600.0,21.7177,21.7446,21.711,21.7244,17600.0
2008-07-23 11:00:00,32.26,32.27,32.13,32.15,22700.0,21.7177,21.7244,21.6302,21.6437,22700.0
2008-07-23 11:10:00,32.16,32.21,32.15,32.19,23300.0,21.6504,21.6841,21.6437,21.6706,23300.0
2008-07-23 11:20:00,32.19,32.28,32.19,32.26,34600.0,21.6706,21.7312,21.6706,21.7177,34600.0
2008-07-23 11:30:00,32.26,32.27,32.24,32.24,16600.0,21.7177,21.7244,21.7043,21.7043,16600.0
2008-07-23 11:40:00,32.24,32.28,32.23,32.27,30200.0,21.7043,21.7312,21.6975,21.7244,30200.0
2008-07-23 11:50:00,32.27,32.31,32.27,32.3,30600.0,21.7244,21.7514,21.7244,21.7446,30600.0
2008-07-23 12:00:00,32.3,32.3,32.22,32.22,49500.0,21.7446,21.7446,21.6908,21.6908,49500.0
2008-07-23 12:10:00,32.22,32.22,32.19,32.22,69300.0,21.6908,21.6908,21.6706,21.6908,69300.0
2008-07-23 12:20:00,32.2,32.21,32.19,32.2,67500.0,21.6773,21.6841,21.6706,21.6773,67500.0
2008-07-23 12:30:00,32.2,32.22,32.19,32.21,23900.0,21.6773,21.6908,21.6706,21.6841,23900.0
2008-07-23 12:40:00,32.21,32.86,32.19,32.24,99500.0,21.6841,22.1216,21.6706,21.7043,99500.0
2008-07-23 12:50:00,32.24,32.25,32.22,32.24,22500.0,21.7043,21.711,21.6908,21.7043,22500.0
2008-07-23 13:00:00,32.25,32.26,32.24,32.25,76300.0,21.711,21.7177,21.7043,21.711,76300.0
2008-07-23 13:10:00,32.25,32.26,32.25,32.26,22800.0,21.711,21.7177,21.711,21.7177,22800.0
2008-07-23 13:20:00,32.26,32.29,32.25,32.29,33600.0,21.7177,21.7379,21.711,21.7379,33600.0
2008-07-23 13:30:00,32.28,32.36,32.28,32.36,37800.0,21.7312,21.785,21.7312,21.785,37800.0
2008-07-23 13:40:00,32.35,32.41,32.33,32.41,34600.0,21.7783,21.8187,21.7648,21.8187,34600.0
2008-07-23 13:50:00,32.41,32.43,32.31,32.33,32200.0,21.8187,21.8322,21.7514,21.7648,32200.0
2008-07-23 14:00:00,32.31,32.43,32.31,32.41,48200.0,21.7514,21.8322,21.7514,21.8187,48200.0
2008-07-23 14:10:00,32.4,32.44,32.39,32.43,21700.0,21.812,21.8389,21.8052,21.8322,21700.0
2008-07-23 14:20:00,32.43,32.46,32.41,32.46,25000.0,21.8322,21.8524,21.8187,21.8524,25000.0
2008-07-23 14:30:00,32.46,32.47,32.38,32.39,22700.0,21.8524,21.8591,21.7985,21.8052,22700.0
2008-07-23 14:40:00,32.38,32.4,32.29,32.3,55900.0,21.7985,21.812,21.7379,21.7446,55900.0
2008-07-23 14:50:00,32.31,32.32,32.29,32.32,53400.0,21.7514,21.7581,21.7379,21.7581,53400.0
2008-07-23 15:00:00,32.31,32.32,32.26,32.31,112100.0,21.7514,21.7581,21.7177,21.7514,112100.0
2008-07-23 15:10:00,32.3,32.38,32.3,32.31,94100.0,21.7446,21.7985,21.7446,21.7514,94100.0
2008-07-23 15:20:00,32.32,32.33,32.29,32.3,52500.0,21.7581,21.7648,21.7379,21.7446,52500.0
2008-07-23 15:30:00,32.32,32.39,32.29,32.36,80600.0,21.7581,21.8052,21.7379,21.785,80600.0
2008-07-23 15:40:00,32.36,32.49,32.36,32.48,112100.0,21.785,21.8726,21.785,21.8658,112100.0
2008-07-23 15:50:00,32.48,32.75,32.48,32.69,202300.0,21.8658,22.0476,21.8658,22.0072,202300.0
2008-07-24 09:30:00,32.67,33.06,32.67,32.91,31500.0,21.9937,22.2563,21.9937,22.1553,31500.0
2008-07-24 09:40:00,32.89,33.06,32.81,32.92,33800.0,22.1418,22.2563,22.088,22.162,33800.0
2008-07-24 09:50:00,32.91,32.95,32.72,32.77,76400.0,22.1553,22.1822,22.0274,22.0611,76400.0
2008-07-24 10:00:00,32.77,32.8,32.67,32.75,60000.0,22.0611,22.0812,21.9937,22.0476,60000.0
2008-07-24 10:10:00,32.75,33.01,32.75,33.0,45000.0,22.0476,22.2226,22.0476,22.2159,45000.0
2008-07-24 10:20:00,32.97,33.01,32.83,32.93,50100.0,22.1957,22.2226,22.1014,22.1688,50100.0
2008-07-24 10:30:00,32.9,33.0,32.83,32.89,49000.0,22.1486,22.2159,22.1014,22.1418,49000.0
2008-07-24 10:40:00,32.89,32.97,32.86,32.89,48700.0,22.1418,22.1957,22.1216,22.1418,48700.0
2008-07-24 10:50:00,32.89,32.97,32.89,32.91,41600.0,22.1418,22.1957,22.1418,22.1553,41600.0
2008-07-24 11:00:00,32.91,32.96,32.89,32.9,43400.0,22.1553,22.189,22.1418,22.1486,43400.0
2008-07-24 11:10:00,32.9,33.11,32.9,33.04,68900.0,22.1486,22.2899,22.1486,22.2428,68900.0
2008-07-24 11:20:00,33.03,33.05,32.93,32.95,29300.0,22.2361,22.2495,22.1688,22.1822,29300.0
2008-07-24 11:30:00,32.95,32.98,32.84,32.86,55900.0,22.1822,22.2024,22.1082,22.1216,55900.0
2008-07-24 11:40:00,32.87,33.02,32.83,32.92,86300.0,22.1284,22.2294,22.1014,22.162,86300.0
2008-07-24 11:50:00,32.92,33.21,32.9,33.08,56100.0,22.162,22.3573,22.1486,22.2697,56100.0
2008-07-24 12:00:00,33.07,33.07,33.01,33.02,25000.0,22.263,22.263,22.2226,22.2294,25000.0
2008-07-24 12:10:00,33.04,33.05,32.97,33.05,33600.0,22.2428,22.2495,22.1957,22.2495,33600.0
2008-07-24 12:20:00,33.05,33.08,33.0,33.03,46900.0,22.2495,22.2697,22.2159,22.2361,46900.0
2008-07-24 12:30:00,33.04,33.12,32.96,33.02,49600.0,22.2428,22.2967,22.189,22.2294,49600.0
2008-07-24 12:40:00,33.04,33.07,32.98,33.03,108400.0,22.2428,22.263,22.2024,22.2361,108400.0
2008-07-24 12:50:00,33.03,33.03,32.9,32.9,37900.0,22.2361,22.2361,22.1486,22.1486,37900.0
2008-07-24 13:00:00,32.9,32.96,32.81,32.9,162800.0,22.1486,22.189,22.088,22.1486,162800.0
2008-07-24 13:10:00,32.91,32.96,32.8,32.9,115700.0,22.1553,22.189,22.0812,22.1486,115700.0
2008-07-24 13:20:00,32.9,32.92,32.77,32.83,90300.0,22.1486,22.162,22.0611,22.1014,90300.0
2008-07-24 13:30:00,32.82,32.88,32.69,32.81,89900.0,22.0947,22.1351,22.0072,22.088,89900.0
2008-07-24 13:40:00,32.81,32.82,32.74,32.79,39300.0,22.088,22.0947,22.0409,22.0745,39300.0
2008-07-24 13:50:00,32.79,32.8,32.74,32.77,37100.0,22.0745,22.0812,22.0409,22.0611,37100.0
2008-07-24 14:00:00,32.77,32.83,32.75,32.83,38300.0,22.0611,22.1014,22.0476,22.1014,38300.0
2008-07-24 14:10:00,32.82,32.84,32.76,32.82,34800.0,22.0947,22.1082,22.0543,22.0947,34800.0
2008-07-24 14:20:00,32.82,32.82,32.74,32.74,48000.0,22.0947,22.0947,22.0409,22.0409,48000.0
2008-07-24 14:30:00,32.76,32.85,32.74,32.8,73900.0,22.0543,22.1149,22.0409,22.0812,73900.0
2008-07-24 14:40:00,32.8,32.85,32.8,32.83,36900.0,22.0812,22.1149,22.0812,22.1014,36900.0
2008-07-24 14:50:00,32.83,32.85,32.69,32.8,35900.0,22.1014,22.1149,22.0072,22.0812,35900.0
2008-07-24 15:00:00,32.8,32.84,32.74,32.81,51000.0,22.0812,22.1082,22.0409,22.088,51000.0
2008-07-24 15:10:00,32.83,32.83,32.73,32.8,52000.0,22.1014,22.1014,22.0341,22.0812,52000.0
2008-07-24 15:20:00,32.8,32.84,32.73,32.74,62000.0,22.0812,22.1082,22.0341,22.0409,62000.0
2008-07-24 15:30:00,32.74,32.8,32.71,32.75,85300.0,22.0409,22.0812,22.0207,22.0476,85300.0
2008-07-24 15:40:00,32.75,32.76,32.67,32.72,104100.0,22.0476,22.0543,21.9937,22.0274,104100.0
2008-07-24 15:50:00,32.72,32.98,32.69,32.97,76300.0,22.0274,22.2024,22.0072,22.1957,76300.0
2008-07-25 09:30:00,32.75,32.79,32.45,32.52,56700.0,22.0476,22.0745,21.8456,21.8927,56700.0
2008-07-25 09:40:00,32.54,32.6,32.51,32.58,36900.0,21.9062,21.9466,21.886,21.9331,36900.0
2008-07-25 09:50:00,32.59,32.96,32.59,32.79,72900.0,21.9399,22.189,21.9399,22.0745,72900.0
2008-07-25 10:00:00,32.8,32.97,32.75,32.96,47700.0,22.0812,22.1957,22.0476,22.189,47700.0
2008-07-25 10:10:00,32.95,33.08,32.95,33.04,42100.0,22.1822,22.2697,22.1822,22.2428,42100.0
2008-07-25 10:20:00,33.03,33.04,32.89,32.92,38900.0,22.2361,22.2428,22.1418,22.162,38900.0
2008-07-25 10:30:00,32.91,32.93,32.86,32.89,17100.0,22.1553,22.1688,22.1216,22.1418,17100.0
2008-07-25 10:40:00,32.88,32.9,32.82,32.86,19700.0,22.1351,22.1486,22.0947,22.1216,19700.0
2008-07-25 10:50:00,32.86,32.88,32.84,32.88,31900.0,22.1216,22.1351,22.1082,22.1351,31900.0
2008-07-25 11:00:00,32.89,33.03,32.88,33.02,29300.0,22.1418,22.2361,22.1351,22.2294,29300.0
2008-07-25 11:10:00,33.02,33.13,33.0,33.02,64700.0,22.2294,22.3034,22.2159,22.2294,64700.0
2008-07-25 11:20:00,33.02,33.03,32.88,32.88,25600.0,22.2294,22.2361,22.1351,22.1351,25600.0
2008-07-25 11:30:00,32.88,32.89,32.78,32.78,15700.0,22.1351,22.1418,22.0678,22.0678,15700.0
2008-07-25 11:40:00,32.79,32.79,32.7,32.7,34300.0,22.0745,22.0745,22.0139,22.0139,34300.0
2008-07-25 11:50:00,32.7,32.83,32.7,32.79,29500.0,22.0139,22.1014,22.0139,22.0745,29500.0
2008-07-25 12:00:00,32.8,32.81,32.78,32.81,57700.0,22.0812,22.088,22.0678,22.088,57700.0
2008-07-25 12:10:00,32.8,32.81,32.69,32.76,165600.0,22.0812,22.088,22.0072,22.0543,165600.0
2008-07-25 12:20:00,32.77,32.82,32.74,32.78,26600.0,22.0611,22.0947,22.0409,22.0678,26600.0
2008-07-25 12:30:00,32.78,32.85,32.71,32.74,37000.0,22.0678,22.1149,22.0207,22.0409,37000.0
2008-07-25 12:40:00,32.73,32.83,32.73,32.77,54400.0,22.0341,22.1014,22.0341,22.0611,54400.0
2008-07-25 12:50:00,32.75,32.79,32.75,32.76,22000.0,22.0476,22.0745,22.0476,22.0543,22000.0
2008-07-25 13:00:00,32.76,32.77,32.74,32.75,16400.0,22.0543,22.0611,22.0409,22.0476,16400.0
2008-07-25 13:10:00,32.74,32.75,32.63,32.75,21200.0,22.0409,22.0476,21.9668,22.0476,21200.0
2008-07-25 13:20:00,32.75,32.76,32.69,32.73,17900.0,22.0476,22.0543,22.0072,22.0341,17900.0
2008-07-25 13:30:00,32.72,32.74,32.71,32.74,7100.0,22.0274,22.0409,22.0207,22.0409,7100.0
2008-07-25 13:40:00,32.73,32.74,32.68,32.71,18000.0,22.0341,22.0409,22.0005,22.0207,18000.0
2008-07-25 13:50:00,32.7,32.75,32.69,32.71,12900.0,22.0139,22.0476,22.0072,22.0207,12900.0
2008-07-25 14:00:00,32.7,32.76,32.7,32.75,23300.0,22.0139,22.0543,22.0139,22.0476,23300.0
2008-07-25 14:10:00,32.74,32.75,32.7,32.71,15200.0,22.0409,22.0476,22.0139,22.0207,15200.0
2008-07-25 14:20:00,32.72,32.74,32.7,32.73,20800.0,22.0274,22.0409,22.0139,22.0341,20800.0
2008-07-25 14:30:00,32.73,32.78,32.72,32.73,73900.0,22.0341,22.0678,22.0274,22.0341,73900.0
2008-07-25 14:40:00,32.73,32.82,32.71,32.8,43200.0,22.0341,22.0947,22.0207,22.0812,43200.0
2008-07-25 14:50:00,32.8,32.82,32.78,32.78,35300.0,22.0812,22.0947,22.0678,22.0678,35300.0
2008-07-25 15:00:00,32.78,32.79,32.73,32.75,38300.0,22.0678,22.0745,22.0341,22.0476,38300.0
2008-07-25 15:10:00,32.76,32.79,32.75,32.79,58200.0,22.0543,22.0745,22.0476,22.0745,58200.0
2008-07-25 15:20:00,32.78,32.85,32.72,32.72,53500.0,22.0678,22.1149,22.0274,22.0274,53500.0
2008-07-25 15:30:00,32.72,32.8,32.71,32.78,54100.0,22.0274,22.0812,22.0207,22.0678,54100.0
2008-07-25 15:40:00,32.77,32.8,32.75,32.75,66500.0,22.0611,22.0812,22.0476,22.0476,66500.0
2008-07-25 15:50:00,32.75,32.76,32.64,32.75,66400.0,22.0476,22.0543,21.9735,22.0476,66400.0
2008-07-28 09:30:00,32.51,32.67,32.31,32.4,92200.0,21.886,21.9937,21.7514,21.812,92200.0
2008-07-28 09:40:00,32.4,32.47,32.23,32.34,92000.0,21.812,21.8591,21.6975,21.7716,92000.0
2008-07-28 09:50:00,32.31,32.38,32.25,32.27,42200.0,21.7514,21.7985,21.711,21.7244,42200.0
2008-07-28 10:00:00,32.28,32.3,32.2,32.2,161100.0,21.7312,21.7446,21.6773,21.6773,161100.0
2008-07-28 10:10:00,32.21,32.28,32.17,32.21,41600.0,21.6841,21.7312,21.6571,21.6841,41600.0
2008-07-28 10:20:00,32.21,32.25,32.15,32.17,27300.0,21.6841,21.711,21.6437,21.6571,27300.0
2008-07-28 10:30:00,32.18,32.21,32.15,32.19,37100.0,21.6639,21.6841,21.6437,21.6706,37100.0
2008-07-28 10:40:00,32.19,32.19,32.15,32.17,25600.0,21.6706,21.6706,21.6437,21.6571,25600.0
2008-07-28 10:50:00,32.16,32.19,32.15,32.16,19900.0,21.6504,21.6706,21.6437,21.6504,19900.0
2008-07-28 11:00:00,32.15,32.18,32.15,32.15,32200.0,21.6437,21.6639,21.6437,21.6437,32200.0
2008-07-28 11:10:00,32.15,32.16,32.01,32.02,334800.0,21.6437,21.6504,21.5494,21.5561,334800.0
2008-07-28 11:20:00,32.02,32.04,31.99,32.01,46900.0,21.5561,21.5696,21.5359,21.5494,46900.0
2008-07-28 11:30:00,32.01,32.01,31.93,31.95,64400.0,21.5494,21.5494,21.4956,21.509,64400.0
2008-07-28 11:40:00,31.96,31.97,31.94,31.95,33400.0,21.5158,21.5225,21.5023,21.509,33400.0
2008-07-28 11:50:00,31.96,31.96,31.78,31.78,36700.0,21.5158,21.5158,21.3946,21.3946,36700.0
2008-07-28 12:00:00,31.78,31.85,31.77,31.84,38100.0,21.3946,21.4417,21.3878,21.435,38100.0
2008-07-28 12:10:00,31.83,31.85,31.75,31.77,59600.0,21.4282,21.4417,21.3744,21.3878,59600.0
2008-07-28 12:20:00,31.76,31.8,31.74,31.79,79700.0,21.3811,21.408,21.3676,21.4013,79700.0
2008-07-28 12:30:00,31.78,31.81,31.76,31.79,36500.0,21.3946,21.4148,21.3811,21.4013,36500.0
2008-07-28 12:40:00,31.79,31.85,31.75,31.84,45200.0,21.4013,21.4417,21.3744,21.435,45200.0
2008-07-28 12:50:00,31.84,31.88,31.84,31.85,24600.0,21.435,21.4619,21.435,21.4417,24600.0
2008-07-28 13:00:00,31.85,31.85,31.75,31.75,45800.0,21.4417,21.4417,21.3744,21.3744,45800.0
2008-07-28 13:10:00,31.76,31.81,31.68,31.75,100700.0,21.3811,21.4148,21.3273,21.3744,100700.0
2008-07-28 13:20:00,31.75,31.77,31.74,31.75,36500.0,21.3744,21.3878,21.3676,21.3744,36500.0
2008-07-28 13:30:00,31.75,31.76,31.61,31.62,71300.0,21.3744,21.3811,21.2801,21.2869,71300.0
2008-07-28 13:40:00,31.62,31.66,31.6,31.6,69500.0,21.2869,21.3138,21.2734,21.2734,69500.0
2008-07-28 13:50:00,31.6,31.6,31.51,31.53,44800.0,21.2734,21.2734,21.2128,21.2263,44800.0
2008-07-28 14:00:00,31.54,31.63,31.53,31.6,54700.0,21.233,21.2936,21.2263,21.2734,54700.0
2008-07-28 14:10:00,31.6,31.62,31.6,31.61,40800.0,21.2734,21.2869,21.2734,21.2801,40800.0
2008-07-28 14:20:00,31.6,31.66,31.6,31.65,66000.0,21.2734,21.3138,21.2734,21.3071,66000.0
2008-07-28 14:30:00,31.65,31.73,31.65,31.71,50600.0,21.3071,21.3609,21.3071,21.3474,50600.0
2008-07-28 14:40:00,31.72,31.94,31.69,31.85,172400.0,21.3542,21.5023,21.334,21.4417,172400.0
2008-07-28 14:50:00,31.85,32.04,31.77,32.0,158300.0,21.4417,21.5696,21.3878,21.5427,158300.0
2008-07-28 15:00:00,32.0,32.04,31.96,32.03,119200.0,21.5427,21.5696,21.5158,21.5629,119200.0
2008-07-28 15:10:00,32.01,32.23,31.99,32.2,94700.0,21.5494,21.6975,21.5359,21.6773,94700.0
2008-07-28 15:20:00,32.2,32.27,32.18,32.26,136200.0,21.6773,21.7244,21.6639,21.7177,136200.0
2008-07-28 15:30:00,32.25,32.25,32.06,32.1,151800.0,21.711,21.711,21.5831,21.61,151800.0
2008-07-28 15:40:00,32.1,32.15,32.06,32.07,172100.0,21.61,21.6437,21.5831,21.5898,172100.0
2008-07-28 15:50:00,32.08,32.15,32.07,32.13,184300.0,21.5965,21.6437,21.5898,21.6302,184300.0
2008-07-29 09:30:00,31.95,32.22,31.95,32.0,48600.0,21.509,21.6908,21.509,21.5427,48600.0
2008-07-29 09:40:00,32.0,32.1,31.99,32.05,21200.0,21.5427,21.61,21.5359,21.5763,21200.0
2008-07-29 09:50:00,32.05,32.14,32.05,32.09,29700.0,21.5763,21.6369,21.5763,21.6033,29700.0
2008-07-29 10:00:00,32.11,32.16,32.0,32.03,45300.0,21.6167,21.6504,21.5427,21.5629,45300.0
2008-07-29 10:10:00,32.04,32.15,31.99,32.13,37200.0,21.5696,21.6437,21.5359,21.6302,37200.0
2008-07-29 10:20:00,32.11,32.15,32.0,32.01,15500.0,21.6167,21.6437,21.5427,21.5494,15500.0
2008-07-29 10:30:00,32.01,32.1,32.01,32.05,33500.0,21.5494,21.61,21.5494,21.5763,33500.0
2008-07-29 10:40:00,32.06,32.15,32.06,32.1,30200.0,21.5831,21.6437,21.5831,21.61,30200.0
2008-07-29 10:50:00,32.08,32.14,32.08,32.11,24500.0,21.5965,21.6369,21.5965,21.6167,24500.0
2008-07-29 11:00:00,32.09,32.1,32.04,32.05,24600.0,21.6033,21.61,21.5696,21.5763,24600.0
2008-07-29 11:10:00,32.06,32.07,32.01,32.03,98800.0,21.5831,21.5898,21.5494,21.5629,98800.0
2008-07-29 11:20:00,32.04,32.05,31.92,31.92,38600.0,21.5696,21.5763,21.4888,21.4888,38600.0
2008-07-29 11:30:00,31.93,31.98,31.9,31.93,14200.0,21.4956,21.5292,21.4754,21.4956,14200.0
2008-07-29 11:40:00,31.94,31.99,31.89,31.99,16100.0,21.5023,21.5359,21.4686,21.5359,16100.0
2008-07-29 11:50:00,31.97,32.0,31.89,31.98,27800.0,21.5225,21.5427,21.4686,21.5292,27800.0
2008-07-29 12:00:00,31.98,32.0,31.93,31.97,51100.0,21.5292,21.5427,21.4956,21.5225,51100.0
2008-07-29 12:10:00,31.96,31.96,31.89,31.9,12600.0,21.5158,21.5158,21.4686,21.4754,12600.0
2008-07-29 12:20:00,31.9,32.0,31.87,31.99,56100.0,21.4754,21.5427,21.4552,21.5359,56100.0
2008-07-29 12:30:00,31.98,32.0,31.95,32.0,61700.0,21.5292,21.5427,21.509,21.5427,61700.0
2008-07-29 12:40:00,31.99,32.0,31.98,31.99,64800.0,21.5359,21.5427,21.5292,21.5359,64800.0
2008-07-29 12:50:00,31.98,32.0,31.98,32.0,47100.0,21.5292,21.5427,21.5292,21.5427,47100.0
2008-07-29 13:00:00,32.0,32.0,31.96,31.99,36100.0,21.5427,21.5427,21.5158,21.5359,36100.0
2008-07-29 13:10:00,31.97,32.01,31.93,31.98,48000.0,21.5225,21.5494,21.4956,21.5292,48000.0
2008-07-29 13:20:00,31.98,32.0,31.97,32.0,48200.0,21.5292,21.5427,21.5225,21.5427,48200.0
2008-07-29 13:30:00,32.0,32.05,32.0,32.0,74900.0,21.5427,21.5763,21.5427,21.5427,74900.0
2008-07-29 13:40:00,32.0,32.0,31.96,31.99,46100.0,21.5427,21.5427,21.5158,21.5359,46100.0
2008-07-29 13:50:00,32.0,32.0,31.98,32.0,48000.0,21.5427,21.5427,21.5292,21.5427,48000.0
2008-07-29 14:00:00,32.0,32.0,31.97,31.99,32500.0,21.5427,21.5427,21.5225,21.5359,32500.0
2008-07-29 14:10:00,31.99,32.0,31.98,32.0,40100.0,21.5359,21.5427,21.5292,21.5427,40100.0
2008-07-29 14:20:00,32.0,32.0,31.98,32.0,42900.0,21.5427,21.5427,21.5292,21.5427,42900.0
2008-07-29 14:30:00,32.0,32.04,31.99,32.0,61600.0,21.5427,21.5696,21.5359,21.5427,61600.0
2008-07-29 14:40:00,32.0,32.03,31.98,32.03,49600.0,21.5427,21.5629,21.5292,21.5629,49600.0
2008-07-29 14:50:00,32.01,32.03,32.0,32.0,31000.0,21.5494,21.5629,21.5427,21.5427,31000.0
2008-07-29 15:00:00,32.01,32.03,32.0,32.03,33400.0,21.5494,21.5629,21.5427,21.5629,33400.0
2008-07-29 15:10:00,32.02,32.04,32.0,32.02,47800.0,21.5561,21.5696,21.5427,21.5561,47800.0
2008-07-29 15:20:00,32.02,32.07,32.0,32.01,30500.0,21.5561,21.5898,21.5427,21.5494,30500.0
2008-07-29 15:30:00,32.0,32.04,32.0,32.03,42400.0,21.5427,21.5696,21.5427,21.5629,42400.0
2008-07-29 15:40:00,32.02,32.11,32.01,32.1,50900.0,21.5561,21.6167,21.5494,21.61,50900.0
2008-07-29 15:50:00,32.1,32.26,32.09,32.12,226900.0,21.61,21.7177,21.6033,21.6235,226900.0
2008-07-30 09:30:00,32.29,32.6,32.21,32.51,53200.0,21.7379,21.9466,21.6841,21.886,53200.0
2008-07-30 09:40:00,32.5,32.52,32.2,32.22,22600.0,21.8793,21.8927,21.6773,21.6908,22600.0
2008-07-30 09:50:00,32.2,32.31,32.14,32.22,28000.0,21.6773,21.7514,21.6369,21.6908,28000.0
2008-07-30 10:00:00,32.22,32.22,32.0,32.16,22400.0,21.6908,21.6908,21.5427,21.6504,22400.0
2008-07-30 10:10:00,32.16,32.18,32.11,32.13,26300.0,21.6504,21.6639,21.6167,21.6302,26300.0
2008-07-30 10:20:00,32.14,32.16,32.09,32.13,58600.0,21.6369,21.6504,21.6033,21.6302,58600.0
2008-07-30 10:30:00,32.14,32.18,32.11,32.11,32300.0,21.6369,21.6639,21.6167,21.6167,32300.0
2008-07-30 10:40:00,32.1,32.3,32.1,32.23,104000.0,21.61,21.7446,21.61,21.6975,104000.0
2008-07-30 10:50:00,32.24,32.26,32.15,32.16,26900.0,21.7043,21.7177,21.6437,21.6504,26900.0
2008-07-30 11:00:00,32.16,32.18,32.1,32.14,22600.0,21.6504,21.6639,21.61,21.6369,22600.0
2008-07-30 11:10:00,32.14,32.28,32.11,32.19,20600.0,21.6369,21.7312,21.6167,21.6706,20600.0
2008-07-30 11:20:00,32.2,32.22,32.17,32.19,22900.0,21.6773,21.6908,21.6571,21.6706,22900.0
2008-07-30 11:30:00,32.19,32.22,32.15,32.17,21700.0,21.6706,21.6908,21.6437,21.6571,21700.0
2008-07-30 11:40:00,32.17,32.2,32.15,32.19,88800.0,21.6571,21.6773,21.6437,21.6706,88800.0
2008-07-30 11:50:00,32.19,32.22,32.17,32.17,27300.0,21.6706,21.6908,21.6571,21.6571,27300.0
2008-07-30 12:00:00,32.17,32.2,32.15,32.15,55300.0,21.6571,21.6773,21.6437,21.6437,55300.0
2008-07-30 12:10:00,32.15,32.17,32.13,32.15,17500.0,21.6437,21.6571,21.6302,21.6437,17500.0
2008-07-30 12:20:00,32.15,32.2,32.15,32.19,23200.0,21.6437,21.6773,21.6437,21.6706,23200.0
2008-07-30 12:30:00,32.18,32.2,32.16,32.18,18400.0,21.6639,21.6773,21.6504,21.6639,18400.0
2008-07-30 12:40:00,32.18,32.18,32.16,32.17,34900.0,21.6639,21.6639,21.6504,21.6571,34900.0
2008-07-30 12:50:00,32.17,32.18,32.13,32.15,33500.0,21.6571,21.6639,21.6302,21.6437,33500.0
2008-07-30 13:00:00,32.15,32.17,32.11,32.13,53400.0,21.6437,21.6571,21.6167,21.6302,53400.0
2008-07-30 13:10:00,32.13,32.17,32.13,32.16,22300.0,21.6302,21.6571,21.6302,21.6504,22300.0
2008-07-30 13:20:00,32.15,32.19,32.15,32.19,26300.0,21.6437,21.6706,21.6437,21.6706,26300.0
2008-07-30 13:30:00,32.19,32.21,32.16,32.17,23700.0,21.6706,21.6841,21.6504,21.6571,23700.0
2008-07-30 13:40:00,32.15,32.19,32.13,32.17,22200.0,21.6437,21.6706,21.6302,21.6571,22200.0
2008-07-30 13:50:00,32.16,32.19,32.15,32.16,31800.0,21.6504,21.6706,21.6437,21.6504,31800.0
2008-07-30 14:00:00,32.17,32.2,32.15,32.19,18300.0,21.6571,21.6773,21.6437,21.6706,18300.0
2008-07-30 14:10:00,32.18,32.19,32.17,32.18,21800.0,21.6639,21.6706,21.6571,21.6639,21800.0
2008-07-30 14:20:00,32.17,32.21,32.17,32.2,22600.0,21.6571,21.6841,21.6571,21.6773,22600.0
2008-07-30 14:30:00,32.2,32.22,32.16,32.18,19200.0,21.6773,21.6908,21.6504,21.6639,19200.0
2008-07-30 14:40:00,32.17,32.26,32.17,32.17,99300.0,21.6571,21.7177,21.6571,21.6571,99300.0
2008-07-30 14:50:00,32.17,32.2,32.17,32.19,29800.0,21.6571,21.6773,21.6571,21.6706,29800.0
2008-07-30 15:00:00,32.19,32.21,32.17,32.19,97100.0,21.6706,21.6841,21.6571,21.6706,97100.0
2008-07-30 15:10:00,32.19,32.32,32.18,32.29,83800.0,21.6706,21.7581,21.6639,21.7379,83800.0
2008-07-30 15:20:00,32.3,32.39,32.3,32.38,136900.0,21.7446,21.8052,21.7446,21.7985,136900.0
2008-07-30 15:30:00,32.38,32.4,32.27,32.3,165100.0,21.7985,21.812,21.7244,21.7446,165100.0
2008-07-30 15:40:00,32.3,32.37,32.29,32.36,59000.0,21.7446,21.7918,21.7379,21.785,59000.0
2008-07-30 15:50:00,32.36,32.41,32.33,32.39,112600.0,21.785,21.8187,21.7648,21.8052,112600.0
2008-07-31 09:30:00,32.23,32.47,32.15,32.4,137800.0,21.6975,21.8591,21.6437,21.812,137800.0
2008-07-31 09:40:00,32.41,32.42,32.12,32.27,101400.0,21.8187,21.8254,21.6235,21.7244,101400.0
2008-07-31 09:50:00,32.25,32.28,32.12,32.24,28500.0,21.711,21.7312,21.6235,21.7043,28500.0
2008-07-31 10:00:00,32.22,32.29,32.19,32.26,34400.0,21.6908,21.7379,21.6706,21.7177,34400.0
2008-07-31 10:10:00,32.28,32.3,32.25,32.26,22300.0,21.7312,21.7446,21.711,21.7177,22300.0
2008-07-31 10:20:00,32.25,32.28,32.2,32.24,57400.0,21.711,21.7312,21.6773,21.7043,57400.0
2008-07-31 10:30:00,32.24,32.25,32.16,32.24,38300.0,21.7043,21.711,21.6504,21.7043,38300.0
2008-07-31 10:40:00,32.24,32.42,32.22,32.4,42100.0,21.7043,21.8254,21.6908,21.812,42100.0
2008-07-31 10:50:00,32.37,32.4,32.35,32.38,7300.0,21.7918,21.812,21.7783,21.7985,7300.0
2008-07-31 11:00:00,32.38,32.43,32.37,32.42,13600.0,21.7985,21.8322,21.7918,21.8254,13600.0
2008-07-31 11:10:00,32.42,32.43,32.37,32.37,9300.0,21.8254,21.8322,21.7918,21.7918,9300.0
2008-07-31 11:20:00,32.37,32.43,32.33,32.33,25600.0,21.7918,21.8322,21.7648,21.7648,25600.0
2008-07-31 11:30:00,32.33,32.47,32.33,32.42,61200.0,21.7648,21.8591,21.7648,21.8254,61200.0
2008-07-31 11:40:00,32.42,32.45,32.34,32.35,14800.0,21.8254,21.8456,21.7716,21.7783,14800.0
2008-07-31 11:50:00,32.33,32.48,32.3,32.48,28400.0,21.7648,21.8658,21.7446,21.8658,28400.0
2008-07-31 12:00:00,32.47,32.48,32.41,32.45,20400.0,21.8591,21.8658,21.8187,21.8456,20400.0
2008-07-31 12:10:00,32.42,32.49,32.42,32.46,22100.0,21.8254,21.8726,21.8254,21.8524,22100.0
2008-07-31 12:20:00,32.45,32.52,32.43,32.49,28200.0,21.8456,21.8927,21.8322,21.8726,28200.0
2008-07-31 12:30:00,32.5,32.54,32.48,32.53,20000.0,21.8793,21.9062,21.8658,21.8995,20000.0
2008-07-31 12:40:00,32.53,32.56,32.53,32.55,22900.0,21.8995,21.9197,21.8995,21.9129,22900.0
2008-07-31 12:50:00,32.56,32.57,32.38,32.39,36400.0,21.9197,21.9264,21.7985,21.8052,36400.0
2008-07-31 13:00:00,32.38,32.49,32.38,32.46,42200.0,21.7985,21.8726,21.7985,21.8524,42200.0
2008-07-31 13:10:00,32.45,32.49,32.44,32.47,11700.0,21.8456,21.8726,21.8389,21.8591,11700.0
2008-07-31 13:20:00,32.48,32.48,32.45,32.47,14200.0,21.8658,21.8658,21.8456,21.8591,14200.0
2008-07-31 13:30:00,32.47,32.48,32.44,32.46,10500.0,21.8591,21.8658,21.8389,21.8524,10500.0
2008-07-31 13:40:00,32.45,32.48,32.45,32.47,13700.0,21.8456,21.8658,21.8456,21.8591,13700.0
2008-07-31 13:50:00,32.47,32.47,32.4,32.41,29800.0,21.8591,21.8591,21.812,21.8187,29800.0
2008-07-31 14:00:00,32.42,32.46,32.41,32.46,24700.0,21.8254,21.8524,21.8187,21.8524,24700.0
2008-07-31 14:10:00,32.45,32.5,32.43,32.5,18200.0,21.8456,21.8793,21.8322,21.8793,18200.0
2008-07-31 14:20:00,32.49,32.5,32.44,32.48,24900.0,21.8726,21.8793,21.8389,21.8658,24900.0
2008-07-31 14:30:00,32.47,32.57,32.47,32.56,23300.0,21.8591,21.9264,21.8591,21.9197,23300.0
2008-07-31 14:40:00,32.57,32.57,32.49,32.5,25600.0,21.9264,21.9264,21.8726,21.8793,25600.0
2008-07-31 14:50:00,32.5,32.52,32.46,32.49,27600.0,21.8793,21.8927,21.8524,21.8726,27600.0
2008-07-31 15:00:00,32.51,32.52,32.48,32.51,33900.0,21.886,21.8927,21.8658,21.886,33900.0
2008-07-31 15:10:00,32.51,32.58,32.5,32.56,44000.0,21.886,21.9331,21.8793,21.9197,44000.0
2008-07-31 15:20:00,32.56,32.61,32.54,32.6,37100.0,21.9197,21.9533,21.9062,21.9466,37100.0
2008-07-31 15:30:00,32.59,32.67,32.55,32.55,44200.0,21.9399,21.9937,21.9129,21.9129,44200.0
2008-07-31 15:40:00,32.55,32.57,32.46,32.5,39800.0,21.9129,21.9264,21.8524,21.8793,39800.0
2008-07-31 15:50:00,32.5,32.56,32.49,32.51,115200.0,21.8793,21.9197,21.8726,21.886,115200.0
2008-08-01 09:30:00,31.9,32.38,31.8,32.3,72600.0,21.4754,21.7985,21.408,21.7446,72600.0
2008-08-01 09:40:00,32.3,32.33,32.18,32.2,105500.0,21.7446,21.7648,21.6639,21.6773,105500.0
2008-08-01 09:50:00,32.22,32.27,32.11,32.26,101600.0,21.6908,21.7244,21.6167,21.7177,101600.0
2008-08-01 10:00:00,32.27,32.43,32.24,32.41,67800.0,21.7244,21.8322,21.7043,21.8187,67800.0
2008-08-01 10:10:00,32.41,32.41,32.35,32.4,56400.0,21.8187,21.8187,21.7783,21.812,56400.0
2008-08-01 10:20:00,32.4,32.41,32.29,32.29,162400.0,21.812,21.8187,21.7379,21.7379,162400.0
2008-08-01 10:30:00,32.3,32.53,32.3,32.53,54700.0,21.7446,21.8995,21.7446,21.8995,54700.0
2008-08-01 10:40:00,32.53,32.54,32.5,32.51,36800.0,21.8995,21.9062,21.8793,21.886,36800.0
2008-08-01 10:50:00,32.5,32.52,32.5,32.51,40000.0,21.8793,21.8927,21.8793,21.886,40000.0
2008-08-01 11:00:00,32.5,32.51,32.5,32.5,40100.0,21.8793,21.886,21.8793,21.8793,40100.0
2008-08-01 11:10:00,32.5,32.51,32.5,32.51,90200.0,21.8793,21.886,21.8793,21.886,90200.0
2008-08-01 11:20:00,32.5,32.64,32.5,32.6,125900.0,21.8793,21.9735,21.8793,21.9466,125900.0
2008-08-01 11:30:00,32.6,32.64,32.56,32.56,24000.0,21.9466,21.9735,21.9197,21.9197,24000.0
2008-08-01 11:40:00,32.57,32.57,32.5,32.5,38100.0,21.9264,21.9264,21.8793,21.8793,38100.0
2008-08-01 11:50:00,32.5,32.62,32.41,32.41,107700.0,21.8793,21.9601,21.8187,21.8187,107700.0
2008-08-01 12:00:00,32.42,32.45,32.31,32.44,85000.0,21.8254,21.8456,21.7514,21.8389,85000.0
2008-08-01 12:10:00,32.45,32.47,32.44,32.45,39000.0,21.8456,21.8591,21.8389,21.8456,39000.0
2008-08-01 12:20:00,32.46,32.5,32.45,32.47,41300.0,21.8524,21.8793,21.8456,21.8591,41300.0
2008-08-01 12:30:00,32.47,32.47,32.45,32.45,30000.0,21.8591,21.8591,21.8456,21.8456,30000.0
2008-08-01 12:40:00,32.46,32.47,32.45,32.45,18100.0,21.8524,21.8591,21.8456,21.8456,18100.0
2008-08-01 12:50:00,32.46,32.47,32.44,32.46,38200.0,21.8524,21.8591,21.8389,21.8524,38200.0
2008-08-01 13:00:00,32.46,32.5,32.41,32.43,88900.0,21.8524,21.8793,21.8187,21.8322,88900.0
2008-08-01 13:10:00,32.42,32.48,32.37,32.39,41000.0,21.8254,21.8658,21.7918,21.8052,41000.0
2008-08-01 13:20:00,32.39,32.43,32.37,32.43,51400.0,21.8052,21.8322,21.7918,21.8322,51400.0
2008-08-01 13:30:00,32.41,32.55,32.41,32.49,56300.0,21.8187,21.9129,21.8187,21.8726,56300.0
2008-08-01 13:40:00,32.49,32.49,32.42,32.45,24600.0,21.8726,21.8726,21.8254,21.8456,24600.0
2008-08-01 13:50:00,32.45,32.48,32.39,32.45,37800.0,21.8456,21.8658,21.8052,21.8456,37800.0
2008-08-01 14:00:00,32.45,32.5,32.41,32.49,57100.0,21.8456,21.8793,21.8187,21.8726,57100.0
2008-08-01 14:10:00,32.49,32.5,32.43,32.45,55800.0,21.8726,21.8793,21.8322,21.8456,55800.0
2008-08-01 14:20:00,32.46,32.46,32.4,32.44,47700.0,21.8524,21.8524,21.812,21.8389,47700.0
2008-08-01 14:30:00,32.44,32.46,32.42,32.45,47100.0,21.8389,21.8524,21.8254,21.8456,47100.0
2008-08-01 14:40:00,32.46,32.54,32.45,32.51,45800.0,21.8524,21.9062,21.8456,21.886,45800.0
2008-08-01 14:50:00,32.5,32.55,32.46,32.47,56100.0,21.8793,21.9129,21.8524,21.8591,56100.0
2008-08-01 15:00:00,32.47,32.56,32.41,32.55,74700.0,21.8591,21.9197,21.8187,21.9129,74700.0
2008-08-01 15:10:00,32.55,32.55,32.45,32.47,77900.0,21.9129,21.9129,21.8456,21.8591,77900.0
2008-08-01 15:20:00,32.47,32.48,32.44,32.44,28300.0,21.8591,21.8658,21.8389,21.8389,28300.0
2008-08-01 15:30:00,32.43,32.51,32.4,32.47,50900.0,21.8322,21.886,21.812,21.8591,50900.0
2008-08-01 15:40:00,32.47,32.49,32.45,32.48,56500.0,21.8591,21.8726,21.8456,21.8658,56500.0
2008-08-01 15:50:00,32.46,32.6,32.45,32.6,101600.0,21.8524,21.9466,21.8456,21.9466,101600.0
2008-08-04 09:30:00,32.64,32.79,32.47,32.77,31900.0,21.9735,22.0745,21.8591,22.0611,31900.0
2008-08-04 09:40:00,32.76,32.76,32.44,32.61,38600.0,22.0543,22.0543,21.8389,21.9533,38600.0
2008-08-04 09:50:00,32.61,32.64,32.53,32.55,29800.0,21.9533,21.9735,21.8995,21.9129,29800.0
2008-08-04 10:00:00,32.56,32.56,32.41,32.47,26700.0,21.9197,21.9197,21.8187,21.8591,26700.0
2008-08-04 10:10:00,32.47,32.47,32.31,32.33,33300.0,21.8591,21.8591,21.7514,21.7648,33300.0
2008-08-04 10:20:00,32.33,32.34,32.24,32.33,34700.0,21.7648,21.7716,21.7043,21.7648,34700.0
2008-08-04 10:30:00,32.34,32.38,32.33,32.37,11600.0,21.7716,21.7985,21.7648,21.7918,11600.0
2008-08-04 10:40:00,32.37,32.38,32.32,32.34,28300.0,21.7918,21.7985,21.7581,21.7716,28300.0
2008-08-04 10:50:00,32.34,32.37,32.32,32.36,18700.0,21.7716,21.7918,21.7581,21.785,18700.0
2008-08-04 11:00:00,32.36,32.4,32.34,32.39,42400.0,21.785,21.812,21.7716,21.8052,42400.0
2008-08-04 11:10:00,32.38,32.39,32.32,32.35,24800.0,21.7985,21.8052,21.7581,21.7783,24800.0
2008-08-04 11:20:00,32.36,32.41,32.35,32.41,42400.0,21.785,21.8187,21.7783,21.8187,42400.0
2008-08-04 11:30:00,32.42,32.45,32.39,32.41,23800.0,21.8254,21.8456,21.8052,21.8187,23800.0
2008-08-04 11:40:00,32.41,32.53,32.38,32.52,32200.0,21.8187,21.8995,21.7985,21.8927,32200.0
2008-08-04 11:50:00,32.52,32.53,32.49,32.52,18200.0,21.8927,21.8995,21.8726,21.8927,18200.0
2008-08-04 12:00:00,32.51,32.54,32.51,32.53,14700.0,21.886,21.9062,21.886,21.8995,14700.0
2008-08-04 12:10:00,32.54,32.55,32.46,32.47,14600.0,21.9062,21.9129,21.8524,21.8591,14600.0
2008-08-04 12:20:00,32.46,32.48,32.44,32.47,15800.0,21.8524,21.8658,21.8389,21.8591,15800.0
2008-08-04 12:30:00,32.47,32.48,32.45,32.45,15500.0,21.8591,21.8658,21.8456,21.8456,15500.0
2008-08-04 12:40:00,32.45,32.45,32.41,32.43,10000.0,21.8456,21.8456,21.8187,21.8322,10000.0
2008-08-04 12:50:00,32.42,32.43,32.39,32.4,13900.0,21.8254,21.8322,21.8052,21.812,13900.0
2008-08-04 13:00:00,32.4,32.44,32.39,32.43,15400.0,21.812,21.8389,21.8052,21.8322,15400.0
2008-08-04 13:10:00,32.43,32.43,32.41,32.43,8700.0,21.8322,21.8322,21.8187,21.8322,8700.0
2008-08-04 13:20:00,32.43,32.43,32.41,32.42,5800.0,21.8322,21.8322,21.8187,21.8254,5800.0
2008-08-04 13:30:00,32.42,32.43,32.42,32.43,17500.0,21.8254,21.8322,21.8254,21.8322,17500.0
2008-08-04 13:40:00,32.43,32.43,32.42,32.42,13900.0,21.8322,21.8322,21.8254,21.8254,13900.0
2008-08-04 13:50:00,32.42,32.43,32.42,32.43,11900.0,21.8254,21.8322,21.8254,21.8322,11900.0
2008-08-04 14:00:00,32.43,32.43,32.42,32.43,19000.0,21.8322,21.8322,21.8254,21.8322,19000.0
2008-08-04 14:10:00,32.43,32.44,32.42,32.43,36500.0,21.8322,21.8389,21.8254,21.8322,36500.0
2008-08-04 14:20:00,32.42,32.45,32.42,32.44,33400.0,21.8254,21.8456,21.8254,21.8389,33400.0
2008-08-04 14:30:00,32.44,32.45,32.44,32.44,71600.0,21.8389,21.8456,21.8389,21.8389,71600.0
2008-08-04 14:40:00,32.45,32.52,32.44,32.5,36900.0,21.8456,21.8927,21.8389,21.8793,36900.0
2008-08-04 14:50:00,32.51,32.54,32.51,32.51,25400.0,21.886,21.9062,21.886,21.886,25400.0
2008-08-04 15:00:00,32.51,32.51,32.45,32.49,27500.0,21.886,21.886,21.8456,21.8726,27500.0
2008-08-04 15:10:00,32.49,32.5,32.45,32.46,21700.0,21.8726,21.8793,21.8456,21.8524,21700.0
2008-08-04 15:20:00,32.45,32.46,32.41,32.41,25600.0,21.8456,21.8524,21.8187,21.8187,25600.0
2008-08-04 15:30:00,32.4,32.42,32.39,32.41,28200.0,21.812,21.8254,21.8052,21.8187,28200.0
2008-08-04 15:40:00,32.4,32.4,32.29,32.31,35200.0,21.812,21.812,21.7379,21.7514,35200.0
2008-08-04 15:50:00,32.31,32.39,32.22,32.3,84900.0,21.7514,21.8052,21.6908,21.7446,84900.0
2008-08-05 09:30:00,32.51,32.64,32.25,32.64,30300.0,21.886,21.9735,21.711,21.9735,30300.0
2008-08-05 09:40:00,32.64,32.74,32.61,32.63,29700.0,21.9735,22.0409,21.9533,21.9668,29700.0
2008-08-05 09:50:00,32.64,32.66,32.52,32.66,19800.0,21.9735,21.987,21.8927,21.987,19800.0
2008-08-05 10:00:00,32.67,32.78,32.66,32.77,13000.0,21.9937,22.0678,21.987,22.0611,13000.0
2008-08-05 10:10:00,32.75,32.78,32.74,32.78,58300.0,22.0476,22.0678,22.0409,22.0678,58300.0
2008-08-05 10:20:00,32.76,32.82,32.75,32.8,39100.0,22.0543,22.0947,22.0476,22.0812,39100.0
2008-08-05 10:30:00,32.81,32.81,32.77,32.8,48600.0,22.088,22.088,22.0611,22.0812,48600.0
2008-08-05 10:40:00,32.79,32.81,32.78,32.8,21400.0,22.0745,22.088,22.0678,22.0812,21400.0
2008-08-05 10:50:00,32.78,32.81,32.78,32.8,29800.0,22.0678,22.088,22.0678,22.0812,29800.0
2008-08-05 11:00:00,32.8,32.81,32.79,32.81,21400.0,22.0812,22.088,22.0745,22.088,21400.0
2008-08-05 11:10:00,32.8,32.91,32.76,32.91,33300.0,22.0812,22.1553,22.0543,22.1553,33300.0
2008-08-05 11:20:00,32.9,32.99,32.85,32.9,88200.0,22.1486,22.2092,22.1149,22.1486,88200.0
2008-08-05 11:30:00,32.9,33.06,32.89,33.06,66700.0,22.1486,22.2563,22.1418,22.2563,66700.0
2008-08-05 11:40:00,33.04,33.05,32.95,32.99,45600.0,22.2428,22.2495,22.1822,22.2092,45600.0
2008-08-05 11:50:00,33.0,33.01,32.97,33.01,65600.0,22.2159,22.2226,22.1957,22.2226,65600.0
2008-08-05 12:00:00,33.01,33.02,32.99,33.0,20200.0,22.2226,22.2294,22.2092,22.2159,20200.0
2008-08-05 12:10:00,33.0,33.01,33.0,33.01,28100.0,22.2159,22.2226,22.2159,22.2226,28100.0
2008-08-05 12:20:00,33.0,33.01,33.0,33.0,17200.0,22.2159,22.2226,22.2159,22.2159,17200.0
2008-08-05 12:30:00,33.0,33.01,33.0,33.01,38500.0,22.2159,22.2226,22.2159,22.2226,38500.0
2008-08-05 12:40:00,33.0,33.02,33.0,33.01,19000.0,22.2159,22.2294,22.2159,22.2226,19000.0
2008-08-05 12:50:00,33.0,33.05,33.0,33.04,28100.0,22.2159,22.2495,22.2159,22.2428,28100.0
2008-08-05 13:00:00,33.04,33.04,33.0,33.03,37400.0,22.2428,22.2428,22.2159,22.2361,37400.0
2008-08-05 13:10:00,33.03,33.05,33.01,33.03,34100.0,22.2361,22.2495,22.2226,22.2361,34100.0
2008-08-05 13:20:00,33.03,33.06,33.03,33.06,30600.0,22.2361,22.2563,22.2361,22.2563,30600.0
2008-08-05 13:30:00,33.06,33.11,33.05,33.05,65800.0,22.2563,22.2899,22.2495,22.2495,65800.0
2008-08-05 13:40:00,33.05,33.12,33.04,33.11,18300.0,22.2495,22.2967,22.2428,22.2899,18300.0
2008-08-05 13:50:00,33.11,33.16,33.1,33.13,40000.0,22.2899,22.3236,22.2832,22.3034,40000.0
2008-08-05 14:00:00,33.13,33.16,33.11,33.14,48600.0,22.3034,22.3236,22.2899,22.3101,48600.0
2008-08-05 14:10:00,33.14,33.31,33.13,33.18,56600.0,22.3101,22.4246,22.3034,22.3371,56600.0
2008-08-05 14:20:00,33.17,33.25,33.17,33.25,63600.0,22.3303,22.3842,22.3303,22.3842,63600.0
2008-08-05 14:30:00,33.25,33.27,33.22,33.23,60200.0,22.3842,22.3977,22.364,22.3707,60200.0
2008-08-05 14:40:00,33.22,33.28,33.22,33.25,56700.0,22.364,22.4044,22.364,22.3842,56700.0
2008-08-05 14:50:00,33.25,33.26,33.19,33.19,50400.0,22.3842,22.3909,22.3438,22.3438,50400.0
2008-08-05 15:00:00,33.19,33.25,33.19,33.21,72200.0,22.3438,22.3842,22.3438,22.3573,72200.0
2008-08-05 15:10:00,33.21,33.28,33.2,33.28,44700.0,22.3573,22.4044,22.3505,22.4044,44700.0
2008-08-05 15:20:00,33.28,33.32,33.27,33.31,45200.0,22.4044,22.4313,22.3977,22.4246,45200.0
2008-08-05 15:30:00,33.31,33.46,33.31,33.45,72600.0,22.4246,22.5256,22.4246,22.5188,72600.0
2008-08-05 15:40:00,33.46,33.65,33.45,33.61,91900.0,22.5256,22.6535,22.5188,22.6265,91900.0
2008-08-05 15:50:00,33.62,33.78,33.56,33.68,141400.0,22.6333,22.741,22.5929,22.6737,141400.0
2008-08-06 09:30:00,33.57,33.57,33.15,33.52,55200.0,22.5996,22.5996,22.3169,22.566,55200.0
2008-08-06 09:40:00,33.52,33.56,33.5,33.51,14500.0,22.566,22.5929,22.5525,22.5592,14500.0
2008-08-06 09:50:00,33.5,33.58,33.5,33.58,11100.0,22.5525,22.6063,22.5525,22.6063,11100.0
2008-08-06 10:00:00,33.56,33.66,33.56,33.66,24700.0,22.5929,22.6602,22.5929,22.6602,24700.0
2008-08-06 10:10:00,33.64,33.64,33.6,33.61,11300.0,22.6467,22.6467,22.6198,22.6265,11300.0
2008-08-06 10:20:00,33.61,33.61,33.5,33.51,27000.0,22.6265,22.6265,22.5525,22.5592,27000.0
2008-08-06 10:30:00,33.51,33.53,33.5,33.5,27300.0,22.5592,22.5727,22.5525,22.5525,27300.0
2008-08-06 10:40:00,33.51,33.52,33.5,33.5,26000.0,22.5592,22.566,22.5525,22.5525,26000.0
2008-08-06 10:50:00,33.51,33.57,33.5,33.55,35600.0,22.5592,22.5996,22.5525,22.5862,35600.0
2008-08-06 11:00:00,33.55,33.56,33.5,33.56,19500.0,22.5862,22.5929,22.5525,22.5929,19500.0
2008-08-06 11:10:00,33.55,33.65,33.55,33.62,35800.0,22.5862,22.6535,22.5862,22.6333,35800.0
2008-08-06 11:20:00,33.62,33.83,33.62,33.83,22900.0,22.6333,22.7747,22.6333,22.7747,22900.0
2008-08-06 11:30:00,33.82,33.83,33.8,33.8,21300.0,22.7679,22.7747,22.7545,22.7545,21300.0
2008-08-06 11:40:00,33.8,33.93,33.78,33.92,30700.0,22.7545,22.842,22.741,22.8352,30700.0
2008-08-06 11:50:00,33.93,34.2,33.93,34.07,130100.0,22.842,23.0237,22.842,22.9362,130100.0
2008-08-06 12:00:00,34.07,34.3,34.06,34.2,86400.0,22.9362,23.0911,22.9295,23.0237,86400.0
2008-08-06 12:10:00,34.2,34.23,34.1,34.1,183300.0,23.0237,23.0439,22.9564,22.9564,183300.0
2008-08-06 12:20:00,34.1,34.1,33.97,33.98,61600.0,22.9564,22.9564,22.8689,22.8756,61600.0
2008-08-06 12:30:00,33.99,34.04,33.98,34.04,22700.0,22.8824,22.916,22.8756,22.916,22700.0
2008-08-06 12:40:00,34.03,34.27,34.03,34.15,65000.0,22.9093,23.0709,22.9093,22.9901,65000.0
2008-08-06 12:50:00,34.16,34.29,34.15,34.25,60400.0,22.9968,23.0843,22.9901,23.0574,60400.0
2008-08-06 13:00:00,34.24,34.29,34.2,34.26,67800.0,23.0507,23.0843,23.0237,23.0641,67800.0
2008-08-06 13:10:00,34.25,34.5,34.25,34.34,68100.0,23.0574,23.2257,23.0574,23.118,68100.0
2008-08-06 13:20:00,34.35,34.35,34.29,34.29,22300.0,23.1247,23.1247,23.0843,23.0843,22300.0
2008-08-06 13:30:00,34.3,34.3,34.21,34.23,41600.0,23.0911,23.0911,23.0305,23.0439,41600.0
2008-08-06 13:40:00,34.22,34.3,34.22,34.3,44000.0,23.0372,23.0911,23.0372,23.0911,44000.0
2008-08-06 13:50:00,34.3,34.34,34.27,34.3,49500.0,23.0911,23.118,23.0709,23.0911,49500.0
2008-08-06 14:00:00,34.3,34.59,34.3,34.57,98000.0,23.0911,23.2863,23.0911,23.2728,98000.0
2008-08-06 14:10:00,34.57,34.99,34.57,34.61,239000.0,23.2728,23.5556,23.2728,23.2998,239000.0
2008-08-06 14:20:00,34.64,34.64,34.42,34.55,173000.0,23.32,23.32,23.1718,23.2594,173000.0
2008-08-06 14:30:00,34.56,34.56,34.44,34.5,214900.0,23.2661,23.2661,23.1853,23.2257,214900.0
2008-08-06 14:40:00,34.5,34.51,34.43,34.5,144700.0,23.2257,23.2324,23.1786,23.2257,144700.0
2008-08-06 14:50:00,34.51,34.51,34.45,34.49,149000.0,23.2324,23.2324,23.192,23.219,149000.0
2008-08-06 15:00:00,34.47,34.51,34.47,34.48,73300.0,23.2055,23.2324,23.2055,23.2122,73300.0
2008-08-06 15:10:00,34.47,34.48,34.44,34.46,69500.0,23.2055,23.2122,23.1853,23.1988,69500.0
2008-08-06 15:20:00,34.47,34.48,34.32,34.33,92500.0,23.2055,23.2122,23.1045,23.1113,92500.0
2008-08-06 15:30:00,34.33,34.47,34.32,34.46,125400.0,23.1113,23.2055,23.1045,23.1988,125400.0
2008-08-06 15:40:00,34.45,34.48,34.33,34.47,180300.0,23.192,23.2122,23.1113,23.2055,180300.0
2008-08-06 15:50:00,34.47,34.5,34.39,34.46,242200.0,23.2055,23.2257,23.1516,23.1988,242200.0
2008-08-07 09:30:00,34.2,34.2,33.65,33.9,67100.0,23.0237,23.0237,22.6535,22.8218,67100.0
2008-08-07 09:40:00,33.88,33.95,33.87,33.93,18300.0,22.8083,22.8554,22.8016,22.842,18300.0
2008-08-07 09:50:00,33.94,34.07,33.93,34.07,51100.0,22.8487,22.9362,22.842,22.9362,51100.0
2008-08-07 10:00:00,34.07,34.43,34.05,34.39,48500.0,22.9362,23.1786,22.9228,23.1516,48500.0
2008-08-07 10:10:00,34.41,34.69,34.38,34.64,53900.0,23.1651,23.3536,23.1449,23.32,53900.0
2008-08-07 10:20:00,34.63,34.77,34.6,34.61,90900.0,23.3132,23.4075,23.293,23.2998,90900.0
2008-08-07 10:30:00,34.61,34.69,34.61,34.65,28100.0,23.2998,23.3536,23.2998,23.3267,28100.0
2008-08-07 10:40:00,34.65,34.69,34.61,34.67,37000.0,23.3267,23.3536,23.2998,23.3401,37000.0
2008-08-07 10:50:00,34.66,34.69,34.65,34.66,12900.0,23.3334,23.3536,23.3267,23.3334,12900.0
2008-08-07 11:00:00,34.65,34.66,34.55,34.6,16600.0,23.3267,23.3334,23.2594,23.293,16600.0
2008-08-07 11:10:00,34.61,34.63,34.54,34.55,26500.0,23.2998,23.3132,23.2526,23.2594,26500.0
2008-08-07 11:20:00,34.55,34.61,34.5,34.52,22100.0,23.2594,23.2998,23.2257,23.2392,22100.0
2008-08-07 11:30:00,34.52,34.52,34.48,34.51,48200.0,23.2392,23.2392,23.2122,23.2324,48200.0
2008-08-07 11:40:00,34.51,34.56,34.51,34.54,18900.0,23.2324,23.2661,23.2324,23.2526,18900.0
2008-08-07 11:50:00,34.55,34.55,34.48,34.49,4900.0,23.2594,23.2594,23.2122,23.219,4900.0
2008-08-07 12:00:00,34.48,34.49,34.45,34.46,15000.0,23.2122,23.219,23.192,23.1988,15000.0
2008-08-07 12:10:00,34.46,34.48,34.45,34.47,7700.0,23.1988,23.2122,23.192,23.2055,7700.0
2008-08-07 12:20:00,34.46,34.46,34.41,34.43,14200.0,23.1988,23.1988,23.1651,23.1786,14200.0
2008-08-07 12:30:00,34.42,34.5,34.41,34.5,50200.0,23.1718,23.2257,23.1651,23.2257,50200.0
2008-08-07 12:40:00,34.5,34.5,34.45,34.49,50200.0,23.2257,23.2257,23.192,23.219,50200.0
2008-08-07 12:50:00,34.49,34.5,34.45,34.46,27200.0,23.219,23.2257,23.192,23.1988,27200.0
2008-08-07 13:00:00,34.46,34.5,34.46,34.48,45600.0,23.1988,23.2257,23.1988,23.2122,45600.0
2008-08-07 13:10:00,34.48,34.54,34.47,34.5,38500.0,23.2122,23.2526,23.2055,23.2257,38500.0
2008-08-07 13:20:00,34.49,34.5,34.45,34.47,22200.0,23.219,23.2257,23.192,23.2055,22200.0
2008-08-07 13:30:00,34.46,34.47,34.39,34.42,24200.0,23.1988,23.2055,23.1516,23.1718,24200.0
2008-08-07 13:40:00,34.41,34.44,34.4,34.41,8000.0,23.1651,23.1853,23.1584,23.1651,8000.0
2008-08-07 13:50:00,34.42,34.42,34.4,34.4,12600.0,23.1718,23.1718,23.1584,23.1584,12600.0
2008-08-07 14:00:00,34.4,34.42,34.4,34.41,40700.0,23.1584,23.1718,23.1584,23.1651,40700.0
2008-08-07 14:10:00,34.4,34.43,34.4,34.42,9500.0,23.1584,23.1786,23.1584,23.1718,9500.0
2008-08-07 14:20:00,34.41,34.43,34.4,34.43,12400.0,23.1651,23.1786,23.1584,23.1786,12400.0
2008-08-07 14:30:00,34.43,34.48,34.43,34.44,18200.0,23.1786,23.2122,23.1786,23.1853,18200.0
2008-08-07 14:40:00,34.44,34.47,34.38,34.39,62400.0,23.1853,23.2055,23.1449,23.1516,62400.0
2008-08-07 14:50:00,34.39,34.4,34.34,34.35,67300.0,23.1516,23.1584,23.118,23.1247,67300.0
2008-08-07 15:00:00,34.35,34.38,34.25,34.3,107700.0,23.1247,23.1449,23.0574,23.0911,107700.0
2008-08-07 15:10:00,34.3,34.32,34.25,34.31,73300.0,23.0911,23.1045,23.0574,23.0978,73300.0
2008-08-07 15:20:00,34.31,34.35,34.3,34.35,24400.0,23.0978,23.1247,23.0911,23.1247,24400.0
2008-08-07 15:30:00,34.34,34.35,34.23,34.26,94500.0,23.118,23.1247,23.0439,23.0641,94500.0
2008-08-07 15:40:00,34.26,34.32,34.23,34.24,82600.0,23.0641,23.1045,23.0439,23.0507,82600.0
2008-08-07 15:50:00,34.23,34.28,34.19,34.26,127600.0,23.0439,23.0776,23.017,23.0641,127600.0
2008-08-08 09:30:00,34.45,34.65,34.44,34.52,58200.0,23.192,23.3267,23.1853,23.2392,58200.0
2008-08-08 09:40:00,34.5,34.55,34.45,34.49,160900.0,23.2257,23.2594,23.192,23.219,160900.0
2008-08-08 09:50:00,34.49,34.52,34.33,34.34,160000.0,23.219,23.2392,23.1113,23.118,160000.0
2008-08-08 10:00:00,34.36,34.42,34.33,34.41,97700.0,23.1315,23.1718,23.1113,23.1651,97700.0
2008-08-08 10:10:00,34.41,34.49,34.38,34.43,117100.0,23.1651,23.219,23.1449,23.1786,117100.0
2008-08-08 10:20:00,34.44,34.48,34.41,34.45,69100.0,23.1853,23.2122,23.1651,23.192,69100.0
2008-08-08 10:30:00,34.47,34.5,34.46,34.49,27500.0,23.2055,23.2257,23.1988,23.219,27500.0
2008-08-08 10:40:00,34.49,34.6,34.48,34.55,30300.0,23.219,23.293,23.2122,23.2594,30300.0
2008-08-08 10:50:00,34.55,34.6,34.5,34.58,57700.0,23.2594,23.293,23.2257,23.2796,57700.0
2008-08-08 11:00:00,34.57,34.58,34.41,34.44,37200.0,23.2728,23.2796,23.1651,23.1853,37200.0
2008-08-08 11:10:00,34.43,34.48,34.43,34.45,76000.0,23.1786,23.2122,23.1786,23.192,76000.0
2008-08-08 11:20:00,34.45,34.5,34.45,34.49,33900.0,23.192,23.2257,23.192,23.219,33900.0
2008-08-08 11:30:00,34.49,34.52,34.48,34.49,47500.0,23.219,23.2392,23.2122,23.219,47500.0
2008-08-08 11:40:00,34.49,34.5,34.48,34.49,24000.0,23.219,23.2257,23.2122,23.219,24000.0
2008-08-08 11:50:00,34.49,34.52,34.47,34.48,53600.0,23.219,23.2392,23.2055,23.2122,53600.0
2008-08-08 12:00:00,34.47,34.49,34.45,34.46,28500.0,23.2055,23.219,23.192,23.1988,28500.0
2008-08-08 12:10:00,34.45,34.48,34.44,34.48,32400.0,23.192,23.2122,23.1853,23.2122,32400.0
2008-08-08 12:20:00,34.49,34.5,34.47,34.48,31800.0,23.219,23.2257,23.2055,23.2122,31800.0
2008-08-08 12:30:00,34.47,34.47,34.45,34.45,23500.0,23.2055,23.2055,23.192,23.192,23500.0
2008-08-08 12:40:00,34.46,34.46,34.43,34.43,22700.0,23.1988,23.1988,23.1786,23.1786,22700.0
2008-08-08 12:50:00,34.44,34.45,34.43,34.45,12700.0,23.1853,23.192,23.1786,23.192,12700.0
2008-08-08 13:00:00,34.45,34.45,34.43,34.44,16900.0,23.192,23.192,23.1786,23.1853,16900.0
2008-08-08 13:10:00,34.44,34.44,34.43,34.44,13900.0,23.1853,23.1853,23.1786,23.1853,13900.0
2008-08-08 13:20:00,34.44,34.48,34.43,34.48,28100.0,23.1853,23.2122,23.1786,23.2122,28100.0
2008-08-08 13:30:00,34.49,34.5,34.43,34.44,89600.0,23.219,23.2257,23.1786,23.1853,89600.0
2008-08-08 13:40:00,34.45,34.47,34.44,34.46,105100.0,23.192,23.2055,23.1853,23.1988,105100.0
2008-08-08 13:50:00,34.46,34.48,34.42,34.43,70900.0,23.1988,23.2122,23.1718,23.1786,70900.0
2008-08-08 14:00:00,34.44,34.47,34.43,34.45,64400.0,23.1853,23.2055,23.1786,23.192,64400.0
2008-08-08 14:10:00,34.46,34.59,34.46,34.57,104600.0,23.1988,23.2863,23.1988,23.2728,104600.0
2008-08-08 14:20:00,34.57,34.59,34.46,34.48,22500.0,23.2728,23.2863,23.1988,23.2122,22500.0
2008-08-08 14:30:00,34.48,34.54,34.47,34.5,47000.0,23.2122,23.2526,23.2055,23.2257,47000.0
2008-08-08 14:40:00,34.49,34.63,34.49,34.63,54500.0,23.219,23.3132,23.219,23.3132,54500.0
2008-08-08 14:50:00,34.61,34.71,34.59,34.71,43400.0,23.2998,23.3671,23.2863,23.3671,43400.0
2008-08-08 15:00:00,34.7,34.76,34.66,34.74,37500.0,23.3603,23.4007,23.3334,23.3873,37500.0
2008-08-08 15:10:00,34.75,34.75,34.58,34.6,75700.0,23.394,23.394,23.2796,23.293,75700.0
2008-08-08 15:20:00,34.61,34.74,34.6,34.67,52400.0,23.2998,23.3873,23.293,23.3401,52400.0
2008-08-08 15:30:00,34.66,34.67,34.61,34.65,28700.0,23.3334,23.3401,23.2998,23.3267,28700.0
2008-08-08 15:40:00,34.65,34.86,34.65,34.85,84500.0,23.3267,23.4681,23.3267,23.4613,84500.0
2008-08-08 15:50:00,34.84,34.86,34.74,34.85,73900.0,23.4546,23.4681,23.3873,23.4613,73900.0
2008-08-11 09:30:00,35.3,35.3,34.9,35.02,417000.0,23.7643,23.7643,23.495,23.5758,417000.0
2008-08-11 09:40:00,35.01,35.01,34.57,34.59,349200.0,23.569,23.569,23.2728,23.2863,349200.0
2008-08-11 09:50:00,34.6,34.74,34.58,34.61,195500.0,23.293,23.3873,23.2796,23.2998,195500.0
2008-08-11 10:00:00,34.61,35.02,34.6,34.79,339300.0,23.2998,23.5758,23.293,23.4209,339300.0
2008-08-11 10:10:00,34.79,34.79,34.65,34.69,155200.0,23.4209,23.4209,23.3267,23.3536,155200.0
2008-08-11 10:20:00,34.69,34.77,34.69,34.77,117800.0,23.3536,23.4075,23.3536,23.4075,117800.0
2008-08-11 10:30:00,34.78,34.92,34.73,34.76,106900.0,23.4142,23.5084,23.3805,23.4007,106900.0
2008-08-11 10:40:00,34.76,34.8,34.7,34.74,90500.0,23.4007,23.4277,23.3603,23.3873,90500.0
2008-08-11 10:50:00,34.74,34.89,34.74,34.78,59900.0,23.3873,23.4883,23.3873,23.4142,59900.0
2008-08-11 11:00:00,34.78,34.81,34.74,34.78,179600.0,23.4142,23.4344,23.3873,23.4142,179600.0
2008-08-11 11:10:00,34.79,34.8,34.71,34.76,538900.0,23.4209,23.4277,23.3671,23.4007,538900.0
2008-08-11 11:20:00,34.76,34.76,34.72,34.75,153700.0,23.4007,23.4007,23.3738,23.394,153700.0
2008-08-11 11:30:00,34.75,34.75,34.72,34.75,39900.0,23.394,23.394,23.3738,23.394,39900.0
2008-08-11 11:40:00,34.75,34.81,34.74,34.78,109100.0,23.394,23.4344,23.3873,23.4142,109100.0
2008-08-11 11:50:00,34.79,34.87,34.78,34.87,47900.0,23.4209,23.4748,23.4142,23.4748,47900.0
2008-08-11 12:00:00,34.85,34.86,34.78,34.8,130200.0,23.4613,23.4681,23.4142,23.4277,130200.0
2008-08-11 12:10:00,34.8,34.84,34.75,34.77,99800.0,23.4277,23.4546,23.394,23.4075,99800.0
2008-08-11 12:20:00,34.77,34.78,34.75,34.76,34300.0,23.4075,23.4142,23.394,23.4007,34300.0
2008-08-11 12:30:00,34.76,34.78,34.75,34.76,100200.0,23.4007,23.4142,23.394,23.4007,100200.0
2008-08-11 12:40:00,34.76,34.88,34.75,34.87,92300.0,23.4007,23.4815,23.394,23.4748,92300.0
2008-08-11 12:50:00,34.86,34.89,34.85,34.87,23500.0,23.4681,23.4883,23.4613,23.4748,23500.0
2008-08-11 13:00:00,34.87,34.88,34.85,34.86,19400.0,23.4748,23.4815,23.4613,23.4681,19400.0
2008-08-11 13:10:00,34.86,34.88,34.85,34.88,10900.0,23.4681,23.4815,23.4613,23.4815,10900.0
2008-08-11 13:20:00,34.87,34.9,34.87,34.9,16900.0,23.4748,23.495,23.4748,23.495,16900.0
2008-08-11 13:30:00,34.9,35.0,34.9,34.96,22200.0,23.495,23.5623,23.495,23.5354,22200.0
2008-08-11 13:40:00,34.94,35.0,34.94,34.99,15200.0,23.5219,23.5623,23.5219,23.5556,15200.0
2008-08-11 13:50:00,34.98,35.02,34.98,35.0,227600.0,23.5488,23.5758,23.5488,23.5623,227600.0
2008-08-11 14:00:00,35.0,35.0,34.93,34.93,57300.0,23.5623,23.5623,23.5152,23.5152,57300.0
2008-08-11 14:10:00,34.93,34.97,34.91,34.95,31300.0,23.5152,23.5421,23.5017,23.5286,31300.0
2008-08-11 14:20:00,34.95,35.0,34.86,35.0,64300.0,23.5286,23.5623,23.4681,23.5623,64300.0
2008-08-11 14:30:00,35.0,35.04,34.97,35.01,128700.0,23.5623,23.5892,23.5421,23.569,128700.0
2008-08-11 14:40:00,35.01,35.01,34.97,34.98,134100.0,23.569,23.569,23.5421,23.5488,134100.0
2008-08-11 14:50:00,34.98,35.0,34.97,34.99,75300.0,23.5488,23.5623,23.5421,23.5556,75300.0
2008-08-11 15:00:00,34.99,35.0,34.98,34.98,160600.0,23.5556,23.5623,23.5488,23.5488,160600.0
2008-08-11 15:10:00,34.99,35.04,34.98,35.03,398600.0,23.5556,23.5892,23.5488,23.5825,398600.0
2008-08-11 15:20:00,35.03,35.05,34.95,35.02,140000.0,23.5825,23.596,23.5286,23.5758,140000.0
2008-08-11 15:30:00,35.02,35.02,34.95,35.0,65700.0,23.5758,23.5758,23.5286,23.5623,65700.0
2008-08-11 15:40:00,35.01,35.03,34.98,35.01,80300.0,23.569,23.5825,23.5488,23.569,80300.0
2008-08-11 15:50:00,35.01,35.05,35.0,35.05,118500.0,23.569,23.596,23.5623,23.596,118500.0
2008-08-12 09:30:00,34.9,34.99,34.9,34.92,59500.0,23.495,23.5556,23.495,23.5084,59500.0
2008-08-12 09:40:00,34.91,34.99,34.9,34.96,38800.0,23.5017,23.5556,23.495,23.5354,38800.0
2008-08-12 09:50:00,34.96,34.99,34.94,34.99,66100.0,23.5354,23.5556,23.5219,23.5556,66100.0
2008-08-12 10:00:00,34.98,35.05,34.95,34.96,48700.0,23.5488,23.596,23.5286,23.5354,48700.0
2008-08-12 10:10:00,34.96,34.98,34.87,34.88,84600.0,23.5354,23.5488,23.4748,23.4815,84600.0
2008-08-12 10:20:00,34.87,34.9,34.87,34.89,69800.0,23.4748,23.495,23.4748,23.4883,69800.0
2008-08-12 10:30:00,34.89,34.9,34.85,34.85,84500.0,23.4883,23.495,23.4613,23.4613,84500.0
2008-08-12 10:40:00,34.85,34.86,34.81,34.83,77100.0,23.4613,23.4681,23.4344,23.4479,77100.0
2008-08-12 10:50:00,34.83,34.83,34.77,34.77,50100.0,23.4479,23.4479,23.4075,23.4075,50100.0
2008-08-12 11:00:00,34.78,34.82,34.72,34.8,36800.0,23.4142,23.4411,23.3738,23.4277,36800.0
2008-08-12 11:10:00,34.8,34.89,34.8,34.84,113300.0,23.4277,23.4883,23.4277,23.4546,113300.0
2008-08-12 11:20:00,34.84,34.89,34.83,34.89,256600.0,23.4546,23.4883,23.4479,23.4883,256600.0
2008-08-12 11:30:00,34.89,34.9,34.88,34.9,63000.0,23.4883,23.495,23.4815,23.495,63000.0
2008-08-12 11:40:00,34.91,34.92,34.85,34.9,62800.0,23.5017,23.5084,23.4613,23.495,62800.0
2008-08-12 11:50:00,34.91,34.91,34.89,34.89,42100.0,23.5017,23.5017,23.4883,23.4883,42100.0
2008-08-12 12:00:00,34.89,34.92,34.88,34.9,226100.0,23.4883,23.5084,23.4815,23.495,226100.0
2008-08-12 12:10:00,34.9,34.91,34.88,34.9,37300.0,23.495,23.5017,23.4815,23.495,37300.0
2008-08-12 12:20:00,34.9,34.92,34.89,34.89,71000.0,23.495,23.5084,23.4883,23.4883,71000.0
2008-08-12 12:30:00,34.89,34.9,34.89,34.9,47700.0,23.4883,23.495,23.4883,23.495,47700.0
2008-08-12 12:40:00,34.89,34.9,34.84,34.87,19100.0,23.4883,23.495,23.4546,23.4748,19100.0
2008-08-12 12:50:00,34.87,34.9,34.87,34.9,12800.0,23.4748,23.495,23.4748,23.495,12800.0
2008-08-12 13:00:00,34.9,34.9,34.89,34.9,17500.0,23.495,23.495,23.4883,23.495,17500.0
2008-08-12 13:10:00,34.9,34.9,34.86,34.88,98400.0,23.495,23.495,23.4681,23.4815,98400.0
2008-08-12 13:20:00,34.87,34.87,34.84,34.84,7000.0,23.4748,23.4748,23.4546,23.4546,7000.0
2008-08-12 13:30:00,34.85,34.85,34.84,34.85,3900.0,23.4613,23.4613,23.4546,23.4613,3900.0
2008-08-12 13:40:00,34.85,34.85,34.81,34.81,13900.0,23.4613,23.4613,23.4344,23.4344,13900.0
2008-08-12 13:50:00,34.81,34.81,34.76,34.77,16500.0,23.4344,23.4344,23.4007,23.4075,16500.0
2008-08-12 14:00:00,34.77,34.84,34.76,34.8,23600.0,23.4075,23.4546,23.4007,23.4277,23600.0
2008-08-12 14:10:00,34.8,34.81,34.76,34.79,32400.0,23.4277,23.4344,23.4007,23.4209,32400.0
2008-08-12 14:20:00,34.8,34.8,34.71,34.75,60000.0,23.4277,23.4277,23.3671,23.394,60000.0
2008-08-12 14:30:00,34.74,34.76,34.69,34.71,65500.0,23.3873,23.4007,23.3536,23.3671,65500.0
2008-08-12 14:40:00,34.71,34.72,34.69,34.7,25900.0,23.3671,23.3738,23.3536,23.3603,25900.0
2008-08-12 14:50:00,34.7,34.7,34.6,34.6,24900.0,23.3603,23.3603,23.293,23.293,24900.0
2008-08-12 15:00:00,34.6,34.61,34.56,34.56,82600.0,23.293,23.2998,23.2661,23.2661,82600.0
2008-08-12 15:10:00,34.58,34.58,34.53,34.54,26700.0,23.2796,23.2796,23.2459,23.2526,26700.0
2008-08-12 15:20:00,34.54,34.56,34.51,34.51,34100.0,23.2526,23.2661,23.2324,23.2324,34100.0
2008-08-12 15:30:00,34.51,34.56,34.48,34.49,123500.0,23.2324,23.2661,23.2122,23.219,123500.0
2008-08-12 15:40:00,34.49,34.49,34.39,34.4,89800.0,23.219,23.219,23.1516,23.1584,89800.0
2008-08-12 15:50:00,34.4,34.69,34.4,34.6,150000.0,23.1584,23.3536,23.1584,23.293,150000.0
2008-08-13 09:30:00,34.55,34.7,34.4,34.4,33700.0,23.2594,23.3603,23.1584,23.1584,33700.0
2008-08-13 09:40:00,34.41,34.42,34.37,34.39,44900.0,23.1651,23.1718,23.1382,23.1516,44900.0
2008-08-13 09:50:00,34.39,34.42,34.22,34.25,33600.0,23.1516,23.1718,23.0372,23.0574,33600.0
2008-08-13 10:00:00,34.25,34.29,34.23,34.26,39500.0,23.0574,23.0843,23.0439,23.0641,39500.0
2008-08-13 10:10:00,34.26,34.32,34.15,34.18,47500.0,23.0641,23.1045,22.9901,23.0103,47500.0
2008-08-13 10:20:00,34.18,34.25,34.15,34.15,28500.0,23.0103,23.0574,22.9901,22.9901,28500.0
2008-08-13 10:30:00,34.16,34.16,34.02,34.03,41000.0,22.9968,22.9968,22.9026,22.9093,41000.0
2008-08-13 10:40:00,34.03,34.09,34.03,34.05,33000.0,22.9093,22.9497,22.9093,22.9228,33000.0
2008-08-13 10:50:00,34.05,34.1,34.03,34.04,39400.0,22.9228,22.9564,22.9093,22.916,39400.0
2008-08-13 11:00:00,34.04,34.04,34.01,34.01,14700.0,22.916,22.916,22.8958,22.8958,14700.0
2008-08-13 11:10:00,34.01,34.03,33.99,34.01,57600.0,22.8958,22.9093,22.8824,22.8958,57600.0
2008-08-13 11:20:00,34.01,34.01,33.97,33.98,14100.0,22.8958,22.8958,22.8689,22.8756,14100.0
2008-08-13 11:30:00,33.97,33.97,33.92,33.94,16000.0,22.8689,22.8689,22.8352,22.8487,16000.0
2008-08-13 11:40:00,33.94,33.96,33.92,33.94,10900.0,22.8487,22.8622,22.8352,22.8487,10900.0
2008-08-13 11:50:00,33.93,33.97,33.93,33.95,11700.0,22.842,22.8689,22.842,22.8554,11700.0
2008-08-13 12:00:00,33.96,33.97,33.92,33.92,11700.0,22.8622,22.8689,22.8352,22.8352,11700.0
2008-08-13 12:10:00,33.92,33.94,33.82,33.83,21300.0,22.8352,22.8487,22.7679,22.7747,21300.0
2008-08-13 12:20:00,33.84,33.94,33.75,33.88,83000.0,22.7814,22.8487,22.7208,22.8083,83000.0
2008-08-13 12:30:00,33.88,33.9,33.8,33.82,23400.0,22.8083,22.8218,22.7545,22.7679,23400.0
2008-08-13 12:40:00,33.81,33.82,33.75,33.77,75500.0,22.7612,22.7679,22.7208,22.7343,75500.0
2008-08-13 12:50:00,33.75,33.8,33.74,33.78,36900.0,22.7208,22.7545,22.7141,22.741,36900.0
2008-08-13 13:00:00,33.78,33.86,33.78,33.79,25400.0,22.741,22.7948,22.741,22.7477,25400.0
2008-08-13 13:10:00,33.79,33.8,33.77,33.8,11000.0,22.7477,22.7545,22.7343,22.7545,11000.0
2008-08-13 13:20:00,33.8,33.93,33.79,33.92,13900.0,22.7545,22.842,22.7477,22.8352,13900.0
2008-08-13 13:30:00,33.92,34.04,33.91,33.99,16600.0,22.8352,22.916,22.8285,22.8824,16600.0
2008-08-13 13:40:00,33.99,34.0,33.87,33.89,38700.0,22.8824,22.8891,22.8016,22.815,38700.0
2008-08-13 13:50:00,33.91,34.09,33.91,34.05,31500.0,22.8285,22.9497,22.8285,22.9228,31500.0
2008-08-13 14:00:00,34.05,34.2,33.89,33.92,114100.0,22.9228,23.0237,22.815,22.8352,114100.0
2008-08-13 14:10:00,33.92,34.09,33.92,34.05,31400.0,22.8352,22.9497,22.8352,22.9228,31400.0
2008-08-13 14:20:00,34.07,34.14,34.05,34.07,22100.0,22.9362,22.9833,22.9228,22.9362,22100.0
2008-08-13 14:30:00,34.07,34.09,34.06,34.07,20800.0,22.9362,22.9497,22.9295,22.9362,20800.0
2008-08-13 14:40:00,34.08,34.21,34.08,34.17,24600.0,22.943,23.0305,22.943,23.0035,24600.0
2008-08-13 14:50:00,34.18,34.26,34.17,34.26,29000.0,23.0103,23.0641,23.0035,23.0641,29000.0
2008-08-13 15:00:00,34.25,34.25,34.12,34.12,26300.0,23.0574,23.0574,22.9699,22.9699,26300.0
2008-08-13 15:10:00,34.13,34.19,34.04,34.09,27700.0,22.9766,23.017,22.916,22.9497,27700.0
2008-08-13 15:20:00,34.09,34.09,33.97,34.01,31900.0,22.9497,22.9497,22.8689,22.8958,31900.0
2008-08-13 15:30:00,34.02,34.02,33.91,33.93,37500.0,22.9026,22.9026,22.8285,22.842,37500.0
2008-08-13 15:40:00,33.93,33.99,33.92,33.99,57400.0,22.842,22.8824,22.8352,22.8824,57400.0
2008-08-13 15:50:00,33.99,34.17,33.97,34.16,88400.0,22.8824,23.0035,22.8689,22.9968,88400.0
2008-08-14 09:30:00,34.02,34.2,33.94,34.06,171700.0,22.9026,23.0237,22.8487,22.9295,171700.0
2008-08-14 09:40:00,34.03,34.05,33.9,33.92,44700.0,22.9093,22.9228,22.8218,22.8352,44700.0
2008-08-14 09:50:00,33.92,33.92,33.74,33.78,34000.0,22.8352,22.8352,22.7141,22.741,34000.0
2008-08-14 10:00:00,33.78,33.87,33.69,33.7,82300.0,22.741,22.8016,22.6804,22.6871,82300.0
2008-08-14 10:10:00,33.72,33.83,33.71,33.83,15100.0,22.7006,22.7747,22.6939,22.7747,15100.0
2008-08-14 10:20:00,33.84,33.94,33.84,33.92,9000.0,22.7814,22.8487,22.7814,22.8352,9000.0
2008-08-14 10:30:00,33.92,34.04,33.91,34.03,13800.0,22.8352,22.916,22.8285,22.9093,13800.0
2008-08-14 10:40:00,34.01,34.02,33.9,33.97,19700.0,22.8958,22.9026,22.8218,22.8689,19700.0
2008-08-14 10:50:00,33.96,33.96,33.78,33.87,12400.0,22.8622,22.8622,22.741,22.8016,12400.0
2008-08-14 11:00:00,33.86,33.9,33.83,33.85,27700.0,22.7948,22.8218,22.7747,22.7881,27700.0
2008-08-14 11:10:00,33.85,33.98,33.85,33.9,44100.0,22.7881,22.8756,22.7881,22.8218,44100.0
2008-08-14 11:20:00,33.9,34.0,33.88,33.97,13500.0,22.8218,22.8891,22.8083,22.8689,13500.0
2008-08-14 11:30:00,33.99,34.0,33.93,33.95,15300.0,22.8824,22.8891,22.842,22.8554,15300.0
2008-08-14 11:40:00,33.95,33.98,33.93,33.95,26400.0,22.8554,22.8756,22.842,22.8554,26400.0
2008-08-14 11:50:00,33.95,34.0,33.91,34.0,53600.0,22.8554,22.8891,22.8285,22.8891,53600.0
2008-08-14 12:00:00,34.01,34.02,33.92,33.96,458300.0,22.8958,22.9026,22.8352,22.8622,458300.0
2008-08-14 12:10:00,33.95,34.02,33.95,34.02,96100.0,22.8554,22.9026,22.8554,22.9026,96100.0
2008-08-14 12:20:00,34.01,34.03,33.98,33.98,108800.0,22.8958,22.9093,22.8756,22.8756,108800.0
2008-08-14 12:30:00,33.97,34.01,33.9,33.92,19900.0,22.8689,22.8958,22.8218,22.8352,19900.0
2008-08-14 12:40:00,33.92,34.03,33.91,34.03,214100.0,22.8352,22.9093,22.8285,22.9093,214100.0
2008-08-14 12:50:00,34.02,34.03,33.93,33.93,18800.0,22.9026,22.9093,22.842,22.842,18800.0
2008-08-14 13:00:00,33.94,33.94,33.89,33.89,13500.0,22.8487,22.8487,22.815,22.815,13500.0
2008-08-14 13:10:00,33.89,33.91,33.85,33.85,23100.0,22.815,22.8285,22.7881,22.7881,23100.0
2008-08-14 13:20:00,33.85,33.88,33.85,33.85,14900.0,22.7881,22.8083,22.7881,22.7881,14900.0
2008-08-14 13:30:00,33.86,33.89,33.85,33.86,25400.0,22.7948,22.815,22.7881,22.7948,25400.0
2008-08-14 13:40:00,33.86,33.86,33.81,33.83,23200.0,22.7948,22.7948,22.7612,22.7747,23200.0
2008-08-14 13:50:00,33.82,33.83,33.74,33.76,27200.0,22.7679,22.7747,22.7141,22.7275,27200.0
2008-08-14 14:00:00,33.76,33.77,33.7,33.72,53100.0,22.7275,22.7343,22.6871,22.7006,53100.0
2008-08-14 14:10:00,33.72,33.73,33.7,33.72,70000.0,22.7006,22.7073,22.6871,22.7006,70000.0
2008-08-14 14:20:00,33.72,33.73,33.61,33.61,41300.0,22.7006,22.7073,22.6265,22.6265,41300.0
2008-08-14 14:30:00,33.62,33.62,33.58,33.61,24900.0,22.6333,22.6333,22.6063,22.6265,24900.0
2008-08-14 14:40:00,33.61,33.65,33.61,33.65,30000.0,22.6265,22.6535,22.6265,22.6535,30000.0
2008-08-14 14:50:00,33.64,33.68,33.62,33.67,47600.0,22.6467,22.6737,22.6333,22.6669,47600.0
2008-08-14 15:00:00,33.68,33.75,33.67,33.71,47900.0,22.6737,22.7208,22.6669,22.6939,47900.0
2008-08-14 15:10:00,33.71,33.81,33.71,33.77,43700.0,22.6939,22.7612,22.6939,22.7343,43700.0
2008-08-14 15:20:00,33.78,33.81,33.77,33.78,40600.0,22.741,22.7612,22.7343,22.741,40600.0
2008-08-14 15:30:00,33.79,33.85,33.77,33.82,43800.0,22.7477,22.7881,22.7343,22.7679,43800.0
2008-08-14 15:40:00,33.82,33.99,33.81,33.96,122500.0,22.7679,22.8824,22.7612,22.8622,122500.0
2008-08-14 15:50:00,33.95,34.03,33.93,33.99,138800.0,22.8554,22.9093,22.842,22.8824,138800.0
2008-08-15 09:30:00,34.21,34.28,33.94,34.19,90400.0,23.0305,23.0776,22.8487,23.017,90400.0
2008-08-15 09:40:00,34.18,34.25,33.99,34.13,47500.0,23.0103,23.0574,22.8824,22.9766,47500.0
2008-08-15 09:50:00,34.11,34.19,33.99,34.0,55800.0,22.9632,23.017,22.8824,22.8891,55800.0
2008-08-15 10:00:00,34.01,34.01,33.96,33.98,46100.0,22.8958,22.8958,22.8622,22.8756,46100.0
2008-08-15 10:10:00,33.99,34.0,33.64,33.7,72500.0,22.8824,22.8891,22.6467,22.6871,72500.0
2008-08-15 10:20:00,33.71,33.75,33.64,33.7,57900.0,22.6939,22.7208,22.6467,22.6871,57900.0
2008-08-15 10:30:00,33.69,33.79,33.68,33.75,68900.0,22.6804,22.7477,22.6737,22.7208,68900.0
2008-08-15 10:40:00,33.74,33.74,33.63,33.65,22000.0,22.7141,22.7141,22.64,22.6535,22000.0
2008-08-15 10:50:00,33.66,33.72,33.65,33.69,32200.0,22.6602,22.7006,22.6535,22.6804,32200.0
2008-08-15 11:00:00,33.68,33.69,33.63,33.65,14300.0,22.6737,22.6804,22.64,22.6535,14300.0
2008-08-15 11:10:00,33.66,33.68,33.63,33.65,32500.0,22.6602,22.6737,22.64,22.6535,32500.0
2008-08-15 11:20:00,33.64,33.64,33.55,33.57,58300.0,22.6467,22.6467,22.5862,22.5996,58300.0
2008-08-15 11:30:00,33.56,33.58,33.5,33.53,39900.0,22.5929,22.6063,22.5525,22.5727,39900.0
2008-08-15 11:40:00,33.53,33.61,33.52,33.57,29400.0,22.5727,22.6265,22.566,22.5996,29400.0
2008-08-15 11:50:00,33.6,33.63,33.57,33.63,10100.0,22.6198,22.64,22.5996,22.64,10100.0
2008-08-15 12:00:00,33.64,33.66,33.61,33.61,10700.0,22.6467,22.6602,22.6265,22.6265,10700.0
2008-08-15 12:10:00,33.61,33.62,33.55,33.59,11800.0,22.6265,22.6333,22.5862,22.6131,11800.0
2008-08-15 12:20:00,33.6,33.63,33.54,33.59,10600.0,22.6198,22.64,22.5794,22.6131,10600.0
2008-08-15 12:30:00,33.6,33.61,33.52,33.54,28900.0,22.6198,22.6265,22.566,22.5794,28900.0
2008-08-15 12:40:00,33.55,33.59,33.53,33.55,12200.0,22.5862,22.6131,22.5727,22.5862,12200.0
2008-08-15 12:50:00,33.56,33.56,33.54,33.55,30100.0,22.5929,22.5929,22.5794,22.5862,30100.0
2008-08-15 13:00:00,33.55,33.56,33.53,33.54,39800.0,22.5862,22.5929,22.5727,22.5794,39800.0
2008-08-15 13:10:00,33.53,33.55,33.5,33.51,10500.0,22.5727,22.5862,22.5525,22.5592,10500.0
2008-08-15 13:20:00,33.51,33.54,33.5,33.51,31300.0,22.5592,22.5794,22.5525,22.5592,31300.0
2008-08-15 13:30:00,33.51,33.54,33.51,33.52,11000.0,22.5592,22.5794,22.5592,22.566,11000.0
2008-08-15 13:40:00,33.53,33.54,33.45,33.49,23200.0,22.5727,22.5794,22.5188,22.5458,23200.0
2008-08-15 13:50:00,33.5,33.5,33.4,33.45,16400.0,22.5525,22.5525,22.4852,22.5188,16400.0
2008-08-15 14:00:00,33.45,33.45,33.38,33.41,82100.0,22.5188,22.5188,22.4717,22.4919,82100.0
2008-08-15 14:10:00,33.41,33.5,33.41,33.44,22900.0,22.4919,22.5525,22.4919,22.5121,22900.0
2008-08-15 14:20:00,33.44,33.45,33.41,33.42,19300.0,22.5121,22.5188,22.4919,22.4986,19300.0
2008-08-15 14:30:00,33.42,33.43,33.4,33.4,25400.0,22.4986,22.5054,22.4852,22.4852,25400.0
2008-08-15 14:40:00,33.4,33.41,33.38,33.39,13200.0,22.4852,22.4919,22.4717,22.4784,13200.0
2008-08-15 14:50:00,33.4,33.4,33.36,33.36,20800.0,22.4852,22.4852,22.4582,22.4582,20800.0
2008-08-15 15:00:00,33.36,33.39,33.34,33.37,28000.0,22.4582,22.4784,22.4448,22.465,28000.0
2008-08-15 15:10:00,33.37,33.4,33.36,33.37,68000.0,22.465,22.4852,22.4582,22.465,68000.0
2008-08-15 15:20:00,33.37,33.37,33.21,33.27,93900.0,22.465,22.465,22.3573,22.3977,93900.0
2008-08-15 15:30:00,33.28,33.34,33.23,33.29,69500.0,22.4044,22.4448,22.3707,22.4111,69500.0
2008-08-15 15:40:00,33.29,33.32,33.27,33.3,70600.0,22.4111,22.4313,22.3977,22.4179,70600.0
2008-08-15 15:50:00,33.3,33.35,33.15,33.16,107900.0,22.4179,22.4515,22.3169,22.3236,107900.0
2008-08-18 09:30:00,33.25,33.47,33.25,33.34,35200.0,22.3842,22.5323,22.3842,22.4448,35200.0
2008-08-18 09:40:00,33.33,33.46,33.33,33.36,14500.0,22.438,22.5256,22.438,22.4582,14500.0
2008-08-18 09:50:00,33.36,33.37,33.3,33.32,26700.0,22.4582,22.465,22.4179,22.4313,26700.0
2008-08-18 10:00:00,33.33,33.33,33.28,33.29,17200.0,22.438,22.438,22.4044,22.4111,17200.0
2008-08-18 10:10:00,33.28,33.28,33.21,33.21,30600.0,22.4044,22.4044,22.3573,22.3573,30600.0
2008-08-18 10:20:00,33.2,33.25,33.16,33.19,37800.0,22.3505,22.3842,22.3236,22.3438,37800.0
2008-08-18 10:30:00,33.19,33.19,33.15,33.17,32200.0,22.3438,22.3438,22.3169,22.3303,32200.0
2008-08-18 10:40:00,33.19,33.3,33.16,33.26,26500.0,22.3438,22.4179,22.3236,22.3909,26500.0
2008-08-18 10:50:00,33.27,33.27,33.15,33.15,40600.0,22.3977,22.3977,22.3169,22.3169,40600.0
2008-08-18 11:00:00,33.15,33.22,33.14,33.22,38300.0,22.3169,22.364,22.3101,22.364,38300.0
2008-08-18 11:10:00,33.22,33.3,33.21,33.24,27100.0,22.364,22.4179,22.3573,22.3775,27100.0
2008-08-18 11:20:00,33.23,33.23,33.14,33.2,21700.0,22.3707,22.3707,22.3101,22.3505,21700.0
2008-08-18 11:30:00,33.18,33.19,33.16,33.18,15000.0,22.3371,22.3438,22.3236,22.3371,15000.0
2008-08-18 11:40:00,33.19,33.19,33.01,33.07,22500.0,22.3438,22.3438,22.2226,22.263,22500.0
2008-08-18 11:50:00,33.1,33.19,33.09,33.1,25900.0,22.2832,22.3438,22.2765,22.2832,25900.0
2008-08-18 12:00:00,33.09,33.13,33.09,33.13,18400.0,22.2765,22.3034,22.2765,22.3034,18400.0
2008-08-18 12:10:00,33.13,33.19,33.12,33.19,14000.0,22.3034,22.3438,22.2967,22.3438,14000.0
2008-08-18 12:20:00,33.18,33.25,33.18,33.24,16800.0,22.3371,22.3842,22.3371,22.3775,16800.0
2008-08-18 12:30:00,33.24,33.24,33.16,33.18,16500.0,22.3775,22.3775,22.3236,22.3371,16500.0
2008-08-18 12:40:00,33.18,33.18,33.1,33.11,21000.0,22.3371,22.3371,22.2832,22.2899,21000.0
2008-08-18 12:50:00,33.1,33.13,33.1,33.11,17600.0,22.2832,22.3034,22.2832,22.2899,17600.0
2008-08-18 13:00:00,33.13,33.19,33.11,33.17,17600.0,22.3034,22.3438,22.2899,22.3303,17600.0
2008-08-18 13:10:00,33.17,33.19,33.13,33.14,20000.0,22.3303,22.3438,22.3034,22.3101,20000.0
2008-08-18 13:20:00,33.13,33.14,33.11,33.13,16400.0,22.3034,22.3101,22.2899,22.3034,16400.0
2008-08-18 13:30:00,33.14,33.16,33.13,33.14,9100.0,22.3101,22.3236,22.3034,22.3101,9100.0
2008-08-18 13:40:00,33.14,33.15,33.08,33.08,36600.0,22.3101,22.3169,22.2697,22.2697,36600.0
2008-08-18 13:50:00,33.07,33.11,33.02,33.02,27400.0,22.263,22.2899,22.2294,22.2294,27400.0
2008-08-18 14:00:00,33.02,33.02,32.94,32.95,38100.0,22.2294,22.2294,22.1755,22.1822,38100.0
2008-08-18 14:10:00,32.95,32.96,32.82,32.82,34700.0,22.1822,22.189,22.0947,22.0947,34700.0
2008-08-18 14:20:00,32.83,32.85,32.82,32.84,20900.0,22.1014,22.1149,22.0947,22.1082,20900.0
2008-08-18 14:30:00,32.84,32.85,32.79,32.8,24800.0,22.1082,22.1149,22.0745,22.0812,24800.0
2008-08-18 14:40:00,32.81,32.81,32.78,32.78,29600.0,22.088,22.088,22.0678,22.0678,29600.0
2008-08-18 14:50:00,32.79,32.86,32.78,32.85,56900.0,22.0745,22.1216,22.0678,22.1149,56900.0
2008-08-18 15:00:00,32.87,32.88,32.85,32.86,39200.0,22.1284,22.1351,22.1149,22.1216,39200.0
2008-08-18 15:10:00,32.86,32.91,32.85,32.91,71500.0,22.1216,22.1553,22.1149,22.1553,71500.0
2008-08-18 15:20:00,32.91,33.03,32.91,33.01,38900.0,22.1553,22.2361,22.1553,22.2226,38900.0
2008-08-18 15:30:00,33.01,33.06,32.99,33.03,95800.0,22.2226,22.2563,22.2092,22.2361,95800.0
2008-08-18 15:40:00,33.03,33.04,32.98,33.0,62700.0,22.2361,22.2428,22.2024,22.2159,62700.0
2008-08-18 15:50:00,33.0,33.1,32.99,33.1,104300.0,22.2159,22.2832,22.2092,22.2832,104300.0
2008-08-19 09:30:00,33.01,33.25,32.75,33.0,53100.0,22.2226,22.3842,22.0476,22.2159,53100.0
2008-08-19 09:40:00,32.97,33.1,32.81,33.03,14300.0,22.1957,22.2832,22.088,22.2361,14300.0
2008-08-19 09:50:00,33.03,33.1,32.93,32.95,21600.0,22.2361,22.2832,22.1688,22.1822,21600.0
2008-08-19 10:00:00,32.95,33.05,32.95,33.04,13300.0,22.1822,22.2495,22.1822,22.2428,13300.0
2008-08-19 10:10:00,33.05,33.05,32.86,32.91,16800.0,22.2495,22.2495,22.1216,22.1553,16800.0
2008-08-19 10:20:00,32.91,33.0,32.91,32.96,16300.0,22.1553,22.2159,22.1553,22.189,16300.0
2008-08-19 10:30:00,32.95,32.95,32.83,32.83,18900.0,22.1822,22.1822,22.1014,22.1014,18900.0
2008-08-19 10:40:00,32.84,32.9,32.83,32.89,20500.0,22.1082,22.1486,22.1014,22.1418,20500.0
2008-08-19 10:50:00,32.88,32.9,32.87,32.89,12900.0,22.1351,22.1486,22.1284,22.1418,12900.0
2008-08-19 11:00:00,32.9,32.91,32.88,32.89,5500.0,22.1486,22.1553,22.1351,22.1418,5500.0
2008-08-19 11:10:00,32.9,33.0,32.89,32.99,26100.0,22.1486,22.2159,22.1418,22.2092,26100.0
2008-08-19 11:20:00,32.98,33.0,32.94,32.97,32200.0,22.2024,22.2159,22.1755,22.1957,32200.0
2008-08-19 11:30:00,32.98,32.98,32.73,32.78,57400.0,22.2024,22.2024,22.0341,22.0678,57400.0
2008-08-19 11:40:00,32.78,32.79,32.74,32.75,38100.0,22.0678,22.0745,22.0409,22.0476,38100.0
2008-08-19 11:50:00,32.76,32.79,32.75,32.79,13400.0,22.0543,22.0745,22.0476,22.0745,13400.0
2008-08-19 12:00:00,32.79,32.8,32.75,32.8,24700.0,22.0745,22.0812,22.0476,22.0812,24700.0
2008-08-19 12:10:00,32.8,32.81,32.78,32.78,19900.0,22.0812,22.088,22.0678,22.0678,19900.0
2008-08-19 12:20:00,32.78,32.79,32.75,32.76,11600.0,22.0678,22.0745,22.0476,22.0543,11600.0
2008-08-19 12:30:00,32.75,32.79,32.75,32.78,19100.0,22.0476,22.0745,22.0476,22.0678,19100.0
2008-08-19 12:40:00,32.79,32.87,32.78,32.87,7700.0,22.0745,22.1284,22.0678,22.1284,7700.0
2008-08-19 12:50:00,32.87,32.88,32.85,32.85,13000.0,22.1284,22.1351,22.1149,22.1149,13000.0
2008-08-19 13:00:00,32.86,32.87,32.77,32.8,22800.0,22.1216,22.1284,22.0611,22.0812,22800.0
2008-08-19 13:10:00,32.8,32.81,32.73,32.74,10000.0,22.0812,22.088,22.0341,22.0409,10000.0
2008-08-19 13:20:00,32.74,32.76,32.73,32.76,10900.0,22.0409,22.0543,22.0341,22.0543,10900.0
2008-08-19 13:30:00,32.77,32.84,32.77,32.83,27400.0,22.0611,22.1082,22.0611,22.1014,27400.0
2008-08-19 13:40:00,32.83,32.99,32.74,32.77,38300.0,22.1014,22.2092,22.0409,22.0611,38300.0
2008-08-19 13:50:00,32.76,32.93,32.75,32.75,28000.0,22.0543,22.1688,22.0476,22.0476,28000.0
2008-08-19 14:00:00,32.75,32.87,32.75,32.84,28900.0,22.0476,22.1284,22.0476,22.1082,28900.0
2008-08-19 14:10:00,32.84,32.85,32.81,32.82,26600.0,22.1082,22.1149,22.088,22.0947,26600.0
2008-08-19 14:20:00,32.82,32.82,32.7,32.71,42400.0,22.0947,22.0947,22.0139,22.0207,42400.0
2008-08-19 14:30:00,32.7,32.8,32.7,32.79,10200.0,22.0139,22.0812,22.0139,22.0745,10200.0
2008-08-19 14:40:00,32.79,32.8,32.77,32.78,31300.0,22.0745,22.0812,22.0611,22.0678,31300.0
2008-08-19 14:50:00,32.78,32.79,32.77,32.78,35500.0,22.0678,22.0745,22.0611,22.0678,35500.0
2008-08-19 15:00:00,32.78,32.78,32.69,32.69,26900.0,22.0678,22.0678,22.0072,22.0072,26900.0
2008-08-19 15:10:00,32.69,32.7,32.64,32.66,30800.0,22.0072,22.0139,21.9735,21.987,30800.0
2008-08-19 15:20:00,32.66,32.76,32.64,32.67,48700.0,21.987,22.0543,21.9735,21.9937,48700.0
2008-08-19 15:30:00,32.67,32.67,32.6,32.64,45300.0,21.9937,21.9937,21.9466,21.9735,45300.0
2008-08-19 15:40:00,32.63,32.64,32.51,32.51,49700.0,21.9668,21.9735,21.886,21.886,49700.0
2008-08-19 15:50:00,32.51,32.59,32.5,32.56,89000.0,21.886,21.9399,21.8793,21.9197,89000.0
2008-08-20 09:30:00,32.65,32.66,32.56,32.65,22200.0,21.9803,21.987,21.9197,21.9803,22200.0
2008-08-20 09:40:00,32.64,32.66,32.48,32.52,23400.0,21.9735,21.987,21.8658,21.8927,23400.0
2008-08-20 09:50:00,32.52,32.68,32.51,32.68,25300.0,21.8927,22.0005,21.886,22.0005,25300.0
2008-08-20 10:00:00,32.67,32.75,32.65,32.68,16300.0,21.9937,22.0476,21.9803,22.0005,16300.0
2008-08-20 10:10:00,32.66,32.67,32.51,32.52,14900.0,21.987,21.9937,21.886,21.8927,14900.0
2008-08-20 10:20:00,32.51,32.65,32.51,32.62,18000.0,21.886,21.9803,21.886,21.9601,18000.0
2008-08-20 10:30:00,32.62,32.63,32.49,32.57,17300.0,21.9601,21.9668,21.8726,21.9264,17300.0
2008-08-20 10:40:00,32.58,32.67,32.55,32.66,25400.0,21.9331,21.9937,21.9129,21.987,25400.0
2008-08-20 10:50:00,32.66,32.77,32.66,32.75,20800.0,21.987,22.0611,21.987,22.0476,20800.0
2008-08-20 11:00:00,32.74,32.75,32.66,32.66,14000.0,22.0409,22.0476,21.987,21.987,14000.0
2008-08-20 11:10:00,32.66,32.7,32.64,32.69,21400.0,21.987,22.0139,21.9735,22.0072,21400.0
2008-08-20 11:20:00,32.7,32.74,32.69,32.73,23200.0,22.0139,22.0409,22.0072,22.0341,23200.0
2008-08-20 11:30:00,32.73,32.74,32.69,32.7,17800.0,22.0341,22.0409,22.0072,22.0139,17800.0
2008-08-20 11:40:00,32.7,32.7,32.56,32.61,22500.0,22.0139,22.0139,21.9197,21.9533,22500.0
2008-08-20 11:50:00,32.6,32.68,32.6,32.66,15400.0,21.9466,22.0005,21.9466,21.987,15400.0
2008-08-20 12:00:00,32.66,32.66,32.55,32.64,29600.0,21.987,21.987,21.9129,21.9735,29600.0
2008-08-20 12:10:00,32.64,32.73,32.61,32.62,16200.0,21.9735,22.0341,21.9533,21.9601,16200.0
2008-08-20 12:20:00,32.63,32.74,32.6,32.72,7900.0,21.9668,22.0409,21.9466,22.0274,7900.0
2008-08-20 12:30:00,32.74,32.86,32.63,32.8,103800.0,22.0409,22.1216,21.9668,22.0812,103800.0
2008-08-20 12:40:00,32.77,32.95,32.66,32.86,69100.0,22.0611,22.1822,21.987,22.1216,69100.0
2008-08-20 12:50:00,32.86,32.89,32.85,32.85,20600.0,22.1216,22.1418,22.1149,22.1149,20600.0
2008-08-20 13:00:00,32.85,32.96,32.84,32.87,30900.0,22.1149,22.189,22.1082,22.1284,30900.0
2008-08-20 13:10:00,32.88,32.92,32.8,32.85,34400.0,22.1351,22.162,22.0812,22.1149,34400.0
2008-08-20 13:20:00,32.88,32.94,32.87,32.92,27700.0,22.1351,22.1755,22.1284,22.162,27700.0
2008-08-20 13:30:00,32.92,32.98,32.92,32.94,14800.0,22.162,22.2024,22.162,22.1755,14800.0
2008-08-20 13:40:00,32.94,32.97,32.89,32.89,22900.0,22.1755,22.1957,22.1418,22.1418,22900.0
2008-08-20 13:50:00,32.89,32.9,32.68,32.7,60400.0,22.1418,22.1486,22.0005,22.0139,60400.0
2008-08-20 14:00:00,32.7,32.82,32.68,32.75,51300.0,22.0139,22.0947,22.0005,22.0476,51300.0
2008-08-20 14:10:00,32.75,32.77,32.7,32.76,157100.0,22.0476,22.0611,22.0139,22.0543,157100.0
2008-08-20 14:20:00,32.75,32.77,32.72,32.74,70000.0,22.0476,22.0611,22.0274,22.0409,70000.0
2008-08-20 14:30:00,32.74,32.77,32.7,32.75,43200.0,22.0409,22.0611,22.0139,22.0476,43200.0
2008-08-20 14:40:00,32.76,32.8,32.76,32.77,18000.0,22.0543,22.0812,22.0543,22.0611,18000.0
2008-08-20 14:50:00,32.79,32.86,32.77,32.86,16400.0,22.0745,22.1216,22.0611,22.1216,16400.0
2008-08-20 15:00:00,32.86,32.92,32.82,32.82,104000.0,22.1216,22.162,22.0947,22.0947,104000.0
2008-08-20 15:10:00,32.82,32.85,32.8,32.8,13700.0,22.0947,22.1149,22.0812,22.0812,13700.0
2008-08-20 15:20:00,32.79,32.79,32.7,32.72,17300.0,22.0745,22.0745,22.0139,22.0274,17300.0
2008-08-20 15:30:00,32.73,32.76,32.69,32.75,48700.0,22.0341,22.0543,22.0072,22.0476,48700.0
2008-08-20 15:40:00,32.75,32.82,32.73,32.74,108700.0,22.0476,22.0947,22.0341,22.0409,108700.0
2008-08-20 15:50:00,32.74,32.75,32.66,32.67,86900.0,22.0409,22.0476,21.987,21.9937,86900.0
2008-08-21 09:30:00,32.47,32.95,32.46,32.86,68500.0,21.8591,22.1822,21.8524,22.1216,68500.0
2008-08-21 09:40:00,32.88,32.88,32.71,32.78,21100.0,22.1351,22.1351,22.0207,22.0678,21100.0
2008-08-21 09:50:00,32.79,32.98,32.75,32.85,20700.0,22.0745,22.2024,22.0476,22.1149,20700.0
2008-08-21 10:00:00,32.88,32.96,32.82,32.83,8900.0,22.1351,22.189,22.0947,22.1014,8900.0
2008-08-21 10:10:00,32.84,32.86,32.75,32.84,8600.0,22.1082,22.1216,22.0476,22.1082,8600.0
2008-08-21 10:20:00,32.82,33.05,32.79,32.8,101900.0,22.0947,22.2495,22.0745,22.0812,101900.0
2008-08-21 10:30:00,32.81,32.82,32.73,32.74,41700.0,22.088,22.0947,22.0341,22.0409,41700.0
2008-08-21 10:40:00,32.74,32.77,32.6,32.72,41000.0,22.0409,22.0611,21.9466,22.0274,41000.0
2008-08-21 10:50:00,32.72,32.74,32.62,32.65,19000.0,22.0274,22.0409,21.9601,21.9803,19000.0
2008-08-21 11:00:00,32.65,32.65,32.58,32.58,5000.0,21.9803,21.9803,21.9331,21.9331,5000.0
2008-08-21 11:10:00,32.59,32.6,32.57,32.59,11800.0,21.9399,21.9466,21.9264,21.9399,11800.0
2008-08-21 11:20:00,32.58,32.6,32.58,32.59,12100.0,21.9331,21.9466,21.9331,21.9399,12100.0
2008-08-21 11:30:00,32.6,32.64,32.59,32.62,17200.0,21.9466,21.9735,21.9399,21.9601,17200.0
2008-08-21 11:40:00,32.62,32.69,32.62,32.66,8100.0,21.9601,22.0072,21.9601,21.987,8100.0
2008-08-21 11:50:00,32.67,32.67,32.62,32.67,33900.0,21.9937,21.9937,21.9601,21.9937,33900.0
2008-08-21 12:00:00,32.67,32.71,32.64,32.7,38200.0,21.9937,22.0207,21.9735,22.0139,38200.0
2008-08-21 12:10:00,32.71,32.72,32.63,32.72,39300.0,22.0207,22.0274,21.9668,22.0274,39300.0
2008-08-21 12:20:00,32.73,32.78,32.7,32.72,27600.0,22.0341,22.0678,22.0139,22.0274,27600.0
2008-08-21 12:30:00,32.71,32.76,32.7,32.76,11300.0,22.0207,22.0543,22.0139,22.0543,11300.0
2008-08-21 12:40:00,32.75,32.75,32.63,32.65,20800.0,22.0476,22.0476,21.9668,21.9803,20800.0
2008-08-21 12:50:00,32.65,32.72,32.63,32.64,15600.0,21.9803,22.0274,21.9668,21.9735,15600.0
2008-08-21 13:00:00,32.65,32.69,32.63,32.68,16900.0,21.9803,22.0072,21.9668,22.0005,16900.0
2008-08-21 13:10:00,32.67,32.74,32.59,32.74,44200.0,21.9937,22.0409,21.9399,22.0409,44200.0
2008-08-21 13:20:00,32.76,32.76,32.65,32.71,42200.0,22.0543,22.0543,21.9803,22.0207,42200.0
2008-08-21 13:30:00,32.73,32.8,32.71,32.78,25000.0,22.0341,22.0812,22.0207,22.0678,25000.0
2008-08-21 13:40:00,32.79,32.79,32.71,32.73,10000.0,22.0745,22.0745,22.0207,22.0341,10000.0
2008-08-21 13:50:00,32.73,32.73,32.6,32.62,25200.0,22.0341,22.0341,21.9466,21.9601,25200.0
2008-08-21 14:00:00,32.64,32.72,32.62,32.68,23500.0,21.9735,22.0274,21.9601,22.0005,23500.0
2008-08-21 14:10:00,32.67,32.73,32.67,32.71,17700.0,21.9937,22.0341,21.9937,22.0207,17700.0
2008-08-21 14:20:00,32.7,32.71,32.62,32.63,13000.0,22.0139,22.0207,21.9601,21.9668,13000.0
2008-08-21 14:30:00,32.63,32.73,32.6,32.73,26300.0,21.9668,22.0341,21.9466,22.0341,26300.0
2008-08-21 14:40:00,32.73,32.74,32.64,32.65,27700.0,22.0341,22.0409,21.9735,21.9803,27700.0
2008-08-21 14:50:00,32.65,32.65,32.62,32.62,11700.0,21.9803,21.9803,21.9601,21.9601,11700.0
2008-08-21 15:00:00,32.62,32.66,32.58,32.65,32400.0,21.9601,21.987,21.9331,21.9803,32400.0
2008-08-21 15:10:00,32.65,32.71,32.65,32.67,26000.0,21.9803,22.0207,21.9803,21.9937,26000.0
2008-08-21 15:20:00,32.68,32.7,32.6,32.66,37300.0,22.0005,22.0139,21.9466,21.987,37300.0
2008-08-21 15:30:00,32.65,32.76,32.64,32.74,51000.0,21.9803,22.0543,21.9735,22.0409,51000.0
2008-08-21 15:40:00,32.74,32.8,32.68,32.74,52300.0,22.0409,22.0812,22.0005,22.0409,52300.0
2008-08-21 15:50:00,32.73,32.9,32.72,32.75,50200.0,22.0341,22.1486,22.0274,22.0476,50200.0
2008-08-22 09:30:00,32.9,33.14,32.85,32.92,17600.0,22.1486,22.3101,22.1149,22.162,17600.0
2008-08-22 09:40:00,32.92,33.03,32.9,33.03,17000.0,22.162,22.2361,22.1486,22.2361,17000.0
2008-08-22 09:50:00,33.07,33.07,32.93,32.94,9900.0,22.263,22.263,22.1688,22.1755,9900.0
2008-08-22 10:00:00,32.93,32.94,32.74,32.83,16300.0,22.1688,22.1755,22.0409,22.1014,16300.0
2008-08-22 10:10:00,32.82,33.05,32.79,33.03,36400.0,22.0947,22.2495,22.0745,22.2361,36400.0
2008-08-22 10:20:00,33.04,33.04,33.02,33.03,28700.0,22.2428,22.2428,22.2294,22.2361,28700.0
2008-08-22 10:30:00,33.03,33.12,33.03,33.11,12400.0,22.2361,22.2967,22.2361,22.2899,12400.0
2008-08-22 10:40:00,33.11,33.14,33.11,33.13,3900.0,22.2899,22.3101,22.2899,22.3034,3900.0
2008-08-22 10:50:00,33.14,33.14,33.09,33.11,10100.0,22.3101,22.3101,22.2765,22.2899,10100.0
2008-08-22 11:00:00,33.1,33.11,33.08,33.08,9600.0,22.2832,22.2899,22.2697,22.2697,9600.0
2008-08-22 11:10:00,33.08,33.14,33.08,33.12,8700.0,22.2697,22.3101,22.2697,22.2967,8700.0
2008-08-22 11:20:00,33.12,33.12,33.1,33.12,9400.0,22.2967,22.2967,22.2832,22.2967,9400.0
2008-08-22 11:30:00,33.12,33.12,33.1,33.11,12700.0,22.2967,22.2967,22.2832,22.2899,12700.0
2008-08-22 11:40:00,33.11,33.15,33.1,33.15,9900.0,22.2899,22.3169,22.2832,22.3169,9900.0
2008-08-22 11:50:00,33.15,33.18,33.13,33.18,6700.0,22.3169,22.3371,22.3034,22.3371,6700.0
2008-08-22 12:00:00,33.18,33.2,33.09,33.1,7800.0,22.3371,22.3505,22.2765,22.2832,7800.0
2008-08-22 12:10:00,33.11,33.12,33.0,33.03,13800.0,22.2899,22.2967,22.2159,22.2361,13800.0
2008-08-22 12:20:00,33.03,33.03,33.0,33.01,3000.0,22.2361,22.2361,22.2159,22.2226,3000.0
2008-08-22 12:30:00,33.01,33.09,33.0,33.05,10400.0,22.2226,22.2765,22.2159,22.2495,10400.0
2008-08-22 12:40:00,33.05,33.05,33.04,33.04,5700.0,22.2495,22.2495,22.2428,22.2428,5700.0
2008-08-22 12:50:00,33.04,33.05,33.02,33.03,5300.0,22.2428,22.2495,22.2294,22.2361,5300.0
2008-08-22 13:00:00,33.05,33.05,33.04,33.04,3200.0,22.2495,22.2495,22.2428,22.2428,3200.0
2008-08-22 13:10:00,33.04,33.09,33.04,33.09,6800.0,22.2428,22.2765,22.2428,22.2765,6800.0
2008-08-22 13:20:00,33.09,33.11,33.09,33.11,3000.0,22.2765,22.2899,22.2765,22.2899,3000.0
2008-08-22 13:30:00,33.11,33.11,33.07,33.07,11700.0,22.2899,22.2899,22.263,22.263,11700.0
2008-08-22 13:40:00,33.08,33.1,33.07,33.09,3900.0,22.2697,22.2832,22.263,22.2765,3900.0
2008-08-22 13:50:00,33.09,33.09,33.0,33.08,11700.0,22.2765,22.2765,22.2159,22.2697,11700.0
2008-08-22 14:00:00,33.07,33.11,33.05,33.09,6300.0,22.263,22.2899,22.2495,22.2765,6300.0
2008-08-22 14:10:00,33.09,33.11,33.08,33.1,4700.0,22.2765,22.2899,22.2697,22.2832,4700.0
2008-08-22 14:20:00,33.1,33.2,33.07,33.17,17200.0,22.2832,22.3505,22.263,22.3303,17200.0
2008-08-22 14:30:00,33.2,33.2,33.11,33.14,17900.0,22.3505,22.3505,22.2899,22.3101,17900.0
2008-08-22 14:40:00,33.15,33.17,33.09,33.1,9800.0,22.3169,22.3303,22.2765,22.2832,9800.0
2008-08-22 14:50:00,33.11,33.14,33.09,33.1,9600.0,22.2899,22.3101,22.2765,22.2832,9600.0
2008-08-22 15:00:00,33.1,33.13,33.09,33.13,21200.0,22.2832,22.3034,22.2765,22.3034,21200.0
2008-08-22 15:10:00,33.13,33.2,33.13,33.2,20200.0,22.3034,22.3505,22.3034,22.3505,20200.0
2008-08-22 15:20:00,33.2,33.24,33.19,33.22,16500.0,22.3505,22.3775,22.3438,22.364,16500.0
2008-08-22 15:30:00,33.23,33.28,33.19,33.22,25200.0,22.3707,22.4044,22.3438,22.364,25200.0
2008-08-22 15:40:00,33.22,33.22,33.17,33.19,27400.0,22.364,22.364,22.3303,22.3438,27400.0
2008-08-22 15:50:00,33.2,33.22,33.13,33.22,76900.0,22.3505,22.364,22.3034,22.364,76900.0
2008-08-25 09:30:00,32.95,33.15,32.87,32.87,15500.0,22.1822,22.3169,22.1284,22.1284,15500.0
2008-08-25 09:40:00,32.9,32.98,32.87,32.91,14000.0,22.1486,22.2024,22.1284,22.1553,14000.0
2008-08-25 09:50:00,32.9,33.01,32.89,32.97,13100.0,22.1486,22.2226,22.1418,22.1957,13100.0
2008-08-25 10:00:00,32.98,33.08,32.98,33.04,8500.0,22.2024,22.2697,22.2024,22.2428,8500.0
2008-08-25 10:10:00,33.04,33.05,33.01,33.05,4300.0,22.2428,22.2495,22.2226,22.2495,4300.0
2008-08-25 10:20:00,33.05,33.05,33.01,33.03,6700.0,22.2495,22.2495,22.2226,22.2361,6700.0
2008-08-25 10:30:00,33.03,33.11,32.99,33.11,27700.0,22.2361,22.2899,22.2092,22.2899,27700.0
2008-08-25 10:40:00,33.09,33.16,33.01,33.06,16900.0,22.2765,22.3236,22.2226,22.2563,16900.0
2008-08-25 10:50:00,33.01,33.03,32.99,33.02,26000.0,22.2226,22.2361,22.2092,22.2294,26000.0
2008-08-25 11:00:00,33.02,33.09,33.0,33.09,12400.0,22.2294,22.2765,22.2159,22.2765,12400.0
2008-08-25 11:10:00,33.08,33.08,32.95,32.97,17000.0,22.2697,22.2697,22.1822,22.1957,17000.0
2008-08-25 11:20:00,32.96,32.97,32.96,32.96,3400.0,22.189,22.1957,22.189,22.189,3400.0
2008-08-25 11:30:00,32.96,32.96,32.88,32.92,16100.0,22.189,22.189,22.1351,22.162,16100.0
2008-08-25 11:40:00,32.91,32.95,32.91,32.95,12200.0,22.1553,22.1822,22.1553,22.1822,12200.0
2008-08-25 11:50:00,32.95,33.05,32.94,32.95,20900.0,22.1822,22.2495,22.1755,22.1822,20900.0
2008-08-25 12:00:00,32.95,32.95,32.87,32.94,19100.0,22.1822,22.1822,22.1284,22.1755,19100.0
2008-08-25 12:10:00,32.94,32.94,32.92,32.93,4800.0,22.1755,22.1755,22.162,22.1688,4800.0
2008-08-25 12:20:00,32.93,32.94,32.87,32.89,22100.0,22.1688,22.1755,22.1284,22.1418,22100.0
2008-08-25 12:30:00,32.91,32.91,32.9,32.91,2500.0,22.1553,22.1553,22.1486,22.1553,2500.0
2008-08-25 12:40:00,32.9,32.91,32.9,32.9,6900.0,22.1486,22.1553,22.1486,22.1486,6900.0
2008-08-25 12:50:00,32.9,32.91,32.87,32.9,16000.0,22.1486,22.1553,22.1284,22.1486,16000.0
2008-08-25 13:00:00,32.9,32.98,32.9,32.95,12100.0,22.1486,22.2024,22.1486,22.1822,12100.0
2008-08-25 13:10:00,32.95,32.96,32.9,32.91,11700.0,22.1822,22.189,22.1486,22.1553,11700.0
2008-08-25 13:20:00,32.91,32.92,32.91,32.91,1000.0,22.1553,22.162,22.1553,22.1553,1000.0
2008-08-25 13:30:00,32.92,32.92,32.91,32.91,2100.0,22.162,22.162,22.1553,22.1553,2100.0
2008-08-25 13:40:00,32.92,32.92,32.91,32.91,3800.0,22.162,22.162,22.1553,22.1553,3800.0
2008-08-25 13:50:00,32.92,32.92,32.89,32.91,18300.0,22.162,22.162,22.1418,22.1553,18300.0
2008-08-25 14:00:00,32.91,32.91,32.9,32.9,7100.0,22.1553,22.1553,22.1486,22.1486,7100.0
2008-08-25 14:10:00,32.9,32.91,32.87,32.91,12800.0,22.1486,22.1553,22.1284,22.1553,12800.0
2008-08-25 14:20:00,32.9,32.91,32.9,32.9,7400.0,22.1486,22.1553,22.1486,22.1486,7400.0
2008-08-25 14:30:00,32.9,32.91,32.9,32.9,9200.0,22.1486,22.1553,22.1486,22.1486,9200.0
2008-08-25 14:40:00,32.91,32.91,32.89,32.9,11500.0,22.1553,22.1553,22.1418,22.1486,11500.0
2008-08-25 14:50:00,32.91,32.93,32.89,32.91,21800.0,22.1553,22.1688,22.1418,22.1553,21800.0
2008-08-25 15:00:00,32.9,32.91,32.88,32.91,10500.0,22.1486,22.1553,22.1351,22.1553,10500.0
2008-08-25 15:10:00,32.91,32.91,32.89,32.89,6100.0,22.1553,22.1553,22.1418,22.1418,6100.0
2008-08-25 15:20:00,32.89,32.9,32.87,32.88,14700.0,22.1418,22.1486,22.1284,22.1351,14700.0
2008-08-25 15:30:00,32.9,32.92,32.88,32.91,9700.0,22.1486,22.162,22.1351,22.1553,9700.0
2008-08-25 15:40:00,32.92,32.92,32.87,32.91,49900.0,22.162,22.162,22.1284,22.1553,49900.0
2008-08-25 15:50:00,32.91,32.93,32.82,32.84,70600.0,22.1553,22.1688,22.0947,22.1082,70600.0
2008-08-26 09:30:00,32.97,33.0,32.8,32.82,12400.0,22.1957,22.2159,22.0812,22.0947,12400.0
2008-08-26 09:40:00,32.81,32.86,32.75,32.84,12700.0,22.088,22.1216,22.0476,22.1082,12700.0
2008-08-26 09:50:00,32.85,32.85,32.74,32.8,7600.0,22.1149,22.1149,22.0409,22.0812,7600.0
2008-08-26 10:00:00,32.8,32.88,32.8,32.86,16400.0,22.0812,22.1351,22.0812,22.1216,16400.0
2008-08-26 10:10:00,32.86,32.87,32.76,32.78,13400.0,22.1216,22.1284,22.0543,22.0678,13400.0
2008-08-26 10:20:00,32.77,32.89,32.77,32.89,17000.0,22.0611,22.1418,22.0611,22.1418,17000.0
2008-08-26 10:30:00,32.9,32.91,32.88,32.89,15600.0,22.1486,22.1553,22.1351,22.1418,15600.0
2008-08-26 10:40:00,32.89,32.9,32.84,32.84,7400.0,22.1418,22.1486,22.1082,22.1082,7400.0
2008-08-26 10:50:00,32.84,32.85,32.84,32.85,2300.0,22.1082,22.1149,22.1082,22.1149,2300.0
2008-08-26 11:00:00,32.85,32.85,32.83,32.83,8900.0,22.1149,22.1149,22.1014,22.1014,8900.0
2008-08-26 11:10:00,32.83,32.84,32.78,32.78,12800.0,22.1014,22.1082,22.0678,22.0678,12800.0
2008-08-26 11:20:00,32.78,32.79,32.77,32.78,7500.0,22.0678,22.0745,22.0611,22.0678,7500.0
2008-08-26 11:30:00,32.78,32.79,32.74,32.75,11500.0,22.0678,22.0745,22.0409,22.0476,11500.0
2008-08-26 11:40:00,32.75,32.76,32.75,32.75,7200.0,22.0476,22.0543,22.0476,22.0476,7200.0
2008-08-26 11:50:00,32.75,32.76,32.75,32.75,10100.0,22.0476,22.0543,22.0476,22.0476,10100.0
2008-08-26 12:00:00,32.75,32.76,32.75,32.76,10100.0,22.0476,22.0543,22.0476,22.0543,10100.0
2008-08-26 12:10:00,32.75,32.77,32.75,32.77,4400.0,22.0476,22.0611,22.0476,22.0611,4400.0
2008-08-26 12:20:00,32.76,32.78,32.76,32.78,7800.0,22.0543,22.0678,22.0543,22.0678,7800.0
2008-08-26 12:30:00,32.77,32.78,32.75,32.76,10900.0,22.0611,22.0678,22.0476,22.0543,10900.0
2008-08-26 12:40:00,32.75,32.76,32.75,32.76,7800.0,22.0476,22.0543,22.0476,22.0543,7800.0
2008-08-26 12:50:00,32.75,32.77,32.74,32.76,9700.0,22.0476,22.0611,22.0409,22.0543,9700.0
2008-08-26 13:00:00,32.76,32.76,32.75,32.75,9800.0,22.0543,22.0543,22.0476,22.0476,9800.0
2008-08-26 13:10:00,32.75,32.76,32.75,32.75,7500.0,22.0476,22.0543,22.0476,22.0476,7500.0
2008-08-26 13:20:00,32.75,32.76,32.75,32.75,15400.0,22.0476,22.0543,22.0476,22.0476,15400.0
2008-08-26 13:30:00,32.75,32.76,32.75,32.76,26400.0,22.0476,22.0543,22.0476,22.0543,26400.0
2008-08-26 13:40:00,32.76,32.76,32.74,32.74,17100.0,22.0543,22.0543,22.0409,22.0409,17100.0
2008-08-26 13:50:00,32.74,32.76,32.74,32.75,12300.0,22.0409,22.0543,22.0409,22.0476,12300.0
2008-08-26 14:00:00,32.75,32.77,32.74,32.77,18400.0,22.0476,22.0611,22.0409,22.0611,18400.0
2008-08-26 14:10:00,32.76,32.76,32.69,32.7,17800.0,22.0543,22.0543,22.0072,22.0139,17800.0
2008-08-26 14:20:00,32.71,32.71,32.63,32.63,10400.0,22.0207,22.0207,21.9668,21.9668,10400.0
2008-08-26 14:30:00,32.62,32.66,32.6,32.66,14300.0,21.9601,21.987,21.9466,21.987,14300.0
2008-08-26 14:40:00,32.64,32.68,32.59,32.61,24800.0,21.9735,22.0005,21.9399,21.9533,24800.0
2008-08-26 14:50:00,32.6,32.64,32.6,32.63,22600.0,21.9466,21.9735,21.9466,21.9668,22600.0
2008-08-26 15:00:00,32.61,32.69,32.59,32.6,40700.0,21.9533,22.0072,21.9399,21.9466,40700.0
2008-08-26 15:10:00,32.6,32.61,32.58,32.58,42300.0,21.9466,21.9533,21.9331,21.9331,42300.0
2008-08-26 15:20:00,32.59,32.6,32.56,32.6,29100.0,21.9399,21.9466,21.9197,21.9466,29100.0
2008-08-26 15:30:00,32.61,32.64,32.56,32.57,51000.0,21.9533,21.9735,21.9197,21.9264,51000.0
2008-08-26 15:40:00,32.58,32.61,32.52,32.57,67400.0,21.9331,21.9533,21.8927,21.9264,67400.0
2008-08-26 15:50:00,32.59,32.66,32.47,32.66,115000.0,21.9399,21.987,21.8591,21.987,115000.0
2008-08-27 09:30:00,32.6,32.9,32.6,32.76,23500.0,21.9466,22.1486,21.9466,22.0543,23500.0
2008-08-27 09:40:00,32.83,32.87,32.81,32.85,10700.0,22.1014,22.1284,22.088,22.1149,10700.0
2008-08-27 09:50:00,32.86,32.86,32.67,32.72,15000.0,22.1216,22.1216,21.9937,22.0274,15000.0
2008-08-27 10:00:00,32.7,32.71,32.67,32.7,14900.0,22.0139,22.0207,21.9937,22.0139,14900.0
2008-08-27 10:10:00,32.7,32.71,32.67,32.7,21000.0,22.0139,22.0207,21.9937,22.0139,21000.0
2008-08-27 10:20:00,32.71,32.85,32.71,32.85,18900.0,22.0207,22.1149,22.0207,22.1149,18900.0
2008-08-27 10:30:00,32.85,32.85,32.8,32.82,22600.0,22.1149,22.1149,22.0812,22.0947,22600.0
2008-08-27 10:40:00,32.82,32.84,32.8,32.82,11700.0,22.0947,22.1082,22.0812,22.0947,11700.0
2008-08-27 10:50:00,32.83,32.83,32.8,32.81,9600.0,22.1014,22.1014,22.0812,22.088,9600.0
2008-08-27 11:00:00,32.81,32.83,32.8,32.83,6600.0,22.088,22.1014,22.0812,22.1014,6600.0
2008-08-27 11:10:00,32.82,32.83,32.81,32.81,8700.0,22.0947,22.1014,22.088,22.088,8700.0
2008-08-27 11:20:00,32.83,32.83,32.74,32.74,8700.0,22.1014,22.1014,22.0409,22.0409,8700.0
2008-08-27 11:30:00,32.73,32.75,32.68,32.68,8800.0,22.0341,22.0476,22.0005,22.0005,8800.0
2008-08-27 11:40:00,32.69,32.7,32.68,32.69,4300.0,22.0072,22.0139,22.0005,22.0072,4300.0
2008-08-27 11:50:00,32.69,32.7,32.69,32.69,2200.0,22.0072,22.0139,22.0072,22.0072,2200.0
2008-08-27 12:00:00,32.69,32.7,32.69,32.69,6100.0,22.0072,22.0139,22.0072,22.0072,6100.0
2008-08-27 12:10:00,32.7,32.7,32.69,32.7,10200.0,22.0139,22.0139,22.0072,22.0139,10200.0
2008-08-27 12:20:00,32.7,32.75,32.69,32.75,11800.0,22.0139,22.0476,22.0072,22.0476,11800.0
2008-08-27 12:30:00,32.75,32.78,32.74,32.76,9500.0,22.0476,22.0678,22.0409,22.0543,9500.0
2008-08-27 12:40:00,32.78,32.8,32.77,32.8,12300.0,22.0678,22.0812,22.0611,22.0812,12300.0
2008-08-27 12:50:00,32.8,32.83,32.79,32.81,18800.0,22.0812,22.1014,22.0745,22.088,18800.0
2008-08-27 13:00:00,32.81,32.82,32.81,32.81,6700.0,22.088,22.0947,22.088,22.088,6700.0
2008-08-27 13:10:00,32.82,32.82,32.78,32.78,17000.0,22.0947,22.0947,22.0678,22.0678,17000.0
2008-08-27 13:20:00,32.78,32.78,32.72,32.73,15900.0,22.0678,22.0678,22.0274,22.0341,15900.0
2008-08-27 13:30:00,32.74,32.76,32.74,32.74,10300.0,22.0409,22.0543,22.0409,22.0409,10300.0
2008-08-27 13:40:00,32.76,32.76,32.74,32.74,8500.0,22.0543,22.0543,22.0409,22.0409,8500.0
2008-08-27 13:50:00,32.74,32.76,32.74,32.75,11100.0,22.0409,22.0543,22.0409,22.0476,11100.0
2008-08-27 14:00:00,32.75,32.75,32.7,32.7,18200.0,22.0476,22.0476,22.0139,22.0139,18200.0
2008-08-27 14:10:00,32.71,32.72,32.69,32.72,14100.0,22.0207,22.0274,22.0072,22.0274,14100.0
2008-08-27 14:20:00,32.73,32.76,32.72,32.75,8600.0,22.0341,22.0543,22.0274,22.0476,8600.0
2008-08-27 14:30:00,32.76,32.8,32.75,32.79,7900.0,22.0543,22.0812,22.0476,22.0745,7900.0
2008-08-27 14:40:00,32.79,32.86,32.79,32.85,24600.0,22.0745,22.1216,22.0745,22.1149,24600.0
2008-08-27 14:50:00,32.85,32.86,32.84,32.85,44600.0,22.1149,22.1216,22.1082,22.1149,44600.0
2008-08-27 15:00:00,32.85,32.86,32.84,32.85,43400.0,22.1149,22.1216,22.1082,22.1149,43400.0
2008-08-27 15:10:00,32.85,32.86,32.73,32.73,32900.0,22.1149,22.1216,22.0341,22.0341,32900.0
2008-08-27 15:20:00,32.73,32.75,32.62,32.63,78900.0,22.0341,22.0476,21.9601,21.9668,78900.0
2008-08-27 15:30:00,32.63,32.63,32.57,32.61,13300.0,21.9668,21.9668,21.9264,21.9533,13300.0
2008-08-27 15:40:00,32.62,32.63,32.57,32.58,42300.0,21.9601,21.9668,21.9264,21.9331,42300.0
2008-08-27 15:50:00,32.58,32.76,32.58,32.69,61300.0,21.9331,22.0543,21.9331,22.0072,61300.0
2008-08-28 09:30:00,32.91,33.07,32.83,33.04,28200.0,22.1553,22.263,22.1014,22.2428,28200.0
2008-08-28 09:40:00,33.06,33.09,32.89,32.9,20900.0,22.2563,22.2765,22.1418,22.1486,20900.0
2008-08-28 09:50:00,32.88,32.88,32.81,32.83,13700.0,22.1351,22.1351,22.088,22.1014,13700.0
2008-08-28 10:00:00,32.84,32.84,32.64,32.66,20500.0,22.1082,22.1082,21.9735,21.987,20500.0
2008-08-28 10:10:00,32.65,32.69,32.62,32.63,16200.0,21.9803,22.0072,21.9601,21.9668,16200.0
2008-08-28 10:20:00,32.62,32.63,32.56,32.58,19800.0,21.9601,21.9668,21.9197,21.9331,19800.0
2008-08-28 10:30:00,32.58,32.79,32.58,32.78,11200.0,21.9331,22.0745,21.9331,22.0678,11200.0
2008-08-28 10:40:00,32.78,32.96,32.78,32.91,14300.0,22.0678,22.189,22.0678,22.1553,14300.0
2008-08-28 10:50:00,32.9,32.97,32.9,32.97,8100.0,22.1486,22.1957,22.1486,22.1957,8100.0
2008-08-28 11:00:00,32.96,32.98,32.96,32.97,8400.0,22.189,22.2024,22.189,22.1957,8400.0
2008-08-28 11:10:00,32.96,32.97,32.96,32.97,6500.0,22.189,22.1957,22.189,22.1957,6500.0
2008-08-28 11:20:00,32.96,32.97,32.93,32.94,10400.0,22.189,22.1957,22.1688,22.1755,10400.0
2008-08-28 11:30:00,32.93,32.94,32.82,32.82,10500.0,22.1688,22.1755,22.0947,22.0947,10500.0
2008-08-28 11:40:00,32.75,32.76,32.66,32.76,17100.0,22.0476,22.0543,21.987,22.0543,17100.0
2008-08-28 11:50:00,32.76,32.85,32.76,32.84,9500.0,22.0543,22.1149,22.0543,22.1082,9500.0
2008-08-28 12:00:00,32.83,32.86,32.83,32.85,7600.0,22.1014,22.1216,22.1014,22.1149,7600.0
2008-08-28 12:10:00,32.84,32.87,32.8,32.87,9500.0,22.1082,22.1284,22.0812,22.1284,9500.0
2008-08-28 12:20:00,32.86,32.87,32.86,32.87,8000.0,22.1216,22.1284,22.1216,22.1284,8000.0
2008-08-28 12:30:00,32.86,32.94,32.76,32.81,131100.0,22.1216,22.1755,22.0543,22.088,131100.0
2008-08-28 12:40:00,32.81,32.85,32.75,32.76,52500.0,22.088,22.1149,22.0476,22.0543,52500.0
2008-08-28 12:50:00,32.75,32.85,32.74,32.79,22900.0,22.0476,22.1149,22.0409,22.0745,22900.0
2008-08-28 13:00:00,32.79,32.81,32.79,32.8,11500.0,22.0745,22.088,22.0745,22.0812,11500.0
2008-08-28 13:10:00,32.8,32.87,32.79,32.87,10100.0,22.0812,22.1284,22.0745,22.1284,10100.0
2008-08-28 13:20:00,32.86,32.94,32.8,32.94,18500.0,22.1216,22.1755,22.0812,22.1755,18500.0
2008-08-28 13:30:00,32.94,33.01,32.93,33.0,13900.0,22.1755,22.2226,22.1688,22.2159,13900.0
2008-08-28 13:40:00,33.0,33.02,32.99,32.99,28900.0,22.2159,22.2294,22.2092,22.2092,28900.0
2008-08-28 13:50:00,33.0,33.01,32.99,33.0,9400.0,22.2159,22.2226,22.2092,22.2159,9400.0
2008-08-28 14:00:00,32.99,33.0,32.92,32.98,10900.0,22.2092,22.2159,22.162,22.2024,10900.0
2008-08-28 14:10:00,32.99,33.02,32.99,33.0,16100.0,22.2092,22.2294,22.2092,22.2159,16100.0
2008-08-28 14:20:00,33.0,33.0,32.99,33.0,6700.0,22.2159,22.2159,22.2092,22.2159,6700.0
2008-08-28 14:30:00,33.0,33.0,32.94,33.0,27500.0,22.2159,22.2159,22.1755,22.2159,27500.0
2008-08-28 14:40:00,33.0,33.0,32.99,32.99,6800.0,22.2159,22.2159,22.2092,22.2092,6800.0
2008-08-28 14:50:00,33.0,33.07,32.99,33.04,43800.0,22.2159,22.263,22.2092,22.2428,43800.0
2008-08-28 15:00:00,33.04,33.07,33.02,33.06,23800.0,22.2428,22.263,22.2294,22.2563,23800.0
2008-08-28 15:10:00,33.07,33.1,33.06,33.08,11800.0,22.263,22.2832,22.2563,22.2697,11800.0
2008-08-28 15:20:00,33.08,33.2,33.06,33.16,53800.0,22.2697,22.3505,22.2563,22.3236,53800.0
2008-08-28 15:30:00,33.16,33.28,33.15,33.26,69600.0,22.3236,22.4044,22.3169,22.3909,69600.0
2008-08-28 15:40:00,33.25,33.26,33.2,33.21,70700.0,22.3842,22.3909,22.3505,22.3573,70700.0
2008-08-28 15:50:00,33.2,33.31,33.2,33.26,65100.0,22.3505,22.4246,22.3505,22.3909,65100.0
2008-08-29 09:30:00,33.09,33.19,32.78,33.03,26600.0,22.2765,22.3438,22.0678,22.2361,26600.0
2008-08-29 09:40:00,33.05,33.24,33.04,33.22,12400.0,22.2495,22.3775,22.2428,22.364,12400.0
2008-08-29 09:50:00,33.21,33.28,33.2,33.22,14300.0,22.3573,22.4044,22.3505,22.364,14300.0
2008-08-29 10:00:00,33.23,33.23,33.1,33.15,17200.0,22.3707,22.3707,22.2832,22.3169,17200.0
2008-08-29 10:10:00,33.16,33.18,32.99,32.99,12700.0,22.3236,22.3371,22.2092,22.2092,12700.0
2008-08-29 10:20:00,32.99,33.02,32.96,32.96,13700.0,22.2092,22.2294,22.189,22.189,13700.0
2008-08-29 10:30:00,32.96,32.96,32.9,32.91,11100.0,22.189,22.189,22.1486,22.1553,11100.0
2008-08-29 10:40:00,32.9,32.91,32.75,32.76,14900.0,22.1486,22.1553,22.0476,22.0543,14900.0
2008-08-29 10:50:00,32.76,32.87,32.75,32.87,10000.0,22.0543,22.1284,22.0476,22.1284,10000.0
2008-08-29 11:00:00,32.87,32.88,32.84,32.88,7800.0,22.1284,22.1351,22.1082,22.1351,7800.0
2008-08-29 11:10:00,32.88,32.89,32.83,32.85,7400.0,22.1351,22.1418,22.1014,22.1149,7400.0
2008-08-29 11:20:00,32.85,32.87,32.83,32.86,7100.0,22.1149,22.1284,22.1014,22.1216,7100.0
2008-08-29 11:30:00,32.85,33.01,32.85,33.0,14200.0,22.1149,22.2226,22.1149,22.2159,14200.0
2008-08-29 11:40:00,33.0,33.1,32.99,33.04,13100.0,22.2159,22.2832,22.2092,22.2428,13100.0
2008-08-29 11:50:00,33.02,33.02,32.87,32.88,5000.0,22.2294,22.2294,22.1284,22.1351,5000.0
2008-08-29 12:00:00,32.88,32.88,32.78,32.84,6600.0,22.1351,22.1351,22.0678,22.1082,6600.0
2008-08-29 12:10:00,32.84,32.86,32.84,32.86,2100.0,22.1082,22.1216,22.1082,22.1216,2100.0
2008-08-29 12:20:00,32.84,32.86,32.84,32.85,6100.0,22.1082,22.1216,22.1082,22.1149,6100.0
2008-08-29 12:30:00,32.85,32.85,32.84,32.85,4300.0,22.1149,22.1149,22.1082,22.1149,4300.0
2008-08-29 12:40:00,32.84,32.93,32.84,32.93,4700.0,22.1082,22.1688,22.1082,22.1688,4700.0
2008-08-29 12:50:00,32.94,32.98,32.94,32.97,5100.0,22.1755,22.2024,22.1755,22.1957,5100.0
2008-08-29 13:00:00,32.98,33.12,32.98,33.01,18300.0,22.2024,22.2967,22.2024,22.2226,18300.0
2008-08-29 13:10:00,33.01,33.04,33.0,33.04,3000.0,22.2226,22.2428,22.2159,22.2428,3000.0
2008-08-29 13:20:00,33.04,33.09,33.03,33.09,3500.0,22.2428,22.2765,22.2361,22.2765,3500.0
2008-08-29 13:30:00,33.09,33.1,33.08,33.09,4700.0,22.2765,22.2832,22.2697,22.2765,4700.0
2008-08-29 13:40:00,33.07,33.1,33.07,33.09,7400.0,22.263,22.2832,22.263,22.2765,7400.0
2008-08-29 13:50:00,33.1,33.14,33.09,33.14,7800.0,22.2832,22.3101,22.2765,22.3101,7800.0
2008-08-29 14:00:00,33.13,33.15,33.1,33.1,6000.0,22.3034,22.3169,22.2832,22.2832,6000.0
2008-08-29 14:10:00,33.1,33.15,33.09,33.13,10600.0,22.2832,22.3169,22.2765,22.3034,10600.0
2008-08-29 14:20:00,33.13,33.15,33.11,33.15,7300.0,22.3034,22.3169,22.2899,22.3169,7300.0
2008-08-29 14:30:00,33.13,33.14,33.05,33.11,22400.0,22.3034,22.3101,22.2495,22.2899,22400.0
2008-08-29 14:40:00,33.11,33.13,33.07,33.11,17500.0,22.2899,22.3034,22.263,22.2899,17500.0
2008-08-29 14:50:00,33.1,33.18,33.09,33.15,29300.0,22.2832,22.3371,22.2765,22.3169,29300.0
2008-08-29 15:00:00,33.15,33.15,33.11,33.12,7900.0,22.3169,22.3169,22.2899,22.2967,7900.0
2008-08-29 15:10:00,33.12,33.13,32.99,32.99,23200.0,22.2967,22.3034,22.2092,22.2092,23200.0
2008-08-29 15:20:00,33.0,33.03,32.99,33.01,8700.0,22.2159,22.2361,22.2092,22.2226,8700.0
2008-08-29 15:30:00,33.0,33.03,32.99,33.01,13000.0,22.2159,22.2361,22.2092,22.2226,13000.0
2008-08-29 15:40:00,33.01,33.01,32.94,32.98,10900.0,22.2226,22.2226,22.1755,22.2024,10900.0
2008-08-29 15:50:00,32.97,32.98,32.86,32.88,34400.0,22.1957,22.2024,22.1216,22.1351,34400.0
2008-09-02 09:30:00,33.14,33.48,33.14,33.42,33700.0,22.3101,22.539,22.3101,22.4986,33700.0
2008-09-02 09:40:00,33.42,33.58,33.23,33.23,46000.0,22.4986,22.6063,22.3707,22.3707,46000.0
2008-09-02 09:50:00,33.26,33.5,33.23,33.43,23800.0,22.3909,22.5525,22.3707,22.5054,23800.0
2008-09-02 10:00:00,33.44,33.5,33.32,33.42,52200.0,22.5121,22.5525,22.4313,22.4986,52200.0
2008-09-02 10:10:00,33.39,33.42,33.19,33.28,44500.0,22.4784,22.4986,22.3438,22.4044,44500.0
2008-09-02 10:20:00,33.28,33.31,33.11,33.17,42900.0,22.4044,22.4246,22.2899,22.3303,42900.0
2008-09-02 10:30:00,33.18,33.21,33.08,33.15,36700.0,22.3371,22.3573,22.2697,22.3169,36700.0
2008-09-02 10:40:00,33.15,33.2,33.08,33.11,62900.0,22.3169,22.3505,22.2697,22.2899,62900.0
2008-09-02 10:50:00,33.1,33.13,33.06,33.13,19000.0,22.2832,22.3034,22.2563,22.3034,19000.0
2008-09-02 11:00:00,33.12,33.15,33.09,33.1,35300.0,22.2967,22.3169,22.2765,22.2832,35300.0
2008-09-02 11:10:00,33.09,33.09,32.93,32.95,29400.0,22.2765,22.2765,22.1688,22.1822,29400.0
2008-09-02 11:20:00,32.94,32.97,32.87,32.96,28000.0,22.1755,22.1957,22.1284,22.189,28000.0
2008-09-02 11:30:00,32.96,33.05,32.96,33.03,13000.0,22.189,22.2495,22.189,22.2361,13000.0
2008-09-02 11:40:00,33.03,33.04,32.93,32.94,12200.0,22.2361,22.2428,22.1688,22.1755,12200.0
2008-09-02 11:50:00,32.93,32.96,32.93,32.94,11300.0,22.1688,22.189,22.1688,22.1755,11300.0
2008-09-02 12:00:00,32.95,32.99,32.94,32.97,30600.0,22.1822,22.2092,22.1755,22.1957,30600.0
2008-09-02 12:10:00,32.97,32.97,32.88,32.9,33200.0,22.1957,22.1957,22.1351,22.1486,33200.0
2008-09-02 12:20:00,32.9,32.91,32.84,32.85,21500.0,22.1486,22.1553,22.1082,22.1149,21500.0
2008-09-02 12:30:00,32.85,32.89,32.84,32.88,18200.0,22.1149,22.1418,22.1082,22.1351,18200.0
2008-09-02 12:40:00,32.88,32.89,32.88,32.88,7500.0,22.1351,22.1418,22.1351,22.1351,7500.0
2008-09-02 12:50:00,32.88,32.93,32.88,32.91,7300.0,22.1351,22.1688,22.1351,22.1553,7300.0
2008-09-02 13:00:00,32.9,32.91,32.9,32.9,6800.0,22.1486,22.1553,22.1486,22.1486,6800.0
2008-09-02 13:10:00,32.9,32.93,32.9,32.9,19000.0,22.1486,22.1688,22.1486,22.1486,19000.0
2008-09-02 13:20:00,32.91,32.92,32.89,32.9,30700.0,22.1553,22.162,22.1418,22.1486,30700.0
2008-09-02 13:30:00,32.9,32.95,32.9,32.94,7500.0,22.1486,22.1822,22.1486,22.1755,7500.0
2008-09-02 13:40:00,32.93,32.94,32.9,32.9,13100.0,22.1688,22.1755,22.1486,22.1486,13100.0
2008-09-02 13:50:00,32.9,32.91,32.9,32.91,28500.0,22.1486,22.1553,22.1486,22.1553,28500.0
2008-09-02 14:00:00,32.9,32.97,32.89,32.96,30700.0,22.1486,22.1957,22.1418,22.189,30700.0
2008-09-02 14:10:00,32.96,33.03,32.96,33.01,48700.0,22.189,22.2361,22.189,22.2226,48700.0
2008-09-02 14:20:00,33.01,33.14,33.01,33.11,37400.0,22.2226,22.3101,22.2226,22.2899,37400.0
2008-09-02 14:30:00,33.12,33.2,33.12,33.12,43000.0,22.2967,22.3505,22.2967,22.2967,43000.0
2008-09-02 14:40:00,33.12,33.15,33.12,33.12,23300.0,22.2967,22.3169,22.2967,22.2967,23300.0
2008-09-02 14:50:00,33.12,33.13,33.01,33.09,41800.0,22.2967,22.3034,22.2226,22.2765,41800.0
2008-09-02 15:00:00,33.09,33.14,33.04,33.12,31700.0,22.2765,22.3101,22.2428,22.2967,31700.0
2008-09-02 15:10:00,33.11,33.27,33.1,33.23,52900.0,22.2899,22.3977,22.2832,22.3707,52900.0
2008-09-02 15:20:00,33.23,33.27,33.17,33.26,47400.0,22.3707,22.3977,22.3303,22.3909,47400.0
2008-09-02 15:30:00,33.25,33.36,33.21,33.3,51100.0,22.3842,22.4582,22.3573,22.4179,51100.0
2008-09-02 15:40:00,33.29,33.43,33.28,33.42,86100.0,22.4111,22.5054,22.4044,22.4986,86100.0
2008-09-02 15:50:00,33.42,33.49,33.36,33.45,89800.0,22.4986,22.5458,22.4582,22.5188,89800.0
2008-09-03 09:30:00,33.33,33.33,32.74,33.12,49800.0,22.438,22.438,22.0409,22.2967,49800.0
2008-09-03 09:40:00,33.1,33.36,33.08,33.36,32900.0,22.2832,22.4582,22.2697,22.4582,32900.0
2008-09-03 09:50:00,33.36,33.64,33.36,33.64,21100.0,22.4582,22.6467,22.4582,22.6467,21100.0
2008-09-03 10:00:00,33.66,33.82,33.62,33.78,42700.0,22.6602,22.7679,22.6333,22.741,42700.0
2008-09-03 10:10:00,33.78,33.79,33.57,33.63,118900.0,22.741,22.7477,22.5996,22.64,118900.0
2008-09-03 10:20:00,33.59,33.64,33.59,33.62,26500.0,22.6131,22.6467,22.6131,22.6333,26500.0
2008-09-03 10:30:00,33.64,33.89,33.62,33.84,37000.0,22.6467,22.815,22.6333,22.7814,37000.0
2008-09-03 10:40:00,33.83,33.9,33.81,33.87,20200.0,22.7747,22.8218,22.7612,22.8016,20200.0
2008-09-03 10:50:00,33.87,33.87,33.78,33.84,29600.0,22.8016,22.8016,22.741,22.7814,29600.0
2008-09-03 11:00:00,33.84,33.86,33.75,33.75,14700.0,22.7814,22.7948,22.7208,22.7208,14700.0
2008-09-03 11:10:00,33.74,33.75,33.57,33.61,37700.0,22.7141,22.7208,22.5996,22.6265,37700.0
2008-09-03 11:20:00,33.61,33.75,33.61,33.75,26800.0,22.6265,22.7208,22.6265,22.7208,26800.0
2008-09-03 11:30:00,33.75,33.75,33.61,33.63,8700.0,22.7208,22.7208,22.6265,22.64,8700.0
2008-09-03 11:40:00,33.62,33.62,33.53,33.53,20000.0,22.6333,22.6333,22.5727,22.5727,20000.0
2008-09-03 11:50:00,33.53,33.6,33.47,33.51,24100.0,22.5727,22.6198,22.5323,22.5592,24100.0
2008-09-03 12:00:00,33.51,33.51,33.44,33.45,16800.0,22.5592,22.5592,22.5121,22.5188,16800.0
2008-09-03 12:10:00,33.45,33.45,33.43,33.45,40300.0,22.5188,22.5188,22.5054,22.5188,40300.0
2008-09-03 12:20:00,33.45,33.48,33.42,33.45,34600.0,22.5188,22.539,22.4986,22.5188,34600.0
2008-09-03 12:30:00,33.45,33.48,33.42,33.48,5600.0,22.5188,22.539,22.4986,22.539,5600.0
2008-09-03 12:40:00,33.46,33.48,33.45,33.46,11900.0,22.5256,22.539,22.5188,22.5256,11900.0
2008-09-03 12:50:00,33.45,33.47,33.4,33.4,4000.0,22.5188,22.5323,22.4852,22.4852,4000.0
2008-09-03 13:00:00,33.41,33.41,33.4,33.4,3900.0,22.4919,22.4919,22.4852,22.4852,3900.0
2008-09-03 13:10:00,33.4,33.41,33.39,33.4,3800.0,22.4852,22.4919,22.4784,22.4852,3800.0
2008-09-03 13:20:00,33.39,33.42,33.38,33.42,16800.0,22.4784,22.4986,22.4717,22.4986,16800.0
2008-09-03 13:30:00,33.42,33.43,33.42,33.43,6000.0,22.4986,22.5054,22.4986,22.5054,6000.0
2008-09-03 13:40:00,33.43,33.44,33.41,33.44,11400.0,22.5054,22.5121,22.4919,22.5121,11400.0
2008-09-03 13:50:00,33.43,33.44,33.4,33.41,13000.0,22.5054,22.5121,22.4852,22.4919,13000.0
2008-09-03 14:00:00,33.41,33.5,33.39,33.48,22600.0,22.4919,22.5525,22.4784,22.539,22600.0
2008-09-03 14:10:00,33.47,33.48,33.43,33.45,13600.0,22.5323,22.539,22.5054,22.5188,13600.0
2008-09-03 14:20:00,33.45,33.52,33.44,33.52,14500.0,22.5188,22.566,22.5121,22.566,14500.0
2008-09-03 14:30:00,33.53,33.65,33.53,33.59,33500.0,22.5727,22.6535,22.5727,22.6131,33500.0
2008-09-03 14:40:00,33.58,33.59,33.57,33.57,11200.0,22.6063,22.6131,22.5996,22.5996,11200.0
2008-09-03 14:50:00,33.57,33.58,33.45,33.48,27400.0,22.5996,22.6063,22.5188,22.539,27400.0
2008-09-03 15:00:00,33.49,33.53,33.46,33.46,25400.0,22.5458,22.5727,22.5256,22.5256,25400.0
2008-09-03 15:10:00,33.45,33.48,33.35,33.36,40700.0,22.5188,22.539,22.4515,22.4582,40700.0
2008-09-03 15:20:00,33.36,33.37,33.28,33.29,49100.0,22.4582,22.465,22.4044,22.4111,49100.0
2008-09-03 15:30:00,33.29,33.31,33.27,33.3,31300.0,22.4111,22.4246,22.3977,22.4179,31300.0
2008-09-03 15:40:00,33.29,33.3,33.24,33.27,62900.0,22.4111,22.4179,22.3775,22.3977,62900.0
2008-09-03 15:50:00,33.26,33.3,33.14,33.2,88000.0,22.3909,22.4179,22.3101,22.3505,88000.0
2008-09-04 09:30:00,32.95,32.95,32.77,32.86,42700.0,22.1822,22.1822,22.0611,22.1216,42700.0
2008-09-04 09:40:00,32.86,32.91,32.84,32.9,38900.0,22.1216,22.1553,22.1082,22.1486,38900.0
2008-09-04 09:50:00,32.9,32.99,32.86,32.96,25800.0,22.1486,22.2092,22.1216,22.189,25800.0
2008-09-04 10:00:00,32.99,33.1,32.97,33.05,16000.0,22.2092,22.2832,22.1957,22.2495,16000.0
2008-09-04 10:10:00,33.03,33.08,33.0,33.04,11200.0,22.2361,22.2697,22.2159,22.2428,11200.0
2008-09-04 10:20:00,33.05,33.14,33.02,33.06,46600.0,22.2495,22.3101,22.2294,22.2563,46600.0
2008-09-04 10:30:00,33.05,33.11,32.7,32.71,46700.0,22.2495,22.2899,22.0139,22.0207,46700.0
2008-09-04 10:40:00,32.71,32.88,32.7,32.85,27000.0,22.0207,22.1351,22.0139,22.1149,27000.0
2008-09-04 10:50:00,32.84,32.92,32.81,32.89,27900.0,22.1082,22.162,22.088,22.1418,27900.0
2008-09-04 11:00:00,32.9,32.94,32.88,32.9,22600.0,22.1486,22.1755,22.1351,22.1486,22600.0
2008-09-04 11:10:00,32.9,32.93,32.82,32.88,52100.0,22.1486,22.1688,22.0947,22.1351,52100.0
2008-09-04 11:20:00,32.88,32.96,32.81,32.85,28900.0,22.1351,22.189,22.088,22.1149,28900.0
2008-09-04 11:30:00,32.84,32.87,32.78,32.81,62500.0,22.1082,22.1284,22.0678,22.088,62500.0
2008-09-04 11:40:00,32.83,32.93,32.8,32.89,29400.0,22.1014,22.1688,22.0812,22.1418,29400.0
2008-09-04 11:50:00,32.89,32.98,32.88,32.96,37800.0,22.1418,22.2024,22.1351,22.189,37800.0
2008-09-04 12:00:00,32.95,32.95,32.79,32.8,10400.0,22.1822,22.1822,22.0745,22.0812,10400.0
2008-09-04 12:10:00,32.79,32.86,32.79,32.86,20800.0,22.0745,22.1216,22.0745,22.1216,20800.0
2008-09-04 12:20:00,32.86,32.86,32.73,32.73,22800.0,22.1216,22.1216,22.0341,22.0341,22800.0
2008-09-04 12:30:00,32.73,32.75,32.71,32.72,12000.0,22.0341,22.0476,22.0207,22.0274,12000.0
2008-09-04 12:40:00,32.72,32.77,32.71,32.75,37000.0,22.0274,22.0611,22.0207,22.0476,37000.0
2008-09-04 12:50:00,32.75,32.77,32.74,32.76,15300.0,22.0476,22.0611,22.0409,22.0543,15300.0
2008-09-04 13:00:00,32.76,32.84,32.76,32.84,23400.0,22.0543,22.1082,22.0543,22.1082,23400.0
2008-09-04 13:10:00,32.83,32.84,32.77,32.81,13300.0,22.1014,22.1082,22.0611,22.088,13300.0
2008-09-04 13:20:00,32.81,32.88,32.79,32.85,31300.0,22.088,22.1351,22.0745,22.1149,31300.0
2008-09-04 13:30:00,32.85,32.85,32.74,32.78,16800.0,22.1149,22.1149,22.0409,22.0678,16800.0
2008-09-04 13:40:00,32.77,32.78,32.75,32.78,8300.0,22.0611,22.0678,22.0476,22.0678,8300.0
2008-09-04 13:50:00,32.76,32.79,32.76,32.79,13900.0,22.0543,22.0745,22.0543,22.0745,13900.0
2008-09-04 14:00:00,32.78,32.81,32.74,32.74,20500.0,22.0678,22.088,22.0409,22.0409,20500.0
2008-09-04 14:10:00,32.75,32.76,32.74,32.75,56000.0,22.0476,22.0543,22.0409,22.0476,56000.0
2008-09-04 14:20:00,32.75,32.84,32.74,32.8,16800.0,22.0476,22.1082,22.0409,22.0812,16800.0
2008-09-04 14:30:00,32.8,32.81,32.77,32.81,12500.0,22.0812,22.088,22.0611,22.088,12500.0
2008-09-04 14:40:00,32.81,32.82,32.79,32.81,9700.0,22.088,22.0947,22.0745,22.088,9700.0
2008-09-04 14:50:00,32.8,32.84,32.79,32.82,63900.0,22.0812,22.1082,22.0745,22.0947,63900.0
2008-09-04 15:00:00,32.83,33.01,32.83,32.9,36300.0,22.1014,22.2226,22.1014,22.1486,36300.0
2008-09-04 15:10:00,32.9,33.02,32.88,33.0,33000.0,22.1486,22.2294,22.1351,22.2159,33000.0
2008-09-04 15:20:00,32.99,33.01,32.87,32.87,29700.0,22.2092,22.2226,22.1284,22.1284,29700.0
2008-09-04 15:30:00,32.87,32.88,32.75,32.77,31400.0,22.1284,22.1351,22.0476,22.0611,31400.0
2008-09-04 15:40:00,32.76,32.79,32.73,32.75,22900.0,22.0543,22.0745,22.0341,22.0476,22900.0
2008-09-04 15:50:00,32.75,32.81,32.73,32.75,79100.0,22.0476,22.088,22.0341,22.0476,79100.0
2008-09-05 09:30:00,32.65,32.65,32.45,32.53,51300.0,21.9803,21.9803,21.8456,21.8995,51300.0
2008-09-05 09:40:00,32.53,32.59,32.47,32.55,38100.0,21.8995,21.9399,21.8591,21.9129,38100.0
2008-09-05 09:50:00,32.54,32.69,32.53,32.65,27500.0,21.9062,22.0072,21.8995,21.9803,27500.0
2008-09-05 10:00:00,32.61,32.68,32.56,32.6,38500.0,21.9533,22.0005,21.9197,21.9466,38500.0
2008-09-05 10:10:00,32.6,32.61,32.37,32.41,37600.0,21.9466,21.9533,21.7918,21.8187,37600.0
2008-09-05 10:20:00,32.4,32.46,32.16,32.41,100000.0,21.812,21.8524,21.6504,21.8187,100000.0
2008-09-05 10:30:00,32.39,32.42,32.37,32.4,31100.0,21.8052,21.8254,21.7918,21.812,31100.0
2008-09-05 10:40:00,32.39,32.45,32.31,32.32,19400.0,21.8052,21.8456,21.7514,21.7581,19400.0
2008-09-05 10:50:00,32.32,32.32,32.24,32.25,23000.0,21.7581,21.7581,21.7043,21.711,23000.0
2008-09-05 11:00:00,32.25,32.31,32.25,32.27,21500.0,21.711,21.7514,21.711,21.7244,21500.0
2008-09-05 11:10:00,32.27,32.42,32.23,32.25,112900.0,21.7244,21.8254,21.6975,21.711,112900.0
2008-09-05 11:20:00,32.25,32.39,32.23,32.39,109100.0,21.711,21.8052,21.6975,21.8052,109100.0
2008-09-05 11:30:00,32.39,32.39,32.3,32.36,26100.0,21.8052,21.8052,21.7446,21.785,26100.0
2008-09-05 11:40:00,32.38,32.43,32.38,32.41,10000.0,21.7985,21.8322,21.7985,21.8187,10000.0
2008-09-05 11:50:00,32.43,32.47,32.4,32.41,24100.0,21.8322,21.8591,21.812,21.8187,24100.0
2008-09-05 12:00:00,32.41,32.41,32.36,32.38,12800.0,21.8187,21.8187,21.785,21.7985,12800.0
2008-09-05 12:10:00,32.38,32.48,32.37,32.47,47500.0,21.7985,21.8658,21.7918,21.8591,47500.0
2008-09-05 12:20:00,32.47,32.53,32.46,32.51,24700.0,21.8591,21.8995,21.8524,21.886,24700.0
2008-09-05 12:30:00,32.52,32.55,32.49,32.49,59300.0,21.8927,21.9129,21.8726,21.8726,59300.0
2008-09-05 12:40:00,32.49,32.51,32.49,32.5,12200.0,21.8726,21.886,21.8726,21.8793,12200.0
2008-09-05 12:50:00,32.5,32.58,32.5,32.58,42700.0,21.8793,21.9331,21.8793,21.9331,42700.0
2008-09-05 13:00:00,32.58,32.71,32.57,32.71,29800.0,21.9331,22.0207,21.9264,22.0207,29800.0
2008-09-05 13:10:00,32.71,32.89,32.7,32.88,48900.0,22.0207,22.1418,22.0139,22.1351,48900.0
2008-09-05 13:20:00,32.87,32.88,32.74,32.79,48000.0,22.1284,22.1351,22.0409,22.0745,48000.0
2008-09-05 13:30:00,32.78,32.8,32.65,32.65,34100.0,22.0678,22.0812,21.9803,21.9803,34100.0
2008-09-05 13:40:00,32.66,32.66,32.65,32.66,10100.0,21.987,21.987,21.9803,21.987,10100.0
2008-09-05 13:50:00,32.65,32.66,32.58,32.63,43200.0,21.9803,21.987,21.9331,21.9668,43200.0
2008-09-05 14:00:00,32.65,32.78,32.59,32.77,29900.0,21.9803,22.0678,21.9399,22.0611,29900.0
2008-09-05 14:10:00,32.77,32.99,32.77,32.98,107400.0,22.0611,22.2092,22.0611,22.2024,107400.0
2008-09-05 14:20:00,32.99,33.13,32.96,33.08,72800.0,22.2092,22.3034,22.189,22.2697,72800.0
2008-09-05 14:30:00,33.07,33.09,33.02,33.06,37200.0,22.263,22.2765,22.2294,22.2563,37200.0
2008-09-05 14:40:00,33.06,33.19,33.06,33.14,31700.0,22.2563,22.3438,22.2563,22.3101,31700.0
2008-09-05 14:50:00,33.15,33.19,33.15,33.17,30800.0,22.3169,22.3438,22.3169,22.3303,30800.0
2008-09-05 15:00:00,33.17,33.18,33.01,33.03,43600.0,22.3303,22.3371,22.2226,22.2361,43600.0
2008-09-05 15:10:00,33.03,33.06,32.96,33.05,34200.0,22.2361,22.2563,22.189,22.2495,34200.0
2008-09-05 15:20:00,33.06,33.06,33.0,33.01,22700.0,22.2563,22.2563,22.2159,22.2226,22700.0
2008-09-05 15:30:00,33.02,33.1,33.01,33.1,34500.0,22.2294,22.2832,22.2226,22.2832,34500.0
2008-09-05 15:40:00,33.11,33.27,33.09,33.25,55800.0,22.2899,22.3977,22.2765,22.3842,55800.0
2008-09-05 15:50:00,33.25,33.32,33.1,33.1,74200.0,22.3842,22.4313,22.2832,22.2832,74200.0
2008-09-08 09:30:00,33.6,34.0,33.21,33.34,55300.0,22.6198,22.8891,22.3573,22.4448,55300.0
2008-09-08 09:40:00,33.31,33.37,33.0,33.3,63300.0,22.4246,22.465,22.2159,22.4179,63300.0
2008-09-08 09:50:00,33.3,33.5,33.3,33.39,13000.0,22.4179,22.5525,22.4179,22.4784,13000.0
2008-09-08 10:00:00,33.38,33.39,33.22,33.33,34400.0,22.4717,22.4784,22.364,22.438,34400.0
2008-09-08 10:10:00,33.36,33.5,33.34,33.41,17400.0,22.4582,22.5525,22.4448,22.4919,17400.0
2008-09-08 10:20:00,33.43,33.46,33.4,33.46,11700.0,22.5054,22.5256,22.4852,22.5256,11700.0
2008-09-08 10:30:00,33.43,33.51,33.39,33.44,11500.0,22.5054,22.5592,22.4784,22.5121,11500.0
2008-09-08 10:40:00,33.44,33.51,33.41,33.45,46900.0,22.5121,22.5592,22.4919,22.5188,46900.0
2008-09-08 10:50:00,33.45,33.48,33.25,33.25,25900.0,22.5188,22.539,22.3842,22.3842,25900.0
2008-09-08 11:00:00,33.24,33.31,33.12,33.24,25800.0,22.3775,22.4246,22.2967,22.3775,25800.0
2008-09-08 11:10:00,33.25,33.48,33.24,33.44,20000.0,22.3842,22.539,22.3775,22.5121,20000.0
2008-09-08 11:20:00,33.45,33.48,33.39,33.4,6900.0,22.5188,22.539,22.4784,22.4852,6900.0
2008-09-08 11:30:00,33.4,33.48,33.4,33.43,9300.0,22.4852,22.539,22.4852,22.5054,9300.0
2008-09-08 11:40:00,33.45,33.48,33.3,33.45,25200.0,22.5188,22.539,22.4179,22.5188,25200.0
2008-09-08 11:50:00,33.45,33.48,33.42,33.47,29800.0,22.5188,22.539,22.4986,22.5323,29800.0
2008-09-08 12:00:00,33.47,33.5,33.41,33.44,14200.0,22.5323,22.5525,22.4919,22.5121,14200.0
2008-09-08 12:10:00,33.43,33.46,33.42,33.43,17300.0,22.5054,22.5256,22.4986,22.5054,17300.0
2008-09-08 12:20:00,33.43,33.44,33.33,33.37,20400.0,22.5054,22.5121,22.438,22.465,20400.0
2008-09-08 12:30:00,33.36,33.47,33.36,33.46,22100.0,22.4582,22.5323,22.4582,22.5256,22100.0
2008-09-08 12:40:00,33.47,33.47,33.41,33.44,23400.0,22.5323,22.5323,22.4919,22.5121,23400.0
2008-09-08 12:50:00,33.44,33.45,33.43,33.45,21400.0,22.5121,22.5188,22.5054,22.5188,21400.0
2008-09-08 13:00:00,33.46,33.46,33.4,33.4,20400.0,22.5256,22.5256,22.4852,22.4852,20400.0
2008-09-08 13:10:00,33.4,33.43,33.4,33.41,20100.0,22.4852,22.5054,22.4852,22.4919,20100.0
2008-09-08 13:20:00,33.41,33.48,33.4,33.47,9900.0,22.4919,22.539,22.4852,22.5323,9900.0
2008-09-08 13:30:00,33.47,33.53,33.45,33.48,22200.0,22.5323,22.5727,22.5188,22.539,22200.0
2008-09-08 13:40:00,33.48,33.5,33.45,33.45,13300.0,22.539,22.5525,22.5188,22.5188,13300.0
2008-09-08 13:50:00,33.45,33.46,33.45,33.46,14000.0,22.5188,22.5256,22.5188,22.5256,14000.0
2008-09-08 14:00:00,33.45,33.48,33.45,33.45,23200.0,22.5188,22.539,22.5188,22.5188,23200.0
2008-09-08 14:10:00,33.45,33.47,33.45,33.46,16600.0,22.5188,22.5323,22.5188,22.5256,16600.0
2008-09-08 14:20:00,33.45,33.52,33.45,33.49,20600.0,22.5188,22.566,22.5188,22.5458,20600.0
2008-09-08 14:30:00,33.49,33.52,33.46,33.51,12100.0,22.5458,22.566,22.5256,22.5592,12100.0
2008-09-08 14:40:00,33.5,33.51,33.5,33.5,12600.0,22.5525,22.5592,22.5525,22.5525,12600.0
2008-09-08 14:50:00,33.5,33.55,33.5,33.51,41100.0,22.5525,22.5862,22.5525,22.5592,41100.0
2008-09-08 15:00:00,33.51,33.56,33.5,33.5,10100.0,22.5592,22.5929,22.5525,22.5525,10100.0
2008-09-08 15:10:00,33.5,33.56,33.5,33.53,10300.0,22.5525,22.5929,22.5525,22.5727,10300.0
2008-09-08 15:20:00,33.54,33.64,33.53,33.62,14000.0,22.5794,22.6467,22.5727,22.6333,14000.0
2008-09-08 15:30:00,33.62,33.76,33.62,33.74,10700.0,22.6333,22.7275,22.6333,22.7141,10700.0
2008-09-08 15:40:00,33.76,33.76,33.64,33.64,23600.0,22.7275,22.7275,22.6467,22.6467,23600.0
2008-09-08 15:50:00,33.64,33.7,33.62,33.67,36100.0,22.6467,22.6871,22.6333,22.6669,36100.0
2008-09-09 09:30:00,33.53,33.68,33.4,33.46,36100.0,22.5727,22.6737,22.4852,22.5256,36100.0
2008-09-09 09:40:00,33.5,33.5,33.45,33.46,28800.0,22.5525,22.5525,22.5188,22.5256,28800.0
2008-09-09 09:50:00,33.46,33.5,33.45,33.5,16500.0,22.5256,22.5525,22.5188,22.5525,16500.0
2008-09-09 10:00:00,33.49,33.64,33.47,33.49,14100.0,22.5458,22.6467,22.5323,22.5458,14100.0
2008-09-09 10:10:00,33.45,33.5,33.4,33.43,45100.0,22.5188,22.5525,22.4852,22.5054,45100.0
2008-09-09 10:20:00,33.43,33.53,33.35,33.52,25500.0,22.5054,22.5727,22.4515,22.566,25500.0
2008-09-09 10:30:00,33.5,33.5,33.3,33.3,39200.0,22.5525,22.5525,22.4179,22.4179,39200.0
2008-09-09 10:40:00,33.31,33.31,33.18,33.2,35400.0,22.4246,22.4246,22.3371,22.3505,35400.0
2008-09-09 10:50:00,33.2,33.21,33.03,33.03,20900.0,22.3505,22.3573,22.2361,22.2361,20900.0
2008-09-09 11:00:00,33.03,33.08,33.01,33.05,16600.0,22.2361,22.2697,22.2226,22.2495,16600.0
2008-09-09 11:10:00,33.05,33.15,32.99,33.14,49000.0,22.2495,22.3169,22.2092,22.3101,49000.0
2008-09-09 11:20:00,33.15,33.21,33.07,33.12,20800.0,22.3169,22.3573,22.263,22.2967,20800.0
2008-09-09 11:30:00,33.12,33.17,33.09,33.12,18800.0,22.2967,22.3303,22.2765,22.2967,18800.0
2008-09-09 11:40:00,33.12,33.13,32.97,32.98,14800.0,22.2967,22.3034,22.1957,22.2024,14800.0
2008-09-09 11:50:00,32.98,33.05,32.95,33.0,18200.0,22.2024,22.2495,22.1822,22.2159,18200.0
2008-09-09 12:00:00,33.0,33.14,32.97,33.02,86800.0,22.2159,22.3101,22.1957,22.2294,86800.0
2008-09-09 12:10:00,33.02,33.02,32.9,32.93,31000.0,22.2294,22.2294,22.1486,22.1688,31000.0
2008-09-09 12:20:00,32.93,32.98,32.91,32.95,7300.0,22.1688,22.2024,22.1553,22.1822,7300.0
2008-09-09 12:30:00,32.92,32.98,32.87,32.87,15000.0,22.162,22.2024,22.1284,22.1284,15000.0
2008-09-09 12:40:00,32.88,32.88,32.73,32.83,11300.0,22.1351,22.1351,22.0341,22.1014,11300.0
2008-09-09 12:50:00,32.83,32.86,32.71,32.72,24900.0,22.1014,22.1216,22.0207,22.0274,24900.0
2008-09-09 13:00:00,32.72,32.87,32.71,32.87,29900.0,22.0274,22.1284,22.0207,22.1284,29900.0
2008-09-09 13:10:00,32.87,33.04,32.84,33.0,26400.0,22.1284,22.2428,22.1082,22.2159,26400.0
2008-09-09 13:20:00,33.0,33.03,33.0,33.0,12500.0,22.2159,22.2361,22.2159,22.2159,12500.0
2008-09-09 13:30:00,33.0,33.1,32.98,33.08,75000.0,22.2159,22.2832,22.2024,22.2697,75000.0
2008-09-09 13:40:00,33.06,33.13,33.02,33.11,19800.0,22.2563,22.3034,22.2294,22.2899,19800.0
2008-09-09 13:50:00,33.11,33.11,32.89,32.91,16600.0,22.2899,22.2899,22.1418,22.1553,16600.0
2008-09-09 14:00:00,32.91,32.98,32.86,32.86,21200.0,22.1553,22.2024,22.1216,22.1216,21200.0
2008-09-09 14:10:00,32.85,32.92,32.81,32.83,16900.0,22.1149,22.162,22.088,22.1014,16900.0
2008-09-09 14:20:00,32.81,32.9,32.8,32.89,18300.0,22.088,22.1486,22.0812,22.1418,18300.0
2008-09-09 14:30:00,32.89,32.91,32.85,32.89,48800.0,22.1418,22.1553,22.1149,22.1418,48800.0
2008-09-09 14:40:00,32.88,33.0,32.86,32.99,23200.0,22.1351,22.2159,22.1216,22.2092,23200.0
2008-09-09 14:50:00,32.99,33.05,32.85,32.85,36900.0,22.2092,22.2495,22.1149,22.1149,36900.0
2008-09-09 15:00:00,32.85,32.91,32.84,32.88,33800.0,22.1149,22.1553,22.1082,22.1351,33800.0
2008-09-09 15:10:00,32.87,32.97,32.86,32.93,18800.0,22.1284,22.1957,22.1216,22.1688,18800.0
2008-09-09 15:20:00,32.91,32.98,32.9,32.98,7600.0,22.1553,22.2024,22.1486,22.2024,7600.0
2008-09-09 15:30:00,32.98,33.0,32.9,32.91,25700.0,22.2024,22.2159,22.1486,22.1553,25700.0
2008-09-09 15:40:00,32.9,32.91,32.86,32.88,24500.0,22.1486,22.1553,22.1216,22.1351,24500.0
2008-09-09 15:50:00,32.87,32.97,32.85,32.97,104300.0,22.1284,22.1957,22.1149,22.1957,104300.0
2008-09-10 09:30:00,33.06,33.06,32.71,32.71,22000.0,22.2563,22.2563,22.0207,22.0207,22000.0
2008-09-10 09:40:00,32.73,32.86,32.73,32.83,17000.0,22.0341,22.1216,22.0341,22.1014,17000.0
2008-09-10 09:50:00,32.85,32.85,32.68,32.68,11400.0,22.1149,22.1149,22.0005,22.0005,11400.0
2008-09-10 10:00:00,32.68,32.7,32.56,32.56,11400.0,22.0005,22.0139,21.9197,21.9197,11400.0
2008-09-10 10:10:00,32.56,32.6,32.5,32.55,6400.0,21.9197,21.9466,21.8793,21.9129,6400.0
2008-09-10 10:20:00,32.53,32.58,32.38,32.43,16100.0,21.8995,21.9331,21.7985,21.8322,16100.0
2008-09-10 10:30:00,32.41,32.77,32.38,32.44,30900.0,21.8187,22.0611,21.7985,21.8389,30900.0
2008-09-10 10:40:00,32.43,32.51,32.39,32.39,7900.0,21.8322,21.886,21.8052,21.8052,7900.0
2008-09-10 10:50:00,32.39,32.43,32.3,32.3,41000.0,21.8052,21.8322,21.7446,21.7446,41000.0
2008-09-10 11:00:00,32.3,32.31,32.07,32.09,81000.0,21.7446,21.7514,21.5898,21.6033,81000.0
2008-09-10 11:10:00,32.1,32.31,32.07,32.3,74000.0,21.61,21.7514,21.5898,21.7446,74000.0
2008-09-10 11:20:00,32.29,32.48,32.26,32.48,46900.0,21.7379,21.8658,21.7177,21.8658,46900.0
2008-09-10 11:30:00,32.49,32.67,32.48,32.62,58900.0,21.8726,21.9937,21.8658,21.9601,58900.0
2008-09-10 11:40:00,32.61,32.64,32.45,32.5,31800.0,21.9533,21.9735,21.8456,21.8793,31800.0
2008-09-10 11:50:00,32.5,32.55,32.44,32.54,30900.0,21.8793,21.9129,21.8389,21.9062,30900.0
2008-09-10 12:00:00,32.53,32.55,32.44,32.48,16200.0,21.8995,21.9129,21.8389,21.8658,16200.0
2008-09-10 12:10:00,32.49,32.58,32.49,32.54,21100.0,21.8726,21.9331,21.8726,21.9062,21100.0
2008-09-10 12:20:00,32.54,32.57,32.53,32.55,14700.0,21.9062,21.9264,21.8995,21.9129,14700.0
2008-09-10 12:30:00,32.55,32.57,32.55,32.56,8100.0,21.9129,21.9264,21.9129,21.9197,8100.0
2008-09-10 12:40:00,32.56,32.61,32.53,32.58,13600.0,21.9197,21.9533,21.8995,21.9331,13600.0
2008-09-10 12:50:00,32.58,32.58,32.52,32.52,8800.0,21.9331,21.9331,21.8927,21.8927,8800.0
2008-09-10 13:00:00,32.52,32.53,32.52,32.53,20100.0,21.8927,21.8995,21.8927,21.8995,20100.0
2008-09-10 13:10:00,32.53,32.56,32.52,32.56,19100.0,21.8995,21.9197,21.8927,21.9197,19100.0
2008-09-10 13:20:00,32.55,32.56,32.55,32.55,6500.0,21.9129,21.9197,21.9129,21.9129,6500.0
2008-09-10 13:30:00,32.55,32.67,32.54,32.67,16200.0,21.9129,21.9937,21.9062,21.9937,16200.0
2008-09-10 13:40:00,32.66,32.74,32.66,32.7,20700.0,21.987,22.0409,21.987,22.0139,20700.0
2008-09-10 13:50:00,32.71,32.71,32.7,32.71,11100.0,22.0207,22.0207,22.0139,22.0207,11100.0
2008-09-10 14:00:00,32.7,32.75,32.7,32.75,11800.0,22.0139,22.0476,22.0139,22.0476,11800.0
2008-09-10 14:10:00,32.74,32.85,32.74,32.85,21000.0,22.0409,22.1149,22.0409,22.1149,21000.0
2008-09-10 14:20:00,32.85,32.96,32.84,32.96,18100.0,22.1149,22.189,22.1082,22.189,18100.0
2008-09-10 14:30:00,32.96,33.04,32.94,33.0,20700.0,22.189,22.2428,22.1755,22.2159,20700.0
2008-09-10 14:40:00,32.99,33.05,32.98,33.02,14900.0,22.2092,22.2495,22.2024,22.2294,14900.0
2008-09-10 14:50:00,33.01,33.02,32.91,32.92,18600.0,22.2226,22.2294,22.1553,22.162,18600.0
2008-09-10 15:00:00,32.92,33.04,32.89,32.91,24400.0,22.162,22.2428,22.1418,22.1553,24400.0
2008-09-10 15:10:00,32.9,33.07,32.89,33.06,28000.0,22.1486,22.263,22.1418,22.2563,28000.0
2008-09-10 15:20:00,33.07,33.07,32.96,32.97,18900.0,22.263,22.263,22.189,22.1957,18900.0
2008-09-10 15:30:00,32.98,33.08,32.9,32.9,33800.0,22.2024,22.2697,22.1486,22.1486,33800.0
2008-09-10 15:40:00,32.92,32.97,32.79,32.96,47800.0,22.162,22.1957,22.0745,22.189,47800.0
2008-09-10 15:50:00,32.95,32.96,32.72,32.88,33000.0,22.1822,22.189,22.0274,22.1351,33000.0
2008-09-11 09:30:00,32.55,32.55,32.25,32.34,69900.0,21.9129,21.9129,21.711,21.7716,69900.0
2008-09-11 09:40:00,32.34,32.41,32.2,32.24,52500.0,21.7716,21.8187,21.6773,21.7043,52500.0
2008-09-11 09:50:00,32.22,32.29,32.15,32.23,37400.0,21.6908,21.7379,21.6437,21.6975,37400.0
2008-09-11 10:00:00,32.24,32.4,32.23,32.33,14200.0,21.7043,21.812,21.6975,21.7648,14200.0
2008-09-11 10:10:00,32.36,32.48,32.25,32.47,28800.0,21.785,21.8658,21.711,21.8591,28800.0
2008-09-11 10:20:00,32.43,32.48,32.35,32.35,10000.0,21.8322,21.8658,21.7783,21.7783,10000.0
2008-09-11 10:30:00,32.35,32.47,32.33,32.47,22600.0,21.7783,21.8591,21.7648,21.8591,22600.0
2008-09-11 10:40:00,32.47,32.62,32.47,32.58,6200.0,21.8591,21.9601,21.8591,21.9331,6200.0
2008-09-11 10:50:00,32.66,32.71,32.61,32.69,9100.0,21.987,22.0207,21.9533,22.0072,9100.0
2008-09-11 11:00:00,32.71,32.71,32.64,32.65,14700.0,22.0207,22.0207,21.9735,21.9803,14700.0
2008-09-11 11:10:00,32.65,32.75,32.65,32.68,8500.0,21.9803,22.0476,21.9803,22.0005,8500.0
2008-09-11 11:20:00,32.68,32.71,32.65,32.68,10500.0,22.0005,22.0207,21.9803,22.0005,10500.0
2008-09-11 11:30:00,32.67,32.91,32.67,32.86,23800.0,21.9937,22.1553,21.9937,22.1216,23800.0
2008-09-11 11:40:00,32.85,32.87,32.79,32.85,11000.0,22.1149,22.1284,22.0745,22.1149,11000.0
2008-09-11 11:50:00,32.88,33.01,32.86,33.01,12100.0,22.1351,22.2226,22.1216,22.2226,12100.0
2008-09-11 12:00:00,32.99,33.08,32.99,33.03,14500.0,22.2092,22.2697,22.2092,22.2361,14500.0
2008-09-11 12:10:00,33.01,33.05,32.96,33.05,37700.0,22.2226,22.2495,22.189,22.2495,37700.0
2008-09-11 12:20:00,33.03,33.09,33.01,33.08,20000.0,22.2361,22.2765,22.2226,22.2697,20000.0
2008-09-11 12:30:00,33.06,33.1,32.99,33.03,14000.0,22.2563,22.2832,22.2092,22.2361,14000.0
2008-09-11 12:40:00,32.98,33.02,32.93,32.97,7600.0,22.2024,22.2294,22.1688,22.1957,7600.0
2008-09-11 12:50:00,32.96,32.96,32.92,32.94,3100.0,22.189,22.189,22.162,22.1755,3100.0
2008-09-11 13:00:00,32.95,33.04,32.93,32.98,19400.0,22.1822,22.2428,22.1688,22.2024,19400.0
2008-09-11 13:10:00,32.98,32.98,32.97,32.98,7000.0,22.2024,22.2024,22.1957,22.2024,7000.0
2008-09-11 13:20:00,32.97,33.01,32.9,33.01,17700.0,22.1957,22.2226,22.1486,22.2226,17700.0
2008-09-11 13:30:00,33.03,33.04,32.99,33.01,4200.0,22.2361,22.2428,22.2092,22.2226,4200.0
2008-09-11 13:40:00,33.01,33.04,32.99,33.01,3500.0,22.2226,22.2428,22.2092,22.2226,3500.0
2008-09-11 13:50:00,33.0,33.09,33.0,33.08,6900.0,22.2159,22.2765,22.2159,22.2697,6900.0
2008-09-11 14:00:00,33.09,33.09,33.06,33.07,5800.0,22.2765,22.2765,22.2563,22.263,5800.0
2008-09-11 14:10:00,33.07,33.18,33.03,33.16,13400.0,22.263,22.3371,22.2361,22.3236,13400.0
2008-09-11 14:20:00,33.16,33.29,33.16,33.29,7500.0,22.3236,22.4111,22.3236,22.4111,7500.0
2008-09-11 14:30:00,33.27,33.29,33.16,33.24,16300.0,22.3977,22.4111,22.3236,22.3775,16300.0
2008-09-11 14:40:00,33.24,33.26,33.14,33.21,22200.0,22.3775,22.3909,22.3101,22.3573,22200.0
2008-09-11 14:50:00,33.22,33.31,33.19,33.26,14500.0,22.364,22.4246,22.3438,22.3909,14500.0
2008-09-11 15:00:00,33.26,33.35,33.26,33.33,10500.0,22.3909,22.4515,22.3909,22.438,10500.0
2008-09-11 15:10:00,33.34,33.34,33.24,33.25,8300.0,22.4448,22.4448,22.3775,22.3842,8300.0
2008-09-11 15:20:00,33.24,33.24,33.07,33.07,41900.0,22.3775,22.3775,22.263,22.263,41900.0
2008-09-11 15:30:00,33.09,33.23,33.07,33.23,28700.0,22.2765,22.3707,22.263,22.3707,28700.0
2008-09-11 15:40:00,33.21,33.4,33.19,33.35,39100.0,22.3573,22.4852,22.3438,22.4515,39100.0
2008-09-11 15:50:00,33.33,33.52,33.31,33.48,44300.0,22.438,22.566,22.4246,22.539,44300.0
2008-09-12 09:30:00,33.43,33.45,33.19,33.19,25200.0,22.5054,22.5188,22.3438,22.3438,25200.0
2008-09-12 09:40:00,33.18,33.22,32.93,33.0,24100.0,22.3371,22.364,22.1688,22.2159,24100.0
2008-09-12 09:50:00,33.0,33.21,32.97,33.12,25600.0,22.2159,22.3573,22.1957,22.2967,25600.0
2008-09-12 10:00:00,33.12,33.12,33.02,33.1,8300.0,22.2967,22.2967,22.2294,22.2832,8300.0
2008-09-12 10:10:00,33.13,33.32,33.04,33.32,10100.0,22.3034,22.4313,22.2428,22.4313,10100.0
2008-09-12 10:20:00,33.31,33.48,33.27,33.48,18700.0,22.4246,22.539,22.3977,22.539,18700.0
2008-09-12 10:30:00,33.47,33.5,33.38,33.38,11200.0,22.5323,22.5525,22.4717,22.4717,11200.0
2008-09-12 10:40:00,33.39,33.43,33.37,33.42,9100.0,22.4784,22.5054,22.465,22.4986,9100.0
2008-09-12 10:50:00,33.42,33.5,33.42,33.5,8700.0,22.4986,22.5525,22.4986,22.5525,8700.0
2008-09-12 11:00:00,33.5,33.59,33.42,33.51,21600.0,22.5525,22.6131,22.4986,22.5592,21600.0
2008-09-12 11:10:00,33.51,33.66,33.49,33.66,13800.0,22.5592,22.6602,22.5458,22.6602,13800.0
2008-09-12 11:20:00,33.66,33.71,33.6,33.64,16600.0,22.6602,22.6939,22.6198,22.6467,16600.0
2008-09-12 11:30:00,33.61,33.64,33.59,33.63,4900.0,22.6265,22.6467,22.6131,22.64,4900.0
2008-09-12 11:40:00,33.63,33.64,33.55,33.55,9200.0,22.64,22.6467,22.5862,22.5862,9200.0
2008-09-12 11:50:00,33.58,33.63,33.54,33.6,24600.0,22.6063,22.64,22.5794,22.6198,24600.0
2008-09-12 12:00:00,33.6,33.61,33.51,33.52,20100.0,22.6198,22.6265,22.5592,22.566,20100.0
2008-09-12 12:10:00,33.52,33.64,33.51,33.63,19200.0,22.566,22.6467,22.5592,22.64,19200.0
2008-09-12 12:20:00,33.64,33.64,33.59,33.6,10500.0,22.6467,22.6467,22.6131,22.6198,10500.0
2008-09-12 12:30:00,33.62,33.62,33.53,33.53,9900.0,22.6333,22.6333,22.5727,22.5727,9900.0
2008-09-12 12:40:00,33.53,33.62,33.53,33.54,3000.0,22.5727,22.6333,22.5727,22.5794,3000.0
2008-09-12 12:50:00,33.52,33.6,33.5,33.56,7100.0,22.566,22.6198,22.5525,22.5929,7100.0
2008-09-12 13:00:00,33.58,33.64,33.56,33.6,14200.0,22.6063,22.6467,22.5929,22.6198,14200.0
2008-09-12 13:10:00,33.6,33.6,33.55,33.57,8000.0,22.6198,22.6198,22.5862,22.5996,8000.0
2008-09-12 13:20:00,33.58,33.65,33.56,33.65,6000.0,22.6063,22.6535,22.5929,22.6535,6000.0
2008-09-12 13:30:00,33.66,33.91,33.65,33.88,71400.0,22.6602,22.8285,22.6535,22.8083,71400.0
2008-09-12 13:40:00,33.87,34.0,33.85,33.95,42500.0,22.8016,22.8891,22.7881,22.8554,42500.0
2008-09-12 13:50:00,33.97,33.98,33.91,33.97,42100.0,22.8689,22.8756,22.8285,22.8689,42100.0
2008-09-12 14:00:00,33.96,33.99,33.93,33.95,26100.0,22.8622,22.8824,22.842,22.8554,26100.0
2008-09-12 14:10:00,33.92,33.93,33.9,33.91,4600.0,22.8352,22.842,22.8218,22.8285,4600.0
2008-09-12 14:20:00,33.91,34.35,33.91,34.07,109300.0,22.8285,23.1247,22.8285,22.9362,109300.0
2008-09-12 14:30:00,34.07,34.1,34.02,34.1,19600.0,22.9362,22.9564,22.9026,22.9564,19600.0
2008-09-12 14:40:00,34.11,34.25,34.1,34.19,20800.0,22.9632,23.0574,22.9564,23.017,20800.0
2008-09-12 14:50:00,34.19,34.28,34.18,34.23,30400.0,23.017,23.0776,23.0103,23.0439,30400.0
2008-09-12 15:00:00,34.24,34.25,34.2,34.25,22300.0,23.0507,23.0574,23.0237,23.0574,22300.0
2008-09-12 15:10:00,34.25,34.37,34.22,34.32,36200.0,23.0574,23.1382,23.0372,23.1045,36200.0
2008-09-12 15:20:00,34.32,34.47,34.31,34.45,40200.0,23.1045,23.2055,23.0978,23.192,40200.0
2008-09-12 15:30:00,34.45,34.49,34.42,34.44,47300.0,23.192,23.219,23.1718,23.1853,47300.0
2008-09-12 15:40:00,34.45,34.49,34.44,34.47,55800.0,23.192,23.219,23.1853,23.2055,55800.0
2008-09-12 15:50:00,34.47,34.5,34.38,34.44,142700.0,23.2055,23.2257,23.1449,23.1853,142700.0
2008-09-15 09:30:00,33.83,33.99,32.52,33.34,79400.0,22.7747,22.8824,21.8927,22.4448,79400.0
2008-09-15 09:40:00,33.37,33.5,33.25,33.48,21100.0,22.465,22.5525,22.3842,22.539,21100.0
2008-09-15 09:50:00,33.46,33.5,32.9,33.09,64400.0,22.5256,22.5525,22.1486,22.2765,64400.0
2008-09-15 10:00:00,33.06,33.35,33.0,33.32,35200.0,22.2563,22.4515,22.2159,22.4313,35200.0
2008-09-15 10:10:00,33.32,33.39,33.25,33.25,34600.0,22.4313,22.4784,22.3842,22.3842,34600.0
2008-09-15 10:20:00,33.25,33.32,33.1,33.24,33300.0,22.3842,22.4313,22.2832,22.3775,33300.0
2008-09-15 10:30:00,33.24,33.41,33.16,33.35,44000.0,22.3775,22.4919,22.3236,22.4515,44000.0
2008-09-15 10:40:00,33.35,33.35,33.22,33.35,28000.0,22.4515,22.4515,22.364,22.4515,28000.0
2008-09-15 10:50:00,33.35,33.5,33.34,33.42,42600.0,22.4515,22.5525,22.4448,22.4986,42600.0
2008-09-15 11:00:00,33.42,33.43,33.3,33.31,23000.0,22.4986,22.5054,22.4179,22.4246,23000.0
2008-09-15 11:10:00,33.32,33.5,33.22,33.43,109600.0,22.4313,22.5525,22.364,22.5054,109600.0
2008-09-15 11:20:00,33.43,33.45,33.4,33.41,22700.0,22.5054,22.5188,22.4852,22.4919,22700.0
2008-09-15 11:30:00,33.41,33.49,33.39,33.39,13900.0,22.4919,22.5458,22.4784,22.4784,13900.0
2008-09-15 11:40:00,33.42,33.42,33.27,33.33,8900.0,22.4986,22.4986,22.3977,22.438,8900.0
2008-09-15 11:50:00,33.34,33.44,33.22,33.22,8100.0,22.4448,22.5121,22.364,22.364,8100.0
2008-09-15 12:00:00,33.25,33.38,33.19,33.31,14900.0,22.3842,22.4717,22.3438,22.4246,14900.0
2008-09-15 12:10:00,33.29,33.48,33.24,33.39,13600.0,22.4111,22.539,22.3775,22.4784,13600.0
2008-09-15 12:20:00,33.4,33.48,33.38,33.46,8900.0,22.4852,22.539,22.4717,22.5256,8900.0
2008-09-15 12:30:00,33.44,33.45,33.38,33.38,9200.0,22.5121,22.5188,22.4717,22.4717,9200.0
2008-09-15 12:40:00,33.38,33.48,33.29,33.47,15400.0,22.4717,22.539,22.4111,22.5323,15400.0
2008-09-15 12:50:00,33.47,33.49,33.45,33.48,13000.0,22.5323,22.5458,22.5188,22.539,13000.0
2008-09-15 13:00:00,33.49,33.5,33.45,33.47,23100.0,22.5458,22.5525,22.5188,22.5323,23100.0
2008-09-15 13:10:00,33.47,33.49,33.4,33.4,10700.0,22.5323,22.5458,22.4852,22.4852,10700.0
2008-09-15 13:20:00,33.4,33.41,33.3,33.34,14100.0,22.4852,22.4919,22.4179,22.4448,14100.0
2008-09-15 13:30:00,33.33,33.37,33.33,33.35,11600.0,22.438,22.465,22.438,22.4515,11600.0
2008-09-15 13:40:00,33.35,33.4,33.31,33.33,9900.0,22.4515,22.4852,22.4246,22.438,9900.0
2008-09-15 13:50:00,33.33,33.34,33.3,33.34,7300.0,22.438,22.4448,22.4179,22.4448,7300.0
2008-09-15 14:00:00,33.34,33.5,33.34,33.37,9500.0,22.4448,22.5525,22.4448,22.465,9500.0
2008-09-15 14:10:00,33.36,33.43,33.35,33.37,10800.0,22.4582,22.5054,22.4515,22.465,10800.0
2008-09-15 14:20:00,33.37,33.4,33.34,33.34,8600.0,22.465,22.4852,22.4448,22.4448,8600.0
2008-09-15 14:30:00,33.33,33.4,33.32,33.37,22800.0,22.438,22.4852,22.4313,22.465,22800.0
2008-09-15 14:40:00,33.37,33.37,33.28,33.32,22400.0,22.465,22.465,22.4044,22.4313,22400.0
2008-09-15 14:50:00,33.32,33.47,33.32,33.36,20600.0,22.4313,22.5323,22.4313,22.4582,20600.0
2008-09-15 15:00:00,33.36,33.42,33.16,33.18,44300.0,22.4582,22.4986,22.3236,22.3371,44300.0
2008-09-15 15:10:00,33.18,33.18,32.97,32.97,53300.0,22.3371,22.3371,22.1957,22.1957,53300.0
2008-09-15 15:20:00,32.99,33.04,32.87,32.88,42100.0,22.2092,22.2428,22.1284,22.1351,42100.0
2008-09-15 15:30:00,32.91,33.08,32.89,33.01,33800.0,22.1553,22.2697,22.1418,22.2226,33800.0
2008-09-15 15:40:00,33.01,33.02,32.76,32.8,53100.0,22.2226,22.2294,22.0543,22.0812,53100.0
2008-09-15 15:50:00,32.79,32.86,32.55,32.77,71800.0,22.0745,22.1216,21.9129,22.0611,71800.0
2008-09-16 09:30:00,32.63,32.63,32.03,32.21,45500.0,21.9668,21.9668,21.5629,21.6841,45500.0
2008-09-16 09:40:00,32.22,32.33,32.08,32.1,55100.0,21.6908,21.7648,21.5965,21.61,55100.0
2008-09-16 09:50:00,32.1,32.22,31.88,32.02,56200.0,21.61,21.6908,21.4619,21.5561,56200.0
2008-09-16 10:00:00,32.02,32.02,31.85,31.86,58000.0,21.5561,21.5561,21.4417,21.4484,58000.0
2008-09-16 10:10:00,31.86,31.97,31.75,31.92,73200.0,21.4484,21.5225,21.3744,21.4888,73200.0
2008-09-16 10:20:00,31.91,31.97,31.39,31.57,100600.0,21.4821,21.5225,21.132,21.2532,100600.0
2008-09-16 10:30:00,31.58,31.62,31.4,31.4,59000.0,21.2599,21.2869,21.1388,21.1388,59000.0
2008-09-16 10:40:00,31.38,31.44,30.95,31.01,55000.0,21.1253,21.1657,20.8358,20.8762,55000.0
2008-09-16 10:50:00,30.98,31.25,30.64,30.65,105500.0,20.856,21.0378,20.6271,20.6338,105500.0
2008-09-16 11:00:00,30.72,31.11,30.56,30.91,109100.0,20.681,20.9435,20.5733,20.8089,109100.0
2008-09-16 11:10:00,30.9,30.97,30.86,30.96,77500.0,20.8022,20.8493,20.7752,20.8425,77500.0
2008-09-16 11:20:00,30.94,30.96,30.32,30.34,96900.0,20.8291,20.8425,20.4117,20.4252,96900.0
2008-09-16 11:30:00,30.33,30.49,30.33,30.45,62900.0,20.4184,20.5261,20.4184,20.4992,62900.0
2008-09-16 11:40:00,30.45,30.64,30.45,30.63,39900.0,20.4992,20.6271,20.4992,20.6204,39900.0
2008-09-16 11:50:00,30.64,30.92,30.64,30.87,55800.0,20.6271,20.8156,20.6271,20.782,55800.0
2008-09-16 12:00:00,30.9,30.99,30.86,30.97,73900.0,20.8022,20.8627,20.7752,20.8493,73900.0
2008-09-16 12:10:00,30.97,31.04,30.96,31.03,39200.0,20.8493,20.8964,20.8425,20.8897,39200.0
2008-09-16 12:20:00,31.03,31.12,31.01,31.09,42700.0,20.8897,20.9503,20.8762,20.9301,42700.0
2008-09-16 12:30:00,31.09,31.09,30.98,31.06,26100.0,20.9301,20.9301,20.856,20.9099,26100.0
2008-09-16 12:40:00,31.04,31.06,30.96,30.98,24100.0,20.8964,20.9099,20.8425,20.856,24100.0
2008-09-16 12:50:00,30.97,30.97,30.87,30.94,65300.0,20.8493,20.8493,20.782,20.8291,65300.0
2008-09-16 13:00:00,30.95,31.0,30.94,30.96,25900.0,20.8358,20.8695,20.8291,20.8425,25900.0
2008-09-16 13:10:00,30.96,31.05,30.96,31.02,36100.0,20.8425,20.9031,20.8425,20.8829,36100.0
2008-09-16 13:20:00,31.02,31.04,31.0,31.01,32400.0,20.8829,20.8964,20.8695,20.8762,32400.0
2008-09-16 13:30:00,31.01,31.01,30.73,30.75,35500.0,20.8762,20.8762,20.6877,20.7012,35500.0
2008-09-16 13:40:00,30.74,30.74,30.57,30.59,40400.0,20.6944,20.6944,20.58,20.5935,40400.0
2008-09-16 13:50:00,30.58,30.61,30.36,30.36,39100.0,20.5867,20.6069,20.4386,20.4386,39100.0
2008-09-16 14:00:00,30.35,30.35,30.09,30.15,46300.0,20.4319,20.4319,20.2569,20.2972,46300.0
2008-09-16 14:10:00,30.15,30.15,29.99,30.03,67200.0,20.2972,20.2972,20.1895,20.2165,67200.0
2008-09-16 14:20:00,30.03,30.17,29.99,30.08,77300.0,20.2165,20.3107,20.1895,20.2501,77300.0
2008-09-16 14:30:00,30.08,30.17,29.77,30.15,72000.0,20.2501,20.3107,20.0414,20.2972,72000.0
2008-09-16 14:40:00,30.16,30.54,30.11,30.53,80000.0,20.304,20.5598,20.2703,20.5531,80000.0
2008-09-16 14:50:00,30.53,30.75,30.51,30.71,55100.0,20.5531,20.7012,20.5396,20.6742,55100.0
2008-09-16 15:00:00,30.72,30.73,30.58,30.61,63500.0,20.681,20.6877,20.5867,20.6069,63500.0
2008-09-16 15:10:00,30.61,30.99,30.61,30.97,41700.0,20.6069,20.8627,20.6069,20.8493,41700.0
2008-09-16 15:20:00,30.97,31.0,30.89,30.9,65600.0,20.8493,20.8695,20.7954,20.8022,65600.0
2008-09-16 15:30:00,30.88,31.03,30.88,30.99,79900.0,20.7887,20.8897,20.7887,20.8627,79900.0
2008-09-16 15:40:00,30.99,31.04,30.97,31.01,73100.0,20.8627,20.8964,20.8493,20.8762,73100.0
2008-09-16 15:50:00,31.01,31.48,31.01,31.47,118000.0,20.8762,21.1926,20.8762,21.1859,118000.0
2008-09-17 09:30:00,31.13,31.13,30.65,30.71,31800.0,20.957,20.957,20.6338,20.6742,31800.0
2008-09-17 09:40:00,30.73,30.86,30.68,30.69,18000.0,20.6877,20.7752,20.654,20.6608,18000.0
2008-09-17 09:50:00,30.69,31.11,30.65,30.97,23800.0,20.6608,20.9435,20.6338,20.8493,23800.0
2008-09-17 10:00:00,30.96,31.04,30.86,30.9,61600.0,20.8425,20.8964,20.7752,20.8022,61600.0
2008-09-17 10:10:00,30.9,30.9,30.64,30.83,32600.0,20.8022,20.8022,20.6271,20.755,32600.0
2008-09-17 10:20:00,30.83,31.01,30.83,30.88,31300.0,20.755,20.8762,20.755,20.7887,31300.0
2008-09-17 10:30:00,30.89,30.96,30.64,30.7,48600.0,20.7954,20.8425,20.6271,20.6675,48600.0
2008-09-17 10:40:00,30.67,30.69,30.43,30.49,63200.0,20.6473,20.6608,20.4857,20.5261,63200.0
2008-09-17 10:50:00,30.5,30.59,30.38,30.55,22600.0,20.5329,20.5935,20.4521,20.5665,22600.0
2008-09-17 11:00:00,30.57,30.61,30.43,30.48,23900.0,20.58,20.6069,20.4857,20.5194,23900.0
2008-09-17 11:10:00,30.47,30.49,30.37,30.45,27200.0,20.5127,20.5261,20.4453,20.4992,27200.0
2008-09-17 11:20:00,30.44,30.45,30.02,30.05,25400.0,20.4925,20.4992,20.2097,20.2299,25400.0
2008-09-17 11:30:00,30.06,30.06,29.82,29.83,54900.0,20.2367,20.2367,20.0751,20.0818,54900.0
2008-09-17 11:40:00,29.84,29.94,29.56,29.56,64800.0,20.0885,20.1559,19.9001,19.9001,64800.0
2008-09-17 11:50:00,29.56,29.65,29.5,29.54,22500.0,19.9001,19.9606,19.8597,19.8866,22500.0
2008-09-17 12:00:00,29.54,29.66,29.22,29.66,25300.0,19.8866,19.9674,19.6712,19.9674,25300.0
2008-09-17 12:10:00,29.66,29.68,29.49,29.61,17100.0,19.9674,19.9808,19.8529,19.9337,17100.0
2008-09-17 12:20:00,29.61,29.7,29.55,29.55,11000.0,19.9337,19.9943,19.8933,19.8933,11000.0
2008-09-17 12:30:00,29.53,29.58,29.43,29.43,25700.0,19.8799,19.9135,19.8125,19.8125,25700.0
2008-09-17 12:40:00,29.41,29.49,29.28,29.36,20800.0,19.7991,19.8529,19.7116,19.7654,20800.0
2008-09-17 12:50:00,29.33,29.35,29.27,29.3,20000.0,19.7452,19.7587,19.7048,19.725,20000.0
2008-09-17 13:00:00,29.3,29.46,29.28,29.45,73800.0,19.725,19.8327,19.7116,19.826,73800.0
2008-09-17 13:10:00,29.45,29.5,29.36,29.36,39000.0,19.826,19.8597,19.7654,19.7654,39000.0
2008-09-17 13:20:00,29.36,29.51,29.26,29.29,37300.0,19.7654,19.8664,19.6981,19.7183,37300.0
2008-09-17 13:30:00,29.29,29.37,29.26,29.28,54300.0,19.7183,19.7721,19.6981,19.7116,54300.0
2008-09-17 13:40:00,29.27,29.29,28.92,28.95,98300.0,19.7048,19.7183,19.4692,19.4894,98300.0
2008-09-17 13:50:00,28.95,29.0,28.94,28.96,33600.0,19.4894,19.5231,19.4827,19.4961,33600.0
2008-09-17 14:00:00,28.97,29.0,28.84,28.89,86700.0,19.5029,19.5231,19.4153,19.449,86700.0
2008-09-17 14:10:00,28.88,28.99,28.88,28.98,53700.0,19.4423,19.5163,19.4423,19.5096,53700.0
2008-09-17 14:20:00,28.99,29.08,28.89,29.06,52000.0,19.5163,19.5769,19.449,19.5634,52000.0
2008-09-17 14:30:00,29.06,29.18,29.04,29.13,37500.0,19.5634,19.6442,19.55,19.6106,37500.0
2008-09-17 14:40:00,29.13,29.18,29.06,29.11,83300.0,19.6106,19.6442,19.5634,19.5971,83300.0
2008-09-17 14:50:00,29.11,29.11,28.98,29.01,80700.0,19.5971,19.5971,19.5096,19.5298,80700.0
2008-09-17 15:00:00,29.0,29.04,28.94,28.96,117700.0,19.5231,19.55,19.4827,19.4961,117700.0
2008-09-17 15:10:00,28.96,29.08,28.96,29.07,93300.0,19.4961,19.5769,19.4961,19.5702,93300.0
2008-09-17 15:20:00,29.07,29.08,28.97,29.01,63400.0,19.5702,19.5769,19.5029,19.5298,63400.0
2008-09-17 15:30:00,29.02,29.02,28.78,28.79,83600.0,19.5365,19.5365,19.3749,19.3817,83600.0
2008-09-17 15:40:00,28.79,28.81,28.7,28.73,94300.0,19.3817,19.3951,19.3211,19.3413,94300.0
2008-09-17 15:50:00,28.73,28.97,28.69,28.95,195200.0,19.3413,19.5029,19.3144,19.4894,195200.0
2008-09-18 09:30:00,29.15,30.39,29.0,29.96,197700.0,19.624,20.4588,19.5231,20.1693,197700.0
2008-09-18 09:40:00,29.96,29.99,29.49,29.79,105700.0,20.1693,20.1895,19.8529,20.0549,105700.0
2008-09-18 09:50:00,29.77,30.08,29.65,30.03,106200.0,20.0414,20.2501,19.9606,20.2165,106200.0
2008-09-18 10:00:00,30.02,30.15,29.96,29.96,63200.0,20.2097,20.2972,20.1693,20.1693,63200.0
2008-09-18 10:10:00,29.96,30.0,29.84,29.9,49900.0,20.1693,20.1963,20.0885,20.1289,49900.0
2008-09-18 10:20:00,29.89,29.89,29.55,29.6,34400.0,20.1222,20.1222,19.8933,19.927,34400.0
2008-09-18 10:30:00,29.59,29.59,29.49,29.53,23200.0,19.9202,19.9202,19.8529,19.8799,23200.0
2008-09-18 10:40:00,29.52,29.54,29.34,29.36,59300.0,19.8731,19.8866,19.7519,19.7654,59300.0
2008-09-18 10:50:00,29.37,29.48,29.37,29.47,32500.0,19.7721,19.8462,19.7721,19.8395,32500.0
2008-09-18 11:00:00,29.48,29.48,29.1,29.29,65100.0,19.8462,19.8462,19.5904,19.7183,65100.0
2008-09-18 11:10:00,29.29,29.4,29.26,29.3,23600.0,19.7183,19.7923,19.6981,19.725,23600.0
2008-09-18 11:20:00,29.28,29.57,29.28,29.36,30900.0,19.7116,19.9068,19.7116,19.7654,30900.0
2008-09-18 11:30:00,29.35,29.45,29.34,29.4,61800.0,19.7587,19.826,19.7519,19.7923,61800.0
2008-09-18 11:40:00,29.41,29.42,29.33,29.36,26900.0,19.7991,19.8058,19.7452,19.7654,26900.0
2008-09-18 11:50:00,29.35,29.52,29.27,29.47,23000.0,19.7587,19.8731,19.7048,19.8395,23000.0
2008-09-18 12:00:00,29.48,29.61,29.45,29.45,51000.0,19.8462,19.9337,19.826,19.826,51000.0
2008-09-18 12:10:00,29.46,29.64,29.42,29.6,34900.0,19.8327,19.9539,19.8058,19.927,34900.0
2008-09-18 12:20:00,29.57,29.6,29.5,29.57,17400.0,19.9068,19.927,19.8597,19.9068,17400.0
2008-09-18 12:30:00,29.56,29.64,29.3,29.35,88400.0,19.9001,19.9539,19.725,19.7587,88400.0
2008-09-18 12:40:00,29.32,29.4,29.29,29.39,26500.0,19.7385,19.7923,19.7183,19.7856,26500.0
2008-09-18 12:50:00,29.4,29.4,29.2,29.24,48100.0,19.7923,19.7923,19.6577,19.6846,48100.0
2008-09-18 13:00:00,29.25,29.25,29.02,29.11,59500.0,19.6914,19.6914,19.5365,19.5971,59500.0
2008-09-18 13:10:00,29.1,29.15,29.1,29.14,20800.0,19.5904,19.624,19.5904,19.6173,20800.0
2008-09-18 13:20:00,29.15,29.74,29.11,29.43,44300.0,19.624,20.0212,19.5971,19.8125,44300.0
2008-09-18 13:30:00,29.41,29.75,29.4,29.75,44600.0,19.7991,20.028,19.7923,20.028,44600.0
2008-09-18 13:40:00,29.77,29.86,29.63,29.71,32300.0,20.0414,20.102,19.9472,20.001,32300.0
2008-09-18 13:50:00,29.72,29.84,29.66,29.8,41100.0,20.0078,20.0885,19.9674,20.0616,41100.0
2008-09-18 14:00:00,29.87,29.88,29.6,29.65,39200.0,20.1087,20.1155,19.927,19.9606,39200.0
2008-09-18 14:10:00,29.65,29.83,29.42,29.55,23800.0,19.9606,20.0818,19.8058,19.8933,23800.0
2008-09-18 14:20:00,29.6,29.67,29.55,29.62,20900.0,19.927,19.9741,19.8933,19.9404,20900.0
2008-09-18 14:30:00,29.65,29.79,29.42,29.42,29000.0,19.9606,20.0549,19.8058,19.8058,29000.0
2008-09-18 14:40:00,29.45,29.52,29.35,29.46,24000.0,19.826,19.8731,19.7587,19.8327,24000.0
2008-09-18 14:50:00,29.45,29.49,29.29,29.3,24700.0,19.826,19.8529,19.7183,19.725,24700.0
2008-09-18 15:00:00,29.34,29.8,29.28,29.79,38300.0,19.7519,20.0616,19.7116,20.0549,38300.0
2008-09-18 15:10:00,29.79,30.19,29.79,30.18,85600.0,20.0549,20.3242,20.0549,20.3174,85600.0
2008-09-18 15:20:00,30.18,30.43,30.17,30.39,97000.0,20.3174,20.4857,20.3107,20.4588,97000.0
2008-09-18 15:30:00,30.41,30.66,30.32,30.32,131700.0,20.4723,20.6406,20.4117,20.4117,131700.0
2008-09-18 15:40:00,30.31,30.78,30.12,30.59,147200.0,20.405,20.7214,20.277,20.5935,147200.0
2008-09-18 15:50:00,30.59,32.91,30.54,32.91,148100.0,20.5935,22.1553,20.5598,22.1553,148100.0
2008-09-19 09:30:00,33.82,36.52,33.61,34.35,391400.0,22.7679,24.5856,22.6265,23.1247,391400.0
2008-09-19 09:40:00,34.5,34.5,33.58,33.73,125900.0,23.2257,23.2257,22.6063,22.7073,125900.0
2008-09-19 09:50:00,33.74,33.95,32.73,32.74,155900.0,22.7141,22.8554,22.0341,22.0409,155900.0
2008-09-19 10:00:00,32.75,32.77,31.96,32.72,120200.0,22.0476,22.0611,21.5158,22.0274,120200.0
2008-09-19 10:10:00,32.72,32.73,32.29,32.35,58000.0,22.0274,22.0341,21.7379,21.7783,58000.0
2008-09-19 10:20:00,32.31,32.34,31.74,31.74,86300.0,21.7514,21.7716,21.3676,21.3676,86300.0
2008-09-19 10:30:00,31.74,32.45,30.75,32.4,57900.0,21.3676,21.8456,20.7012,21.812,57900.0
2008-09-19 10:40:00,32.39,32.43,32.32,32.32,38200.0,21.8052,21.8322,21.7581,21.7581,38200.0
2008-09-19 10:50:00,32.32,32.48,32.3,32.4,37500.0,21.7581,21.8658,21.7446,21.812,37500.0
2008-09-19 11:00:00,32.41,32.42,31.73,32.14,84400.0,21.8187,21.8254,21.3609,21.6369,84400.0
2008-09-19 11:10:00,32.17,32.36,32.13,32.22,53500.0,21.6571,21.785,21.6302,21.6908,53500.0
2008-09-19 11:20:00,32.22,32.27,32.2,32.21,37600.0,21.6908,21.7244,21.6773,21.6841,37600.0
2008-09-19 11:30:00,32.2,32.21,31.96,31.99,32100.0,21.6773,21.6841,21.5158,21.5359,32100.0
2008-09-19 11:40:00,31.98,32.07,31.97,32.06,36300.0,21.5292,21.5898,21.5225,21.5831,36300.0
2008-09-19 11:50:00,32.07,32.27,32.06,32.23,21500.0,21.5898,21.7244,21.5831,21.6975,21500.0
2008-09-19 12:00:00,32.2,32.23,31.9,31.97,58000.0,21.6773,21.6975,21.4754,21.5225,58000.0
2008-09-19 12:10:00,31.99,32.0,31.92,31.94,23700.0,21.5359,21.5427,21.4888,21.5023,23700.0
2008-09-19 12:20:00,31.97,32.01,31.95,31.99,20300.0,21.5225,21.5494,21.509,21.5359,20300.0
2008-09-19 12:30:00,31.99,32.47,31.99,32.44,30900.0,21.5359,21.8591,21.5359,21.8389,30900.0
2008-09-19 12:40:00,32.44,32.57,32.44,32.55,21100.0,21.8389,21.9264,21.8389,21.9129,21100.0
2008-09-19 12:50:00,32.55,32.56,32.2,32.2,16400.0,21.9129,21.9197,21.6773,21.6773,16400.0
2008-09-19 13:00:00,32.2,32.34,32.2,32.34,15100.0,21.6773,21.7716,21.6773,21.7716,15100.0
2008-09-19 13:10:00,32.34,32.47,32.34,32.41,27500.0,21.7716,21.8591,21.7716,21.8187,27500.0
2008-09-19 13:20:00,32.43,32.49,32.33,32.49,17700.0,21.8322,21.8726,21.7648,21.8726,17700.0
2008-09-19 13:30:00,32.54,32.58,32.51,32.52,20800.0,21.9062,21.9331,21.886,21.8927,20800.0
2008-09-19 13:40:00,32.52,32.55,32.37,32.41,16800.0,21.8927,21.9129,21.7918,21.8187,16800.0
2008-09-19 13:50:00,32.4,32.41,32.25,32.28,13300.0,21.812,21.8187,21.711,21.7312,13300.0
2008-09-19 14:00:00,32.29,32.32,32.24,32.25,18900.0,21.7379,21.7581,21.7043,21.711,18900.0
2008-09-19 14:10:00,32.26,32.35,32.22,32.32,19900.0,21.7177,21.7783,21.6908,21.7581,19900.0
2008-09-19 14:20:00,32.34,32.41,32.31,32.41,35500.0,21.7716,21.8187,21.7514,21.8187,35500.0
2008-09-19 14:30:00,32.41,32.71,32.4,32.7,37400.0,21.8187,22.0207,21.812,22.0139,37400.0
2008-09-19 14:40:00,32.69,32.85,32.65,32.83,29800.0,22.0072,22.1149,21.9803,22.1014,29800.0
2008-09-19 14:50:00,32.83,32.84,32.64,32.79,28100.0,22.1014,22.1082,21.9735,22.0745,28100.0
2008-09-19 15:00:00,32.79,32.81,32.45,32.47,20500.0,22.0745,22.088,21.8456,21.8591,20500.0
2008-09-19 15:10:00,32.47,32.68,32.31,32.68,25400.0,21.8591,22.0005,21.7514,22.0005,25400.0
2008-09-19 15:20:00,32.68,32.68,32.41,32.43,22800.0,22.0005,22.0005,21.8187,21.8322,22800.0
2008-09-19 15:30:00,32.43,32.52,32.18,32.25,38600.0,21.8322,21.8927,21.6639,21.711,38600.0
2008-09-19 15:40:00,32.25,32.47,32.14,32.17,41400.0,21.711,21.8591,21.6369,21.6571,41400.0
2008-09-19 15:50:00,32.17,32.19,31.86,31.87,59400.0,21.6571,21.6706,21.4484,21.4552,59400.0
2008-09-22 09:30:00,31.67,33.0,31.36,32.57,54700.0,21.3205,22.2159,21.1118,21.9264,54700.0
2008-09-22 09:40:00,32.64,32.64,32.38,32.55,25000.0,21.9735,21.9735,21.7985,21.9129,25000.0
2008-09-22 09:50:00,32.55,32.57,32.36,32.43,19500.0,21.9129,21.9264,21.785,21.8322,19500.0
2008-09-22 10:00:00,32.41,32.47,32.39,32.44,18800.0,21.8187,21.8591,21.8052,21.8389,18800.0
2008-09-22 10:10:00,32.46,32.5,32.41,32.44,9700.0,21.8524,21.8793,21.8187,21.8389,9700.0
2008-09-22 10:20:00,32.41,32.48,32.4,32.45,5800.0,21.8187,21.8658,21.812,21.8456,5800.0
2008-09-22 10:30:00,32.49,32.5,32.42,32.5,23600.0,21.8726,21.8793,21.8254,21.8793,23600.0
2008-09-22 10:40:00,32.49,32.5,32.4,32.43,14400.0,21.8726,21.8793,21.812,21.8322,14400.0
2008-09-22 10:50:00,32.42,32.43,32.4,32.4,8700.0,21.8254,21.8322,21.812,21.812,8700.0
2008-09-22 11:00:00,32.4,32.41,32.2,32.24,11000.0,21.812,21.8187,21.6773,21.7043,11000.0
2008-09-22 11:10:00,32.22,32.3,32.22,32.22,10100.0,21.6908,21.7446,21.6908,21.6908,10100.0
2008-09-22 11:20:00,32.22,32.24,32.18,32.24,9200.0,21.6908,21.7043,21.6639,21.7043,9200.0
2008-09-22 11:30:00,32.22,32.44,32.21,32.44,20500.0,21.6908,21.8389,21.6841,21.8389,20500.0
2008-09-22 11:40:00,32.44,32.48,32.42,32.45,15400.0,21.8389,21.8658,21.8254,21.8456,15400.0
2008-09-22 11:50:00,32.45,32.49,32.41,32.48,13600.0,21.8456,21.8726,21.8187,21.8658,13600.0
2008-09-22 12:00:00,32.48,32.49,32.42,32.43,6800.0,21.8658,21.8726,21.8254,21.8322,6800.0
2008-09-22 12:10:00,32.42,32.47,32.35,32.38,16100.0,21.8254,21.8591,21.7783,21.7985,16100.0
2008-09-22 12:20:00,32.36,32.42,32.36,32.42,8100.0,21.785,21.8254,21.785,21.8254,8100.0
2008-09-22 12:30:00,32.4,32.53,32.4,32.5,48000.0,21.812,21.8995,21.812,21.8793,48000.0
2008-09-22 12:40:00,32.5,32.56,32.49,32.56,16300.0,21.8793,21.9197,21.8726,21.9197,16300.0
2008-09-22 12:50:00,32.56,32.64,32.49,32.64,19000.0,21.9197,21.9735,21.8726,21.9735,19000.0
2008-09-22 13:00:00,32.63,32.67,32.58,32.59,16200.0,21.9668,21.9937,21.9331,21.9399,16200.0
2008-09-22 13:10:00,32.61,32.65,32.5,32.53,18100.0,21.9533,21.9803,21.8793,21.8995,18100.0
2008-09-22 13:20:00,32.54,32.54,32.47,32.47,6200.0,21.9062,21.9062,21.8591,21.8591,6200.0
2008-09-22 13:30:00,32.47,32.47,32.31,32.31,4600.0,21.8591,21.8591,21.7514,21.7514,4600.0
2008-09-22 13:40:00,32.31,32.36,32.28,32.28,7300.0,21.7514,21.785,21.7312,21.7312,7300.0
2008-09-22 13:50:00,32.27,32.41,32.26,32.4,14900.0,21.7244,21.8187,21.7177,21.812,14900.0
2008-09-22 14:00:00,32.4,32.41,32.26,32.31,9400.0,21.812,21.8187,21.7177,21.7514,9400.0
2008-09-22 14:10:00,32.31,32.54,32.31,32.53,14900.0,21.7514,21.9062,21.7514,21.8995,14900.0
2008-09-22 14:20:00,32.51,32.51,32.34,32.37,7100.0,21.886,21.886,21.7716,21.7918,7100.0
2008-09-22 14:30:00,32.38,32.47,32.38,32.42,13100.0,21.7985,21.8591,21.7985,21.8254,13100.0
2008-09-22 14:40:00,32.43,32.43,32.31,32.32,19000.0,21.8322,21.8322,21.7514,21.7581,19000.0
2008-09-22 14:50:00,32.32,32.32,32.18,32.19,14400.0,21.7581,21.7581,21.6639,21.6706,14400.0
2008-09-22 15:00:00,32.18,32.21,32.12,32.12,20000.0,21.6639,21.6841,21.6235,21.6235,20000.0
2008-09-22 15:10:00,32.13,32.15,31.94,31.96,19700.0,21.6302,21.6437,21.5023,21.5158,19700.0
2008-09-22 15:20:00,31.95,31.99,31.78,31.79,24000.0,21.509,21.5359,21.3946,21.4013,24000.0
2008-09-22 15:30:00,31.79,31.82,31.78,31.78,28300.0,21.4013,21.4215,21.3946,21.3946,28300.0
2008-09-22 15:40:00,31.79,31.8,31.52,31.62,55500.0,21.4013,21.408,21.2195,21.2869,55500.0
2008-09-22 15:50:00,31.63,31.69,31.51,31.53,76800.0,21.2936,21.334,21.2128,21.2263,76800.0
2008-09-23 09:30:00,31.62,33.51,31.61,31.72,22600.0,21.2869,22.5592,21.2801,21.3542,22600.0
2008-09-23 09:40:00,31.72,31.8,31.54,31.66,8900.0,21.3542,21.408,21.233,21.3138,8900.0
2008-09-23 09:50:00,31.68,31.75,31.65,31.68,9900.0,21.3273,21.3744,21.3071,21.3273,9900.0
2008-09-23 10:00:00,31.66,31.7,31.6,31.62,15400.0,21.3138,21.3407,21.2734,21.2869,15400.0
2008-09-23 10:10:00,31.62,31.75,31.51,31.63,62100.0,21.2869,21.3744,21.2128,21.2936,62100.0
2008-09-23 10:20:00,31.63,31.68,31.52,31.55,22700.0,21.2936,21.3273,21.2195,21.2397,22700.0
2008-09-23 10:30:00,31.56,31.58,31.51,31.54,9600.0,21.2465,21.2599,21.2128,21.233,9600.0
2008-09-23 10:40:00,31.55,31.55,31.5,31.52,34500.0,21.2397,21.2397,21.2061,21.2195,34500.0
2008-09-23 10:50:00,31.52,31.62,31.37,31.5,59600.0,21.2195,21.2869,21.1186,21.2061,59600.0
2008-09-23 11:00:00,31.5,31.51,31.28,31.3,15300.0,21.2061,21.2128,21.058,21.0714,15300.0
2008-09-23 11:10:00,31.31,31.33,31.23,31.31,19600.0,21.0782,21.0916,21.0243,21.0782,19600.0
2008-09-23 11:20:00,31.29,31.32,31.23,31.26,11300.0,21.0647,21.0849,21.0243,21.0445,11300.0
2008-09-23 11:30:00,31.27,31.34,31.25,31.28,10600.0,21.0512,21.0984,21.0378,21.058,10600.0
2008-09-23 11:40:00,31.28,31.35,31.08,31.3,45300.0,21.058,21.1051,20.9233,21.0714,45300.0
2008-09-23 11:50:00,31.3,31.34,31.22,31.23,9300.0,21.0714,21.0984,21.0176,21.0243,9300.0
2008-09-23 12:00:00,31.23,31.25,31.1,31.19,9900.0,21.0243,21.0378,20.9368,20.9974,9900.0
2008-09-23 12:10:00,31.23,31.31,31.23,31.28,3100.0,21.0243,21.0782,21.0243,21.058,3100.0
2008-09-23 12:20:00,31.27,31.27,31.15,31.15,2800.0,21.0512,21.0512,20.9705,20.9705,2800.0
2008-09-23 12:30:00,31.16,31.16,31.05,31.07,8300.0,20.9772,20.9772,20.9031,20.9166,8300.0
2008-09-23 12:40:00,31.08,31.08,30.86,30.88,9600.0,20.9233,20.9233,20.7752,20.7887,9600.0
2008-09-23 12:50:00,30.88,30.9,30.82,30.9,5600.0,20.7887,20.8022,20.7483,20.8022,5600.0
2008-09-23 13:00:00,30.85,30.85,30.56,30.59,11500.0,20.7685,20.7685,20.5733,20.5935,11500.0
2008-09-23 13:10:00,30.6,30.68,30.55,30.63,17700.0,20.6002,20.654,20.5665,20.6204,17700.0
2008-09-23 13:20:00,30.62,30.73,30.58,30.72,13800.0,20.6137,20.6877,20.5867,20.681,13800.0
2008-09-23 13:30:00,30.72,30.72,30.51,30.65,20100.0,20.681,20.681,20.5396,20.6338,20100.0
2008-09-23 13:40:00,30.63,30.66,30.47,30.49,12700.0,20.6204,20.6406,20.5127,20.5261,12700.0
2008-09-23 13:50:00,30.49,30.56,30.36,30.45,38600.0,20.5261,20.5733,20.4386,20.4992,38600.0
2008-09-23 14:00:00,30.45,30.54,30.3,30.5,37800.0,20.4992,20.5598,20.3982,20.5329,37800.0
2008-09-23 14:10:00,30.52,30.54,30.4,30.45,8900.0,20.5463,20.5598,20.4655,20.4992,8900.0
2008-09-23 14:20:00,30.45,30.51,30.38,30.45,26200.0,20.4992,20.5396,20.4521,20.4992,26200.0
2008-09-23 14:30:00,30.48,30.61,30.46,30.55,7200.0,20.5194,20.6069,20.5059,20.5665,7200.0
2008-09-23 14:40:00,30.56,30.84,30.51,30.83,16600.0,20.5733,20.7618,20.5396,20.755,16600.0
2008-09-23 14:50:00,30.84,30.87,30.68,30.68,19600.0,20.7618,20.782,20.654,20.654,19600.0
2008-09-23 15:00:00,30.67,30.88,30.67,30.86,9400.0,20.6473,20.7887,20.6473,20.7752,9400.0
2008-09-23 15:10:00,30.87,30.87,30.74,30.75,17500.0,20.782,20.782,20.6944,20.7012,17500.0
2008-09-23 15:20:00,30.77,30.82,30.67,30.69,82100.0,20.7146,20.7483,20.6473,20.6608,82100.0
2008-09-23 15:30:00,30.7,30.74,30.61,30.73,26900.0,20.6675,20.6944,20.6069,20.6877,26900.0
2008-09-23 15:40:00,30.73,30.74,30.3,30.42,34600.0,20.6877,20.6944,20.3982,20.479,34600.0
2008-09-23 15:50:00,30.45,30.98,30.37,30.77,47800.0,20.4992,20.856,20.4453,20.7146,47800.0
2008-09-24 09:30:00,30.77,31.01,30.54,30.81,15000.0,20.7146,20.8762,20.5598,20.7416,15000.0
2008-09-24 09:40:00,30.85,30.85,30.41,30.44,13500.0,20.7685,20.7685,20.4723,20.4925,13500.0
2008-09-24 09:50:00,30.45,30.5,30.27,30.39,50800.0,20.4992,20.5329,20.378,20.4588,50800.0
2008-09-24 10:00:00,30.35,30.44,30.2,30.23,23400.0,20.4319,20.4925,20.3309,20.3511,23400.0
2008-09-24 10:10:00,30.22,30.26,29.97,30.03,37700.0,20.3444,20.3713,20.1761,20.2165,37700.0
2008-09-24 10:20:00,30.04,30.18,30.01,30.03,12100.0,20.2232,20.3174,20.203,20.2165,12100.0
2008-09-24 10:30:00,30.03,30.23,30.03,30.19,19600.0,20.2165,20.3511,20.2165,20.3242,19600.0
2008-09-24 10:40:00,30.17,30.59,30.17,30.57,33300.0,20.3107,20.5935,20.3107,20.58,33300.0
2008-09-24 10:50:00,30.58,30.65,30.33,30.37,35400.0,20.5867,20.6338,20.4184,20.4453,35400.0
2008-09-24 11:00:00,30.37,30.42,30.24,30.25,9700.0,20.4453,20.479,20.3578,20.3646,9700.0
2008-09-24 11:10:00,30.25,30.25,29.95,30.0,20900.0,20.3646,20.3646,20.1626,20.1963,20900.0
2008-09-24 11:20:00,30.0,30.0,29.97,29.97,8300.0,20.1963,20.1963,20.1761,20.1761,8300.0
2008-09-24 11:30:00,29.98,30.02,29.95,29.95,12700.0,20.1828,20.2097,20.1626,20.1626,12700.0
2008-09-24 11:40:00,29.95,29.97,29.66,29.66,13400.0,20.1626,20.1761,19.9674,19.9674,13400.0
2008-09-24 11:50:00,29.66,30.07,29.66,30.07,24900.0,19.9674,20.2434,19.9674,20.2434,24900.0
2008-09-24 12:00:00,30.04,30.04,29.99,30.04,5500.0,20.2232,20.2232,20.1895,20.2232,5500.0
2008-09-24 12:10:00,30.04,30.23,30.03,30.18,12100.0,20.2232,20.3511,20.2165,20.3174,12100.0
2008-09-24 12:20:00,30.16,30.23,30.15,30.19,8200.0,20.304,20.3511,20.2972,20.3242,8200.0
2008-09-24 12:30:00,30.2,30.27,30.17,30.25,7800.0,20.3309,20.378,20.3107,20.3646,7800.0
2008-09-24 12:40:00,30.26,30.37,30.25,30.3,11500.0,20.3713,20.4453,20.3646,20.3982,11500.0
2008-09-24 12:50:00,30.29,30.37,30.28,30.37,3700.0,20.3915,20.4453,20.3848,20.4453,3700.0
2008-09-24 13:00:00,30.36,30.39,30.25,30.27,17100.0,20.4386,20.4588,20.3646,20.378,17100.0
2008-09-24 13:10:00,30.27,30.33,30.22,30.31,55800.0,20.378,20.4184,20.3444,20.405,55800.0
2008-09-24 13:20:00,30.3,30.46,30.3,30.31,24100.0,20.3982,20.5059,20.3982,20.405,24100.0
2008-09-24 13:30:00,30.31,30.35,30.25,30.27,20800.0,20.405,20.4319,20.3646,20.378,20800.0
2008-09-24 13:40:00,30.26,30.66,30.26,30.54,24400.0,20.3713,20.6406,20.3713,20.5598,24400.0
2008-09-24 13:50:00,30.52,30.56,30.43,30.46,10600.0,20.5463,20.5733,20.4857,20.5059,10600.0
2008-09-24 14:00:00,30.47,30.63,30.47,30.63,6600.0,20.5127,20.6204,20.5127,20.6204,6600.0
2008-09-24 14:10:00,30.64,30.71,30.59,30.71,27100.0,20.6271,20.6742,20.5935,20.6742,27100.0
2008-09-24 14:20:00,30.7,30.72,30.67,30.69,7900.0,20.6675,20.681,20.6473,20.6608,7900.0
2008-09-24 14:30:00,30.69,30.79,30.68,30.76,12200.0,20.6608,20.7281,20.654,20.7079,12200.0
2008-09-24 14:40:00,30.78,30.9,30.76,30.9,19800.0,20.7214,20.8022,20.7079,20.8022,19800.0
2008-09-24 14:50:00,30.9,30.92,30.81,30.83,22400.0,20.8022,20.8156,20.7416,20.755,22400.0
2008-09-24 15:00:00,30.85,30.99,30.81,30.99,24000.0,20.7685,20.8627,20.7416,20.8627,24000.0
2008-09-24 15:10:00,30.98,30.99,30.77,30.82,26600.0,20.856,20.8627,20.7146,20.7483,26600.0
2008-09-24 15:20:00,30.82,30.97,30.8,30.97,20700.0,20.7483,20.8493,20.7348,20.8493,20700.0
2008-09-24 15:30:00,30.97,31.09,30.92,30.97,27000.0,20.8493,20.9301,20.8156,20.8493,27000.0
2008-09-24 15:40:00,30.96,31.04,30.84,31.01,55000.0,20.8425,20.8964,20.7618,20.8762,55000.0
2008-09-24 15:50:00,31.01,31.42,30.94,31.18,114600.0,20.8762,21.1522,20.8291,20.9906,114600.0
2008-09-25 09:30:00,31.4,31.5,31.19,31.23,7200.0,21.1388,21.2061,20.9974,21.0243,7200.0
2008-09-25 09:40:00,31.18,31.35,31.05,31.34,9100.0,20.9906,21.1051,20.9031,21.0984,9100.0
2008-09-25 09:50:00,31.34,31.5,31.27,31.45,12800.0,21.0984,21.2061,21.0512,21.1724,12800.0
2008-09-25 10:00:00,31.44,31.65,31.3,31.58,13100.0,21.1657,21.3071,21.0714,21.2599,13100.0
2008-09-25 10:10:00,31.56,31.7,31.53,31.67,15100.0,21.2465,21.3407,21.2263,21.3205,15100.0
2008-09-25 10:20:00,31.66,31.66,31.45,31.47,11400.0,21.3138,21.3138,21.1724,21.1859,11400.0
2008-09-25 10:30:00,31.47,31.5,31.39,31.41,13400.0,21.1859,21.2061,21.132,21.1455,13400.0
2008-09-25 10:40:00,31.42,31.56,31.41,31.45,16200.0,21.1522,21.2465,21.1455,21.1724,16200.0
2008-09-25 10:50:00,31.47,31.61,31.4,31.59,20700.0,21.1859,21.2801,21.1388,21.2667,20700.0
2008-09-25 11:00:00,31.58,31.77,31.56,31.71,25300.0,21.2599,21.3878,21.2465,21.3474,25300.0
2008-09-25 11:10:00,31.71,31.75,31.61,31.7,28300.0,21.3474,21.3744,21.2801,21.3407,28300.0
2008-09-25 11:20:00,31.7,31.92,31.7,31.85,24200.0,21.3407,21.4888,21.3407,21.4417,24200.0
2008-09-25 11:30:00,31.85,31.86,31.72,31.73,19700.0,21.4417,21.4484,21.3542,21.3609,19700.0
2008-09-25 11:40:00,31.72,31.75,31.65,31.71,18800.0,21.3542,21.3744,21.3071,21.3474,18800.0
2008-09-25 11:50:00,31.71,31.72,31.62,31.67,17400.0,21.3474,21.3542,21.2869,21.3205,17400.0
2008-09-25 12:00:00,31.63,31.66,31.46,31.48,7100.0,21.2936,21.3138,21.1791,21.1926,7100.0
2008-09-25 12:10:00,31.46,31.61,31.46,31.6,11900.0,21.1791,21.2801,21.1791,21.2734,11900.0
2008-09-25 12:20:00,31.6,31.61,31.53,31.54,10600.0,21.2734,21.2801,21.2263,21.233,10600.0
2008-09-25 12:30:00,31.54,31.74,31.53,31.69,8700.0,21.233,21.3676,21.2263,21.334,8700.0
2008-09-25 12:40:00,31.69,31.72,31.65,31.65,8000.0,21.334,21.3542,21.3071,21.3071,8000.0
2008-09-25 12:50:00,31.68,31.73,31.5,31.5,10400.0,21.3273,21.3609,21.2061,21.2061,10400.0
2008-09-25 13:00:00,31.54,31.68,31.54,31.55,7300.0,21.233,21.3273,21.233,21.2397,7300.0
2008-09-25 13:10:00,31.52,31.52,31.36,31.42,58900.0,21.2195,21.2195,21.1118,21.1522,58900.0
2008-09-25 13:20:00,31.42,31.43,31.36,31.38,10400.0,21.1522,21.159,21.1118,21.1253,10400.0
2008-09-25 13:30:00,31.38,31.61,31.38,31.57,9400.0,21.1253,21.2801,21.1253,21.2532,9400.0
2008-09-25 13:40:00,31.59,31.74,31.59,31.66,42900.0,21.2667,21.3676,21.2667,21.3138,42900.0
2008-09-25 13:50:00,31.67,31.67,31.48,31.48,6700.0,21.3205,21.3205,21.1926,21.1926,6700.0
2008-09-25 14:00:00,31.49,31.5,31.41,31.44,5200.0,21.1993,21.2061,21.1455,21.1657,5200.0
2008-09-25 14:10:00,31.42,31.63,31.4,31.41,18700.0,21.1522,21.2936,21.1388,21.1455,18700.0
2008-09-25 14:20:00,31.41,31.47,31.36,31.36,11900.0,21.1455,21.1859,21.1118,21.1118,11900.0
2008-09-25 14:30:00,31.36,31.38,31.35,31.36,7000.0,21.1118,21.1253,21.1051,21.1118,7000.0
2008-09-25 14:40:00,31.36,31.47,31.36,31.41,9100.0,21.1118,21.1859,21.1118,21.1455,9100.0
2008-09-25 14:50:00,31.41,31.47,31.38,31.46,23900.0,21.1455,21.1859,21.1253,21.1791,23900.0
2008-09-25 15:00:00,31.46,31.58,31.46,31.56,7200.0,21.1791,21.2599,21.1791,21.2465,7200.0
2008-09-25 15:10:00,31.56,31.58,31.5,31.52,3200.0,21.2465,21.2599,21.2061,21.2195,3200.0
2008-09-25 15:20:00,31.59,31.6,31.55,31.58,5200.0,21.2667,21.2734,21.2397,21.2599,5200.0
2008-09-25 15:30:00,31.57,31.7,31.57,31.68,18700.0,21.2532,21.3407,21.2532,21.3273,18700.0
2008-09-25 15:40:00,31.68,31.68,31.54,31.6,19200.0,21.3273,21.3273,21.233,21.2734,19200.0
2008-09-25 15:50:00,31.6,31.64,31.45,31.53,73000.0,21.2734,21.3003,21.1724,21.2263,73000.0
2008-09-26 09:30:00,31.01,31.01,30.63,30.69,23900.0,20.8762,20.8762,20.6204,20.6608,23900.0
2008-09-26 09:40:00,30.67,31.0,30.58,30.97,41600.0,20.6473,20.8695,20.5867,20.8493,41600.0
2008-09-26 09:50:00,30.96,31.28,30.94,31.2,22200.0,20.8425,21.058,20.8291,21.0041,22200.0
2008-09-26 10:00:00,31.21,31.3,31.11,31.14,15000.0,21.0108,21.0714,20.9435,20.9637,15000.0
2008-09-26 10:10:00,31.15,31.16,31.12,31.15,14100.0,20.9705,20.9772,20.9503,20.9705,14100.0
2008-09-26 10:20:00,31.16,31.28,31.15,31.25,9800.0,20.9772,21.058,20.9705,21.0378,9800.0
2008-09-26 10:30:00,31.24,31.28,31.21,31.28,11500.0,21.031,21.058,21.0108,21.058,11500.0
2008-09-26 10:40:00,31.31,31.31,31.13,31.13,14400.0,21.0782,21.0782,20.957,20.957,14400.0
2008-09-26 10:50:00,31.13,31.25,31.13,31.19,8700.0,20.957,21.0378,20.957,20.9974,8700.0
2008-09-26 11:00:00,31.17,31.19,31.14,31.16,3000.0,20.9839,20.9974,20.9637,20.9772,3000.0
2008-09-26 11:10:00,31.16,31.17,30.94,31.08,7200.0,20.9772,20.9839,20.8291,20.9233,7200.0
2008-09-26 11:20:00,31.04,31.04,31.0,31.0,3200.0,20.8964,20.8964,20.8695,20.8695,3200.0
2008-09-26 11:30:00,31.0,31.08,31.0,31.04,3100.0,20.8695,20.9233,20.8695,20.8964,3100.0
2008-09-26 11:40:00,31.03,31.03,31.01,31.01,1800.0,20.8897,20.8897,20.8762,20.8762,1800.0
2008-09-26 11:50:00,31.02,31.06,31.01,31.01,3300.0,20.8829,20.9099,20.8762,20.8762,3300.0
2008-09-26 12:00:00,30.95,31.04,30.94,31.04,10500.0,20.8358,20.8964,20.8291,20.8964,10500.0
2008-09-26 12:10:00,31.04,31.08,31.0,31.03,3000.0,20.8964,20.9233,20.8695,20.8897,3000.0
2008-09-26 12:20:00,31.02,31.05,30.99,31.0,6900.0,20.8829,20.9031,20.8627,20.8695,6900.0
2008-09-26 12:30:00,31.0,31.0,30.92,30.93,10700.0,20.8695,20.8695,20.8156,20.8223,10700.0
2008-09-26 12:40:00,30.93,31.02,30.89,31.0,12800.0,20.8223,20.8829,20.7954,20.8695,12800.0
2008-09-26 12:50:00,31.0,31.17,31.0,31.16,6000.0,20.8695,20.9839,20.8695,20.9772,6000.0
2008-09-26 13:00:00,31.16,31.17,31.12,31.12,4200.0,20.9772,20.9839,20.9503,20.9503,4200.0
2008-09-26 13:10:00,31.12,31.3,31.12,31.24,10500.0,20.9503,21.0714,20.9503,21.031,10500.0
2008-09-26 13:20:00,31.24,31.25,31.19,31.21,4900.0,21.031,21.0378,20.9974,21.0108,4900.0
2008-09-26 13:30:00,31.18,31.18,31.08,31.08,3300.0,20.9906,20.9906,20.9233,20.9233,3300.0
2008-09-26 13:40:00,31.08,31.21,31.08,31.19,3900.0,20.9233,21.0108,20.9233,20.9974,3900.0
2008-09-26 13:50:00,31.19,31.19,31.02,31.02,6800.0,20.9974,20.9974,20.8829,20.8829,6800.0
2008-09-26 14:00:00,31.01,31.06,31.01,31.05,4700.0,20.8762,20.9099,20.8762,20.9031,4700.0
2008-09-26 14:10:00,31.04,31.09,30.99,31.09,11000.0,20.8964,20.9301,20.8627,20.9301,11000.0
2008-09-26 14:20:00,31.07,31.07,30.93,30.95,4500.0,20.9166,20.9166,20.8223,20.8358,4500.0
2008-09-26 14:30:00,30.94,30.96,30.91,30.94,3100.0,20.8291,20.8425,20.8089,20.8291,3100.0
2008-09-26 14:40:00,30.94,31.02,30.91,30.96,7900.0,20.8291,20.8829,20.8089,20.8425,7900.0
2008-09-26 14:50:00,30.96,30.98,30.91,30.91,4600.0,20.8425,20.856,20.8089,20.8089,4600.0
2008-09-26 15:00:00,30.9,30.9,30.73,30.78,13300.0,20.8022,20.8022,20.6877,20.7214,13300.0
2008-09-26 15:10:00,30.78,30.93,30.78,30.9,8300.0,20.7214,20.8223,20.7214,20.8022,8300.0
2008-09-26 15:20:00,30.89,31.07,30.89,31.07,35100.0,20.7954,20.9166,20.7954,20.9166,35100.0
2008-09-26 15:30:00,31.07,31.13,31.06,31.1,41500.0,20.9166,20.957,20.9099,20.9368,41500.0
2008-09-26 15:40:00,31.09,31.14,31.06,31.08,32700.0,20.9301,20.9637,20.9099,20.9233,32700.0
2008-09-26 15:50:00,31.08,31.29,31.08,31.29,78200.0,20.9233,21.0647,20.9233,21.0647,78200.0
2008-09-29 09:30:00,30.83,30.86,30.29,30.35,24300.0,20.8868,20.9072,20.521,20.5616,24300.0
2008-09-29 09:40:00,30.36,30.73,30.36,30.61,12500.0,20.5684,20.8191,20.5684,20.7378,12500.0
2008-09-29 09:50:00,30.6,30.68,30.21,30.45,33300.0,20.731,20.7852,20.4668,20.6294,33300.0
2008-09-29 10:00:00,30.45,30.56,30.32,30.32,173600.0,20.6294,20.7039,20.5413,20.5413,173600.0
2008-09-29 10:10:00,30.31,30.47,30.27,30.35,21500.0,20.5345,20.6429,20.5074,20.5616,21500.0
2008-09-29 10:20:00,30.38,30.5,30.3,30.45,33900.0,20.582,20.6633,20.5278,20.6294,33900.0
2008-09-29 10:30:00,30.45,30.72,30.39,30.66,9600.0,20.6294,20.8123,20.5887,20.7717,9600.0
2008-09-29 10:40:00,30.66,30.71,30.6,30.71,5000.0,20.7717,20.8055,20.731,20.8055,5000.0
2008-09-29 10:50:00,30.72,30.72,30.6,30.63,3500.0,20.8123,20.8123,20.731,20.7513,3500.0
2008-09-29 11:00:00,30.63,30.7,30.62,30.65,11600.0,20.7513,20.7988,20.7446,20.7649,11600.0
2008-09-29 11:10:00,30.64,30.71,30.63,30.69,6700.0,20.7581,20.8055,20.7513,20.792,6700.0
2008-09-29 11:20:00,30.68,30.7,30.65,30.67,8600.0,20.7852,20.7988,20.7649,20.7784,8600.0
2008-09-29 11:30:00,30.67,30.71,30.65,30.65,9400.0,20.7784,20.8055,20.7649,20.7649,9400.0
2008-09-29 11:40:00,30.62,30.8,30.62,30.78,7400.0,20.7446,20.8665,20.7446,20.853,7400.0
2008-09-29 11:50:00,30.75,30.78,30.6,30.63,6600.0,20.8326,20.853,20.731,20.7513,6600.0
2008-09-29 12:00:00,30.63,30.64,30.6,30.64,9300.0,20.7513,20.7581,20.731,20.7581,9300.0
2008-09-29 12:10:00,30.64,30.75,30.55,30.6,16600.0,20.7581,20.8326,20.6971,20.731,16600.0
2008-09-29 12:20:00,30.58,30.76,30.58,30.67,19300.0,20.7175,20.8394,20.7175,20.7784,19300.0
2008-09-29 12:30:00,30.65,30.79,30.57,30.68,6800.0,20.7649,20.8597,20.7107,20.7852,6800.0
2008-09-29 12:40:00,30.68,30.9,30.54,30.69,48300.0,20.7852,20.9342,20.6904,20.792,48300.0
2008-09-29 12:50:00,30.69,30.75,30.46,30.56,18400.0,20.792,20.8326,20.6362,20.7039,18400.0
2008-09-29 13:00:00,30.56,30.61,30.38,30.43,14500.0,20.7039,20.7378,20.582,20.6158,14500.0
2008-09-29 13:10:00,30.43,30.65,30.43,30.54,33500.0,20.6158,20.7649,20.6158,20.6904,33500.0
2008-09-29 13:20:00,30.52,30.73,30.5,30.63,23000.0,20.6768,20.8191,20.6633,20.7513,23000.0
2008-09-29 13:30:00,30.67,30.7,30.62,30.63,8800.0,20.7784,20.7988,20.7446,20.7513,8800.0
2008-09-29 13:40:00,30.58,30.61,30.0,30.07,28300.0,20.7175,20.7378,20.3245,20.3719,28300.0
2008-09-29 13:50:00,30.07,30.51,30.07,30.13,40100.0,20.3719,20.67,20.3719,20.4126,40100.0
2008-09-29 14:00:00,30.06,30.28,30.02,30.18,34200.0,20.3652,20.5142,20.3381,20.4465,34200.0
2008-09-29 14:10:00,30.18,30.18,29.74,29.85,56100.0,20.4465,20.4465,20.1484,20.2229,56100.0
2008-09-29 14:20:00,29.85,29.96,29.72,29.95,38600.0,20.2229,20.2974,20.1348,20.2906,38600.0
2008-09-29 14:30:00,29.95,30.15,29.95,30.05,29600.0,20.2906,20.4261,20.2906,20.3584,29600.0
2008-09-29 14:40:00,30.03,30.29,30.01,30.13,31200.0,20.3448,20.521,20.3313,20.4126,31200.0
2008-09-29 14:50:00,30.13,30.19,30.11,30.15,29300.0,20.4126,20.4532,20.399,20.4261,29300.0
2008-09-29 15:00:00,30.15,30.23,30.09,30.11,20600.0,20.4261,20.4803,20.3855,20.399,20600.0
2008-09-29 15:10:00,30.11,30.15,29.96,29.96,15400.0,20.399,20.4261,20.2974,20.2974,15400.0
2008-09-29 15:20:00,29.97,30.06,29.85,30.05,16400.0,20.3042,20.3652,20.2229,20.3584,16400.0
2008-09-29 15:30:00,30.03,30.04,29.94,30.01,15100.0,20.3448,20.3516,20.2839,20.3313,15100.0
2008-09-29 15:40:00,30.02,30.29,29.8,30.02,88300.0,20.3381,20.521,20.189,20.3381,88300.0
2008-09-29 15:50:00,30.02,30.24,29.94,30.1,74800.0,20.3381,20.4871,20.2839,20.3923,74800.0
2008-09-30 09:30:00,30.34,30.34,29.62,29.62,25300.0,20.5549,20.5549,20.0671,20.0671,25300.0
2008-09-30 09:40:00,29.59,29.74,29.33,29.36,33700.0,20.0467,20.1484,19.8706,19.8909,33700.0
2008-09-30 09:50:00,29.4,29.69,29.4,29.69,42400.0,19.918,20.1145,19.918,20.1145,42400.0
2008-09-30 10:00:00,29.66,29.79,29.56,29.66,44500.0,20.0942,20.1822,20.0264,20.0942,44500.0
2008-09-30 10:10:00,29.61,29.79,29.55,29.7,84400.0,20.0603,20.1822,20.0196,20.1213,84400.0
2008-09-30 10:20:00,29.7,29.82,29.57,29.6,62000.0,20.1213,20.2026,20.0332,20.0535,62000.0
2008-09-30 10:30:00,29.6,29.74,29.6,29.74,42600.0,20.0535,20.1484,20.0535,20.1484,42600.0
2008-09-30 10:40:00,29.74,29.83,29.66,29.81,25400.0,20.1484,20.2093,20.0942,20.1958,25400.0
2008-09-30 10:50:00,29.81,29.81,29.73,29.77,19500.0,20.1958,20.1958,20.1416,20.1687,19500.0
2008-09-30 11:00:00,29.8,29.94,29.72,29.91,32300.0,20.189,20.2839,20.1348,20.2635,32300.0
2008-09-30 11:10:00,29.91,30.0,29.89,30.0,18200.0,20.2635,20.3245,20.25,20.3245,18200.0
2008-09-30 11:20:00,30.01,30.16,29.96,30.1,24200.0,20.3313,20.4329,20.2974,20.3923,24200.0
2008-09-30 11:30:00,30.17,30.17,29.97,29.98,16400.0,20.4397,20.4397,20.3042,20.311,16400.0
2008-09-30 11:40:00,29.96,30.01,29.96,29.97,5300.0,20.2974,20.3313,20.2974,20.3042,5300.0
2008-09-30 11:50:00,29.97,29.97,29.79,29.81,19000.0,20.3042,20.3042,20.1822,20.1958,19000.0
2008-09-30 12:00:00,29.81,29.86,29.65,29.65,13200.0,20.1958,20.2297,20.0874,20.0874,13200.0
2008-09-30 12:10:00,29.67,29.81,29.63,29.75,24800.0,20.1009,20.1958,20.0738,20.1551,24800.0
2008-09-30 12:20:00,29.76,29.88,29.6,29.75,56500.0,20.1619,20.2432,20.0535,20.1551,56500.0
2008-09-30 12:30:00,29.76,29.82,29.7,29.77,11300.0,20.1619,20.2026,20.1213,20.1687,11300.0
2008-09-30 12:40:00,29.76,30.0,29.7,29.78,29900.0,20.1619,20.3245,20.1213,20.1755,29900.0
2008-09-30 12:50:00,29.77,29.82,29.77,29.8,11700.0,20.1687,20.2026,20.1687,20.189,11700.0
2008-09-30 13:00:00,29.78,29.85,29.76,29.81,16400.0,20.1755,20.2229,20.1619,20.1958,16400.0
2008-09-30 13:10:00,29.79,29.85,29.76,29.82,10000.0,20.1822,20.2229,20.1619,20.2026,10000.0
2008-09-30 13:20:00,29.8,29.85,29.8,29.83,10600.0,20.189,20.2229,20.189,20.2093,10600.0
2008-09-30 13:30:00,29.84,29.99,29.82,29.94,15400.0,20.2161,20.3177,20.2026,20.2839,15400.0
2008-09-30 13:40:00,29.91,30.04,29.89,29.97,20800.0,20.2635,20.3516,20.25,20.3042,20800.0
2008-09-30 13:50:00,29.97,30.05,29.93,29.99,18600.0,20.3042,20.3584,20.2771,20.3177,18600.0
2008-09-30 14:00:00,29.99,30.03,29.98,29.98,22800.0,20.3177,20.3448,20.311,20.311,22800.0
2008-09-30 14:10:00,30.0,30.07,29.96,30.0,25800.0,20.3245,20.3719,20.2974,20.3245,25800.0
2008-09-30 14:20:00,30.0,30.12,29.98,30.05,32800.0,20.3245,20.4058,20.311,20.3584,32800.0
2008-09-30 14:30:00,30.05,30.17,30.05,30.14,26200.0,20.3584,20.4397,20.3584,20.4194,26200.0
2008-09-30 14:40:00,30.14,30.23,30.12,30.2,26300.0,20.4194,20.4803,20.4058,20.46,26300.0
2008-09-30 14:50:00,30.2,30.43,30.15,30.17,46100.0,20.46,20.6158,20.4261,20.4397,46100.0
2008-09-30 15:00:00,30.16,30.38,30.15,30.24,42700.0,20.4329,20.582,20.4261,20.4871,42700.0
2008-09-30 15:10:00,30.26,30.34,30.2,30.23,52800.0,20.5007,20.5549,20.46,20.4803,52800.0
2008-09-30 15:20:00,30.24,30.24,30.01,30.05,46500.0,20.4871,20.4871,20.3313,20.3584,46500.0
2008-09-30 15:30:00,30.03,30.06,29.79,29.79,57300.0,20.3448,20.3652,20.1822,20.1822,57300.0
2008-09-30 15:40:00,29.79,29.88,29.68,29.82,39400.0,20.1822,20.2432,20.1077,20.2026,39400.0
2008-09-30 15:50:00,29.82,30.04,29.82,29.99,95800.0,20.2026,20.3516,20.2026,20.3177,95800.0
2008-10-01 09:30:00,29.47,29.95,29.46,29.55,55400.0,19.9654,20.2906,19.9587,20.0196,55400.0
2008-10-01 09:40:00,29.54,29.94,29.5,29.91,28300.0,20.0129,20.2839,19.9858,20.2635,28300.0
2008-10-01 09:50:00,29.92,29.95,29.9,29.92,10100.0,20.2703,20.2906,20.2568,20.2703,10100.0
2008-10-01 10:00:00,29.92,29.93,29.7,29.7,18500.0,20.2703,20.2771,20.1213,20.1213,18500.0
2008-10-01 10:10:00,29.68,29.78,29.64,29.77,10000.0,20.1077,20.1755,20.0806,20.1687,10000.0
2008-10-01 10:20:00,29.78,29.88,29.75,29.77,13800.0,20.1755,20.2432,20.1551,20.1687,13800.0
2008-10-01 10:30:00,29.79,29.8,29.7,29.79,11900.0,20.1822,20.189,20.1213,20.1822,11900.0
2008-10-01 10:40:00,29.79,29.79,29.54,29.63,40200.0,20.1822,20.1822,20.0129,20.0738,40200.0
2008-10-01 10:50:00,29.62,29.64,29.54,29.59,31900.0,20.0671,20.0806,20.0129,20.0467,31900.0
2008-10-01 11:00:00,29.6,29.61,29.5,29.51,22500.0,20.0535,20.0603,19.9858,19.9925,22500.0
2008-10-01 11:10:00,29.53,29.6,29.5,29.56,23300.0,20.0061,20.0535,19.9858,20.0264,23300.0
2008-10-01 11:20:00,29.55,29.6,29.54,29.6,16800.0,20.0196,20.0535,20.0129,20.0535,16800.0
2008-10-01 11:30:00,29.6,29.75,29.59,29.74,11700.0,20.0535,20.1551,20.0467,20.1484,11700.0
2008-10-01 11:40:00,29.74,29.79,29.72,29.75,11500.0,20.1484,20.1822,20.1348,20.1551,11500.0
2008-10-01 11:50:00,29.74,29.74,29.6,29.6,9100.0,20.1484,20.1484,20.0535,20.0535,9100.0
2008-10-01 12:00:00,29.59,29.6,29.58,29.59,9000.0,20.0467,20.0535,20.04,20.0467,9000.0
2008-10-01 12:10:00,29.59,29.7,29.55,29.62,12100.0,20.0467,20.1213,20.0196,20.0671,12100.0
2008-10-01 12:20:00,29.63,29.65,29.52,29.54,21900.0,20.0738,20.0874,19.9993,20.0129,21900.0
2008-10-01 12:30:00,29.54,29.66,29.5,29.55,29000.0,20.0129,20.0942,19.9858,20.0196,29000.0
2008-10-01 12:40:00,29.55,29.65,29.55,29.55,14400.0,20.0196,20.0874,20.0196,20.0196,14400.0
2008-10-01 12:50:00,29.55,29.61,29.54,29.57,16300.0,20.0196,20.0603,20.0129,20.0332,16300.0
2008-10-01 13:00:00,29.59,29.63,29.5,29.53,22600.0,20.0467,20.0738,19.9858,20.0061,22600.0
2008-10-01 13:10:00,29.54,29.56,29.5,29.51,8300.0,20.0129,20.0264,19.9858,19.9925,8300.0
2008-10-01 13:20:00,29.51,29.52,29.45,29.48,32500.0,19.9925,19.9993,19.9519,19.9722,32500.0
2008-10-01 13:30:00,29.48,29.52,29.35,29.4,19100.0,19.9722,19.9993,19.8841,19.918,19100.0
2008-10-01 13:40:00,29.36,29.5,29.31,29.34,34400.0,19.8909,19.9858,19.8571,19.8774,34400.0
2008-10-01 13:50:00,29.31,29.43,29.31,29.37,38100.0,19.8571,19.9383,19.8571,19.8977,38100.0
2008-10-01 14:00:00,29.36,29.46,29.36,29.41,17600.0,19.8909,19.9587,19.8909,19.9248,17600.0
2008-10-01 14:10:00,29.41,29.43,29.36,29.43,14200.0,19.9248,19.9383,19.8909,19.9383,14200.0
2008-10-01 14:20:00,29.45,29.52,29.43,29.52,98600.0,19.9519,19.9993,19.9383,19.9993,98600.0
2008-10-01 14:30:00,29.51,29.64,29.5,29.53,74200.0,19.9925,20.0806,19.9858,20.0061,74200.0
2008-10-01 14:40:00,29.52,29.57,29.5,29.55,31500.0,19.9993,20.0332,19.9858,20.0196,31500.0
2008-10-01 14:50:00,29.54,29.62,29.5,29.52,25500.0,20.0129,20.0671,19.9858,19.9993,25500.0
2008-10-01 15:00:00,29.51,29.52,29.4,29.42,28600.0,19.9925,19.9993,19.918,19.9316,28600.0
2008-10-01 15:10:00,29.42,29.43,29.36,29.38,54000.0,19.9316,19.9383,19.8909,19.9045,54000.0
2008-10-01 15:20:00,29.38,29.42,29.36,29.37,28400.0,19.9045,19.9316,19.8909,19.8977,28400.0
2008-10-01 15:30:00,29.37,29.38,29.26,29.29,48600.0,19.8977,19.9045,19.8232,19.8435,48600.0
2008-10-01 15:40:00,29.27,29.38,29.21,29.26,61500.0,19.83,19.9045,19.7893,19.8232,61500.0
2008-10-01 15:50:00,29.26,29.4,29.26,29.38,58000.0,19.8232,19.918,19.8232,19.9045,58000.0
2008-10-02 09:30:00,29.39,29.39,27.76,28.37,125300.0,19.9112,19.9112,18.807,19.2202,125300.0
2008-10-02 09:40:00,28.41,28.55,28.3,28.47,75500.0,19.2473,19.3422,19.1728,19.288,75500.0
2008-10-02 09:50:00,28.5,28.5,28.38,28.5,51500.0,19.3083,19.3083,19.227,19.3083,51500.0
2008-10-02 10:00:00,28.47,28.58,28.42,28.54,162100.0,19.288,19.3625,19.2541,19.3354,162100.0
2008-10-02 10:10:00,28.54,28.67,28.52,28.63,37600.0,19.3354,19.4235,19.3218,19.3964,37600.0
2008-10-02 10:20:00,28.63,28.76,28.59,28.68,31400.0,19.3964,19.4844,19.3693,19.4302,31400.0
2008-10-02 10:30:00,28.69,28.74,28.59,28.6,45600.0,19.437,19.4709,19.3693,19.376,45600.0
2008-10-02 10:40:00,28.6,28.86,28.6,28.85,129800.0,19.376,19.5522,19.376,19.5454,129800.0
2008-10-02 10:50:00,28.87,29.05,28.87,29.0,45400.0,19.559,19.6809,19.559,19.647,45400.0
2008-10-02 11:00:00,28.99,29.02,28.99,29.01,29000.0,19.6403,19.6606,19.6403,19.6538,29000.0
2008-10-02 11:10:00,29.01,29.01,28.91,28.94,70000.0,19.6538,19.6538,19.5861,19.6064,70000.0
2008-10-02 11:20:00,28.94,28.99,28.9,28.96,40800.0,19.6064,19.6403,19.5793,19.6199,40800.0
2008-10-02 11:30:00,28.95,28.95,28.62,28.66,68600.0,19.6132,19.6132,19.3896,19.4167,68600.0
2008-10-02 11:40:00,28.69,28.7,28.62,28.64,33100.0,19.437,19.4438,19.3896,19.4031,33100.0
2008-10-02 11:50:00,28.65,28.86,28.64,28.85,58000.0,19.4099,19.5522,19.4031,19.5454,58000.0
2008-10-02 12:00:00,28.84,28.92,28.82,28.92,26100.0,19.5386,19.5928,19.5251,19.5928,26100.0
2008-10-02 12:10:00,28.91,28.95,28.91,28.92,17800.0,19.5861,19.6132,19.5861,19.5928,17800.0
2008-10-02 12:20:00,28.93,28.99,28.92,28.98,28900.0,19.5996,19.6403,19.5928,19.6335,28900.0
2008-10-02 12:30:00,28.98,28.99,28.96,28.97,5900.0,19.6335,19.6403,19.6199,19.6267,5900.0
2008-10-02 12:40:00,28.97,28.97,28.95,28.95,39100.0,19.6267,19.6267,19.6132,19.6132,39100.0
2008-10-02 12:50:00,28.95,28.96,28.95,28.95,30000.0,19.6132,19.6199,19.6132,19.6132,30000.0
2008-10-02 13:00:00,28.95,28.96,28.94,28.95,73400.0,19.6132,19.6199,19.6064,19.6132,73400.0
2008-10-02 13:10:00,28.95,28.99,28.93,28.99,146200.0,19.6132,19.6403,19.5996,19.6403,146200.0
2008-10-02 13:20:00,28.98,29.05,28.96,29.03,39900.0,19.6335,19.6809,19.6199,19.6674,39900.0
2008-10-02 13:30:00,29.03,29.04,28.98,28.98,18800.0,19.6674,19.6741,19.6335,19.6335,18800.0
2008-10-02 13:40:00,28.98,29.04,28.91,29.0,125600.0,19.6335,19.6741,19.5861,19.647,125600.0
2008-10-02 13:50:00,28.97,28.97,28.73,28.75,37300.0,19.6267,19.6267,19.4641,19.4777,37300.0
2008-10-02 14:00:00,28.75,28.78,28.66,28.69,28400.0,19.4777,19.498,19.4167,19.437,28400.0
2008-10-02 14:10:00,28.68,28.75,28.62,28.68,21200.0,19.4302,19.4777,19.3896,19.4302,21200.0
2008-10-02 14:20:00,28.68,28.69,28.42,28.47,49100.0,19.4302,19.437,19.2541,19.288,49100.0
2008-10-02 14:30:00,28.48,28.51,28.4,28.49,45000.0,19.2947,19.3151,19.2405,19.3015,45000.0
2008-10-02 14:40:00,28.49,28.49,28.41,28.49,22600.0,19.3015,19.3015,19.2473,19.3015,22600.0
2008-10-02 14:50:00,28.49,28.49,28.38,28.49,50500.0,19.3015,19.3015,19.227,19.3015,50500.0
2008-10-02 15:00:00,28.49,28.51,28.48,28.5,24800.0,19.3015,19.3151,19.2947,19.3083,24800.0
2008-10-02 15:10:00,28.49,28.5,28.3,28.31,31800.0,19.3015,19.3083,19.1728,19.1796,31800.0
2008-10-02 15:20:00,28.3,28.31,28.25,28.31,33700.0,19.1728,19.1796,19.1389,19.1796,33700.0
2008-10-02 15:30:00,28.32,28.4,28.19,28.19,34700.0,19.1863,19.2405,19.0983,19.0983,34700.0
2008-10-02 15:40:00,28.18,28.21,28.07,28.16,45600.0,19.0915,19.1118,19.017,19.0779,45600.0
2008-10-02 15:50:00,28.15,28.24,28.04,28.1,76700.0,19.0712,19.1321,18.9966,19.0373,76700.0
2008-10-03 09:30:00,28.41,28.78,28.41,28.64,20600.0,19.2473,19.498,19.2473,19.4031,20600.0
2008-10-03 09:40:00,28.66,28.72,28.29,28.29,21800.0,19.4167,19.4573,19.166,19.166,21800.0
2008-10-03 09:50:00,28.31,28.5,28.29,28.5,25500.0,19.1796,19.3083,19.166,19.3083,25500.0
2008-10-03 10:00:00,28.5,28.5,28.41,28.42,22200.0,19.3083,19.3083,19.2473,19.2541,22200.0
2008-10-03 10:10:00,28.42,28.49,28.34,28.37,9100.0,19.2541,19.3015,19.1999,19.2202,9100.0
2008-10-03 10:20:00,28.41,28.48,28.33,28.48,16600.0,19.2473,19.2947,19.1931,19.2947,16600.0
2008-10-03 10:30:00,28.49,29.01,28.47,28.9,111100.0,19.3015,19.6538,19.288,19.5793,111100.0
2008-10-03 10:40:00,28.89,28.91,28.86,28.87,9400.0,19.5725,19.5861,19.5522,19.559,9400.0
2008-10-03 10:50:00,28.88,29.0,28.86,28.99,15300.0,19.5657,19.647,19.5522,19.6403,15300.0
2008-10-03 11:00:00,28.99,29.16,28.97,29.14,47300.0,19.6403,19.7554,19.6267,19.7419,47300.0
2008-10-03 11:10:00,29.14,29.26,29.1,29.24,61700.0,19.7419,19.8232,19.7148,19.8096,61700.0
2008-10-03 11:20:00,29.24,29.24,28.5,29.05,48800.0,19.8096,19.8096,19.3083,19.6809,48800.0
2008-10-03 11:30:00,29.1,29.13,29.05,29.11,9300.0,19.7148,19.7351,19.6809,19.7216,9300.0
2008-10-03 11:40:00,29.13,29.13,28.9,28.91,14700.0,19.7351,19.7351,19.5793,19.5861,14700.0
2008-10-03 11:50:00,28.9,28.93,28.78,28.8,17700.0,19.5793,19.5996,19.498,19.5115,17700.0
2008-10-03 12:00:00,28.79,28.88,28.78,28.85,39200.0,19.5048,19.5657,19.498,19.5454,39200.0
2008-10-03 12:10:00,28.85,28.9,28.84,28.87,10500.0,19.5454,19.5793,19.5386,19.559,10500.0
2008-10-03 12:20:00,28.87,28.96,28.85,28.96,18300.0,19.559,19.6199,19.5454,19.6199,18300.0
2008-10-03 12:30:00,28.96,29.0,28.9,29.0,10300.0,19.6199,19.647,19.5793,19.647,10300.0
2008-10-03 12:40:00,29.01,29.11,29.01,29.11,5100.0,19.6538,19.7216,19.6538,19.7216,5100.0
2008-10-03 12:50:00,29.07,29.15,29.06,29.12,5100.0,19.6945,19.7487,19.6877,19.7283,5100.0
2008-10-03 13:00:00,29.09,29.21,29.05,29.13,11800.0,19.708,19.7893,19.6809,19.7351,11800.0
2008-10-03 13:10:00,29.15,29.16,29.05,29.13,12800.0,19.7487,19.7554,19.6809,19.7351,12800.0
2008-10-03 13:20:00,29.13,29.17,29.03,29.06,17600.0,19.7351,19.7622,19.6674,19.6877,17600.0
2008-10-03 13:30:00,29.06,29.06,28.25,29.02,87200.0,19.6877,19.6877,19.1389,19.6606,87200.0
2008-10-03 13:40:00,29.03,29.08,28.94,29.07,33000.0,19.6674,19.7012,19.6064,19.6945,33000.0
2008-10-03 13:50:00,29.07,29.1,29.05,29.05,16000.0,19.6945,19.7148,19.6809,19.6809,16000.0
2008-10-03 14:00:00,29.05,29.14,29.05,29.05,19800.0,19.6809,19.7419,19.6809,19.6809,19800.0
2008-10-03 14:10:00,29.05,29.09,29.0,29.0,28100.0,19.6809,19.708,19.647,19.647,28100.0
2008-10-03 14:20:00,29.0,29.0,28.61,28.61,19700.0,19.647,19.647,19.3828,19.3828,19700.0
2008-10-03 14:30:00,28.61,28.63,28.42,28.52,73900.0,19.3828,19.3964,19.2541,19.3218,73900.0
2008-10-03 14:40:00,28.51,28.62,28.49,28.54,48900.0,19.3151,19.3896,19.3015,19.3354,48900.0
2008-10-03 14:50:00,28.53,28.61,28.48,28.6,17900.0,19.3286,19.3828,19.2947,19.376,17900.0
2008-10-03 15:00:00,28.61,28.61,28.5,28.52,28000.0,19.3828,19.3828,19.3083,19.3218,28000.0
2008-10-03 15:10:00,28.52,28.52,28.4,28.4,15800.0,19.3218,19.3218,19.2405,19.2405,15800.0
2008-10-03 15:20:00,28.39,28.42,28.35,28.39,28900.0,19.2338,19.2541,19.2067,19.2338,28900.0
2008-10-03 15:30:00,28.4,28.49,28.38,28.41,15800.0,19.2405,19.3015,19.227,19.2473,15800.0
2008-10-03 15:40:00,28.4,28.42,28.3,28.32,50800.0,19.2405,19.2541,19.1728,19.1863,50800.0
2008-10-03 15:50:00,28.32,28.48,28.3,28.37,48200.0,19.1863,19.2947,19.1728,19.2202,48200.0
2008-10-06 09:30:00,27.72,27.72,26.31,26.49,67000.0,18.7799,18.7799,17.8246,17.9465,67000.0
2008-10-06 09:40:00,26.54,26.82,26.47,26.8,23800.0,17.9804,18.1701,17.933,18.1566,23800.0
2008-10-06 09:50:00,26.81,26.84,26.5,26.5,15600.0,18.1633,18.1837,17.9533,17.9533,15600.0
2008-10-06 10:00:00,26.5,26.64,26.3,26.57,50000.0,17.9533,18.0482,17.8178,18.0007,50000.0
2008-10-06 10:10:00,26.6,26.81,26.6,26.65,27900.0,18.0211,18.1633,18.0211,18.0549,27900.0
2008-10-06 10:20:00,26.67,26.83,26.58,26.7,39600.0,18.0685,18.1769,18.0075,18.0888,39600.0
2008-10-06 10:30:00,26.7,26.79,26.65,26.7,29800.0,18.0888,18.1498,18.0549,18.0888,29800.0
2008-10-06 10:40:00,26.69,26.81,26.66,26.74,33100.0,18.082,18.1633,18.0617,18.1159,33100.0
2008-10-06 10:50:00,26.78,26.83,26.71,26.83,19400.0,18.143,18.1769,18.0956,18.1769,19400.0
2008-10-06 11:00:00,26.83,26.98,26.8,26.92,25600.0,18.1769,18.2785,18.1566,18.2379,25600.0
2008-10-06 11:10:00,26.93,26.99,26.83,26.98,15600.0,18.2446,18.2853,18.1769,18.2785,15600.0
2008-10-06 11:20:00,26.94,27.03,26.81,26.84,13900.0,18.2514,18.3124,18.1633,18.1837,13900.0
2008-10-06 11:30:00,26.81,26.82,26.69,26.78,27400.0,18.1633,18.1701,18.082,18.143,27400.0
2008-10-06 11:40:00,26.79,26.9,26.75,26.81,26300.0,18.1498,18.2243,18.1227,18.1633,26300.0
2008-10-06 11:50:00,26.8,26.8,26.59,26.7,24300.0,18.1566,18.1566,18.0143,18.0888,24300.0
2008-10-06 12:00:00,26.69,26.79,26.69,26.7,8100.0,18.082,18.1498,18.082,18.0888,8100.0
2008-10-06 12:10:00,26.71,26.81,26.68,26.78,21400.0,18.0956,18.1633,18.0753,18.143,21400.0
2008-10-06 12:20:00,26.78,26.8,26.65,26.68,21700.0,18.143,18.1566,18.0549,18.0753,21700.0
2008-10-06 12:30:00,26.72,26.74,26.56,26.58,15000.0,18.1024,18.1159,17.994,18.0075,15000.0
2008-10-06 12:40:00,26.58,26.67,26.5,26.54,25600.0,18.0075,18.0685,17.9533,17.9804,25600.0
2008-10-06 12:50:00,26.54,26.58,26.51,26.54,20100.0,17.9804,18.0075,17.9601,17.9804,20100.0
2008-10-06 13:00:00,26.5,26.53,26.33,26.33,21300.0,17.9533,17.9736,17.8381,17.8381,21300.0
2008-10-06 13:10:00,26.32,26.33,26.13,26.24,31800.0,17.8314,17.8381,17.7027,17.7772,31800.0
2008-10-06 13:20:00,26.24,26.43,26.2,26.27,29300.0,17.7772,17.9059,17.7501,17.7975,29300.0
2008-10-06 13:30:00,26.26,26.37,26.17,26.33,31800.0,17.7907,17.8652,17.7298,17.8381,31800.0
2008-10-06 13:40:00,26.34,26.42,26.23,26.26,62900.0,17.8449,17.8991,17.7704,17.7907,62900.0
2008-10-06 13:50:00,26.26,26.34,26.16,26.22,50900.0,17.7907,17.8449,17.723,17.7636,50900.0
2008-10-06 14:00:00,26.2,26.22,26.01,26.01,32300.0,17.7501,17.7636,17.6214,17.6214,32300.0
2008-10-06 14:10:00,26.03,26.26,26.01,26.2,30600.0,17.6349,17.7907,17.6214,17.7501,30600.0
2008-10-06 14:20:00,26.2,26.24,26.1,26.11,89700.0,17.7501,17.7772,17.6823,17.6891,89700.0
2008-10-06 14:30:00,26.1,26.11,26.0,26.08,48900.0,17.6823,17.6891,17.6146,17.6688,48900.0
2008-10-06 14:40:00,26.05,26.08,25.96,26.0,29600.0,17.6485,17.6688,17.5875,17.6146,29600.0
2008-10-06 14:50:00,26.01,26.16,26.0,26.07,24100.0,17.6214,17.723,17.6146,17.662,24100.0
2008-10-06 15:00:00,26.11,26.45,25.89,26.45,29400.0,17.6891,17.9194,17.5401,17.9194,29400.0
2008-10-06 15:10:00,26.45,26.85,26.43,26.84,41200.0,17.9194,18.1904,17.9059,18.1837,41200.0
2008-10-06 15:20:00,26.81,27.24,26.73,27.14,45400.0,18.1633,18.4547,18.1091,18.3869,45400.0
2008-10-06 15:30:00,27.11,27.17,26.96,26.99,70200.0,18.3666,18.4072,18.265,18.2853,70200.0
2008-10-06 15:40:00,27.0,27.29,26.96,27.27,65600.0,18.2921,18.4885,18.265,18.475,65600.0
2008-10-06 15:50:00,27.27,27.28,26.86,27.01,85500.0,18.475,18.4818,18.1972,18.2988,85500.0
2008-10-07 09:30:00,27.58,27.58,26.83,26.89,54600.0,18.685,18.685,18.1769,18.2175,54600.0
2008-10-07 09:40:00,26.88,27.17,26.85,27.03,14600.0,18.2108,18.4072,18.1904,18.3124,14600.0
2008-10-07 09:50:00,27.01,27.08,26.76,27.04,34400.0,18.2988,18.3463,18.1295,18.3192,34400.0
2008-10-07 10:00:00,27.03,27.29,26.92,26.99,53600.0,18.3124,18.4885,18.2379,18.2853,53600.0
2008-10-07 10:10:00,26.97,27.18,26.93,27.05,41300.0,18.2717,18.414,18.2446,18.3259,41300.0
2008-10-07 10:20:00,26.98,27.05,26.78,26.97,77000.0,18.2785,18.3259,18.143,18.2717,77000.0
2008-10-07 10:30:00,26.98,27.03,26.84,26.9,43900.0,18.2785,18.3124,18.1837,18.2243,43900.0
2008-10-07 10:40:00,26.93,26.93,26.74,26.77,22000.0,18.2446,18.2446,18.1159,18.1362,22000.0
2008-10-07 10:50:00,26.75,26.75,26.59,26.64,13700.0,18.1227,18.1227,18.0143,18.0482,13700.0
2008-10-07 11:00:00,26.65,26.68,26.51,26.57,23400.0,18.0549,18.0753,17.9601,18.0007,23400.0
2008-10-07 11:10:00,26.52,26.57,26.43,26.49,13200.0,17.9669,18.0007,17.9059,17.9465,13200.0
2008-10-07 11:20:00,26.47,26.49,26.33,26.35,19500.0,17.933,17.9465,17.8381,17.8517,19500.0
2008-10-07 11:30:00,26.34,26.42,26.26,26.31,26400.0,17.8449,17.8991,17.7907,17.8246,26400.0
2008-10-07 11:40:00,26.31,26.45,26.26,26.26,40200.0,17.8246,17.9194,17.7907,17.7907,40200.0
2008-10-07 11:50:00,26.27,26.39,26.19,26.36,23700.0,17.7975,17.8788,17.7433,17.8585,23700.0
2008-10-07 12:00:00,26.35,26.44,26.31,26.38,18900.0,17.8517,17.9127,17.8246,17.872,18900.0
2008-10-07 12:10:00,26.4,26.49,26.33,26.36,46100.0,17.8856,17.9465,17.8381,17.8585,46100.0
2008-10-07 12:20:00,26.37,26.48,26.07,26.11,28900.0,17.8652,17.9398,17.662,17.6891,28900.0
2008-10-07 12:30:00,26.11,26.26,26.05,26.05,21300.0,17.6891,17.7907,17.6485,17.6485,21300.0
2008-10-07 12:40:00,26.08,26.14,26.01,26.04,24400.0,17.6688,17.7094,17.6214,17.6417,24400.0
2008-10-07 12:50:00,26.04,26.21,26.01,26.21,23500.0,17.6417,17.7569,17.6214,17.7569,23500.0
2008-10-07 13:00:00,26.18,26.22,26.03,26.14,19800.0,17.7365,17.7636,17.6349,17.7094,19800.0
2008-10-07 13:10:00,26.15,26.21,25.9,25.92,23000.0,17.7162,17.7569,17.5468,17.5604,23000.0
2008-10-07 13:20:00,25.93,25.93,25.75,25.89,30200.0,17.5672,17.5672,17.4452,17.5401,30200.0
2008-10-07 13:30:00,25.88,26.21,25.84,26.18,32200.0,17.5333,17.7569,17.5062,17.7365,32200.0
2008-10-07 13:40:00,26.15,26.18,25.85,25.97,29200.0,17.7162,17.7365,17.513,17.5943,29200.0
2008-10-07 13:50:00,25.96,26.07,25.65,25.66,74700.0,17.5875,17.662,17.3775,17.3842,74700.0
2008-10-07 14:00:00,25.68,25.79,25.56,25.72,66000.0,17.3978,17.4723,17.3165,17.4249,66000.0
2008-10-07 14:10:00,25.67,26.14,25.58,26.08,58300.0,17.391,17.7094,17.33,17.6688,58300.0
2008-10-07 14:20:00,26.07,26.22,25.97,26.11,26900.0,17.662,17.7636,17.5943,17.6891,26900.0
2008-10-07 14:30:00,26.12,26.28,26.05,26.06,34800.0,17.6959,17.8043,17.6485,17.6552,34800.0
2008-10-07 14:40:00,26.05,26.19,25.99,26.07,90900.0,17.6485,17.7433,17.6078,17.662,90900.0
2008-10-07 14:50:00,26.07,26.07,25.78,25.81,47500.0,17.662,17.662,17.4655,17.4859,47500.0
2008-10-07 15:00:00,25.81,25.87,25.7,25.79,49600.0,17.4859,17.5265,17.4113,17.4723,49600.0
2008-10-07 15:10:00,25.77,25.89,25.52,25.54,35900.0,17.4588,17.5401,17.2894,17.3029,35900.0
2008-10-07 15:20:00,25.56,25.68,25.44,25.63,37100.0,17.3165,17.3978,17.2352,17.3639,37100.0
2008-10-07 15:30:00,25.63,25.67,25.46,25.49,44100.0,17.3639,17.391,17.2487,17.2691,44100.0
2008-10-07 15:40:00,25.48,25.5,25.1,25.24,88000.0,17.2623,17.2758,17.0048,17.0997,88000.0
2008-10-07 15:50:00,25.24,25.34,25.16,25.29,49100.0,17.0997,17.1674,17.0455,17.1336,49100.0
2008-10-08 09:30:00,24.81,25.04,23.17,24.35,82100.0,16.8084,16.9642,15.6973,16.4967,82100.0
2008-10-08 09:40:00,24.35,24.75,24.07,24.5,46400.0,16.4967,16.7677,16.307,16.5984,46400.0
2008-10-08 09:50:00,24.5,25.43,24.49,25.34,75400.0,16.5984,17.2284,16.5916,17.1674,75400.0
2008-10-08 10:00:00,25.36,25.83,25.23,25.32,59200.0,17.181,17.4994,17.0929,17.1539,59200.0
2008-10-08 10:10:00,25.31,25.42,24.94,25.03,26800.0,17.1471,17.2216,16.8964,16.9574,26800.0
2008-10-08 10:20:00,25.02,25.16,24.58,24.6,29300.0,16.9506,17.0455,16.6526,16.6661,29300.0
2008-10-08 10:30:00,24.64,24.9,24.6,24.62,20200.0,16.6932,16.8693,16.6661,16.6797,20200.0
2008-10-08 10:40:00,24.65,24.83,24.5,24.63,13700.0,16.7,16.8219,16.5984,16.6864,13700.0
2008-10-08 10:50:00,24.63,24.71,24.37,24.52,57900.0,16.6864,16.7406,16.5103,16.6119,57900.0
2008-10-08 11:00:00,24.5,24.59,24.5,24.5,66800.0,16.5984,16.6593,16.5984,16.5984,66800.0
2008-10-08 11:10:00,24.54,24.77,24.52,24.74,36400.0,16.6255,16.7813,16.6119,16.7609,36400.0
2008-10-08 11:20:00,24.73,24.91,24.73,24.91,29500.0,16.7542,16.8761,16.7542,16.8761,29500.0
2008-10-08 11:30:00,24.89,24.95,24.74,24.77,46300.0,16.8626,16.9032,16.7609,16.7813,46300.0
2008-10-08 11:40:00,24.84,24.84,24.5,24.63,40100.0,16.8287,16.8287,16.5984,16.6864,40100.0
2008-10-08 11:50:00,24.65,24.86,24.55,24.83,31700.0,16.7,16.8422,16.6322,16.8219,31700.0
2008-10-08 12:00:00,24.81,24.81,24.54,24.59,35600.0,16.8084,16.8084,16.6255,16.6593,35600.0
2008-10-08 12:10:00,24.58,24.71,24.5,24.51,37600.0,16.6526,16.7406,16.5984,16.6051,37600.0
2008-10-08 12:20:00,24.54,24.76,24.54,24.61,19600.0,16.6255,16.7745,16.6255,16.6729,19600.0
2008-10-08 12:30:00,24.61,24.83,24.57,24.75,36600.0,16.6729,16.8219,16.6458,16.7677,36600.0
2008-10-08 12:40:00,24.75,24.9,24.5,24.6,392200.0,16.7677,16.8693,16.5984,16.6661,392200.0
2008-10-08 12:50:00,24.54,24.8,24.5,24.62,30300.0,16.6255,16.8016,16.5984,16.6797,30300.0
2008-10-08 13:00:00,24.6,24.9,24.58,24.9,83300.0,16.6661,16.8693,16.6526,16.8693,83300.0
2008-10-08 13:10:00,24.89,24.91,24.83,24.9,76900.0,16.8626,16.8761,16.8219,16.8693,76900.0
2008-10-08 13:20:00,24.9,25.1,24.83,24.83,43900.0,16.8693,17.0048,16.8219,16.8219,43900.0
2008-10-08 13:30:00,24.84,25.1,24.79,24.99,50600.0,16.8287,17.0048,16.7948,16.9303,50600.0
2008-10-08 13:40:00,25.0,25.16,24.91,24.98,94900.0,16.9371,17.0455,16.8761,16.9235,94900.0
2008-10-08 13:50:00,24.96,25.0,24.91,25.0,81100.0,16.91,16.9371,16.8761,16.9371,81100.0
2008-10-08 14:00:00,25.0,25.05,24.88,25.0,97100.0,16.9371,16.971,16.8558,16.9371,97100.0
2008-10-08 14:10:00,25.0,25.0,24.75,24.83,90100.0,16.9371,16.9371,16.7677,16.8219,90100.0
2008-10-08 14:20:00,24.83,24.9,24.74,24.76,208300.0,16.8219,16.8693,16.7609,16.7745,208300.0
2008-10-08 14:30:00,24.73,24.93,24.73,24.89,16100.0,16.7542,16.8897,16.7542,16.8626,16100.0
2008-10-08 14:40:00,24.9,24.93,24.8,24.93,75100.0,16.8693,16.8897,16.8016,16.8897,75100.0
2008-10-08 14:50:00,24.91,25.21,24.91,25.18,26700.0,16.8761,17.0794,16.8761,17.059,26700.0
2008-10-08 15:00:00,25.17,25.29,25.07,25.2,49900.0,17.0523,17.1336,16.9845,17.0726,49900.0
2008-10-08 15:10:00,25.22,25.25,24.95,25.08,41600.0,17.0861,17.1065,16.9032,16.9913,41600.0
2008-10-08 15:20:00,25.08,25.41,24.83,24.87,128600.0,16.9913,17.2149,16.8219,16.849,128600.0
2008-10-08 15:30:00,24.86,24.97,24.64,24.84,91900.0,16.8422,16.9168,16.6932,16.8287,91900.0
2008-10-08 15:40:00,24.84,24.84,24.4,24.44,105400.0,16.8287,16.8287,16.5306,16.5577,105400.0
2008-10-08 15:50:00,24.43,24.64,24.24,24.28,111400.0,16.5509,16.6932,16.4222,16.4493,111400.0
2008-10-09 09:30:00,24.26,25.07,24.26,24.57,25600.0,16.4358,16.9845,16.4358,16.6458,25600.0
2008-10-09 09:40:00,24.57,24.95,24.55,24.76,21300.0,16.6458,16.9032,16.6322,16.7745,21300.0
2008-10-09 09:50:00,24.73,24.93,24.72,24.81,27400.0,16.7542,16.8897,16.7474,16.8084,27400.0
2008-10-09 10:00:00,24.83,25.09,24.75,25.04,46500.0,16.8219,16.9981,16.7677,16.9642,46500.0
2008-10-09 10:10:00,25.04,25.09,24.84,24.9,17500.0,16.9642,16.9981,16.8287,16.8693,17500.0
2008-10-09 10:20:00,24.86,24.88,24.45,24.45,25800.0,16.8422,16.8558,16.5645,16.5645,25800.0
2008-10-09 10:30:00,24.47,24.53,24.26,24.26,42600.0,16.578,16.6187,16.4358,16.4358,42600.0
2008-10-09 10:40:00,24.27,24.5,23.92,24.49,28300.0,16.4425,16.5984,16.2054,16.5916,28300.0
2008-10-09 10:50:00,24.48,24.49,24.03,24.26,17000.0,16.5848,16.5916,16.2799,16.4358,17000.0
2008-10-09 11:00:00,24.23,24.23,23.81,23.93,14600.0,16.4154,16.4154,16.1309,16.2122,14600.0
2008-10-09 11:10:00,23.93,24.31,23.92,24.19,11100.0,16.2122,16.4696,16.2054,16.3883,11100.0
2008-10-09 11:20:00,24.17,24.29,24.0,24.07,27000.0,16.3748,16.4561,16.2596,16.307,27000.0
2008-10-09 11:30:00,24.12,24.5,24.12,24.37,18000.0,16.3409,16.5984,16.3409,16.5103,18000.0
2008-10-09 11:40:00,24.35,24.39,24.09,24.16,20300.0,16.4967,16.5238,16.3206,16.368,20300.0
2008-10-09 11:50:00,24.15,24.17,24.0,24.04,12500.0,16.3612,16.3748,16.2596,16.2867,12500.0
2008-10-09 12:00:00,24.07,24.14,24.02,24.1,8200.0,16.307,16.3545,16.2732,16.3274,8200.0
2008-10-09 12:10:00,24.1,24.13,24.01,24.13,36200.0,16.3274,16.3477,16.2664,16.3477,36200.0
2008-10-09 12:20:00,24.09,24.12,24.01,24.01,8800.0,16.3206,16.3409,16.2664,16.2664,8800.0
2008-10-09 12:30:00,24.04,24.06,24.01,24.05,11100.0,16.2867,16.3003,16.2664,16.2935,11100.0
2008-10-09 12:40:00,24.04,24.04,23.85,23.91,20500.0,16.2867,16.2867,16.158,16.1986,20500.0
2008-10-09 12:50:00,23.91,24.13,23.91,24.1,6100.0,16.1986,16.3477,16.1986,16.3274,6100.0
2008-10-09 13:00:00,24.13,24.18,24.08,24.08,5300.0,16.3477,16.3816,16.3138,16.3138,5300.0
2008-10-09 13:10:00,24.13,24.25,24.11,24.16,10200.0,16.3477,16.429,16.3341,16.368,10200.0
2008-10-09 13:20:00,24.11,24.21,23.98,24.11,42500.0,16.3341,16.4019,16.2461,16.3341,42500.0
2008-10-09 13:30:00,24.1,24.19,23.97,24.06,62200.0,16.3274,16.3883,16.2393,16.3003,62200.0
2008-10-09 13:40:00,24.11,24.14,24.08,24.11,30400.0,16.3341,16.3545,16.3138,16.3341,30400.0
2008-10-09 13:50:00,24.14,24.25,24.13,24.21,40300.0,16.3545,16.429,16.3477,16.4019,40300.0
2008-10-09 14:00:00,24.25,24.37,24.23,24.36,7700.0,16.429,16.5103,16.4154,16.5035,7700.0
2008-10-09 14:10:00,24.34,24.38,24.19,24.3,17300.0,16.49,16.5171,16.3883,16.4629,17300.0
2008-10-09 14:20:00,24.3,24.4,24.26,24.3,54400.0,16.4629,16.5306,16.4358,16.4629,54400.0
2008-10-09 14:30:00,24.32,24.4,24.24,24.31,46200.0,16.4764,16.5306,16.4222,16.4696,46200.0
2008-10-09 14:40:00,24.31,24.34,24.2,24.25,20200.0,16.4696,16.49,16.3951,16.429,20200.0
2008-10-09 14:50:00,24.22,24.25,24.04,24.1,29200.0,16.4087,16.429,16.2867,16.3274,29200.0
2008-10-09 15:00:00,24.11,24.11,23.81,23.99,39500.0,16.3341,16.3341,16.1309,16.2528,39500.0
2008-10-09 15:10:00,24.0,24.0,23.58,23.68,27100.0,16.2596,16.2596,15.9751,16.0428,27100.0
2008-10-09 15:20:00,23.68,23.78,23.58,23.62,37400.0,16.0428,16.1106,15.9751,16.0022,37400.0
2008-10-09 15:30:00,23.6,23.63,23.36,23.36,33300.0,15.9886,16.0089,15.826,15.826,33300.0
2008-10-09 15:40:00,23.37,23.46,22.66,22.7,87900.0,15.8328,15.8938,15.3518,15.3789,87900.0
2008-10-09 15:50:00,22.7,23.22,22.58,23.1,168800.0,15.3789,15.7312,15.2976,15.6499,168800.0
2008-10-10 09:30:00,22.29,22.46,21.12,21.74,108100.0,15.1011,15.2163,14.3085,14.7285,108100.0
2008-10-10 09:40:00,21.76,22.35,21.72,21.88,75600.0,14.742,15.1418,14.7149,14.8233,75600.0
2008-10-10 09:50:00,21.74,22.4,21.74,22.05,96900.0,14.7285,15.1756,14.7285,14.9385,96900.0
2008-10-10 10:00:00,22.05,22.57,21.77,22.5,83400.0,14.9385,15.2908,14.7488,15.2434,83400.0
2008-10-10 10:10:00,22.5,22.6,22.04,22.12,35600.0,15.2434,15.3111,14.9317,14.9859,35600.0
2008-10-10 10:20:00,22.09,22.24,21.81,22.04,53400.0,14.9656,15.0672,14.7759,14.9317,53400.0
2008-10-10 10:30:00,22.02,22.21,21.95,22.12,76400.0,14.9182,15.0469,14.8708,14.9859,76400.0
2008-10-10 10:40:00,22.06,22.13,21.72,21.92,52800.0,14.9453,14.9927,14.7149,14.8504,52800.0
2008-10-10 10:50:00,21.93,22.03,21.63,21.64,81800.0,14.8572,14.925,14.654,14.6607,81800.0
2008-10-10 11:00:00,21.67,21.71,21.0,21.08,86400.0,14.6811,14.7082,14.2272,14.2814,86400.0
2008-10-10 11:10:00,21.08,21.18,20.55,20.97,63500.0,14.2814,14.3491,13.9223,14.2068,63500.0
2008-10-10 11:20:00,20.91,21.08,20.86,20.88,39200.0,14.1662,14.2814,14.1323,14.1459,39200.0
2008-10-10 11:30:00,20.89,20.91,20.57,20.85,72700.0,14.1526,14.1662,13.9358,14.1255,72700.0
2008-10-10 11:40:00,20.84,20.99,20.63,20.66,61000.0,14.1188,14.2204,13.9765,13.9968,61000.0
2008-10-10 11:50:00,20.65,20.65,20.04,20.11,49300.0,13.99,13.99,13.5768,13.6242,49300.0
2008-10-10 12:00:00,20.13,20.49,20.0,20.16,38100.0,13.6377,13.8816,13.5497,13.6581,38100.0
2008-10-10 12:10:00,20.14,20.54,20.14,20.39,32100.0,13.6445,13.9155,13.6445,13.8139,32100.0
2008-10-10 12:20:00,20.42,21.02,20.42,21.01,62100.0,13.8342,14.2407,13.8342,14.2339,62100.0
2008-10-10 12:30:00,21.01,21.02,20.82,20.91,37700.0,14.2339,14.2407,14.1052,14.1662,37700.0
2008-10-10 12:40:00,20.86,21.02,20.77,20.77,31000.0,14.1323,14.2407,14.0713,14.0713,31000.0
2008-10-10 12:50:00,20.78,20.92,20.76,20.83,14300.0,14.0781,14.173,14.0646,14.112,14300.0
2008-10-10 13:00:00,20.88,20.9,20.78,20.84,11500.0,14.1459,14.1594,14.0781,14.1188,11500.0
2008-10-10 13:10:00,20.77,20.77,20.62,20.68,13600.0,14.0713,14.0713,13.9697,14.0104,13600.0
2008-10-10 13:20:00,20.66,20.84,20.58,20.72,21500.0,13.9968,14.1188,13.9426,14.0375,21500.0
2008-10-10 13:30:00,20.71,20.74,20.47,20.68,20800.0,14.0307,14.051,13.8681,14.0104,20800.0
2008-10-10 13:40:00,20.65,20.65,19.99,20.1,46200.0,13.99,13.99,13.5429,13.6174,46200.0
2008-10-10 13:50:00,20.11,20.32,20.04,20.32,41200.0,13.6242,13.7665,13.5768,13.7665,41200.0
2008-10-10 14:00:00,20.34,20.79,20.22,20.71,65400.0,13.78,14.0849,13.6987,14.0307,65400.0
2008-10-10 14:10:00,20.73,21.0,20.62,20.69,46200.0,14.0442,14.2272,13.9697,14.0171,46200.0
2008-10-10 14:20:00,20.7,20.9,20.5,20.5,40900.0,14.0239,14.1594,13.8884,13.8884,40900.0
2008-10-10 14:30:00,20.5,20.73,20.5,20.72,74400.0,13.8884,14.0442,13.8884,14.0375,74400.0
2008-10-10 14:40:00,20.73,20.9,20.63,20.88,57500.0,14.0442,14.1594,13.9765,14.1459,57500.0
2008-10-10 14:50:00,20.88,21.02,20.73,20.81,58700.0,14.1459,14.2407,14.0442,14.0984,58700.0
2008-10-10 15:00:00,20.8,21.24,20.8,21.2,59700.0,14.0917,14.3898,14.0917,14.3627,59700.0
2008-10-10 15:10:00,21.2,21.88,21.08,21.83,67300.0,14.3627,14.8233,14.2814,14.7895,67300.0
2008-10-10 15:20:00,21.83,22.24,21.77,22.24,70000.0,14.7895,15.0672,14.7488,15.0672,70000.0
2008-10-10 15:30:00,22.25,23.58,22.24,23.36,127900.0,15.074,15.9751,15.0672,15.826,127900.0
2008-10-10 15:40:00,23.29,23.32,22.68,22.76,103100.0,15.7786,15.7989,15.3653,15.4195,103100.0
2008-10-10 15:50:00,22.8,22.98,22.5,22.5,117700.0,15.4466,15.5686,15.2434,15.2434,117700.0
2008-10-13 09:30:00,23.25,24.87,22.25,23.42,207700.0,15.7515,16.849,15.074,15.8667,207700.0
2008-10-13 09:40:00,23.43,23.71,23.25,23.43,104700.0,15.8734,16.0631,15.7515,15.8734,104700.0
2008-10-13 09:50:00,23.43,23.65,23.39,23.53,146900.0,15.8734,16.0225,15.8463,15.9412,146900.0
2008-10-13 10:00:00,23.55,23.66,23.5,23.56,53400.0,15.9547,16.0293,15.9209,15.9615,53400.0
2008-10-13 10:10:00,23.56,23.57,23.42,23.44,34900.0,15.9615,15.9683,15.8667,15.8802,34900.0
2008-10-13 10:20:00,23.46,23.48,23.39,23.45,41900.0,15.8938,15.9073,15.8463,15.887,41900.0
2008-10-13 10:30:00,23.43,23.6,23.42,23.46,152700.0,15.8734,15.9886,15.8667,15.8938,152700.0
2008-10-13 10:40:00,23.45,23.5,23.2,23.2,69800.0,15.887,15.9209,15.7176,15.7176,69800.0
2008-10-13 10:50:00,23.22,23.23,23.03,23.05,38600.0,15.7312,15.7379,15.6025,15.616,38600.0
2008-10-13 11:00:00,23.03,23.05,22.9,22.9,45300.0,15.6025,15.616,15.5144,15.5144,45300.0
2008-10-13 11:10:00,22.89,22.94,22.61,22.65,51400.0,15.5076,15.5415,15.3179,15.345,51400.0
2008-10-13 11:20:00,22.65,22.97,22.57,22.95,108000.0,15.345,15.5618,15.2908,15.5483,108000.0
2008-10-13 11:30:00,22.93,23.15,22.9,23.1,71500.0,15.5347,15.6838,15.5144,15.6499,71500.0
2008-10-13 11:40:00,23.08,23.19,23.07,23.08,40900.0,15.6363,15.7108,15.6296,15.6363,40900.0
2008-10-13 11:50:00,23.08,23.22,23.04,23.15,93200.0,15.6363,15.7312,15.6092,15.6838,93200.0
2008-10-13 12:00:00,23.16,23.34,23.15,23.3,79000.0,15.6905,15.8125,15.6838,15.7854,79000.0
2008-10-13 12:10:00,23.28,23.4,23.23,23.4,52700.0,15.7718,15.8531,15.7379,15.8531,52700.0
2008-10-13 12:20:00,23.4,23.56,23.39,23.51,125700.0,15.8531,15.9615,15.8463,15.9276,125700.0
2008-10-13 12:30:00,23.5,23.56,23.5,23.54,121300.0,15.9209,15.9615,15.9209,15.948,121300.0
2008-10-13 12:40:00,23.53,23.84,23.51,23.75,79600.0,15.9412,16.1512,15.9276,16.0902,79600.0
2008-10-13 12:50:00,23.75,23.76,23.59,23.7,123100.0,16.0902,16.097,15.9818,16.0564,123100.0
2008-10-13 13:00:00,23.68,23.69,23.6,23.67,48800.0,16.0428,16.0496,15.9886,16.036,48800.0
2008-10-13 13:10:00,23.67,23.71,23.65,23.7,66100.0,16.036,16.0631,16.0225,16.0564,66100.0
2008-10-13 13:20:00,23.71,23.72,23.67,23.68,146700.0,16.0631,16.0699,16.036,16.0428,146700.0
2008-10-13 13:30:00,23.69,23.75,23.66,23.75,70400.0,16.0496,16.0902,16.0293,16.0902,70400.0
2008-10-13 13:40:00,23.74,23.84,23.74,23.77,59400.0,16.0835,16.1512,16.0835,16.1038,59400.0
2008-10-13 13:50:00,23.77,23.79,23.75,23.78,30700.0,16.1038,16.1173,16.0902,16.1106,30700.0
2008-10-13 14:00:00,23.78,23.8,23.6,23.69,99700.0,16.1106,16.1241,15.9886,16.0496,99700.0
2008-10-13 14:10:00,23.69,23.72,23.68,23.7,62900.0,16.0496,16.0699,16.0428,16.0564,62900.0
2008-10-13 14:20:00,23.7,23.71,23.55,23.58,62100.0,16.0564,16.0631,15.9547,15.9751,62100.0
2008-10-13 14:30:00,23.62,23.66,23.52,23.66,58500.0,16.0022,16.0293,15.9344,16.0293,58500.0
2008-10-13 14:40:00,23.63,23.78,23.63,23.78,63300.0,16.0089,16.1106,16.0089,16.1106,63300.0
2008-10-13 14:50:00,23.79,23.8,23.74,23.79,74200.0,16.1173,16.1241,16.0835,16.1173,74200.0
2008-10-13 15:00:00,23.79,23.81,23.76,23.78,127100.0,16.1173,16.1309,16.097,16.1106,127100.0
2008-10-13 15:10:00,23.78,23.8,23.76,23.8,76200.0,16.1106,16.1241,16.097,16.1241,76200.0
2008-10-13 15:20:00,23.8,23.89,23.8,23.88,55500.0,16.1241,16.1851,16.1241,16.1783,55500.0
2008-10-13 15:30:00,23.89,24.09,23.87,24.09,72000.0,16.1851,16.3206,16.1715,16.3206,72000.0
2008-10-13 15:40:00,24.1,24.31,24.1,24.29,70200.0,16.3274,16.4696,16.3274,16.4561,70200.0
2008-10-13 15:50:00,24.3,24.48,24.16,24.27,165600.0,16.4629,16.5848,16.368,16.4425,165600.0
2008-10-14 09:30:00,25.22,25.69,25.22,25.31,69200.0,17.0861,17.4046,17.0861,17.1471,69200.0
2008-10-14 09:40:00,25.34,25.37,24.67,24.93,133900.0,17.1674,17.1878,16.7135,16.8897,133900.0
2008-10-14 09:50:00,24.94,25.12,24.79,24.79,94300.0,16.8964,17.0184,16.7948,16.7948,94300.0
2008-10-14 10:00:00,24.78,24.96,24.47,24.69,95200.0,16.788,16.91,16.578,16.7271,95200.0
2008-10-14 10:10:00,24.69,24.74,24.42,24.63,98600.0,16.7271,16.7609,16.5442,16.6864,98600.0
2008-10-14 10:20:00,24.66,24.66,24.47,24.49,87800.0,16.7068,16.7068,16.578,16.5916,87800.0
2008-10-14 10:30:00,24.49,24.53,24.39,24.41,86600.0,16.5916,16.6187,16.5238,16.5374,86600.0
2008-10-14 10:40:00,24.4,24.45,23.95,24.13,46300.0,16.5306,16.5645,16.2257,16.3477,46300.0
2008-10-14 10:50:00,24.14,24.37,24.14,24.19,77600.0,16.3545,16.5103,16.3545,16.3883,77600.0
2008-10-14 11:00:00,24.18,24.22,23.87,23.97,56100.0,16.3816,16.4087,16.1715,16.2393,56100.0
2008-10-14 11:10:00,23.97,24.19,23.89,24.05,65100.0,16.2393,16.3883,16.1851,16.2935,65100.0
2008-10-14 11:20:00,24.04,24.46,23.94,24.41,50300.0,16.2867,16.5713,16.219,16.5374,50300.0
2008-10-14 11:30:00,24.41,24.47,24.2,24.24,64300.0,16.5374,16.578,16.3951,16.4222,64300.0
2008-10-14 11:40:00,24.24,24.5,24.14,24.43,46800.0,16.4222,16.5984,16.3545,16.5509,46800.0
2008-10-14 11:50:00,24.43,24.44,24.06,24.15,57500.0,16.5509,16.5577,16.3003,16.3612,57500.0
2008-10-14 12:00:00,24.16,24.16,23.93,24.13,39200.0,16.368,16.368,16.2122,16.3477,39200.0
2008-10-14 12:10:00,24.14,24.2,24.04,24.13,30700.0,16.3545,16.3951,16.2867,16.3477,30700.0
2008-10-14 12:20:00,24.1,24.18,24.03,24.1,19300.0,16.3274,16.3816,16.2799,16.3274,19300.0
2008-10-14 12:30:00,24.1,24.24,24.06,24.13,31500.0,16.3274,16.4222,16.3003,16.3477,31500.0
2008-10-14 12:40:00,24.14,24.21,24.06,24.15,21000.0,16.3545,16.4019,16.3003,16.3612,21000.0
2008-10-14 12:50:00,24.16,24.19,23.92,23.95,74900.0,16.368,16.3883,16.2054,16.2257,74900.0
2008-10-14 13:00:00,23.95,24.06,23.85,23.97,62500.0,16.2257,16.3003,16.158,16.2393,62500.0
2008-10-14 13:10:00,23.95,23.98,23.87,23.96,22300.0,16.2257,16.2461,16.1715,16.2325,22300.0
2008-10-14 13:20:00,23.97,24.06,23.9,24.03,20300.0,16.2393,16.3003,16.1919,16.2799,20300.0
2008-10-14 13:30:00,24.05,24.13,23.98,23.98,16500.0,16.2935,16.3477,16.2461,16.2461,16500.0
2008-10-14 13:40:00,23.97,24.07,23.97,24.01,62700.0,16.2393,16.307,16.2393,16.2664,62700.0
2008-10-14 13:50:00,24.0,24.04,23.9,24.0,58900.0,16.2596,16.2867,16.1919,16.2596,58900.0
2008-10-14 14:00:00,24.01,24.08,23.88,23.96,55600.0,16.2664,16.3138,16.1783,16.2325,55600.0
2008-10-14 14:10:00,23.95,23.95,23.65,23.73,71600.0,16.2257,16.2257,16.0225,16.0767,71600.0
2008-10-14 14:20:00,23.75,23.83,23.73,23.82,80600.0,16.0902,16.1444,16.0767,16.1377,80600.0
2008-10-14 14:30:00,23.82,23.95,23.62,23.65,69700.0,16.1377,16.2257,16.0022,16.0225,69700.0
2008-10-14 14:40:00,23.64,23.67,23.22,23.27,55700.0,16.0157,16.036,15.7312,15.765,55700.0
2008-10-14 14:50:00,23.25,23.41,23.2,23.27,94700.0,15.7515,15.8599,15.7176,15.765,94700.0
2008-10-14 15:00:00,23.28,23.6,23.26,23.6,103900.0,15.7718,15.9886,15.7583,15.9886,103900.0
2008-10-14 15:10:00,23.6,23.89,23.6,23.66,116200.0,15.9886,16.1851,15.9886,16.0293,116200.0
2008-10-14 15:20:00,23.69,23.94,23.53,23.87,87300.0,16.0496,16.219,15.9412,16.1715,87300.0
2008-10-14 15:30:00,23.95,24.25,23.95,24.09,99600.0,16.2257,16.429,16.2257,16.3206,99600.0
2008-10-14 15:40:00,24.08,24.39,24.04,24.26,138000.0,16.3138,16.5238,16.2867,16.4358,138000.0
2008-10-14 15:50:00,24.24,24.24,24.0,24.04,154900.0,16.4222,16.4222,16.2596,16.2867,154900.0
2008-10-15 09:30:00,23.46,23.7,22.67,22.72,49200.0,15.8938,16.0564,15.3586,15.3924,49200.0
2008-10-15 09:40:00,22.72,23.03,22.67,22.73,45300.0,15.3924,15.6025,15.3586,15.3992,45300.0
2008-10-15 09:50:00,22.7,22.93,22.67,22.82,35600.0,15.3789,15.5347,15.3586,15.4602,35600.0
2008-10-15 10:00:00,22.87,22.91,22.64,22.85,39100.0,15.4941,15.5212,15.3382,15.4805,39100.0
2008-10-15 10:10:00,22.85,23.04,22.8,22.97,94500.0,15.4805,15.6092,15.4466,15.5618,94500.0
2008-10-15 10:20:00,22.96,23.07,22.93,22.98,54300.0,15.555,15.6296,15.5347,15.5686,54300.0
2008-10-15 10:30:00,22.97,23.04,22.93,23.01,32100.0,15.5618,15.6092,15.5347,15.5889,32100.0
2008-10-15 10:40:00,23.01,23.03,22.7,22.79,79800.0,15.5889,15.6025,15.3789,15.4399,79800.0
2008-10-15 10:50:00,22.79,22.82,22.74,22.74,41700.0,15.4399,15.4602,15.406,15.406,41700.0
2008-10-15 11:00:00,22.75,22.8,22.7,22.78,21800.0,15.4128,15.4466,15.3789,15.4331,21800.0
2008-10-15 11:10:00,22.79,22.89,22.77,22.85,13200.0,15.4399,15.5076,15.4263,15.4805,13200.0
2008-10-15 11:20:00,22.84,22.88,22.75,22.84,14200.0,15.4737,15.5008,15.4128,15.4737,14200.0
2008-10-15 11:30:00,22.85,22.92,22.83,22.89,12900.0,15.4805,15.5279,15.467,15.5076,12900.0
2008-10-15 11:40:00,22.86,22.99,22.81,22.83,23800.0,15.4873,15.5754,15.4534,15.467,23800.0
2008-10-15 11:50:00,22.84,22.85,22.7,22.75,22200.0,15.4737,15.4805,15.3789,15.4128,22200.0
2008-10-15 12:00:00,22.74,22.78,22.67,22.68,20700.0,15.406,15.4331,15.3586,15.3653,20700.0
2008-10-15 12:10:00,22.68,22.73,22.54,22.63,21800.0,15.3653,15.3992,15.2705,15.3315,21800.0
2008-10-15 12:20:00,22.63,22.67,22.38,22.47,28200.0,15.3315,15.3586,15.1621,15.2231,28200.0
2008-10-15 12:30:00,22.47,22.69,22.47,22.63,30200.0,15.2231,15.3721,15.2231,15.3315,30200.0
2008-10-15 12:40:00,22.66,22.71,22.6,22.65,27200.0,15.3518,15.3857,15.3111,15.345,27200.0
2008-10-15 12:50:00,22.64,22.74,22.59,22.66,22800.0,15.3382,15.406,15.3044,15.3518,22800.0
2008-10-15 13:00:00,22.66,22.66,22.47,22.49,12900.0,15.3518,15.3518,15.2231,15.2366,12900.0
2008-10-15 13:10:00,22.49,22.53,22.36,22.38,22900.0,15.2366,15.2637,15.1485,15.1621,22900.0
2008-10-15 13:20:00,22.37,22.47,22.29,22.47,27300.0,15.1553,15.2231,15.1011,15.2231,27300.0
2008-10-15 13:30:00,22.44,22.49,22.22,22.28,23300.0,15.2027,15.2366,15.0537,15.0943,23300.0
2008-10-15 13:40:00,22.26,22.3,22.21,22.3,24200.0,15.0808,15.1079,15.0469,15.1079,24200.0
2008-10-15 13:50:00,22.3,22.34,22.28,22.34,23400.0,15.1079,15.135,15.0943,15.135,23400.0
2008-10-15 14:00:00,22.32,22.42,22.2,22.25,24900.0,15.1214,15.1892,15.0401,15.074,24900.0
2008-10-15 14:10:00,22.23,22.3,22.14,22.16,26000.0,15.0605,15.1079,14.9995,15.013,26000.0
2008-10-15 14:20:00,22.16,22.3,22.16,22.27,49600.0,15.013,15.1079,15.013,15.0876,49600.0
2008-10-15 14:30:00,22.25,22.29,22.11,22.11,35500.0,15.074,15.1011,14.9792,14.9792,35500.0
2008-10-15 14:40:00,22.1,22.36,22.1,22.36,39100.0,14.9724,15.1485,14.9724,15.1485,39100.0
2008-10-15 14:50:00,22.35,22.36,22.1,22.18,48200.0,15.1418,15.1485,14.9724,15.0266,48200.0
2008-10-15 15:00:00,22.14,22.33,22.0,22.26,72600.0,14.9995,15.1282,14.9046,15.0808,72600.0
2008-10-15 15:10:00,22.26,22.32,22.11,22.19,66500.0,15.0808,15.1214,14.9792,15.0334,66500.0
2008-10-15 15:20:00,22.21,22.28,22.02,22.02,35300.0,15.0469,15.0943,14.9182,14.9182,35300.0
2008-10-15 15:30:00,22.05,22.08,21.91,21.98,82400.0,14.9385,14.9588,14.8437,14.8911,82400.0
2008-10-15 15:40:00,21.98,22.11,21.92,21.92,59900.0,14.8911,14.9792,14.8504,14.8504,59900.0
2008-10-15 15:50:00,21.92,21.92,21.73,21.81,116500.0,14.8504,14.8504,14.7217,14.7759,116500.0
2008-10-16 09:30:00,21.73,21.85,21.26,21.72,65500.0,14.7217,14.803,14.4033,14.7149,65500.0
2008-10-16 09:40:00,21.77,21.91,21.62,21.78,48700.0,14.7488,14.8437,14.6472,14.7556,48700.0
2008-10-16 09:50:00,21.81,21.85,21.59,21.82,42500.0,14.7759,14.803,14.6269,14.7827,42500.0
2008-10-16 10:00:00,21.79,21.9,21.43,21.52,55600.0,14.7624,14.8369,14.5185,14.5795,55600.0
2008-10-16 10:10:00,21.54,21.59,21.4,21.42,37400.0,14.593,14.6269,14.4982,14.5117,37400.0
2008-10-16 10:20:00,21.41,21.6,21.27,21.46,90800.0,14.5049,14.6337,14.4101,14.5388,90800.0
2008-10-16 10:30:00,21.48,21.49,21.05,21.06,55700.0,14.5524,14.5591,14.261,14.2678,55700.0
2008-10-16 10:40:00,21.07,21.32,21.05,21.29,29300.0,14.2746,14.444,14.261,14.4236,29300.0
2008-10-16 10:50:00,21.29,21.45,21.05,21.05,28900.0,14.4236,14.532,14.261,14.261,28900.0
2008-10-16 11:00:00,21.05,21.11,20.81,20.82,71900.0,14.261,14.3017,14.0984,14.1052,71900.0
2008-10-16 11:10:00,20.82,20.93,20.55,20.92,21900.0,14.1052,14.1797,13.9223,14.173,21900.0
2008-10-16 11:20:00,20.93,21.1,20.92,20.92,35100.0,14.1797,14.2949,14.173,14.173,35100.0
2008-10-16 11:30:00,20.89,21.25,20.89,21.19,20700.0,14.1526,14.3965,14.1526,14.3559,20700.0
2008-10-16 11:40:00,21.19,21.47,21.19,21.35,40600.0,14.3559,14.5456,14.3559,14.4643,40600.0
2008-10-16 11:50:00,21.38,21.52,21.29,21.48,101400.0,14.4846,14.5795,14.4236,14.5524,101400.0
2008-10-16 12:00:00,21.49,21.63,21.33,21.43,80400.0,14.5591,14.654,14.4507,14.5185,80400.0
2008-10-16 12:10:00,21.4,21.8,21.39,21.69,80900.0,14.4982,14.7691,14.4914,14.6946,80900.0
2008-10-16 12:20:00,21.7,22.0,21.7,21.76,40300.0,14.7014,14.9046,14.7014,14.742,40300.0
2008-10-16 12:30:00,21.75,21.75,21.44,21.55,38800.0,14.7353,14.7353,14.5253,14.5998,38800.0
2008-10-16 12:40:00,21.53,21.63,21.25,21.4,48500.0,14.5862,14.654,14.3965,14.4982,48500.0
2008-10-16 12:50:00,21.4,21.57,21.36,21.43,53300.0,14.4982,14.6133,14.4711,14.5185,53300.0
2008-10-16 13:00:00,21.42,21.53,21.39,21.4,57700.0,14.5117,14.5862,14.4914,14.4982,57700.0
2008-10-16 13:10:00,21.4,21.57,21.4,21.49,58300.0,14.4982,14.6133,14.4982,14.5591,58300.0
2008-10-16 13:20:00,21.45,21.6,21.4,21.48,42400.0,14.532,14.6337,14.4982,14.5524,42400.0
2008-10-16 13:30:00,21.51,21.56,21.4,21.4,45300.0,14.5727,14.6066,14.4982,14.4982,45300.0
2008-10-16 13:40:00,21.4,21.48,21.34,21.44,41400.0,14.4982,14.5524,14.4575,14.5253,41400.0
2008-10-16 13:50:00,21.41,21.49,21.14,21.38,189200.0,14.5049,14.5591,14.322,14.4846,189200.0
2008-10-16 14:00:00,21.38,21.53,21.29,21.4,108500.0,14.4846,14.5862,14.4236,14.4982,108500.0
2008-10-16 14:10:00,21.37,21.43,21.33,21.38,123300.0,14.4778,14.5185,14.4507,14.4846,123300.0
2008-10-16 14:20:00,21.35,21.42,21.13,21.13,68400.0,14.4643,14.5117,14.3152,14.3152,68400.0
2008-10-16 14:30:00,21.13,21.3,21.1,21.29,69300.0,14.3152,14.4304,14.2949,14.4236,69300.0
2008-10-16 14:40:00,21.29,21.53,21.21,21.45,63800.0,14.4236,14.5862,14.3694,14.532,63800.0
2008-10-16 14:50:00,21.48,21.55,21.31,21.31,72800.0,14.5524,14.5998,14.4372,14.4372,72800.0
2008-10-16 15:00:00,21.31,21.55,21.27,21.54,79700.0,14.4372,14.5998,14.4101,14.593,79700.0
2008-10-16 15:10:00,21.52,21.83,21.52,21.69,85300.0,14.5795,14.7895,14.5795,14.6946,85300.0
2008-10-16 15:20:00,21.69,21.75,21.58,21.71,115900.0,14.6946,14.7353,14.6201,14.7082,115900.0
2008-10-16 15:30:00,21.7,21.82,21.44,21.79,72700.0,14.7014,14.7827,14.5253,14.7624,72700.0
2008-10-16 15:40:00,21.78,22.02,21.74,22.0,65100.0,14.7556,14.9182,14.7285,14.9046,65100.0
2008-10-16 15:50:00,22.0,22.02,21.79,21.9,111800.0,14.9046,14.9182,14.7624,14.8369,111800.0
2008-10-17 09:30:00,21.51,21.91,21.36,21.43,33700.0,14.5727,14.8437,14.4711,14.5185,33700.0
2008-10-17 09:40:00,21.46,21.79,21.34,21.75,38200.0,14.5388,14.7624,14.4575,14.7353,38200.0
2008-10-17 09:50:00,21.73,21.94,21.66,21.94,38100.0,14.7217,14.864,14.6743,14.864,38100.0
2008-10-17 10:00:00,21.94,22.07,21.92,22.01,89400.0,14.864,14.9521,14.8504,14.9114,89400.0
2008-10-17 10:10:00,22.0,22.08,21.88,22.08,61700.0,14.9046,14.9588,14.8233,14.9588,61700.0
2008-10-17 10:20:00,22.1,22.1,21.94,22.09,33900.0,14.9724,14.9724,14.864,14.9656,33900.0
2008-10-17 10:30:00,22.08,22.08,21.86,21.89,29300.0,14.9588,14.9588,14.8098,14.8301,29300.0
2008-10-17 10:40:00,21.89,22.29,21.89,22.28,20300.0,14.8301,15.1011,14.8301,15.0943,20300.0
2008-10-17 10:50:00,22.28,22.34,22.15,22.24,46000.0,15.0943,15.135,15.0063,15.0672,46000.0
2008-10-17 11:00:00,22.25,22.49,22.24,22.42,31900.0,15.074,15.2366,15.0672,15.1892,31900.0
2008-10-17 11:10:00,22.39,22.43,22.27,22.27,30400.0,15.1689,15.196,15.0876,15.0876,30400.0
2008-10-17 11:20:00,22.27,22.38,22.23,22.29,23100.0,15.0876,15.1621,15.0605,15.1011,23100.0
2008-10-17 11:30:00,22.27,22.36,22.25,22.3,20500.0,15.0876,15.1485,15.074,15.1079,20500.0
2008-10-17 11:40:00,22.28,22.41,22.26,22.32,33500.0,15.0943,15.1824,15.0808,15.1214,33500.0
2008-10-17 11:50:00,22.33,22.35,22.28,22.29,19200.0,15.1282,15.1418,15.0943,15.1011,19200.0
2008-10-17 12:00:00,22.31,22.32,22.29,22.31,17000.0,15.1147,15.1214,15.1011,15.1147,17000.0
2008-10-17 12:10:00,22.31,22.37,22.3,22.34,23900.0,15.1147,15.1553,15.1079,15.135,23900.0
2008-10-17 12:20:00,22.33,22.37,22.31,22.32,14300.0,15.1282,15.1553,15.1147,15.1214,14300.0
2008-10-17 12:30:00,22.32,22.38,22.28,22.33,33700.0,15.1214,15.1621,15.0943,15.1282,33700.0
2008-10-17 12:40:00,22.33,22.53,22.33,22.53,14500.0,15.1282,15.2637,15.1282,15.2637,14500.0
2008-10-17 12:50:00,22.52,22.66,22.48,22.66,29900.0,15.2569,15.3518,15.2298,15.3518,29900.0
2008-10-17 13:00:00,22.69,22.94,22.6,22.89,74500.0,15.3721,15.5415,15.3111,15.5076,74500.0
2008-10-17 13:10:00,22.89,22.96,22.86,22.91,26000.0,15.5076,15.555,15.4873,15.5212,26000.0
2008-10-17 13:20:00,22.93,23.17,22.93,23.1,25600.0,15.5347,15.6973,15.5347,15.6499,25600.0
2008-10-17 13:30:00,23.1,23.34,23.09,23.33,35100.0,15.6499,15.8125,15.6431,15.8057,35100.0
2008-10-17 13:40:00,23.33,23.37,23.12,23.18,27100.0,15.8057,15.8328,15.6634,15.7041,27100.0
2008-10-17 13:50:00,23.16,23.18,22.93,23.0,23900.0,15.6905,15.7041,15.5347,15.5821,23900.0
2008-10-17 14:00:00,23.02,23.13,22.99,23.02,31600.0,15.5957,15.6702,15.5754,15.5957,31600.0
2008-10-17 14:10:00,23.03,23.03,22.91,22.91,35300.0,15.6025,15.6025,15.5212,15.5212,35300.0
2008-10-17 14:20:00,22.92,22.92,22.69,22.76,59500.0,15.5279,15.5279,15.3721,15.4195,59500.0
2008-10-17 14:30:00,22.75,22.96,22.75,22.75,63000.0,15.4128,15.555,15.4128,15.4128,63000.0
2008-10-17 14:40:00,22.75,22.87,22.61,22.87,110700.0,15.4128,15.4941,15.3179,15.4941,110700.0
2008-10-17 14:50:00,22.85,22.87,22.68,22.79,88600.0,15.4805,15.4941,15.3653,15.4399,88600.0
2008-10-17 15:00:00,22.79,22.96,22.67,22.67,90500.0,15.4399,15.555,15.3586,15.3586,90500.0
2008-10-17 15:10:00,22.67,22.68,22.46,22.46,60400.0,15.3586,15.3653,15.2163,15.2163,60400.0
2008-10-17 15:20:00,22.45,22.52,22.25,22.46,117200.0,15.2095,15.2569,15.074,15.2163,117200.0
2008-10-17 15:30:00,22.46,22.62,22.2,22.25,73200.0,15.2163,15.3247,15.0401,15.074,73200.0
2008-10-17 15:40:00,22.23,22.45,22.23,22.28,107500.0,15.0605,15.2095,15.0605,15.0943,107500.0
2008-10-17 15:50:00,22.28,22.3,22.02,22.15,161900.0,15.0943,15.1079,14.9182,15.0063,161900.0
2008-10-20 09:30:00,22.45,22.73,22.45,22.66,55900.0,15.2095,15.3992,15.2095,15.3518,55900.0
2008-10-20 09:40:00,22.68,22.8,22.6,22.75,31200.0,15.3653,15.4466,15.3111,15.4128,31200.0
2008-10-20 09:50:00,22.76,23.03,22.74,22.96,41600.0,15.4195,15.6025,15.406,15.555,41600.0
2008-10-20 10:00:00,22.96,23.12,22.95,23.02,72200.0,15.555,15.6634,15.5483,15.5957,72200.0
2008-10-20 10:10:00,23.02,23.07,22.94,23.04,55200.0,15.5957,15.6296,15.5415,15.6092,55200.0
2008-10-20 10:20:00,23.04,23.07,22.92,22.94,49400.0,15.6092,15.6296,15.5279,15.5415,49400.0
2008-10-20 10:30:00,22.95,23.06,22.95,23.01,69400.0,15.5483,15.6228,15.5483,15.5889,69400.0
2008-10-20 10:40:00,23.02,23.03,22.94,22.99,78700.0,15.5957,15.6025,15.5415,15.5754,78700.0
2008-10-20 10:50:00,22.98,23.0,22.7,22.8,61500.0,15.5686,15.5821,15.3789,15.4466,61500.0
2008-10-20 11:00:00,22.81,22.85,22.74,22.77,44400.0,15.4534,15.4805,15.406,15.4263,44400.0
2008-10-20 11:10:00,22.77,22.8,22.64,22.78,55100.0,15.4263,15.4466,15.3382,15.4331,55100.0
2008-10-20 11:20:00,22.81,23.02,22.79,23.0,59900.0,15.4534,15.5957,15.4399,15.5821,59900.0
2008-10-20 11:30:00,23.02,23.09,22.96,23.02,28400.0,15.5957,15.6431,15.555,15.5957,28400.0
2008-10-20 11:40:00,23.02,23.08,22.96,23.04,32900.0,15.5957,15.6363,15.555,15.6092,32900.0
2008-10-20 11:50:00,23.03,23.08,22.96,22.96,52200.0,15.6025,15.6363,15.555,15.555,52200.0
2008-10-20 12:00:00,22.96,22.98,22.91,22.96,53900.0,15.555,15.5686,15.5212,15.555,53900.0
2008-10-20 12:10:00,22.95,23.06,22.95,23.05,31100.0,15.5483,15.6228,15.5483,15.616,31100.0
2008-10-20 12:20:00,23.05,23.19,23.02,23.14,30600.0,15.616,15.7108,15.5957,15.677,30600.0
2008-10-20 12:30:00,23.15,23.27,23.14,23.18,75800.0,15.6838,15.765,15.677,15.7041,75800.0
2008-10-20 12:40:00,23.18,23.21,23.14,23.21,29400.0,15.7041,15.7244,15.677,15.7244,29400.0
2008-10-20 12:50:00,23.23,23.26,23.16,23.22,55300.0,15.7379,15.7583,15.6905,15.7312,55300.0
2008-10-20 13:00:00,23.21,23.25,23.14,23.18,39600.0,15.7244,15.7515,15.677,15.7041,39600.0
2008-10-20 13:10:00,23.18,23.26,23.14,23.26,53100.0,15.7041,15.7583,15.677,15.7583,53100.0
2008-10-20 13:20:00,23.25,23.41,23.25,23.39,30100.0,15.7515,15.8599,15.7515,15.8463,30100.0
2008-10-20 13:30:00,23.39,23.51,23.3,23.31,55500.0,15.8463,15.9276,15.7854,15.7921,55500.0
2008-10-20 13:40:00,23.31,23.45,23.29,23.43,45700.0,15.7921,15.887,15.7786,15.8734,45700.0
2008-10-20 13:50:00,23.43,23.44,23.34,23.34,36600.0,15.8734,15.8802,15.8125,15.8125,36600.0
2008-10-20 14:00:00,23.34,23.52,23.31,23.48,46600.0,15.8125,15.9344,15.7921,15.9073,46600.0
2008-10-20 14:10:00,23.47,23.54,23.41,23.48,40800.0,15.9005,15.948,15.8599,15.9073,40800.0
2008-10-20 14:20:00,23.48,23.52,23.39,23.42,46800.0,15.9073,15.9344,15.8463,15.8667,46800.0
2008-10-20 14:30:00,23.41,23.48,23.32,23.44,74100.0,15.8599,15.9073,15.7989,15.8802,74100.0
2008-10-20 14:40:00,23.44,23.8,23.44,23.62,144000.0,15.8802,16.1241,15.8802,16.0022,144000.0
2008-10-20 14:50:00,23.62,23.62,23.32,23.36,72000.0,16.0022,16.0022,15.7989,15.826,72000.0
2008-10-20 15:00:00,23.36,23.42,23.25,23.31,106100.0,15.826,15.8667,15.7515,15.7921,106100.0
2008-10-20 15:10:00,23.3,23.46,23.26,23.45,97500.0,15.7854,15.8938,15.7583,15.887,97500.0
2008-10-20 15:20:00,23.43,23.45,23.37,23.41,118100.0,15.8734,15.887,15.8328,15.8599,118100.0
2008-10-20 15:30:00,23.4,23.65,23.4,23.62,68600.0,15.8531,16.0225,15.8531,16.0022,68600.0
2008-10-20 15:40:00,23.63,23.66,23.47,23.63,109500.0,16.0089,16.0293,15.9005,16.0089,109500.0
2008-10-20 15:50:00,23.62,23.93,23.58,23.85,155200.0,16.0022,16.2122,15.9751,16.158,155200.0
2008-10-21 09:30:00,23.64,23.75,23.21,23.27,55000.0,16.0157,16.0902,15.7244,15.765,55000.0
2008-10-21 09:40:00,23.28,23.38,23.25,23.34,45600.0,15.7718,15.8396,15.7515,15.8125,45600.0
2008-10-21 09:50:00,23.37,23.38,23.25,23.38,40400.0,15.8328,15.8396,15.7515,15.8396,40400.0
2008-10-21 10:00:00,23.39,23.62,23.24,23.6,104700.0,15.8463,16.0022,15.7447,15.9886,104700.0
2008-10-21 10:10:00,23.59,23.81,23.58,23.75,68400.0,15.9818,16.1309,15.9751,16.0902,68400.0
2008-10-21 10:20:00,23.76,23.85,23.71,23.76,68500.0,16.097,16.158,16.0631,16.097,68500.0
2008-10-21 10:30:00,23.77,23.79,23.58,23.58,60000.0,16.1038,16.1173,15.9751,15.9751,60000.0
2008-10-21 10:40:00,23.58,23.59,23.41,23.49,39400.0,15.9751,15.9818,15.8599,15.9141,39400.0
2008-10-21 10:50:00,23.5,23.54,23.37,23.48,37200.0,15.9209,15.948,15.8328,15.9073,37200.0
2008-10-21 11:00:00,23.46,23.63,23.44,23.57,38400.0,15.8938,16.0089,15.8802,15.9683,38400.0
2008-10-21 11:10:00,23.57,23.76,23.57,23.68,45700.0,15.9683,16.097,15.9683,16.0428,45700.0
2008-10-21 11:20:00,23.69,23.7,23.62,23.67,31500.0,16.0496,16.0564,16.0022,16.036,31500.0
2008-10-21 11:30:00,23.68,23.76,23.67,23.73,27900.0,16.0428,16.097,16.036,16.0767,27900.0
2008-10-21 11:40:00,23.73,23.74,23.53,23.53,36100.0,16.0767,16.0835,15.9412,15.9412,36100.0
2008-10-21 11:50:00,23.53,23.53,23.25,23.31,48800.0,15.9412,15.9412,15.7515,15.7921,48800.0
2008-10-21 12:00:00,23.29,23.44,23.22,23.41,46100.0,15.7786,15.8802,15.7312,15.8599,46100.0
2008-10-21 12:10:00,23.41,23.45,23.21,23.26,41600.0,15.8599,15.887,15.7244,15.7583,41600.0
2008-10-21 12:20:00,23.26,23.38,23.25,23.34,33400.0,15.7583,15.8396,15.7515,15.8125,33400.0
2008-10-21 12:30:00,23.35,23.49,23.34,23.43,41200.0,15.8192,15.9141,15.8125,15.8734,41200.0
2008-10-21 12:40:00,23.44,23.47,23.25,23.29,46300.0,15.8802,15.9005,15.7515,15.7786,46300.0
2008-10-21 12:50:00,23.3,23.3,23.2,23.25,47600.0,15.7854,15.7854,15.7176,15.7515,47600.0
2008-10-21 13:00:00,23.22,23.36,23.19,23.25,54200.0,15.7312,15.826,15.7108,15.7515,54200.0
2008-10-21 13:10:00,23.24,23.41,23.19,23.38,43500.0,15.7447,15.8599,15.7108,15.8396,43500.0
2008-10-21 13:20:00,23.4,23.53,23.4,23.44,49000.0,15.8531,15.9412,15.8531,15.8802,49000.0
2008-10-21 13:30:00,23.39,23.46,23.34,23.44,42300.0,15.8463,15.8938,15.8125,15.8802,42300.0
2008-10-21 13:40:00,23.44,23.48,23.4,23.4,26200.0,15.8802,15.9073,15.8531,15.8531,26200.0
2008-10-21 13:50:00,23.4,23.42,23.3,23.36,30600.0,15.8531,15.8667,15.7854,15.826,30600.0
2008-10-21 14:00:00,23.41,23.45,23.39,23.41,43400.0,15.8599,15.887,15.8463,15.8599,43400.0
2008-10-21 14:10:00,23.42,23.47,23.27,23.4,87300.0,15.8667,15.9005,15.765,15.8531,87300.0
2008-10-21 14:20:00,23.4,23.45,23.4,23.4,34700.0,15.8531,15.887,15.8531,15.8531,34700.0
2008-10-21 14:30:00,23.4,23.48,23.37,23.45,27600.0,15.8531,15.9073,15.8328,15.887,27600.0
2008-10-21 14:40:00,23.46,23.55,23.4,23.4,71900.0,15.8938,15.9547,15.8531,15.8531,71900.0
2008-10-21 14:50:00,23.41,23.46,23.38,23.46,30000.0,15.8599,15.8938,15.8396,15.8938,30000.0
2008-10-21 15:00:00,23.47,23.55,23.32,23.35,51700.0,15.9005,15.9547,15.7989,15.8192,51700.0
2008-10-21 15:10:00,23.35,23.45,23.28,23.29,34900.0,15.8192,15.887,15.7718,15.7786,34900.0
2008-10-21 15:20:00,23.28,23.32,23.11,23.14,150900.0,15.7718,15.7989,15.6567,15.677,150900.0
2008-10-21 15:30:00,23.12,23.21,23.0,23.03,78300.0,15.6634,15.7244,15.5821,15.6025,78300.0
2008-10-21 15:40:00,23.02,23.06,22.68,22.72,96900.0,15.5957,15.6228,15.3653,15.3924,96900.0
2008-10-21 15:50:00,22.72,22.97,22.7,22.76,127100.0,15.3924,15.5618,15.3789,15.4195,127100.0
2008-10-22 09:30:00,22.49,22.7,22.45,22.51,54000.0,15.2366,15.3789,15.2095,15.2502,54000.0
2008-10-22 09:40:00,22.53,22.76,22.5,22.72,67400.0,15.2637,15.4195,15.2434,15.3924,67400.0
2008-10-22 09:50:00,22.72,22.73,22.48,22.48,68000.0,15.3924,15.3992,15.2298,15.2298,68000.0
2008-10-22 10:00:00,22.5,22.52,22.33,22.36,94500.0,15.2434,15.2569,15.1282,15.1485,94500.0
2008-10-22 10:10:00,22.39,22.52,22.33,22.47,68800.0,15.1689,15.2569,15.1282,15.2231,68800.0
2008-10-22 10:20:00,22.49,22.6,22.48,22.58,70900.0,15.2366,15.3111,15.2298,15.2976,70900.0
2008-10-22 10:30:00,22.59,22.62,22.47,22.55,108000.0,15.3044,15.3247,15.2231,15.2773,108000.0
2008-10-22 10:40:00,22.55,22.59,22.49,22.52,67900.0,15.2773,15.3044,15.2366,15.2569,67900.0
2008-10-22 10:50:00,22.52,22.59,22.49,22.54,54900.0,15.2569,15.3044,15.2366,15.2705,54900.0
2008-10-22 11:00:00,22.57,22.57,22.5,22.54,23600.0,15.2908,15.2908,15.2434,15.2705,23600.0
2008-10-22 11:10:00,22.54,22.59,22.48,22.56,50700.0,15.2705,15.3044,15.2298,15.284,50700.0
2008-10-22 11:20:00,22.56,22.56,22.26,22.26,70200.0,15.284,15.284,15.0808,15.0808,70200.0
2008-10-22 11:30:00,22.29,22.34,22.21,22.28,33400.0,15.1011,15.135,15.0469,15.0943,33400.0
2008-10-22 11:40:00,22.27,22.49,22.26,22.44,30000.0,15.0876,15.2366,15.0808,15.2027,30000.0
2008-10-22 11:50:00,22.42,22.43,22.31,22.32,13000.0,15.1892,15.196,15.1147,15.1214,13000.0
2008-10-22 12:00:00,22.31,22.36,22.28,22.36,21600.0,15.1147,15.1485,15.0943,15.1485,21600.0
2008-10-22 12:10:00,22.35,22.35,22.22,22.3,22900.0,15.1418,15.1418,15.0537,15.1079,22900.0
2008-10-22 12:20:00,22.31,22.41,22.31,22.31,25500.0,15.1147,15.1824,15.1147,15.1147,25500.0
2008-10-22 12:30:00,22.32,22.33,22.26,22.28,11100.0,15.1214,15.1282,15.0808,15.0943,11100.0
2008-10-22 12:40:00,22.27,22.33,22.27,22.27,40600.0,15.0876,15.1282,15.0876,15.0876,40600.0
2008-10-22 12:50:00,22.28,22.3,22.24,22.25,16800.0,15.0943,15.1079,15.0672,15.074,16800.0
2008-10-22 13:00:00,22.22,22.22,22.0,22.0,39600.0,15.0537,15.0537,14.9046,14.9046,39600.0
2008-10-22 13:10:00,22.0,22.01,21.76,21.8,28800.0,14.9046,14.9114,14.742,14.7691,28800.0
2008-10-22 13:20:00,21.81,21.82,21.6,21.62,47100.0,14.7759,14.7827,14.6337,14.6472,47100.0
2008-10-22 13:30:00,21.6,21.6,21.42,21.45,61300.0,14.6337,14.6337,14.5117,14.532,61300.0
2008-10-22 13:40:00,21.45,21.54,21.37,21.53,68000.0,14.532,14.593,14.4778,14.5862,68000.0
2008-10-22 13:50:00,21.54,21.56,21.41,21.56,65600.0,14.593,14.6066,14.5049,14.6066,65600.0
2008-10-22 14:00:00,21.56,21.6,21.5,21.5,35400.0,14.6066,14.6337,14.5659,14.5659,35400.0
2008-10-22 14:10:00,21.5,21.58,21.46,21.53,38800.0,14.5659,14.6201,14.5388,14.5862,38800.0
2008-10-22 14:20:00,21.54,21.75,21.53,21.75,62300.0,14.593,14.7353,14.5862,14.7353,62300.0
2008-10-22 14:30:00,21.75,21.78,21.7,21.77,200300.0,14.7353,14.7556,14.7014,14.7488,200300.0
2008-10-22 14:40:00,21.75,21.78,21.7,21.72,110400.0,14.7353,14.7556,14.7014,14.7149,110400.0
2008-10-22 14:50:00,21.71,21.72,21.6,21.67,54700.0,14.7082,14.7149,14.6337,14.6811,54700.0
2008-10-22 15:00:00,21.68,21.73,21.55,21.64,45700.0,14.6878,14.7217,14.5998,14.6607,45700.0
2008-10-22 15:10:00,21.65,21.67,21.4,21.4,60900.0,14.6675,14.6811,14.4982,14.4982,60900.0
2008-10-22 15:20:00,21.4,21.52,21.36,21.36,42500.0,14.4982,14.5795,14.4711,14.4711,42500.0
2008-10-22 15:30:00,21.37,21.38,21.08,21.11,94000.0,14.4778,14.4846,14.2814,14.3017,94000.0
2008-10-22 15:40:00,21.09,21.29,20.79,21.24,189400.0,14.2881,14.4236,14.0849,14.3898,189400.0
2008-10-22 15:50:00,21.23,21.49,21.2,21.44,165200.0,14.383,14.5591,14.3627,14.5253,165200.0
2008-10-23 09:30:00,21.58,21.6,21.36,21.42,28400.0,14.6201,14.6337,14.4711,14.5117,28400.0
2008-10-23 09:40:00,21.45,21.48,21.11,21.19,22500.0,14.532,14.5524,14.3017,14.3559,22500.0
2008-10-23 09:50:00,21.17,21.21,21.01,21.2,41800.0,14.3423,14.3694,14.2339,14.3627,41800.0
2008-10-23 10:00:00,21.21,21.52,21.2,21.33,42500.0,14.3694,14.5795,14.3627,14.4507,42500.0
2008-10-23 10:10:00,21.34,21.64,21.33,21.43,45500.0,14.4575,14.6607,14.4507,14.5185,45500.0
2008-10-23 10:20:00,21.42,21.62,21.2,21.24,48100.0,14.5117,14.6472,14.3627,14.3898,48100.0
2008-10-23 10:30:00,21.23,21.46,21.22,21.39,30500.0,14.383,14.5388,14.3762,14.4914,30500.0
2008-10-23 10:40:00,21.41,22.04,21.41,21.64,58600.0,14.5049,14.9317,14.5049,14.6607,58600.0
2008-10-23 10:50:00,21.64,21.81,21.62,21.78,38000.0,14.6607,14.7759,14.6472,14.7556,38000.0
2008-10-23 11:00:00,21.77,21.93,21.62,21.62,19600.0,14.7488,14.8572,14.6472,14.6472,19600.0
2008-10-23 11:10:00,21.64,21.7,21.38,21.45,22100.0,14.6607,14.7014,14.4846,14.532,22100.0
2008-10-23 11:20:00,21.44,21.52,21.37,21.46,15900.0,14.5253,14.5795,14.4778,14.5388,15900.0
2008-10-23 11:30:00,21.47,21.66,21.45,21.65,15100.0,14.5456,14.6743,14.532,14.6675,15100.0
2008-10-23 11:40:00,21.64,21.64,21.38,21.49,18100.0,14.6607,14.6607,14.4846,14.5591,18100.0
2008-10-23 11:50:00,21.49,21.6,21.49,21.57,15700.0,14.5591,14.6337,14.5591,14.6133,15700.0
2008-10-23 12:00:00,21.56,21.56,21.29,21.41,22600.0,14.6066,14.6066,14.4236,14.5049,22600.0
2008-10-23 12:10:00,21.4,21.44,21.13,21.15,29600.0,14.4982,14.5253,14.3152,14.3288,29600.0
2008-10-23 12:20:00,21.14,21.16,20.84,20.84,48400.0,14.322,14.3356,14.1188,14.1188,48400.0
2008-10-23 12:30:00,20.9,20.99,20.75,20.8,24800.0,14.1594,14.2204,14.0578,14.0917,24800.0
2008-10-23 12:40:00,20.81,21.0,20.67,20.83,25700.0,14.0984,14.2272,14.0036,14.112,25700.0
2008-10-23 12:50:00,20.83,20.88,20.55,20.57,33500.0,14.112,14.1459,13.9223,13.9358,33500.0
2008-10-23 13:00:00,20.57,20.67,20.44,20.51,46800.0,13.9358,14.0036,13.8478,13.8952,46800.0
2008-10-23 13:10:00,20.51,20.77,20.47,20.73,38200.0,13.8952,14.0713,13.8681,14.0442,38200.0
2008-10-23 13:20:00,20.72,20.73,20.57,20.57,10500.0,14.0375,14.0442,13.9358,13.9358,10500.0
2008-10-23 13:30:00,20.54,20.62,20.4,20.4,26700.0,13.9155,13.9697,13.8207,13.8207,26700.0
2008-10-23 13:40:00,20.41,20.58,20.32,20.36,35000.0,13.8274,13.9426,13.7665,13.7936,35000.0
2008-10-23 13:50:00,20.34,20.46,20.27,20.36,30700.0,13.78,13.8613,13.7326,13.7936,30700.0
2008-10-23 14:00:00,20.34,20.34,20.03,20.14,35600.0,13.78,13.78,13.57,13.6445,35600.0
2008-10-23 14:10:00,20.16,20.2,20.01,20.03,32300.0,13.6581,13.6852,13.5565,13.57,32300.0
2008-10-23 14:20:00,20.01,20.08,19.84,20.07,73600.0,13.5565,13.6039,13.4413,13.5971,73600.0
2008-10-23 14:30:00,20.07,20.31,19.99,20.3,82400.0,13.5971,13.7597,13.5429,13.7529,82400.0
2008-10-23 14:40:00,20.34,20.34,19.94,19.94,38500.0,13.78,13.78,13.509,13.509,38500.0
2008-10-23 14:50:00,19.95,20.08,19.88,20.03,59200.0,13.5158,13.6039,13.4684,13.57,59200.0
2008-10-23 15:00:00,20.05,20.31,20.02,20.29,75200.0,13.5836,13.7597,13.5632,13.7461,75200.0
2008-10-23 15:10:00,20.29,20.47,20.05,20.06,85000.0,13.7461,13.8681,13.5836,13.5903,85000.0
2008-10-23 15:20:00,20.05,20.26,20.0,20.15,85200.0,13.5836,13.7258,13.5497,13.6513,85200.0
2008-10-23 15:30:00,20.16,20.29,19.87,20.19,175200.0,13.6581,13.7461,13.4616,13.6784,175200.0
2008-10-23 15:40:00,20.19,20.76,20.14,20.7,203200.0,13.6784,14.0646,13.6445,14.0239,203200.0
2008-10-23 15:50:00,20.7,20.76,20.45,20.73,114800.0,14.0239,14.0646,13.8545,14.0442,114800.0
2008-10-24 09:30:00,19.0,19.62,19.0,19.16,21600.0,12.8722,13.2922,12.8722,12.9806,21600.0
2008-10-24 09:40:00,19.23,19.25,18.98,19.17,18300.0,13.028,13.0416,12.8586,12.9874,18300.0
2008-10-24 09:50:00,19.16,19.46,19.15,19.28,40500.0,12.9806,13.1838,12.9738,13.0619,40500.0
2008-10-24 10:00:00,19.32,19.75,19.32,19.4,92400.0,13.089,13.3803,13.089,13.1432,92400.0
2008-10-24 10:10:00,19.41,19.72,19.39,19.62,81600.0,13.15,13.36,13.1364,13.2922,81600.0
2008-10-24 10:20:00,19.62,20.03,19.62,19.99,126800.0,13.2922,13.57,13.2922,13.5429,126800.0
2008-10-24 10:30:00,19.99,20.01,19.7,19.82,88900.0,13.5429,13.5565,13.3464,13.4277,88900.0
2008-10-24 10:40:00,19.8,19.95,19.66,19.88,63000.0,13.4142,13.5158,13.3193,13.4684,63000.0
2008-10-24 10:50:00,19.91,20.08,19.89,20.07,72300.0,13.4887,13.6039,13.4752,13.5971,72300.0
2008-10-24 11:00:00,20.07,20.14,20.0,20.0,44100.0,13.5971,13.6445,13.5497,13.5497,44100.0
2008-10-24 11:10:00,20.0,20.0,19.9,20.0,30200.0,13.5497,13.5497,13.4819,13.5497,30200.0
2008-10-24 11:20:00,20.01,20.23,20.01,20.14,51100.0,13.5565,13.7055,13.5565,13.6445,51100.0
2008-10-24 11:30:00,20.14,20.25,19.99,20.23,37300.0,13.6445,13.719,13.5429,13.7055,37300.0
2008-10-24 11:40:00,20.23,20.24,20.01,20.05,37100.0,13.7055,13.7123,13.5565,13.5836,37100.0
2008-10-24 11:50:00,20.04,20.04,19.87,19.97,26900.0,13.5768,13.5768,13.4616,13.5294,26900.0
2008-10-24 12:00:00,19.95,19.96,19.76,19.8,44700.0,13.5158,13.5226,13.3871,13.4142,44700.0
2008-10-24 12:10:00,19.8,19.91,19.7,19.89,52700.0,13.4142,13.4887,13.3464,13.4752,52700.0
2008-10-24 12:20:00,19.88,19.95,19.8,19.81,21600.0,13.4684,13.5158,13.4142,13.421,21600.0
2008-10-24 12:30:00,19.8,19.9,19.8,19.88,29500.0,13.4142,13.4819,13.4142,13.4684,29500.0
2008-10-24 12:40:00,19.87,19.93,19.73,19.77,27200.0,13.4616,13.5023,13.3668,13.3939,27200.0
2008-10-24 12:50:00,19.77,19.98,19.74,19.89,27900.0,13.3939,13.5361,13.3735,13.4752,27900.0
2008-10-24 13:00:00,19.89,19.91,19.83,19.86,61600.0,13.4752,13.4887,13.4345,13.4548,61600.0
2008-10-24 13:10:00,19.87,19.88,19.75,19.87,50400.0,13.4616,13.4684,13.3803,13.4616,50400.0
2008-10-24 13:20:00,19.86,19.91,19.76,19.79,21400.0,13.4548,13.4887,13.3871,13.4074,21400.0
2008-10-24 13:30:00,19.8,19.82,19.71,19.75,25200.0,13.4142,13.4277,13.3532,13.3803,25200.0
2008-10-24 13:40:00,19.72,19.81,19.65,19.65,37000.0,13.36,13.421,13.3126,13.3126,37000.0
2008-10-24 13:50:00,19.65,19.81,19.65,19.65,46400.0,13.3126,13.421,13.3126,13.3126,46400.0
2008-10-24 14:00:00,19.65,19.74,19.57,19.65,37000.0,13.3126,13.3735,13.2584,13.3126,37000.0
2008-10-24 14:10:00,19.65,19.87,19.65,19.86,30200.0,13.3126,13.4616,13.3126,13.4548,30200.0
2008-10-24 14:20:00,19.86,19.86,19.66,19.74,20300.0,13.4548,13.4548,13.3193,13.3735,20300.0
2008-10-24 14:30:00,19.75,20.0,19.74,19.93,49500.0,13.3803,13.5497,13.3735,13.5023,49500.0
2008-10-24 14:40:00,19.91,20.03,19.7,19.73,35500.0,13.4887,13.57,13.3464,13.3668,35500.0
2008-10-24 14:50:00,19.72,20.11,19.72,20.1,44300.0,13.36,13.6242,13.36,13.6174,44300.0
2008-10-24 15:00:00,20.09,20.26,19.95,19.95,38100.0,13.6106,13.7258,13.5158,13.5158,38100.0
2008-10-24 15:10:00,19.96,20.14,19.74,19.76,68200.0,13.5226,13.6445,13.3735,13.3871,68200.0
2008-10-24 15:20:00,19.75,20.07,19.7,20.06,62100.0,13.3803,13.5971,13.3464,13.5903,62100.0
2008-10-24 15:30:00,20.08,20.18,19.88,19.91,79000.0,13.6039,13.6716,13.4684,13.4887,79000.0
2008-10-24 15:40:00,19.91,20.18,19.91,20.1,84500.0,13.4887,13.6716,13.4887,13.6174,84500.0
2008-10-24 15:50:00,20.1,20.21,19.81,19.83,88700.0,13.6174,13.6919,13.421,13.4345,88700.0
2008-10-27 09:30:00,19.72,19.72,19.05,19.34,38800.0,13.36,13.36,12.9061,13.1025,38800.0
2008-10-27 09:40:00,19.31,19.44,19.1,19.15,30100.0,13.0822,13.1703,12.9399,12.9738,30100.0
2008-10-27 09:50:00,19.15,19.43,19.1,19.36,34500.0,12.9738,13.1635,12.9399,13.1161,34500.0
2008-10-27 10:00:00,19.35,19.64,19.34,19.47,14800.0,13.1093,13.3058,13.1025,13.1906,14800.0
2008-10-27 10:10:00,19.46,19.47,19.16,19.17,12200.0,13.1838,13.1906,12.9806,12.9874,12200.0
2008-10-27 10:20:00,19.15,19.3,19.12,19.27,12800.0,12.9738,13.0754,12.9535,13.0551,12800.0
2008-10-27 10:30:00,19.27,19.29,19.1,19.16,13700.0,13.0551,13.0687,12.9399,12.9806,13700.0
2008-10-27 10:40:00,19.16,19.29,19.1,19.21,29400.0,12.9806,13.0687,12.9399,13.0145,29400.0
2008-10-27 10:50:00,19.2,19.56,19.19,19.53,19000.0,13.0077,13.2516,13.0009,13.2313,19000.0
2008-10-27 11:00:00,19.55,19.56,19.35,19.49,27500.0,13.2448,13.2516,13.1093,13.2042,27500.0
2008-10-27 11:10:00,19.5,19.57,19.26,19.26,40700.0,13.2109,13.2584,13.0483,13.0483,40700.0
2008-10-27 11:20:00,19.25,19.25,19.01,19.11,33800.0,13.0416,13.0416,12.879,12.9467,33800.0
2008-10-27 11:30:00,19.16,19.24,19.02,19.16,39800.0,12.9806,13.0348,12.8857,12.9806,39800.0
2008-10-27 11:40:00,19.15,19.27,19.1,19.23,20700.0,12.9738,13.0551,12.9399,13.028,20700.0
2008-10-27 11:50:00,19.21,19.21,19.06,19.16,34600.0,13.0145,13.0145,12.9128,12.9806,34600.0
2008-10-27 12:00:00,19.19,19.33,19.17,19.28,19400.0,13.0009,13.0958,12.9874,13.0619,19400.0
2008-10-27 12:10:00,19.29,19.34,19.16,19.16,34700.0,13.0687,13.1025,12.9806,12.9806,34700.0
2008-10-27 12:20:00,19.21,19.28,19.14,19.14,27400.0,13.0145,13.0619,12.967,12.967,27400.0
2008-10-27 12:30:00,19.16,19.32,19.1,19.31,17300.0,12.9806,13.089,12.9399,13.0822,17300.0
2008-10-27 12:40:00,19.32,19.37,19.28,19.3,32300.0,13.089,13.1229,13.0619,13.0754,32300.0
2008-10-27 12:50:00,19.29,19.46,19.28,19.44,29000.0,13.0687,13.1838,13.0619,13.1703,29000.0
2008-10-27 13:00:00,19.44,19.52,19.35,19.35,12400.0,13.1703,13.2245,13.1093,13.1093,12400.0
2008-10-27 13:10:00,19.36,19.47,19.34,19.45,13300.0,13.1161,13.1906,13.1025,13.1771,13300.0
2008-10-27 13:20:00,19.45,19.52,19.43,19.5,21300.0,13.1771,13.2245,13.1635,13.2109,21300.0
2008-10-27 13:30:00,19.53,19.53,19.48,19.52,20700.0,13.2313,13.2313,13.1974,13.2245,20700.0
2008-10-27 13:40:00,19.52,19.56,19.5,19.53,12900.0,13.2245,13.2516,13.2109,13.2313,12900.0
2008-10-27 13:50:00,19.52,19.52,19.37,19.39,17300.0,13.2245,13.2245,13.1229,13.1364,17300.0
2008-10-27 14:00:00,19.38,19.49,19.38,19.48,258900.0,13.1296,13.2042,13.1296,13.1974,258900.0
2008-10-27 14:10:00,19.49,19.51,19.4,19.42,26800.0,13.2042,13.2177,13.1432,13.1567,26800.0
2008-10-27 14:20:00,19.44,19.46,19.21,19.22,54800.0,13.1703,13.1838,13.0145,13.0212,54800.0
2008-10-27 14:30:00,19.22,19.31,19.16,19.25,35300.0,13.0212,13.0822,12.9806,13.0416,35300.0
2008-10-27 14:40:00,19.25,19.33,19.11,19.2,51600.0,13.0416,13.0958,12.9467,13.0077,51600.0
2008-10-27 14:50:00,19.19,19.23,19.0,19.01,61100.0,13.0009,13.028,12.8722,12.879,61100.0
2008-10-27 15:00:00,19.02,19.14,18.6,18.74,162900.0,12.8857,12.967,12.6012,12.696,162900.0
2008-10-27 15:10:00,18.74,18.98,18.73,18.78,88900.0,12.696,12.8586,12.6893,12.7231,88900.0
2008-10-27 15:20:00,18.78,18.9,18.51,18.63,92200.0,12.7231,12.8044,12.5402,12.6215,92200.0
2008-10-27 15:30:00,18.66,18.78,18.52,18.7,130800.0,12.6418,12.7231,12.547,12.6689,130800.0
2008-10-27 15:40:00,18.7,18.79,18.57,18.69,148100.0,12.6689,12.7299,12.5809,12.6622,148100.0
2008-10-27 15:50:00,18.7,18.76,18.4,18.42,289400.0,12.6689,12.7096,12.4657,12.4793,289400.0
2008-10-28 09:30:00,18.78,18.96,18.65,18.79,48500.0,12.7231,12.8451,12.6351,12.7299,48500.0
2008-10-28 09:40:00,18.8,18.92,18.78,18.89,50000.0,12.7367,12.818,12.7231,12.7977,50000.0
2008-10-28 09:50:00,18.86,18.95,18.78,18.94,78200.0,12.7773,12.8383,12.7231,12.8315,78200.0
2008-10-28 10:00:00,18.93,18.94,18.48,18.6,70200.0,12.8248,12.8315,12.5199,12.6012,70200.0
2008-10-28 10:10:00,18.6,18.72,18.48,18.53,48800.0,12.6012,12.6825,12.5199,12.5538,48800.0
2008-10-28 10:20:00,18.52,18.57,18.48,18.49,55800.0,12.547,12.5809,12.5199,12.5267,55800.0
2008-10-28 10:30:00,18.48,18.54,18.43,18.43,51400.0,12.5199,12.5605,12.486,12.486,51400.0
2008-10-28 10:40:00,18.43,18.48,18.37,18.48,37900.0,12.486,12.5199,12.4454,12.5199,37900.0
2008-10-28 10:50:00,18.48,18.5,18.25,18.41,41200.0,12.5199,12.5335,12.3641,12.4725,41200.0
2008-10-28 11:00:00,18.41,18.57,18.38,18.39,49400.0,12.4725,12.5809,12.4522,12.4589,49400.0
2008-10-28 11:10:00,18.41,18.49,18.36,18.46,29600.0,12.4725,12.5267,12.4386,12.5064,29600.0
2008-10-28 11:20:00,18.46,18.55,18.42,18.52,26300.0,12.5064,12.5673,12.4793,12.547,26300.0
2008-10-28 11:30:00,18.52,18.73,18.51,18.72,40300.0,12.547,12.6893,12.5402,12.6825,40300.0
2008-10-28 11:40:00,18.71,18.8,18.6,18.6,31100.0,12.6757,12.7367,12.6012,12.6012,31100.0
2008-10-28 11:50:00,18.61,18.67,18.58,18.66,22200.0,12.608,12.6486,12.5876,12.6418,22200.0
2008-10-28 12:00:00,18.67,18.81,18.63,18.81,30100.0,12.6486,12.7435,12.6215,12.7435,30100.0
2008-10-28 12:10:00,18.81,18.83,18.72,18.82,24800.0,12.7435,12.757,12.6825,12.7502,24800.0
2008-10-28 12:20:00,18.82,18.82,18.75,18.77,19200.0,12.7502,12.7502,12.7028,12.7164,19200.0
2008-10-28 12:30:00,18.76,18.79,18.74,18.79,22800.0,12.7096,12.7299,12.696,12.7299,22800.0
2008-10-28 12:40:00,18.78,18.84,18.77,18.83,17300.0,12.7231,12.7638,12.7164,12.757,17300.0
2008-10-28 12:50:00,18.84,18.96,18.84,18.92,39900.0,12.7638,12.8451,12.7638,12.818,39900.0
2008-10-28 13:00:00,18.93,19.14,18.91,19.11,30400.0,12.8248,12.967,12.8112,12.9467,30400.0
2008-10-28 13:10:00,19.1,19.18,18.98,18.99,26900.0,12.9399,12.9941,12.8586,12.8654,26900.0
2008-10-28 13:20:00,18.98,19.02,18.97,18.98,16600.0,12.8586,12.8857,12.8519,12.8586,16600.0
2008-10-28 13:30:00,18.98,19.04,18.97,18.99,28600.0,12.8586,12.8993,12.8519,12.8654,28600.0
2008-10-28 13:40:00,18.98,18.98,18.82,18.84,33000.0,12.8586,12.8586,12.7502,12.7638,33000.0
2008-10-28 13:50:00,18.84,18.85,18.67,18.7,24000.0,12.7638,12.7706,12.6486,12.6689,24000.0
2008-10-28 14:00:00,18.7,18.7,18.62,18.64,67900.0,12.6689,12.6689,12.6147,12.6283,67900.0
2008-10-28 14:10:00,18.64,18.81,18.64,18.76,38600.0,12.6283,12.7435,12.6283,12.7096,38600.0
2008-10-28 14:20:00,18.77,18.98,18.77,18.93,35600.0,12.7164,12.8586,12.7164,12.8248,35600.0
2008-10-28 14:30:00,18.93,19.08,18.93,18.98,43300.0,12.8248,12.9264,12.8248,12.8586,43300.0
2008-10-28 14:40:00,19.01,19.21,19.01,19.17,75500.0,12.879,13.0145,12.879,12.9874,75500.0
2008-10-28 14:50:00,19.18,19.28,19.07,19.07,98400.0,12.9941,13.0619,12.9196,12.9196,98400.0
2008-10-28 15:00:00,19.08,19.15,18.92,18.93,79400.0,12.9264,12.9738,12.818,12.8248,79400.0
2008-10-28 15:10:00,18.92,19.1,18.85,19.05,111100.0,12.818,12.9399,12.7706,12.9061,111100.0
2008-10-28 15:20:00,19.08,19.33,19.01,19.32,141100.0,12.9264,13.0958,12.879,13.089,141100.0
2008-10-28 15:30:00,19.31,19.32,19.14,19.18,106800.0,13.0822,13.089,12.967,12.9941,106800.0
2008-10-28 15:40:00,19.19,19.29,19.19,19.29,70400.0,13.0009,13.0687,13.0009,13.0687,70400.0
2008-10-28 15:50:00,19.28,19.55,19.28,19.47,256300.0,13.0619,13.2448,13.0619,13.1906,256300.0
2008-10-29 09:30:00,19.52,19.9,19.44,19.9,81700.0,13.2245,13.4819,13.1703,13.4819,81700.0
2008-10-29 09:40:00,19.87,20.11,19.84,20.05,64100.0,13.4616,13.6242,13.4413,13.5836,64100.0
2008-10-29 09:50:00,20.02,20.07,19.9,20.0,66400.0,13.5632,13.5971,13.4819,13.5497,66400.0
2008-10-29 10:00:00,19.99,20.24,19.98,20.22,54700.0,13.5429,13.7123,13.5361,13.6987,54700.0
2008-10-29 10:10:00,20.22,20.51,20.14,20.35,60800.0,13.6987,13.8952,13.6445,13.7868,60800.0
2008-10-29 10:20:00,20.33,20.51,20.27,20.38,64300.0,13.7732,13.8952,13.7326,13.8071,64300.0
2008-10-29 10:30:00,20.34,20.37,20.01,20.01,22600.0,13.78,13.8003,13.5565,13.5565,22600.0
2008-10-29 10:40:00,20.0,20.16,20.0,20.14,36900.0,13.5497,13.6581,13.5497,13.6445,36900.0
2008-10-29 10:50:00,20.13,20.22,20.08,20.17,26400.0,13.6377,13.6987,13.6039,13.6648,26400.0
2008-10-29 11:00:00,20.17,20.29,20.11,20.24,34500.0,13.6648,13.7461,13.6242,13.7123,34500.0
2008-10-29 11:10:00,20.24,20.26,20.08,20.25,42000.0,13.7123,13.7258,13.6039,13.719,42000.0
2008-10-29 11:20:00,20.27,20.3,20.12,20.22,24900.0,13.7326,13.7529,13.631,13.6987,24900.0
2008-10-29 11:30:00,20.23,20.33,20.22,20.32,35000.0,13.7055,13.7732,13.6987,13.7665,35000.0
2008-10-29 11:40:00,20.35,20.35,20.26,20.35,33800.0,13.7868,13.7868,13.7258,13.7868,33800.0
2008-10-29 11:50:00,20.35,20.46,20.34,20.35,28300.0,13.7868,13.8613,13.78,13.7868,28300.0
2008-10-29 12:00:00,20.35,20.39,20.29,20.36,27700.0,13.7868,13.8139,13.7461,13.7936,27700.0
2008-10-29 12:10:00,20.36,20.36,20.21,20.23,24100.0,13.7936,13.7936,13.6919,13.7055,24100.0
2008-10-29 12:20:00,20.23,20.38,20.23,20.35,15800.0,13.7055,13.8071,13.7055,13.7868,15800.0
2008-10-29 12:30:00,20.36,20.45,20.34,20.34,38300.0,13.7936,13.8545,13.78,13.78,38300.0
2008-10-29 12:40:00,20.34,20.35,20.21,20.3,32000.0,13.78,13.7868,13.6919,13.7529,32000.0
2008-10-29 12:50:00,20.29,20.3,20.25,20.28,22800.0,13.7461,13.7529,13.719,13.7394,22800.0
2008-10-29 13:00:00,20.28,20.37,20.16,20.35,35800.0,13.7394,13.8003,13.6581,13.7868,35800.0
2008-10-29 13:10:00,20.34,20.4,20.34,20.38,15400.0,13.78,13.8207,13.78,13.8071,15400.0
2008-10-29 13:20:00,20.37,20.37,20.32,20.32,38000.0,13.8003,13.8003,13.7665,13.7665,38000.0
2008-10-29 13:30:00,20.32,20.5,20.32,20.45,25300.0,13.7665,13.8884,13.7665,13.8545,25300.0
2008-10-29 13:40:00,20.44,20.45,20.33,20.38,30600.0,13.8478,13.8545,13.7732,13.8071,30600.0
2008-10-29 13:50:00,20.38,20.4,20.27,20.29,21700.0,13.8071,13.8207,13.7326,13.7461,21700.0
2008-10-29 14:00:00,20.27,20.46,20.27,20.46,62200.0,13.7326,13.8613,13.7326,13.8613,62200.0
2008-10-29 14:10:00,20.49,20.64,20.31,20.45,72000.0,13.8816,13.9833,13.7597,13.8545,72000.0
2008-10-29 14:20:00,20.41,20.67,20.3,20.32,101500.0,13.8274,14.0036,13.7529,13.7665,101500.0
2008-10-29 14:30:00,20.36,20.36,19.97,20.3,133800.0,13.7936,13.7936,13.5294,13.7529,133800.0
2008-10-29 14:40:00,20.31,20.65,20.3,20.65,70800.0,13.7597,13.99,13.7529,13.99,70800.0
2008-10-29 14:50:00,20.65,20.77,20.44,20.71,89600.0,13.99,14.0713,13.8478,14.0307,89600.0
2008-10-29 15:00:00,20.71,20.77,20.52,20.6,67100.0,14.0307,14.0713,13.902,13.9562,67100.0
2008-10-29 15:10:00,20.56,20.93,20.55,20.93,139000.0,13.9291,14.1797,13.9223,14.1797,139000.0
2008-10-29 15:20:00,20.93,21.18,20.93,20.94,114000.0,14.1797,14.3491,14.1797,14.1865,114000.0
2008-10-29 15:30:00,20.94,21.0,20.67,20.74,134400.0,14.1865,14.2272,14.0036,14.051,134400.0
2008-10-29 15:40:00,20.75,21.14,20.75,21.01,106400.0,14.0578,14.322,14.0578,14.2339,106400.0
2008-10-29 15:50:00,21.03,21.06,20.17,20.18,168400.0,14.2475,14.2678,13.6648,13.6716,168400.0
2008-10-30 09:30:00,21.34,21.77,21.06,21.77,64100.0,14.4575,14.7488,14.2678,14.7488,64100.0
2008-10-30 09:40:00,21.77,21.89,21.52,21.69,74400.0,14.7488,14.8301,14.5795,14.6946,74400.0
2008-10-30 09:50:00,21.67,21.7,21.37,21.5,78400.0,14.6811,14.7014,14.4778,14.5659,78400.0
2008-10-30 10:00:00,21.5,21.62,21.48,21.62,81500.0,14.5659,14.6472,14.5524,14.6472,81500.0
2008-10-30 10:10:00,21.62,21.68,21.59,21.6,96400.0,14.6472,14.6878,14.6269,14.6337,96400.0
2008-10-30 10:20:00,21.6,21.69,21.57,21.58,72900.0,14.6337,14.6946,14.6133,14.6201,72900.0
2008-10-30 10:30:00,21.57,21.73,21.56,21.65,134500.0,14.6133,14.7217,14.6066,14.6675,134500.0
2008-10-30 10:40:00,21.65,21.65,21.5,21.52,77000.0,14.6675,14.6675,14.5659,14.5795,77000.0
2008-10-30 10:50:00,21.52,21.62,21.5,21.61,55100.0,14.5795,14.6472,14.5659,14.6404,55100.0
2008-10-30 11:00:00,21.6,21.75,21.6,21.72,33000.0,14.6337,14.7353,14.6337,14.7149,33000.0
2008-10-30 11:10:00,21.73,21.93,21.68,21.75,46800.0,14.7217,14.8572,14.6878,14.7353,46800.0
2008-10-30 11:20:00,21.75,21.76,21.5,21.52,48500.0,14.7353,14.742,14.5659,14.5795,48500.0
2008-10-30 11:30:00,21.52,21.67,21.5,21.67,39400.0,14.5795,14.6811,14.5659,14.6811,39400.0
2008-10-30 11:40:00,21.65,21.9,21.65,21.72,40500.0,14.6675,14.8369,14.6675,14.7149,40500.0
2008-10-30 11:50:00,21.72,21.72,21.5,21.55,45800.0,14.7149,14.7149,14.5659,14.5998,45800.0
2008-10-30 12:00:00,21.57,22.08,21.56,22.07,59700.0,14.6133,14.9588,14.6066,14.9521,59700.0
2008-10-30 12:10:00,22.07,22.13,21.96,22.01,68500.0,14.9521,14.9927,14.8775,14.9114,68500.0
2008-10-30 12:20:00,22.01,22.02,21.95,22.0,34600.0,14.9114,14.9182,14.8708,14.9046,34600.0
2008-10-30 12:30:00,21.99,22.29,21.98,22.24,42900.0,14.8979,15.1011,14.8911,15.0672,42900.0
2008-10-30 12:40:00,22.22,22.26,22.0,22.12,27400.0,15.0537,15.0808,14.9046,14.9859,27400.0
2008-10-30 12:50:00,22.15,22.15,21.96,21.97,25700.0,15.0063,15.0063,14.8775,14.8843,25700.0
2008-10-30 13:00:00,21.98,22.0,21.91,21.95,42100.0,14.8911,14.9046,14.8437,14.8708,42100.0
2008-10-30 13:10:00,21.95,22.19,21.92,22.16,64500.0,14.8708,15.0334,14.8504,15.013,64500.0
2008-10-30 13:20:00,22.15,22.15,21.99,22.1,53000.0,15.0063,15.0063,14.8979,14.9724,53000.0
2008-10-30 13:30:00,22.1,22.21,22.08,22.16,38200.0,14.9724,15.0469,14.9588,15.013,38200.0
2008-10-30 13:40:00,22.16,22.17,22.03,22.08,86700.0,15.013,15.0198,14.925,14.9588,86700.0
2008-10-30 13:50:00,22.08,22.35,22.08,22.3,57100.0,14.9588,15.1418,14.9588,15.1079,57100.0
2008-10-30 14:00:00,22.3,22.66,22.28,22.62,102800.0,15.1079,15.3518,15.0943,15.3247,102800.0
2008-10-30 14:10:00,22.62,22.63,22.46,22.48,58900.0,15.3247,15.3315,15.2163,15.2298,58900.0
2008-10-30 14:20:00,22.5,22.82,22.47,22.68,46900.0,15.2434,15.4602,15.2231,15.3653,46900.0
2008-10-30 14:30:00,22.69,22.82,22.59,22.69,78300.0,15.3721,15.4602,15.3044,15.3721,78300.0
2008-10-30 14:40:00,22.7,22.74,22.53,22.69,46600.0,15.3789,15.406,15.2637,15.3721,46600.0
2008-10-30 14:50:00,22.69,22.73,22.57,22.71,46900.0,15.3721,15.3992,15.2908,15.3857,46900.0
2008-10-30 15:00:00,22.73,22.91,22.66,22.75,79800.0,15.3992,15.5212,15.3518,15.4128,79800.0
2008-10-30 15:10:00,22.74,22.76,22.45,22.56,80100.0,15.406,15.4195,15.2095,15.284,80100.0
2008-10-30 15:20:00,22.57,22.77,22.46,22.73,64300.0,15.2908,15.4263,15.2163,15.3992,64300.0
2008-10-30 15:30:00,22.75,22.92,22.55,22.88,110700.0,15.4128,15.5279,15.2773,15.5008,110700.0
2008-10-30 15:40:00,22.89,22.93,22.52,22.71,105600.0,15.5076,15.5347,15.2569,15.3857,105600.0
2008-10-30 15:50:00,22.71,23.39,22.71,23.19,187200.0,15.3857,15.8463,15.3857,15.7108,187200.0
2008-10-31 09:30:00,23.77,23.77,22.5,23.05,260700.0,16.1038,16.1038,15.2434,15.616,260700.0
2008-10-31 09:40:00,23.05,23.07,22.74,23.03,89600.0,15.616,15.6296,15.406,15.6025,89600.0
2008-10-31 09:50:00,23.03,23.11,22.69,22.96,78600.0,15.6025,15.6567,15.3721,15.555,78600.0
2008-10-31 10:00:00,22.96,23.32,22.96,23.26,61300.0,15.555,15.7989,15.555,15.7583,61300.0
2008-10-31 10:10:00,23.27,23.33,23.21,23.28,83400.0,15.765,15.8057,15.7244,15.7718,83400.0
2008-10-31 10:20:00,23.28,23.39,23.27,23.39,36400.0,15.7718,15.8463,15.765,15.8463,36400.0
2008-10-31 10:30:00,23.39,23.67,23.37,23.48,115100.0,15.8463,16.036,15.8328,15.9073,115100.0
2008-10-31 10:40:00,23.5,23.57,23.47,23.57,68400.0,15.9209,15.9683,15.9005,15.9683,68400.0
2008-10-31 10:50:00,23.57,23.66,23.49,23.62,65200.0,15.9683,16.0293,15.9141,16.0022,65200.0
2008-10-31 11:00:00,23.6,23.83,23.57,23.79,70400.0,15.9886,16.1444,15.9683,16.1173,70400.0
2008-10-31 11:10:00,23.79,24.1,23.76,24.1,50400.0,16.1173,16.3274,16.097,16.3274,50400.0
2008-10-31 11:20:00,24.11,24.11,23.92,23.97,51400.0,16.3341,16.3341,16.2054,16.2393,51400.0
2008-10-31 11:30:00,23.98,24.04,23.85,23.95,28500.0,16.2461,16.2867,16.158,16.2257,28500.0
2008-10-31 11:40:00,23.95,24.03,23.89,23.9,34800.0,16.2257,16.2799,16.1851,16.1919,34800.0
2008-10-31 11:50:00,23.89,23.98,23.78,23.81,33200.0,16.1851,16.2461,16.1106,16.1309,33200.0
2008-10-31 12:00:00,23.8,23.82,23.67,23.75,26600.0,16.1241,16.1377,16.036,16.0902,26600.0
2008-10-31 12:10:00,23.75,23.76,23.49,23.54,37600.0,16.0902,16.097,15.9141,15.948,37600.0
2008-10-31 12:20:00,23.54,23.59,23.42,23.55,21700.0,15.948,15.9818,15.8667,15.9547,21700.0
2008-10-31 12:30:00,23.51,23.51,23.35,23.43,18800.0,15.9276,15.9276,15.8192,15.8734,18800.0
2008-10-31 12:40:00,23.43,23.6,23.42,23.58,21200.0,15.8734,15.9886,15.8667,15.9751,21200.0
2008-10-31 12:50:00,23.58,23.68,23.57,23.63,17000.0,15.9751,16.0428,15.9683,16.0089,17000.0
2008-10-31 13:00:00,23.64,23.73,23.61,23.61,18800.0,16.0157,16.0767,15.9954,15.9954,18800.0
2008-10-31 13:10:00,23.61,23.82,23.57,23.82,21700.0,15.9954,16.1377,15.9683,16.1377,21700.0
2008-10-31 13:20:00,23.82,23.99,23.78,23.84,27000.0,16.1377,16.2528,16.1106,16.1512,27000.0
2008-10-31 13:30:00,23.84,24.15,23.82,23.99,43300.0,16.1512,16.3612,16.1377,16.2528,43300.0
2008-10-31 13:40:00,23.98,23.98,23.8,23.82,20100.0,16.2461,16.2461,16.1241,16.1377,20100.0
2008-10-31 13:50:00,23.81,23.87,23.75,23.83,14900.0,16.1309,16.1715,16.0902,16.1444,14900.0
2008-10-31 14:00:00,23.86,24.03,23.81,23.96,19000.0,16.1648,16.2799,16.1309,16.2325,19000.0
2008-10-31 14:10:00,23.97,24.06,23.83,23.95,38500.0,16.2393,16.3003,16.1444,16.2257,38500.0
2008-10-31 14:20:00,23.95,23.98,23.88,23.88,29300.0,16.2257,16.2461,16.1783,16.1783,29300.0
2008-10-31 14:30:00,23.89,23.9,23.77,23.87,41500.0,16.1851,16.1919,16.1038,16.1715,41500.0
2008-10-31 14:40:00,23.86,23.93,23.7,23.77,44800.0,16.1648,16.2122,16.0564,16.1038,44800.0
2008-10-31 14:50:00,23.78,23.9,23.77,23.89,48200.0,16.1106,16.1919,16.1038,16.1851,48200.0
2008-10-31 15:00:00,23.9,24.1,23.81,24.09,107300.0,16.1919,16.3274,16.1309,16.3206,107300.0
2008-10-31 15:10:00,24.09,24.1,23.86,24.01,73500.0,16.3206,16.3274,16.1648,16.2664,73500.0
2008-10-31 15:20:00,24.01,24.01,23.45,23.54,122200.0,16.2664,16.2664,15.887,15.948,122200.0
2008-10-31 15:30:00,23.57,23.85,23.57,23.85,73600.0,15.9683,16.158,15.9683,16.158,73600.0
2008-10-31 15:40:00,23.85,23.86,23.32,23.5,120600.0,16.158,16.1648,15.7989,15.9209,120600.0
2008-10-31 15:50:00,23.49,23.75,23.36,23.5,131800.0,15.9141,16.0902,15.826,15.9209,131800.0
2008-11-03 09:30:00,23.91,24.14,23.7,24.14,46200.0,16.1986,16.3545,16.0564,16.3545,46200.0
2008-11-03 09:40:00,24.14,24.31,24.09,24.27,39600.0,16.3545,16.4696,16.3206,16.4425,39600.0
2008-11-03 09:50:00,24.27,24.27,24.07,24.11,79700.0,16.4425,16.4425,16.307,16.3341,79700.0
2008-11-03 10:00:00,24.11,24.25,24.05,24.24,71200.0,16.3341,16.429,16.2935,16.4222,71200.0
2008-11-03 10:10:00,24.23,24.29,24.16,24.16,51600.0,16.4154,16.4561,16.368,16.368,51600.0
2008-11-03 10:20:00,24.16,24.2,23.95,23.95,90900.0,16.368,16.3951,16.2257,16.2257,90900.0
2008-11-03 10:30:00,23.95,24.2,23.93,24.13,58700.0,16.2257,16.3951,16.2122,16.3477,58700.0
2008-11-03 10:40:00,24.13,24.16,24.04,24.07,66100.0,16.3477,16.368,16.2867,16.307,66100.0
2008-11-03 10:50:00,24.07,24.14,24.05,24.06,55100.0,16.307,16.3545,16.2935,16.3003,55100.0
2008-11-03 11:00:00,24.06,24.13,24.05,24.13,37300.0,16.3003,16.3477,16.2935,16.3477,37300.0
2008-11-03 11:10:00,24.13,24.18,24.06,24.18,40700.0,16.3477,16.3816,16.3003,16.3816,40700.0
2008-11-03 11:20:00,24.19,24.26,24.16,24.19,29400.0,16.3883,16.4358,16.368,16.3883,29400.0
2008-11-03 11:30:00,24.2,24.28,24.18,24.28,21400.0,16.3951,16.4493,16.3816,16.4493,21400.0
2008-11-03 11:40:00,24.28,24.41,24.28,24.34,57700.0,16.4493,16.5374,16.4493,16.49,57700.0
2008-11-03 11:50:00,24.33,24.36,24.29,24.29,13400.0,16.4832,16.5035,16.4561,16.4561,13400.0
2008-11-03 12:00:00,24.29,24.29,24.18,24.18,18000.0,16.4561,16.4561,16.3816,16.3816,18000.0
2008-11-03 12:10:00,24.18,24.26,24.18,24.25,36900.0,16.3816,16.4358,16.3816,16.429,36900.0
2008-11-03 12:20:00,24.24,24.29,24.24,24.26,16500.0,16.4222,16.4561,16.4222,16.4358,16500.0
2008-11-03 12:30:00,24.27,24.29,24.2,24.2,36800.0,16.4425,16.4561,16.3951,16.3951,36800.0
2008-11-03 12:40:00,24.2,24.21,24.15,24.17,15700.0,16.3951,16.4019,16.3612,16.3748,15700.0
2008-11-03 12:50:00,24.16,24.19,24.05,24.06,58400.0,16.368,16.3883,16.2935,16.3003,58400.0
2008-11-03 13:00:00,24.06,24.09,24.06,24.07,11400.0,16.3003,16.3206,16.3003,16.307,11400.0
2008-11-03 13:10:00,24.07,24.12,24.05,24.1,46500.0,16.307,16.3409,16.2935,16.3274,46500.0
2008-11-03 13:20:00,24.1,24.15,24.09,24.11,25200.0,16.3274,16.3612,16.3206,16.3341,25200.0
2008-11-03 13:30:00,24.1,24.12,24.1,24.1,28400.0,16.3274,16.3409,16.3274,16.3274,28400.0
2008-11-03 13:40:00,24.1,24.14,24.1,24.11,33100.0,16.3274,16.3545,16.3274,16.3341,33100.0
2008-11-03 13:50:00,24.11,24.12,23.96,23.96,52100.0,16.3341,16.3409,16.2325,16.2325,52100.0
2008-11-03 14:00:00,23.96,24.12,23.93,24.02,58800.0,16.2325,16.3409,16.2122,16.2732,58800.0
2008-11-03 14:10:00,24.03,24.03,23.87,23.87,17000.0,16.2799,16.2799,16.1715,16.1715,17000.0
2008-11-03 14:20:00,23.85,23.94,23.84,23.94,20100.0,16.158,16.219,16.1512,16.219,20100.0
2008-11-03 14:30:00,23.93,23.94,23.86,23.87,26600.0,16.2122,16.219,16.1648,16.1715,26600.0
2008-11-03 14:40:00,23.87,23.92,23.82,23.92,32900.0,16.1715,16.2054,16.1377,16.2054,32900.0
2008-11-03 14:50:00,23.93,23.94,23.85,23.87,41500.0,16.2122,16.219,16.158,16.1715,41500.0
2008-11-03 15:00:00,23.87,23.96,23.83,23.84,50800.0,16.1715,16.2325,16.1444,16.1512,50800.0
2008-11-03 15:10:00,23.85,23.86,23.8,23.81,23400.0,16.158,16.1648,16.1241,16.1309,23400.0
2008-11-03 15:20:00,23.82,23.84,23.68,23.71,58100.0,16.1377,16.1512,16.0428,16.0631,58100.0
2008-11-03 15:30:00,23.71,23.89,23.7,23.89,81300.0,16.0631,16.1851,16.0564,16.1851,81300.0
2008-11-03 15:40:00,23.89,24.01,23.89,24.0,60800.0,16.1851,16.2664,16.1851,16.2596,60800.0
2008-11-03 15:50:00,24.02,24.05,23.81,23.93,71600.0,16.2732,16.2935,16.1309,16.2122,71600.0
2008-11-04 09:30:00,24.27,24.45,24.15,24.31,38100.0,16.4425,16.5645,16.3612,16.4696,38100.0
2008-11-04 09:40:00,24.28,24.38,24.13,24.34,17200.0,16.4493,16.5171,16.3477,16.49,17200.0
2008-11-04 09:50:00,24.31,24.41,24.17,24.41,36100.0,16.4696,16.5374,16.3748,16.5374,36100.0
2008-11-04 10:00:00,24.4,24.51,24.38,24.46,34800.0,16.5306,16.6051,16.5171,16.5713,34800.0
2008-11-04 10:10:00,24.44,24.5,24.38,24.5,12300.0,16.5577,16.5984,16.5171,16.5984,12300.0
2008-11-04 10:20:00,24.49,24.5,24.36,24.45,22500.0,16.5916,16.5984,16.5035,16.5645,22500.0
2008-11-04 10:30:00,24.48,24.56,24.46,24.56,14400.0,16.5848,16.639,16.5713,16.639,14400.0
2008-11-04 10:40:00,24.54,24.54,24.43,24.5,22100.0,16.6255,16.6255,16.5509,16.5984,22100.0
2008-11-04 10:50:00,24.48,24.49,24.42,24.48,17100.0,16.5848,16.5916,16.5442,16.5848,17100.0
2008-11-04 11:00:00,24.47,24.58,24.46,24.51,26200.0,16.578,16.6526,16.5713,16.6051,26200.0
2008-11-04 11:10:00,24.5,24.52,24.45,24.46,11700.0,16.5984,16.6119,16.5645,16.5713,11700.0
2008-11-04 11:20:00,24.46,24.48,24.45,24.46,23800.0,16.5713,16.5848,16.5645,16.5713,23800.0
2008-11-04 11:30:00,24.45,24.48,24.44,24.46,13300.0,16.5645,16.5848,16.5577,16.5713,13300.0
2008-11-04 11:40:00,24.46,24.49,24.44,24.48,33500.0,16.5713,16.5916,16.5577,16.5848,33500.0
2008-11-04 11:50:00,24.46,24.46,24.44,24.44,28100.0,16.5713,16.5713,16.5577,16.5577,28100.0
2008-11-04 12:00:00,24.44,24.46,24.42,24.42,33900.0,16.5577,16.5713,16.5442,16.5442,33900.0
2008-11-04 12:10:00,24.42,24.46,24.4,24.44,11400.0,16.5442,16.5713,16.5306,16.5577,11400.0
2008-11-04 12:20:00,24.46,24.48,24.44,24.44,18700.0,16.5713,16.5848,16.5577,16.5577,18700.0
2008-11-04 12:30:00,24.45,24.45,24.38,24.4,7100.0,16.5645,16.5645,16.5171,16.5306,7100.0
2008-11-04 12:40:00,24.4,24.42,24.4,24.4,10800.0,16.5306,16.5442,16.5306,16.5306,10800.0
2008-11-04 12:50:00,24.41,24.41,24.35,24.36,16800.0,16.5374,16.5374,16.4967,16.5035,16800.0
2008-11-04 13:00:00,24.36,24.37,24.3,24.33,19500.0,16.5035,16.5103,16.4629,16.4832,19500.0
2008-11-04 13:10:00,24.34,24.42,24.29,24.42,31700.0,16.49,16.5442,16.4561,16.5442,31700.0
2008-11-04 13:20:00,24.43,24.47,24.41,24.42,13200.0,16.5509,16.578,16.5374,16.5442,13200.0
2008-11-04 13:30:00,24.42,24.43,24.39,24.43,11100.0,16.5442,16.5509,16.5238,16.5509,11100.0
2008-11-04 13:40:00,24.46,24.6,24.46,24.58,11500.0,16.5713,16.6661,16.5713,16.6526,11500.0
2008-11-04 13:50:00,24.57,24.58,24.5,24.5,11700.0,16.6458,16.6526,16.5984,16.5984,11700.0
2008-11-04 14:00:00,24.49,24.5,24.32,24.33,22400.0,16.5916,16.5984,16.4764,16.4832,22400.0
2008-11-04 14:10:00,24.33,24.41,24.3,24.37,19600.0,16.4832,16.5374,16.4629,16.5103,19600.0
2008-11-04 14:20:00,24.36,24.39,24.28,24.38,17900.0,16.5035,16.5238,16.4493,16.5171,17900.0
2008-11-04 14:30:00,24.38,24.42,24.31,24.35,24100.0,16.5171,16.5442,16.4696,16.4967,24100.0
2008-11-04 14:40:00,24.34,24.4,24.29,24.3,17800.0,16.49,16.5306,16.4561,16.4629,17800.0
2008-11-04 14:50:00,24.3,24.3,24.2,24.28,36000.0,16.4629,16.4629,16.3951,16.4493,36000.0
2008-11-04 15:00:00,24.28,24.31,24.21,24.23,47800.0,16.4493,16.4696,16.4019,16.4154,47800.0
2008-11-04 15:10:00,24.22,24.39,24.22,24.37,61500.0,16.4087,16.5238,16.4087,16.5103,61500.0
2008-11-04 15:20:00,24.35,24.4,24.29,24.34,29100.0,16.4967,16.5306,16.4561,16.49,29100.0
2008-11-04 15:30:00,24.36,24.45,24.36,24.43,32700.0,16.5035,16.5645,16.5035,16.5509,32700.0
2008-11-04 15:40:00,24.44,24.46,24.41,24.46,83800.0,16.5577,16.5713,16.5374,16.5713,83800.0
2008-11-04 15:50:00,24.46,24.52,24.35,24.43,59600.0,16.5713,16.6119,16.4967,16.5509,59600.0
2008-11-05 09:30:00,24.28,24.55,23.99,24.23,41800.0,16.4493,16.6322,16.2528,16.4154,41800.0
2008-11-05 09:40:00,24.23,24.24,23.95,23.99,27600.0,16.4154,16.4222,16.2257,16.2528,27600.0
2008-11-05 09:50:00,24.0,24.24,23.99,24.02,27800.0,16.2596,16.4222,16.2528,16.2732,27800.0
2008-11-05 10:00:00,24.0,24.43,23.99,24.42,50200.0,16.2596,16.5509,16.2528,16.5442,50200.0
2008-11-05 10:10:00,24.41,24.5,24.31,24.49,37900.0,16.5374,16.5984,16.4696,16.5916,37900.0
2008-11-05 10:20:00,24.49,24.61,24.43,24.47,35300.0,16.5916,16.6729,16.5509,16.578,35300.0
2008-11-05 10:30:00,24.48,24.59,24.37,24.41,28400.0,16.5848,16.6593,16.5103,16.5374,28400.0
2008-11-05 10:40:00,24.42,24.46,24.34,24.46,24300.0,16.5442,16.5713,16.49,16.5713,24300.0
2008-11-05 10:50:00,24.46,24.46,24.29,24.31,28800.0,16.5713,16.5713,16.4561,16.4696,28800.0
2008-11-05 11:00:00,24.31,24.39,24.26,24.33,31500.0,16.4696,16.5238,16.4358,16.4832,31500.0
2008-11-05 11:10:00,24.34,24.34,24.14,24.16,25900.0,16.49,16.49,16.3545,16.368,25900.0
2008-11-05 11:20:00,24.17,24.18,23.99,24.01,29700.0,16.3748,16.3816,16.2528,16.2664,29700.0
2008-11-05 11:30:00,24.0,24.24,23.95,24.17,20000.0,16.2596,16.4222,16.2257,16.3748,20000.0
2008-11-05 11:40:00,24.17,24.3,24.17,24.23,19100.0,16.3748,16.4629,16.3748,16.4154,19100.0
2008-11-05 11:50:00,24.23,24.23,24.12,24.16,9800.0,16.4154,16.4154,16.3409,16.368,9800.0
2008-11-05 12:00:00,24.16,24.22,24.16,24.2,4600.0,16.368,16.4087,16.368,16.3951,4600.0
2008-11-05 12:10:00,24.19,24.21,24.04,24.07,10900.0,16.3883,16.4019,16.2867,16.307,10900.0
2008-11-05 12:20:00,24.07,24.08,23.99,23.99,5600.0,16.307,16.3138,16.2528,16.2528,5600.0
2008-11-05 12:30:00,24.0,24.0,23.95,23.95,6200.0,16.2596,16.2596,16.2257,16.2257,6200.0
2008-11-05 12:40:00,23.94,23.97,23.86,23.95,9400.0,16.219,16.2393,16.1648,16.2257,9400.0
2008-11-05 12:50:00,23.94,23.94,23.82,23.92,19300.0,16.219,16.219,16.1377,16.2054,19300.0
2008-11-05 13:00:00,23.95,24.02,23.94,24.02,10500.0,16.2257,16.2732,16.219,16.2732,10500.0
2008-11-05 13:10:00,24.03,24.04,24.02,24.04,8000.0,16.2799,16.2867,16.2732,16.2867,8000.0
2008-11-05 13:20:00,24.05,24.05,23.96,24.01,16600.0,16.2935,16.2935,16.2325,16.2664,16600.0
2008-11-05 13:30:00,24.01,24.04,23.95,24.0,17700.0,16.2664,16.2867,16.2257,16.2596,17700.0
2008-11-05 13:40:00,24.0,24.17,23.96,24.1,23100.0,16.2596,16.3748,16.2325,16.3274,23100.0
2008-11-05 13:50:00,24.09,24.09,24.0,24.01,10300.0,16.3206,16.3206,16.2596,16.2664,10300.0
2008-11-05 14:00:00,24.01,24.08,23.86,23.93,46800.0,16.2664,16.3138,16.1648,16.2122,46800.0
2008-11-05 14:10:00,23.96,24.1,23.96,24.09,40700.0,16.2325,16.3274,16.2325,16.3206,40700.0
2008-11-05 14:20:00,24.08,24.08,23.98,24.08,24700.0,16.3138,16.3138,16.2461,16.3138,24700.0
2008-11-05 14:30:00,24.09,24.31,24.07,24.11,27600.0,16.3206,16.4696,16.307,16.3341,27600.0
2008-11-05 14:40:00,24.11,24.16,24.06,24.11,22600.0,16.3341,16.368,16.3003,16.3341,22600.0
2008-11-05 14:50:00,24.08,24.31,24.02,24.23,34500.0,16.3138,16.4696,16.2732,16.4154,34500.0
2008-11-05 15:00:00,24.21,24.36,24.2,24.25,37500.0,16.4019,16.5035,16.3951,16.429,37500.0
2008-11-05 15:10:00,24.25,24.27,24.06,24.12,51300.0,16.429,16.4425,16.3003,16.3409,51300.0
2008-11-05 15:20:00,24.1,24.2,24.07,24.09,56700.0,16.3274,16.3951,16.307,16.3206,56700.0
2008-11-05 15:30:00,24.1,24.1,23.98,23.99,95300.0,16.3274,16.3274,16.2461,16.2528,95300.0
2008-11-05 15:40:00,23.99,24.31,23.99,24.24,97100.0,16.2528,16.4696,16.2528,16.4222,97100.0
2008-11-05 15:50:00,24.23,24.23,24.02,24.1,287500.0,16.4154,16.4154,16.2732,16.3274,287500.0
2008-11-06 09:30:00,24.02,24.19,23.87,24.19,100000.0,16.2732,16.3883,16.1715,16.3883,100000.0
2008-11-06 09:40:00,24.18,24.26,24.0,24.07,29300.0,16.3816,16.4358,16.2596,16.307,29300.0
2008-11-06 09:50:00,24.06,24.07,23.75,23.75,375200.0,16.3003,16.307,16.0902,16.0902,375200.0
2008-11-06 10:00:00,23.75,23.78,23.54,23.61,70900.0,16.0902,16.1106,15.948,15.9954,70900.0
2008-11-06 10:10:00,23.65,23.76,23.59,23.72,31000.0,16.0225,16.097,15.9818,16.0699,31000.0
2008-11-06 10:20:00,23.72,23.74,23.44,23.44,21600.0,16.0699,16.0835,15.8802,15.8802,21600.0
2008-11-06 10:30:00,23.46,23.52,23.2,23.4,49900.0,15.8938,15.9344,15.7176,15.8531,49900.0
2008-11-06 10:40:00,23.4,23.41,23.22,23.31,55100.0,15.8531,15.8599,15.7312,15.7921,55100.0
2008-11-06 10:50:00,23.33,23.41,23.3,23.4,31500.0,15.8057,15.8599,15.7854,15.8531,31500.0
2008-11-06 11:00:00,23.41,23.54,23.37,23.49,59500.0,15.8599,15.948,15.8328,15.9141,59500.0
2008-11-06 11:10:00,23.48,23.55,23.4,23.53,41800.0,15.9073,15.9547,15.8531,15.9412,41800.0
2008-11-06 11:20:00,23.51,23.57,23.4,23.5,64000.0,15.9276,15.9683,15.8531,15.9209,64000.0
2008-11-06 11:30:00,23.5,23.6,23.39,23.59,102200.0,15.9209,15.9886,15.8463,15.9818,102200.0
2008-11-06 11:40:00,23.59,23.64,23.52,23.53,44500.0,15.9818,16.0157,15.9344,15.9412,44500.0
2008-11-06 11:50:00,23.53,23.55,23.5,23.5,27700.0,15.9412,15.9547,15.9209,15.9209,27700.0
2008-11-06 12:00:00,23.5,23.64,23.44,23.52,54000.0,15.9209,16.0157,15.8802,15.9344,54000.0
2008-11-06 12:10:00,23.51,23.51,23.4,23.41,32300.0,15.9276,15.9276,15.8531,15.8599,32300.0
2008-11-06 12:20:00,23.4,23.42,23.25,23.26,38500.0,15.8531,15.8667,15.7515,15.7583,38500.0
2008-11-06 12:30:00,23.26,23.3,23.24,23.28,36100.0,15.7583,15.7854,15.7447,15.7718,36100.0
2008-11-06 12:40:00,23.28,23.3,23.15,23.21,92300.0,15.7718,15.7854,15.6838,15.7244,92300.0
2008-11-06 12:50:00,23.21,23.36,23.18,23.34,88300.0,15.7244,15.826,15.7041,15.8125,88300.0
2008-11-06 13:00:00,23.34,23.39,23.18,23.23,42500.0,15.8125,15.8463,15.7041,15.7379,42500.0
2008-11-06 13:10:00,23.23,23.25,23.15,23.16,48100.0,15.7379,15.7515,15.6838,15.6905,48100.0
2008-11-06 13:20:00,23.17,23.27,23.15,23.18,55500.0,15.6973,15.765,15.6838,15.7041,55500.0
2008-11-06 13:30:00,23.18,23.34,23.14,23.26,71700.0,15.7041,15.8125,15.677,15.7583,71700.0
2008-11-06 13:40:00,23.25,23.34,23.2,23.28,41900.0,15.7515,15.8125,15.7176,15.7718,41900.0
2008-11-06 13:50:00,23.28,23.31,23.22,23.28,26600.0,15.7718,15.7921,15.7312,15.7718,26600.0
2008-11-06 14:00:00,23.28,23.57,23.25,23.51,147300.0,15.7718,15.9683,15.7515,15.9276,147300.0
2008-11-06 14:10:00,23.52,23.58,23.48,23.54,35200.0,15.9344,15.9751,15.9073,15.948,35200.0
2008-11-06 14:20:00,23.56,23.58,23.4,23.49,36200.0,15.9615,15.9751,15.8531,15.9141,36200.0
2008-11-06 14:30:00,23.49,23.79,23.49,23.76,29800.0,15.9141,16.1173,15.9141,16.097,29800.0
2008-11-06 14:40:00,23.77,23.85,23.68,23.73,26700.0,16.1038,16.158,16.0428,16.0767,26700.0
2008-11-06 14:50:00,23.74,23.88,23.63,23.69,57000.0,16.0835,16.1783,16.0089,16.0496,57000.0
2008-11-06 15:00:00,23.7,23.72,23.43,23.43,49500.0,16.0564,16.0699,15.8734,15.8734,49500.0
2008-11-06 15:10:00,23.43,23.54,23.32,23.54,53400.0,15.8734,15.948,15.7989,15.948,53400.0
2008-11-06 15:20:00,23.52,23.54,23.33,23.41,78400.0,15.9344,15.948,15.8057,15.8599,78400.0
2008-11-06 15:30:00,23.39,23.55,23.34,23.36,79100.0,15.8463,15.9547,15.8125,15.826,79100.0
2008-11-06 15:40:00,23.35,23.68,23.35,23.46,136900.0,15.8192,16.0428,15.8192,15.8938,136900.0
2008-11-06 15:50:00,23.47,23.51,23.27,23.3,137600.0,15.9005,15.9276,15.765,15.7854,137600.0
2008-11-07 09:30:00,23.44,23.58,23.32,23.42,31200.0,15.8802,15.9751,15.7989,15.8667,31200.0
2008-11-07 09:40:00,23.46,23.57,23.36,23.48,20800.0,15.8938,15.9683,15.826,15.9073,20800.0
2008-11-07 09:50:00,23.5,23.6,23.35,23.54,11000.0,15.9209,15.9886,15.8192,15.948,11000.0
2008-11-07 10:00:00,23.56,23.76,23.55,23.61,14800.0,15.9615,16.097,15.9547,15.9954,14800.0
2008-11-07 10:10:00,23.62,23.65,23.49,23.63,14600.0,16.0022,16.0225,15.9141,16.0089,14600.0
2008-11-07 10:20:00,23.61,23.78,23.61,23.73,11100.0,15.9954,16.1106,15.9954,16.0767,11100.0
2008-11-07 10:30:00,23.73,24.0,23.73,24.0,67700.0,16.0767,16.2596,16.0767,16.2596,67700.0
2008-11-07 10:40:00,24.0,24.04,23.75,23.75,53200.0,16.2596,16.2867,16.0902,16.0902,53200.0
2008-11-07 10:50:00,23.74,23.79,23.68,23.69,12200.0,16.0835,16.1173,16.0428,16.0496,12200.0
2008-11-07 11:00:00,23.69,23.99,23.69,23.96,115500.0,16.0496,16.2528,16.0496,16.2325,115500.0
2008-11-07 11:10:00,23.95,24.0,23.84,23.9,22300.0,16.2257,16.2596,16.1512,16.1919,22300.0
2008-11-07 11:20:00,23.88,23.88,23.54,23.54,13800.0,16.1783,16.1783,15.948,15.948,13800.0
2008-11-07 11:30:00,23.54,23.77,23.52,23.72,11900.0,15.948,16.1038,15.9344,16.0699,11900.0
2008-11-07 11:40:00,23.69,23.83,23.63,23.77,11600.0,16.0496,16.1444,16.0089,16.1038,11600.0
2008-11-07 11:50:00,23.75,23.92,23.67,23.91,26600.0,16.0902,16.2054,16.036,16.1986,26600.0
2008-11-07 12:00:00,23.9,23.96,23.81,23.82,12800.0,16.1919,16.2325,16.1309,16.1377,12800.0
2008-11-07 12:10:00,23.82,23.85,23.6,23.63,15200.0,16.1377,16.158,15.9886,16.0089,15200.0
2008-11-07 12:20:00,23.66,23.7,23.65,23.69,5400.0,16.0293,16.0564,16.0225,16.0496,5400.0
2008-11-07 12:30:00,23.69,23.7,23.64,23.7,12300.0,16.0496,16.0564,16.0157,16.0564,12300.0
2008-11-07 12:40:00,23.7,23.88,23.69,23.85,10600.0,16.0564,16.1783,16.0496,16.158,10600.0
2008-11-07 12:50:00,23.83,23.83,23.74,23.74,12700.0,16.1444,16.1444,16.0835,16.0835,12700.0
2008-11-07 13:00:00,23.75,23.83,23.75,23.77,6800.0,16.0902,16.1444,16.0902,16.1038,6800.0
2008-11-07 13:10:00,23.78,23.87,23.75,23.87,12900.0,16.1106,16.1715,16.0902,16.1715,12900.0
2008-11-07 13:20:00,23.83,23.95,23.83,23.92,18700.0,16.1444,16.2257,16.1444,16.2054,18700.0
2008-11-07 13:30:00,23.91,23.93,23.87,23.87,17000.0,16.1986,16.2122,16.1715,16.1715,17000.0
2008-11-07 13:40:00,23.87,23.87,23.85,23.87,8100.0,16.1715,16.1715,16.158,16.1715,8100.0
2008-11-07 13:50:00,23.86,23.92,23.86,23.91,19000.0,16.1648,16.2054,16.1648,16.1986,19000.0
2008-11-07 14:00:00,23.91,23.97,23.89,23.91,25800.0,16.1986,16.2393,16.1851,16.1986,25800.0
2008-11-07 14:10:00,23.92,23.95,23.91,23.94,8900.0,16.2054,16.2257,16.1986,16.219,8900.0
2008-11-07 14:20:00,23.94,23.98,23.89,23.92,34400.0,16.219,16.2461,16.1851,16.2054,34400.0
2008-11-07 14:30:00,23.92,24.01,23.92,24.0,27700.0,16.2054,16.2664,16.2054,16.2596,27700.0
2008-11-07 14:40:00,24.0,24.07,23.97,24.0,56600.0,16.2596,16.307,16.2393,16.2596,56600.0
2008-11-07 14:50:00,24.01,24.06,23.66,23.66,82600.0,16.2664,16.3003,16.0293,16.0293,82600.0
2008-11-07 15:00:00,23.64,23.91,23.63,23.84,94200.0,16.0157,16.1986,16.0089,16.1512,94200.0
2008-11-07 15:10:00,23.86,24.0,23.77,23.79,74100.0,16.1648,16.2596,16.1038,16.1173,74100.0
2008-11-07 15:20:00,23.78,23.86,23.63,23.75,79300.0,16.1106,16.1648,16.0089,16.0902,79300.0
2008-11-07 15:30:00,23.77,23.9,23.66,23.74,52600.0,16.1038,16.1919,16.0293,16.0835,52600.0
2008-11-07 15:40:00,23.74,23.87,23.7,23.83,67100.0,16.0835,16.1715,16.0564,16.1444,67100.0
2008-11-07 15:50:00,23.82,23.9,23.72,23.88,164500.0,16.1377,16.1919,16.0699,16.1783,164500.0
2008-11-10 09:30:00,24.43,24.44,24.1,24.15,36600.0,16.5509,16.5577,16.3274,16.3612,36600.0
2008-11-10 09:40:00,24.13,24.21,24.01,24.21,14900.0,16.3477,16.4019,16.2664,16.4019,14900.0
2008-11-10 09:50:00,24.19,24.19,24.12,24.18,21200.0,16.3883,16.3883,16.3409,16.3816,21200.0
2008-11-10 10:00:00,24.21,24.3,24.14,24.29,18200.0,16.4019,16.4629,16.3545,16.4561,18200.0
2008-11-10 10:10:00,24.29,24.42,24.29,24.42,13100.0,16.4561,16.5442,16.4561,16.5442,13100.0
2008-11-10 10:20:00,24.42,24.58,24.36,24.44,20600.0,16.5442,16.6526,16.5035,16.5577,20600.0
2008-11-10 10:30:00,24.46,24.56,24.26,24.27,32800.0,16.5713,16.639,16.4358,16.4425,32800.0
2008-11-10 10:40:00,24.27,24.34,24.25,24.29,15700.0,16.4425,16.49,16.429,16.4561,15700.0
2008-11-10 10:50:00,24.29,24.36,24.16,24.32,42600.0,16.4561,16.5035,16.368,16.4764,42600.0
2008-11-10 11:00:00,24.31,24.32,24.1,24.11,15800.0,16.4696,16.4764,16.3274,16.3341,15800.0
2008-11-10 11:10:00,24.1,24.11,24.06,24.08,6900.0,16.3274,16.3341,16.3003,16.3138,6900.0
2008-11-10 11:20:00,24.08,24.25,24.06,24.21,9300.0,16.3138,16.429,16.3003,16.4019,9300.0
2008-11-10 11:30:00,24.2,24.26,24.2,24.26,7900.0,16.3951,16.4358,16.3951,16.4358,7900.0
2008-11-10 11:40:00,24.26,24.27,24.1,24.1,8000.0,16.4358,16.4425,16.3274,16.3274,8000.0
2008-11-10 11:50:00,24.11,24.11,23.86,23.92,33700.0,16.3341,16.3341,16.1648,16.2054,33700.0
2008-11-10 12:00:00,23.94,24.1,23.94,24.1,17800.0,16.219,16.3274,16.219,16.3274,17800.0
2008-11-10 12:10:00,24.12,24.15,24.1,24.14,10700.0,16.3409,16.3612,16.3274,16.3545,10700.0
2008-11-10 12:20:00,24.12,24.12,23.98,24.07,15000.0,16.3409,16.3409,16.2461,16.307,15000.0
2008-11-10 12:30:00,24.07,24.07,23.92,23.94,21200.0,16.307,16.307,16.2054,16.219,21200.0
2008-11-10 12:40:00,23.96,24.04,23.94,24.02,34300.0,16.2325,16.2867,16.219,16.2732,34300.0
2008-11-10 12:50:00,24.01,24.18,23.89,24.04,100900.0,16.2664,16.3816,16.1851,16.2867,100900.0
2008-11-10 13:00:00,24.05,24.13,23.98,24.13,29100.0,16.2935,16.3477,16.2461,16.3477,29100.0
2008-11-10 13:10:00,24.14,24.14,24.01,24.06,46000.0,16.3545,16.3545,16.2664,16.3003,46000.0
2008-11-10 13:20:00,24.08,24.13,24.05,24.11,38500.0,16.3138,16.3477,16.2935,16.3341,38500.0
2008-11-10 13:30:00,24.12,24.22,24.09,24.19,57900.0,16.3409,16.4087,16.3206,16.3883,57900.0
2008-11-10 13:40:00,24.2,24.21,24.09,24.12,38900.0,16.3951,16.4019,16.3206,16.3409,38900.0
2008-11-10 13:50:00,24.12,24.29,24.12,24.29,11000.0,16.3409,16.4561,16.3409,16.4561,11000.0
2008-11-10 14:00:00,24.26,24.27,24.22,24.25,5500.0,16.4358,16.4425,16.4087,16.429,5500.0
2008-11-10 14:10:00,24.26,24.26,24.12,24.15,6900.0,16.4358,16.4358,16.3409,16.3612,6900.0
2008-11-10 14:20:00,24.15,24.18,24.1,24.11,11800.0,16.3612,16.3816,16.3274,16.3341,11800.0
2008-11-10 14:30:00,24.1,24.2,24.07,24.16,41400.0,16.3274,16.3951,16.307,16.368,41400.0
2008-11-10 14:40:00,24.17,24.26,24.11,24.11,20500.0,16.3748,16.4358,16.3341,16.3341,20500.0
2008-11-10 14:50:00,24.1,24.24,24.06,24.18,69600.0,16.3274,16.4222,16.3003,16.3816,69600.0
2008-11-10 15:00:00,24.18,24.21,24.02,24.12,43800.0,16.3816,16.4019,16.2732,16.3409,43800.0
2008-11-10 15:10:00,24.13,24.35,24.13,24.23,107400.0,16.3477,16.4967,16.3477,16.4154,107400.0
2008-11-10 15:20:00,24.24,24.26,24.08,24.15,26300.0,16.4222,16.4358,16.3138,16.3612,26300.0
2008-11-10 15:30:00,24.12,24.25,23.99,24.07,49000.0,16.3409,16.429,16.2528,16.307,49000.0
2008-11-10 15:40:00,24.04,24.25,24.04,24.19,40400.0,16.2867,16.429,16.2867,16.3883,40400.0
2008-11-10 15:50:00,24.18,24.34,24.13,24.14,69700.0,16.3816,16.49,16.3477,16.3545,69700.0
2008-11-11 09:30:00,23.87,23.9,23.41,23.6,31500.0,16.1715,16.1919,15.8599,15.9886,31500.0
2008-11-11 09:40:00,23.61,23.76,23.42,23.54,59900.0,15.9954,16.097,15.8667,15.948,59900.0
2008-11-11 09:50:00,23.54,23.54,23.38,23.54,34800.0,15.948,15.948,15.8396,15.948,34800.0
2008-11-11 10:00:00,23.56,23.63,23.46,23.56,18300.0,15.9615,16.0089,15.8938,15.9615,18300.0
2008-11-11 10:10:00,23.57,23.64,23.54,23.59,25100.0,15.9683,16.0157,15.948,15.9818,25100.0
2008-11-11 10:20:00,23.64,23.68,23.6,23.65,5100.0,16.0157,16.0428,15.9886,16.0225,5100.0
2008-11-11 10:30:00,23.63,23.66,23.57,23.57,9000.0,16.0089,16.0293,15.9683,15.9683,9000.0
2008-11-11 10:40:00,23.56,23.56,23.51,23.54,7200.0,15.9615,15.9615,15.9276,15.948,7200.0
2008-11-11 10:50:00,23.56,23.58,23.47,23.49,12200.0,15.9615,15.9751,15.9005,15.9141,12200.0
2008-11-11 11:00:00,23.49,23.49,23.41,23.48,25400.0,15.9141,15.9141,15.8599,15.9073,25400.0
2008-11-11 11:10:00,23.49,23.6,23.41,23.55,32300.0,15.9141,15.9886,15.8599,15.9547,32300.0
2008-11-11 11:20:00,23.55,23.73,23.55,23.61,14300.0,15.9547,16.0767,15.9547,15.9954,14300.0
2008-11-11 11:30:00,23.62,23.75,23.6,23.73,12000.0,16.0022,16.0902,15.9886,16.0767,12000.0
2008-11-11 11:40:00,23.8,23.92,23.75,23.82,11300.0,16.1241,16.2054,16.0902,16.1377,11300.0
2008-11-11 11:50:00,23.82,23.83,23.69,23.75,31600.0,16.1377,16.1444,16.0496,16.0902,31600.0
2008-11-11 12:00:00,23.75,23.79,23.73,23.75,9000.0,16.0902,16.1173,16.0767,16.0902,9000.0
2008-11-11 12:10:00,23.75,23.82,23.74,23.8,16200.0,16.0902,16.1377,16.0835,16.1241,16200.0
2008-11-11 12:20:00,23.79,23.87,23.77,23.86,26400.0,16.1173,16.1715,16.1038,16.1648,26400.0
2008-11-11 12:30:00,23.84,23.89,23.79,23.79,9100.0,16.1512,16.1851,16.1173,16.1173,9100.0
2008-11-11 12:40:00,23.79,23.81,23.71,23.72,14300.0,16.1173,16.1309,16.0631,16.0699,14300.0
2008-11-11 12:50:00,23.71,23.86,23.71,23.86,18800.0,16.0631,16.1648,16.0631,16.1648,18800.0
2008-11-11 13:00:00,23.86,23.96,23.85,23.96,20800.0,16.1648,16.2325,16.158,16.2325,20800.0
2008-11-11 13:10:00,23.95,24.0,23.93,23.97,14800.0,16.2257,16.2596,16.2122,16.2393,14800.0
2008-11-11 13:20:00,23.97,23.98,23.89,23.94,17600.0,16.2393,16.2461,16.1851,16.219,17600.0
2008-11-11 13:30:00,23.94,23.99,23.9,23.9,13400.0,16.219,16.2528,16.1919,16.1919,13400.0
2008-11-11 13:40:00,23.89,24.03,23.89,23.98,14700.0,16.1851,16.2799,16.1851,16.2461,14700.0
2008-11-11 13:50:00,23.98,24.23,23.97,24.23,30100.0,16.2461,16.4154,16.2393,16.4154,30100.0
2008-11-11 14:00:00,24.23,24.35,24.03,24.06,47200.0,16.4154,16.4967,16.2799,16.3003,47200.0
2008-11-11 14:10:00,24.06,24.26,24.05,24.24,27200.0,16.3003,16.4358,16.2935,16.4222,27200.0
2008-11-11 14:20:00,24.24,24.58,24.23,24.58,45000.0,16.4222,16.6526,16.4154,16.6526,45000.0
2008-11-11 14:30:00,24.59,24.76,24.58,24.61,75700.0,16.6593,16.7745,16.6526,16.6729,75700.0
2008-11-11 14:40:00,24.6,24.61,24.39,24.45,38500.0,16.6661,16.6729,16.5238,16.5645,38500.0
2008-11-11 14:50:00,24.48,24.48,24.25,24.26,44500.0,16.5848,16.5848,16.429,16.4358,44500.0
2008-11-11 15:00:00,24.28,24.62,24.24,24.44,49000.0,16.4493,16.6797,16.4222,16.5577,49000.0
2008-11-11 15:10:00,24.44,24.86,24.42,24.76,152400.0,16.5577,16.8422,16.5442,16.7745,152400.0
2008-11-11 15:20:00,24.77,24.83,24.62,24.72,65100.0,16.7813,16.8219,16.6797,16.7474,65100.0
2008-11-11 15:30:00,24.69,24.69,24.32,24.4,74900.0,16.7271,16.7271,16.4764,16.5306,74900.0
2008-11-11 15:40:00,24.39,24.7,24.39,24.67,154400.0,16.5238,16.7339,16.5238,16.7135,154400.0
2008-11-11 15:50:00,24.67,24.75,24.51,24.55,162200.0,16.7135,16.7677,16.6051,16.6322,162200.0
2008-11-12 09:30:00,24.15,24.3,23.77,24.14,47700.0,16.3612,16.4629,16.1038,16.3545,47700.0
2008-11-12 09:40:00,24.14,24.16,23.99,24.05,33900.0,16.3545,16.368,16.2528,16.2935,33900.0
2008-11-12 09:50:00,24.05,24.3,24.05,24.24,28700.0,16.2935,16.4629,16.2935,16.4222,28700.0
2008-11-12 10:00:00,24.23,24.28,24.1,24.14,45300.0,16.4154,16.4493,16.3274,16.3545,45300.0
2008-11-12 10:10:00,24.15,24.28,24.04,24.15,40500.0,16.3612,16.4493,16.2867,16.3612,40500.0
2008-11-12 10:20:00,24.16,24.31,24.07,24.07,152600.0,16.368,16.4696,16.307,16.307,152600.0
2008-11-12 10:30:00,24.06,24.13,23.87,24.05,62800.0,16.3003,16.3477,16.1715,16.2935,62800.0
2008-11-12 10:40:00,24.06,24.12,23.96,24.12,46700.0,16.3003,16.3409,16.2325,16.3409,46700.0
2008-11-12 10:50:00,24.13,24.29,24.06,24.15,64900.0,16.3477,16.4561,16.3003,16.3612,64900.0
2008-11-12 11:00:00,24.15,24.16,23.87,24.05,114100.0,16.3612,16.368,16.1715,16.2935,114100.0
2008-11-12 11:10:00,24.09,24.2,24.03,24.19,99200.0,16.3206,16.3951,16.2799,16.3883,99200.0
2008-11-12 11:20:00,24.2,24.29,24.17,24.25,56900.0,16.3951,16.4561,16.3748,16.429,56900.0
2008-11-12 11:30:00,24.25,24.43,24.2,24.41,45900.0,16.429,16.5509,16.3951,16.5374,45900.0
2008-11-12 11:40:00,24.36,24.53,24.33,24.46,107300.0,16.5035,16.6187,16.4832,16.5713,107300.0
2008-11-12 11:50:00,24.48,24.54,24.39,24.52,28200.0,16.5848,16.6255,16.5238,16.6119,28200.0
2008-11-12 12:00:00,24.5,24.59,24.48,24.57,69100.0,16.5984,16.6593,16.5848,16.6458,69100.0
2008-11-12 12:10:00,24.58,24.63,24.42,24.58,57900.0,16.6526,16.6864,16.5442,16.6526,57900.0
2008-11-12 12:20:00,24.58,24.8,24.54,24.8,45400.0,16.6526,16.8016,16.6255,16.8016,45400.0
2008-11-12 12:30:00,24.8,25.32,24.79,25.27,114700.0,16.8016,17.1539,16.7948,17.12,114700.0
2008-11-12 12:40:00,25.27,25.29,25.15,25.15,86200.0,17.12,17.1336,17.0387,17.0387,86200.0
2008-11-12 12:50:00,25.16,25.2,25.03,25.17,41200.0,17.0455,17.0726,16.9574,17.0523,41200.0
2008-11-12 13:00:00,25.15,25.15,24.85,24.86,57500.0,17.0387,17.0387,16.8355,16.8422,57500.0
2008-11-12 13:10:00,24.85,24.87,24.71,24.82,95200.0,16.8355,16.849,16.7406,16.8151,95200.0
2008-11-12 13:20:00,24.83,25.01,24.8,24.99,94100.0,16.8219,16.9439,16.8016,16.9303,94100.0
2008-11-12 13:30:00,24.99,24.99,24.78,24.93,67200.0,16.9303,16.9303,16.788,16.8897,67200.0
2008-11-12 13:40:00,24.94,24.94,24.8,24.8,28500.0,16.8964,16.8964,16.8016,16.8016,28500.0
2008-11-12 13:50:00,24.82,24.82,24.52,24.53,56700.0,16.8151,16.8151,16.6119,16.6187,56700.0
2008-11-12 14:00:00,24.53,24.53,24.33,24.36,62700.0,16.6187,16.6187,16.4832,16.5035,62700.0
2008-11-12 14:10:00,24.37,24.57,24.32,24.56,70800.0,16.5103,16.6458,16.4764,16.639,70800.0
2008-11-12 14:20:00,24.57,24.67,24.53,24.58,33500.0,16.6458,16.7135,16.6187,16.6526,33500.0
2008-11-12 14:30:00,24.58,24.59,24.46,24.47,177800.0,16.6526,16.6593,16.5713,16.578,177800.0
2008-11-12 14:40:00,24.47,24.61,24.45,24.47,279900.0,16.578,16.6729,16.5645,16.578,279900.0
2008-11-12 14:50:00,24.47,24.61,24.42,24.51,105800.0,16.578,16.6729,16.5442,16.6051,105800.0
2008-11-12 15:00:00,24.51,24.56,24.42,24.49,118500.0,16.6051,16.639,16.5442,16.5916,118500.0
2008-11-12 15:10:00,24.47,24.62,24.46,24.61,95300.0,16.578,16.6797,16.5713,16.6729,95300.0
2008-11-12 15:20:00,24.6,24.6,24.44,24.48,105200.0,16.6661,16.6661,16.5577,16.5848,105200.0
2008-11-12 15:30:00,24.47,24.48,24.34,24.43,318900.0,16.578,16.5848,16.49,16.5509,318900.0
2008-11-12 15:40:00,24.42,24.48,24.33,24.38,183500.0,16.5442,16.5848,16.4832,16.5171,183500.0
2008-11-12 15:50:00,24.38,24.52,24.34,24.49,248300.0,16.5171,16.6119,16.49,16.5916,248300.0
2008-11-13 09:30:00,24.56,24.59,24.34,24.46,65600.0,16.639,16.6593,16.49,16.5713,65600.0
2008-11-13 09:40:00,24.47,24.47,24.09,24.23,33300.0,16.578,16.578,16.3206,16.4154,33300.0
2008-11-13 09:50:00,24.22,24.26,24.02,24.02,51400.0,16.4087,16.4358,16.2732,16.2732,51400.0
2008-11-13 10:00:00,24.03,24.39,24.02,24.16,44700.0,16.2799,16.5238,16.2732,16.368,44700.0
2008-11-13 10:10:00,24.2,24.52,24.18,24.46,45300.0,16.3951,16.6119,16.3816,16.5713,45300.0
2008-11-13 10:20:00,24.47,24.53,24.3,24.38,50000.0,16.578,16.6187,16.4629,16.5171,50000.0
2008-11-13 10:30:00,24.42,24.49,24.3,24.46,42000.0,16.5442,16.5916,16.4629,16.5713,42000.0
2008-11-13 10:40:00,24.49,24.49,24.22,24.28,42300.0,16.5916,16.5916,16.4087,16.4493,42300.0
2008-11-13 10:50:00,24.28,24.5,24.28,24.42,98500.0,16.4493,16.5984,16.4493,16.5442,98500.0
2008-11-13 11:00:00,24.43,24.51,24.22,24.23,57400.0,16.5509,16.6051,16.4087,16.4154,57400.0
2008-11-13 11:10:00,24.23,24.39,24.08,24.16,36600.0,16.4154,16.5238,16.3138,16.368,36600.0
2008-11-13 11:20:00,24.15,24.33,24.1,24.33,39200.0,16.3612,16.4832,16.3274,16.4832,39200.0
2008-11-13 11:30:00,24.34,24.34,24.18,24.2,96500.0,16.49,16.49,16.3816,16.3951,96500.0
2008-11-13 11:40:00,24.22,24.34,24.2,24.25,37300.0,16.4087,16.49,16.3951,16.429,37300.0
2008-11-13 11:50:00,24.26,24.35,24.2,24.33,30300.0,16.4358,16.4967,16.3951,16.4832,30300.0
2008-11-13 12:00:00,24.32,24.47,24.27,24.43,40100.0,16.4764,16.578,16.4425,16.5509,40100.0
2008-11-13 12:10:00,24.42,24.44,24.28,24.31,41900.0,16.5442,16.5577,16.4493,16.4696,41900.0
2008-11-13 12:20:00,24.3,24.3,24.18,24.21,48900.0,16.4629,16.4629,16.3816,16.4019,48900.0
2008-11-13 12:30:00,24.2,24.3,24.07,24.11,54100.0,16.3951,16.4629,16.307,16.3341,54100.0
2008-11-13 12:40:00,24.11,24.34,24.02,24.05,204300.0,16.3341,16.49,16.2732,16.2935,204300.0
2008-11-13 12:50:00,24.05,24.05,23.69,23.71,118500.0,16.2935,16.2935,16.0496,16.0631,118500.0
2008-11-13 13:00:00,23.7,23.9,23.61,23.84,96700.0,16.0564,16.1919,15.9954,16.1512,96700.0
2008-11-13 13:10:00,23.83,24.2,23.72,24.12,54300.0,16.1444,16.3951,16.0699,16.3409,54300.0
2008-11-13 13:20:00,24.13,24.16,23.78,24.04,64900.0,16.3477,16.368,16.1106,16.2867,64900.0
2008-11-13 13:30:00,24.05,24.48,24.04,24.42,97900.0,16.2935,16.5848,16.2867,16.5442,97900.0
2008-11-13 13:40:00,24.43,24.56,24.3,24.39,85200.0,16.5509,16.639,16.4629,16.5238,85200.0
2008-11-13 13:50:00,24.4,24.76,24.31,24.36,101600.0,16.5306,16.7745,16.4696,16.5035,101600.0
2008-11-13 14:00:00,24.32,24.46,24.26,24.38,105600.0,16.4764,16.5713,16.4358,16.5171,105600.0
2008-11-13 14:10:00,24.37,24.57,24.23,24.25,74400.0,16.5103,16.6458,16.4154,16.429,74400.0
2008-11-13 14:20:00,24.25,24.88,24.25,24.83,83600.0,16.429,16.8558,16.429,16.8219,83600.0
2008-11-13 14:30:00,24.83,24.91,24.51,24.89,76400.0,16.8219,16.8761,16.6051,16.8626,76400.0
2008-11-13 14:40:00,24.89,24.93,24.78,24.82,95900.0,16.8626,16.8897,16.788,16.8151,95900.0
2008-11-13 14:50:00,24.83,24.89,24.66,24.7,62300.0,16.8219,16.8626,16.7068,16.7339,62300.0
2008-11-13 15:00:00,24.69,24.84,24.15,24.21,54400.0,16.7271,16.8287,16.3612,16.4019,54400.0
2008-11-13 15:10:00,24.21,24.71,24.21,24.7,90300.0,16.4019,16.7406,16.4019,16.7339,90300.0
2008-11-13 15:20:00,24.61,24.86,24.6,24.85,116300.0,16.6729,16.8422,16.6661,16.8355,116300.0
2008-11-13 15:30:00,24.85,25.14,24.79,25.03,76100.0,16.8355,17.0319,16.7948,16.9574,76100.0
2008-11-13 15:40:00,25.05,25.34,24.99,25.27,139100.0,16.971,17.1674,16.9303,17.12,139100.0
2008-11-13 15:50:00,25.23,25.75,25.21,25.75,158200.0,17.0929,17.4452,17.0794,17.4452,158200.0
2008-11-14 09:30:00,25.35,25.67,25.25,25.34,27100.0,17.1742,17.391,17.1065,17.1674,27100.0
2008-11-14 09:40:00,25.34,25.58,25.28,25.28,26100.0,17.1674,17.33,17.1268,17.1268,26100.0
2008-11-14 09:50:00,25.31,25.72,25.24,25.51,41100.0,17.1471,17.4249,17.0997,17.2826,41100.0
2008-11-14 10:00:00,25.52,25.58,25.25,25.38,64100.0,17.2894,17.33,17.1065,17.1945,64100.0
2008-11-14 10:10:00,25.41,25.5,25.14,25.14,29400.0,17.2149,17.2758,17.0319,17.0319,29400.0
2008-11-14 10:20:00,25.14,25.28,25.13,25.17,17600.0,17.0319,17.1268,17.0252,17.0523,17600.0
2008-11-14 10:30:00,25.19,25.2,24.95,24.99,32600.0,17.0658,17.0726,16.9032,16.9303,32600.0
2008-11-14 10:40:00,24.97,25.13,24.92,25.13,33100.0,16.9168,17.0252,16.8829,17.0252,33100.0
2008-11-14 10:50:00,25.16,25.21,24.95,25.04,31200.0,17.0455,17.0794,16.9032,16.9642,31200.0
2008-11-14 11:00:00,25.04,25.06,24.92,24.92,29700.0,16.9642,16.9777,16.8829,16.8829,29700.0
2008-11-14 11:10:00,24.89,25.14,24.8,25.1,34100.0,16.8626,17.0319,16.8016,17.0048,34100.0
2008-11-14 11:20:00,25.09,25.12,24.83,24.84,20000.0,16.9981,17.0184,16.8219,16.8287,20000.0
2008-11-14 11:30:00,24.8,24.84,24.75,24.78,22100.0,16.8016,16.8287,16.7677,16.788,22100.0
2008-11-14 11:40:00,24.8,24.83,24.67,24.82,20000.0,16.8016,16.8219,16.7135,16.8151,20000.0
2008-11-14 11:50:00,24.84,24.91,24.7,24.75,17100.0,16.8287,16.8761,16.7339,16.7677,17100.0
2008-11-14 12:00:00,24.73,24.73,24.48,24.6,23800.0,16.7542,16.7542,16.5848,16.6661,23800.0
2008-11-14 12:10:00,24.6,24.8,24.57,24.6,41100.0,16.6661,16.8016,16.6458,16.6661,41100.0
2008-11-14 12:20:00,24.62,24.86,24.62,24.86,15900.0,16.6797,16.8422,16.6797,16.8422,15900.0
2008-11-14 12:30:00,24.85,25.0,24.66,24.99,16900.0,16.8355,16.9371,16.7068,16.9303,16900.0
2008-11-14 12:40:00,24.99,25.0,24.67,24.68,13100.0,16.9303,16.9371,16.7135,16.7203,13100.0
2008-11-14 12:50:00,24.7,24.92,24.7,24.84,16300.0,16.7339,16.8829,16.7339,16.8287,16300.0
2008-11-14 13:00:00,24.83,24.83,24.67,24.69,18000.0,16.8219,16.8219,16.7135,16.7271,18000.0
2008-11-14 13:10:00,24.67,24.72,24.47,24.72,30300.0,16.7135,16.7474,16.578,16.7474,30300.0
2008-11-14 13:20:00,24.72,25.0,24.7,24.99,33200.0,16.7474,16.9371,16.7339,16.9303,33200.0
2008-11-14 13:30:00,24.98,25.18,24.94,25.03,30000.0,16.9235,17.059,16.8964,16.9574,30000.0
2008-11-14 13:40:00,25.04,25.15,24.82,24.94,31700.0,16.9642,17.0387,16.8151,16.8964,31700.0
2008-11-14 13:50:00,24.94,25.13,24.93,24.94,32600.0,16.8964,17.0252,16.8897,16.8964,32600.0
2008-11-14 14:00:00,24.92,25.26,24.85,25.15,34400.0,16.8829,17.1132,16.8355,17.0387,34400.0
2008-11-14 14:10:00,25.16,25.53,25.08,25.5,35500.0,17.0455,17.2962,16.9913,17.2758,35500.0
2008-11-14 14:20:00,25.52,25.53,25.25,25.27,34600.0,17.2894,17.2962,17.1065,17.12,34600.0
2008-11-14 14:30:00,25.3,25.39,25.11,25.33,44000.0,17.1403,17.2013,17.0116,17.1607,44000.0
2008-11-14 14:40:00,25.3,25.61,25.3,25.31,70500.0,17.1403,17.3504,17.1403,17.1471,70500.0
2008-11-14 14:50:00,25.31,25.73,25.3,25.72,69400.0,17.1471,17.4317,17.1403,17.4249,69400.0
2008-11-14 15:00:00,25.74,25.75,25.35,25.57,64200.0,17.4384,17.4452,17.1742,17.3233,64200.0
2008-11-14 15:10:00,25.53,25.56,25.17,25.19,85600.0,17.2962,17.3165,17.0523,17.0658,85600.0
2008-11-14 15:20:00,25.19,25.42,25.1,25.23,55300.0,17.0658,17.2216,17.0048,17.0929,55300.0
2008-11-14 15:30:00,25.22,25.22,24.77,25.05,137100.0,17.0861,17.0861,16.7813,16.971,137100.0
2008-11-14 15:40:00,25.09,25.09,24.68,24.97,98300.0,16.9981,16.9981,16.7203,16.9168,98300.0
2008-11-14 15:50:00,24.94,25.03,24.49,24.49,126000.0,16.8964,16.9574,16.5916,16.5916,126000.0
2008-11-17 09:30:00,24.43,24.76,24.0,24.25,46900.0,16.5509,16.7745,16.2596,16.429,46900.0
2008-11-17 09:40:00,24.25,24.61,24.17,24.61,63200.0,16.429,16.6729,16.3748,16.6729,63200.0
2008-11-17 09:50:00,24.61,24.66,24.52,24.61,31400.0,16.6729,16.7068,16.6119,16.6729,31400.0
2008-11-17 10:00:00,24.64,24.64,24.47,24.5,37100.0,16.6932,16.6932,16.578,16.5984,37100.0
2008-11-17 10:10:00,24.5,24.54,24.25,24.27,103400.0,16.5984,16.6255,16.429,16.4425,103400.0
2008-11-17 10:20:00,24.29,24.33,24.1,24.2,61200.0,16.4561,16.4832,16.3274,16.3951,61200.0
2008-11-17 10:30:00,24.2,24.23,24.03,24.17,52000.0,16.3951,16.4154,16.2799,16.3748,52000.0
2008-11-17 10:40:00,24.16,24.18,23.97,24.01,29800.0,16.368,16.3816,16.2393,16.2664,29800.0
2008-11-17 10:50:00,24.02,24.06,23.91,24.0,42800.0,16.2732,16.3003,16.1986,16.2596,42800.0
2008-11-17 11:00:00,24.01,24.12,23.95,24.02,138200.0,16.2664,16.3409,16.2257,16.2732,138200.0
2008-11-17 11:10:00,24.02,24.07,23.89,24.01,82700.0,16.2732,16.307,16.1851,16.2664,82700.0
2008-11-17 11:20:00,24.02,24.03,23.88,23.92,32100.0,16.2732,16.2799,16.1783,16.2054,32100.0
2008-11-17 11:30:00,23.93,23.93,23.82,23.86,34200.0,16.2122,16.2122,16.1377,16.1648,34200.0
2008-11-17 11:40:00,23.87,23.94,23.64,23.9,27500.0,16.1715,16.219,16.0157,16.1919,27500.0
2008-11-17 11:50:00,23.93,23.96,23.85,23.89,77400.0,16.2122,16.2325,16.158,16.1851,77400.0
2008-11-17 12:00:00,23.88,23.92,23.75,23.85,51000.0,16.1783,16.2054,16.0902,16.158,51000.0
2008-11-17 12:10:00,23.87,23.95,23.77,23.88,44700.0,16.1715,16.2257,16.1038,16.1783,44700.0
2008-11-17 12:20:00,23.91,24.03,23.88,23.98,36400.0,16.1986,16.2799,16.1783,16.2461,36400.0
2008-11-17 12:30:00,23.98,24.0,23.8,23.83,47500.0,16.2461,16.2596,16.1241,16.1444,47500.0
2008-11-17 12:40:00,23.83,24.08,23.83,24.04,38800.0,16.1444,16.3138,16.1444,16.2867,38800.0
2008-11-17 12:50:00,24.01,24.01,23.76,23.76,30600.0,16.2664,16.2664,16.097,16.097,30600.0
2008-11-17 13:00:00,23.79,23.8,23.63,23.71,32900.0,16.1173,16.1241,16.0089,16.0631,32900.0
2008-11-17 13:10:00,23.72,23.74,23.69,23.71,34100.0,16.0699,16.0835,16.0496,16.0631,34100.0
2008-11-17 13:20:00,23.72,23.74,23.62,23.64,44500.0,16.0699,16.0835,16.0022,16.0157,44500.0
2008-11-17 13:30:00,23.66,23.67,23.39,23.4,62700.0,16.0293,16.036,15.8463,15.8531,62700.0
2008-11-17 13:40:00,23.4,23.41,23.19,23.3,71300.0,15.8531,15.8599,15.7108,15.7854,71300.0
2008-11-17 13:50:00,23.28,23.42,23.24,23.32,73300.0,15.7718,15.8667,15.7447,15.7989,73300.0
2008-11-17 14:00:00,23.29,23.37,23.16,23.32,44500.0,15.7786,15.8328,15.6905,15.7989,44500.0
2008-11-17 14:10:00,23.31,23.57,23.31,23.52,59000.0,15.7921,15.9683,15.7921,15.9344,59000.0
2008-11-17 14:20:00,23.52,23.63,23.33,23.34,80400.0,15.9344,16.0089,15.8057,15.8125,80400.0
2008-11-17 14:30:00,23.34,23.58,23.34,23.57,65700.0,15.8125,15.9751,15.8125,15.9683,65700.0
2008-11-17 14:40:00,23.58,23.7,23.51,23.52,83900.0,15.9751,16.0564,15.9276,15.9344,83900.0
2008-11-17 14:50:00,23.52,23.66,23.41,23.41,67000.0,15.9344,16.0293,15.8599,15.8599,67000.0
2008-11-17 15:00:00,23.4,23.62,23.38,23.6,91600.0,15.8531,16.0022,15.8396,15.9886,91600.0
2008-11-17 15:10:00,23.61,23.67,23.45,23.65,77000.0,15.9954,16.036,15.887,16.0225,77000.0
2008-11-17 15:20:00,23.64,23.72,23.52,23.64,78300.0,16.0157,16.0699,15.9344,16.0157,78300.0
2008-11-17 15:30:00,23.61,23.69,23.35,23.45,68600.0,15.9954,16.0496,15.8192,15.887,68600.0
2008-11-17 15:40:00,23.47,23.61,23.4,23.4,109400.0,15.9005,15.9954,15.8531,15.8531,109400.0
2008-11-17 15:50:00,23.38,23.51,23.29,23.3,123000.0,15.8396,15.9276,15.7786,15.7854,123000.0
2008-11-18 09:30:00,23.41,23.75,23.41,23.68,69000.0,15.8599,16.0902,15.8599,16.0428,69000.0
2008-11-18 09:40:00,23.69,23.94,23.66,23.94,51700.0,16.0496,16.219,16.0293,16.219,51700.0
2008-11-18 09:50:00,23.94,23.99,23.61,23.76,48800.0,16.219,16.2528,15.9954,16.097,48800.0
2008-11-18 10:00:00,23.76,23.79,23.62,23.7,39100.0,16.097,16.1173,16.0022,16.0564,39100.0
2008-11-18 10:10:00,23.69,24.14,23.69,24.11,73900.0,16.0496,16.3545,16.0496,16.3341,73900.0
2008-11-18 10:20:00,24.12,24.13,23.85,24.0,57400.0,16.3409,16.3477,16.158,16.2596,57400.0
2008-11-18 10:30:00,24.0,24.0,23.86,23.97,45200.0,16.2596,16.2596,16.1648,16.2393,45200.0
2008-11-18 10:40:00,23.96,23.97,23.81,23.87,39500.0,16.2325,16.2393,16.1309,16.1715,39500.0
2008-11-18 10:50:00,23.85,23.99,23.83,23.96,68800.0,16.158,16.2528,16.1444,16.2325,68800.0
2008-11-18 11:00:00,23.96,23.97,23.89,23.97,42100.0,16.2325,16.2393,16.1851,16.2393,42100.0
2008-11-18 11:10:00,23.97,23.98,23.91,23.98,44200.0,16.2393,16.2461,16.1986,16.2461,44200.0
2008-11-18 11:20:00,23.98,23.98,23.93,23.94,21900.0,16.2461,16.2461,16.2122,16.219,21900.0
2008-11-18 11:30:00,23.94,24.0,23.93,23.98,29600.0,16.219,16.2596,16.2122,16.2461,29600.0
2008-11-18 11:40:00,23.98,24.05,23.97,24.03,85400.0,16.2461,16.2935,16.2393,16.2799,85400.0
2008-11-18 11:50:00,24.02,24.05,23.99,24.04,122600.0,16.2732,16.2935,16.2528,16.2867,122600.0
2008-11-18 12:00:00,24.05,24.05,24.02,24.04,66200.0,16.2935,16.2935,16.2732,16.2867,66200.0
2008-11-18 12:10:00,24.05,24.1,24.04,24.05,65100.0,16.2935,16.3274,16.2867,16.2935,65100.0
2008-11-18 12:20:00,24.05,24.08,24.0,24.02,30900.0,16.2935,16.3138,16.2596,16.2732,30900.0
2008-11-18 12:30:00,24.0,24.02,23.83,23.85,30000.0,16.2596,16.2732,16.1444,16.158,30000.0
2008-11-18 12:40:00,23.85,23.93,23.84,23.87,32300.0,16.158,16.2122,16.1512,16.1715,32300.0
2008-11-18 12:50:00,23.86,23.89,23.78,23.88,34800.0,16.1648,16.1851,16.1106,16.1783,34800.0
2008-11-18 13:00:00,23.88,23.89,23.77,23.79,34000.0,16.1783,16.1851,16.1038,16.1173,34000.0
2008-11-18 13:10:00,23.78,23.81,23.66,23.7,27900.0,16.1106,16.1309,16.0293,16.0564,27900.0
2008-11-18 13:20:00,23.73,23.75,23.61,23.65,49600.0,16.0767,16.0902,15.9954,16.0225,49600.0
2008-11-18 13:30:00,23.66,23.7,23.41,23.45,90300.0,16.0293,16.0564,15.8599,15.887,90300.0
2008-11-18 13:40:00,23.47,23.55,23.09,23.12,78300.0,15.9005,15.9547,15.6431,15.6634,78300.0
2008-11-18 13:50:00,23.12,23.27,23.08,23.26,106600.0,15.6634,15.765,15.6363,15.7583,106600.0
2008-11-18 14:00:00,23.27,23.3,23.15,23.15,65000.0,15.765,15.7854,15.6838,15.6838,65000.0
2008-11-18 14:10:00,23.15,23.31,23.13,23.19,73100.0,15.6838,15.7921,15.6702,15.7108,73100.0
2008-11-18 14:20:00,23.19,23.35,23.12,23.19,60500.0,15.7108,15.8192,15.6634,15.7108,60500.0
2008-11-18 14:30:00,23.21,23.24,23.12,23.18,38700.0,15.7244,15.7447,15.6634,15.7041,38700.0
2008-11-18 14:40:00,23.15,23.23,22.97,22.99,55800.0,15.6838,15.7379,15.5618,15.5754,55800.0
2008-11-18 14:50:00,22.97,23.19,22.93,23.07,46400.0,15.5618,15.7108,15.5347,15.6296,46400.0
2008-11-18 15:00:00,23.09,23.28,23.05,23.27,67800.0,15.6431,15.7718,15.616,15.765,67800.0
2008-11-18 15:10:00,23.29,23.33,23.05,23.26,104800.0,15.7786,15.8057,15.616,15.7583,104800.0
2008-11-18 15:20:00,23.27,23.36,23.07,23.23,80600.0,15.765,15.826,15.6296,15.7379,80600.0
2008-11-18 15:30:00,23.25,23.38,23.05,23.24,90400.0,15.7515,15.8396,15.616,15.7447,90400.0
2008-11-18 15:40:00,23.24,23.46,23.2,23.38,145800.0,15.7447,15.8938,15.7176,15.8396,145800.0
2008-11-18 15:50:00,23.37,23.66,23.37,23.63,138100.0,15.8328,16.0293,15.8328,16.0089,138100.0
2008-11-19 09:30:00,23.6,24.24,23.6,24.18,82000.0,15.9886,16.4222,15.9886,16.3816,82000.0
2008-11-19 09:40:00,24.2,24.25,24.1,24.23,48800.0,16.3951,16.429,16.3274,16.4154,48800.0
2008-11-19 09:50:00,24.25,24.29,24.14,24.25,81700.0,16.429,16.4561,16.3545,16.429,81700.0
2008-11-19 10:00:00,24.25,24.37,24.15,24.3,108100.0,16.429,16.5103,16.3612,16.4629,108100.0
2008-11-19 10:10:00,24.3,24.32,24.03,24.03,96300.0,16.4629,16.4764,16.2799,16.2799,96300.0
2008-11-19 10:20:00,24.03,24.21,23.94,24.19,32600.0,16.2799,16.4019,16.219,16.3883,32600.0
2008-11-19 10:30:00,24.18,24.19,23.86,23.88,35000.0,16.3816,16.3883,16.1648,16.1783,35000.0
2008-11-19 10:40:00,23.87,23.87,23.4,23.41,33600.0,16.1715,16.1715,15.8531,15.8599,33600.0
2008-11-19 10:50:00,23.42,23.43,23.26,23.32,78500.0,15.8667,15.8734,15.7583,15.7989,78500.0
2008-11-19 11:00:00,23.3,23.45,23.29,23.45,21700.0,15.7854,15.887,15.7786,15.887,21700.0
2008-11-19 11:10:00,23.44,23.46,23.4,23.46,22600.0,15.8802,15.8938,15.8531,15.8938,22600.0
2008-11-19 11:20:00,23.46,23.47,23.11,23.11,25800.0,15.8938,15.9005,15.6567,15.6567,25800.0
2008-11-19 11:30:00,23.13,23.14,22.94,22.96,27800.0,15.6702,15.677,15.5415,15.555,27800.0
2008-11-19 11:40:00,22.97,23.01,22.88,22.94,17000.0,15.5618,15.5889,15.5008,15.5415,17000.0
2008-11-19 11:50:00,22.94,23.14,22.94,22.98,23100.0,15.5415,15.677,15.5415,15.5686,23100.0
2008-11-19 12:00:00,22.97,23.01,22.71,22.96,122600.0,15.5618,15.5889,15.3857,15.555,122600.0
2008-11-19 12:10:00,22.94,22.97,22.72,22.74,28700.0,15.5415,15.5618,15.3924,15.406,28700.0
2008-11-19 12:20:00,22.72,22.83,22.72,22.77,44000.0,15.3924,15.467,15.3924,15.4263,44000.0
2008-11-19 12:30:00,22.74,22.85,22.74,22.85,16900.0,15.406,15.4805,15.406,15.4805,16900.0
2008-11-19 12:40:00,22.85,23.03,22.85,22.95,31700.0,15.4805,15.6025,15.4805,15.5483,31700.0
2008-11-19 12:50:00,22.95,22.96,22.84,22.84,27000.0,15.5483,15.555,15.4737,15.4737,27000.0
2008-11-19 13:00:00,22.85,22.99,22.81,22.92,72800.0,15.4805,15.5754,15.4534,15.5279,72800.0
2008-11-19 13:10:00,22.91,23.02,22.9,23.0,22800.0,15.5212,15.5957,15.5144,15.5821,22800.0
2008-11-19 13:20:00,23.0,23.1,22.94,22.94,21700.0,15.5821,15.6499,15.5415,15.5415,21700.0
2008-11-19 13:30:00,22.95,22.95,22.84,22.91,35400.0,15.5483,15.5483,15.4737,15.5212,35400.0
2008-11-19 13:40:00,22.91,23.05,22.91,23.01,16500.0,15.5212,15.616,15.5212,15.5889,16500.0
2008-11-19 13:50:00,23.01,23.19,22.97,23.15,18100.0,15.5889,15.7108,15.5618,15.6838,18100.0
2008-11-19 14:00:00,23.14,23.14,22.88,23.03,23500.0,15.677,15.677,15.5008,15.6025,23500.0
2008-11-19 14:10:00,23.02,23.12,23.0,23.0,24700.0,15.5957,15.6634,15.5821,15.5821,24700.0
2008-11-19 14:20:00,23.0,23.08,22.87,23.0,46400.0,15.5821,15.6363,15.4941,15.5821,46400.0
2008-11-19 14:30:00,23.0,23.06,22.9,22.91,43500.0,15.5821,15.6228,15.5144,15.5212,43500.0
2008-11-19 14:40:00,22.91,23.21,22.87,23.16,55600.0,15.5212,15.7244,15.4941,15.6905,55600.0
2008-11-19 14:50:00,23.16,23.17,23.0,23.05,57100.0,15.6905,15.6973,15.5821,15.616,57100.0
2008-11-19 15:00:00,23.03,23.15,22.87,23.15,51800.0,15.6025,15.6838,15.4941,15.6838,51800.0
2008-11-19 15:10:00,23.13,23.13,22.83,22.86,53900.0,15.6702,15.6702,15.467,15.4873,53900.0
2008-11-19 15:20:00,22.85,22.94,22.74,22.87,55200.0,15.4805,15.5415,15.406,15.4941,55200.0
2008-11-19 15:30:00,22.88,22.99,22.74,22.74,42900.0,15.5008,15.5754,15.406,15.406,42900.0
2008-11-19 15:40:00,22.73,22.84,22.42,22.53,50700.0,15.3992,15.4737,15.1892,15.2637,50700.0
2008-11-19 15:50:00,22.53,22.57,22.21,22.23,109600.0,15.2637,15.2908,15.0469,15.0605,109600.0
2008-11-20 09:30:00,22.0,22.17,21.75,21.75,56100.0,14.9046,15.0198,14.7353,14.7353,56100.0
2008-11-20 09:40:00,21.76,21.78,21.42,21.57,60700.0,14.742,14.7556,14.5117,14.6133,60700.0
2008-11-20 09:50:00,21.56,21.78,21.56,21.57,102200.0,14.6066,14.7556,14.6066,14.6133,102200.0
2008-11-20 10:00:00,21.56,21.73,21.44,21.5,37800.0,14.6066,14.7217,14.5253,14.5659,37800.0
2008-11-20 10:10:00,21.54,21.59,21.36,21.36,88700.0,14.593,14.6269,14.4711,14.4711,88700.0
2008-11-20 10:20:00,21.38,21.85,21.35,21.73,87900.0,14.4846,14.803,14.4643,14.7217,87900.0
2008-11-20 10:30:00,21.75,21.77,21.46,21.51,107000.0,14.7353,14.7488,14.5388,14.5727,107000.0
2008-11-20 10:40:00,21.5,22.02,21.45,21.85,78600.0,14.5659,14.9182,14.532,14.803,78600.0
2008-11-20 10:50:00,21.85,21.86,21.56,21.68,62100.0,14.803,14.8098,14.6066,14.6878,62100.0
2008-11-20 11:00:00,21.73,22.0,21.65,21.79,47900.0,14.7217,14.9046,14.6675,14.7624,47900.0
2008-11-20 11:10:00,21.74,22.0,21.62,21.93,72800.0,14.7285,14.9046,14.6472,14.8572,72800.0
2008-11-20 11:20:00,21.93,22.02,21.75,21.97,63900.0,14.8572,14.9182,14.7353,14.8843,63900.0
2008-11-20 11:30:00,21.98,22.08,21.95,22.0,68900.0,14.8911,14.9588,14.8708,14.9046,68900.0
2008-11-20 11:40:00,21.98,22.19,21.95,22.01,92700.0,14.8911,15.0334,14.8708,14.9114,92700.0
2008-11-20 11:50:00,22.01,22.15,21.95,22.1,84700.0,14.9114,15.0063,14.8708,14.9724,84700.0
2008-11-20 12:00:00,22.08,22.09,21.69,21.76,45000.0,14.9588,14.9656,14.6946,14.742,45000.0
2008-11-20 12:10:00,21.76,21.94,21.76,21.87,49000.0,14.742,14.864,14.742,14.8166,49000.0
2008-11-20 12:20:00,21.9,21.98,21.73,21.85,77200.0,14.8369,14.8911,14.7217,14.803,77200.0
2008-11-20 12:30:00,21.85,22.1,21.8,21.84,84900.0,14.803,14.9724,14.7691,14.7962,84900.0
2008-11-20 12:40:00,21.85,22.18,21.79,22.14,42700.0,14.803,15.0266,14.7624,14.9995,42700.0
2008-11-20 12:50:00,22.15,22.21,21.73,21.76,87700.0,15.0063,15.0469,14.7217,14.742,87700.0
2008-11-20 13:00:00,21.76,21.76,21.54,21.66,46800.0,14.742,14.742,14.593,14.6743,46800.0
2008-11-20 13:10:00,21.69,21.95,21.57,21.75,40100.0,14.6946,14.8708,14.6133,14.7353,40100.0
2008-11-20 13:20:00,21.73,21.79,21.53,21.58,35300.0,14.7217,14.7624,14.5862,14.6201,35300.0
2008-11-20 13:30:00,21.57,21.79,21.34,21.45,63600.0,14.6133,14.7624,14.4575,14.532,63600.0
2008-11-20 13:40:00,21.43,21.74,21.39,21.69,60300.0,14.5185,14.7285,14.4914,14.6946,60300.0
2008-11-20 13:50:00,21.68,21.7,21.51,21.66,76000.0,14.6878,14.7014,14.5727,14.6743,76000.0
2008-11-20 14:00:00,21.66,21.69,21.4,21.45,80500.0,14.6743,14.6946,14.4982,14.532,80500.0
2008-11-20 14:10:00,21.45,21.54,21.31,21.32,41100.0,14.532,14.593,14.4372,14.444,41100.0
2008-11-20 14:20:00,21.34,21.46,21.32,21.33,36200.0,14.4575,14.5388,14.444,14.4507,36200.0
2008-11-20 14:30:00,21.34,21.35,21.21,21.25,32900.0,14.4575,14.4643,14.3694,14.3965,32900.0
2008-11-20 14:40:00,21.25,21.33,21.12,21.18,47500.0,14.3965,14.4507,14.3085,14.3491,47500.0
2008-11-20 14:50:00,21.15,21.25,21.07,21.18,37900.0,14.3288,14.3965,14.2746,14.3491,37900.0
2008-11-20 15:00:00,21.15,21.39,21.14,21.24,54600.0,14.3288,14.4914,14.322,14.3898,54600.0
2008-11-20 15:10:00,21.17,21.39,21.08,21.13,63500.0,14.3423,14.4914,14.2814,14.3152,63500.0
2008-11-20 15:20:00,21.13,21.13,20.86,20.92,81500.0,14.3152,14.3152,14.1323,14.173,81500.0
2008-11-20 15:30:00,20.91,21.15,20.88,20.88,93100.0,14.1662,14.3288,14.1459,14.1459,93100.0
2008-11-20 15:40:00,20.89,20.96,20.67,20.87,174400.0,14.1526,14.2001,14.0036,14.1391,174400.0
2008-11-20 15:50:00,20.88,20.88,20.18,20.37,280000.0,14.1459,14.1459,13.6716,13.8003,280000.0
2008-11-21 09:30:00,20.95,21.39,20.67,20.67,46100.0,14.1933,14.4914,14.0036,14.0036,46100.0
2008-11-21 09:40:00,20.67,20.79,20.49,20.66,50500.0,14.0036,14.0849,13.8816,13.9968,50500.0
2008-11-21 09:50:00,20.7,20.76,20.28,20.43,77000.0,14.0239,14.0646,13.7394,13.841,77000.0
2008-11-21 10:00:00,20.43,20.53,20.34,20.5,54800.0,13.841,13.9087,13.78,13.8884,54800.0
2008-11-21 10:10:00,20.5,20.54,20.28,20.41,45900.0,13.8884,13.9155,13.7394,13.8274,45900.0
2008-11-21 10:20:00,20.42,20.61,20.31,20.36,36800.0,13.8342,13.9629,13.7597,13.7936,36800.0
2008-11-21 10:30:00,20.38,20.39,20.11,20.24,63100.0,13.8071,13.8139,13.6242,13.7123,63100.0
2008-11-21 10:40:00,20.24,20.32,20.13,20.22,42400.0,13.7123,13.7665,13.6377,13.6987,42400.0
2008-11-21 10:50:00,20.22,20.28,19.91,20.0,43500.0,13.6987,13.7394,13.4887,13.5497,43500.0
2008-11-21 11:00:00,20.0,20.05,19.77,19.8,75800.0,13.5497,13.5836,13.3939,13.4142,75800.0
2008-11-21 11:10:00,19.8,20.14,19.8,20.13,50900.0,13.4142,13.6445,13.4142,13.6377,50900.0
2008-11-21 11:20:00,20.13,20.42,20.07,20.34,49300.0,13.6377,13.8342,13.5971,13.78,49300.0
2008-11-21 11:30:00,20.35,20.49,20.33,20.4,29400.0,13.7868,13.8816,13.7732,13.8207,29400.0
2008-11-21 11:40:00,20.39,20.47,20.32,20.35,30600.0,13.8139,13.8681,13.7665,13.7868,30600.0
2008-11-21 11:50:00,20.33,20.4,20.11,20.19,38600.0,13.7732,13.8207,13.6242,13.6784,38600.0
2008-11-21 12:00:00,20.21,20.33,20.11,20.21,29400.0,13.6919,13.7732,13.6242,13.6919,29400.0
2008-11-21 12:10:00,20.2,20.33,20.1,20.15,34900.0,13.6852,13.7732,13.6174,13.6513,34900.0
2008-11-21 12:20:00,20.14,20.3,20.12,20.29,50800.0,13.6445,13.7529,13.631,13.7461,50800.0
2008-11-21 12:30:00,20.3,20.44,20.18,20.4,30300.0,13.7529,13.8478,13.6716,13.8207,30300.0
2008-11-21 12:40:00,20.39,20.44,20.31,20.32,26600.0,13.8139,13.8478,13.7597,13.7665,26600.0
2008-11-21 12:50:00,20.32,20.32,20.18,20.2,29300.0,13.7665,13.7665,13.6716,13.6852,29300.0
2008-11-21 13:00:00,20.22,20.32,20.09,20.32,35700.0,13.6987,13.7665,13.6106,13.7665,35700.0
2008-11-21 13:10:00,20.34,20.4,20.28,20.33,30400.0,13.78,13.8207,13.7394,13.7732,30400.0
2008-11-21 13:20:00,20.32,20.32,20.19,20.27,23600.0,13.7665,13.7665,13.6784,13.7326,23600.0
2008-11-21 13:30:00,20.28,20.35,20.14,20.18,19800.0,13.7394,13.7868,13.6445,13.6716,19800.0
2008-11-21 13:40:00,20.15,20.31,20.15,20.23,18100.0,13.6513,13.7597,13.6513,13.7055,18100.0
2008-11-21 13:50:00,20.24,20.24,19.99,19.99,62700.0,13.7123,13.7123,13.5429,13.5429,62700.0
2008-11-21 14:00:00,19.99,20.34,19.99,20.26,48900.0,13.5429,13.78,13.5429,13.7258,48900.0
2008-11-21 14:10:00,20.29,20.36,20.22,20.3,35600.0,13.7461,13.7936,13.6987,13.7529,35600.0
2008-11-21 14:20:00,20.29,20.4,20.25,20.28,42600.0,13.7461,13.8207,13.719,13.7394,42600.0
2008-11-21 14:30:00,20.27,20.27,19.99,20.05,73300.0,13.7326,13.7326,13.5429,13.5836,73300.0
2008-11-21 14:40:00,20.03,20.29,19.79,20.26,66500.0,13.57,13.7461,13.4074,13.7258,66500.0
2008-11-21 14:50:00,20.24,20.27,20.05,20.15,36500.0,13.7123,13.7326,13.5836,13.6513,36500.0
2008-11-21 15:00:00,20.15,20.49,20.14,20.3,92800.0,13.6513,13.8816,13.6445,13.7529,92800.0
2008-11-21 15:10:00,20.29,20.48,20.28,20.44,143700.0,13.7461,13.8749,13.7394,13.8478,143700.0
2008-11-21 15:20:00,20.44,20.65,20.27,20.55,97100.0,13.8478,13.99,13.7326,13.9223,97100.0
2008-11-21 15:30:00,20.53,20.9,20.46,20.73,155500.0,13.9087,14.1594,13.8613,14.0442,155500.0
2008-11-21 15:40:00,20.73,21.0,20.68,20.99,106700.0,14.0442,14.2272,14.0104,14.2204,106700.0
2008-11-21 15:50:00,21.0,21.13,20.78,21.09,225100.0,14.2272,14.3152,14.0781,14.2881,225100.0
2008-11-24 09:30:00,21.53,21.57,21.06,21.47,56900.0,14.5862,14.6133,14.2678,14.5456,56900.0
2008-11-24 09:40:00,21.48,21.53,21.33,21.48,32900.0,14.5524,14.5862,14.4507,14.5524,32900.0
2008-11-24 09:50:00,21.47,21.64,21.47,21.64,77100.0,14.5456,14.6607,14.5456,14.6607,77100.0
2008-11-24 10:00:00,21.64,21.74,21.63,21.74,67000.0,14.6607,14.7285,14.654,14.7285,67000.0
2008-11-24 10:10:00,21.74,21.84,21.69,21.8,61900.0,14.7285,14.7962,14.6946,14.7691,61900.0
2008-11-24 10:20:00,21.8,22.09,21.73,22.09,104400.0,14.7691,14.9656,14.7217,14.9656,104400.0
2008-11-24 10:30:00,22.07,22.31,22.07,22.24,137600.0,14.9521,15.1147,14.9521,15.0672,137600.0
2008-11-24 10:40:00,22.26,22.47,22.23,22.23,143700.0,15.0808,15.2231,15.0605,15.0605,143700.0
2008-11-24 10:50:00,22.23,22.38,22.12,22.3,48200.0,15.0605,15.1621,14.9859,15.1079,48200.0
2008-11-24 11:00:00,22.33,22.35,22.22,22.26,28400.0,15.1282,15.1418,15.0537,15.0808,28400.0
2008-11-24 11:10:00,22.24,22.37,22.19,22.3,46400.0,15.0672,15.1553,15.0334,15.1079,46400.0
2008-11-24 11:20:00,22.28,22.45,22.27,22.4,59500.0,15.0943,15.2095,15.0876,15.1756,59500.0
2008-11-24 11:30:00,22.38,22.49,22.31,22.41,41500.0,15.1621,15.2366,15.1147,15.1824,41500.0
2008-11-24 11:40:00,22.41,22.43,22.25,22.35,27400.0,15.1824,15.196,15.074,15.1418,27400.0
2008-11-24 11:50:00,22.35,22.45,22.34,22.4,19900.0,15.1418,15.2095,15.135,15.1756,19900.0
2008-11-24 12:00:00,22.4,22.46,22.32,22.38,27800.0,15.1756,15.2163,15.1214,15.1621,27800.0
2008-11-24 12:10:00,22.38,22.44,22.12,22.16,71900.0,15.1621,15.2027,14.9859,15.013,71900.0
2008-11-24 12:20:00,22.16,22.24,22.08,22.17,71300.0,15.013,15.0672,14.9588,15.0198,71300.0
2008-11-24 12:30:00,22.17,22.28,22.11,22.12,24300.0,15.0198,15.0943,14.9792,14.9859,24300.0
2008-11-24 12:40:00,22.12,22.41,22.08,22.41,40700.0,14.9859,15.1824,14.9588,15.1824,40700.0
2008-11-24 12:50:00,22.4,22.53,22.39,22.51,47200.0,15.1756,15.2637,15.1689,15.2502,47200.0
2008-11-24 13:00:00,22.51,22.63,22.46,22.51,65700.0,15.2502,15.3315,15.2163,15.2502,65700.0
2008-11-24 13:10:00,22.5,22.56,22.37,22.46,21600.0,15.2434,15.284,15.1553,15.2163,21600.0
2008-11-24 13:20:00,22.44,22.49,22.37,22.47,19600.0,15.2027,15.2366,15.1553,15.2231,19600.0
2008-11-24 13:30:00,22.46,22.48,22.38,22.39,13500.0,15.2163,15.2298,15.1621,15.1689,13500.0
2008-11-24 13:40:00,22.41,22.46,22.26,22.3,19000.0,15.1824,15.2163,15.0808,15.1079,19000.0
2008-11-24 13:50:00,22.31,22.58,22.27,22.55,42400.0,15.1147,15.2976,15.0876,15.2773,42400.0
2008-11-24 14:00:00,22.56,22.56,22.26,22.33,37700.0,15.284,15.284,15.0808,15.1282,37700.0
2008-11-24 14:10:00,22.33,22.4,22.14,22.33,50100.0,15.1282,15.1756,14.9995,15.1282,50100.0
2008-11-24 14:20:00,22.34,22.46,22.31,22.38,47700.0,15.135,15.2163,15.1147,15.1621,47700.0
2008-11-24 14:30:00,22.39,22.66,22.39,22.6,51600.0,15.1689,15.3518,15.1689,15.3111,51600.0
2008-11-24 14:40:00,22.6,22.66,22.34,22.38,45500.0,15.3111,15.3518,15.135,15.1621,45500.0
2008-11-24 14:50:00,22.39,22.65,22.39,22.62,52200.0,15.1689,15.345,15.1689,15.3247,52200.0
2008-11-24 15:00:00,22.63,22.79,22.48,22.79,56700.0,15.3315,15.4399,15.2298,15.4399,56700.0
2008-11-24 15:10:00,22.8,22.83,22.6,22.74,81100.0,15.4466,15.467,15.3111,15.406,81100.0
2008-11-24 15:20:00,22.74,22.99,22.69,22.93,147700.0,15.406,15.5754,15.3721,15.5347,147700.0
2008-11-24 15:30:00,22.93,23.0,22.79,22.87,103100.0,15.5347,15.5821,15.4399,15.4941,103100.0
2008-11-24 15:40:00,22.85,23.18,22.77,22.78,115300.0,15.4805,15.7041,15.4263,15.4331,115300.0
2008-11-24 15:50:00,22.79,22.95,22.55,22.82,164500.0,15.4399,15.5483,15.2773,15.4602,164500.0
2008-11-25 09:30:00,22.97,23.58,22.74,22.88,107300.0,15.5618,15.9751,15.406,15.5008,107300.0
2008-11-25 09:40:00,22.88,23.12,22.82,23.0,34300.0,15.5008,15.6634,15.4602,15.5821,34300.0
2008-11-25 09:50:00,23.0,23.1,22.9,23.06,59900.0,15.5821,15.6499,15.5144,15.6228,59900.0
2008-11-25 10:00:00,23.06,23.23,23.0,23.12,96500.0,15.6228,15.7379,15.5821,15.6634,96500.0
2008-11-25 10:10:00,23.13,23.16,22.94,23.0,35100.0,15.6702,15.6905,15.5415,15.5821,35100.0
2008-11-25 10:20:00,23.0,23.06,22.91,23.01,59200.0,15.5821,15.6228,15.5212,15.5889,59200.0
2008-11-25 10:30:00,23.0,23.13,22.93,22.95,102000.0,15.5821,15.6702,15.5347,15.5483,102000.0
2008-11-25 10:40:00,22.91,22.93,22.75,22.81,47400.0,15.5212,15.5347,15.4128,15.4534,47400.0
2008-11-25 10:50:00,22.81,22.87,22.66,22.72,31400.0,15.4534,15.4941,15.3518,15.3924,31400.0
2008-11-25 11:00:00,22.71,22.78,22.32,22.42,56300.0,15.3857,15.4331,15.1214,15.1892,56300.0
2008-11-25 11:10:00,22.42,22.61,22.35,22.61,43600.0,15.1892,15.3179,15.1418,15.3179,43600.0
2008-11-25 11:20:00,22.61,22.84,22.53,22.78,41500.0,15.3179,15.4737,15.2637,15.4331,41500.0
2008-11-25 11:30:00,22.75,22.82,22.67,22.73,25500.0,15.4128,15.4602,15.3586,15.3992,25500.0
2008-11-25 11:40:00,22.71,22.92,22.71,22.86,25100.0,15.3857,15.5279,15.3857,15.4873,25100.0
2008-11-25 11:50:00,22.88,22.99,22.79,22.8,22700.0,15.5008,15.5754,15.4399,15.4466,22700.0
2008-11-25 12:00:00,22.78,22.85,22.71,22.77,30400.0,15.4331,15.4805,15.3857,15.4263,30400.0
2008-11-25 12:10:00,22.77,22.79,22.51,22.55,19500.0,15.4263,15.4399,15.2502,15.2773,19500.0
2008-11-25 12:20:00,22.58,22.59,22.49,22.5,16000.0,15.2976,15.3044,15.2366,15.2434,16000.0
2008-11-25 12:30:00,22.5,22.52,22.35,22.48,51700.0,15.2434,15.2569,15.1418,15.2298,51700.0
2008-11-25 12:40:00,22.48,22.51,22.27,22.28,19100.0,15.2298,15.2502,15.0876,15.0943,19100.0
2008-11-25 12:50:00,22.27,22.29,22.14,22.2,52400.0,15.0876,15.1011,14.9995,15.0401,52400.0
2008-11-25 13:00:00,22.21,22.34,22.15,22.32,17200.0,15.0469,15.135,15.0063,15.1214,17200.0
2008-11-25 13:10:00,22.32,22.33,22.16,22.24,19200.0,15.1214,15.1282,15.013,15.0672,19200.0
2008-11-25 13:20:00,22.25,22.38,22.22,22.3,103800.0,15.074,15.1621,15.0537,15.1079,103800.0
2008-11-25 13:30:00,22.3,22.41,22.3,22.4,43400.0,15.1079,15.1824,15.1079,15.1756,43400.0
2008-11-25 13:40:00,22.4,22.6,22.38,22.56,23400.0,15.1756,15.3111,15.1621,15.284,23400.0
2008-11-25 13:50:00,22.56,22.65,22.51,22.51,33700.0,15.284,15.345,15.2502,15.2502,33700.0
2008-11-25 14:00:00,22.5,22.69,22.45,22.54,47900.0,15.2434,15.3721,15.2095,15.2705,47900.0
2008-11-25 14:10:00,22.53,22.6,22.4,22.58,102100.0,15.2637,15.3111,15.1756,15.2976,102100.0
2008-11-25 14:20:00,22.58,22.58,22.48,22.49,65900.0,15.2976,15.2976,15.2298,15.2366,65900.0
2008-11-25 14:30:00,22.49,22.68,22.45,22.68,91800.0,15.2366,15.3653,15.2095,15.3653,91800.0
2008-11-25 14:40:00,22.69,22.8,22.62,22.71,70300.0,15.3721,15.4466,15.3247,15.3857,70300.0
2008-11-25 14:50:00,22.71,22.93,22.63,22.88,96500.0,15.3857,15.5347,15.3315,15.5008,96500.0
2008-11-25 15:00:00,22.86,23.0,22.72,22.9,95700.0,15.4873,15.5821,15.3924,15.5144,95700.0
2008-11-25 15:10:00,22.91,22.95,22.73,22.83,80500.0,15.5212,15.5483,15.3992,15.467,80500.0
2008-11-25 15:20:00,22.85,22.93,22.71,22.93,70100.0,15.4805,15.5347,15.3857,15.5347,70100.0
2008-11-25 15:30:00,22.93,23.07,22.82,22.93,92100.0,15.5347,15.6296,15.4602,15.5347,92100.0
2008-11-25 15:40:00,22.92,23.33,22.87,23.33,121400.0,15.5279,15.8057,15.4941,15.8057,121400.0
2008-11-25 15:50:00,23.32,23.58,23.1,23.23,300600.0,15.7989,15.9751,15.6499,15.7379,300600.0
2008-11-26 09:30:00,22.84,22.98,20.73,22.45,60200.0,15.4737,15.5686,14.0442,15.2095,60200.0
2008-11-26 09:40:00,22.49,22.61,22.31,22.57,58000.0,15.2366,15.3179,15.1147,15.2908,58000.0
2008-11-26 09:50:00,22.6,22.92,22.59,22.78,50100.0,15.3111,15.5279,15.3044,15.4331,50100.0
2008-11-26 10:00:00,22.77,23.14,22.77,23.08,30300.0,15.4263,15.677,15.4263,15.6363,30300.0
2008-11-26 10:10:00,23.04,23.27,22.9,23.05,41000.0,15.6092,15.765,15.5144,15.616,41000.0
2008-11-26 10:20:00,23.03,23.15,22.85,23.04,57600.0,15.6025,15.6838,15.4805,15.6092,57600.0
2008-11-26 10:30:00,23.05,23.09,22.76,22.87,55100.0,15.616,15.6431,15.4195,15.4941,55100.0
2008-11-26 10:40:00,22.85,22.89,22.64,22.64,26500.0,15.4805,15.5076,15.3382,15.3382,26500.0
2008-11-26 10:50:00,22.62,22.74,22.61,22.63,66700.0,15.3247,15.406,15.3179,15.3315,66700.0
2008-11-26 11:00:00,22.63,22.63,22.44,22.5,27300.0,15.3315,15.3315,15.2027,15.2434,27300.0
2008-11-26 11:10:00,22.48,22.66,22.48,22.6,36700.0,15.2298,15.3518,15.2298,15.3111,36700.0
2008-11-26 11:20:00,22.59,22.68,22.53,22.53,47200.0,15.3044,15.3653,15.2637,15.2637,47200.0
2008-11-26 11:30:00,22.51,22.68,22.5,22.6,30700.0,15.2502,15.3653,15.2434,15.3111,30700.0
2008-11-26 11:40:00,22.59,22.61,22.34,22.61,50200.0,15.3044,15.3179,15.135,15.3179,50200.0
2008-11-26 11:50:00,22.62,22.63,22.4,22.42,37900.0,15.3247,15.3315,15.1756,15.1892,37900.0
2008-11-26 12:00:00,22.42,22.44,22.24,22.36,38100.0,15.1892,15.2027,15.0672,15.1485,38100.0
2008-11-26 12:10:00,22.35,22.42,22.17,22.23,24300.0,15.1418,15.1892,15.0198,15.0605,24300.0
2008-11-26 12:20:00,22.24,22.35,22.13,22.3,42500.0,15.0672,15.1418,14.9927,15.1079,42500.0
2008-11-26 12:30:00,22.3,22.35,22.18,22.33,56500.0,15.1079,15.1418,15.0266,15.1282,56500.0
2008-11-26 12:40:00,22.33,22.48,22.29,22.39,31400.0,15.1282,15.2298,15.1011,15.1689,31400.0
2008-11-26 12:50:00,22.39,22.4,22.18,22.2,35500.0,15.1689,15.1756,15.0266,15.0401,35500.0
2008-11-26 13:00:00,22.2,22.42,22.2,22.28,17600.0,15.0401,15.1892,15.0401,15.0943,17600.0
2008-11-26 13:10:00,22.26,22.29,22.2,22.28,17700.0,15.0808,15.1011,15.0401,15.0943,17700.0
2008-11-26 13:20:00,22.29,22.37,22.2,22.33,17700.0,15.1011,15.1553,15.0401,15.1282,17700.0
2008-11-26 13:30:00,22.34,22.35,22.01,22.12,29800.0,15.135,15.1418,14.9114,14.9859,29800.0
2008-11-26 13:40:00,22.11,22.19,22.07,22.15,10600.0,14.9792,15.0334,14.9521,15.0063,10600.0
2008-11-26 13:50:00,22.16,22.16,21.99,22.04,22900.0,15.013,15.013,14.8979,14.9317,22900.0
2008-11-26 14:00:00,22.03,22.17,21.97,22.17,30700.0,14.925,15.0198,14.8843,15.0198,30700.0
2008-11-26 14:10:00,22.15,22.35,22.1,22.3,62600.0,15.0063,15.1418,14.9724,15.1079,62600.0
2008-11-26 14:20:00,22.29,22.4,22.23,22.34,29700.0,15.1011,15.1756,15.0605,15.135,29700.0
2008-11-26 14:30:00,22.35,22.52,22.35,22.52,31000.0,15.1418,15.2569,15.1418,15.2569,31000.0
2008-11-26 14:40:00,22.53,22.66,22.52,22.64,41100.0,15.2637,15.3518,15.2569,15.3382,41100.0
2008-11-26 14:50:00,22.64,22.65,22.57,22.6,19400.0,15.3382,15.345,15.2908,15.3111,19400.0
2008-11-26 15:00:00,22.6,22.61,22.45,22.53,40600.0,15.3111,15.3179,15.2095,15.2637,40600.0
2008-11-26 15:10:00,22.55,22.76,22.53,22.59,40900.0,15.2773,15.4195,15.2637,15.3044,40900.0
2008-11-26 15:20:00,22.58,22.58,22.45,22.54,46600.0,15.2976,15.2976,15.2095,15.2705,46600.0
2008-11-26 15:30:00,22.53,22.65,22.48,22.54,40100.0,15.2637,15.345,15.2298,15.2705,40100.0
2008-11-26 15:40:00,22.53,22.56,22.29,22.37,76900.0,15.2637,15.284,15.1011,15.1553,76900.0
2008-11-26 15:50:00,22.38,22.53,22.31,22.45,73200.0,15.1621,15.2637,15.1147,15.2095,73200.0
2008-11-28 09:30:00,22.6,23.35,22.54,23.3,62800.0,15.3111,15.8192,15.2705,15.7854,62800.0
2008-11-28 09:40:00,23.38,23.4,23.15,23.22,45500.0,15.8396,15.8531,15.6838,15.7312,45500.0
2008-11-28 09:50:00,23.25,23.25,23.14,23.25,47000.0,15.7515,15.7515,15.677,15.7515,47000.0
2008-11-28 10:00:00,23.26,23.34,23.24,23.33,52100.0,15.7583,15.8125,15.7447,15.8057,52100.0
2008-11-28 10:10:00,23.33,23.56,23.31,23.55,75400.0,15.8057,15.9615,15.7921,15.9547,75400.0
2008-11-28 10:20:00,23.55,23.65,23.43,23.43,58900.0,15.9547,16.0225,15.8734,15.8734,58900.0
2008-11-28 10:30:00,23.43,23.48,23.35,23.45,33600.0,15.8734,15.9073,15.8192,15.887,33600.0
2008-11-28 10:40:00,23.44,23.55,23.4,23.49,26000.0,15.8802,15.9547,15.8531,15.9141,26000.0
2008-11-28 10:50:00,23.49,23.55,23.47,23.49,37700.0,15.9141,15.9547,15.9005,15.9141,37700.0
2008-11-28 11:00:00,23.5,23.5,23.39,23.44,40600.0,15.9209,15.9209,15.8463,15.8802,40600.0
2008-11-28 11:10:00,23.45,23.49,23.41,23.48,28400.0,15.887,15.9141,15.8599,15.9073,28400.0
2008-11-28 11:20:00,23.49,23.6,23.46,23.57,29800.0,15.9141,15.9886,15.8938,15.9683,29800.0
2008-11-28 11:30:00,23.57,23.57,23.4,23.43,37100.0,15.9683,15.9683,15.8531,15.8734,37100.0
2008-11-28 11:40:00,23.42,23.51,23.38,23.5,31800.0,15.8667,15.9276,15.8396,15.9209,31800.0
2008-11-28 11:50:00,23.5,23.54,23.49,23.54,59600.0,15.9209,15.948,15.9141,15.948,59600.0
2008-11-28 12:00:00,23.54,23.65,23.53,23.63,44800.0,15.948,16.0225,15.9412,16.0089,44800.0
2008-11-28 12:10:00,23.63,23.67,23.55,23.61,82900.0,16.0089,16.036,15.9547,15.9954,82900.0
2008-11-28 12:20:00,23.62,23.65,23.57,23.6,56200.0,16.0022,16.0225,15.9683,15.9886,56200.0
2008-11-28 12:30:00,23.61,23.63,23.53,23.54,39800.0,15.9954,16.0089,15.9412,15.948,39800.0
2008-11-28 12:40:00,23.55,23.64,23.44,23.54,57300.0,15.9547,16.0157,15.8802,15.948,57300.0
2008-11-28 12:50:00,23.54,23.95,23.54,23.95,94300.0,15.948,16.2257,15.948,16.2257,94300.0
2008-11-28 13:00:00,23.95,24.0,23.95,24.0,76600.0,16.2257,16.2596,16.2257,16.2596,76600.0
2008-11-28 13:10:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 13:20:00,24.0,24.0,24.0,24.0,2200.0,16.2596,16.2596,16.2596,16.2596,2200.0
2008-11-28 13:30:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 13:40:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 13:50:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 14:00:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 14:10:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 14:20:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 14:30:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 14:40:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 14:50:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 15:00:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 15:10:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 15:20:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 15:30:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 15:40:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 15:50:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-12-01 09:30:00,22.81,23.78,22.81,23.5,174200.0,15.4534,16.1106,15.4534,15.9209,174200.0
2008-12-01 09:40:00,23.5,23.56,23.14,23.14,59200.0,15.9209,15.9615,15.677,15.677,59200.0
2008-12-01 09:50:00,23.13,23.13,23.03,23.06,99800.0,15.6702,15.6702,15.6025,15.6228,99800.0
2008-12-01 10:00:00,23.06,23.14,23.0,23.11,80900.0,15.6228,15.677,15.5821,15.6567,80900.0
2008-12-01 10:10:00,23.12,23.15,22.98,23.03,83000.0,15.6634,15.6838,15.5686,15.6025,83000.0
2008-12-01 10:20:00,23.02,23.08,22.82,22.86,40100.0,15.5957,15.6363,15.4602,15.4873,40100.0
2008-12-01 10:30:00,22.85,22.85,22.78,22.84,29600.0,15.4805,15.4805,15.4331,15.4737,29600.0
2008-12-01 10:40:00,22.83,22.87,22.76,22.77,26000.0,15.467,15.4941,15.4195,15.4263,26000.0
2008-12-01 10:50:00,22.77,22.79,22.67,22.67,23500.0,15.4263,15.4399,15.3586,15.3586,23500.0
2008-12-01 11:00:00,22.66,22.68,22.5,22.52,31200.0,15.3518,15.3653,15.2434,15.2569,31200.0
2008-12-01 11:10:00,22.52,22.69,22.49,22.69,35800.0,15.2569,15.3721,15.2366,15.3721,35800.0
2008-12-01 11:20:00,22.69,22.75,22.5,22.52,28200.0,15.3721,15.4128,15.2434,15.2569,28200.0
2008-12-01 11:30:00,22.52,22.82,22.51,22.8,17800.0,15.2569,15.4602,15.2502,15.4466,17800.0
2008-12-01 11:40:00,22.81,22.86,22.74,22.74,12300.0,15.4534,15.4873,15.406,15.406,12300.0
2008-12-01 11:50:00,22.73,22.74,22.66,22.66,19000.0,15.3992,15.406,15.3518,15.3518,19000.0
2008-12-01 12:00:00,22.66,22.67,22.58,22.67,21100.0,15.3518,15.3586,15.2976,15.3586,21100.0
2008-12-01 12:10:00,22.67,22.71,22.64,22.68,11200.0,15.3586,15.3857,15.3382,15.3653,11200.0
2008-12-01 12:20:00,22.68,22.68,22.56,22.57,16800.0,15.3653,15.3653,15.284,15.2908,16800.0
2008-12-01 12:30:00,22.57,22.6,22.45,22.47,23500.0,15.2908,15.3111,15.2095,15.2231,23500.0
2008-12-01 12:40:00,22.48,22.65,22.42,22.64,28500.0,15.2298,15.345,15.1892,15.3382,28500.0
2008-12-01 12:50:00,22.64,22.64,22.45,22.51,35900.0,15.3382,15.3382,15.2095,15.2502,35900.0
2008-12-01 13:00:00,22.51,22.65,22.5,22.64,19200.0,15.2502,15.345,15.2434,15.3382,19200.0
2008-12-01 13:10:00,22.65,22.85,22.65,22.85,27200.0,15.345,15.4805,15.345,15.4805,27200.0
2008-12-01 13:20:00,22.85,22.85,22.73,22.8,27300.0,15.4805,15.4805,15.3992,15.4466,27300.0
2008-12-01 13:30:00,22.8,22.89,22.79,22.79,25000.0,15.4466,15.5076,15.4399,15.4399,25000.0
2008-12-01 13:40:00,22.79,22.79,22.61,22.67,33200.0,15.4399,15.4399,15.3179,15.3586,33200.0
2008-12-01 13:50:00,22.67,22.78,22.57,22.78,40200.0,15.3586,15.4331,15.2908,15.4331,40200.0
2008-12-01 14:00:00,22.79,22.81,22.6,22.7,48600.0,15.4399,15.4534,15.3111,15.3789,48600.0
2008-12-01 14:10:00,22.7,22.77,22.61,22.66,70200.0,15.3789,15.4263,15.3179,15.3518,70200.0
2008-12-01 14:20:00,22.67,22.87,22.67,22.85,45500.0,15.3586,15.4941,15.3586,15.4805,45500.0
2008-12-01 14:30:00,22.83,22.95,22.74,22.81,39800.0,15.467,15.5483,15.406,15.4534,39800.0
2008-12-01 14:40:00,22.8,22.94,22.76,22.86,36000.0,15.4466,15.5415,15.4195,15.4873,36000.0
2008-12-01 14:50:00,22.86,23.04,22.78,22.82,43900.0,15.4873,15.6092,15.4331,15.4602,43900.0
2008-12-01 15:00:00,22.8,22.81,22.65,22.65,44500.0,15.4466,15.4534,15.345,15.345,44500.0
2008-12-01 15:10:00,22.66,22.81,22.64,22.67,52300.0,15.3518,15.4534,15.3382,15.3586,52300.0
2008-12-01 15:20:00,22.67,22.67,22.45,22.48,71900.0,15.3586,15.3586,15.2095,15.2298,71900.0
2008-12-01 15:30:00,22.49,22.55,22.42,22.42,93600.0,15.2366,15.2773,15.1892,15.1892,93600.0
2008-12-01 15:40:00,22.4,22.45,22.19,22.38,165600.0,15.1756,15.2095,15.0334,15.1621,165600.0
2008-12-01 15:50:00,22.39,22.4,21.85,21.98,179900.0,15.1689,15.1756,14.803,14.8911,179900.0
2008-12-02 09:30:00,22.11,22.34,21.9,21.96,61900.0,14.9792,15.135,14.8369,14.8775,61900.0
2008-12-02 09:40:00,22.02,22.35,22.0,22.35,49600.0,14.9182,15.1418,14.9046,15.1418,49600.0
2008-12-02 09:50:00,22.35,22.5,22.27,22.48,58500.0,15.1418,15.2434,15.0876,15.2298,58500.0
2008-12-02 10:00:00,22.52,22.68,22.43,22.61,71900.0,15.2569,15.3653,15.196,15.3179,71900.0
2008-12-02 10:10:00,22.62,22.67,22.34,22.35,102400.0,15.3247,15.3586,15.135,15.1418,102400.0
2008-12-02 10:20:00,22.36,22.58,22.33,22.55,81500.0,15.1485,15.2976,15.1282,15.2773,81500.0
2008-12-02 10:30:00,22.56,22.67,22.49,22.52,62800.0,15.284,15.3586,15.2366,15.2569,62800.0
2008-12-02 10:40:00,22.53,22.57,22.42,22.42,61800.0,15.2637,15.2908,15.1892,15.1892,61800.0
2008-12-02 10:50:00,22.41,22.51,22.4,22.5,42000.0,15.1824,15.2502,15.1756,15.2434,42000.0
2008-12-02 11:00:00,22.49,22.51,22.37,22.44,35800.0,15.2366,15.2502,15.1553,15.2027,35800.0
2008-12-02 11:10:00,22.45,22.48,22.25,22.46,179400.0,15.2095,15.2298,15.074,15.2163,179400.0
2008-12-02 11:20:00,22.46,22.52,22.42,22.42,58600.0,15.2163,15.2569,15.1892,15.1892,58600.0
2008-12-02 11:30:00,22.45,22.52,22.28,22.29,50900.0,15.2095,15.2569,15.0943,15.1011,50900.0
2008-12-02 11:40:00,22.3,22.52,22.27,22.52,27600.0,15.1079,15.2569,15.0876,15.2569,27600.0
2008-12-02 11:50:00,22.52,22.53,22.37,22.37,47100.0,15.2569,15.2637,15.1553,15.1553,47100.0
2008-12-02 12:00:00,22.39,22.46,22.28,22.41,47200.0,15.1689,15.2163,15.0943,15.1824,47200.0
2008-12-02 12:10:00,22.41,22.48,22.39,22.44,20500.0,15.1824,15.2298,15.1689,15.2027,20500.0
2008-12-02 12:20:00,22.45,22.45,22.35,22.42,26200.0,15.2095,15.2095,15.1418,15.1892,26200.0
2008-12-02 12:30:00,22.42,22.46,22.32,22.36,27100.0,15.1892,15.2163,15.1214,15.1485,27100.0
2008-12-02 12:40:00,22.37,22.37,22.29,22.32,23700.0,15.1553,15.1553,15.1011,15.1214,23700.0
2008-12-02 12:50:00,22.31,22.35,22.26,22.35,34300.0,15.1147,15.1418,15.0808,15.1418,34300.0
2008-12-02 13:00:00,22.35,22.36,22.3,22.33,26900.0,15.1418,15.1485,15.1079,15.1282,26900.0
2008-12-02 13:10:00,22.32,22.45,22.3,22.33,23800.0,15.1214,15.2095,15.1079,15.1282,23800.0
2008-12-02 13:20:00,22.33,22.36,22.3,22.34,27700.0,15.1282,15.1485,15.1079,15.135,27700.0
2008-12-02 13:30:00,22.33,22.34,22.11,22.12,42700.0,15.1282,15.135,14.9792,14.9859,42700.0
2008-12-02 13:40:00,22.13,22.23,22.11,22.16,34100.0,14.9927,15.0605,14.9792,15.013,34100.0
2008-12-02 13:50:00,22.15,22.24,22.1,22.23,31000.0,15.0063,15.0672,14.9724,15.0605,31000.0
2008-12-02 14:00:00,22.21,22.24,21.98,22.02,55600.0,15.0469,15.0672,14.8911,14.9182,55600.0
2008-12-02 14:10:00,22.02,22.06,21.95,22.0,39200.0,14.9182,14.9453,14.8708,14.9046,39200.0
2008-12-02 14:20:00,22.01,22.01,21.77,21.82,53100.0,14.9114,14.9114,14.7488,14.7827,53100.0
2008-12-02 14:30:00,21.83,21.93,21.78,21.91,68300.0,14.7895,14.8572,14.7556,14.8437,68300.0
2008-12-02 14:40:00,21.91,21.94,21.83,21.88,72800.0,14.8437,14.864,14.7895,14.8233,72800.0
2008-12-02 14:50:00,21.88,21.99,21.81,21.94,74900.0,14.8233,14.8979,14.7759,14.864,74900.0
2008-12-02 15:00:00,21.94,21.95,21.64,21.71,54700.0,14.864,14.8708,14.6607,14.7082,54700.0
2008-12-02 15:10:00,21.7,22.0,21.65,21.98,70700.0,14.7014,14.9046,14.6675,14.8911,70700.0
2008-12-02 15:20:00,22.01,22.17,21.95,22.1,86300.0,14.9114,15.0198,14.8708,14.9724,86300.0
2008-12-02 15:30:00,22.1,22.16,21.95,21.95,158200.0,14.9724,15.013,14.8708,14.8708,158200.0
2008-12-02 15:40:00,21.96,22.08,21.68,21.74,256100.0,14.8775,14.9588,14.6878,14.7285,256100.0
2008-12-02 15:50:00,21.75,22.13,21.67,22.07,261900.0,14.7353,14.9927,14.6811,14.9521,261900.0
2008-12-03 09:30:00,22.13,22.16,21.76,21.97,110000.0,14.9927,15.013,14.742,14.8843,110000.0
2008-12-03 09:40:00,21.97,22.16,21.88,22.15,67500.0,14.8843,15.013,14.8233,15.0063,67500.0
2008-12-03 09:50:00,22.15,22.24,22.05,22.13,123000.0,15.0063,15.0672,14.9385,14.9927,123000.0
2008-12-03 10:00:00,22.11,22.4,22.0,22.36,97200.0,14.9792,15.1756,14.9046,15.1485,97200.0
2008-12-03 10:10:00,22.35,22.52,22.28,22.34,106200.0,15.1418,15.2569,15.0943,15.135,106200.0
2008-12-03 10:20:00,22.35,22.53,22.35,22.49,104500.0,15.1418,15.2637,15.1418,15.2366,104500.0
2008-12-03 10:30:00,22.49,22.68,22.49,22.66,85500.0,15.2366,15.3653,15.2366,15.3518,85500.0
2008-12-03 10:40:00,22.67,23.12,22.61,23.09,139200.0,15.3586,15.6634,15.3179,15.6431,139200.0
2008-12-03 10:50:00,23.07,23.2,22.97,23.06,90400.0,15.6296,15.7176,15.5618,15.6228,90400.0
2008-12-03 11:00:00,23.07,23.22,23.07,23.12,112200.0,15.6296,15.7312,15.6296,15.6634,112200.0
2008-12-03 11:10:00,23.12,23.49,23.02,23.41,94700.0,15.6634,15.9141,15.5957,15.8599,94700.0
2008-12-03 11:20:00,23.42,23.58,23.36,23.5,133300.0,15.8667,15.9751,15.826,15.9209,133300.0
2008-12-03 11:30:00,23.5,23.54,23.34,23.45,63700.0,15.9209,15.948,15.8125,15.887,63700.0
2008-12-03 11:40:00,23.44,23.6,23.21,23.31,50000.0,15.8802,15.9886,15.7244,15.7921,50000.0
2008-12-03 11:50:00,23.31,23.69,23.31,23.69,51700.0,15.7921,16.0496,15.7921,16.0496,51700.0
2008-12-03 12:00:00,23.67,23.73,23.43,23.43,102000.0,16.036,16.0767,15.8734,15.8734,102000.0
2008-12-03 12:10:00,23.43,23.51,23.32,23.34,86200.0,15.8734,15.9276,15.7989,15.8125,86200.0
2008-12-03 12:20:00,23.34,23.53,23.3,23.53,79600.0,15.8125,15.9412,15.7854,15.9412,79600.0
2008-12-03 12:30:00,23.52,23.67,23.5,23.6,63600.0,15.9344,16.036,15.9209,15.9886,63600.0
2008-12-03 12:40:00,23.6,23.63,23.51,23.53,88200.0,15.9886,16.0089,15.9276,15.9412,88200.0
2008-12-03 12:50:00,23.54,23.59,23.35,23.37,98600.0,15.948,15.9818,15.8192,15.8328,98600.0
2008-12-03 13:00:00,23.37,23.38,23.08,23.11,442900.0,15.8328,15.8396,15.6363,15.6567,442900.0
2008-12-03 13:10:00,23.12,23.17,22.86,22.88,134900.0,15.6634,15.6973,15.4873,15.5008,134900.0
2008-12-03 13:20:00,22.88,22.96,22.77,22.9,156700.0,15.5008,15.555,15.4263,15.5144,156700.0
2008-12-03 13:30:00,22.89,23.18,22.75,23.08,182200.0,15.5076,15.7041,15.4128,15.6363,182200.0
2008-12-03 13:40:00,23.08,23.1,22.87,22.97,136600.0,15.6363,15.6499,15.4941,15.5618,136600.0
2008-12-03 13:50:00,22.98,23.11,22.87,23.0,135000.0,15.5686,15.6567,15.4941,15.5821,135000.0
2008-12-03 14:00:00,23.0,23.09,22.94,23.02,164400.0,15.5821,15.6431,15.5415,15.5957,164400.0
2008-12-03 14:10:00,23.03,23.2,23.01,23.11,205100.0,15.6025,15.7176,15.5889,15.6567,205100.0
2008-12-03 14:20:00,23.12,23.49,23.04,23.47,246100.0,15.6634,15.9141,15.6092,15.9005,246100.0
2008-12-03 14:30:00,23.47,23.62,22.71,22.81,687900.0,15.9005,16.0022,15.3857,15.4534,687900.0
2008-12-03 14:40:00,22.82,23.03,22.76,22.88,250300.0,15.4602,15.6025,15.4195,15.5008,250300.0
2008-12-03 14:50:00,22.89,23.0,22.82,22.82,121400.0,15.5076,15.5821,15.4602,15.4602,121400.0
2008-12-03 15:00:00,22.82,22.83,22.6,22.73,178400.0,15.4602,15.467,15.3111,15.3992,178400.0
2008-12-03 15:10:00,22.72,22.75,22.4,22.51,214700.0,15.3924,15.4128,15.1756,15.2502,214700.0
2008-12-03 15:20:00,22.51,22.54,22.34,22.43,213700.0,15.2502,15.2705,15.135,15.196,213700.0
2008-12-03 15:30:00,22.46,22.49,22.36,22.37,496200.0,15.2163,15.2366,15.1485,15.1553,496200.0
2008-12-03 15:40:00,22.39,22.4,22.01,22.08,675000.0,15.1689,15.1756,14.9114,14.9588,675000.0
2008-12-03 15:50:00,22.08,22.17,22.0,22.0,769100.0,14.9588,15.0198,14.9046,14.9046,769100.0
2008-12-04 09:30:00,21.79,22.14,21.79,22.05,200100.0,14.7624,14.9995,14.7624,14.9385,200100.0
2008-12-04 09:40:00,22.07,22.33,22.07,22.33,151700.0,14.9521,15.1282,14.9521,15.1282,151700.0
2008-12-04 09:50:00,22.34,22.4,22.27,22.27,99000.0,15.135,15.1756,15.0876,15.0876,99000.0
2008-12-04 10:00:00,22.27,22.54,22.25,22.4,433900.0,15.0876,15.2705,15.074,15.1756,433900.0
2008-12-04 10:10:00,22.39,22.41,22.12,22.2,136000.0,15.1689,15.1824,14.9859,15.0401,136000.0
2008-12-04 10:20:00,22.2,22.26,22.16,22.17,70400.0,15.0401,15.0808,15.013,15.0198,70400.0
2008-12-04 10:30:00,22.17,22.35,22.17,22.33,80800.0,15.0198,15.1418,15.0198,15.1282,80800.0
2008-12-04 10:40:00,22.33,22.4,22.26,22.36,87000.0,15.1282,15.1756,15.0808,15.1485,87000.0
2008-12-04 10:50:00,22.35,22.6,22.28,22.6,150700.0,15.1418,15.3111,15.0943,15.3111,150700.0
2008-12-04 11:00:00,22.6,22.63,22.49,22.51,217200.0,15.3111,15.3315,15.2366,15.2502,217200.0
2008-12-04 11:10:00,22.5,22.59,22.48,22.58,148800.0,15.2434,15.3044,15.2298,15.2976,148800.0
2008-12-04 11:20:00,22.58,22.64,22.57,22.62,110600.0,15.2976,15.3382,15.2908,15.3247,110600.0
2008-12-04 11:30:00,22.61,22.61,22.45,22.55,73100.0,15.3179,15.3179,15.2095,15.2773,73100.0
2008-12-04 11:40:00,22.54,22.55,22.38,22.48,161100.0,15.2705,15.2773,15.1621,15.2298,161100.0
2008-12-04 11:50:00,22.49,22.6,22.47,22.52,169700.0,15.2366,15.3111,15.2231,15.2569,169700.0
2008-12-04 12:00:00,22.53,22.54,22.47,22.53,130700.0,15.2637,15.2705,15.2231,15.2637,130700.0
2008-12-04 12:10:00,22.52,22.54,22.38,22.39,91800.0,15.2569,15.2705,15.1621,15.1689,91800.0
2008-12-04 12:20:00,22.39,22.53,22.33,22.47,149600.0,15.1689,15.2637,15.1282,15.2231,149600.0
2008-12-04 12:30:00,22.48,22.5,22.38,22.45,92800.0,15.2298,15.2434,15.1621,15.2095,92800.0
2008-12-04 12:40:00,22.45,22.46,22.22,22.26,79500.0,15.2095,15.2163,15.0537,15.0808,79500.0
2008-12-04 12:50:00,22.26,22.3,22.19,22.27,105800.0,15.0808,15.1079,15.0334,15.0876,105800.0
2008-12-04 13:00:00,22.28,22.3,22.27,22.29,62600.0,15.0943,15.1079,15.0876,15.1011,62600.0
2008-12-04 13:10:00,22.29,22.3,22.27,22.29,57900.0,15.1011,15.1079,15.0876,15.1011,57900.0
2008-12-04 13:20:00,22.3,22.45,22.28,22.31,75300.0,15.1079,15.2095,15.0943,15.1147,75300.0
2008-12-04 13:30:00,22.31,22.52,22.29,22.48,64600.0,15.1147,15.2569,15.1011,15.2298,64600.0
2008-12-04 13:40:00,22.49,22.54,22.41,22.53,72900.0,15.2366,15.2705,15.1824,15.2637,72900.0
2008-12-04 13:50:00,22.53,22.62,22.51,22.51,68500.0,15.2637,15.3247,15.2502,15.2502,68500.0
2008-12-04 14:00:00,22.51,22.6,22.5,22.59,91700.0,15.2502,15.3111,15.2434,15.3044,91700.0
2008-12-04 14:10:00,22.6,22.64,22.55,22.59,118600.0,15.3111,15.3382,15.2773,15.3044,118600.0
2008-12-04 14:20:00,22.59,22.73,22.56,22.62,100700.0,15.3044,15.3992,15.284,15.3247,100700.0
2008-12-04 14:30:00,22.62,22.74,22.6,22.61,91000.0,15.3247,15.406,15.3111,15.3179,91000.0
2008-12-04 14:40:00,22.61,22.65,22.41,22.5,127700.0,15.3179,15.345,15.1824,15.2434,127700.0
2008-12-04 14:50:00,22.5,22.61,22.4,22.4,121500.0,15.2434,15.3179,15.1756,15.1756,121500.0
2008-12-04 15:00:00,22.4,22.42,22.19,22.29,209000.0,15.1756,15.1892,15.0334,15.1011,209000.0
2008-12-04 15:10:00,22.3,22.43,22.08,22.2,224700.0,15.1079,15.196,14.9588,15.0401,224700.0
2008-12-04 15:20:00,22.22,22.24,21.83,21.83,298400.0,15.0537,15.0672,14.7895,14.7895,298400.0
2008-12-04 15:30:00,21.83,22.0,21.75,21.9,609200.0,14.7895,14.9046,14.7353,14.8369,609200.0
2008-12-04 15:40:00,21.9,22.21,21.9,22.19,1103900.0,14.8369,15.0469,14.8369,15.0334,1103900.0
2008-12-04 15:50:00,22.18,22.25,21.99,22.0,1347600.0,15.0266,15.074,14.8979,14.9046,1347600.0
2008-12-05 09:30:00,21.42,22.1,21.42,21.85,185600.0,14.5117,14.9724,14.5117,14.803,185600.0
2008-12-05 09:40:00,21.87,21.92,21.56,21.69,250600.0,14.8166,14.8504,14.6066,14.6946,250600.0
2008-12-05 09:50:00,21.71,21.86,21.45,21.47,236400.0,14.7082,14.8098,14.532,14.5456,236400.0
2008-12-05 10:00:00,21.47,21.71,21.44,21.49,239700.0,14.5456,14.7082,14.5253,14.5591,239700.0
2008-12-05 10:10:00,21.52,21.77,21.5,21.66,172900.0,14.5795,14.7488,14.5659,14.6743,172900.0
2008-12-05 10:20:00,21.66,21.73,21.17,21.46,418200.0,14.6743,14.7217,14.3423,14.5388,418200.0
2008-12-05 10:30:00,21.46,21.57,21.42,21.45,147500.0,14.5388,14.6133,14.5117,14.532,147500.0
2008-12-05 10:40:00,21.45,21.46,21.2,21.37,90600.0,14.532,14.5388,14.3627,14.4778,90600.0
2008-12-05 10:50:00,21.37,21.59,21.29,21.53,154700.0,14.4778,14.6269,14.4236,14.5862,154700.0
2008-12-05 11:00:00,21.53,21.59,21.33,21.49,82000.0,14.5862,14.6269,14.4507,14.5591,82000.0
2008-12-05 11:10:00,21.5,21.6,21.36,21.42,64800.0,14.5659,14.6337,14.4711,14.5117,64800.0
2008-12-05 11:20:00,21.42,21.43,21.25,21.38,29600.0,14.5117,14.5185,14.3965,14.4846,29600.0
2008-12-05 11:30:00,21.36,21.43,21.25,21.43,85800.0,14.4711,14.5185,14.3965,14.5185,85800.0
2008-12-05 11:40:00,21.44,21.6,21.42,21.59,61400.0,14.5253,14.6337,14.5117,14.6269,61400.0
2008-12-05 11:50:00,21.59,21.75,21.59,21.73,98600.0,14.6269,14.7353,14.6269,14.7217,98600.0
2008-12-05 12:00:00,21.74,21.83,21.63,21.67,68400.0,14.7285,14.7895,14.654,14.6811,68400.0
2008-12-05 12:10:00,21.66,21.76,21.61,21.75,74400.0,14.6743,14.742,14.6404,14.7353,74400.0
2008-12-05 12:20:00,21.75,21.81,21.66,21.76,39300.0,14.7353,14.7759,14.6743,14.742,39300.0
2008-12-05 12:30:00,21.74,21.75,21.64,21.66,67000.0,14.7285,14.7353,14.6607,14.6743,67000.0
2008-12-05 12:40:00,21.66,21.72,21.55,21.69,87000.0,14.6743,14.7149,14.5998,14.6946,87000.0
2008-12-05 12:50:00,21.7,21.7,21.56,21.67,21200.0,14.7014,14.7014,14.6066,14.6811,21200.0
2008-12-05 13:00:00,21.67,21.81,21.66,21.74,33500.0,14.6811,14.7759,14.6743,14.7285,33500.0
2008-12-05 13:10:00,21.73,21.9,21.73,21.74,47900.0,14.7217,14.8369,14.7217,14.7285,47900.0
2008-12-05 13:20:00,21.74,21.8,21.63,21.65,46500.0,14.7285,14.7691,14.654,14.6675,46500.0
2008-12-05 13:30:00,21.64,21.87,21.64,21.82,57800.0,14.6607,14.8166,14.6607,14.7827,57800.0
2008-12-05 13:40:00,21.83,22.08,21.76,22.0,74000.0,14.7895,14.9588,14.742,14.9046,74000.0
2008-12-05 13:50:00,22.0,22.19,21.99,22.05,80800.0,14.9046,15.0334,14.8979,14.9385,80800.0
2008-12-05 14:00:00,22.05,22.12,21.95,21.98,60500.0,14.9385,14.9859,14.8708,14.8911,60500.0
2008-12-05 14:10:00,21.98,22.0,21.84,21.93,82700.0,14.8911,14.9046,14.7962,14.8572,82700.0
2008-12-05 14:20:00,21.96,22.14,21.89,22.06,118000.0,14.8775,14.9995,14.8301,14.9453,118000.0
2008-12-05 14:30:00,22.07,22.35,22.05,22.35,76500.0,14.9521,15.1418,14.9385,15.1418,76500.0
2008-12-05 14:40:00,22.36,22.78,22.36,22.72,140700.0,15.1485,15.4331,15.1485,15.3924,140700.0
2008-12-05 14:50:00,22.72,22.75,22.56,22.57,83700.0,15.3924,15.4128,15.284,15.2908,83700.0
2008-12-05 15:00:00,22.58,22.62,22.18,22.27,146700.0,15.2976,15.3247,15.0266,15.0876,146700.0
2008-12-05 15:10:00,22.28,22.49,22.22,22.37,107200.0,15.0943,15.2366,15.0537,15.1553,107200.0
2008-12-05 15:20:00,22.39,22.56,22.2,22.43,127200.0,15.1689,15.284,15.0401,15.196,127200.0
2008-12-05 15:30:00,22.41,22.67,22.41,22.59,187500.0,15.1824,15.3586,15.1824,15.3044,187500.0
2008-12-05 15:40:00,22.61,22.71,22.4,22.48,207600.0,15.3179,15.3857,15.1756,15.2298,207600.0
2008-12-05 15:50:00,22.5,22.58,22.41,22.51,242800.0,15.2434,15.2976,15.1824,15.2502,242800.0
2008-12-08 09:30:00,23.27,23.9,22.95,23.69,148700.0,15.765,16.1919,15.5483,16.0496,148700.0
2008-12-08 09:40:00,23.67,24.0,23.67,23.95,84900.0,16.036,16.2596,16.036,16.2257,84900.0
2008-12-08 09:50:00,23.95,23.96,23.63,23.77,72900.0,16.2257,16.2325,16.0089,16.1038,72900.0
2008-12-08 10:00:00,23.77,23.91,23.6,23.87,90500.0,16.1038,16.1986,15.9886,16.1715,90500.0
2008-12-08 10:10:00,23.9,23.9,23.48,23.5,144600.0,16.1919,16.1919,15.9073,15.9209,144600.0
2008-12-08 10:20:00,23.5,23.55,23.32,23.38,111500.0,15.9209,15.9547,15.7989,15.8396,111500.0
2008-12-08 10:30:00,23.38,23.4,23.15,23.24,95800.0,15.8396,15.8531,15.6838,15.7447,95800.0
2008-12-08 10:40:00,23.23,23.39,23.23,23.3,58100.0,15.7379,15.8463,15.7379,15.7854,58100.0
2008-12-08 10:50:00,23.29,23.5,23.29,23.49,39000.0,15.7786,15.9209,15.7786,15.9141,39000.0
2008-12-08 11:00:00,23.49,23.57,23.49,23.56,53100.0,15.9141,15.9683,15.9141,15.9615,53100.0
2008-12-08 11:10:00,23.56,23.73,23.56,23.6,70200.0,15.9615,16.0767,15.9615,15.9886,70200.0
2008-12-08 11:20:00,23.6,23.68,23.58,23.67,62000.0,15.9886,16.0428,15.9751,16.036,62000.0
2008-12-08 11:30:00,23.64,23.76,23.48,23.48,80900.0,16.0157,16.097,15.9073,15.9073,80900.0
2008-12-08 11:40:00,23.48,23.48,23.35,23.37,104800.0,15.9073,15.9073,15.8192,15.8328,104800.0
2008-12-08 11:50:00,23.38,23.43,23.26,23.29,166100.0,15.8396,15.8734,15.7583,15.7786,166100.0
2008-12-08 12:00:00,23.32,23.44,23.23,23.25,89500.0,15.7989,15.8802,15.7379,15.7515,89500.0
2008-12-08 12:10:00,23.25,23.43,23.19,23.41,54300.0,15.7515,15.8734,15.7108,15.8599,54300.0
2008-12-08 12:20:00,23.41,23.43,23.29,23.31,74300.0,15.8599,15.8734,15.7786,15.7921,74300.0
2008-12-08 12:30:00,23.3,23.38,23.3,23.38,24600.0,15.7854,15.8396,15.7854,15.8396,24600.0
2008-12-08 12:40:00,23.39,23.43,23.37,23.4,75100.0,15.8463,15.8734,15.8328,15.8531,75100.0
2008-12-08 12:50:00,23.41,23.46,23.28,23.35,67900.0,15.8599,15.8938,15.7718,15.8192,67900.0
2008-12-08 13:00:00,23.35,23.53,23.35,23.5,75800.0,15.8192,15.9412,15.8192,15.9209,75800.0
2008-12-08 13:10:00,23.48,23.53,23.41,23.42,50500.0,15.9073,15.9412,15.8599,15.8667,50500.0
2008-12-08 13:20:00,23.4,23.57,23.35,23.56,85700.0,15.8531,15.9683,15.8192,15.9615,85700.0
2008-12-08 13:30:00,23.56,23.57,23.36,23.57,62000.0,15.9615,15.9683,15.826,15.9683,62000.0
2008-12-08 13:40:00,23.57,23.59,23.39,23.42,98200.0,15.9683,15.9818,15.8463,15.8667,98200.0
2008-12-08 13:50:00,23.42,23.48,23.35,23.43,47400.0,15.8667,15.9073,15.8192,15.8734,47400.0
2008-12-08 14:00:00,23.44,23.56,23.41,23.51,53000.0,15.8802,15.9615,15.8599,15.9276,53000.0
2008-12-08 14:10:00,23.52,23.57,23.44,23.55,49200.0,15.9344,15.9683,15.8802,15.9547,49200.0
2008-12-08 14:20:00,23.55,23.6,23.44,23.51,81900.0,15.9547,15.9886,15.8802,15.9276,81900.0
2008-12-08 14:30:00,23.49,23.62,23.45,23.62,47600.0,15.9141,16.0022,15.887,16.0022,47600.0
2008-12-08 14:40:00,23.61,23.68,23.57,23.6,86800.0,15.9954,16.0428,15.9683,15.9886,86800.0
2008-12-08 14:50:00,23.6,23.66,23.52,23.66,64100.0,15.9886,16.0293,15.9344,16.0293,64100.0
2008-12-08 15:00:00,23.67,23.68,23.57,23.62,85300.0,16.036,16.0428,15.9683,16.0022,85300.0
2008-12-08 15:10:00,23.63,23.65,23.42,23.46,119900.0,16.0089,16.0225,15.8667,15.8938,119900.0
2008-12-08 15:20:00,23.47,23.59,23.46,23.51,86400.0,15.9005,15.9818,15.8938,15.9276,86400.0
2008-12-08 15:30:00,23.53,23.56,23.36,23.36,108200.0,15.9412,15.9615,15.826,15.826,108200.0
2008-12-08 15:40:00,23.36,23.56,23.27,23.32,204800.0,15.826,15.9615,15.765,15.7989,204800.0
2008-12-08 15:50:00,23.32,23.6,23.32,23.58,267300.0,15.7989,15.9886,15.7989,15.9751,267300.0
2008-12-09 09:30:00,23.55,23.74,23.3,23.45,119900.0,15.9547,16.0835,15.7854,15.887,119900.0
2008-12-09 09:40:00,23.45,23.53,23.41,23.44,67600.0,15.887,15.9412,15.8599,15.8802,67600.0
2008-12-09 09:50:00,23.41,23.5,23.14,23.14,90600.0,15.8599,15.9209,15.677,15.677,90600.0
2008-12-09 10:00:00,23.14,23.52,23.14,23.36,77900.0,15.677,15.9344,15.677,15.826,77900.0
2008-12-09 10:10:00,23.37,23.75,23.37,23.7,88600.0,15.8328,16.0902,15.8328,16.0564,88600.0
2008-12-09 10:20:00,23.72,23.75,23.54,23.56,71600.0,16.0699,16.0902,15.948,15.9615,71600.0
2008-12-09 10:30:00,23.56,23.75,23.56,23.58,67000.0,15.9615,16.0902,15.9615,15.9751,67000.0
2008-12-09 10:40:00,23.58,23.61,23.24,23.37,162100.0,15.9751,15.9954,15.7447,15.8328,162100.0
2008-12-09 10:50:00,23.37,23.49,23.31,23.33,77800.0,15.8328,15.9141,15.7921,15.8057,77800.0
2008-12-09 11:00:00,23.33,23.44,23.31,23.4,53400.0,15.8057,15.8802,15.7921,15.8531,53400.0
2008-12-09 11:10:00,23.41,23.45,23.28,23.32,50200.0,15.8599,15.887,15.7718,15.7989,50200.0
2008-12-09 11:20:00,23.3,23.33,23.12,23.13,51600.0,15.7854,15.8057,15.6634,15.6702,51600.0
2008-12-09 11:30:00,23.14,23.2,23.04,23.08,63300.0,15.677,15.7176,15.6092,15.6363,63300.0
2008-12-09 11:40:00,23.09,23.42,23.09,23.31,98100.0,15.6431,15.8667,15.6431,15.7921,98100.0
2008-12-09 11:50:00,23.32,23.41,23.28,23.33,59700.0,15.7989,15.8599,15.7718,15.8057,59700.0
2008-12-09 12:00:00,23.34,23.45,23.29,23.37,86700.0,15.8125,15.887,15.7786,15.8328,86700.0
2008-12-09 12:10:00,23.38,23.38,23.08,23.16,59600.0,15.8396,15.8396,15.6363,15.6905,59600.0
2008-12-09 12:20:00,23.17,23.17,22.99,23.08,83600.0,15.6973,15.6973,15.5754,15.6363,83600.0
2008-12-09 12:30:00,23.1,23.36,23.09,23.23,111800.0,15.6499,15.826,15.6431,15.7379,111800.0
2008-12-09 12:40:00,23.22,23.37,23.15,23.16,125900.0,15.7312,15.8328,15.6838,15.6905,125900.0
2008-12-09 12:50:00,23.16,23.25,23.1,23.13,90200.0,15.6905,15.7515,15.6499,15.6702,90200.0
2008-12-09 13:00:00,23.14,23.24,22.95,23.23,90600.0,15.677,15.7447,15.5483,15.7379,90600.0
2008-12-09 13:10:00,23.24,23.32,23.18,23.27,73100.0,15.7447,15.7989,15.7041,15.765,73100.0
2008-12-09 13:20:00,23.27,23.43,23.25,23.25,96200.0,15.765,15.8734,15.7515,15.7515,96200.0
2008-12-09 13:30:00,23.27,23.39,23.22,23.34,46000.0,15.765,15.8463,15.7312,15.8125,46000.0
2008-12-09 13:40:00,23.36,23.57,23.3,23.56,51100.0,15.826,15.9683,15.7854,15.9615,51100.0
2008-12-09 13:50:00,23.55,23.72,23.51,23.69,209900.0,15.9547,16.0699,15.9276,16.0496,209900.0
2008-12-09 14:00:00,23.72,23.72,23.54,23.59,160000.0,16.0699,16.0699,15.948,15.9818,160000.0
2008-12-09 14:10:00,23.62,23.66,23.45,23.66,98900.0,16.0022,16.0293,15.887,16.0293,98900.0
2008-12-09 14:20:00,23.66,23.66,23.51,23.62,69400.0,16.0293,16.0293,15.9276,16.0022,69400.0
2008-12-09 14:30:00,23.62,23.64,23.43,23.52,109500.0,16.0022,16.0157,15.8734,15.9344,109500.0
2008-12-09 14:40:00,23.53,23.62,23.35,23.6,130000.0,15.9412,16.0022,15.8192,15.9886,130000.0
2008-12-09 14:50:00,23.61,23.71,23.45,23.53,189300.0,15.9954,16.0631,15.887,15.9412,189300.0
2008-12-09 15:00:00,23.55,23.88,23.51,23.86,195200.0,15.9547,16.1783,15.9276,16.1648,195200.0
2008-12-09 15:10:00,23.86,23.86,23.5,23.82,112400.0,16.1648,16.1648,15.9209,16.1377,112400.0
2008-12-09 15:20:00,23.83,23.9,23.48,23.56,172200.0,16.1444,16.1919,15.9073,15.9615,172200.0
2008-12-09 15:30:00,23.58,23.7,23.49,23.61,159600.0,15.9751,16.0564,15.9141,15.9954,159600.0
2008-12-09 15:40:00,23.6,23.93,23.58,23.89,208000.0,15.9886,16.2122,15.9751,16.1851,208000.0
2008-12-09 15:50:00,23.89,23.89,23.57,23.71,186500.0,16.1851,16.1851,15.9683,16.0631,186500.0
2008-12-10 09:30:00,23.73,24.25,23.61,24.11,124400.0,16.0767,16.429,15.9954,16.3341,124400.0
2008-12-10 09:40:00,24.15,24.17,23.81,23.81,107000.0,16.3612,16.3748,16.1309,16.1309,107000.0
2008-12-10 09:50:00,23.81,23.81,23.64,23.8,176800.0,16.1309,16.1309,16.0157,16.1241,176800.0
2008-12-10 10:00:00,23.8,23.86,23.72,23.81,106400.0,16.1241,16.1648,16.0699,16.1309,106400.0
2008-12-10 10:10:00,23.81,23.83,23.63,23.7,93800.0,16.1309,16.1444,16.0089,16.0564,93800.0
2008-12-10 10:20:00,23.72,24.02,23.61,24.0,109200.0,16.0699,16.2732,15.9954,16.2596,109200.0
2008-12-10 10:30:00,24.01,24.06,23.59,23.76,99100.0,16.2664,16.3003,15.9818,16.097,99100.0
2008-12-10 10:40:00,23.75,23.77,23.64,23.73,115500.0,16.0902,16.1038,16.0157,16.0767,115500.0
2008-12-10 10:50:00,23.72,23.75,23.68,23.74,96700.0,16.0699,16.0902,16.0428,16.0835,96700.0
2008-12-10 11:00:00,23.75,23.86,23.7,23.73,109000.0,16.0902,16.1648,16.0564,16.0767,109000.0
2008-12-10 11:10:00,23.73,24.03,23.72,24.03,111600.0,16.0767,16.2799,16.0699,16.2799,111600.0
2008-12-10 11:20:00,24.02,24.04,23.95,24.03,195000.0,16.2732,16.2867,16.2257,16.2799,195000.0
2008-12-10 11:30:00,24.04,24.15,24.03,24.11,63100.0,16.2867,16.3612,16.2799,16.3341,63100.0
2008-12-10 11:40:00,24.11,24.11,23.99,24.1,73700.0,16.3341,16.3341,16.2528,16.3274,73700.0
2008-12-10 11:50:00,24.1,24.15,24.01,24.07,62700.0,16.3274,16.3612,16.2664,16.307,62700.0
2008-12-10 12:00:00,24.05,24.1,23.92,23.95,59800.0,16.2935,16.3274,16.2054,16.2257,59800.0
2008-12-10 12:10:00,23.94,24.04,23.93,23.95,73500.0,16.219,16.2867,16.2122,16.2257,73500.0
2008-12-10 12:20:00,23.95,23.99,23.8,23.83,42700.0,16.2257,16.2528,16.1241,16.1444,42700.0
2008-12-10 12:30:00,23.84,23.95,23.82,23.92,76000.0,16.1512,16.2257,16.1377,16.2054,76000.0
2008-12-10 12:40:00,23.92,23.96,23.87,23.92,61300.0,16.2054,16.2325,16.1715,16.2054,61300.0
2008-12-10 12:50:00,23.92,24.04,23.92,23.99,84200.0,16.2054,16.2867,16.2054,16.2528,84200.0
2008-12-10 13:00:00,23.99,24.1,23.96,24.08,80900.0,16.2528,16.3274,16.2325,16.3138,80900.0
2008-12-10 13:10:00,24.09,24.1,24.0,24.03,95200.0,16.3206,16.3274,16.2596,16.2799,95200.0
2008-12-10 13:20:00,24.03,24.08,23.97,23.99,49300.0,16.2799,16.3138,16.2393,16.2528,49300.0
2008-12-10 13:30:00,23.98,24.01,23.9,23.93,82200.0,16.2461,16.2664,16.1919,16.2122,82200.0
2008-12-10 13:40:00,23.94,24.0,23.85,23.91,78000.0,16.219,16.2596,16.158,16.1986,78000.0
2008-12-10 13:50:00,23.9,23.92,23.75,23.83,85900.0,16.1919,16.2054,16.0902,16.1444,85900.0
2008-12-10 14:00:00,23.8,23.83,23.74,23.83,299200.0,16.1241,16.1444,16.0835,16.1444,299200.0
2008-12-10 14:10:00,23.83,23.83,23.7,23.76,94500.0,16.1444,16.1444,16.0564,16.097,94500.0
2008-12-10 14:20:00,23.76,23.82,23.67,23.77,214000.0,16.097,16.1377,16.036,16.1038,214000.0
2008-12-10 14:30:00,23.8,23.81,23.7,23.76,227400.0,16.1241,16.1309,16.0564,16.097,227400.0
2008-12-10 14:40:00,23.76,23.82,23.69,23.7,163100.0,16.097,16.1377,16.0496,16.0564,163100.0
2008-12-10 14:50:00,23.69,23.81,23.67,23.79,246900.0,16.0496,16.1309,16.036,16.1173,246900.0
2008-12-10 15:00:00,23.77,23.85,23.73,23.8,283500.0,16.1038,16.158,16.0767,16.1241,283500.0
2008-12-10 15:10:00,23.8,23.97,23.75,23.9,135600.0,16.1241,16.2393,16.0902,16.1919,135600.0
2008-12-10 15:20:00,23.9,24.03,23.86,24.01,176100.0,16.1919,16.2799,16.1648,16.2664,176100.0
2008-12-10 15:30:00,23.99,24.0,23.65,23.7,151900.0,16.2528,16.2596,16.0225,16.0564,151900.0
2008-12-10 15:40:00,23.7,23.82,23.66,23.67,133400.0,16.0564,16.1377,16.0293,16.036,133400.0
2008-12-10 15:50:00,23.68,23.86,23.68,23.81,176700.0,16.0428,16.1648,16.0428,16.1309,176700.0
2008-12-11 09:30:00,23.37,23.61,23.2,23.44,103700.0,15.8328,15.9954,15.7176,15.8802,103700.0
2008-12-11 09:40:00,23.41,23.43,23.08,23.34,42600.0,15.8599,15.8734,15.6363,15.8125,42600.0
2008-12-11 09:50:00,23.34,23.45,23.32,23.42,42600.0,15.8125,15.887,15.7989,15.8667,42600.0
2008-12-11 10:00:00,23.42,23.5,23.26,23.36,88600.0,15.8667,15.9209,15.7583,15.826,88600.0
2008-12-11 10:10:00,23.4,23.42,23.23,23.25,81100.0,15.8531,15.8667,15.7379,15.7515,81100.0
2008-12-11 10:20:00,23.26,23.37,23.19,23.21,73400.0,15.7583,15.8328,15.7108,15.7244,73400.0
2008-12-11 10:30:00,23.22,23.34,23.06,23.08,55200.0,15.7312,15.8125,15.6228,15.6363,55200.0
2008-12-11 10:40:00,23.08,23.09,22.83,23.04,134400.0,15.6363,15.6431,15.467,15.6092,134400.0
2008-12-11 10:50:00,23.04,23.05,22.79,22.92,61900.0,15.6092,15.616,15.4399,15.5279,61900.0
2008-12-11 11:00:00,22.92,23.04,22.85,23.02,49200.0,15.5279,15.6092,15.4805,15.5957,49200.0
2008-12-11 11:10:00,23.0,23.18,22.98,23.03,34700.0,15.5821,15.7041,15.5686,15.6025,34700.0
2008-12-11 11:20:00,23.03,23.07,22.95,23.04,51300.0,15.6025,15.6296,15.5483,15.6092,51300.0
2008-12-11 11:30:00,23.03,23.13,23.0,23.12,44900.0,15.6025,15.6702,15.5821,15.6634,44900.0
2008-12-11 11:40:00,23.11,23.22,23.09,23.21,28200.0,15.6567,15.7312,15.6431,15.7244,28200.0
2008-12-11 11:50:00,23.21,23.33,23.17,23.31,50900.0,15.7244,15.8057,15.6973,15.7921,50900.0
2008-12-11 12:00:00,23.31,23.33,23.26,23.29,27800.0,15.7921,15.8057,15.7583,15.7786,27800.0
2008-12-11 12:10:00,23.28,23.3,23.25,23.3,24800.0,15.7718,15.7854,15.7515,15.7854,24800.0
2008-12-11 12:20:00,23.29,23.3,23.14,23.2,54100.0,15.7786,15.7854,15.677,15.7176,54100.0
2008-12-11 12:30:00,23.18,23.32,23.18,23.21,25600.0,15.7041,15.7989,15.7041,15.7244,25600.0
2008-12-11 12:40:00,23.22,23.29,23.22,23.24,28800.0,15.7312,15.7786,15.7312,15.7447,28800.0
2008-12-11 12:50:00,23.23,23.32,23.23,23.25,69300.0,15.7379,15.7989,15.7379,15.7515,69300.0
2008-12-11 13:00:00,23.24,23.27,23.19,23.24,35200.0,15.7447,15.765,15.7108,15.7447,35200.0
2008-12-11 13:10:00,23.24,23.28,23.17,23.25,30000.0,15.7447,15.7718,15.6973,15.7515,30000.0
2008-12-11 13:20:00,23.25,23.26,23.12,23.2,37700.0,15.7515,15.7583,15.6634,15.7176,37700.0
2008-12-11 13:30:00,23.2,23.25,23.19,23.25,19800.0,15.7176,15.7515,15.7108,15.7515,19800.0
2008-12-11 13:40:00,23.25,23.28,23.16,23.16,32400.0,15.7515,15.7718,15.6905,15.6905,32400.0
2008-12-11 13:50:00,23.15,23.15,22.99,23.0,38000.0,15.6838,15.6838,15.5754,15.5821,38000.0
2008-12-11 14:00:00,23.01,23.07,22.83,22.91,63600.0,15.5889,15.6296,15.467,15.5212,63600.0
2008-12-11 14:10:00,22.9,22.96,22.84,22.89,36200.0,15.5144,15.555,15.4737,15.5076,36200.0
2008-12-11 14:20:00,22.91,22.91,22.78,22.87,34900.0,15.5212,15.5212,15.4331,15.4941,34900.0
2008-12-11 14:30:00,22.86,22.94,22.85,22.87,55700.0,15.4873,15.5415,15.4805,15.4941,55700.0
2008-12-11 14:40:00,22.88,22.9,22.76,22.83,93600.0,15.5008,15.5144,15.4195,15.467,93600.0
2008-12-11 14:50:00,22.83,22.88,22.54,22.55,111700.0,15.467,15.5008,15.2705,15.2773,111700.0
2008-12-11 15:00:00,22.55,22.55,22.29,22.41,113100.0,15.2773,15.2773,15.1011,15.1824,113100.0
2008-12-11 15:10:00,22.4,22.45,22.27,22.39,95400.0,15.1756,15.2095,15.0876,15.1689,95400.0
2008-12-11 15:20:00,22.38,22.67,22.36,22.57,100500.0,15.1621,15.3586,15.1485,15.2908,100500.0
2008-12-11 15:30:00,22.58,22.6,22.4,22.4,138500.0,15.2976,15.3111,15.1756,15.1756,138500.0
2008-12-11 15:40:00,22.42,22.49,22.38,22.46,164800.0,15.1892,15.2366,15.1621,15.2163,164800.0
2008-12-11 15:50:00,22.46,22.58,22.45,22.56,167900.0,15.2163,15.2976,15.2095,15.284,167900.0
2008-12-12 09:30:00,22.15,22.7,22.12,22.42,77900.0,15.0063,15.3789,14.9859,15.1892,77900.0
2008-12-12 09:40:00,22.42,22.5,22.15,22.28,103900.0,15.1892,15.2434,15.0063,15.0943,103900.0
2008-12-12 09:50:00,22.25,22.58,22.24,22.42,108200.0,15.074,15.2976,15.0672,15.1892,108200.0
2008-12-12 10:00:00,22.42,22.46,22.2,22.2,74500.0,15.1892,15.2163,15.0401,15.0401,74500.0
2008-12-12 10:10:00,22.22,22.24,21.97,22.07,48400.0,15.0537,15.0672,14.8843,14.9521,48400.0
2008-12-12 10:20:00,22.07,22.33,22.06,22.3,62600.0,14.9521,15.1282,14.9453,15.1079,62600.0
2008-12-12 10:30:00,22.33,22.34,22.08,22.2,81500.0,15.1282,15.135,14.9588,15.0401,81500.0
2008-12-12 10:40:00,22.23,22.35,22.17,22.25,50100.0,15.0605,15.1418,15.0198,15.074,50100.0
2008-12-12 10:50:00,22.26,22.34,22.23,22.3,65000.0,15.0808,15.135,15.0605,15.1079,65000.0
2008-12-12 11:00:00,22.31,22.38,22.25,22.33,82700.0,15.1147,15.1621,15.074,15.1282,82700.0
2008-12-12 11:10:00,22.34,22.34,22.18,22.23,92600.0,15.135,15.135,15.0266,15.0605,92600.0
2008-12-12 11:20:00,22.22,22.36,22.22,22.24,42500.0,15.0537,15.1485,15.0537,15.0672,42500.0
2008-12-12 11:30:00,22.25,22.36,22.12,22.17,40000.0,15.074,15.1485,14.9859,15.0198,40000.0
2008-12-12 11:40:00,22.16,22.28,22.07,22.25,48300.0,15.013,15.0943,14.9521,15.074,48300.0
2008-12-12 11:50:00,22.24,22.31,22.16,22.23,34900.0,15.0672,15.1147,15.013,15.0605,34900.0
2008-12-12 12:00:00,22.23,22.34,22.22,22.27,50900.0,15.0605,15.135,15.0537,15.0876,50900.0
2008-12-12 12:10:00,22.27,22.34,22.18,22.34,57400.0,15.0876,15.135,15.0266,15.135,57400.0
2008-12-12 12:20:00,22.35,22.42,22.32,22.41,56800.0,15.1418,15.1892,15.1214,15.1824,56800.0
2008-12-12 12:30:00,22.38,22.5,22.37,22.47,45600.0,15.1621,15.2434,15.1553,15.2231,45600.0
2008-12-12 12:40:00,22.47,22.5,22.42,22.47,60100.0,15.2231,15.2434,15.1892,15.2231,60100.0
2008-12-12 12:50:00,22.47,22.75,22.47,22.72,117700.0,15.2231,15.4128,15.2231,15.3924,117700.0
2008-12-12 13:00:00,22.72,22.79,22.53,22.59,65100.0,15.3924,15.4399,15.2637,15.3044,65100.0
2008-12-12 13:10:00,22.6,22.64,22.49,22.56,92600.0,15.3111,15.3382,15.2366,15.284,92600.0
2008-12-12 13:20:00,22.56,22.7,22.48,22.54,92100.0,15.284,15.3789,15.2298,15.2705,92100.0
2008-12-12 13:30:00,22.57,22.63,22.44,22.52,77200.0,15.2908,15.3315,15.2027,15.2569,77200.0
2008-12-12 13:40:00,22.53,22.6,22.45,22.59,73400.0,15.2637,15.3111,15.2095,15.3044,73400.0
2008-12-12 13:50:00,22.57,22.65,22.45,22.55,80200.0,15.2908,15.345,15.2095,15.2773,80200.0
2008-12-12 14:00:00,22.53,22.7,22.52,22.6,131100.0,15.2637,15.3789,15.2569,15.3111,131100.0
2008-12-12 14:10:00,22.6,22.7,22.44,22.44,96200.0,15.3111,15.3789,15.2027,15.2027,96200.0
2008-12-12 14:20:00,22.44,22.68,22.44,22.62,109100.0,15.2027,15.3653,15.2027,15.3247,109100.0
2008-12-12 14:30:00,22.62,22.84,22.45,22.82,132200.0,15.3247,15.4737,15.2095,15.4602,132200.0
2008-12-12 14:40:00,22.84,22.98,22.72,22.81,136200.0,15.4737,15.5686,15.3924,15.4534,136200.0
2008-12-12 14:50:00,22.82,23.05,22.81,22.94,122700.0,15.4602,15.616,15.4534,15.5415,122700.0
2008-12-12 15:00:00,22.93,23.11,22.82,22.97,154200.0,15.5347,15.6567,15.4602,15.5618,154200.0
2008-12-12 15:10:00,22.97,23.13,22.87,22.9,168900.0,15.5618,15.6702,15.4941,15.5144,168900.0
2008-12-12 15:20:00,22.89,23.15,22.89,23.15,304700.0,15.5076,15.6838,15.5076,15.6838,304700.0
2008-12-12 15:30:00,23.15,23.34,23.08,23.33,212600.0,15.6838,15.8125,15.6363,15.8057,212600.0
2008-12-12 15:40:00,23.32,23.56,23.31,23.56,401400.0,15.7989,15.9615,15.7921,15.9615,401400.0
2008-12-12 15:50:00,23.56,23.83,23.51,23.76,428300.0,15.9615,16.1444,15.9276,16.097,428300.0
2008-12-15 09:30:00,24.07,24.39,23.83,24.09,159700.0,16.307,16.5238,16.1444,16.3206,159700.0
2008-12-15 09:40:00,24.04,24.3,23.94,24.07,138900.0,16.2867,16.4629,16.219,16.307,138900.0
2008-12-15 09:50:00,24.07,24.07,23.7,23.7,156200.0,16.307,16.307,16.0564,16.0564,156200.0
2008-12-15 10:00:00,23.7,23.83,23.63,23.63,114300.0,16.0564,16.1444,16.0089,16.0089,114300.0
2008-12-15 10:10:00,23.63,23.68,23.5,23.63,66300.0,16.0089,16.0428,15.9209,16.0089,66300.0
2008-12-15 10:20:00,23.61,23.61,23.31,23.33,57800.0,15.9954,15.9954,15.7921,15.8057,57800.0
2008-12-15 10:30:00,23.3,23.56,23.25,23.55,53000.0,15.7854,15.9615,15.7515,15.9547,53000.0
2008-12-15 10:40:00,23.56,23.56,23.25,23.27,74300.0,15.9615,15.9615,15.7515,15.765,74300.0
2008-12-15 10:50:00,23.26,23.31,23.25,23.27,46500.0,15.7583,15.7921,15.7515,15.765,46500.0
2008-12-15 11:00:00,23.26,23.44,23.25,23.39,37800.0,15.7583,15.8802,15.7515,15.8463,37800.0
2008-12-15 11:10:00,23.39,23.42,23.24,23.25,98000.0,15.8463,15.8667,15.7447,15.7515,98000.0
2008-12-15 11:20:00,23.25,23.51,23.24,23.45,33700.0,15.7515,15.9276,15.7447,15.887,33700.0
2008-12-15 11:30:00,23.45,23.45,23.28,23.32,36200.0,15.887,15.887,15.7718,15.7989,36200.0
2008-12-15 11:40:00,23.32,23.69,23.32,23.69,42400.0,15.7989,16.0496,15.7989,16.0496,42400.0
2008-12-15 11:50:00,23.7,23.76,23.54,23.57,47100.0,16.0564,16.097,15.948,15.9683,47100.0
2008-12-15 12:00:00,23.56,23.62,23.5,23.58,35200.0,15.9615,16.0022,15.9209,15.9751,35200.0
2008-12-15 12:10:00,23.58,23.61,23.45,23.49,31400.0,15.9751,15.9954,15.887,15.9141,31400.0
2008-12-15 12:20:00,23.5,23.61,23.47,23.59,46200.0,15.9209,15.9954,15.9005,15.9818,46200.0
2008-12-15 12:30:00,23.58,23.59,23.32,23.37,116200.0,15.9751,15.9818,15.7989,15.8328,116200.0
2008-12-15 12:40:00,23.34,23.37,23.19,23.2,36100.0,15.8125,15.8328,15.7108,15.7176,36100.0
2008-12-15 12:50:00,23.21,23.26,23.21,23.25,40500.0,15.7244,15.7583,15.7244,15.7515,40500.0
2008-12-15 13:00:00,23.24,23.25,22.99,23.0,46700.0,15.7447,15.7515,15.5754,15.5821,46700.0
2008-12-15 13:10:00,23.01,23.07,22.97,23.07,16800.0,15.5889,15.6296,15.5618,15.6296,16800.0
2008-12-15 13:20:00,23.05,23.31,23.05,23.31,25200.0,15.616,15.7921,15.616,15.7921,25200.0
2008-12-15 13:30:00,23.31,23.45,23.3,23.38,17600.0,15.7921,15.887,15.7854,15.8396,17600.0
2008-12-15 13:40:00,23.37,23.47,23.3,23.38,60400.0,15.8328,15.9005,15.7854,15.8396,60400.0
2008-12-15 13:50:00,23.38,23.38,23.27,23.38,31900.0,15.8396,15.8396,15.765,15.8396,31900.0
2008-12-15 14:00:00,23.37,23.51,23.36,23.36,92000.0,15.8328,15.9276,15.826,15.826,92000.0
2008-12-15 14:10:00,23.37,23.41,23.16,23.23,74800.0,15.8328,15.8599,15.6905,15.7379,74800.0
2008-12-15 14:20:00,23.24,23.35,23.15,23.17,57300.0,15.7447,15.8192,15.6838,15.6973,57300.0
2008-12-15 14:30:00,23.18,23.26,23.1,23.19,60500.0,15.7041,15.7583,15.6499,15.7108,60500.0
2008-12-15 14:40:00,23.19,23.24,23.01,23.19,67100.0,15.7108,15.7447,15.5889,15.7108,67100.0
2008-12-15 14:50:00,23.18,23.22,23.14,23.14,57100.0,15.7041,15.7312,15.677,15.677,57100.0
2008-12-15 15:00:00,23.14,23.17,23.0,23.02,87700.0,15.677,15.6973,15.5821,15.5957,87700.0
2008-12-15 15:10:00,23.02,23.02,22.86,22.86,75800.0,15.5957,15.5957,15.4873,15.4873,75800.0
2008-12-15 15:20:00,22.85,22.9,22.79,22.83,97100.0,15.4805,15.5144,15.4399,15.467,97100.0
2008-12-15 15:30:00,22.83,23.26,22.81,23.11,150100.0,15.467,15.7583,15.4534,15.6567,150100.0
2008-12-15 15:40:00,23.13,23.39,23.04,23.26,198000.0,15.6702,15.8463,15.6092,15.7583,198000.0
2008-12-15 15:50:00,23.28,23.34,23.19,23.28,197200.0,15.7718,15.8125,15.7108,15.7718,197200.0
2008-12-16 09:30:00,23.59,23.85,23.42,23.44,128100.0,15.9818,16.158,15.8667,15.8802,128100.0
2008-12-16 09:40:00,23.44,23.67,23.2,23.22,128100.0,15.8802,16.036,15.7176,15.7312,128100.0
2008-12-16 09:50:00,23.21,23.27,22.96,22.98,70000.0,15.7244,15.765,15.555,15.5686,70000.0
2008-12-16 10:00:00,22.98,23.24,22.97,23.23,58400.0,15.5686,15.7447,15.5618,15.7379,58400.0
2008-12-16 10:10:00,23.22,23.39,23.11,23.11,41200.0,15.7312,15.8463,15.6567,15.6567,41200.0
2008-12-16 10:20:00,23.08,23.17,23.03,23.11,40200.0,15.6363,15.6973,15.6025,15.6567,40200.0
2008-12-16 10:30:00,23.11,23.28,23.1,23.2,22300.0,15.6567,15.7718,15.6499,15.7176,22300.0
2008-12-16 10:40:00,23.17,23.2,23.15,23.2,21800.0,15.6973,15.7176,15.6838,15.7176,21800.0
2008-12-16 10:50:00,23.2,23.31,23.19,23.31,21900.0,15.7176,15.7921,15.7108,15.7921,21900.0
2008-12-16 11:00:00,23.31,23.4,23.24,23.25,69400.0,15.7921,15.8531,15.7447,15.7515,69400.0
2008-12-16 11:10:00,23.25,23.26,23.1,23.11,42900.0,15.7515,15.7583,15.6499,15.6567,42900.0
2008-12-16 11:20:00,23.11,23.16,23.1,23.16,33100.0,15.6567,15.6905,15.6499,15.6905,33100.0
2008-12-16 11:30:00,23.16,23.24,23.14,23.18,42400.0,15.6905,15.7447,15.677,15.7041,42400.0
2008-12-16 11:40:00,23.17,23.2,23.11,23.15,47000.0,15.6973,15.7176,15.6567,15.6838,47000.0
2008-12-16 11:50:00,23.15,23.18,23.1,23.13,55000.0,15.6838,15.7041,15.6499,15.6702,55000.0
2008-12-16 12:00:00,23.13,23.13,23.04,23.09,65600.0,15.6702,15.6702,15.6092,15.6431,65600.0
2008-12-16 12:10:00,23.08,23.12,23.06,23.06,54500.0,15.6363,15.6634,15.6228,15.6228,54500.0
2008-12-16 12:20:00,23.07,23.07,22.94,22.99,84600.0,15.6296,15.6296,15.5415,15.5754,84600.0
2008-12-16 12:30:00,23.0,23.11,22.97,23.07,51200.0,15.5821,15.6567,15.5618,15.6296,51200.0
2008-12-16 12:40:00,23.05,23.15,23.04,23.12,37900.0,15.616,15.6838,15.6092,15.6634,37900.0
2008-12-16 12:50:00,23.13,23.13,22.94,22.96,28100.0,15.6702,15.6702,15.5415,15.555,28100.0
2008-12-16 13:00:00,22.95,22.99,22.91,22.97,29400.0,15.5483,15.5754,15.5212,15.5618,29400.0
2008-12-16 13:10:00,22.97,23.02,22.85,22.95,53500.0,15.5618,15.5957,15.4805,15.5483,53500.0
2008-12-16 13:20:00,22.95,22.98,22.91,22.96,32900.0,15.5483,15.5686,15.5212,15.555,32900.0
2008-12-16 13:30:00,22.94,22.99,22.84,22.98,39700.0,15.5415,15.5754,15.4737,15.5686,39700.0
2008-12-16 13:40:00,22.98,22.99,22.78,22.88,77900.0,15.5686,15.5754,15.4331,15.5008,77900.0
2008-12-16 13:50:00,22.88,22.93,22.77,22.81,59300.0,15.5008,15.5347,15.4263,15.4534,59300.0
2008-12-16 14:00:00,22.81,22.99,22.8,22.88,47900.0,15.4534,15.5754,15.4466,15.5008,47900.0
2008-12-16 14:10:00,22.87,23.06,22.86,23.04,47900.0,15.4941,15.6228,15.4873,15.6092,47900.0
2008-12-16 14:20:00,22.99,23.17,22.9,23.03,190400.0,15.5754,15.6973,15.5144,15.6025,190400.0
2008-12-16 14:30:00,23.02,23.33,22.98,23.24,168200.0,15.5957,15.8057,15.5686,15.7447,168200.0
2008-12-16 14:40:00,23.19,23.2,22.9,23.01,153500.0,15.7108,15.7176,15.5144,15.5889,153500.0
2008-12-16 14:50:00,23.01,23.16,22.9,23.13,114100.0,15.5889,15.6905,15.5144,15.6702,114100.0
2008-12-16 15:00:00,23.11,23.18,22.88,22.98,236800.0,15.6567,15.7041,15.5008,15.5686,236800.0
2008-12-16 15:10:00,22.97,23.38,22.97,23.23,201700.0,15.5618,15.8396,15.5618,15.7379,201700.0
2008-12-16 15:20:00,23.24,23.42,23.09,23.16,290600.0,15.7447,15.8667,15.6431,15.6905,290600.0
2008-12-16 15:30:00,23.16,23.26,23.09,23.14,181700.0,15.6905,15.7583,15.6431,15.677,181700.0
2008-12-16 15:40:00,23.14,23.36,23.02,23.28,274100.0,15.677,15.826,15.5957,15.7718,274100.0
2008-12-16 15:50:00,23.28,23.56,23.14,23.4,306600.0,15.7718,15.9615,15.677,15.8531,306600.0
2008-12-17 09:30:00,22.92,23.31,22.22,22.94,164700.0,15.5279,15.7921,15.0537,15.5415,164700.0
2008-12-17 09:40:00,22.92,22.95,22.6,22.83,148400.0,15.5279,15.5483,15.3111,15.467,148400.0
2008-12-17 09:50:00,22.79,22.83,22.57,22.76,85500.0,15.4399,15.467,15.2908,15.4195,85500.0
2008-12-17 10:00:00,22.76,22.96,22.71,22.83,150800.0,15.4195,15.555,15.3857,15.467,150800.0
2008-12-17 10:10:00,22.84,22.9,22.79,22.84,50100.0,15.4737,15.5144,15.4399,15.4737,50100.0
2008-12-17 10:20:00,22.84,22.89,22.73,22.83,34100.0,15.4737,15.5076,15.3992,15.467,34100.0
2008-12-17 10:30:00,22.82,22.83,22.62,22.62,59900.0,15.4602,15.467,15.3247,15.3247,59900.0
2008-12-17 10:40:00,22.64,22.82,22.59,22.73,81000.0,15.3382,15.4602,15.3044,15.3992,81000.0
2008-12-17 10:50:00,22.73,22.76,22.34,22.64,146000.0,15.3992,15.4195,15.135,15.3382,146000.0
2008-12-17 11:00:00,22.67,22.78,22.54,22.55,86600.0,15.3586,15.4331,15.2705,15.2773,86600.0
2008-12-17 11:10:00,22.55,22.56,22.33,22.38,67400.0,15.2773,15.284,15.1282,15.1621,67400.0
2008-12-17 11:20:00,22.37,22.7,22.35,22.7,41800.0,15.1553,15.3789,15.1418,15.3789,41800.0
2008-12-17 11:30:00,22.7,22.72,22.52,22.72,46600.0,15.3789,15.3924,15.2569,15.3924,46600.0
2008-12-17 11:40:00,22.7,22.95,22.66,22.81,72300.0,15.3789,15.5483,15.3518,15.4534,72300.0
2008-12-17 11:50:00,22.8,22.85,22.71,22.8,45900.0,15.4466,15.4805,15.3857,15.4466,45900.0
2008-12-17 12:00:00,22.8,22.98,22.73,22.94,44300.0,15.4466,15.5686,15.3992,15.5415,44300.0
2008-12-17 12:10:00,22.94,23.02,22.94,23.02,23900.0,15.5415,15.5957,15.5415,15.5957,23900.0
2008-12-17 12:20:00,23.02,23.07,22.95,22.97,53500.0,15.5957,15.6296,15.5483,15.5618,53500.0
2008-12-17 12:30:00,22.97,22.98,22.78,22.78,53100.0,15.5618,15.5686,15.4331,15.4331,53100.0
2008-12-17 12:40:00,22.79,22.84,22.74,22.8,27800.0,15.4399,15.4737,15.406,15.4466,27800.0
2008-12-17 12:50:00,22.81,22.91,22.75,22.76,92100.0,15.4534,15.5212,15.4128,15.4195,92100.0
2008-12-17 13:00:00,22.77,22.84,22.72,22.83,58100.0,15.4263,15.4737,15.3924,15.467,58100.0
2008-12-17 13:10:00,22.84,22.86,22.76,22.83,41800.0,15.4737,15.4873,15.4195,15.467,41800.0
2008-12-17 13:20:00,22.84,22.89,22.74,22.75,49000.0,15.4737,15.5076,15.406,15.4128,49000.0
2008-12-17 13:30:00,22.75,22.84,22.73,22.82,54200.0,15.4128,15.4737,15.3992,15.4602,54200.0
2008-12-17 13:40:00,22.82,22.91,22.77,22.83,80900.0,15.4602,15.5212,15.4263,15.467,80900.0
2008-12-17 13:50:00,22.84,22.88,22.77,22.81,53800.0,15.4737,15.5008,15.4263,15.4534,53800.0
2008-12-17 14:00:00,22.81,22.93,22.81,22.92,46100.0,15.4534,15.5347,15.4534,15.5279,46100.0
2008-12-17 14:10:00,22.91,22.92,22.8,22.81,29900.0,15.5212,15.5279,15.4466,15.4534,29900.0
2008-12-17 14:20:00,22.81,22.84,22.62,22.62,88200.0,15.4534,15.4737,15.3247,15.3247,88200.0
2008-12-17 14:30:00,22.64,22.71,22.5,22.55,141000.0,15.3382,15.3857,15.2434,15.2773,141000.0
2008-12-17 14:40:00,22.55,22.72,22.52,22.71,77200.0,15.2773,15.3924,15.2569,15.3857,77200.0
2008-12-17 14:50:00,22.73,22.85,22.68,22.8,54500.0,15.3992,15.4805,15.3653,15.4466,54500.0
2008-12-17 15:00:00,22.8,22.9,22.8,22.82,75800.0,15.4466,15.5144,15.4466,15.4602,75800.0
2008-12-17 15:10:00,22.83,22.94,22.8,22.87,87800.0,15.467,15.5415,15.4466,15.4941,87800.0
2008-12-17 15:20:00,22.89,22.95,22.68,22.81,129500.0,15.5076,15.5483,15.3653,15.4534,129500.0
2008-12-17 15:30:00,22.81,22.82,22.66,22.68,107000.0,15.4534,15.4602,15.3518,15.3653,107000.0
2008-12-17 15:40:00,22.68,22.91,22.66,22.89,155300.0,15.3653,15.5212,15.3518,15.5076,155300.0
2008-12-17 15:50:00,22.89,22.9,22.52,22.57,174800.0,15.5076,15.5144,15.2569,15.2908,174800.0
2008-12-18 09:30:00,22.71,23.09,22.69,22.72,105400.0,15.3857,15.6431,15.3721,15.3924,105400.0
2008-12-18 09:40:00,22.75,22.99,22.7,22.79,58600.0,15.4128,15.5754,15.3789,15.4399,58600.0
2008-12-18 09:50:00,22.78,22.82,22.67,22.67,46100.0,15.4331,15.4602,15.3586,15.3586,46100.0
2008-12-18 10:00:00,22.68,23.01,22.68,22.99,39800.0,15.3653,15.5889,15.3653,15.5754,39800.0
2008-12-18 10:10:00,22.98,23.09,22.89,22.89,55600.0,15.5686,15.6431,15.5076,15.5076,55600.0
2008-12-18 10:20:00,22.86,23.06,22.84,22.97,69300.0,15.4873,15.6228,15.4737,15.5618,69300.0
2008-12-18 10:30:00,22.96,23.15,22.95,23.12,35000.0,15.555,15.6838,15.5483,15.6634,35000.0
2008-12-18 10:40:00,23.1,23.22,23.05,23.06,45300.0,15.6499,15.7312,15.616,15.6228,45300.0
2008-12-18 10:50:00,23.06,23.16,23.06,23.09,90900.0,15.6228,15.6905,15.6228,15.6431,90900.0
2008-12-18 11:00:00,23.09,23.21,23.06,23.19,91600.0,15.6431,15.7244,15.6228,15.7108,91600.0
2008-12-18 11:10:00,23.19,23.2,23.04,23.15,87200.0,15.7108,15.7176,15.6092,15.6838,87200.0
2008-12-18 11:20:00,23.15,23.2,23.09,23.14,75100.0,15.6838,15.7176,15.6431,15.677,75100.0
2008-12-18 11:30:00,23.13,23.2,23.02,23.17,40100.0,15.6702,15.7176,15.5957,15.6973,40100.0
2008-12-18 11:40:00,23.18,23.36,23.17,23.31,71900.0,15.7041,15.826,15.6973,15.7921,71900.0
2008-12-18 11:50:00,23.32,23.35,23.24,23.34,54300.0,15.7989,15.8192,15.7447,15.8125,54300.0
2008-12-18 12:00:00,23.34,23.35,23.16,23.19,79700.0,15.8125,15.8192,15.6905,15.7108,79700.0
2008-12-18 12:10:00,23.19,23.39,23.12,23.38,59500.0,15.7108,15.8463,15.6634,15.8396,59500.0
2008-12-18 12:20:00,23.4,23.41,23.29,23.32,66600.0,15.8531,15.8599,15.7786,15.7989,66600.0
2008-12-18 12:30:00,23.32,23.36,23.29,23.36,48900.0,15.7989,15.826,15.7786,15.826,48900.0
2008-12-18 12:40:00,23.36,23.46,23.36,23.42,57100.0,15.826,15.8938,15.826,15.8667,57100.0
2008-12-18 12:50:00,23.4,23.44,23.39,23.44,44000.0,15.8531,15.8802,15.8463,15.8802,44000.0
2008-12-18 13:00:00,23.43,23.45,23.39,23.44,55400.0,15.8734,15.887,15.8463,15.8802,55400.0
2008-12-18 13:10:00,23.44,23.52,23.44,23.45,38800.0,15.8802,15.9344,15.8802,15.887,38800.0
2008-12-18 13:20:00,23.45,23.48,23.42,23.45,56900.0,15.887,15.9073,15.8667,15.887,56900.0
2008-12-18 13:30:00,23.46,23.46,23.38,23.41,42000.0,15.8938,15.8938,15.8396,15.8599,42000.0
2008-12-18 13:40:00,23.4,23.43,23.38,23.4,84800.0,15.8531,15.8734,15.8396,15.8531,84800.0
2008-12-18 13:50:00,23.41,23.42,23.19,23.27,229200.0,15.8599,15.8667,15.7108,15.765,229200.0
2008-12-18 14:00:00,23.27,23.31,23.17,23.23,56200.0,15.765,15.7921,15.6973,15.7379,56200.0
2008-12-18 14:10:00,23.24,23.27,23.2,23.23,140700.0,15.7447,15.765,15.7176,15.7379,140700.0
2008-12-18 14:20:00,23.23,23.26,23.0,23.03,88700.0,15.7379,15.7583,15.5821,15.6025,88700.0
2008-12-18 14:30:00,23.01,23.03,22.88,22.88,98600.0,15.5889,15.6025,15.5008,15.5008,98600.0
2008-12-18 14:40:00,22.89,23.05,22.84,22.99,97800.0,15.5076,15.616,15.4737,15.5754,97800.0
2008-12-18 14:50:00,22.98,23.06,22.9,22.99,81100.0,15.5686,15.6228,15.5144,15.5754,81100.0
2008-12-18 15:00:00,22.99,22.99,22.75,22.75,108500.0,15.5754,15.5754,15.4128,15.4128,108500.0
2008-12-18 15:10:00,22.75,22.76,22.59,22.69,88400.0,15.4128,15.4195,15.3044,15.3721,88400.0
2008-12-18 15:20:00,22.7,22.7,22.38,22.48,115100.0,15.3789,15.3789,15.1621,15.2298,115100.0
2008-12-18 15:30:00,22.47,22.73,22.43,22.69,95100.0,15.2231,15.3992,15.196,15.3721,95100.0
2008-12-18 15:40:00,22.68,22.89,22.66,22.82,242900.0,15.3653,15.5076,15.3518,15.4602,242900.0
2008-12-18 15:50:00,22.81,22.91,22.73,22.81,186000.0,15.4534,15.5212,15.3992,15.4534,186000.0
2008-12-19 09:30:00,22.92,23.71,22.88,23.04,765000.0,15.5279,16.0631,15.5008,15.6092,765000.0
2008-12-19 09:40:00,23.06,23.2,23.0,23.08,53100.0,15.6228,15.7176,15.5821,15.6363,53100.0
2008-12-19 09:50:00,23.09,23.15,23.02,23.03,54400.0,15.6431,15.6838,15.5957,15.6025,54400.0
2008-12-19 10:00:00,23.03,23.32,23.03,23.3,63000.0,15.6025,15.7989,15.6025,15.7854,63000.0
2008-12-19 10:10:00,23.3,23.61,23.28,23.51,109500.0,15.7854,15.9954,15.7718,15.9276,109500.0
2008-12-19 10:20:00,23.52,23.59,23.45,23.57,106200.0,15.9344,15.9818,15.887,15.9683,106200.0
2008-12-19 10:30:00,23.57,23.71,23.54,23.61,77200.0,15.9683,16.0631,15.948,15.9954,77200.0
2008-12-19 10:40:00,23.61,23.8,23.58,23.79,92700.0,15.9954,16.1241,15.9751,16.1173,92700.0
2008-12-19 10:50:00,23.79,23.8,23.59,23.61,56400.0,16.1173,16.1241,15.9818,15.9954,56400.0
2008-12-19 11:00:00,23.63,23.73,23.62,23.72,47200.0,16.0089,16.0767,16.0022,16.0699,47200.0
2008-12-19 11:10:00,23.73,23.78,23.61,23.62,89800.0,16.0767,16.1106,15.9954,16.0022,89800.0
2008-12-19 11:20:00,23.63,23.7,23.56,23.59,89000.0,16.0089,16.0564,15.9615,15.9818,89000.0
2008-12-19 11:30:00,23.59,23.65,23.51,23.53,52000.0,15.9818,16.0225,15.9276,15.9412,52000.0
2008-12-19 11:40:00,23.52,23.54,23.33,23.4,40800.0,15.9344,15.948,15.8057,15.8531,40800.0
2008-12-19 11:50:00,23.4,23.5,23.38,23.42,25700.0,15.8531,15.9209,15.8396,15.8667,25700.0
2008-12-19 12:00:00,23.41,23.46,23.26,23.29,29400.0,15.8599,15.8938,15.7583,15.7786,29400.0
2008-12-19 12:10:00,23.29,23.49,23.29,23.41,52100.0,15.7786,15.9141,15.7786,15.8599,52100.0
2008-12-19 12:20:00,23.42,23.46,23.34,23.4,34600.0,15.8667,15.8938,15.8125,15.8531,34600.0
2008-12-19 12:30:00,23.41,23.48,23.39,23.39,31000.0,15.8599,15.9073,15.8463,15.8463,31000.0
2008-12-19 12:40:00,23.39,23.43,23.34,23.42,27500.0,15.8463,15.8734,15.8125,15.8667,27500.0
2008-12-19 12:50:00,23.41,23.43,23.37,23.38,32200.0,15.8599,15.8734,15.8328,15.8396,32200.0
2008-12-19 13:00:00,23.37,23.46,23.34,23.45,44800.0,15.8328,15.8938,15.8125,15.887,44800.0
2008-12-19 13:10:00,23.44,23.47,23.4,23.42,59200.0,15.8802,15.9005,15.8531,15.8667,59200.0
2008-12-19 13:20:00,23.41,23.47,23.4,23.45,31500.0,15.8599,15.9005,15.8531,15.887,31500.0
2008-12-19 13:30:00,23.45,23.49,23.41,23.44,35800.0,15.887,15.9141,15.8599,15.8802,35800.0
2008-12-19 13:40:00,23.44,23.48,23.42,23.42,36700.0,15.8802,15.9073,15.8667,15.8667,36700.0
2008-12-19 13:50:00,23.41,23.41,23.32,23.36,21400.0,15.8599,15.8599,15.7989,15.826,21400.0
2008-12-19 14:00:00,23.36,23.46,23.34,23.43,30400.0,15.826,15.8938,15.8125,15.8734,30400.0
2008-12-19 14:10:00,23.44,23.46,23.35,23.4,36200.0,15.8802,15.8938,15.8192,15.8531,36200.0
2008-12-19 14:20:00,23.39,23.4,23.23,23.32,49600.0,15.8463,15.8531,15.7379,15.7989,49600.0
2008-12-19 14:30:00,23.33,23.5,23.32,23.48,40600.0,15.8057,15.9209,15.7989,15.9073,40600.0
2008-12-19 14:40:00,23.48,23.67,23.47,23.65,46500.0,15.9073,16.036,15.9005,16.0225,46500.0
2008-12-19 14:50:00,23.65,23.68,23.55,23.61,55500.0,16.0225,16.0428,15.9547,15.9954,55500.0
2008-12-19 15:00:00,23.61,23.65,23.5,23.5,62100.0,15.9954,16.0225,15.9209,15.9209,62100.0
2008-12-19 15:10:00,23.5,23.53,23.38,23.5,104100.0,15.9209,15.9412,15.8396,15.9209,104100.0
2008-12-19 15:20:00,23.5,23.69,23.48,23.63,95600.0,15.9209,16.0496,15.9073,16.0089,95600.0
2008-12-19 15:30:00,23.61,23.63,23.44,23.47,78300.0,15.9954,16.0089,15.8802,15.9005,78300.0
2008-12-19 15:40:00,23.47,23.62,23.47,23.57,70700.0,15.9005,16.0022,15.9005,15.9683,70700.0
2008-12-19 15:50:00,23.58,23.67,23.52,23.53,186300.0,15.9751,16.036,15.9344,15.9412,186300.0
2008-12-22 09:30:00,23.57,23.57,23.13,23.13,54300.0,15.9683,15.9683,15.6702,15.6702,54300.0
2008-12-22 09:40:00,23.13,23.21,23.01,23.18,24900.0,15.6702,15.7244,15.5889,15.7041,24900.0
2008-12-22 09:50:00,23.21,23.27,23.11,23.12,27500.0,15.7244,15.765,15.6567,15.6634,27500.0
2008-12-22 10:00:00,23.12,23.19,23.06,23.19,22900.0,15.6634,15.7108,15.6228,15.7108,22900.0
2008-12-22 10:10:00,23.19,23.28,23.12,23.28,17700.0,15.7108,15.7718,15.6634,15.7718,17700.0
2008-12-22 10:20:00,23.29,23.33,23.17,23.33,28600.0,15.7786,15.8057,15.6973,15.8057,28600.0
2008-12-22 10:30:00,23.33,23.43,23.29,23.38,57500.0,15.8057,15.8734,15.7786,15.8396,57500.0
2008-12-22 10:40:00,23.39,23.45,23.25,23.43,40900.0,15.8463,15.887,15.7515,15.8734,40900.0
2008-12-22 10:50:00,23.45,23.45,23.38,23.41,39400.0,15.887,15.887,15.8396,15.8599,39400.0
2008-12-22 11:00:00,23.4,23.41,23.24,23.31,28000.0,15.8531,15.8599,15.7447,15.7921,28000.0
2008-12-22 11:10:00,23.31,23.31,23.14,23.2,37100.0,15.7921,15.7921,15.677,15.7176,37100.0
2008-12-22 11:20:00,23.19,23.2,23.01,23.03,29100.0,15.7108,15.7176,15.5889,15.6025,29100.0
2008-12-22 11:30:00,23.04,23.05,22.97,23.03,37600.0,15.6092,15.616,15.5618,15.6025,37600.0
2008-12-22 11:40:00,23.02,23.06,22.98,23.06,24900.0,15.5957,15.6228,15.5686,15.6228,24900.0
2008-12-22 11:50:00,23.06,23.18,23.05,23.18,20300.0,15.6228,15.7041,15.616,15.7041,20300.0
2008-12-22 12:00:00,23.17,23.21,23.11,23.12,40800.0,15.6973,15.7244,15.6567,15.6634,40800.0
2008-12-22 12:10:00,23.13,23.35,23.12,23.33,47000.0,15.6702,15.8192,15.6634,15.8057,47000.0
2008-12-22 12:20:00,23.34,23.4,23.25,23.27,48100.0,15.8125,15.8531,15.7515,15.765,48100.0
2008-12-22 12:30:00,23.26,23.34,23.25,23.29,32600.0,15.7583,15.8125,15.7515,15.7786,32600.0
2008-12-22 12:40:00,23.29,23.44,23.27,23.41,53700.0,15.7786,15.8802,15.765,15.8599,53700.0
2008-12-22 12:50:00,23.4,23.48,23.4,23.45,34300.0,15.8531,15.9073,15.8531,15.887,34300.0
2008-12-22 13:00:00,23.45,23.48,23.29,23.31,41100.0,15.887,15.9073,15.7786,15.7921,41100.0
2008-12-22 13:10:00,23.31,23.41,23.28,23.4,29500.0,15.7921,15.8599,15.7718,15.8531,29500.0
2008-12-22 13:20:00,23.39,23.48,23.39,23.46,43600.0,15.8463,15.9073,15.8463,15.8938,43600.0
2008-12-22 13:30:00,23.47,23.48,23.4,23.42,44100.0,15.9005,15.9073,15.8531,15.8667,44100.0
2008-12-22 13:40:00,23.43,23.46,23.27,23.29,58000.0,15.8734,15.8938,15.765,15.7786,58000.0
2008-12-22 13:50:00,23.29,23.35,23.21,23.26,57400.0,15.7786,15.8192,15.7244,15.7583,57400.0
2008-12-22 14:00:00,23.27,23.41,23.23,23.38,86600.0,15.765,15.8599,15.7379,15.8396,86600.0
2008-12-22 14:10:00,23.39,23.39,23.29,23.34,51100.0,15.8463,15.8463,15.7786,15.8125,51100.0
2008-12-22 14:20:00,23.34,23.4,23.2,23.29,88300.0,15.8125,15.8531,15.7176,15.7786,88300.0
2008-12-22 14:30:00,23.28,23.31,23.2,23.25,33300.0,15.7718,15.7921,15.7176,15.7515,33300.0
2008-12-22 14:40:00,23.25,23.39,23.25,23.39,31600.0,15.7515,15.8463,15.7515,15.8463,31600.0
2008-12-22 14:50:00,23.38,23.4,23.25,23.27,132300.0,15.8396,15.8531,15.7515,15.765,132300.0
2008-12-22 15:00:00,23.27,23.32,23.18,23.23,96000.0,15.765,15.7989,15.7041,15.7379,96000.0
2008-12-22 15:10:00,23.23,23.28,23.16,23.16,74700.0,15.7379,15.7718,15.6905,15.6905,74700.0
2008-12-22 15:20:00,23.14,23.16,22.94,23.04,72100.0,15.677,15.6905,15.5415,15.6092,72100.0
2008-12-22 15:30:00,23.04,23.29,23.03,23.29,62000.0,15.6092,15.7786,15.6025,15.7786,62000.0
2008-12-22 15:40:00,23.29,23.33,23.21,23.27,138300.0,15.7786,15.8057,15.7244,15.765,138300.0
2008-12-22 15:50:00,23.28,23.49,23.23,23.38,290200.0,15.7718,15.9141,15.7379,15.8396,290200.0
2008-12-23 09:30:00,23.85,23.85,23.26,23.31,69500.0,16.158,16.158,15.7583,15.7921,69500.0
2008-12-23 09:40:00,23.31,23.33,23.2,23.28,50300.0,15.7921,15.8057,15.7176,15.7718,50300.0
2008-12-23 09:50:00,23.27,23.36,23.27,23.34,46700.0,15.765,15.826,15.765,15.8125,46700.0
2008-12-23 10:00:00,23.34,23.43,23.31,23.42,99300.0,15.8125,15.8734,15.7921,15.8667,99300.0
2008-12-23 10:10:00,23.42,23.44,23.28,23.29,46600.0,15.8667,15.8802,15.7718,15.7786,46600.0
2008-12-23 10:20:00,23.29,23.39,23.25,23.32,59400.0,15.7786,15.8463,15.7515,15.7989,59400.0
2008-12-23 10:30:00,23.34,23.45,23.28,23.29,48900.0,15.8125,15.887,15.7718,15.7786,48900.0
2008-12-23 10:40:00,23.29,23.36,23.29,23.36,38300.0,15.7786,15.826,15.7786,15.826,38300.0
2008-12-23 10:50:00,23.36,23.37,23.33,23.35,26800.0,15.826,15.8328,15.8057,15.8192,26800.0
2008-12-23 11:00:00,23.34,23.36,23.33,23.33,35700.0,15.8125,15.826,15.8057,15.8057,35700.0
2008-12-23 11:10:00,23.33,23.36,23.28,23.28,42900.0,15.8057,15.826,15.7718,15.7718,42900.0
2008-12-23 11:20:00,23.28,23.28,23.14,23.14,26900.0,15.7718,15.7718,15.677,15.677,26900.0
2008-12-23 11:30:00,23.15,23.15,23.1,23.11,46100.0,15.6838,15.6838,15.6499,15.6567,46100.0
2008-12-23 11:40:00,23.11,23.15,23.06,23.1,25000.0,15.6567,15.6838,15.6228,15.6499,25000.0
2008-12-23 11:50:00,23.09,23.11,22.97,22.97,25400.0,15.6431,15.6567,15.5618,15.5618,25400.0
2008-12-23 12:00:00,22.97,22.98,22.89,22.91,29500.0,15.5618,15.5686,15.5076,15.5212,29500.0
2008-12-23 12:10:00,22.92,23.04,22.9,23.03,25400.0,15.5279,15.6092,15.5144,15.6025,25400.0
2008-12-23 12:20:00,23.02,23.05,23.02,23.05,21500.0,15.5957,15.616,15.5957,15.616,21500.0
2008-12-23 12:30:00,23.05,23.07,22.93,22.94,70700.0,15.616,15.6296,15.5347,15.5415,70700.0
2008-12-23 12:40:00,22.94,22.96,22.87,22.88,24700.0,15.5415,15.555,15.4941,15.5008,24700.0
2008-12-23 12:50:00,22.88,22.96,22.88,22.93,18300.0,15.5008,15.555,15.5008,15.5347,18300.0
2008-12-23 13:00:00,22.93,22.94,22.87,22.93,18900.0,15.5347,15.5415,15.4941,15.5347,18900.0
2008-12-23 13:10:00,22.94,22.95,22.79,22.79,27000.0,15.5415,15.5483,15.4399,15.4399,27000.0
2008-12-23 13:20:00,22.79,22.8,22.71,22.73,79800.0,15.4399,15.4466,15.3857,15.3992,79800.0
2008-12-23 13:30:00,22.72,22.79,22.69,22.78,48500.0,15.3924,15.4399,15.3721,15.4331,48500.0
2008-12-23 13:40:00,22.78,22.83,22.76,22.78,18900.0,15.4331,15.467,15.4195,15.4331,18900.0
2008-12-23 13:50:00,22.77,22.95,22.77,22.92,23100.0,15.4263,15.5483,15.4263,15.5279,23100.0
2008-12-23 14:00:00,22.92,22.94,22.89,22.89,29300.0,15.5279,15.5415,15.5076,15.5076,29300.0
2008-12-23 14:10:00,22.89,22.92,22.87,22.91,36100.0,15.5076,15.5279,15.4941,15.5212,36100.0
2008-12-23 14:20:00,22.9,22.92,22.87,22.9,37800.0,15.5144,15.5279,15.4941,15.5144,37800.0
2008-12-23 14:30:00,22.91,23.0,22.76,22.83,92000.0,15.5212,15.5821,15.4195,15.467,92000.0
2008-12-23 14:40:00,22.83,22.87,22.74,22.76,63200.0,15.467,15.4941,15.406,15.4195,63200.0
2008-12-23 14:50:00,22.77,22.89,22.75,22.8,45800.0,15.4263,15.5076,15.4128,15.4466,45800.0
2008-12-23 15:00:00,22.79,22.81,22.68,22.71,59400.0,15.4399,15.4534,15.3653,15.3857,59400.0
2008-12-23 15:10:00,22.71,22.93,22.7,22.88,94700.0,15.3857,15.5347,15.3789,15.5008,94700.0
2008-12-23 15:20:00,22.85,23.02,22.81,22.89,119900.0,15.4805,15.5957,15.4534,15.5076,119900.0
2008-12-23 15:30:00,22.88,22.94,22.79,22.82,73300.0,15.5008,15.5415,15.4399,15.4602,73300.0
2008-12-23 15:40:00,22.81,22.81,22.62,22.66,165000.0,15.4534,15.4534,15.3247,15.3518,165000.0
2008-12-23 15:50:00,22.66,22.74,22.64,22.71,122700.0,15.3518,15.406,15.3382,15.3857,122700.0
2008-12-24 09:30:00,22.79,22.84,22.75,22.78,35700.0,15.4399,15.4737,15.4128,15.4331,35700.0
2008-12-24 09:40:00,22.78,22.83,22.76,22.76,20800.0,15.4331,15.467,15.4195,15.4195,20800.0
2008-12-24 09:50:00,22.77,22.82,22.65,22.65,81200.0,15.4263,15.4602,15.345,15.345,81200.0
2008-12-24 10:00:00,22.66,22.77,22.65,22.72,21700.0,15.3518,15.4263,15.345,15.3924,21700.0
2008-12-24 10:10:00,22.71,22.72,22.65,22.67,18100.0,15.3857,15.3924,15.345,15.3586,18100.0
2008-12-24 10:20:00,22.67,22.72,22.66,22.68,15900.0,15.3586,15.3924,15.3518,15.3653,15900.0
2008-12-24 10:30:00,22.7,22.85,22.68,22.84,18100.0,15.3789,15.4805,15.3653,15.4737,18100.0
2008-12-24 10:40:00,22.83,22.87,22.79,22.86,11200.0,15.467,15.4941,15.4399,15.4873,11200.0
2008-12-24 10:50:00,22.87,22.93,22.87,22.91,9300.0,15.4941,15.5347,15.4941,15.5212,9300.0
2008-12-24 11:00:00,22.91,22.92,22.91,22.92,14900.0,15.5212,15.5279,15.5212,15.5279,14900.0
2008-12-24 11:10:00,22.92,22.97,22.89,22.94,13700.0,15.5279,15.5618,15.5076,15.5415,13700.0
2008-12-24 11:20:00,22.95,22.95,22.85,22.85,20000.0,15.5483,15.5483,15.4805,15.4805,20000.0
2008-12-24 11:30:00,22.86,22.86,22.84,22.85,11700.0,15.4873,15.4873,15.4737,15.4805,11700.0
2008-12-24 11:40:00,22.84,22.92,22.84,22.92,17300.0,15.4737,15.5279,15.4737,15.5279,17300.0
2008-12-24 11:50:00,22.92,23.0,22.92,22.93,16600.0,15.5279,15.5821,15.5279,15.5347,16600.0
2008-12-24 12:00:00,22.94,22.97,22.93,22.96,13000.0,15.5415,15.5618,15.5347,15.555,13000.0
2008-12-24 12:10:00,22.96,22.98,22.95,22.95,7900.0,15.555,15.5686,15.5483,15.5483,7900.0
2008-12-24 12:20:00,22.96,22.98,22.93,22.93,14200.0,15.555,15.5686,15.5347,15.5347,14200.0
2008-12-24 12:30:00,22.93,22.94,22.89,22.91,16400.0,15.5347,15.5415,15.5076,15.5212,16400.0
2008-12-24 12:40:00,22.91,22.96,22.9,22.95,16800.0,15.5212,15.555,15.5144,15.5483,16800.0
2008-12-24 12:50:00,22.95,23.01,22.89,22.95,36300.0,15.5483,15.5889,15.5076,15.5483,36300.0
2008-12-26 09:30:00,22.94,23.12,22.92,23.01,18000.0,15.5415,15.6634,15.5279,15.5889,18000.0
2008-12-26 09:40:00,22.99,23.01,22.88,22.9,7000.0,15.5754,15.5889,15.5008,15.5144,7000.0
2008-12-26 09:50:00,22.9,22.96,22.88,22.88,18000.0,15.5144,15.555,15.5008,15.5008,18000.0
2008-12-26 10:00:00,22.89,22.92,22.88,22.9,12400.0,15.5076,15.5279,15.5008,15.5144,12400.0
2008-12-26 10:10:00,22.91,22.92,22.84,22.91,29100.0,15.5212,15.5279,15.4737,15.5212,29100.0
2008-12-26 10:20:00,22.91,22.99,22.86,22.88,31800.0,15.5212,15.5754,15.4873,15.5008,31800.0
2008-12-26 10:30:00,22.86,22.87,22.78,22.8,23500.0,15.4873,15.4941,15.4331,15.4466,23500.0
2008-12-26 10:40:00,22.8,22.89,22.8,22.89,14700.0,15.4466,15.5076,15.4466,15.5076,14700.0
2008-12-26 10:50:00,22.89,22.9,22.88,22.89,9200.0,15.5076,15.5144,15.5008,15.5076,9200.0
2008-12-26 11:00:00,22.88,23.0,22.88,23.0,13000.0,15.5008,15.5821,15.5008,15.5821,13000.0
2008-12-26 11:10:00,22.97,22.97,22.87,22.9,11500.0,15.5618,15.5618,15.4941,15.5144,11500.0
2008-12-26 11:20:00,22.88,22.98,22.88,22.97,8300.0,15.5008,15.5686,15.5008,15.5618,8300.0
2008-12-26 11:30:00,22.97,23.05,22.94,23.01,17400.0,15.5618,15.616,15.5415,15.5889,17400.0
2008-12-26 11:40:00,23.01,23.02,23.0,23.02,6700.0,15.5889,15.5957,15.5821,15.5957,6700.0
2008-12-26 11:50:00,23.01,23.05,23.01,23.01,7900.0,15.5889,15.616,15.5889,15.5889,7900.0
2008-12-26 12:00:00,23.02,23.03,23.0,23.01,4500.0,15.5957,15.6025,15.5821,15.5889,4500.0
2008-12-26 12:10:00,23.01,23.03,23.0,23.03,2600.0,15.5889,15.6025,15.5821,15.6025,2600.0
2008-12-26 12:20:00,23.02,23.05,22.94,22.94,25000.0,15.5957,15.616,15.5415,15.5415,25000.0
2008-12-26 12:30:00,22.94,22.96,22.92,22.92,11000.0,15.5415,15.555,15.5279,15.5279,11000.0
2008-12-26 12:40:00,22.91,22.92,22.89,22.89,9400.0,15.5212,15.5279,15.5076,15.5076,9400.0
2008-12-26 12:50:00,22.88,22.88,22.85,22.86,19900.0,15.5008,15.5008,15.4805,15.4873,19900.0
2008-12-26 13:00:00,22.85,22.85,22.82,22.85,12500.0,15.4805,15.4805,15.4602,15.4805,12500.0
2008-12-26 13:10:00,22.85,22.86,22.82,22.83,19900.0,15.4805,15.4873,15.4602,15.467,19900.0
2008-12-26 13:20:00,22.83,22.86,22.82,22.83,8700.0,15.467,15.4873,15.4602,15.467,8700.0
2008-12-26 13:30:00,22.84,22.92,22.84,22.89,12100.0,15.4737,15.5279,15.4737,15.5076,12100.0
2008-12-26 13:40:00,22.89,22.89,22.82,22.82,27300.0,15.5076,15.5076,15.4602,15.4602,27300.0
2008-12-26 13:50:00,22.83,22.87,22.81,22.85,28100.0,15.467,15.4941,15.4534,15.4805,28100.0
2008-12-26 14:00:00,22.86,22.9,22.84,22.89,16000.0,15.4873,15.5144,15.4737,15.5076,16000.0
2008-12-26 14:10:00,22.89,22.93,22.89,22.92,22700.0,15.5076,15.5347,15.5076,15.5279,22700.0
2008-12-26 14:20:00,22.92,22.98,22.92,22.98,23300.0,15.5279,15.5686,15.5279,15.5686,23300.0
2008-12-26 14:30:00,22.98,23.01,22.95,23.01,15100.0,15.5686,15.5889,15.5483,15.5889,15100.0
2008-12-26 14:40:00,23.0,23.05,23.0,23.04,9100.0,15.5821,15.616,15.5821,15.6092,9100.0
2008-12-26 14:50:00,23.04,23.06,23.03,23.05,15600.0,15.6092,15.6228,15.6025,15.616,15600.0
2008-12-26 15:00:00,23.04,23.08,23.03,23.06,24900.0,15.6092,15.6363,15.6025,15.6228,24900.0
2008-12-26 15:10:00,23.06,23.1,23.04,23.09,19500.0,15.6228,15.6499,15.6092,15.6431,19500.0
2008-12-26 15:20:00,23.08,23.16,23.08,23.15,19200.0,15.6363,15.6905,15.6363,15.6838,19200.0
2008-12-26 15:30:00,23.15,23.15,23.08,23.08,16700.0,15.6838,15.6838,15.6363,15.6363,16700.0
2008-12-26 15:40:00,23.08,23.12,23.05,23.12,24000.0,15.6363,15.6634,15.616,15.6634,24000.0
2008-12-26 15:50:00,23.11,23.13,23.04,23.07,47600.0,15.6567,15.6702,15.6092,15.6296,47600.0
2008-12-29 09:30:00,23.12,23.35,22.99,23.24,55100.0,15.6634,15.8192,15.5754,15.7447,55100.0
2008-12-29 09:40:00,23.2,23.25,23.07,23.12,21900.0,15.7176,15.7515,15.6296,15.6634,21900.0
2008-12-29 09:50:00,23.13,23.15,23.11,23.13,15200.0,15.6702,15.6838,15.6567,15.6702,15200.0
2008-12-29 10:00:00,23.14,23.21,23.08,23.09,43800.0,15.677,15.7244,15.6363,15.6431,43800.0
2008-12-29 10:10:00,23.08,23.08,22.88,22.93,32600.0,15.6363,15.6363,15.5008,15.5347,32600.0
2008-12-29 10:20:00,22.94,22.97,22.76,22.77,52400.0,15.5415,15.5618,15.4195,15.4263,52400.0
2008-12-29 10:30:00,22.77,22.86,22.73,22.79,143300.0,15.4263,15.4873,15.3992,15.4399,143300.0
2008-12-29 10:40:00,22.79,22.82,22.75,22.78,89500.0,15.4399,15.4602,15.4128,15.4331,89500.0
2008-12-29 10:50:00,22.78,22.81,22.78,22.81,28300.0,15.4331,15.4534,15.4331,15.4534,28300.0
2008-12-29 11:00:00,22.79,22.85,22.79,22.79,29800.0,15.4399,15.4805,15.4399,15.4399,29800.0
2008-12-29 11:10:00,22.79,22.81,22.79,22.79,26000.0,15.4399,15.4534,15.4399,15.4399,26000.0
2008-12-29 11:20:00,22.8,22.84,22.79,22.82,28400.0,15.4466,15.4737,15.4399,15.4602,28400.0
2008-12-29 11:30:00,22.82,22.86,22.8,22.83,13900.0,15.4602,15.4873,15.4466,15.467,13900.0
2008-12-29 11:40:00,22.83,22.87,22.83,22.85,18800.0,15.467,15.4941,15.467,15.4805,18800.0
2008-12-29 11:50:00,22.85,22.87,22.84,22.85,29500.0,15.4805,15.4941,15.4737,15.4805,29500.0
2008-12-29 12:00:00,22.85,22.91,22.85,22.9,20400.0,15.4805,15.5212,15.4805,15.5144,20400.0
2008-12-29 12:10:00,22.9,22.91,22.9,22.91,16100.0,15.5144,15.5212,15.5144,15.5212,16100.0
2008-12-29 12:20:00,22.91,22.92,22.9,22.9,37500.0,15.5212,15.5279,15.5144,15.5144,37500.0
2008-12-29 12:30:00,22.9,22.91,22.83,22.83,23200.0,15.5144,15.5212,15.467,15.467,23200.0
2008-12-29 12:40:00,22.84,22.85,22.79,22.79,28600.0,15.4737,15.4805,15.4399,15.4399,28600.0
2008-12-29 12:50:00,22.8,22.91,22.78,22.8,39000.0,15.4466,15.5212,15.4331,15.4466,39000.0
2008-12-29 13:00:00,22.79,22.81,22.76,22.81,26200.0,15.4399,15.4534,15.4195,15.4534,26200.0
2008-12-29 13:10:00,22.81,22.81,22.8,22.8,17800.0,15.4534,15.4534,15.4466,15.4466,17800.0
2008-12-29 13:20:00,22.81,22.85,22.8,22.83,15600.0,15.4534,15.4805,15.4466,15.467,15600.0
2008-12-29 13:30:00,22.82,22.93,22.82,22.92,52200.0,15.4602,15.5347,15.4602,15.5279,52200.0
2008-12-29 13:40:00,22.92,22.99,22.92,22.99,24800.0,15.5279,15.5754,15.5279,15.5754,24800.0
2008-12-29 13:50:00,23.0,23.02,22.92,23.0,41500.0,15.5821,15.5957,15.5279,15.5821,41500.0
2008-12-29 14:00:00,23.01,23.01,22.94,22.95,28100.0,15.5889,15.5889,15.5415,15.5483,28100.0
2008-12-29 14:10:00,22.95,23.01,22.93,23.01,20200.0,15.5483,15.5889,15.5347,15.5889,20200.0
2008-12-29 14:20:00,23.01,23.07,23.0,23.03,13300.0,15.5889,15.6296,15.5821,15.6025,13300.0
2008-12-29 14:30:00,23.04,23.04,22.99,22.99,42400.0,15.6092,15.6092,15.5754,15.5754,42400.0
2008-12-29 14:40:00,22.99,23.05,22.98,23.0,20100.0,15.5754,15.616,15.5686,15.5821,20100.0
2008-12-29 14:50:00,23.0,23.08,22.98,23.05,14600.0,15.5821,15.6363,15.5686,15.616,14600.0
2008-12-29 15:00:00,23.04,23.15,23.02,23.12,24600.0,15.6092,15.6838,15.5957,15.6634,24600.0
2008-12-29 15:10:00,23.13,23.13,23.02,23.05,34000.0,15.6702,15.6702,15.5957,15.616,34000.0
2008-12-29 15:20:00,23.03,23.1,23.03,23.05,37600.0,15.6025,15.6499,15.6025,15.616,37600.0
2008-12-29 15:30:00,23.05,23.08,23.0,23.05,56000.0,15.616,15.6363,15.5821,15.616,56000.0
2008-12-29 15:40:00,23.07,23.18,23.07,23.16,69100.0,15.6296,15.7041,15.6296,15.6905,69100.0
2008-12-29 15:50:00,23.16,23.18,23.08,23.18,78000.0,15.6905,15.7041,15.6363,15.7041,78000.0
2008-12-30 09:30:00,23.3,23.34,23.0,23.08,62400.0,15.9115,15.9388,15.7066,15.7613,62400.0
2008-12-30 09:40:00,23.01,23.28,23.01,23.24,33100.0,15.7135,15.8978,15.7135,15.8705,33100.0
2008-12-30 09:50:00,23.27,23.42,23.27,23.31,18600.0,15.891,15.9934,15.891,15.9183,18600.0
2008-12-30 10:00:00,23.31,23.4,23.23,23.4,25100.0,15.9183,15.9798,15.8637,15.9798,25100.0
2008-12-30 10:10:00,23.4,23.45,23.37,23.41,110300.0,15.9798,16.0139,15.9593,15.9866,110300.0
2008-12-30 10:20:00,23.42,23.53,23.4,23.47,92900.0,15.9934,16.0686,15.9798,16.0276,92900.0
2008-12-30 10:30:00,23.49,23.53,23.48,23.5,26500.0,16.0412,16.0686,16.0344,16.0481,26500.0
2008-12-30 10:40:00,23.5,23.56,23.47,23.54,38100.0,16.0481,16.089,16.0276,16.0754,38100.0
2008-12-30 10:50:00,23.54,23.55,23.45,23.51,36600.0,16.0754,16.0822,16.0139,16.0549,36600.0
2008-12-30 11:00:00,23.52,23.58,23.51,23.55,20300.0,16.0617,16.1027,16.0549,16.0822,20300.0
2008-12-30 11:10:00,23.57,23.57,23.46,23.46,36500.0,16.0959,16.0959,16.0208,16.0208,36500.0
2008-12-30 11:20:00,23.46,23.48,23.42,23.43,76400.0,16.0208,16.0344,15.9934,16.0003,76400.0
2008-12-30 11:30:00,23.44,23.53,23.42,23.53,60300.0,16.0071,16.0686,15.9934,16.0686,60300.0
2008-12-30 11:40:00,23.53,23.66,23.52,23.6,20100.0,16.0686,16.1573,16.0617,16.1164,20100.0
2008-12-30 11:50:00,23.62,23.75,23.56,23.73,75600.0,16.13,16.2188,16.089,16.2051,75600.0
2008-12-30 12:00:00,23.73,23.74,23.63,23.66,32300.0,16.2051,16.212,16.1369,16.1573,32300.0
2008-12-30 12:10:00,23.64,23.65,23.58,23.59,35000.0,16.1437,16.1505,16.1027,16.1095,35000.0
2008-12-30 12:20:00,23.59,23.59,23.53,23.55,67100.0,16.1095,16.1095,16.0686,16.0822,67100.0
2008-12-30 12:30:00,23.56,23.58,23.53,23.53,42700.0,16.089,16.1027,16.0686,16.0686,42700.0
2008-12-30 12:40:00,23.52,23.61,23.46,23.47,73300.0,16.0617,16.1232,16.0208,16.0276,73300.0
2008-12-30 12:50:00,23.47,23.52,23.46,23.48,42900.0,16.0276,16.0617,16.0208,16.0344,42900.0
2008-12-30 13:00:00,23.47,23.52,23.46,23.49,26100.0,16.0276,16.0617,16.0208,16.0412,26100.0
2008-12-30 13:10:00,23.51,23.51,23.48,23.5,32600.0,16.0549,16.0549,16.0344,16.0481,32600.0
2008-12-30 13:20:00,23.5,23.51,23.42,23.48,22300.0,16.0481,16.0549,15.9934,16.0344,22300.0
2008-12-30 13:30:00,23.48,23.48,23.45,23.47,16600.0,16.0344,16.0344,16.0139,16.0276,16600.0
2008-12-30 13:40:00,23.47,23.52,23.45,23.52,11600.0,16.0276,16.0617,16.0139,16.0617,11600.0
2008-12-30 13:50:00,23.51,23.54,23.48,23.48,15800.0,16.0549,16.0754,16.0344,16.0344,15800.0
2008-12-30 14:00:00,23.48,23.58,23.48,23.57,32800.0,16.0344,16.1027,16.0344,16.0959,32800.0
2008-12-30 14:10:00,23.55,23.57,23.5,23.53,38000.0,16.0822,16.0959,16.0481,16.0686,38000.0
2008-12-30 14:20:00,23.53,23.56,23.51,23.53,32900.0,16.0686,16.089,16.0549,16.0686,32900.0
2008-12-30 14:30:00,23.53,23.54,23.5,23.52,45200.0,16.0686,16.0754,16.0481,16.0617,45200.0
2008-12-30 14:40:00,23.52,23.53,23.49,23.51,111700.0,16.0617,16.0686,16.0412,16.0549,111700.0
2008-12-30 14:50:00,23.51,23.52,23.48,23.51,66900.0,16.0549,16.0617,16.0344,16.0549,66900.0
2008-12-30 15:00:00,23.51,23.52,23.48,23.5,64500.0,16.0549,16.0617,16.0344,16.0481,64500.0
2008-12-30 15:10:00,23.49,23.5,23.47,23.5,31300.0,16.0412,16.0481,16.0276,16.0481,31300.0
2008-12-30 15:20:00,23.5,23.54,23.44,23.52,64900.0,16.0481,16.0754,16.0071,16.0617,64900.0
2008-12-30 15:30:00,23.53,23.54,23.49,23.53,47300.0,16.0686,16.0754,16.0412,16.0686,47300.0
2008-12-30 15:40:00,23.53,23.68,23.52,23.59,66700.0,16.0686,16.171,16.0617,16.1095,66700.0
2008-12-30 15:50:00,23.59,23.79,23.59,23.73,118300.0,16.1095,16.2461,16.1095,16.2051,118300.0
2008-12-31 09:30:00,23.8,23.93,23.68,23.85,84600.0,16.2529,16.3417,16.171,16.2871,84600.0
2008-12-31 09:40:00,23.88,23.97,23.82,23.97,68400.0,16.3076,16.369,16.2666,16.369,68400.0
2008-12-31 09:50:00,23.95,24.07,23.92,24.05,97800.0,16.3554,16.4373,16.3349,16.4237,97800.0
2008-12-31 10:00:00,24.06,24.1,23.96,24.02,42800.0,16.4305,16.4578,16.3622,16.4032,42800.0
2008-12-31 10:10:00,24.03,24.13,24.03,24.12,36000.0,16.41,16.4783,16.41,16.4715,36000.0
2008-12-31 10:20:00,24.12,24.2,24.1,24.18,15200.0,16.4715,16.5261,16.4578,16.5124,15200.0
2008-12-31 10:30:00,24.18,24.19,24.08,24.08,30300.0,16.5124,16.5193,16.4442,16.4442,30300.0
2008-12-31 10:40:00,24.08,24.1,24.05,24.06,32000.0,16.4442,16.4578,16.4237,16.4305,32000.0
2008-12-31 10:50:00,24.06,24.11,24.05,24.05,59000.0,16.4305,16.4646,16.4237,16.4237,59000.0
2008-12-31 11:00:00,24.05,24.07,24.0,24.01,16300.0,16.4237,16.4373,16.3895,16.3964,16300.0
2008-12-31 11:10:00,24.01,24.08,24.0,24.04,26600.0,16.3964,16.4442,16.3895,16.4168,26600.0
2008-12-31 11:20:00,24.05,24.05,24.02,24.05,18500.0,16.4237,16.4237,16.4032,16.4237,18500.0
2008-12-31 11:30:00,24.04,24.08,24.04,24.08,21600.0,16.4168,16.4442,16.4168,16.4442,21600.0
2008-12-31 11:40:00,24.08,24.15,24.05,24.06,58300.0,16.4442,16.492,16.4237,16.4305,58300.0
2008-12-31 11:50:00,24.05,24.16,24.04,24.14,50000.0,16.4237,16.4988,16.4168,16.4851,50000.0
2008-12-31 12:00:00,24.14,24.2,24.13,24.2,40500.0,16.4851,16.5261,16.4783,16.5261,40500.0
2008-12-31 12:10:00,24.2,24.25,24.16,24.23,76700.0,16.5261,16.5602,16.4988,16.5466,76700.0
2008-12-31 12:20:00,24.24,24.3,24.2,24.27,42000.0,16.5534,16.5944,16.5261,16.5739,42000.0
2008-12-31 12:30:00,24.27,24.29,24.25,24.28,13000.0,16.5739,16.5876,16.5602,16.5807,13000.0
2008-12-31 12:40:00,24.29,24.39,24.28,24.39,58300.0,16.5876,16.6559,16.5807,16.6559,58300.0
2008-12-31 12:50:00,24.38,24.39,24.35,24.36,30400.0,16.649,16.6559,16.6285,16.6354,30400.0
2008-12-31 13:00:00,24.36,24.4,24.35,24.37,33000.0,16.6354,16.6627,16.6285,16.6422,33000.0
2008-12-31 13:10:00,24.37,24.39,24.35,24.38,49600.0,16.6422,16.6559,16.6285,16.649,49600.0
2008-12-31 13:20:00,24.37,24.4,24.37,24.39,58300.0,16.6422,16.6627,16.6422,16.6559,58300.0
2008-12-31 13:30:00,24.39,24.53,24.38,24.47,112200.0,16.6559,16.7515,16.649,16.7105,112200.0
2008-12-31 13:40:00,24.47,24.53,24.45,24.53,33000.0,16.7105,16.7515,16.6968,16.7515,33000.0
2008-12-31 13:50:00,24.52,24.6,24.52,24.58,53000.0,16.7446,16.7993,16.7446,16.7856,53000.0
2008-12-31 14:00:00,24.59,24.71,24.58,24.65,89700.0,16.7924,16.8744,16.7856,16.8334,89700.0
2008-12-31 14:10:00,24.65,24.65,24.58,24.58,58500.0,16.8334,16.8334,16.7856,16.7856,58500.0
2008-12-31 14:20:00,24.58,24.68,24.56,24.6,101600.0,16.7856,16.8539,16.7719,16.7993,101600.0
2008-12-31 14:30:00,24.6,24.68,24.5,24.55,55100.0,16.7993,16.8539,16.731,16.7651,55100.0
2008-12-31 14:40:00,24.57,24.63,24.55,24.63,46000.0,16.7788,16.8197,16.7651,16.8197,46000.0
2008-12-31 14:50:00,24.63,24.69,24.61,24.64,50700.0,16.8197,16.8607,16.8061,16.8266,50700.0
2008-12-31 15:00:00,24.65,24.8,24.64,24.78,71000.0,16.8334,16.9358,16.8266,16.9222,71000.0
2008-12-31 15:10:00,24.76,24.79,24.69,24.76,96000.0,16.9085,16.929,16.8607,16.9085,96000.0
2008-12-31 15:20:00,24.77,24.85,24.76,24.83,104000.0,16.9154,16.97,16.9085,16.9563,104000.0
2008-12-31 15:30:00,24.83,24.98,24.81,24.94,117900.0,16.9563,17.0588,16.9427,17.0314,117900.0
2008-12-31 15:40:00,24.95,25.0,24.78,24.86,174200.0,17.0383,17.0724,16.9222,16.9768,174200.0
2008-12-31 15:50:00,24.85,24.94,24.75,24.79,230100.0,16.97,17.0314,16.9017,16.929,230100.0
2009-01-02 09:30:00,24.86,24.99,24.62,24.74,46000.0,16.9768,17.0656,16.8129,16.8949,46000.0
2009-01-02 09:40:00,24.74,24.79,24.63,24.64,54500.0,16.8949,16.929,16.8197,16.8266,54500.0
2009-01-02 09:50:00,24.64,24.69,24.54,24.63,74900.0,16.8266,16.8607,16.7583,16.8197,74900.0
2009-01-02 10:00:00,24.63,24.74,24.56,24.74,55200.0,16.8197,16.8949,16.7719,16.8949,55200.0
2009-01-02 10:10:00,24.74,24.93,24.69,24.93,84800.0,16.8949,17.0246,16.8607,17.0246,84800.0
2009-01-02 10:20:00,24.93,24.98,24.82,24.9,72200.0,17.0246,17.0588,16.9495,17.0041,72200.0
2009-01-02 10:30:00,24.9,25.01,24.87,24.92,103600.0,17.0041,17.0793,16.9836,17.0178,103600.0
2009-01-02 10:40:00,24.93,24.99,24.76,24.97,71100.0,17.0246,17.0656,16.9085,17.0519,71100.0
2009-01-02 10:50:00,24.97,25.04,24.91,25.0,54700.0,17.0519,17.0997,17.011,17.0724,54700.0
2009-01-02 11:00:00,25.0,25.1,24.97,25.05,84100.0,17.0724,17.1407,17.0519,17.1066,84100.0
2009-01-02 11:10:00,25.04,25.08,24.91,25.0,154400.0,17.0997,17.1271,17.011,17.0724,154400.0
2009-01-02 11:20:00,25.0,25.03,24.97,25.0,75200.0,17.0724,17.0929,17.0519,17.0724,75200.0
2009-01-02 11:30:00,25.0,25.03,24.95,24.99,49200.0,17.0724,17.0929,17.0383,17.0656,49200.0
2009-01-02 11:40:00,24.99,25.0,24.86,24.86,100200.0,17.0656,17.0724,16.9768,16.9768,100200.0
2009-01-02 11:50:00,24.86,24.89,24.83,24.84,59300.0,16.9768,16.9973,16.9563,16.9632,59300.0
2009-01-02 12:00:00,24.83,24.89,24.81,24.89,30900.0,16.9563,16.9973,16.9427,16.9973,30900.0
2009-01-02 12:10:00,24.86,24.93,24.85,24.91,54200.0,16.9768,17.0246,16.97,17.011,54200.0
2009-01-02 12:20:00,24.9,24.96,24.88,24.95,19000.0,17.0041,17.0451,16.9905,17.0383,19000.0
2009-01-02 12:30:00,24.96,25.01,24.89,25.01,40900.0,17.0451,17.0793,16.9973,17.0793,40900.0
2009-01-02 12:40:00,25.02,25.03,24.88,24.95,46000.0,17.0861,17.0929,16.9905,17.0383,46000.0
2009-01-02 12:50:00,24.96,24.97,24.9,24.95,26100.0,17.0451,17.0519,17.0041,17.0383,26100.0
2009-01-02 13:00:00,24.94,24.97,24.93,24.96,40600.0,17.0314,17.0519,17.0246,17.0451,40600.0
2009-01-02 13:10:00,24.96,24.97,24.91,24.95,72400.0,17.0451,17.0519,17.011,17.0383,72400.0
2009-01-02 13:20:00,24.95,24.98,24.93,24.94,92400.0,17.0383,17.0588,17.0246,17.0314,92400.0
2009-01-02 13:30:00,24.93,24.96,24.9,24.91,110000.0,17.0246,17.0451,17.0041,17.011,110000.0
2009-01-02 13:40:00,24.91,24.94,24.9,24.92,42700.0,17.011,17.0314,17.0041,17.0178,42700.0
2009-01-02 13:50:00,24.91,24.95,24.91,24.94,61400.0,17.011,17.0383,17.011,17.0314,61400.0
2009-01-02 14:00:00,24.94,24.94,24.9,24.93,63200.0,17.0314,17.0314,17.0041,17.0246,63200.0
2009-01-02 14:10:00,24.92,24.94,24.88,24.93,129500.0,17.0178,17.0314,16.9905,17.0246,129500.0
2009-01-02 14:20:00,24.94,24.99,24.92,24.93,91800.0,17.0314,17.0656,17.0178,17.0246,91800.0
2009-01-02 14:30:00,24.93,25.13,24.93,25.06,82900.0,17.0246,17.1612,17.0246,17.1134,82900.0
2009-01-02 14:40:00,25.06,25.2,24.91,25.14,45200.0,17.1134,17.209,17.011,17.168,45200.0
2009-01-02 14:50:00,25.13,25.16,24.99,25.02,100300.0,17.1612,17.1817,17.0656,17.0861,100300.0
2009-01-02 15:00:00,25.03,25.14,24.99,25.0,120600.0,17.0929,17.168,17.0656,17.0724,120600.0
2009-01-02 15:10:00,25.01,25.07,25.0,25.01,68100.0,17.0793,17.1202,17.0724,17.0793,68100.0
2009-01-02 15:20:00,25.01,25.09,24.99,25.04,108200.0,17.0793,17.1339,17.0656,17.0997,108200.0
2009-01-02 15:30:00,25.04,25.08,24.98,25.01,99800.0,17.0997,17.1271,17.0588,17.0793,99800.0
2009-01-02 15:40:00,25.01,25.11,25.0,25.06,227500.0,17.0793,17.1475,17.0724,17.1134,227500.0
2009-01-02 15:50:00,25.06,25.2,24.97,25.04,265100.0,17.1134,17.209,17.0519,17.0997,265100.0
2009-01-05 09:30:00,24.99,25.05,24.83,25.0,33400.0,17.0656,17.1066,16.9563,17.0724,33400.0
2009-01-05 09:40:00,24.99,25.0,24.89,24.91,73300.0,17.0656,17.0724,16.9973,17.011,73300.0
2009-01-05 09:50:00,24.92,24.93,24.81,24.93,43800.0,17.0178,17.0246,16.9427,17.0246,43800.0
2009-01-05 10:00:00,24.93,24.97,24.74,24.78,94100.0,17.0246,17.0519,16.8949,16.9222,94100.0
2009-01-05 10:10:00,24.78,24.8,24.68,24.74,47800.0,16.9222,16.9358,16.8539,16.8949,47800.0
2009-01-05 10:20:00,24.74,24.93,24.74,24.87,43700.0,16.8949,17.0246,16.8949,16.9836,43700.0
2009-01-05 10:30:00,24.87,25.11,24.86,25.11,51000.0,16.9836,17.1475,16.9768,17.1475,51000.0
2009-01-05 10:40:00,25.1,25.32,25.09,25.29,48500.0,17.1407,17.2909,17.1339,17.2705,48500.0
2009-01-05 10:50:00,25.28,25.41,25.28,25.3,60800.0,17.2636,17.3524,17.2636,17.2773,60800.0
2009-01-05 11:00:00,25.3,25.33,25.13,25.33,81400.0,17.2773,17.2978,17.1612,17.2978,81400.0
2009-01-05 11:10:00,25.34,25.46,25.33,25.33,51200.0,17.3046,17.3866,17.2978,17.2978,51200.0
2009-01-05 11:20:00,25.34,25.43,25.33,25.4,63500.0,17.3046,17.3661,17.2978,17.3456,63500.0
2009-01-05 11:30:00,25.4,25.47,25.35,25.45,55000.0,17.3456,17.3934,17.3114,17.3797,55000.0
2009-01-05 11:40:00,25.45,25.47,25.38,25.39,53300.0,17.3797,17.3934,17.3319,17.3388,53300.0
2009-01-05 11:50:00,25.38,25.41,25.31,25.32,67900.0,17.3319,17.3524,17.2841,17.2909,67900.0
2009-01-05 12:00:00,25.31,25.37,25.31,25.37,61800.0,17.2841,17.3251,17.2841,17.3251,61800.0
2009-01-05 12:10:00,25.36,25.5,25.33,25.46,74000.0,17.3183,17.4139,17.2978,17.3866,74000.0
2009-01-05 12:20:00,25.47,25.52,25.44,25.49,50600.0,17.3934,17.4275,17.3729,17.407,50600.0
2009-01-05 12:30:00,25.48,25.49,25.37,25.44,56100.0,17.4002,17.407,17.3251,17.3729,56100.0
2009-01-05 12:40:00,25.43,25.49,25.38,25.38,74300.0,17.3661,17.407,17.3319,17.3319,74300.0
2009-01-05 12:50:00,25.38,25.49,25.38,25.44,72000.0,17.3319,17.407,17.3319,17.3729,72000.0
2009-01-05 13:00:00,25.43,25.51,25.43,25.47,81000.0,17.3661,17.4207,17.3661,17.3934,81000.0
2009-01-05 13:10:00,25.47,25.55,25.45,25.47,59300.0,17.3934,17.448,17.3797,17.3934,59300.0
2009-01-05 13:20:00,25.47,25.55,25.44,25.49,50400.0,17.3934,17.448,17.3729,17.407,50400.0
2009-01-05 13:30:00,25.49,25.52,25.42,25.49,77700.0,17.407,17.4275,17.3592,17.407,77700.0
2009-01-05 13:40:00,25.48,25.51,25.45,25.47,82300.0,17.4002,17.4207,17.3797,17.3934,82300.0
2009-01-05 13:50:00,25.47,25.57,25.47,25.54,81800.0,17.3934,17.4617,17.3934,17.4412,81800.0
2009-01-05 14:00:00,25.56,25.63,25.51,25.54,47200.0,17.4548,17.5026,17.4207,17.4412,47200.0
2009-01-05 14:10:00,25.56,25.59,25.53,25.57,53900.0,17.4548,17.4753,17.4344,17.4617,53900.0
2009-01-05 14:20:00,25.56,25.59,25.47,25.52,127900.0,17.4548,17.4753,17.3934,17.4275,127900.0
2009-01-05 14:30:00,25.52,25.63,25.48,25.53,74700.0,17.4275,17.5026,17.4002,17.4344,74700.0
2009-01-05 14:40:00,25.53,25.59,25.45,25.52,71100.0,17.4344,17.4753,17.3797,17.4275,71100.0
2009-01-05 14:50:00,25.51,25.56,25.43,25.51,88000.0,17.4207,17.4548,17.3661,17.4207,88000.0
2009-01-05 15:00:00,25.5,25.56,25.45,25.45,84000.0,17.4139,17.4548,17.3797,17.3797,84000.0
2009-01-05 15:10:00,25.47,25.51,25.38,25.47,89800.0,17.3934,17.4207,17.3319,17.3934,89800.0
2009-01-05 15:20:00,25.47,25.5,25.38,25.45,111500.0,17.3934,17.4139,17.3319,17.3797,111500.0
2009-01-05 15:30:00,25.48,25.57,25.43,25.52,123200.0,17.4002,17.4617,17.3661,17.4275,123200.0
2009-01-05 15:40:00,25.52,25.62,25.5,25.55,179900.0,17.4275,17.4958,17.4139,17.448,179900.0
2009-01-05 15:50:00,25.56,25.64,25.55,25.62,187700.0,17.4548,17.5095,17.448,17.4958,187700.0
2009-01-06 09:30:00,25.72,26.52,25.71,26.07,271500.0,17.5641,18.1104,17.5573,17.8031,271500.0
2009-01-06 09:40:00,26.05,26.16,25.91,25.93,148400.0,17.7895,17.8646,17.6939,17.7075,148400.0
2009-01-06 09:50:00,25.92,26.03,25.8,25.81,103600.0,17.7007,17.7758,17.6187,17.6256,103600.0
2009-01-06 10:00:00,25.81,25.87,25.77,25.79,91300.0,17.6256,17.6665,17.5983,17.6119,91300.0
2009-01-06 10:10:00,25.79,25.79,25.44,25.54,102600.0,17.6119,17.6119,17.3729,17.4412,102600.0
2009-01-06 10:20:00,25.56,25.76,25.53,25.7,61000.0,17.4548,17.5914,17.4344,17.5504,61000.0
2009-01-06 10:30:00,25.69,25.9,25.68,25.8,69400.0,17.5436,17.687,17.5368,17.6187,69400.0
2009-01-06 10:40:00,25.82,25.9,25.73,25.75,53100.0,17.6324,17.687,17.5709,17.5846,53100.0
2009-01-06 10:50:00,25.74,25.9,25.74,25.82,76600.0,17.5778,17.687,17.5778,17.6324,76600.0
2009-01-06 11:00:00,25.84,25.86,25.69,25.7,47800.0,17.6461,17.6597,17.5436,17.5504,47800.0
2009-01-06 11:10:00,25.71,25.88,25.71,25.87,56600.0,17.5573,17.6734,17.5573,17.6665,56600.0
2009-01-06 11:20:00,25.88,25.92,25.84,25.88,61300.0,17.6734,17.7007,17.6461,17.6734,61300.0
2009-01-06 11:30:00,25.88,25.92,25.85,25.88,53500.0,17.6734,17.7007,17.6529,17.6734,53500.0
2009-01-06 11:40:00,25.88,25.96,25.84,25.89,44600.0,17.6734,17.728,17.6461,17.6802,44600.0
2009-01-06 11:50:00,25.88,25.89,25.74,25.77,47200.0,17.6734,17.6802,17.5778,17.5983,47200.0
2009-01-06 12:00:00,25.78,25.87,25.76,25.85,37600.0,17.6051,17.6665,17.5914,17.6529,37600.0
2009-01-06 12:10:00,25.84,25.84,25.67,25.67,59300.0,17.6461,17.6461,17.53,17.53,59300.0
2009-01-06 12:20:00,25.67,25.73,25.57,25.6,55700.0,17.53,17.5709,17.4617,17.4822,55700.0
2009-01-06 12:30:00,25.59,25.81,25.59,25.8,44400.0,17.4753,17.6256,17.4753,17.6187,44400.0
2009-01-06 12:40:00,25.79,25.82,25.75,25.8,69400.0,17.6119,17.6324,17.5846,17.6187,69400.0
2009-01-06 12:50:00,25.83,25.86,25.78,25.81,40200.0,17.6392,17.6597,17.6051,17.6256,40200.0
2009-01-06 13:00:00,25.78,25.79,25.71,25.76,46200.0,17.6051,17.6119,17.5573,17.5914,46200.0
2009-01-06 13:10:00,25.76,25.79,25.68,25.68,42900.0,17.5914,17.6119,17.5368,17.5368,42900.0
2009-01-06 13:20:00,25.68,25.79,25.66,25.73,56900.0,17.5368,17.6119,17.5231,17.5709,56900.0
2009-01-06 13:30:00,25.73,25.83,25.69,25.79,138500.0,17.5709,17.6392,17.5436,17.6119,138500.0
2009-01-06 13:40:00,25.79,25.88,25.77,25.83,51800.0,17.6119,17.6734,17.5983,17.6392,51800.0
2009-01-06 13:50:00,25.81,25.91,25.81,25.83,59500.0,17.6256,17.6939,17.6256,17.6392,59500.0
2009-01-06 14:00:00,25.82,25.85,25.77,25.85,93400.0,17.6324,17.6529,17.5983,17.6529,93400.0
2009-01-06 14:10:00,25.86,25.95,25.82,25.88,68700.0,17.6597,17.7212,17.6324,17.6734,68700.0
2009-01-06 14:20:00,25.88,25.92,25.83,25.9,46500.0,17.6734,17.7007,17.6392,17.687,46500.0
2009-01-06 14:30:00,25.9,26.0,25.87,25.87,84500.0,17.687,17.7553,17.6665,17.6665,84500.0
2009-01-06 14:40:00,25.89,26.07,25.88,26.03,98500.0,17.6802,17.8031,17.6734,17.7758,98500.0
2009-01-06 14:50:00,26.02,26.03,25.9,26.0,112200.0,17.769,17.7758,17.687,17.7553,112200.0
2009-01-06 15:00:00,26.0,26.01,25.83,25.92,148000.0,17.7553,17.7621,17.6392,17.7007,148000.0
2009-01-06 15:10:00,25.91,25.99,25.87,25.88,118700.0,17.6939,17.7485,17.6665,17.6734,118700.0
2009-01-06 15:20:00,25.87,25.91,25.81,25.83,167100.0,17.6665,17.6939,17.6256,17.6392,167100.0
2009-01-06 15:30:00,25.83,25.89,25.77,25.79,210100.0,17.6392,17.6802,17.5983,17.6119,210100.0
2009-01-06 15:40:00,25.78,25.83,25.68,25.79,204600.0,17.6051,17.6392,17.5368,17.6119,204600.0
2009-01-06 15:50:00,25.79,25.84,25.7,25.77,262800.0,17.6119,17.6461,17.5504,17.5983,262800.0
2009-01-07 09:30:00,25.65,25.65,25.07,25.07,67500.0,17.5163,17.5163,17.1202,17.1202,67500.0
2009-01-07 09:40:00,25.07,25.22,25.0,25.05,79600.0,17.1202,17.2227,17.0724,17.1066,79600.0
2009-01-07 09:50:00,25.07,25.24,25.02,25.06,88500.0,17.1202,17.2363,17.0861,17.1134,88500.0
2009-01-07 10:00:00,25.06,25.32,25.06,25.31,92100.0,17.1134,17.2909,17.1134,17.2841,92100.0
2009-01-07 10:10:00,25.33,25.35,25.09,25.18,90700.0,17.2978,17.3114,17.1339,17.1953,90700.0
2009-01-07 10:20:00,25.17,25.26,25.11,25.21,64700.0,17.1885,17.25,17.1475,17.2158,64700.0
2009-01-07 10:30:00,25.21,25.21,25.06,25.14,107600.0,17.2158,17.2158,17.1134,17.168,107600.0
2009-01-07 10:40:00,25.14,25.27,25.14,25.15,60900.0,17.168,17.2568,17.168,17.1749,60900.0
2009-01-07 10:50:00,25.15,25.27,25.11,25.26,56100.0,17.1749,17.2568,17.1475,17.25,56100.0
2009-01-07 11:00:00,25.23,25.31,25.19,25.27,80000.0,17.2295,17.2841,17.2022,17.2568,80000.0
2009-01-07 11:10:00,25.28,25.31,25.15,25.15,75400.0,17.2636,17.2841,17.1749,17.1749,75400.0
2009-01-07 11:20:00,25.15,25.27,25.11,25.25,48000.0,17.1749,17.2568,17.1475,17.2431,48000.0
2009-01-07 11:30:00,25.26,25.39,25.25,25.35,29100.0,17.25,17.3388,17.2431,17.3114,29100.0
2009-01-07 11:40:00,25.37,25.51,25.35,25.4,83500.0,17.3251,17.4207,17.3114,17.3456,83500.0
2009-01-07 11:50:00,25.41,25.61,25.41,25.5,51700.0,17.3524,17.489,17.3524,17.4139,51700.0
2009-01-07 12:00:00,25.5,25.5,25.3,25.35,45200.0,17.4139,17.4139,17.2773,17.3114,45200.0
2009-01-07 12:10:00,25.35,25.35,25.25,25.29,52200.0,17.3114,17.3114,17.2431,17.2705,52200.0
2009-01-07 12:20:00,25.29,25.3,25.16,25.23,34100.0,17.2705,17.2773,17.1817,17.2295,34100.0
2009-01-07 12:30:00,25.22,25.29,25.2,25.26,27000.0,17.2227,17.2705,17.209,17.25,27000.0
2009-01-07 12:40:00,25.26,25.3,25.24,25.26,45600.0,17.25,17.2773,17.2363,17.25,45600.0
2009-01-07 12:50:00,25.26,25.26,25.2,25.24,59300.0,17.25,17.25,17.209,17.2363,59300.0
2009-01-07 13:00:00,25.24,25.27,25.2,25.22,57300.0,17.2363,17.2568,17.209,17.2227,57300.0
2009-01-07 13:10:00,25.22,25.29,25.2,25.25,61100.0,17.2227,17.2705,17.209,17.2431,61100.0
2009-01-07 13:20:00,25.24,25.41,25.22,25.39,75500.0,17.2363,17.3524,17.2227,17.3388,75500.0
2009-01-07 13:30:00,25.4,25.55,25.39,25.45,84900.0,17.3456,17.448,17.3388,17.3797,84900.0
2009-01-07 13:40:00,25.47,25.47,25.25,25.31,54000.0,17.3934,17.3934,17.2431,17.2841,54000.0
2009-01-07 13:50:00,25.31,25.33,25.2,25.2,50800.0,17.2841,17.2978,17.209,17.209,50800.0
2009-01-07 14:00:00,25.2,25.26,25.19,25.22,59700.0,17.209,17.25,17.2022,17.2227,59700.0
2009-01-07 14:10:00,25.22,25.24,25.17,25.18,74300.0,17.2227,17.2363,17.1885,17.1953,74300.0
2009-01-07 14:20:00,25.17,25.23,25.1,25.14,43600.0,17.1885,17.2295,17.1407,17.168,43600.0
2009-01-07 14:30:00,25.15,25.21,25.14,25.2,78600.0,17.1749,17.2158,17.168,17.209,78600.0
2009-01-07 14:40:00,25.19,25.21,25.14,25.14,112500.0,17.2022,17.2158,17.168,17.168,112500.0
2009-01-07 14:50:00,25.14,25.19,25.07,25.15,104600.0,17.168,17.2022,17.1202,17.1749,104600.0
2009-01-07 15:00:00,25.14,25.17,25.07,25.09,72300.0,17.168,17.1885,17.1202,17.1339,72300.0
2009-01-07 15:10:00,25.09,25.18,25.08,25.15,54400.0,17.1339,17.1953,17.1271,17.1749,54400.0
2009-01-07 15:20:00,25.15,25.22,25.1,25.21,62900.0,17.1749,17.2227,17.1407,17.2158,62900.0
2009-01-07 15:30:00,25.2,25.28,25.13,25.15,90900.0,17.209,17.2636,17.1612,17.1749,90900.0
2009-01-07 15:40:00,25.15,25.25,25.15,25.23,109200.0,17.1749,17.2431,17.1749,17.2295,109200.0
2009-01-07 15:50:00,25.22,25.33,25.22,25.25,156800.0,17.2227,17.2978,17.2227,17.2431,156800.0
2009-01-08 09:30:00,25.13,25.46,25.13,25.18,157200.0,17.1612,17.3866,17.1612,17.1953,157200.0
2009-01-08 09:40:00,25.16,25.35,25.12,25.28,50100.0,17.1817,17.3114,17.1544,17.2636,50100.0
2009-01-08 09:50:00,25.27,25.31,25.24,25.25,61700.0,17.2568,17.2841,17.2363,17.2431,61700.0
2009-01-08 10:00:00,25.26,25.31,25.24,25.26,61900.0,17.25,17.2841,17.2363,17.25,61900.0
2009-01-08 10:10:00,25.26,25.29,25.17,25.23,88900.0,17.25,17.2705,17.1885,17.2295,88900.0
2009-01-08 10:20:00,25.23,25.38,25.21,25.26,66100.0,17.2295,17.3319,17.2158,17.25,66100.0
2009-01-08 10:30:00,25.26,25.33,25.25,25.29,73600.0,17.25,17.2978,17.2431,17.2705,73600.0
2009-01-08 10:40:00,25.3,25.39,25.25,25.25,69800.0,17.2773,17.3388,17.2431,17.2431,69800.0
2009-01-08 10:50:00,25.25,25.3,25.25,25.27,57300.0,17.2431,17.2773,17.2431,17.2568,57300.0
2009-01-08 11:00:00,25.27,25.4,25.26,25.32,91700.0,17.2568,17.3456,17.25,17.2909,91700.0
2009-01-08 11:10:00,25.32,25.41,25.29,25.41,36100.0,17.2909,17.3524,17.2705,17.3524,36100.0
2009-01-08 11:20:00,25.41,25.46,25.38,25.45,60200.0,17.3524,17.3866,17.3319,17.3797,60200.0
2009-01-08 11:30:00,25.45,25.53,25.42,25.43,90500.0,17.3797,17.4344,17.3592,17.3661,90500.0
2009-01-08 11:40:00,25.45,25.47,25.34,25.38,147800.0,17.3797,17.3934,17.3046,17.3319,147800.0
2009-01-08 11:50:00,25.37,25.4,25.3,25.33,66000.0,17.3251,17.3456,17.2773,17.2978,66000.0
2009-01-08 12:00:00,25.33,25.42,25.32,25.4,47200.0,17.2978,17.3592,17.2909,17.3456,47200.0
2009-01-08 12:10:00,25.42,25.46,25.38,25.38,44800.0,17.3592,17.3866,17.3319,17.3319,44800.0
2009-01-08 12:20:00,25.38,25.42,25.36,25.4,39000.0,17.3319,17.3592,17.3183,17.3456,39000.0
2009-01-08 12:30:00,25.4,25.43,25.35,25.35,101700.0,17.3456,17.3661,17.3114,17.3114,101700.0
2009-01-08 12:40:00,25.35,25.44,25.35,25.4,47300.0,17.3114,17.3729,17.3114,17.3456,47300.0
2009-01-08 12:50:00,25.41,25.46,25.35,25.35,108000.0,17.3524,17.3866,17.3114,17.3114,108000.0
2009-01-08 13:00:00,25.36,25.4,25.29,25.29,74100.0,17.3183,17.3456,17.2705,17.2705,74100.0
2009-01-08 13:10:00,25.29,25.3,25.21,25.25,125100.0,17.2705,17.2773,17.2158,17.2431,125100.0
2009-01-08 13:20:00,25.25,25.31,25.23,25.28,105000.0,17.2431,17.2841,17.2295,17.2636,105000.0
2009-01-08 13:30:00,25.27,25.31,25.27,25.27,81600.0,17.2568,17.2841,17.2568,17.2568,81600.0
2009-01-08 13:40:00,25.28,25.34,25.26,25.31,94700.0,17.2636,17.3046,17.25,17.2841,94700.0
2009-01-08 13:50:00,25.31,25.36,25.28,25.35,76200.0,17.2841,17.3183,17.2636,17.3114,76200.0
2009-01-08 14:00:00,25.34,25.46,25.33,25.45,144100.0,17.3046,17.3866,17.2978,17.3797,144100.0
2009-01-08 14:10:00,25.46,25.55,25.43,25.51,73300.0,17.3866,17.448,17.3661,17.4207,73300.0
2009-01-08 14:20:00,25.51,25.53,25.4,25.41,96800.0,17.4207,17.4344,17.3456,17.3524,96800.0
2009-01-08 14:30:00,25.4,25.46,25.35,25.43,74300.0,17.3456,17.3866,17.3114,17.3661,74300.0
2009-01-08 14:40:00,25.43,25.59,25.43,25.5,76700.0,17.3661,17.4753,17.3661,17.4139,76700.0
2009-01-08 14:50:00,25.5,25.59,25.5,25.51,65800.0,17.4139,17.4753,17.4139,17.4207,65800.0
2009-01-08 15:00:00,25.52,25.62,25.44,25.46,147700.0,17.4275,17.4958,17.3729,17.3866,147700.0
2009-01-08 15:10:00,25.47,25.52,25.43,25.45,153500.0,17.3934,17.4275,17.3661,17.3797,153500.0
2009-01-08 15:20:00,25.45,25.53,25.4,25.5,137700.0,17.3797,17.4344,17.3456,17.4139,137700.0
2009-01-08 15:30:00,25.5,25.53,25.4,25.46,121100.0,17.4139,17.4344,17.3456,17.3866,121100.0
2009-01-08 15:40:00,25.46,25.58,25.46,25.52,233300.0,17.3866,17.4685,17.3866,17.4275,233300.0
2009-01-08 15:50:00,25.53,25.59,25.43,25.58,270100.0,17.4344,17.4753,17.3661,17.4685,270100.0
2009-01-09 09:30:00,25.6,26.02,25.6,26.0,59900.0,17.4822,17.769,17.4822,17.7553,59900.0
2009-01-09 09:40:00,25.99,26.04,25.71,25.73,62600.0,17.7485,17.7826,17.5573,17.5709,62600.0
2009-01-09 09:50:00,25.71,25.72,25.45,25.6,166900.0,17.5573,17.5641,17.3797,17.4822,166900.0
2009-01-09 10:00:00,25.63,25.86,25.56,25.75,65200.0,17.5026,17.6597,17.4548,17.5846,65200.0
2009-01-09 10:10:00,25.75,25.75,25.47,25.49,28000.0,17.5846,17.5846,17.3934,17.407,28000.0
2009-01-09 10:20:00,25.47,25.67,25.44,25.51,47600.0,17.3934,17.53,17.3729,17.4207,47600.0
2009-01-09 10:30:00,25.5,25.64,25.5,25.62,56200.0,17.4139,17.5095,17.4139,17.4958,56200.0
2009-01-09 10:40:00,25.61,25.62,25.55,25.62,15700.0,17.489,17.4958,17.448,17.4958,15700.0
2009-01-09 10:50:00,25.6,25.63,25.57,25.61,32500.0,17.4822,17.5026,17.4617,17.489,32500.0
2009-01-09 11:00:00,25.6,25.68,25.59,25.64,31900.0,17.4822,17.5368,17.4753,17.5095,31900.0
2009-01-09 11:10:00,25.65,25.65,25.6,25.6,29900.0,17.5163,17.5163,17.4822,17.4822,29900.0
2009-01-09 11:20:00,25.61,25.77,25.6,25.61,36400.0,17.489,17.5983,17.4822,17.489,36400.0
2009-01-09 11:30:00,25.6,25.63,25.55,25.55,83500.0,17.4822,17.5026,17.448,17.448,83500.0
2009-01-09 11:40:00,25.55,25.57,25.5,25.54,40400.0,17.448,17.4617,17.4139,17.4412,40400.0
2009-01-09 11:50:00,25.55,25.6,25.51,25.54,18200.0,17.448,17.4822,17.4207,17.4412,18200.0
2009-01-09 12:00:00,25.55,25.67,25.55,25.6,34100.0,17.448,17.53,17.448,17.4822,34100.0
2009-01-09 12:10:00,25.6,25.6,25.56,25.57,22600.0,17.4822,17.4822,17.4548,17.4617,22600.0
2009-01-09 12:20:00,25.57,25.59,25.56,25.56,27000.0,17.4617,17.4753,17.4548,17.4548,27000.0
2009-01-09 12:30:00,25.56,25.59,25.5,25.5,79700.0,17.4548,17.4753,17.4139,17.4139,79700.0
2009-01-09 12:40:00,25.49,25.52,25.38,25.39,43400.0,17.407,17.4275,17.3319,17.3388,43400.0
2009-01-09 12:50:00,25.39,25.39,25.31,25.32,66000.0,17.3388,17.3388,17.2841,17.2909,66000.0
2009-01-09 13:00:00,25.33,25.42,25.18,25.21,95700.0,17.2978,17.3592,17.1953,17.2158,95700.0
2009-01-09 13:10:00,25.24,25.31,25.23,25.25,64600.0,17.2363,17.2841,17.2295,17.2431,64600.0
2009-01-09 13:20:00,25.25,25.27,25.21,25.24,42300.0,17.2431,17.2568,17.2158,17.2363,42300.0
2009-01-09 13:30:00,25.25,25.26,25.2,25.22,32600.0,17.2431,17.25,17.209,17.2227,32600.0
2009-01-09 13:40:00,25.23,25.31,25.22,25.31,93500.0,17.2295,17.2841,17.2227,17.2841,93500.0
2009-01-09 13:50:00,25.31,25.32,25.2,25.21,108000.0,17.2841,17.2909,17.209,17.2158,108000.0
2009-01-09 14:00:00,25.2,25.45,25.2,25.43,41000.0,17.209,17.3797,17.209,17.3661,41000.0
2009-01-09 14:10:00,25.43,25.43,25.32,25.34,47600.0,17.3661,17.3661,17.2909,17.3046,47600.0
2009-01-09 14:20:00,25.36,25.38,25.27,25.29,34000.0,17.3183,17.3319,17.2568,17.2705,34000.0
2009-01-09 14:30:00,25.3,25.46,25.3,25.42,39500.0,17.2773,17.3866,17.2773,17.3592,39500.0
2009-01-09 14:40:00,25.41,25.52,25.36,25.42,42400.0,17.3524,17.4275,17.3183,17.3592,42400.0
2009-01-09 14:50:00,25.4,25.46,25.38,25.43,39400.0,17.3456,17.3866,17.3319,17.3661,39400.0
2009-01-09 15:00:00,25.42,25.47,25.35,25.35,77300.0,17.3592,17.3934,17.3114,17.3114,77300.0
2009-01-09 15:10:00,25.36,25.42,25.32,25.34,53000.0,17.3183,17.3592,17.2909,17.3046,53000.0
2009-01-09 15:20:00,25.34,25.45,25.32,25.4,104500.0,17.3046,17.3797,17.2909,17.3456,104500.0
2009-01-09 15:30:00,25.39,25.52,25.39,25.44,128300.0,17.3388,17.4275,17.3388,17.3729,128300.0
2009-01-09 15:40:00,25.44,25.49,25.23,25.25,187000.0,17.3729,17.407,17.2295,17.2431,187000.0
2009-01-09 15:50:00,25.27,25.29,25.12,25.24,224300.0,17.2568,17.2705,17.1544,17.2363,224300.0
2009-01-12 09:30:00,25.28,25.35,24.83,24.87,39300.0,17.2636,17.3114,16.9563,16.9836,39300.0
2009-01-12 09:40:00,24.87,24.88,24.8,24.81,49800.0,16.9836,16.9905,16.9358,16.9427,49800.0
2009-01-12 09:50:00,24.83,24.89,24.77,24.8,22400.0,16.9563,16.9973,16.9154,16.9358,22400.0
2009-01-12 10:00:00,24.81,24.84,24.77,24.77,71800.0,16.9427,16.9632,16.9154,16.9154,71800.0
2009-01-12 10:10:00,24.78,24.83,24.74,24.75,33900.0,16.9222,16.9563,16.8949,16.9017,33900.0
2009-01-12 10:20:00,24.74,24.77,24.66,24.73,167000.0,16.8949,16.9154,16.8402,16.888,167000.0
2009-01-12 10:30:00,24.73,24.76,24.68,24.7,74300.0,16.888,16.9085,16.8539,16.8676,74300.0
2009-01-12 10:40:00,24.71,24.72,24.56,24.57,81200.0,16.8744,16.8812,16.7719,16.7788,81200.0
2009-01-12 10:50:00,24.57,24.64,24.54,24.55,72200.0,16.7788,16.8266,16.7583,16.7651,72200.0
2009-01-12 11:00:00,24.55,24.58,24.37,24.4,93200.0,16.7651,16.7856,16.6422,16.6627,93200.0
2009-01-12 11:10:00,24.4,24.46,24.36,24.42,62100.0,16.6627,16.7037,16.6354,16.6763,62100.0
2009-01-12 11:20:00,24.42,24.48,24.3,24.33,158100.0,16.6763,16.7173,16.5944,16.6149,158100.0
2009-01-12 11:30:00,24.34,24.41,24.19,24.21,102300.0,16.6217,16.6695,16.5193,16.5329,102300.0
2009-01-12 11:40:00,24.2,24.23,24.01,24.15,167200.0,16.5261,16.5466,16.3964,16.492,167200.0
2009-01-12 11:50:00,24.15,24.28,24.14,24.17,73000.0,16.492,16.5807,16.4851,16.5056,73000.0
2009-01-12 12:00:00,24.17,24.25,24.12,24.25,82700.0,16.5056,16.5602,16.4715,16.5602,82700.0
2009-01-12 12:10:00,24.24,24.44,24.24,24.44,44500.0,16.5534,16.69,16.5534,16.69,44500.0
2009-01-12 12:20:00,24.43,24.46,24.41,24.45,38100.0,16.6832,16.7037,16.6695,16.6968,38100.0
2009-01-12 12:30:00,24.45,24.52,24.45,24.5,35600.0,16.6968,16.7446,16.6968,16.731,35600.0
2009-01-12 12:40:00,24.49,24.52,24.46,24.47,28500.0,16.7241,16.7446,16.7037,16.7105,28500.0
2009-01-12 12:50:00,24.47,24.47,24.35,24.42,82000.0,16.7105,16.7105,16.6285,16.6763,82000.0
2009-01-12 13:00:00,24.42,24.42,24.32,24.35,47800.0,16.6763,16.6763,16.6081,16.6285,47800.0
2009-01-12 13:10:00,24.34,24.43,24.34,24.41,30900.0,16.6217,16.6832,16.6217,16.6695,30900.0
2009-01-12 13:20:00,24.43,24.44,24.39,24.42,24600.0,16.6832,16.69,16.6559,16.6763,24600.0
2009-01-12 13:30:00,24.42,24.45,24.36,24.38,35200.0,16.6763,16.6968,16.6354,16.649,35200.0
2009-01-12 13:40:00,24.38,24.49,24.37,24.39,46700.0,16.649,16.7241,16.6422,16.6559,46700.0
2009-01-12 13:50:00,24.39,24.46,24.23,24.27,125200.0,16.6559,16.7037,16.5466,16.5739,125200.0
2009-01-12 14:00:00,24.25,24.27,24.01,24.06,266100.0,16.5602,16.5739,16.3964,16.4305,266100.0
2009-01-12 14:10:00,24.06,24.08,24.0,24.02,171100.0,16.4305,16.4442,16.3895,16.4032,171100.0
2009-01-12 14:20:00,24.02,24.19,24.02,24.19,75600.0,16.4032,16.5193,16.4032,16.5193,75600.0
2009-01-12 14:30:00,24.18,24.19,24.08,24.11,55800.0,16.5124,16.5193,16.4442,16.4646,55800.0
2009-01-12 14:40:00,24.12,24.13,24.05,24.06,88900.0,16.4715,16.4783,16.4237,16.4305,88900.0
2009-01-12 14:50:00,24.06,24.11,24.03,24.07,135200.0,16.4305,16.4646,16.41,16.4373,135200.0
2009-01-12 15:00:00,24.06,24.15,24.0,24.03,141800.0,16.4305,16.492,16.3895,16.41,141800.0
2009-01-12 15:10:00,24.03,24.18,24.02,24.13,117000.0,16.41,16.5124,16.4032,16.4783,117000.0
2009-01-12 15:20:00,24.13,24.3,24.09,24.15,81800.0,16.4783,16.5944,16.451,16.492,81800.0
2009-01-12 15:30:00,24.15,24.2,24.1,24.16,170200.0,16.492,16.5261,16.4578,16.4988,170200.0
2009-01-12 15:40:00,24.15,24.28,24.15,24.24,187000.0,16.492,16.5807,16.492,16.5534,187000.0
2009-01-12 15:50:00,24.25,24.34,24.22,24.27,318600.0,16.5602,16.6217,16.5398,16.5739,318600.0
2009-01-13 09:30:00,24.31,24.47,24.25,24.35,38900.0,16.6012,16.7105,16.5602,16.6285,38900.0
2009-01-13 09:40:00,24.32,24.38,24.17,24.29,64800.0,16.6081,16.649,16.5056,16.5876,64800.0
2009-01-13 09:50:00,24.29,24.38,24.04,24.06,185200.0,16.5876,16.649,16.4168,16.4305,185200.0
2009-01-13 10:00:00,24.06,24.12,23.95,24.03,104400.0,16.4305,16.4715,16.3554,16.41,104400.0
2009-01-13 10:10:00,24.05,24.09,24.01,24.03,83000.0,16.4237,16.451,16.3964,16.41,83000.0
2009-01-13 10:20:00,24.03,24.08,24.01,24.05,62500.0,16.41,16.4442,16.3964,16.4237,62500.0
2009-01-13 10:30:00,24.05,24.07,24.01,24.01,54600.0,16.4237,16.4373,16.3964,16.3964,54600.0
2009-01-13 10:40:00,24.02,24.04,23.94,23.97,69200.0,16.4032,16.4168,16.3486,16.369,69200.0
2009-01-13 10:50:00,23.98,24.0,23.95,23.98,47500.0,16.3759,16.3895,16.3554,16.3759,47500.0
2009-01-13 11:00:00,23.97,23.98,23.86,23.94,54700.0,16.369,16.3759,16.2939,16.3486,54700.0
2009-01-13 11:10:00,23.94,23.94,23.78,23.79,60900.0,16.3486,16.3486,16.2393,16.2461,60900.0
2009-01-13 11:20:00,23.79,23.87,23.74,23.86,61500.0,16.2461,16.3007,16.212,16.2939,61500.0
2009-01-13 11:30:00,23.85,23.9,23.8,23.8,84000.0,16.2871,16.3212,16.2529,16.2529,84000.0
2009-01-13 11:40:00,23.8,23.89,23.69,23.74,70900.0,16.2529,16.3144,16.1778,16.212,70900.0
2009-01-13 11:50:00,23.74,23.88,23.74,23.85,44100.0,16.212,16.3076,16.212,16.2871,44100.0
2009-01-13 12:00:00,23.86,23.92,23.85,23.85,33800.0,16.2939,16.3349,16.2871,16.2871,33800.0
2009-01-13 12:10:00,23.85,23.87,23.8,23.82,34900.0,16.2871,16.3007,16.2529,16.2666,34900.0
2009-01-13 12:20:00,23.82,23.87,23.81,23.84,39600.0,16.2666,16.3007,16.2598,16.2803,39600.0
2009-01-13 12:30:00,23.84,23.91,23.8,23.82,51000.0,16.2803,16.3281,16.2529,16.2666,51000.0
2009-01-13 12:40:00,23.83,23.83,23.75,23.75,27700.0,16.2734,16.2734,16.2188,16.2188,27700.0
2009-01-13 12:50:00,23.75,23.81,23.62,23.62,55700.0,16.2188,16.2598,16.13,16.13,55700.0
2009-01-13 13:00:00,23.62,23.64,23.6,23.64,47000.0,16.13,16.1437,16.1164,16.1437,47000.0
2009-01-13 13:10:00,23.63,23.68,23.6,23.63,47300.0,16.1369,16.171,16.1164,16.1369,47300.0
2009-01-13 13:20:00,23.64,23.71,23.62,23.71,40700.0,16.1437,16.1915,16.13,16.1915,40700.0
2009-01-13 13:30:00,23.7,23.77,23.69,23.71,56900.0,16.1847,16.2325,16.1778,16.1915,56900.0
2009-01-13 13:40:00,23.71,23.74,23.63,23.68,87500.0,16.1915,16.212,16.1369,16.171,87500.0
2009-01-13 13:50:00,23.68,23.72,23.55,23.55,78300.0,16.171,16.1983,16.0822,16.0822,78300.0
2009-01-13 14:00:00,23.55,23.64,23.51,23.6,54100.0,16.0822,16.1437,16.0549,16.1164,54100.0
2009-01-13 14:10:00,23.61,23.67,23.59,23.6,24800.0,16.1232,16.1642,16.1095,16.1164,24800.0
2009-01-13 14:20:00,23.59,23.63,23.49,23.54,67000.0,16.1095,16.1369,16.0412,16.0754,67000.0
2009-01-13 14:30:00,23.54,23.79,23.53,23.75,65300.0,16.0754,16.2461,16.0686,16.2188,65300.0
2009-01-13 14:40:00,23.75,23.95,23.73,23.9,58500.0,16.2188,16.3554,16.2051,16.3212,58500.0
2009-01-13 14:50:00,23.89,23.96,23.81,23.81,59900.0,16.3144,16.3622,16.2598,16.2598,59900.0
2009-01-13 15:00:00,23.79,23.79,23.57,23.58,61300.0,16.2461,16.2461,16.0959,16.1027,61300.0
2009-01-13 15:10:00,23.58,23.74,23.57,23.66,67700.0,16.1027,16.212,16.0959,16.1573,67700.0
2009-01-13 15:20:00,23.66,23.86,23.65,23.84,90700.0,16.1573,16.2939,16.1505,16.2803,90700.0
2009-01-13 15:30:00,23.85,23.94,23.68,23.84,117500.0,16.2871,16.3486,16.171,16.2803,117500.0
2009-01-13 15:40:00,23.84,23.96,23.81,23.96,191800.0,16.2803,16.3622,16.2598,16.3622,191800.0
2009-01-13 15:50:00,23.96,23.97,23.85,23.86,173900.0,16.3622,16.369,16.2871,16.2939,173900.0
2009-01-14 09:30:00,23.71,23.71,23.27,23.31,50200.0,16.1915,16.1915,15.891,15.9183,50200.0
2009-01-14 09:40:00,23.25,23.32,22.93,22.96,90300.0,15.8774,15.9252,15.6588,15.6793,90300.0
2009-01-14 09:50:00,22.96,23.0,22.87,22.93,127500.0,15.6793,15.7066,15.6179,15.6588,127500.0
2009-01-14 10:00:00,22.91,22.99,22.84,22.95,68700.0,15.6452,15.6998,15.5974,15.6725,68700.0
2009-01-14 10:10:00,22.96,22.98,22.87,22.89,117900.0,15.6793,15.693,15.6179,15.6315,117900.0
2009-01-14 10:20:00,22.9,22.99,22.88,22.95,55300.0,15.6383,15.6998,15.6247,15.6725,55300.0
2009-01-14 10:30:00,22.93,22.93,22.83,22.86,47600.0,15.6588,15.6588,15.5905,15.611,47600.0
2009-01-14 10:40:00,22.86,22.92,22.78,22.9,74400.0,15.611,15.652,15.5564,15.6383,74400.0
2009-01-14 10:50:00,22.9,22.92,22.84,22.84,60400.0,15.6383,15.652,15.5974,15.5974,60400.0
2009-01-14 11:00:00,22.84,22.86,22.74,22.77,50200.0,15.5974,15.611,15.5291,15.5496,50200.0
2009-01-14 11:10:00,22.75,22.75,22.67,22.72,52600.0,15.5359,15.5359,15.4813,15.5154,52600.0
2009-01-14 11:20:00,22.72,22.84,22.72,22.76,58400.0,15.5154,15.5974,15.5154,15.5427,58400.0
2009-01-14 11:30:00,22.76,22.76,22.65,22.72,26400.0,15.5427,15.5427,15.4676,15.5154,26400.0
2009-01-14 11:40:00,22.7,22.78,22.7,22.7,53600.0,15.5018,15.5564,15.5018,15.5018,53600.0
2009-01-14 11:50:00,22.7,22.84,22.7,22.73,44500.0,15.5018,15.5974,15.5018,15.5222,44500.0
2009-01-14 12:00:00,22.73,22.75,22.7,22.74,25100.0,15.5222,15.5359,15.5018,15.5291,25100.0
2009-01-14 12:10:00,22.73,22.76,22.7,22.72,26200.0,15.5222,15.5427,15.5018,15.5154,26200.0
2009-01-14 12:20:00,22.71,22.77,22.71,22.77,42400.0,15.5086,15.5496,15.5086,15.5496,42400.0
2009-01-14 12:30:00,22.75,22.81,22.74,22.75,20800.0,15.5359,15.5769,15.5291,15.5359,20800.0
2009-01-14 12:40:00,22.76,22.81,22.74,22.78,30200.0,15.5427,15.5769,15.5291,15.5564,30200.0
2009-01-14 12:50:00,22.8,22.96,22.8,22.93,28400.0,15.57,15.6793,15.57,15.6588,28400.0
2009-01-14 13:00:00,22.93,22.95,22.89,22.94,16600.0,15.6588,15.6725,15.6315,15.6657,16600.0
2009-01-14 13:10:00,22.94,22.95,22.75,22.75,38600.0,15.6657,15.6725,15.5359,15.5359,38600.0
2009-01-14 13:20:00,22.76,22.82,22.73,22.74,27800.0,15.5427,15.5837,15.5222,15.5291,27800.0
2009-01-14 13:30:00,22.74,22.74,22.66,22.66,38100.0,15.5291,15.5291,15.4744,15.4744,38100.0
2009-01-14 13:40:00,22.67,22.68,22.59,22.64,63700.0,15.4813,15.4881,15.4266,15.4608,63700.0
2009-01-14 13:50:00,22.64,22.67,22.55,22.58,48700.0,15.4608,15.4813,15.3993,15.4198,48700.0
2009-01-14 14:00:00,22.58,22.63,22.53,22.63,138500.0,15.4198,15.454,15.3857,15.454,138500.0
2009-01-14 14:10:00,22.63,22.74,22.55,22.64,119000.0,15.454,15.5291,15.3993,15.4608,119000.0
2009-01-14 14:20:00,22.64,22.64,22.58,22.6,61200.0,15.4608,15.4608,15.4198,15.4335,61200.0
2009-01-14 14:30:00,22.59,22.74,22.59,22.6,57800.0,15.4266,15.5291,15.4266,15.4335,57800.0
2009-01-14 14:40:00,22.6,22.64,22.51,22.51,48400.0,15.4335,15.4608,15.372,15.372,48400.0
2009-01-14 14:50:00,22.52,22.59,22.5,22.56,73900.0,15.3788,15.4266,15.3652,15.4062,73900.0
2009-01-14 15:00:00,22.55,22.56,22.46,22.55,102000.0,15.3993,15.4062,15.3379,15.3993,102000.0
2009-01-14 15:10:00,22.54,22.55,22.47,22.5,83700.0,15.3925,15.3993,15.3447,15.3652,83700.0
2009-01-14 15:20:00,22.5,22.6,22.5,22.57,68800.0,15.3652,15.4335,15.3652,15.413,68800.0
2009-01-14 15:30:00,22.54,22.7,22.52,22.6,70300.0,15.3925,15.5018,15.3788,15.4335,70300.0
2009-01-14 15:40:00,22.61,22.85,22.6,22.84,231100.0,15.4403,15.6042,15.4335,15.5974,231100.0
2009-01-14 15:50:00,22.86,22.91,22.72,22.89,245700.0,15.611,15.6452,15.5154,15.6315,245700.0
2009-01-15 09:30:00,22.86,23.0,22.61,22.95,76200.0,15.611,15.7066,15.4403,15.6725,76200.0
2009-01-15 09:40:00,22.95,22.95,22.72,22.86,137600.0,15.6725,15.6725,15.5154,15.611,137600.0
2009-01-15 09:50:00,22.87,22.9,22.78,22.82,37400.0,15.6179,15.6383,15.5564,15.5837,37400.0
2009-01-15 10:00:00,22.82,22.87,22.69,22.69,78200.0,15.5837,15.6179,15.4949,15.4949,78200.0
2009-01-15 10:10:00,22.7,22.71,22.55,22.63,88100.0,15.5018,15.5086,15.3993,15.454,88100.0
2009-01-15 10:20:00,22.64,22.74,22.6,22.69,84900.0,15.4608,15.5291,15.4335,15.4949,84900.0
2009-01-15 10:30:00,22.69,22.81,22.63,22.68,87700.0,15.4949,15.5769,15.454,15.4881,87700.0
2009-01-15 10:40:00,22.68,22.77,22.67,22.74,82200.0,15.4881,15.5496,15.4813,15.5291,82200.0
2009-01-15 10:50:00,22.75,22.8,22.65,22.68,44500.0,15.5359,15.57,15.4676,15.4881,44500.0
2009-01-15 11:00:00,22.66,22.72,22.62,22.72,48800.0,15.4744,15.5154,15.4471,15.5154,48800.0
2009-01-15 11:10:00,22.7,22.71,22.57,22.58,32000.0,15.5018,15.5086,15.413,15.4198,32000.0
2009-01-15 11:20:00,22.56,22.66,22.54,22.63,49200.0,15.4062,15.4744,15.3925,15.454,49200.0
2009-01-15 11:30:00,22.63,22.72,22.63,22.69,166300.0,15.454,15.5154,15.454,15.4949,166300.0
2009-01-15 11:40:00,22.68,22.73,22.68,22.69,34200.0,15.4881,15.5222,15.4881,15.4949,34200.0
2009-01-15 11:50:00,22.69,22.8,22.69,22.75,20000.0,15.4949,15.57,15.4949,15.5359,20000.0
2009-01-15 12:00:00,22.77,22.81,22.69,22.71,41300.0,15.5496,15.5769,15.4949,15.5086,41300.0
2009-01-15 12:10:00,22.71,22.8,22.69,22.8,21500.0,15.5086,15.57,15.4949,15.57,21500.0
2009-01-15 12:20:00,22.78,22.81,22.73,22.76,14100.0,15.5564,15.5769,15.5222,15.5427,14100.0
2009-01-15 12:30:00,22.77,22.81,22.75,22.79,84000.0,15.5496,15.5769,15.5359,15.5632,84000.0
2009-01-15 12:40:00,22.79,22.99,22.79,22.99,51300.0,15.5632,15.6998,15.5632,15.6998,51300.0
2009-01-15 12:50:00,22.99,23.05,22.97,23.05,52200.0,15.6998,15.7408,15.6861,15.7408,52200.0
2009-01-15 13:00:00,23.06,23.17,23.06,23.14,57900.0,15.7476,15.8227,15.7476,15.8022,57900.0
2009-01-15 13:10:00,23.14,23.28,23.12,23.23,67000.0,15.8022,15.8978,15.7886,15.8637,67000.0
2009-01-15 13:20:00,23.25,23.37,23.19,23.36,82100.0,15.8774,15.9593,15.8364,15.9525,82100.0
2009-01-15 13:30:00,23.36,23.56,23.33,23.56,82800.0,15.9525,16.089,15.932,16.089,82800.0
2009-01-15 13:40:00,23.55,23.57,23.44,23.49,55000.0,16.0822,16.0959,16.0071,16.0412,55000.0
2009-01-15 13:50:00,23.49,23.76,23.46,23.71,76700.0,16.0412,16.2256,16.0208,16.1915,76700.0
2009-01-15 14:00:00,23.72,24.02,23.7,23.92,231900.0,16.1983,16.4032,16.1847,16.3349,231900.0
2009-01-15 14:10:00,23.92,24.34,23.92,24.32,195000.0,16.3349,16.6217,16.3349,16.6081,195000.0
2009-01-15 14:20:00,24.32,24.38,24.18,24.33,204000.0,16.6081,16.649,16.5124,16.6149,204000.0
2009-01-15 14:30:00,24.32,24.53,24.29,24.43,148200.0,16.6081,16.7515,16.5876,16.6832,148200.0
2009-01-15 14:40:00,24.43,24.55,24.36,24.43,177900.0,16.6832,16.7651,16.6354,16.6832,177900.0
2009-01-15 14:50:00,24.43,24.5,24.29,24.31,180300.0,16.6832,16.731,16.5876,16.6012,180300.0
2009-01-15 15:00:00,24.29,24.37,24.01,24.04,217300.0,16.5876,16.6422,16.3964,16.4168,217300.0
2009-01-15 15:10:00,24.04,24.39,24.03,24.35,115900.0,16.4168,16.6559,16.41,16.6285,115900.0
2009-01-15 15:20:00,24.36,24.38,24.04,24.14,85700.0,16.6354,16.649,16.4168,16.4851,85700.0
2009-01-15 15:30:00,24.14,24.17,23.98,24.17,110100.0,16.4851,16.5056,16.3759,16.5056,110100.0
2009-01-15 15:40:00,24.17,24.3,24.01,24.3,191400.0,16.5056,16.5944,16.3964,16.5944,191400.0
2009-01-15 15:50:00,24.3,24.63,24.26,24.58,302300.0,16.5944,16.8197,16.5671,16.7856,302300.0
2009-01-16 09:30:00,24.85,25.01,24.56,24.91,260600.0,16.97,17.0793,16.7719,17.011,260600.0
2009-01-16 09:40:00,24.87,25.13,24.87,24.99,106300.0,16.9836,17.1612,16.9836,17.0656,106300.0
2009-01-16 09:50:00,24.99,25.14,24.95,24.95,208800.0,17.0656,17.168,17.0383,17.0383,208800.0
2009-01-16 10:00:00,24.95,25.0,24.83,24.85,114200.0,17.0383,17.0724,16.9563,16.97,114200.0
2009-01-16 10:10:00,24.87,24.88,24.65,24.65,152200.0,16.9836,16.9905,16.8334,16.8334,152200.0
2009-01-16 10:20:00,24.65,24.93,24.65,24.83,141500.0,16.8334,17.0246,16.8334,16.9563,141500.0
2009-01-16 10:30:00,24.81,24.93,24.74,24.78,106800.0,16.9427,17.0246,16.8949,16.9222,106800.0
2009-01-16 10:40:00,24.8,24.89,24.72,24.8,97900.0,16.9358,16.9973,16.8812,16.9358,97900.0
2009-01-16 10:50:00,24.8,24.9,24.74,24.81,115100.0,16.9358,17.0041,16.8949,16.9427,115100.0
2009-01-16 11:00:00,24.81,24.83,24.77,24.77,85500.0,16.9427,16.9563,16.9154,16.9154,85500.0
2009-01-16 11:10:00,24.77,24.87,24.77,24.83,70700.0,16.9154,16.9836,16.9154,16.9563,70700.0
2009-01-16 11:20:00,24.83,25.0,24.82,24.98,142300.0,16.9563,17.0724,16.9495,17.0588,142300.0
2009-01-16 11:30:00,24.98,24.98,24.76,24.81,117700.0,17.0588,17.0588,16.9085,16.9427,117700.0
2009-01-16 11:40:00,24.82,25.0,24.79,25.0,69700.0,16.9495,17.0724,16.929,17.0724,69700.0
2009-01-16 11:50:00,25.0,25.12,24.97,25.12,92000.0,17.0724,17.1544,17.0519,17.1544,92000.0
2009-01-16 12:00:00,25.11,25.15,25.03,25.03,78400.0,17.1475,17.1749,17.0929,17.0929,78400.0
2009-01-16 12:10:00,25.03,25.13,24.99,25.03,96100.0,17.0929,17.1612,17.0656,17.0929,96100.0
2009-01-16 12:20:00,25.04,25.05,24.94,25.0,75500.0,17.0997,17.1066,17.0314,17.0724,75500.0
2009-01-16 12:30:00,25.01,25.03,24.89,24.98,83200.0,17.0793,17.0929,16.9973,17.0588,83200.0
2009-01-16 12:40:00,24.97,25.13,24.97,25.1,69000.0,17.0519,17.1612,17.0519,17.1407,69000.0
2009-01-16 12:50:00,25.12,25.16,25.06,25.07,72300.0,17.1544,17.1817,17.1134,17.1202,72300.0
2009-01-16 13:00:00,25.08,25.22,25.08,25.2,79100.0,17.1271,17.2227,17.1271,17.209,79100.0
2009-01-16 13:10:00,25.2,25.33,25.13,25.18,75000.0,17.209,17.2978,17.1612,17.1953,75000.0
2009-01-16 13:20:00,25.18,25.29,25.14,25.26,56200.0,17.1953,17.2705,17.168,17.25,56200.0
2009-01-16 13:30:00,25.28,25.48,25.24,25.46,72400.0,17.2636,17.4002,17.2363,17.3866,72400.0
2009-01-16 13:40:00,25.45,25.48,25.24,25.24,59300.0,17.3797,17.4002,17.2363,17.2363,59300.0
2009-01-16 13:50:00,25.23,25.35,25.17,25.35,47000.0,17.2295,17.3114,17.1885,17.3114,47000.0
2009-01-16 14:00:00,25.36,25.45,25.29,25.36,64700.0,17.3183,17.3797,17.2705,17.3183,64700.0
2009-01-16 14:10:00,25.37,25.4,25.18,25.22,77200.0,17.3251,17.3456,17.1953,17.2227,77200.0
2009-01-16 14:20:00,25.21,25.43,25.18,25.37,107600.0,17.2158,17.3661,17.1953,17.3251,107600.0
2009-01-16 14:30:00,25.37,25.46,25.26,25.33,109600.0,17.3251,17.3866,17.25,17.2978,109600.0
2009-01-16 14:40:00,25.33,25.43,25.25,25.33,166000.0,17.2978,17.3661,17.2431,17.2978,166000.0
2009-01-16 14:50:00,25.32,25.56,25.32,25.55,111000.0,17.2909,17.4548,17.2909,17.448,111000.0
2009-01-16 15:00:00,25.55,25.63,25.45,25.57,120000.0,17.448,17.5026,17.3797,17.4617,120000.0
2009-01-16 15:10:00,25.59,25.72,25.56,25.59,121600.0,17.4753,17.5641,17.4548,17.4753,121600.0
2009-01-16 15:20:00,25.6,25.69,25.49,25.5,145600.0,17.4822,17.5436,17.407,17.4139,145600.0
2009-01-16 15:30:00,25.5,25.64,25.47,25.58,141300.0,17.4139,17.5095,17.3934,17.4685,141300.0
2009-01-16 15:40:00,25.57,25.71,25.52,25.65,203700.0,17.4617,17.5573,17.4275,17.5163,203700.0
2009-01-16 15:50:00,25.65,25.7,25.54,25.54,241400.0,17.5163,17.5504,17.4412,17.4412,241400.0
2009-01-20 09:30:00,25.46,25.95,25.38,25.55,122400.0,17.3866,17.7212,17.3319,17.448,122400.0
2009-01-20 09:40:00,25.55,25.75,25.41,25.43,82200.0,17.448,17.5846,17.3524,17.3661,82200.0
2009-01-20 09:50:00,25.48,25.5,25.14,25.22,56400.0,17.4002,17.4139,17.168,17.2227,56400.0
2009-01-20 10:00:00,25.23,25.5,25.13,25.49,112500.0,17.2295,17.4139,17.1612,17.407,112500.0
2009-01-20 10:10:00,25.47,25.55,25.36,25.45,139300.0,17.3934,17.448,17.3183,17.3797,139300.0
2009-01-20 10:20:00,25.42,25.52,25.37,25.45,90500.0,17.3592,17.4275,17.3251,17.3797,90500.0
2009-01-20 10:30:00,25.46,25.55,25.32,25.38,58100.0,17.3866,17.448,17.2909,17.3319,58100.0
2009-01-20 10:40:00,25.38,25.39,25.26,25.31,69900.0,17.3319,17.3388,17.25,17.2841,69900.0
2009-01-20 10:50:00,25.3,25.4,25.23,25.26,35200.0,17.2773,17.3456,17.2295,17.25,35200.0
2009-01-20 11:00:00,25.26,25.38,25.23,25.35,55700.0,17.25,17.3319,17.2295,17.3114,55700.0
2009-01-20 11:10:00,25.36,25.41,25.3,25.37,57600.0,17.3183,17.3524,17.2773,17.3251,57600.0
2009-01-20 11:20:00,25.36,25.42,25.33,25.37,47200.0,17.3183,17.3592,17.2978,17.3251,47200.0
2009-01-20 11:30:00,25.36,25.44,25.33,25.4,104300.0,17.3183,17.3729,17.2978,17.3456,104300.0
2009-01-20 11:40:00,25.4,25.44,25.39,25.43,58600.0,17.3456,17.3729,17.3388,17.3661,58600.0
2009-01-20 11:50:00,25.42,25.43,25.19,25.26,107100.0,17.3592,17.3661,17.2022,17.25,107100.0
2009-01-20 12:00:00,25.25,25.37,25.25,25.3,121500.0,17.2431,17.3251,17.2431,17.2773,121500.0
2009-01-20 12:10:00,25.31,25.54,25.3,25.39,84500.0,17.2841,17.4412,17.2773,17.3388,84500.0
2009-01-20 12:20:00,25.39,25.42,25.16,25.21,68400.0,17.3388,17.3592,17.1817,17.2158,68400.0
2009-01-20 12:30:00,25.22,25.45,25.18,25.35,75300.0,17.2227,17.3797,17.1953,17.3114,75300.0
2009-01-20 12:40:00,25.34,25.48,25.33,25.4,42700.0,17.3046,17.4002,17.2978,17.3456,42700.0
2009-01-20 12:50:00,25.4,25.43,25.26,25.37,96600.0,17.3456,17.3661,17.25,17.3251,96600.0
2009-01-20 13:00:00,25.37,25.56,25.3,25.34,101600.0,17.3251,17.4548,17.2773,17.3046,101600.0
2009-01-20 13:10:00,25.32,25.48,25.28,25.39,97900.0,17.2909,17.4002,17.2636,17.3388,97900.0
2009-01-20 13:20:00,25.4,25.55,25.37,25.48,53900.0,17.3456,17.448,17.3251,17.4002,53900.0
2009-01-20 13:30:00,25.48,25.5,25.37,25.44,114500.0,17.4002,17.4139,17.3251,17.3729,114500.0
2009-01-20 13:40:00,25.43,25.53,25.34,25.38,92500.0,17.3661,17.4344,17.3046,17.3319,92500.0
2009-01-20 13:50:00,25.39,25.48,25.38,25.39,67600.0,17.3388,17.4002,17.3319,17.3388,67600.0
2009-01-20 14:00:00,25.41,25.47,25.27,25.27,123400.0,17.3524,17.3934,17.2568,17.2568,123400.0
2009-01-20 14:10:00,25.27,25.35,25.2,25.24,70800.0,17.2568,17.3114,17.209,17.2363,70800.0
2009-01-20 14:20:00,25.21,25.29,25.11,25.25,69400.0,17.2158,17.2705,17.1475,17.2431,69400.0
2009-01-20 14:30:00,25.25,25.38,25.21,25.36,83300.0,17.2431,17.3319,17.2158,17.3183,83300.0
2009-01-20 14:40:00,25.34,25.37,25.23,25.27,134800.0,17.3046,17.3251,17.2295,17.2568,134800.0
2009-01-20 14:50:00,25.26,25.43,25.25,25.31,149100.0,17.25,17.3661,17.2431,17.2841,149100.0
2009-01-20 15:00:00,25.31,25.34,25.13,25.18,154300.0,17.2841,17.3046,17.1612,17.1953,154300.0
2009-01-20 15:10:00,25.18,25.3,25.16,25.3,190800.0,17.1953,17.2773,17.1817,17.2773,190800.0
2009-01-20 15:20:00,25.29,25.41,25.23,25.34,172600.0,17.2705,17.3524,17.2295,17.3046,172600.0
2009-01-20 15:30:00,25.33,25.48,25.31,25.33,190100.0,17.2978,17.4002,17.2841,17.2978,190100.0
2009-01-20 15:40:00,25.35,25.43,25.29,25.37,238700.0,17.3114,17.3661,17.2705,17.3251,238700.0
2009-01-20 15:50:00,25.36,25.37,25.15,25.15,220100.0,17.3183,17.3251,17.1749,17.1749,220100.0
2009-01-21 09:30:00,25.37,25.67,25.37,25.56,122500.0,17.3251,17.53,17.3251,17.4548,122500.0
2009-01-21 09:40:00,25.52,25.66,25.51,25.58,62200.0,17.4275,17.5231,17.4207,17.4685,62200.0
2009-01-21 09:50:00,25.58,25.61,25.5,25.5,83100.0,17.4685,17.489,17.4139,17.4139,83100.0
2009-01-21 10:00:00,25.51,25.68,25.47,25.68,134700.0,17.4207,17.5368,17.3934,17.5368,134700.0
2009-01-21 10:10:00,25.69,25.86,25.65,25.82,135700.0,17.5436,17.6597,17.5163,17.6324,135700.0
2009-01-21 10:20:00,25.82,25.84,25.61,25.61,66900.0,17.6324,17.6461,17.489,17.489,66900.0
2009-01-21 10:30:00,25.57,25.75,25.56,25.69,112800.0,17.4617,17.5846,17.4548,17.5436,112800.0
2009-01-21 10:40:00,25.71,25.73,25.58,25.59,44100.0,17.5573,17.5709,17.4685,17.4753,44100.0
2009-01-21 10:50:00,25.61,25.66,25.5,25.56,158100.0,17.489,17.5231,17.4139,17.4548,158100.0
2009-01-21 11:00:00,25.56,25.7,25.51,25.62,53200.0,17.4548,17.5504,17.4207,17.4958,53200.0
2009-01-21 11:10:00,25.62,25.65,25.45,25.64,102300.0,17.4958,17.5163,17.3797,17.5095,102300.0
2009-01-21 11:20:00,25.62,25.68,25.49,25.5,50600.0,17.4958,17.5368,17.407,17.4139,50600.0
2009-01-21 11:30:00,25.51,25.59,25.51,25.55,117500.0,17.4207,17.4753,17.4207,17.448,117500.0
2009-01-21 11:40:00,25.54,25.61,25.51,25.53,92400.0,17.4412,17.489,17.4207,17.4344,92400.0
2009-01-21 11:50:00,25.54,25.57,25.4,25.41,97200.0,17.4412,17.4617,17.3456,17.3524,97200.0
2009-01-21 12:00:00,25.41,25.54,25.37,25.48,93000.0,17.3524,17.4412,17.3251,17.4002,93000.0
2009-01-21 12:10:00,25.46,25.55,25.42,25.46,113400.0,17.3866,17.448,17.3592,17.3866,113400.0
2009-01-21 12:20:00,25.44,25.5,25.34,25.44,81600.0,17.3729,17.4139,17.3046,17.3729,81600.0
2009-01-21 12:30:00,25.43,25.55,25.38,25.42,43600.0,17.3661,17.448,17.3319,17.3592,43600.0
2009-01-21 12:40:00,25.41,25.51,25.4,25.49,54800.0,17.3524,17.4207,17.3456,17.407,54800.0
2009-01-21 12:50:00,25.49,25.54,25.4,25.51,50100.0,17.407,17.4412,17.3456,17.4207,50100.0
2009-01-21 13:00:00,25.51,25.6,25.46,25.58,58200.0,17.4207,17.4822,17.3866,17.4685,58200.0
2009-01-21 13:10:00,25.56,25.56,25.42,25.5,45800.0,17.4548,17.4548,17.3592,17.4139,45800.0
2009-01-21 13:20:00,25.5,25.5,25.33,25.36,43000.0,17.4139,17.4139,17.2978,17.3183,43000.0
2009-01-21 13:30:00,25.37,25.64,25.35,25.53,89200.0,17.3251,17.5095,17.3114,17.4344,89200.0
2009-01-21 13:40:00,25.53,25.59,25.4,25.53,85900.0,17.4344,17.4753,17.3456,17.4344,85900.0
2009-01-21 13:50:00,25.53,25.58,25.49,25.55,53700.0,17.4344,17.4685,17.407,17.448,53700.0
2009-01-21 14:00:00,25.55,25.57,25.47,25.52,47800.0,17.448,17.4617,17.3934,17.4275,47800.0
2009-01-21 14:10:00,25.53,25.73,25.52,25.66,65100.0,17.4344,17.5709,17.4275,17.5231,65100.0
2009-01-21 14:20:00,25.67,25.73,25.59,25.73,37900.0,17.53,17.5709,17.4753,17.5709,37900.0
2009-01-21 14:30:00,25.7,25.88,25.7,25.83,77500.0,17.5504,17.6734,17.5504,17.6392,77500.0
2009-01-21 14:40:00,25.8,25.87,25.78,25.79,106000.0,17.6187,17.6665,17.6051,17.6119,106000.0
2009-01-21 14:50:00,25.79,25.88,25.78,25.88,114600.0,17.6119,17.6734,17.6051,17.6734,114600.0
2009-01-21 15:00:00,25.87,25.97,25.86,25.92,129400.0,17.6665,17.7348,17.6597,17.7007,129400.0
2009-01-21 15:10:00,25.92,25.95,25.81,25.91,114700.0,17.7007,17.7212,17.6256,17.6939,114700.0
2009-01-21 15:20:00,25.92,25.95,25.7,25.79,87900.0,17.7007,17.7212,17.5504,17.6119,87900.0
2009-01-21 15:30:00,25.8,25.92,25.75,25.88,118200.0,17.6187,17.7007,17.5846,17.6734,118200.0
2009-01-21 15:40:00,25.88,26.0,25.84,25.93,164900.0,17.6734,17.7553,17.6461,17.7075,164900.0
2009-01-21 15:50:00,25.93,26.12,25.87,25.91,390800.0,17.7075,17.8373,17.6665,17.6939,390800.0
2009-01-22 09:30:00,25.91,26.0,25.56,25.65,201100.0,17.6939,17.7553,17.4548,17.5163,201100.0
2009-01-22 09:40:00,25.67,25.74,25.28,25.45,79500.0,17.53,17.5778,17.2636,17.3797,79500.0
2009-01-22 09:50:00,25.44,25.75,25.42,25.59,64500.0,17.3729,17.5846,17.3592,17.4753,64500.0
2009-01-22 10:00:00,25.59,25.72,25.52,25.64,67500.0,17.4753,17.5641,17.4275,17.5095,67500.0
2009-01-22 10:10:00,25.62,25.64,25.53,25.62,44600.0,17.4958,17.5095,17.4344,17.4958,44600.0
2009-01-22 10:20:00,25.63,25.65,25.36,25.36,72000.0,17.5026,17.5163,17.3183,17.3183,72000.0
2009-01-22 10:30:00,25.36,25.4,25.22,25.28,142600.0,17.3183,17.3456,17.2227,17.2636,142600.0
2009-01-22 10:40:00,25.29,25.34,25.2,25.26,213400.0,17.2705,17.3046,17.209,17.25,213400.0
2009-01-22 10:50:00,25.28,25.37,25.2,25.24,57000.0,17.2636,17.3251,17.209,17.2363,57000.0
2009-01-22 11:00:00,25.25,25.25,25.1,25.22,97900.0,17.2431,17.2431,17.1407,17.2227,97900.0
2009-01-22 11:10:00,25.21,25.3,25.16,25.17,62200.0,17.2158,17.2773,17.1817,17.1885,62200.0
2009-01-22 11:20:00,25.17,25.33,25.16,25.19,117700.0,17.1885,17.2978,17.1817,17.2022,117700.0
2009-01-22 11:30:00,25.19,25.25,25.02,25.11,95000.0,17.2022,17.2431,17.0861,17.1475,95000.0
2009-01-22 11:40:00,25.12,25.28,25.02,25.27,130700.0,17.1544,17.2636,17.0861,17.2568,130700.0
2009-01-22 11:50:00,25.25,25.32,25.1,25.13,89800.0,17.2431,17.2909,17.1407,17.1612,89800.0
2009-01-22 12:00:00,25.14,25.24,25.02,25.2,108700.0,17.168,17.2363,17.0861,17.209,108700.0
2009-01-22 12:10:00,25.2,25.29,25.17,25.28,87900.0,17.209,17.2705,17.1885,17.2636,87900.0
2009-01-22 12:20:00,25.3,25.32,25.12,25.31,72300.0,17.2773,17.2909,17.1544,17.2841,72300.0
2009-01-22 12:30:00,25.31,25.31,25.15,25.17,49400.0,17.2841,17.2841,17.1749,17.1885,49400.0
2009-01-22 12:40:00,25.18,25.43,25.11,25.38,50600.0,17.1953,17.3661,17.1475,17.3319,50600.0
2009-01-22 12:50:00,25.4,25.43,25.3,25.3,38000.0,17.3456,17.3661,17.2773,17.2773,38000.0
2009-01-22 13:00:00,25.3,25.56,25.27,25.5,106300.0,17.2773,17.4548,17.2568,17.4139,106300.0
2009-01-22 13:10:00,25.48,25.5,25.25,25.42,47900.0,17.4002,17.4139,17.2431,17.3592,47900.0
2009-01-22 13:20:00,25.41,25.46,25.27,25.33,62800.0,17.3524,17.3866,17.2568,17.2978,62800.0
2009-01-22 13:30:00,25.33,25.54,25.29,25.47,84100.0,17.2978,17.4412,17.2705,17.3934,84100.0
2009-01-22 13:40:00,25.48,25.71,25.4,25.65,121200.0,17.4002,17.5573,17.3456,17.5163,121200.0
2009-01-22 13:50:00,25.66,25.78,25.57,25.67,69500.0,17.5231,17.6051,17.4617,17.53,69500.0
2009-01-22 14:00:00,25.67,26.04,25.65,25.95,67200.0,17.53,17.7826,17.5163,17.7212,67200.0
2009-01-22 14:10:00,25.93,26.03,25.87,25.97,152100.0,17.7075,17.7758,17.6665,17.7348,152100.0
2009-01-22 14:20:00,25.98,26.06,25.89,26.0,171900.0,17.7417,17.7963,17.6802,17.7553,171900.0
2009-01-22 14:30:00,25.98,26.1,25.87,26.03,140200.0,17.7417,17.8236,17.6665,17.7758,140200.0
2009-01-22 14:40:00,26.03,26.05,25.74,25.8,178900.0,17.7758,17.7895,17.5778,17.6187,178900.0
2009-01-22 14:50:00,25.79,26.04,25.72,26.04,141100.0,17.6119,17.7826,17.5641,17.7826,141100.0
2009-01-22 15:00:00,26.02,26.04,25.65,25.73,154500.0,17.769,17.7826,17.5163,17.5709,154500.0
2009-01-22 15:10:00,25.71,25.88,25.65,25.71,139000.0,17.5573,17.6734,17.5163,17.5573,139000.0
2009-01-22 15:20:00,25.7,25.89,25.61,25.87,96800.0,17.5504,17.6802,17.489,17.6665,96800.0
2009-01-22 15:30:00,25.88,25.9,25.68,25.76,116800.0,17.6734,17.687,17.5368,17.5914,116800.0
2009-01-22 15:40:00,25.77,26.06,25.77,26.03,194000.0,17.5983,17.7963,17.5983,17.7758,194000.0
2009-01-22 15:50:00,26.01,26.02,25.82,25.88,149600.0,17.7621,17.769,17.6324,17.6734,149600.0
2009-01-23 09:30:00,25.25,25.52,25.25,25.34,77800.0,17.2431,17.4275,17.2431,17.3046,77800.0
2009-01-23 09:40:00,25.38,25.72,25.38,25.72,80300.0,17.3319,17.5641,17.3319,17.5641,80300.0
2009-01-23 09:50:00,25.75,25.85,25.64,25.78,56200.0,17.5846,17.6529,17.5095,17.6051,56200.0
2009-01-23 10:00:00,25.78,25.98,25.5,25.5,114700.0,17.6051,17.7417,17.4139,17.4139,114700.0
2009-01-23 10:10:00,25.52,25.66,25.46,25.57,53100.0,17.4275,17.5231,17.3866,17.4617,53100.0
2009-01-23 10:20:00,25.54,25.67,25.46,25.63,39700.0,17.4412,17.53,17.3866,17.5026,39700.0
2009-01-23 10:30:00,25.6,25.63,25.47,25.51,70700.0,17.4822,17.5026,17.3934,17.4207,70700.0
2009-01-23 10:40:00,25.51,25.54,25.36,25.45,62300.0,17.4207,17.4412,17.3183,17.3797,62300.0
2009-01-23 10:50:00,25.45,25.49,25.41,25.42,29600.0,17.3797,17.407,17.3524,17.3592,29600.0
2009-01-23 11:00:00,25.42,25.7,25.42,25.57,38600.0,17.3592,17.5504,17.3592,17.4617,38600.0
2009-01-23 11:10:00,25.58,25.74,25.53,25.65,36900.0,17.4685,17.5778,17.4344,17.5163,36900.0
2009-01-23 11:20:00,25.67,25.72,25.49,25.52,32600.0,17.53,17.5641,17.407,17.4275,32600.0
2009-01-23 11:30:00,25.51,25.57,25.43,25.53,39600.0,17.4207,17.4617,17.3661,17.4344,39600.0
2009-01-23 11:40:00,25.54,25.63,25.45,25.56,46600.0,17.4412,17.5026,17.3797,17.4548,46600.0
2009-01-23 11:50:00,25.57,25.6,25.37,25.47,48600.0,17.4617,17.4822,17.3251,17.3934,48600.0
2009-01-23 12:00:00,25.48,25.55,25.45,25.47,37000.0,17.4002,17.448,17.3797,17.3934,37000.0
2009-01-23 12:10:00,25.48,25.6,25.48,25.5,33800.0,17.4002,17.4822,17.4002,17.4139,33800.0
2009-01-23 12:20:00,25.52,25.67,25.52,25.61,35700.0,17.4275,17.53,17.4275,17.489,35700.0
2009-01-23 12:30:00,25.61,25.61,25.42,25.46,33700.0,17.489,17.489,17.3592,17.3866,33700.0
2009-01-23 12:40:00,25.46,25.58,25.41,25.53,57100.0,17.3866,17.4685,17.3524,17.4344,57100.0
2009-01-23 12:50:00,25.53,25.58,25.39,25.42,62600.0,17.4344,17.4685,17.3388,17.3592,62600.0
2009-01-23 13:00:00,25.42,25.58,25.42,25.5,111800.0,17.3592,17.4685,17.3592,17.4139,111800.0
2009-01-23 13:10:00,25.52,25.83,25.49,25.77,64700.0,17.4275,17.6392,17.407,17.5983,64700.0
2009-01-23 13:20:00,25.76,25.8,25.63,25.7,77400.0,17.5914,17.6187,17.5026,17.5504,77400.0
2009-01-23 13:30:00,25.71,25.9,25.68,25.78,91200.0,17.5573,17.687,17.5368,17.6051,91200.0
2009-01-23 13:40:00,25.78,25.83,25.68,25.78,44800.0,17.6051,17.6392,17.5368,17.6051,44800.0
2009-01-23 13:50:00,25.77,25.93,25.65,25.93,75400.0,17.5983,17.7075,17.5163,17.7075,75400.0
2009-01-23 14:00:00,25.93,25.96,25.74,25.77,61300.0,17.7075,17.728,17.5778,17.5983,61300.0
2009-01-23 14:10:00,25.76,25.76,25.55,25.55,44100.0,17.5914,17.5914,17.448,17.448,44100.0
2009-01-23 14:20:00,25.56,25.67,25.53,25.56,55600.0,17.4548,17.53,17.4344,17.4548,55600.0
2009-01-23 14:30:00,25.55,25.56,25.42,25.5,147600.0,17.448,17.4548,17.3592,17.4139,147600.0
2009-01-23 14:40:00,25.5,25.61,25.42,25.58,114800.0,17.4139,17.489,17.3592,17.4685,114800.0
2009-01-23 14:50:00,25.58,25.58,25.34,25.35,164600.0,17.4685,17.4685,17.3046,17.3114,164600.0
2009-01-23 15:00:00,25.35,25.49,25.35,25.35,123500.0,17.3114,17.407,17.3114,17.3114,123500.0
2009-01-23 15:10:00,25.35,25.43,25.26,25.38,172300.0,17.3114,17.3661,17.25,17.3319,172300.0
2009-01-23 15:20:00,25.36,25.54,25.35,25.37,147000.0,17.3183,17.4412,17.3114,17.3251,147000.0
2009-01-23 15:30:00,25.37,25.45,25.29,25.4,195900.0,17.3251,17.3797,17.2705,17.3456,195900.0
2009-01-23 15:40:00,25.42,25.47,25.32,25.4,189800.0,17.3592,17.3934,17.2909,17.3456,189800.0
2009-01-23 15:50:00,25.4,25.48,25.38,25.4,250500.0,17.3456,17.4002,17.3319,17.3456,250500.0
2009-01-26 09:30:00,25.48,25.94,25.48,25.85,84300.0,17.4002,17.7143,17.4002,17.6529,84300.0
2009-01-26 09:40:00,25.82,25.85,25.72,25.75,53400.0,17.6324,17.6529,17.5641,17.5846,53400.0
2009-01-26 09:50:00,25.75,25.86,25.71,25.83,57200.0,17.5846,17.6597,17.5573,17.6392,57200.0
2009-01-26 10:00:00,25.84,26.16,25.83,26.03,114600.0,17.6461,17.8646,17.6392,17.7758,114600.0
2009-01-26 10:10:00,26.05,26.09,25.89,25.94,27900.0,17.7895,17.8168,17.6802,17.7143,27900.0
2009-01-26 10:20:00,25.92,26.05,25.91,26.01,159100.0,17.7007,17.7895,17.6939,17.7621,159100.0
2009-01-26 10:30:00,26.01,26.1,25.99,26.02,169900.0,17.7621,17.8236,17.7485,17.769,169900.0
2009-01-26 10:40:00,26.03,26.13,26.0,26.09,79200.0,17.7758,17.8441,17.7553,17.8168,79200.0
2009-01-26 10:50:00,26.08,26.13,26.03,26.1,48000.0,17.8099,17.8441,17.7758,17.8236,48000.0
2009-01-26 11:00:00,26.09,26.2,26.05,26.11,77600.0,17.8168,17.8919,17.7895,17.8304,77600.0
2009-01-26 11:10:00,26.11,26.19,25.95,26.01,41700.0,17.8304,17.8851,17.7212,17.7621,41700.0
2009-01-26 11:20:00,25.98,26.09,25.97,26.09,43800.0,17.7417,17.8168,17.7348,17.8168,43800.0
2009-01-26 11:30:00,26.09,26.11,26.0,26.0,15600.0,17.8168,17.8304,17.7553,17.7553,15600.0
2009-01-26 11:40:00,26.01,26.03,25.9,25.9,57700.0,17.7621,17.7758,17.687,17.687,57700.0
2009-01-26 11:50:00,25.9,25.96,25.87,25.95,23800.0,17.687,17.728,17.6665,17.7212,23800.0
2009-01-26 12:00:00,25.95,26.0,25.95,25.98,31500.0,17.7212,17.7553,17.7212,17.7417,31500.0
2009-01-26 12:10:00,25.96,26.0,25.94,25.98,48600.0,17.728,17.7553,17.7143,17.7417,48600.0
2009-01-26 12:20:00,25.97,26.13,25.96,26.05,50300.0,17.7348,17.8441,17.728,17.7895,50300.0
2009-01-26 12:30:00,26.05,26.12,25.91,25.98,55800.0,17.7895,17.8373,17.6939,17.7417,55800.0
2009-01-26 12:40:00,25.99,26.06,25.97,26.01,75700.0,17.7485,17.7963,17.7348,17.7621,75700.0
2009-01-26 12:50:00,26.0,26.1,25.93,25.99,37900.0,17.7553,17.8236,17.7075,17.7485,37900.0
2009-01-26 13:00:00,25.98,26.09,25.94,25.98,44600.0,17.7417,17.8168,17.7143,17.7417,44600.0
2009-01-26 13:10:00,25.99,26.07,25.97,25.99,23900.0,17.7485,17.8031,17.7348,17.7485,23900.0
2009-01-26 13:20:00,25.99,26.08,25.97,26.03,37700.0,17.7485,17.8099,17.7348,17.7758,37700.0
2009-01-26 13:30:00,26.03,26.04,25.9,25.96,58000.0,17.7758,17.7826,17.687,17.728,58000.0
2009-01-26 13:40:00,25.96,26.07,25.92,26.0,42100.0,17.728,17.8031,17.7007,17.7553,42100.0
2009-01-26 13:50:00,26.0,26.0,25.88,25.92,75100.0,17.7553,17.7553,17.6734,17.7007,75100.0
2009-01-26 14:00:00,25.92,25.93,25.75,25.76,108800.0,17.7007,17.7075,17.5846,17.5914,108800.0
2009-01-26 14:10:00,25.77,25.79,25.66,25.71,34000.0,17.5983,17.6119,17.5231,17.5573,34000.0
2009-01-26 14:20:00,25.72,25.85,25.66,25.78,77500.0,17.5641,17.6529,17.5231,17.6051,77500.0
2009-01-26 14:30:00,25.79,25.9,25.74,25.81,39900.0,17.6119,17.687,17.5778,17.6256,39900.0
2009-01-26 14:40:00,25.8,25.88,25.72,25.84,89900.0,17.6187,17.6734,17.5641,17.6461,89900.0
2009-01-26 14:50:00,25.86,26.02,25.85,26.01,33900.0,17.6597,17.769,17.6529,17.7621,33900.0
2009-01-26 15:00:00,26.01,26.1,25.98,26.09,57500.0,17.7621,17.8236,17.7417,17.8168,57500.0
2009-01-26 15:10:00,26.09,26.12,25.95,26.0,63300.0,17.8168,17.8373,17.7212,17.7553,63300.0
2009-01-26 15:20:00,25.99,26.17,25.97,26.09,77500.0,17.7485,17.8714,17.7348,17.8168,77500.0
2009-01-26 15:30:00,26.1,26.1,25.95,25.95,137900.0,17.8236,17.8236,17.7212,17.7212,137900.0
2009-01-26 15:40:00,25.95,25.99,25.83,25.93,197500.0,17.7212,17.7485,17.6392,17.7075,197500.0
2009-01-26 15:50:00,25.93,25.99,25.87,25.95,274400.0,17.7075,17.7485,17.6665,17.7212,274400.0
2009-01-27 09:30:00,26.14,26.44,25.99,26.44,41100.0,17.8509,18.0558,17.7485,18.0558,41100.0
2009-01-27 09:40:00,26.44,26.44,26.27,26.3,42300.0,18.0558,18.0558,17.9397,17.9602,42300.0
2009-01-27 09:50:00,26.3,26.35,26.29,26.31,41600.0,17.9602,17.9943,17.9534,17.967,41600.0
2009-01-27 10:00:00,26.3,26.33,26.0,26.08,45500.0,17.9602,17.9807,17.7553,17.8099,45500.0
2009-01-27 10:10:00,26.07,26.12,26.02,26.04,26000.0,17.8031,17.8373,17.769,17.7826,26000.0
2009-01-27 10:20:00,26.05,26.23,26.02,26.14,70100.0,17.7895,17.9124,17.769,17.8509,70100.0
2009-01-27 10:30:00,26.14,26.27,26.13,26.18,62700.0,17.8509,17.9397,17.8441,17.8782,62700.0
2009-01-27 10:40:00,26.18,26.23,26.04,26.14,38300.0,17.8782,17.9124,17.7826,17.8509,38300.0
2009-01-27 10:50:00,26.12,26.25,26.12,26.25,65700.0,17.8373,17.926,17.8373,17.926,65700.0
2009-01-27 11:00:00,26.28,26.31,26.14,26.23,90500.0,17.9465,17.967,17.8509,17.9124,90500.0
2009-01-27 11:10:00,26.22,26.33,26.2,26.27,54700.0,17.9056,17.9807,17.8919,17.9397,54700.0
2009-01-27 11:20:00,26.25,26.3,26.23,26.28,20300.0,17.926,17.9602,17.9124,17.9465,20300.0
2009-01-27 11:30:00,26.3,26.3,26.15,26.18,40700.0,17.9602,17.9602,17.8578,17.8782,40700.0
2009-01-27 11:40:00,26.17,26.25,26.16,26.24,47700.0,17.8714,17.926,17.8646,17.9192,47700.0
2009-01-27 11:50:00,26.23,26.28,26.2,26.2,45700.0,17.9124,17.9465,17.8919,17.8919,45700.0
2009-01-27 12:00:00,26.21,26.28,26.2,26.24,61500.0,17.8987,17.9465,17.8919,17.9192,61500.0
2009-01-27 12:10:00,26.25,26.31,26.2,26.3,82200.0,17.926,17.967,17.8919,17.9602,82200.0
2009-01-27 12:20:00,26.29,26.39,26.23,26.31,97700.0,17.9534,18.0216,17.9124,17.967,97700.0
2009-01-27 12:30:00,26.31,26.31,26.26,26.3,35200.0,17.967,17.967,17.9329,17.9602,35200.0
2009-01-27 12:40:00,26.3,26.36,26.23,26.27,59300.0,17.9602,18.0012,17.9124,17.9397,59300.0
2009-01-27 12:50:00,26.26,26.37,26.25,26.29,38800.0,17.9329,18.008,17.926,17.9534,38800.0
2009-01-27 13:00:00,26.28,26.31,26.19,26.21,54200.0,17.9465,17.967,17.8851,17.8987,54200.0
2009-01-27 13:10:00,26.23,26.32,26.16,26.17,47200.0,17.9124,17.9738,17.8646,17.8714,47200.0
2009-01-27 13:20:00,26.18,26.33,26.16,26.17,72600.0,17.8782,17.9807,17.8646,17.8714,72600.0
2009-01-27 13:30:00,26.17,26.26,26.16,26.23,68100.0,17.8714,17.9329,17.8646,17.9124,68100.0
2009-01-27 13:40:00,26.23,26.33,26.14,26.17,59100.0,17.9124,17.9807,17.8509,17.8714,59100.0
2009-01-27 13:50:00,26.16,26.25,26.14,26.16,43300.0,17.8646,17.926,17.8509,17.8646,43300.0
2009-01-27 14:00:00,26.16,26.25,26.06,26.1,64200.0,17.8646,17.926,17.7963,17.8236,64200.0
2009-01-27 14:10:00,26.11,26.15,26.0,26.13,96800.0,17.8304,17.8578,17.7553,17.8441,96800.0
2009-01-27 14:20:00,26.12,26.16,26.03,26.05,120200.0,17.8373,17.8646,17.7758,17.7895,120200.0
2009-01-27 14:30:00,26.03,26.27,26.0,26.16,78200.0,17.7758,17.9397,17.7553,17.8646,78200.0
2009-01-27 14:40:00,26.14,26.24,26.11,26.21,51500.0,17.8509,17.9192,17.8304,17.8987,51500.0
2009-01-27 14:50:00,26.21,26.28,26.19,26.2,77100.0,17.8987,17.9465,17.8851,17.8919,77100.0
2009-01-27 15:00:00,26.22,26.29,26.1,26.2,121200.0,17.9056,17.9534,17.8236,17.8919,121200.0
2009-01-27 15:10:00,26.22,26.32,26.13,26.27,78200.0,17.9056,17.9738,17.8441,17.9397,78200.0
2009-01-27 15:20:00,26.26,26.39,26.26,26.33,80900.0,17.9329,18.0216,17.9329,17.9807,80900.0
2009-01-27 15:30:00,26.32,26.32,26.17,26.2,114100.0,17.9738,17.9738,17.8714,17.8919,114100.0
2009-01-27 15:40:00,26.21,26.27,26.16,26.22,86800.0,17.8987,17.9397,17.8646,17.9056,86800.0
2009-01-27 15:50:00,26.22,26.32,26.21,26.28,108900.0,17.9056,17.9738,17.8987,17.9465,108900.0
2009-01-28 09:30:00,26.48,26.5,26.3,26.47,85900.0,18.0831,18.0968,17.9602,18.0763,85900.0
2009-01-28 09:40:00,26.44,26.56,26.44,26.55,77800.0,18.0558,18.1377,18.0558,18.1309,77800.0
2009-01-28 09:50:00,26.56,26.7,26.48,26.48,70500.0,18.1377,18.2333,18.0831,18.0831,70500.0
2009-01-28 10:00:00,26.49,26.61,26.46,26.5,44300.0,18.0899,18.1719,18.0695,18.0968,44300.0
2009-01-28 10:10:00,26.5,26.59,26.5,26.58,28700.0,18.0968,18.1582,18.0968,18.1514,28700.0
2009-01-28 10:20:00,26.59,26.59,26.42,26.54,33400.0,18.1582,18.1582,18.0421,18.1241,33400.0
2009-01-28 10:30:00,26.52,26.6,26.47,26.59,63700.0,18.1104,18.1651,18.0763,18.1582,63700.0
2009-01-28 10:40:00,26.59,26.6,26.5,26.5,60900.0,18.1582,18.1651,18.0968,18.0968,60900.0
2009-01-28 10:50:00,26.5,26.56,26.43,26.55,47700.0,18.0968,18.1377,18.049,18.1309,47700.0
2009-01-28 11:00:00,26.56,26.61,26.52,26.59,35600.0,18.1377,18.1719,18.1104,18.1582,35600.0
2009-01-28 11:10:00,26.59,26.6,26.48,26.5,38700.0,18.1582,18.1651,18.0831,18.0968,38700.0
2009-01-28 11:20:00,26.49,26.54,26.36,26.38,47000.0,18.0899,18.1241,18.0012,18.0148,47000.0
2009-01-28 11:30:00,26.39,26.44,26.36,26.36,27600.0,18.0216,18.0558,18.0012,18.0012,27600.0
2009-01-28 11:40:00,26.37,26.45,26.37,26.4,30100.0,18.008,18.0626,18.008,18.0285,30100.0
2009-01-28 11:50:00,26.41,26.45,26.4,26.4,54500.0,18.0353,18.0626,18.0285,18.0285,54500.0
2009-01-28 12:00:00,26.41,26.44,26.31,26.34,55500.0,18.0353,18.0558,17.967,17.9875,55500.0
2009-01-28 12:10:00,26.35,26.42,26.33,26.4,20600.0,17.9943,18.0421,17.9807,18.0285,20600.0
2009-01-28 12:20:00,26.4,26.44,26.39,26.42,10900.0,18.0285,18.0558,18.0216,18.0421,10900.0
2009-01-28 12:30:00,26.43,26.48,26.4,26.43,18300.0,18.049,18.0831,18.0285,18.049,18300.0
2009-01-28 12:40:00,26.44,26.51,26.43,26.47,22700.0,18.0558,18.1036,18.049,18.0763,22700.0
2009-01-28 12:50:00,26.48,26.49,26.44,26.47,72600.0,18.0831,18.0899,18.0558,18.0763,72600.0
2009-01-28 13:00:00,26.46,26.5,26.45,26.49,49000.0,18.0695,18.0968,18.0626,18.0899,49000.0
2009-01-28 13:10:00,26.48,26.53,26.45,26.5,42800.0,18.0831,18.1173,18.0626,18.0968,42800.0
2009-01-28 13:20:00,26.49,26.54,26.47,26.54,39700.0,18.0899,18.1241,18.0763,18.1241,39700.0
2009-01-28 13:30:00,26.54,26.57,26.45,26.49,71000.0,18.1241,18.1446,18.0626,18.0899,71000.0
2009-01-28 13:40:00,26.49,26.51,26.47,26.49,53600.0,18.0899,18.1036,18.0763,18.0899,53600.0
2009-01-28 13:50:00,26.5,26.5,26.42,26.45,68800.0,18.0968,18.0968,18.0421,18.0626,68800.0
2009-01-28 14:00:00,26.45,26.5,26.44,26.45,34300.0,18.0626,18.0968,18.0558,18.0626,34300.0
2009-01-28 14:10:00,26.45,26.56,26.31,26.54,100100.0,18.0626,18.1377,17.967,18.1241,100100.0
2009-01-28 14:20:00,26.52,26.6,26.41,26.48,115000.0,18.1104,18.1651,18.0353,18.0831,115000.0
2009-01-28 14:30:00,26.48,26.5,26.31,26.42,120000.0,18.0831,18.0968,17.967,18.0421,120000.0
2009-01-28 14:40:00,26.43,26.5,26.4,26.44,88500.0,18.049,18.0968,18.0285,18.0558,88500.0
2009-01-28 14:50:00,26.44,26.59,26.42,26.57,91100.0,18.0558,18.1582,18.0421,18.1446,91100.0
2009-01-28 15:00:00,26.57,26.6,26.28,26.39,145700.0,18.1446,18.1651,17.9465,18.0216,145700.0
2009-01-28 15:10:00,26.39,26.47,26.36,26.43,111000.0,18.0216,18.0763,18.0012,18.049,111000.0
2009-01-28 15:20:00,26.45,26.49,26.33,26.38,134900.0,18.0626,18.0899,17.9807,18.0148,134900.0
2009-01-28 15:30:00,26.38,26.5,26.36,26.44,107000.0,18.0148,18.0968,18.0012,18.0558,107000.0
2009-01-28 15:40:00,26.44,26.54,26.42,26.53,161700.0,18.0558,18.1241,18.0421,18.1173,161700.0
2009-01-28 15:50:00,26.53,26.64,26.5,26.62,136000.0,18.1173,18.1924,18.0968,18.1787,136000.0
2009-01-29 09:30:00,26.34,26.68,26.17,26.43,63400.0,17.9875,18.2197,17.8714,18.049,63400.0
2009-01-29 09:40:00,26.41,26.61,26.35,26.51,68500.0,18.0353,18.1719,17.9943,18.1036,68500.0
2009-01-29 09:50:00,26.5,26.6,26.48,26.54,71100.0,18.0968,18.1651,18.0831,18.1241,71100.0
2009-01-29 10:00:00,26.53,26.65,26.49,26.64,88500.0,18.1173,18.1992,18.0899,18.1924,88500.0
2009-01-29 10:10:00,26.65,26.76,26.59,26.66,66800.0,18.1992,18.2743,18.1582,18.206,66800.0
2009-01-29 10:20:00,26.64,26.68,26.54,26.62,58000.0,18.1924,18.2197,18.1241,18.1787,58000.0
2009-01-29 10:30:00,26.63,26.71,26.55,26.65,38100.0,18.1855,18.2402,18.1309,18.1992,38100.0
2009-01-29 10:40:00,26.66,26.68,26.61,26.63,40300.0,18.206,18.2197,18.1719,18.1855,40300.0
2009-01-29 10:50:00,26.62,26.76,26.62,26.71,63900.0,18.1787,18.2743,18.1787,18.2402,63900.0
2009-01-29 11:00:00,26.72,26.81,26.62,26.62,47400.0,18.247,18.3085,18.1787,18.1787,47400.0
2009-01-29 11:10:00,26.62,26.69,26.62,26.65,25000.0,18.1787,18.2265,18.1787,18.1992,25000.0
2009-01-29 11:20:00,26.65,26.69,26.6,26.6,39300.0,18.1992,18.2265,18.1651,18.1651,39300.0
2009-01-29 11:30:00,26.6,26.61,26.47,26.52,38700.0,18.1651,18.1719,18.0763,18.1104,38700.0
2009-01-29 11:40:00,26.53,26.61,26.53,26.56,26400.0,18.1173,18.1719,18.1173,18.1377,26400.0
2009-01-29 11:50:00,26.56,26.56,26.51,26.51,59900.0,18.1377,18.1377,18.1036,18.1036,59900.0
2009-01-29 12:00:00,26.51,26.54,26.44,26.47,71300.0,18.1036,18.1241,18.0558,18.0763,71300.0
2009-01-29 12:10:00,26.47,26.52,26.45,26.48,53000.0,18.0763,18.1104,18.0626,18.0831,53000.0
2009-01-29 12:20:00,26.48,26.52,26.46,26.5,19700.0,18.0831,18.1104,18.0695,18.0968,19700.0
2009-01-29 12:30:00,26.5,26.5,26.45,26.45,30800.0,18.0968,18.0968,18.0626,18.0626,30800.0
2009-01-29 12:40:00,26.45,26.48,26.42,26.47,66200.0,18.0626,18.0831,18.0421,18.0763,66200.0
2009-01-29 12:50:00,26.47,26.48,26.34,26.34,66900.0,18.0763,18.0831,17.9875,17.9875,66900.0
2009-01-29 13:00:00,26.31,26.35,26.28,26.34,10900.0,17.967,17.9943,17.9465,17.9875,10900.0
2009-01-29 13:10:00,26.34,26.39,26.34,26.38,23600.0,17.9875,18.0216,17.9875,18.0148,23600.0
2009-01-29 13:20:00,26.36,26.42,26.33,26.39,51500.0,18.0012,18.0421,17.9807,18.0216,51500.0
2009-01-29 13:30:00,26.39,26.4,26.33,26.34,52900.0,18.0216,18.0285,17.9807,17.9875,52900.0
2009-01-29 13:40:00,26.33,26.35,26.25,26.25,99100.0,17.9807,17.9943,17.926,17.926,99100.0
2009-01-29 13:50:00,26.25,26.34,26.22,26.34,58300.0,17.926,17.9875,17.9056,17.9875,58300.0
2009-01-29 14:00:00,26.33,26.39,26.26,26.28,54600.0,17.9807,18.0216,17.9329,17.9465,54600.0
2009-01-29 14:10:00,26.28,26.3,26.21,26.28,102200.0,17.9465,17.9602,17.8987,17.9465,102200.0
2009-01-29 14:20:00,26.28,26.29,26.24,26.25,60900.0,17.9465,17.9534,17.9192,17.926,60900.0
2009-01-29 14:30:00,26.25,26.3,26.23,26.3,47200.0,17.926,17.9602,17.9124,17.9602,47200.0
2009-01-29 14:40:00,26.3,26.34,26.22,26.26,64700.0,17.9602,17.9875,17.9056,17.9329,64700.0
2009-01-29 14:50:00,26.25,26.28,26.25,26.27,40100.0,17.926,17.9465,17.926,17.9397,40100.0
2009-01-29 15:00:00,26.29,26.39,26.29,26.33,74200.0,17.9534,18.0216,17.9534,17.9807,74200.0
2009-01-29 15:10:00,26.33,26.34,26.23,26.28,153600.0,17.9807,17.9875,17.9124,17.9465,153600.0
2009-01-29 15:20:00,26.28,26.28,26.2,26.28,64100.0,17.9465,17.9465,17.8919,17.9465,64100.0
2009-01-29 15:30:00,26.27,26.3,26.14,26.24,98000.0,17.9397,17.9602,17.8509,17.9192,98000.0
2009-01-29 15:40:00,26.24,26.3,26.22,26.29,145000.0,17.9192,17.9602,17.9056,17.9534,145000.0
2009-01-29 15:50:00,26.29,26.3,26.25,26.26,223000.0,17.9534,17.9602,17.926,17.9329,223000.0
2009-01-30 09:30:00,26.28,26.51,26.15,26.46,57300.0,17.9465,18.1036,17.8578,18.0695,57300.0
2009-01-30 09:40:00,26.45,26.47,26.37,26.39,32800.0,18.0626,18.0763,18.008,18.0216,32800.0
2009-01-30 09:50:00,26.37,26.44,26.3,26.31,61200.0,18.008,18.0558,17.9602,17.967,61200.0
2009-01-30 10:00:00,26.3,26.47,26.28,26.45,77700.0,17.9602,18.0763,17.9465,18.0626,77700.0
2009-01-30 10:10:00,26.45,26.47,26.35,26.42,77000.0,18.0626,18.0763,17.9943,18.0421,77000.0
2009-01-30 10:20:00,26.42,26.44,26.23,26.26,72400.0,18.0421,18.0558,17.9124,17.9329,72400.0
2009-01-30 10:30:00,26.26,26.28,26.13,26.28,61900.0,17.9329,17.9465,17.8441,17.9465,61900.0
2009-01-30 10:40:00,26.28,26.36,26.23,26.3,62800.0,17.9465,18.0012,17.9124,17.9602,62800.0
2009-01-30 10:50:00,26.29,26.41,26.21,26.4,83000.0,17.9534,18.0353,17.8987,18.0285,83000.0
2009-01-30 11:00:00,26.42,26.54,26.4,26.49,109100.0,18.0421,18.1241,18.0285,18.0899,109100.0
2009-01-30 11:10:00,26.49,26.54,26.34,26.38,79500.0,18.0899,18.1241,17.9875,18.0148,79500.0
2009-01-30 11:20:00,26.38,26.41,26.28,26.34,78200.0,18.0148,18.0353,17.9465,17.9875,78200.0
2009-01-30 11:30:00,26.32,26.38,26.3,26.35,56300.0,17.9738,18.0148,17.9602,17.9943,56300.0
2009-01-30 11:40:00,26.35,26.46,26.34,26.43,65900.0,17.9943,18.0695,17.9875,18.049,65900.0
2009-01-30 11:50:00,26.42,26.43,26.31,26.32,165700.0,18.0421,18.049,17.967,17.9738,165700.0
2009-01-30 12:00:00,26.32,26.4,26.3,26.4,39000.0,17.9738,18.0285,17.9602,18.0285,39000.0
2009-01-30 12:10:00,26.4,26.41,26.35,26.39,101600.0,18.0285,18.0353,17.9943,18.0216,101600.0
2009-01-30 12:20:00,26.4,26.46,26.39,26.45,63700.0,18.0285,18.0695,18.0216,18.0626,63700.0
2009-01-30 12:30:00,26.45,26.5,26.4,26.47,48000.0,18.0626,18.0968,18.0285,18.0763,48000.0
2009-01-30 12:40:00,26.47,26.5,26.4,26.49,109400.0,18.0763,18.0968,18.0285,18.0899,109400.0
2009-01-30 12:50:00,26.5,26.5,26.44,26.49,39500.0,18.0968,18.0968,18.0558,18.0899,39500.0
2009-01-30 13:00:00,26.47,26.51,26.41,26.47,104500.0,18.0763,18.1036,18.0353,18.0763,104500.0
2009-01-30 13:10:00,26.48,26.49,26.3,26.4,42800.0,18.0831,18.0899,17.9602,18.0285,42800.0
2009-01-30 13:20:00,26.4,26.42,26.17,26.25,113300.0,18.0285,18.0421,17.8714,17.926,113300.0
2009-01-30 13:30:00,26.24,26.29,26.15,26.28,111900.0,17.9192,17.9534,17.8578,17.9465,111900.0
2009-01-30 13:40:00,26.27,26.29,26.16,26.2,112800.0,17.9397,17.9534,17.8646,17.8919,112800.0
2009-01-30 13:50:00,26.18,26.33,26.18,26.23,94300.0,17.8782,17.9807,17.8782,17.9124,94300.0
2009-01-30 14:00:00,26.21,26.31,26.16,26.18,112200.0,17.8987,17.967,17.8646,17.8782,112200.0
2009-01-30 14:10:00,26.16,26.24,26.16,26.21,48000.0,17.8646,17.9192,17.8646,17.8987,48000.0
2009-01-30 14:20:00,26.21,26.32,26.18,26.25,91100.0,17.8987,17.9738,17.8782,17.926,91100.0
2009-01-30 14:30:00,26.25,26.3,26.19,26.22,124400.0,17.926,17.9602,17.8851,17.9056,124400.0
2009-01-30 14:40:00,26.22,26.27,26.2,26.21,78000.0,17.9056,17.9397,17.8919,17.8987,78000.0
2009-01-30 14:50:00,26.21,26.21,26.08,26.13,107700.0,17.8987,17.8987,17.8099,17.8441,107700.0
2009-01-30 15:00:00,26.11,26.19,25.83,25.83,393400.0,17.8304,17.8851,17.6392,17.6392,393400.0
2009-01-30 15:10:00,25.83,26.01,25.81,25.88,246900.0,17.6392,17.7621,17.6256,17.6734,246900.0
2009-01-30 15:20:00,25.88,25.98,25.82,25.85,209700.0,17.6734,17.7417,17.6324,17.6529,209700.0
2009-01-30 15:30:00,25.84,25.86,25.76,25.8,175400.0,17.6461,17.6597,17.5914,17.6187,175400.0
2009-01-30 15:40:00,25.8,25.94,25.79,25.91,331000.0,17.6187,17.7143,17.6119,17.6939,331000.0
2009-01-30 15:50:00,25.91,25.95,25.8,25.91,280100.0,17.6939,17.7212,17.6187,17.6939,280100.0
2009-02-02 09:30:00,25.54,25.79,25.1,25.14,154400.0,17.4412,17.6119,17.1407,17.168,154400.0
2009-02-02 09:40:00,25.14,25.23,24.98,25.01,84200.0,17.168,17.2295,17.0588,17.0793,84200.0
2009-02-02 09:50:00,25.02,25.09,24.94,25.01,115100.0,17.0861,17.1339,17.0314,17.0793,115100.0
2009-02-02 10:00:00,25.01,25.05,24.88,25.01,137700.0,17.0793,17.1066,16.9905,17.0793,137700.0
2009-02-02 10:10:00,25.02,25.15,24.95,25.02,78800.0,17.0861,17.1749,17.0383,17.0861,78800.0
2009-02-02 10:20:00,25.02,25.09,24.99,25.03,80600.0,17.0861,17.1339,17.0656,17.0929,80600.0
2009-02-02 10:30:00,25.03,25.19,25.0,25.07,107300.0,17.0929,17.2022,17.0724,17.1202,107300.0
2009-02-02 10:40:00,25.08,25.09,24.89,25.02,115600.0,17.1271,17.1339,16.9973,17.0861,115600.0
2009-02-02 10:50:00,25.01,25.13,25.01,25.03,93000.0,17.0793,17.1612,17.0793,17.0929,93000.0
2009-02-02 11:00:00,25.03,25.03,24.93,24.98,96300.0,17.0929,17.0929,17.0246,17.0588,96300.0
2009-02-02 11:10:00,24.98,25.0,24.88,24.88,68400.0,17.0588,17.0724,16.9905,16.9905,68400.0
2009-02-02 11:20:00,24.88,24.89,24.78,24.79,106600.0,16.9905,16.9973,16.9222,16.929,106600.0
2009-02-02 11:30:00,24.8,25.0,24.8,24.97,71700.0,16.9358,17.0724,16.9358,17.0519,71700.0
2009-02-02 11:40:00,24.97,24.97,24.82,24.85,163200.0,17.0519,17.0519,16.9495,16.97,163200.0
2009-02-02 11:50:00,24.86,24.91,24.82,24.87,73700.0,16.9768,17.011,16.9495,16.9836,73700.0
2009-02-02 12:00:00,24.88,24.97,24.81,24.82,79100.0,16.9905,17.0519,16.9427,16.9495,79100.0
2009-02-02 12:10:00,24.82,24.87,24.81,24.84,49800.0,16.9495,16.9836,16.9427,16.9632,49800.0
2009-02-02 12:20:00,24.84,24.9,24.81,24.89,56300.0,16.9632,17.0041,16.9427,16.9973,56300.0
2009-02-02 12:30:00,24.9,24.93,24.85,24.92,58500.0,17.0041,17.0246,16.97,17.0178,58500.0
2009-02-02 12:40:00,24.91,24.98,24.89,24.97,60100.0,17.011,17.0588,16.9973,17.0519,60100.0
2009-02-02 12:50:00,24.97,25.08,24.96,25.06,40300.0,17.0519,17.1271,17.0451,17.1134,40300.0
2009-02-02 13:00:00,25.06,25.08,24.99,25.02,39600.0,17.1134,17.1271,17.0656,17.0861,39600.0
2009-02-02 13:10:00,25.01,25.02,24.95,24.99,83500.0,17.0793,17.0861,17.0383,17.0656,83500.0
2009-02-02 13:20:00,24.98,25.02,24.93,24.99,80600.0,17.0588,17.0861,17.0246,17.0656,80600.0
2009-02-02 13:30:00,24.99,25.07,24.98,25.03,58800.0,17.0656,17.1202,17.0588,17.0929,58800.0
2009-02-02 13:40:00,25.05,25.06,24.98,25.01,43100.0,17.1066,17.1134,17.0588,17.0793,43100.0
2009-02-02 13:50:00,25.01,25.04,24.93,24.94,102400.0,17.0793,17.0997,17.0246,17.0314,102400.0
2009-02-02 14:00:00,24.94,25.02,24.93,25.0,67800.0,17.0314,17.0861,17.0246,17.0724,67800.0
2009-02-02 14:10:00,25.0,25.04,24.99,25.0,60000.0,17.0724,17.0997,17.0656,17.0724,60000.0
2009-02-02 14:20:00,25.0,25.04,24.95,25.01,67200.0,17.0724,17.0997,17.0383,17.0793,67200.0
2009-02-02 14:30:00,25.01,25.03,24.98,24.98,87600.0,17.0793,17.0929,17.0588,17.0588,87600.0
2009-02-02 14:40:00,24.98,25.06,24.96,25.01,85800.0,17.0588,17.1134,17.0451,17.0793,85800.0
2009-02-02 14:50:00,25.01,25.02,24.94,24.96,95300.0,17.0793,17.0861,17.0314,17.0451,95300.0
2009-02-02 15:00:00,24.95,25.18,24.95,25.17,84300.0,17.0383,17.1953,17.0383,17.1885,84300.0
2009-02-02 15:10:00,25.18,25.31,25.12,25.3,69800.0,17.1953,17.2841,17.1544,17.2773,69800.0
2009-02-02 15:20:00,25.3,25.36,25.24,25.29,136800.0,17.2773,17.3183,17.2363,17.2705,136800.0
2009-02-02 15:30:00,25.3,25.39,25.21,25.23,230700.0,17.2773,17.3388,17.2158,17.2295,230700.0
2009-02-02 15:40:00,25.23,25.27,25.08,25.12,300700.0,17.2295,17.2568,17.1271,17.1544,300700.0
2009-02-02 15:50:00,25.12,25.26,25.12,25.25,186600.0,17.1544,17.25,17.1544,17.2431,186600.0
2009-02-03 09:30:00,25.36,25.51,25.28,25.34,44600.0,17.3183,17.4207,17.2636,17.3046,44600.0
2009-02-03 09:40:00,25.34,25.43,25.15,25.24,38000.0,17.3046,17.3661,17.1749,17.2363,38000.0
2009-02-03 09:50:00,25.25,25.36,25.22,25.33,52200.0,17.2431,17.3183,17.2227,17.2978,52200.0
2009-02-03 10:00:00,25.33,25.45,25.31,25.39,73600.0,17.2978,17.3797,17.2841,17.3388,73600.0
2009-02-03 10:10:00,25.4,25.44,25.19,25.21,45900.0,17.3456,17.3729,17.2022,17.2158,45900.0
2009-02-03 10:20:00,25.2,25.36,25.15,25.3,49100.0,17.209,17.3183,17.1749,17.2773,49100.0
2009-02-03 10:30:00,25.28,25.38,25.26,25.26,31200.0,17.2636,17.3319,17.25,17.25,31200.0
2009-02-03 10:40:00,25.29,25.41,25.27,25.34,29000.0,17.2705,17.3524,17.2568,17.3046,29000.0
2009-02-03 10:50:00,25.35,25.39,25.28,25.32,37800.0,17.3114,17.3388,17.2636,17.2909,37800.0
2009-02-03 11:00:00,25.32,25.51,25.3,25.38,41600.0,17.2909,17.4207,17.2773,17.3319,41600.0
2009-02-03 11:10:00,25.39,25.43,25.32,25.38,41600.0,17.3388,17.3661,17.2909,17.3319,41600.0
2009-02-03 11:20:00,25.38,25.53,25.38,25.44,36700.0,17.3319,17.4344,17.3319,17.3729,36700.0
2009-02-03 11:30:00,25.43,25.47,25.34,25.36,37300.0,17.3661,17.3934,17.3046,17.3183,37300.0
2009-02-03 11:40:00,25.37,25.39,25.3,25.3,38700.0,17.3251,17.3388,17.2773,17.2773,38700.0
2009-02-03 11:50:00,25.3,25.32,25.2,25.22,27300.0,17.2773,17.2909,17.209,17.2227,27300.0
2009-02-03 12:00:00,25.23,25.26,25.23,25.23,20300.0,17.2295,17.25,17.2295,17.2295,20300.0
2009-02-03 12:10:00,25.23,25.25,25.14,25.17,48500.0,17.2295,17.2431,17.168,17.1885,48500.0
2009-02-03 12:20:00,25.17,25.22,25.16,25.2,17200.0,17.1885,17.2227,17.1817,17.209,17200.0
2009-02-03 12:30:00,25.21,25.23,25.16,25.17,66700.0,17.2158,17.2295,17.1817,17.1885,66700.0
2009-02-03 12:40:00,25.18,25.24,25.17,25.17,33000.0,17.1953,17.2363,17.1885,17.1885,33000.0
2009-02-03 12:50:00,25.17,25.2,25.14,25.14,31600.0,17.1885,17.209,17.168,17.168,31600.0
2009-02-03 13:00:00,25.13,25.14,25.09,25.1,18700.0,17.1612,17.168,17.1339,17.1407,18700.0
2009-02-03 13:10:00,25.1,25.17,25.1,25.16,36800.0,17.1407,17.1885,17.1407,17.1817,36800.0
2009-02-03 13:20:00,25.15,25.16,25.08,25.09,36900.0,17.1749,17.1817,17.1271,17.1339,36900.0
2009-02-03 13:30:00,25.09,25.14,25.07,25.1,75500.0,17.1339,17.168,17.1202,17.1407,75500.0
2009-02-03 13:40:00,25.1,25.11,25.01,25.01,72800.0,17.1407,17.1475,17.0793,17.0793,72800.0
2009-02-03 13:50:00,25.01,25.03,24.92,24.94,159300.0,17.0793,17.0929,17.0178,17.0314,159300.0
2009-02-03 14:00:00,24.94,25.02,24.91,25.01,252300.0,17.0314,17.0861,17.011,17.0793,252300.0
2009-02-03 14:10:00,25.01,25.11,24.97,24.99,192400.0,17.0793,17.1475,17.0519,17.0656,192400.0
2009-02-03 14:20:00,24.99,25.06,24.93,25.0,136000.0,17.0656,17.1134,17.0246,17.0724,136000.0
2009-02-03 14:30:00,25.0,25.19,25.0,25.14,141700.0,17.0724,17.2022,17.0724,17.168,141700.0
2009-02-03 14:40:00,25.15,25.19,25.05,25.08,113600.0,17.1749,17.2022,17.1066,17.1271,113600.0
2009-02-03 14:50:00,25.09,25.12,25.0,25.03,146900.0,17.1339,17.1544,17.0724,17.0929,146900.0
2009-02-03 15:00:00,25.03,25.15,25.0,25.13,134600.0,17.0929,17.1749,17.0724,17.1612,134600.0
2009-02-03 15:10:00,25.13,25.2,25.11,25.17,172900.0,17.1612,17.209,17.1475,17.1885,172900.0
2009-02-03 15:20:00,25.18,25.19,25.08,25.09,203700.0,17.1953,17.2022,17.1271,17.1339,203700.0
2009-02-03 15:30:00,25.09,25.15,25.06,25.09,130700.0,17.1339,17.1749,17.1134,17.1339,130700.0
2009-02-03 15:40:00,25.09,25.15,25.0,25.07,290400.0,17.1339,17.1749,17.0724,17.1202,290400.0
2009-02-03 15:50:00,25.07,25.16,25.06,25.08,276300.0,17.1202,17.1817,17.1134,17.1271,276300.0
2009-02-04 09:30:00,25.12,25.35,25.1,25.29,71400.0,17.1544,17.3114,17.1407,17.2705,71400.0
2009-02-04 09:40:00,25.29,25.41,25.29,25.37,55600.0,17.2705,17.3524,17.2705,17.3251,55600.0
2009-02-04 09:50:00,25.37,25.38,25.34,25.34,60600.0,17.3251,17.3319,17.3046,17.3046,60600.0
2009-02-04 10:00:00,25.35,25.46,25.21,25.29,82400.0,17.3114,17.3866,17.2158,17.2705,82400.0
2009-02-04 10:10:00,25.31,25.38,25.29,25.3,63100.0,17.2841,17.3319,17.2705,17.2773,63100.0
2009-02-04 10:20:00,25.3,25.44,25.27,25.44,93300.0,17.2773,17.3729,17.2568,17.3729,93300.0
2009-02-04 10:30:00,25.43,25.55,25.42,25.45,62400.0,17.3661,17.448,17.3592,17.3797,62400.0
2009-02-04 10:40:00,25.45,25.5,25.42,25.48,41100.0,17.3797,17.4139,17.3592,17.4002,41100.0
2009-02-04 10:50:00,25.47,25.52,25.4,25.49,74800.0,17.3934,17.4275,17.3456,17.407,74800.0
2009-02-04 11:00:00,25.49,25.54,25.44,25.49,122100.0,17.407,17.4412,17.3729,17.407,122100.0
2009-02-04 11:10:00,25.49,25.5,25.3,25.36,50200.0,17.407,17.4139,17.2773,17.3183,50200.0
2009-02-04 11:20:00,25.34,25.39,25.32,25.33,32800.0,17.3046,17.3388,17.2909,17.2978,32800.0
2009-02-04 11:30:00,25.33,25.36,25.32,25.33,23400.0,17.2978,17.3183,17.2909,17.2978,23400.0
2009-02-04 11:40:00,25.32,25.36,25.25,25.27,32400.0,17.2909,17.3183,17.2431,17.2568,32400.0
2009-02-04 11:50:00,25.27,25.31,25.18,25.18,78000.0,17.2568,17.2841,17.1953,17.1953,78000.0
2009-02-04 12:00:00,25.19,25.19,25.05,25.07,82800.0,17.2022,17.2022,17.1066,17.1202,82800.0
2009-02-04 12:10:00,25.07,25.08,24.95,25.02,166000.0,17.1202,17.1271,17.0383,17.0861,166000.0
2009-02-04 12:20:00,25.01,25.03,24.99,25.01,83700.0,17.0793,17.0929,17.0656,17.0793,83700.0
2009-02-04 12:30:00,25.02,25.18,25.02,25.17,61000.0,17.0861,17.1953,17.0861,17.1885,61000.0
2009-02-04 12:40:00,25.17,25.2,25.17,25.18,48500.0,17.1885,17.209,17.1885,17.1953,48500.0
2009-02-04 12:50:00,25.18,25.19,25.05,25.07,27900.0,17.1953,17.2022,17.1066,17.1202,27900.0
2009-02-04 13:00:00,25.06,25.12,25.03,25.11,43800.0,17.1134,17.1544,17.0929,17.1475,43800.0
2009-02-04 13:10:00,25.1,25.12,25.04,25.04,26100.0,17.1407,17.1544,17.0997,17.0997,26100.0
2009-02-04 13:20:00,25.04,25.12,25.03,25.1,30100.0,17.0997,17.1544,17.0929,17.1407,30100.0
2009-02-04 13:30:00,25.09,25.13,24.99,25.0,39200.0,17.1339,17.1612,17.0656,17.0724,39200.0
2009-02-04 13:40:00,25.0,25.01,24.87,24.87,61500.0,17.0724,17.0793,16.9836,16.9836,61500.0
2009-02-04 13:50:00,24.87,24.89,24.73,24.81,48700.0,16.9836,16.9973,16.888,16.9427,48700.0
2009-02-04 14:00:00,24.81,24.84,24.77,24.78,38500.0,16.9427,16.9632,16.9154,16.9222,38500.0
2009-02-04 14:10:00,24.79,24.91,24.78,24.81,43900.0,16.929,17.011,16.9222,16.9427,43900.0
2009-02-04 14:20:00,24.79,24.87,24.75,24.79,51200.0,16.929,16.9836,16.9017,16.929,51200.0
2009-02-04 14:30:00,24.78,24.83,24.76,24.8,97100.0,16.9222,16.9563,16.9085,16.9358,97100.0
2009-02-04 14:40:00,24.81,24.87,24.8,24.84,61900.0,16.9427,16.9836,16.9358,16.9632,61900.0
2009-02-04 14:50:00,24.86,24.96,24.8,24.94,153900.0,16.9768,17.0451,16.9358,17.0314,153900.0
2009-02-04 15:00:00,24.95,24.98,24.81,24.87,161500.0,17.0383,17.0588,16.9427,16.9836,161500.0
2009-02-04 15:10:00,24.86,24.89,24.71,24.76,207000.0,16.9768,16.9973,16.8744,16.9085,207000.0
2009-02-04 15:20:00,24.74,24.85,24.66,24.81,128700.0,16.8949,16.97,16.8402,16.9427,128700.0
2009-02-04 15:30:00,24.81,24.87,24.75,24.81,135600.0,16.9427,16.9836,16.9017,16.9427,135600.0
2009-02-04 15:40:00,24.8,24.88,24.8,24.81,162400.0,16.9358,16.9905,16.9358,16.9427,162400.0
2009-02-04 15:50:00,24.8,24.89,24.76,24.79,225400.0,16.9358,16.9973,16.9085,16.929,225400.0
2009-02-05 09:30:00,24.71,24.71,24.4,24.64,69900.0,16.8744,16.8744,16.6627,16.8266,69900.0
2009-02-05 09:40:00,24.63,24.65,24.26,24.33,127900.0,16.8197,16.8334,16.5671,16.6149,127900.0
2009-02-05 09:50:00,24.33,24.4,24.22,24.29,50000.0,16.6149,16.6627,16.5398,16.5876,50000.0
2009-02-05 10:00:00,24.3,24.35,24.25,24.32,39700.0,16.5944,16.6285,16.5602,16.6081,39700.0
2009-02-05 10:10:00,24.32,24.51,24.32,24.48,50700.0,16.6081,16.7378,16.6081,16.7173,50700.0
2009-02-05 10:20:00,24.45,24.54,24.4,24.42,36300.0,16.6968,16.7583,16.6627,16.6763,36300.0
2009-02-05 10:30:00,24.44,24.5,24.42,24.47,63800.0,16.69,16.731,16.6763,16.7105,63800.0
2009-02-05 10:40:00,24.47,24.69,24.47,24.64,58900.0,16.7105,16.8607,16.7105,16.8266,58900.0
2009-02-05 10:50:00,24.62,24.93,24.61,24.7,119900.0,16.8129,17.0246,16.8061,16.8676,119900.0
2009-02-05 11:00:00,24.7,24.77,24.61,24.68,181200.0,16.8676,16.9154,16.8061,16.8539,181200.0
2009-02-05 11:10:00,24.68,24.71,24.47,24.5,117400.0,16.8539,16.8744,16.7105,16.731,117400.0
2009-02-05 11:20:00,24.5,24.67,24.49,24.67,76600.0,16.731,16.8471,16.7241,16.8471,76600.0
2009-02-05 11:30:00,24.66,24.75,24.61,24.61,84900.0,16.8402,16.9017,16.8061,16.8061,84900.0
2009-02-05 11:40:00,24.59,24.61,24.56,24.59,40300.0,16.7924,16.8061,16.7719,16.7924,40300.0
2009-02-05 11:50:00,24.59,24.61,24.53,24.56,93300.0,16.7924,16.8061,16.7515,16.7719,93300.0
2009-02-05 12:00:00,24.56,24.75,24.56,24.61,118500.0,16.7719,16.9017,16.7719,16.8061,118500.0
2009-02-05 12:10:00,24.62,24.68,24.58,24.61,79900.0,16.8129,16.8539,16.7856,16.8061,79900.0
2009-02-05 12:20:00,24.63,24.65,24.53,24.54,47300.0,16.8197,16.8334,16.7515,16.7583,47300.0
2009-02-05 12:30:00,24.53,24.53,24.48,24.48,70000.0,16.7515,16.7515,16.7173,16.7173,70000.0
2009-02-05 12:40:00,24.49,24.53,24.47,24.5,105400.0,16.7241,16.7515,16.7105,16.731,105400.0
2009-02-05 12:50:00,24.5,24.5,24.34,24.38,98100.0,16.731,16.731,16.6217,16.649,98100.0
2009-02-05 13:00:00,24.4,24.56,24.35,24.54,67200.0,16.6627,16.7719,16.6285,16.7583,67200.0
2009-02-05 13:10:00,24.54,24.55,24.36,24.4,106000.0,16.7583,16.7651,16.6354,16.6627,106000.0
2009-02-05 13:20:00,24.41,24.44,24.37,24.44,62400.0,16.6695,16.69,16.6422,16.69,62400.0
2009-02-05 13:30:00,24.43,24.51,24.42,24.43,96100.0,16.6832,16.7378,16.6763,16.6832,96100.0
2009-02-05 13:40:00,24.42,24.55,24.4,24.47,94300.0,16.6763,16.7651,16.6627,16.7105,94300.0
2009-02-05 13:50:00,24.46,24.52,24.44,24.45,58700.0,16.7037,16.7446,16.69,16.6968,58700.0
2009-02-05 14:00:00,24.45,24.57,24.45,24.54,89100.0,16.6968,16.7788,16.6968,16.7583,89100.0
2009-02-05 14:10:00,24.53,24.54,24.47,24.51,99600.0,16.7515,16.7583,16.7105,16.7378,99600.0
2009-02-05 14:20:00,24.51,24.58,24.49,24.58,69000.0,16.7378,16.7856,16.7241,16.7856,69000.0
2009-02-05 14:30:00,24.58,24.64,24.53,24.61,119500.0,16.7856,16.8266,16.7515,16.8061,119500.0
2009-02-05 14:40:00,24.61,24.64,24.47,24.48,103500.0,16.8061,16.8266,16.7105,16.7173,103500.0
2009-02-05 14:50:00,24.46,24.48,24.34,24.35,112600.0,16.7037,16.7173,16.6217,16.6285,112600.0
2009-02-05 15:00:00,24.34,24.42,24.3,24.35,129500.0,16.6217,16.6763,16.5944,16.6285,129500.0
2009-02-05 15:10:00,24.35,24.4,24.31,24.38,114300.0,16.6285,16.6627,16.6012,16.649,114300.0
2009-02-05 15:20:00,24.38,24.53,24.38,24.48,116700.0,16.649,16.7515,16.649,16.7173,116700.0
2009-02-05 15:30:00,24.48,24.51,24.39,24.42,146300.0,16.7173,16.7378,16.6559,16.6763,146300.0
2009-02-05 15:40:00,24.43,24.52,24.42,24.48,238000.0,16.6832,16.7446,16.6763,16.7173,238000.0
2009-02-05 15:50:00,24.47,24.53,24.44,24.47,258900.0,16.7105,16.7515,16.69,16.7105,258900.0
2009-02-06 09:30:00,24.56,24.73,24.35,24.46,139800.0,16.7719,16.888,16.6285,16.7037,139800.0
2009-02-06 09:40:00,24.47,24.65,24.46,24.57,68300.0,16.7105,16.8334,16.7037,16.7788,68300.0
2009-02-06 09:50:00,24.57,24.58,24.43,24.5,49000.0,16.7788,16.7856,16.6832,16.731,49000.0
2009-02-06 10:00:00,24.52,24.57,24.48,24.53,81200.0,16.7446,16.7788,16.7173,16.7515,81200.0
2009-02-06 10:10:00,24.51,24.6,24.43,24.43,88100.0,16.7378,16.7993,16.6832,16.6832,88100.0
2009-02-06 10:20:00,24.43,24.52,24.39,24.46,56000.0,16.6832,16.7446,16.6559,16.7037,56000.0
2009-02-06 10:30:00,24.46,24.6,24.45,24.52,52400.0,16.7037,16.7993,16.6968,16.7446,52400.0
2009-02-06 10:40:00,24.52,24.54,24.41,24.52,47300.0,16.7446,16.7583,16.6695,16.7446,47300.0
2009-02-06 10:50:00,24.51,24.52,24.46,24.47,36200.0,16.7378,16.7446,16.7037,16.7105,36200.0
2009-02-06 11:00:00,24.48,24.63,24.48,24.61,43300.0,16.7173,16.8197,16.7173,16.8061,43300.0
2009-02-06 11:10:00,24.61,24.78,24.58,24.78,149400.0,16.8061,16.9222,16.7856,16.9222,149400.0
2009-02-06 11:20:00,24.77,24.78,24.73,24.78,91900.0,16.9154,16.9222,16.888,16.9222,91900.0
2009-02-06 11:30:00,24.78,24.78,24.5,24.53,110200.0,16.9222,16.9222,16.731,16.7515,110200.0
2009-02-06 11:40:00,24.54,24.65,24.49,24.64,117900.0,16.7583,16.8334,16.7241,16.8266,117900.0
2009-02-06 11:50:00,24.65,24.65,24.64,24.64,36600.0,16.8334,16.8334,16.8266,16.8266,36600.0
2009-02-06 12:00:00,24.65,24.65,24.51,24.54,79200.0,16.8334,16.8334,16.7378,16.7583,79200.0
2009-02-06 12:10:00,24.53,24.55,24.45,24.49,84700.0,16.7515,16.7651,16.6968,16.7241,84700.0
2009-02-06 12:20:00,24.5,24.52,24.45,24.46,75400.0,16.731,16.7446,16.6968,16.7037,75400.0
2009-02-06 12:30:00,24.45,24.53,24.44,24.53,53500.0,16.6968,16.7515,16.69,16.7515,53500.0
2009-02-06 12:40:00,24.54,24.56,24.52,24.53,28300.0,16.7583,16.7719,16.7446,16.7515,28300.0
2009-02-06 12:50:00,24.52,24.58,24.52,24.55,48900.0,16.7446,16.7856,16.7446,16.7651,48900.0
2009-02-06 13:00:00,24.55,24.58,24.49,24.51,75100.0,16.7651,16.7856,16.7241,16.7378,75100.0
2009-02-06 13:10:00,24.51,24.57,24.49,24.56,68500.0,16.7378,16.7788,16.7241,16.7719,68500.0
2009-02-06 13:20:00,24.57,24.57,24.48,24.51,71600.0,16.7788,16.7788,16.7173,16.7378,71600.0
2009-02-06 13:30:00,24.51,24.55,24.5,24.53,54700.0,16.7378,16.7651,16.731,16.7515,54700.0
2009-02-06 13:40:00,24.52,24.55,24.5,24.51,53600.0,16.7446,16.7651,16.731,16.7378,53600.0
2009-02-06 13:50:00,24.51,24.52,24.5,24.52,40400.0,16.7378,16.7446,16.731,16.7446,40400.0
2009-02-06 14:00:00,24.52,24.52,24.45,24.51,64500.0,16.7446,16.7446,16.6968,16.7378,64500.0
2009-02-06 14:10:00,24.52,24.57,24.45,24.48,108300.0,16.7446,16.7788,16.6968,16.7173,108300.0
2009-02-06 14:20:00,24.47,24.54,24.47,24.51,74700.0,16.7105,16.7583,16.7105,16.7378,74700.0
2009-02-06 14:30:00,24.52,24.55,24.45,24.45,97200.0,16.7446,16.7651,16.6968,16.6968,97200.0
2009-02-06 14:40:00,24.46,24.51,24.45,24.49,83300.0,16.7037,16.7378,16.6968,16.7241,83300.0
2009-02-06 14:50:00,24.48,24.52,24.4,24.51,74000.0,16.7173,16.7446,16.6627,16.7378,74000.0
2009-02-06 15:00:00,24.51,24.52,24.39,24.45,109900.0,16.7378,16.7446,16.6559,16.6968,109900.0
2009-02-06 15:10:00,24.45,24.53,24.42,24.51,141600.0,16.6968,16.7515,16.6763,16.7378,141600.0
2009-02-06 15:20:00,24.52,24.52,24.41,24.48,150900.0,16.7446,16.7446,16.6695,16.7173,150900.0
2009-02-06 15:30:00,24.49,24.51,24.45,24.5,161200.0,16.7241,16.7378,16.6968,16.731,161200.0
2009-02-06 15:40:00,24.5,24.61,24.49,24.49,261000.0,16.731,16.8061,16.7241,16.7241,261000.0
2009-02-06 15:50:00,24.5,24.54,24.31,24.35,445300.0,16.731,16.7583,16.6012,16.6285,445300.0
2009-02-09 09:30:00,23.62,24.46,23.62,24.36,68600.0,16.13,16.7037,16.13,16.6354,68600.0
2009-02-09 09:40:00,24.35,24.4,24.25,24.31,52100.0,16.6285,16.6627,16.5602,16.6012,52100.0
2009-02-09 09:50:00,24.32,24.36,24.24,24.24,77700.0,16.6081,16.6354,16.5534,16.5534,77700.0
2009-02-09 10:00:00,24.25,24.25,24.14,24.18,102500.0,16.5602,16.5602,16.4851,16.5124,102500.0
2009-02-09 10:10:00,24.18,24.24,24.14,24.21,75700.0,16.5124,16.5534,16.4851,16.5329,75700.0
2009-02-09 10:20:00,24.2,24.22,24.11,24.15,63500.0,16.5261,16.5398,16.4646,16.492,63500.0
2009-02-09 10:30:00,24.15,24.2,24.11,24.2,96600.0,16.492,16.5261,16.4646,16.5261,96600.0
2009-02-09 10:40:00,24.2,24.33,24.17,24.32,77700.0,16.5261,16.6149,16.5056,16.6081,77700.0
2009-02-09 10:50:00,24.31,24.31,24.21,24.28,47700.0,16.6012,16.6012,16.5329,16.5807,47700.0
2009-02-09 11:00:00,24.27,24.28,24.15,24.18,46600.0,16.5739,16.5807,16.492,16.5124,46600.0
2009-02-09 11:10:00,24.17,24.24,24.14,24.15,53800.0,16.5056,16.5534,16.4851,16.492,53800.0
2009-02-09 11:20:00,24.15,24.16,24.08,24.08,52500.0,16.492,16.4988,16.4442,16.4442,52500.0
2009-02-09 11:30:00,24.09,24.1,23.95,24.0,89900.0,16.451,16.4578,16.3554,16.3895,89900.0
2009-02-09 11:40:00,24.0,24.01,23.95,23.98,69700.0,16.3895,16.3964,16.3554,16.3759,69700.0
2009-02-09 11:50:00,23.99,24.02,23.98,24.02,63800.0,16.3827,16.4032,16.3759,16.4032,63800.0
2009-02-09 12:00:00,24.01,24.02,23.97,24.0,57100.0,16.3964,16.4032,16.369,16.3895,57100.0
2009-02-09 12:10:00,23.99,24.12,23.98,24.1,78600.0,16.3827,16.4715,16.3759,16.4578,78600.0
2009-02-09 12:20:00,24.11,24.21,24.1,24.21,60900.0,16.4646,16.5329,16.4578,16.5329,60900.0
2009-02-09 12:30:00,24.22,24.26,24.21,24.24,56700.0,16.5398,16.5671,16.5329,16.5534,56700.0
2009-02-09 12:40:00,24.25,24.26,24.23,24.24,30900.0,16.5602,16.5671,16.5466,16.5534,30900.0
2009-02-09 12:50:00,24.24,24.29,24.24,24.27,25800.0,16.5534,16.5876,16.5534,16.5739,25800.0
2009-02-09 13:00:00,24.28,24.35,24.27,24.34,49000.0,16.5807,16.6285,16.5739,16.6217,49000.0
2009-02-09 13:10:00,24.34,24.34,24.32,24.33,21800.0,16.6217,16.6217,16.6081,16.6149,21800.0
2009-02-09 13:20:00,24.32,24.32,24.29,24.3,27200.0,16.6081,16.6081,16.5876,16.5944,27200.0
2009-02-09 13:30:00,24.3,24.3,24.22,24.25,65500.0,16.5944,16.5944,16.5398,16.5602,65500.0
2009-02-09 13:40:00,24.25,24.34,24.25,24.3,60800.0,16.5602,16.6217,16.5602,16.5944,60800.0
2009-02-09 13:50:00,24.3,24.34,24.3,24.34,43900.0,16.5944,16.6217,16.5944,16.6217,43900.0
2009-02-09 14:00:00,24.35,24.46,24.35,24.46,48200.0,16.6285,16.7037,16.6285,16.7037,48200.0
2009-02-09 14:10:00,24.46,24.46,24.32,24.33,48600.0,16.7037,16.7037,16.6081,16.6149,48600.0
2009-02-09 14:20:00,24.34,24.43,24.33,24.4,89600.0,16.6217,16.6832,16.6149,16.6627,89600.0
2009-02-09 14:30:00,24.4,24.46,24.39,24.46,51000.0,16.6627,16.7037,16.6559,16.7037,51000.0
2009-02-09 14:40:00,24.45,24.46,24.38,24.42,64900.0,16.6968,16.7037,16.649,16.6763,64900.0
2009-02-09 14:50:00,24.43,24.45,24.42,24.44,41200.0,16.6832,16.6968,16.6763,16.69,41200.0
2009-02-09 15:00:00,24.43,24.47,24.43,24.46,90100.0,16.6832,16.7105,16.6832,16.7037,90100.0
2009-02-09 15:10:00,24.45,24.59,24.45,24.55,149800.0,16.6968,16.7924,16.6968,16.7651,149800.0
2009-02-09 15:20:00,24.55,24.57,24.52,24.57,78000.0,16.7651,16.7788,16.7446,16.7788,78000.0
2009-02-09 15:30:00,24.56,24.61,24.47,24.47,131300.0,16.7719,16.8061,16.7105,16.7105,131300.0
2009-02-09 15:40:00,24.47,24.51,24.45,24.51,116300.0,16.7105,16.7378,16.6968,16.7378,116300.0
2009-02-09 15:50:00,24.52,24.55,24.49,24.53,178700.0,16.7446,16.7651,16.7241,16.7515,178700.0
2009-02-10 09:30:00,24.0,24.4,23.88,24.3,79000.0,16.3895,16.6627,16.3076,16.5944,79000.0
2009-02-10 09:40:00,24.32,24.33,24.2,24.21,61000.0,16.6081,16.6149,16.5261,16.5329,61000.0
2009-02-10 09:50:00,24.22,24.33,24.15,24.17,55800.0,16.5398,16.6149,16.492,16.5056,55800.0
2009-02-10 10:00:00,24.18,24.27,24.12,24.23,80900.0,16.5124,16.5739,16.4715,16.5466,80900.0
2009-02-10 10:10:00,24.24,24.24,24.14,24.17,46000.0,16.5534,16.5534,16.4851,16.5056,46000.0
2009-02-10 10:20:00,24.16,24.2,24.13,24.18,59600.0,16.4988,16.5261,16.4783,16.5124,59600.0
2009-02-10 10:30:00,24.19,24.25,24.18,24.25,63800.0,16.5193,16.5602,16.5124,16.5602,63800.0
2009-02-10 10:40:00,24.25,24.4,24.24,24.39,99300.0,16.5602,16.6627,16.5534,16.6559,99300.0
2009-02-10 10:50:00,24.39,24.44,24.37,24.44,45900.0,16.6559,16.69,16.6422,16.69,45900.0
2009-02-10 11:00:00,24.42,24.55,23.97,24.11,119700.0,16.6763,16.7651,16.369,16.4646,119700.0
2009-02-10 11:10:00,24.11,24.13,23.91,24.04,54900.0,16.4646,16.4783,16.3281,16.4168,54900.0
2009-02-10 11:20:00,24.05,24.15,23.95,24.0,70300.0,16.4237,16.492,16.3554,16.3895,70300.0
2009-02-10 11:30:00,24.01,24.01,23.52,23.59,147400.0,16.3964,16.3964,16.0617,16.1095,147400.0
2009-02-10 11:40:00,23.59,23.65,23.53,23.57,170000.0,16.1095,16.1505,16.0686,16.0959,170000.0
2009-02-10 11:50:00,23.56,23.58,23.48,23.51,131500.0,16.089,16.1027,16.0344,16.0549,131500.0
2009-02-10 12:00:00,23.5,23.55,23.45,23.49,143400.0,16.0481,16.0822,16.0139,16.0412,143400.0
2009-02-10 12:10:00,23.5,23.58,23.48,23.5,95800.0,16.0481,16.1027,16.0344,16.0481,95800.0
2009-02-10 12:20:00,23.5,23.56,23.48,23.5,81000.0,16.0481,16.089,16.0344,16.0481,81000.0
2009-02-10 12:30:00,23.51,23.64,23.46,23.63,55800.0,16.0549,16.1437,16.0208,16.1369,55800.0
2009-02-10 12:40:00,23.64,23.67,23.63,23.67,39900.0,16.1437,16.1642,16.1369,16.1642,39900.0
2009-02-10 12:50:00,23.69,23.74,23.68,23.73,50300.0,16.1778,16.212,16.171,16.2051,50300.0
2009-02-10 13:00:00,23.71,23.73,23.51,23.53,69300.0,16.1915,16.2051,16.0549,16.0686,69300.0
2009-02-10 13:10:00,23.53,23.63,23.5,23.53,53400.0,16.0686,16.1369,16.0481,16.0686,53400.0
2009-02-10 13:20:00,23.53,23.56,23.39,23.55,98400.0,16.0686,16.089,15.973,16.0822,98400.0
2009-02-10 13:30:00,23.56,23.66,23.55,23.63,88800.0,16.089,16.1573,16.0822,16.1369,88800.0
2009-02-10 13:40:00,23.63,23.65,23.58,23.64,58900.0,16.1369,16.1505,16.1027,16.1437,58900.0
2009-02-10 13:50:00,23.64,23.71,23.63,23.69,60100.0,16.1437,16.1915,16.1369,16.1778,60100.0
2009-02-10 14:00:00,23.71,23.72,23.64,23.71,81600.0,16.1915,16.1983,16.1437,16.1915,81600.0
2009-02-10 14:10:00,23.72,23.72,23.63,23.66,97100.0,16.1983,16.1983,16.1369,16.1573,97100.0
2009-02-10 14:20:00,23.66,23.67,23.54,23.54,77800.0,16.1573,16.1642,16.0754,16.0754,77800.0
2009-02-10 14:30:00,23.53,23.54,23.42,23.47,86100.0,16.0686,16.0754,15.9934,16.0276,86100.0
2009-02-10 14:40:00,23.48,23.66,23.46,23.62,102400.0,16.0344,16.1573,16.0208,16.13,102400.0
2009-02-10 14:50:00,23.63,23.64,23.45,23.47,91300.0,16.1369,16.1437,16.0139,16.0276,91300.0
2009-02-10 15:00:00,23.47,23.66,23.47,23.6,83100.0,16.0276,16.1573,16.0276,16.1164,83100.0
2009-02-10 15:10:00,23.6,23.64,23.43,23.48,137400.0,16.1164,16.1437,16.0003,16.0344,137400.0
2009-02-10 15:20:00,23.48,23.59,23.4,23.51,155900.0,16.0344,16.1095,15.9798,16.0549,155900.0
2009-02-10 15:30:00,23.51,23.6,23.47,23.5,168500.0,16.0549,16.1164,16.0276,16.0481,168500.0
2009-02-10 15:40:00,23.49,23.7,23.45,23.63,199900.0,16.0412,16.1847,16.0139,16.1369,199900.0
2009-02-10 15:50:00,23.63,23.69,23.55,23.58,343400.0,16.1369,16.1778,16.0822,16.1027,343400.0
2009-02-11 09:30:00,23.74,23.75,23.51,23.6,24700.0,16.212,16.2188,16.0549,16.1164,24700.0
2009-02-11 09:40:00,23.62,23.68,23.56,23.64,47000.0,16.13,16.171,16.089,16.1437,47000.0
2009-02-11 09:50:00,23.64,23.65,23.54,23.56,50100.0,16.1437,16.1505,16.0754,16.089,50100.0
2009-02-11 10:00:00,23.56,23.58,23.47,23.51,75200.0,16.089,16.1027,16.0276,16.0549,75200.0
2009-02-11 10:10:00,23.52,23.69,23.5,23.68,118200.0,16.0617,16.1778,16.0481,16.171,118200.0
2009-02-11 10:20:00,23.69,23.88,23.68,23.75,75600.0,16.1778,16.3076,16.171,16.2188,75600.0
2009-02-11 10:30:00,23.74,23.75,23.59,23.61,54100.0,16.212,16.2188,16.1095,16.1232,54100.0
2009-02-11 10:40:00,23.62,23.82,23.6,23.8,83400.0,16.13,16.2666,16.1164,16.2529,83400.0
2009-02-11 10:50:00,23.79,23.84,23.76,23.83,42200.0,16.2461,16.2803,16.2256,16.2734,42200.0
2009-02-11 11:00:00,23.83,23.88,23.8,23.82,49500.0,16.2734,16.3076,16.2529,16.2666,49500.0
2009-02-11 11:10:00,23.82,24.04,23.81,23.99,98200.0,16.2666,16.4168,16.2598,16.3827,98200.0
2009-02-11 11:20:00,24.0,24.04,23.97,24.02,54500.0,16.3895,16.4168,16.369,16.4032,54500.0
2009-02-11 11:30:00,24.01,24.07,23.92,23.93,51300.0,16.3964,16.4373,16.3349,16.3417,51300.0
2009-02-11 11:40:00,23.93,23.93,23.8,23.8,67900.0,16.3417,16.3417,16.2529,16.2529,67900.0
2009-02-11 11:50:00,23.8,23.88,23.8,23.87,73100.0,16.2529,16.3076,16.2529,16.3007,73100.0
2009-02-11 12:00:00,23.86,23.91,23.86,23.9,19400.0,16.2939,16.3281,16.2939,16.3212,19400.0
2009-02-11 12:10:00,23.9,23.93,23.8,23.82,35100.0,16.3212,16.3417,16.2529,16.2666,35100.0
2009-02-11 12:20:00,23.81,23.82,23.79,23.79,36600.0,16.2598,16.2666,16.2461,16.2461,36600.0
2009-02-11 12:30:00,23.79,23.8,23.7,23.8,69600.0,16.2461,16.2529,16.1847,16.2529,69600.0
2009-02-11 12:40:00,23.8,23.87,23.79,23.8,42800.0,16.2529,16.3007,16.2461,16.2529,42800.0
2009-02-11 12:50:00,23.81,23.83,23.72,23.72,22200.0,16.2598,16.2734,16.1983,16.1983,22200.0
2009-02-11 13:00:00,23.73,23.81,23.71,23.78,36100.0,16.2051,16.2598,16.1915,16.2393,36100.0
2009-02-11 13:10:00,23.78,23.86,23.76,23.83,26200.0,16.2393,16.2939,16.2256,16.2734,26200.0
2009-02-11 13:20:00,23.83,23.88,23.82,23.83,35600.0,16.2734,16.3076,16.2666,16.2734,35600.0
2009-02-11 13:30:00,23.84,23.84,23.76,23.77,27000.0,16.2803,16.2803,16.2256,16.2325,27000.0
2009-02-11 13:40:00,23.76,23.77,23.63,23.65,94100.0,16.2256,16.2325,16.1369,16.1505,94100.0
2009-02-11 13:50:00,23.65,23.72,23.63,23.72,112800.0,16.1505,16.1983,16.1369,16.1983,112800.0
2009-02-11 14:00:00,23.72,23.77,23.72,23.77,85100.0,16.1983,16.2325,16.1983,16.2325,85100.0
2009-02-11 14:10:00,23.77,23.79,23.7,23.77,139400.0,16.2325,16.2461,16.1847,16.2325,139400.0
2009-02-11 14:20:00,23.77,23.81,23.71,23.77,235600.0,16.2325,16.2598,16.1915,16.2325,235600.0
2009-02-11 14:30:00,23.78,23.88,23.76,23.87,88500.0,16.2393,16.3076,16.2256,16.3007,88500.0
2009-02-11 14:40:00,23.87,23.87,23.79,23.81,114800.0,16.3007,16.3007,16.2461,16.2598,114800.0
2009-02-11 14:50:00,23.8,23.96,23.8,23.95,166200.0,16.2529,16.3622,16.2529,16.3554,166200.0
2009-02-11 15:00:00,23.95,23.96,23.86,23.89,161100.0,16.3554,16.3622,16.2939,16.3144,161100.0
2009-02-11 15:10:00,23.88,23.92,23.8,23.81,151900.0,16.3076,16.3349,16.2529,16.2598,151900.0
2009-02-11 15:20:00,23.81,23.82,23.71,23.78,102100.0,16.2598,16.2666,16.1915,16.2393,102100.0
2009-02-11 15:30:00,23.76,23.81,23.67,23.69,146000.0,16.2256,16.2598,16.1642,16.1778,146000.0
2009-02-11 15:40:00,23.69,23.73,23.61,23.7,105200.0,16.1778,16.2051,16.1232,16.1847,105200.0
2009-02-11 15:50:00,23.7,23.78,23.67,23.78,161200.0,16.1847,16.2393,16.1642,16.2393,161200.0
2009-02-12 09:30:00,23.51,23.74,23.05,23.09,115600.0,16.0549,16.212,15.7408,15.7681,115600.0
2009-02-12 09:40:00,23.09,23.18,23.0,23.0,82100.0,15.7681,15.8295,15.7066,15.7066,82100.0
2009-02-12 09:50:00,23.0,23.11,22.86,23.1,178600.0,15.7066,15.7817,15.611,15.7749,178600.0
2009-02-12 10:00:00,23.09,23.3,22.96,23.27,84000.0,15.7681,15.9115,15.6793,15.891,84000.0
2009-02-12 10:10:00,23.25,23.27,23.17,23.23,99800.0,15.8774,15.891,15.8227,15.8637,99800.0
2009-02-12 10:20:00,23.22,23.45,23.19,23.45,63800.0,15.8569,16.0139,15.8364,16.0139,63800.0
2009-02-12 10:30:00,23.45,23.49,23.41,23.42,64700.0,16.0139,16.0412,15.9866,15.9934,64700.0
2009-02-12 10:40:00,23.42,23.79,23.42,23.75,78600.0,15.9934,16.2461,15.9934,16.2188,78600.0
2009-02-12 10:50:00,23.75,23.75,23.46,23.51,114500.0,16.2188,16.2188,16.0208,16.0549,114500.0
2009-02-12 11:00:00,23.52,23.54,23.46,23.51,68500.0,16.0617,16.0754,16.0208,16.0549,68500.0
2009-02-12 11:10:00,23.5,23.51,23.35,23.39,102000.0,16.0481,16.0549,15.9456,15.973,102000.0
2009-02-12 11:20:00,23.38,23.53,23.34,23.52,63300.0,15.9661,16.0686,15.9388,16.0617,63300.0
2009-02-12 11:30:00,23.51,23.65,23.5,23.58,84800.0,16.0549,16.1505,16.0481,16.1027,84800.0
2009-02-12 11:40:00,23.59,23.65,23.52,23.63,72900.0,16.1095,16.1505,16.0617,16.1369,72900.0
2009-02-12 11:50:00,23.62,23.69,23.57,23.57,131700.0,16.13,16.1778,16.0959,16.0959,131700.0
2009-02-12 12:00:00,23.57,23.81,23.52,23.7,95600.0,16.0959,16.2598,16.0617,16.1847,95600.0
2009-02-12 12:10:00,23.7,23.73,23.66,23.71,19300.0,16.1847,16.2051,16.1573,16.1915,19300.0
2009-02-12 12:20:00,23.72,23.74,23.69,23.72,46700.0,16.1983,16.212,16.1778,16.1983,46700.0
2009-02-12 12:30:00,23.72,23.84,23.72,23.83,94400.0,16.1983,16.2803,16.1983,16.2734,94400.0
2009-02-12 12:40:00,23.83,23.94,23.83,23.85,102600.0,16.2734,16.3486,16.2734,16.2871,102600.0
2009-02-12 12:50:00,23.85,23.85,23.79,23.81,73500.0,16.2871,16.2871,16.2461,16.2598,73500.0
2009-02-12 13:00:00,23.8,23.84,23.75,23.84,59400.0,16.2529,16.2803,16.2188,16.2803,59400.0
2009-02-12 13:10:00,23.84,23.92,23.74,23.75,79600.0,16.2803,16.3349,16.212,16.2188,79600.0
2009-02-12 13:20:00,23.74,23.82,23.72,23.77,33500.0,16.212,16.2666,16.1983,16.2325,33500.0
2009-02-12 13:30:00,23.77,23.82,23.7,23.72,44500.0,16.2325,16.2666,16.1847,16.1983,44500.0
2009-02-12 13:40:00,23.71,23.77,23.71,23.77,41400.0,16.1915,16.2325,16.1915,16.2325,41400.0
2009-02-12 13:50:00,23.78,23.84,23.74,23.82,57700.0,16.2393,16.2803,16.212,16.2666,57700.0
2009-02-12 14:00:00,23.8,23.83,23.68,23.78,96400.0,16.2529,16.2734,16.171,16.2393,96400.0
2009-02-12 14:10:00,23.79,24.05,23.78,23.98,141300.0,16.2461,16.4237,16.2393,16.3759,141300.0
2009-02-12 14:20:00,23.97,24.08,23.94,24.07,236500.0,16.369,16.4442,16.3486,16.4373,236500.0
2009-02-12 14:30:00,24.07,24.12,23.97,23.98,142800.0,16.4373,16.4715,16.369,16.3759,142800.0
2009-02-12 14:40:00,23.97,24.01,23.94,23.96,121900.0,16.369,16.3964,16.3486,16.3622,121900.0
2009-02-12 14:50:00,23.96,23.97,23.88,23.92,112400.0,16.3622,16.369,16.3076,16.3349,112400.0
2009-02-12 15:00:00,23.93,24.01,23.87,24.0,112000.0,16.3417,16.3964,16.3007,16.3895,112000.0
2009-02-12 15:10:00,24.0,24.21,23.99,24.2,138000.0,16.3895,16.5329,16.3827,16.5261,138000.0
2009-02-12 15:20:00,24.19,24.57,24.08,24.57,289000.0,16.5193,16.7788,16.4442,16.7788,289000.0
2009-02-12 15:30:00,24.57,24.6,24.42,24.5,272900.0,16.7788,16.7993,16.6763,16.731,272900.0
2009-02-12 15:40:00,24.49,24.67,24.43,24.43,306500.0,16.7241,16.8471,16.6832,16.6832,306500.0
2009-02-12 15:50:00,24.43,24.64,24.41,24.55,522900.0,16.6832,16.8266,16.6695,16.7651,522900.0
2009-02-13 09:30:00,24.58,24.62,24.36,24.4,61700.0,16.7856,16.8129,16.6354,16.6627,61700.0
2009-02-13 09:40:00,24.41,24.54,24.35,24.38,78300.0,16.6695,16.7583,16.6285,16.649,78300.0
2009-02-13 09:50:00,24.37,24.44,24.37,24.39,118500.0,16.6422,16.69,16.6422,16.6559,118500.0
2009-02-13 10:00:00,24.4,24.41,24.39,24.39,107500.0,16.6627,16.6695,16.6559,16.6559,107500.0
2009-02-13 10:10:00,24.4,24.48,24.36,24.38,173100.0,16.6627,16.7173,16.6354,16.649,173100.0
2009-02-13 10:20:00,24.39,24.54,24.38,24.52,307100.0,16.6559,16.7583,16.649,16.7446,307100.0
2009-02-13 10:30:00,24.52,24.59,24.51,24.53,74100.0,16.7446,16.7924,16.7378,16.7515,74100.0
2009-02-13 10:40:00,24.53,24.56,24.42,24.43,54900.0,16.7515,16.7719,16.6763,16.6832,54900.0
2009-02-13 10:50:00,24.43,24.51,24.42,24.44,67000.0,16.6832,16.7378,16.6763,16.69,67000.0
2009-02-13 11:00:00,24.44,24.45,24.4,24.44,49000.0,16.69,16.6968,16.6627,16.69,49000.0
2009-02-13 11:10:00,24.45,24.47,24.3,24.33,54500.0,16.6968,16.7105,16.5944,16.6149,54500.0
2009-02-13 11:20:00,24.32,24.41,24.3,24.41,49000.0,16.6081,16.6695,16.5944,16.6695,49000.0
2009-02-13 11:30:00,24.41,24.47,24.4,24.43,31200.0,16.6695,16.7105,16.6627,16.6832,31200.0
2009-02-13 11:40:00,24.43,24.44,24.22,24.22,191100.0,16.6832,16.69,16.5398,16.5398,191100.0
2009-02-13 11:50:00,24.22,24.29,24.2,24.25,36800.0,16.5398,16.5876,16.5261,16.5602,36800.0
2009-02-13 12:00:00,24.24,24.29,24.2,24.2,67600.0,16.5534,16.5876,16.5261,16.5261,67600.0
2009-02-13 12:10:00,24.22,24.22,24.11,24.12,132300.0,16.5398,16.5398,16.4646,16.4715,132300.0
2009-02-13 12:20:00,24.12,24.18,24.05,24.17,61200.0,16.4715,16.5124,16.4237,16.5056,61200.0
2009-02-13 12:30:00,24.18,24.19,24.13,24.13,38900.0,16.5124,16.5193,16.4783,16.4783,38900.0
2009-02-13 12:40:00,24.13,24.15,24.02,24.05,77800.0,16.4783,16.492,16.4032,16.4237,77800.0
2009-02-13 12:50:00,24.05,24.06,23.94,24.02,47100.0,16.4237,16.4305,16.3486,16.4032,47100.0
2009-02-13 13:00:00,24.02,24.1,24.0,24.1,107000.0,16.4032,16.4578,16.3895,16.4578,107000.0
2009-02-13 13:10:00,24.09,24.19,24.05,24.13,72800.0,16.451,16.5193,16.4237,16.4783,72800.0
2009-02-13 13:20:00,24.13,24.15,24.06,24.1,37200.0,16.4783,16.492,16.4305,16.4578,37200.0
2009-02-13 13:30:00,24.09,24.1,24.07,24.09,51300.0,16.451,16.4578,16.4373,16.451,51300.0
2009-02-13 13:40:00,24.08,24.23,24.07,24.22,114500.0,16.4442,16.5466,16.4373,16.5398,114500.0
2009-02-13 13:50:00,24.23,24.25,24.15,24.16,51900.0,16.5466,16.5602,16.492,16.4988,51900.0
2009-02-13 14:00:00,24.16,24.24,24.08,24.09,113400.0,16.4988,16.5534,16.4442,16.451,113400.0
2009-02-13 14:10:00,24.09,24.21,24.08,24.17,108700.0,16.451,16.5329,16.4442,16.5056,108700.0
2009-02-13 14:20:00,24.18,24.19,24.09,24.1,73300.0,16.5124,16.5193,16.451,16.4578,73300.0
2009-02-13 14:30:00,24.1,24.2,24.02,24.19,89600.0,16.4578,16.5261,16.4032,16.5193,89600.0
2009-02-13 14:40:00,24.19,24.29,24.19,24.22,142100.0,16.5193,16.5876,16.5193,16.5398,142100.0
2009-02-13 14:50:00,24.22,24.24,24.13,24.14,111700.0,16.5398,16.5534,16.4783,16.4851,111700.0
2009-02-13 15:00:00,24.15,24.22,24.11,24.15,215700.0,16.492,16.5398,16.4646,16.492,215700.0
2009-02-13 15:10:00,24.16,24.16,24.0,24.08,89000.0,16.4988,16.4988,16.3895,16.4442,89000.0
2009-02-13 15:20:00,24.08,24.13,24.01,24.12,120900.0,16.4442,16.4783,16.3964,16.4715,120900.0
2009-02-13 15:30:00,24.12,24.22,24.11,24.11,196200.0,16.4715,16.5398,16.4646,16.4646,196200.0
2009-02-13 15:40:00,24.11,24.32,24.08,24.32,288600.0,16.4646,16.6081,16.4442,16.6081,288600.0
2009-02-13 15:50:00,24.31,24.31,24.07,24.07,203600.0,16.6012,16.6012,16.4373,16.4373,203600.0
2009-02-17 09:30:00,23.34,23.59,23.2,23.36,90900.0,15.9388,16.1095,15.8432,15.9525,90900.0
2009-02-17 09:40:00,23.36,23.54,23.25,23.26,78400.0,15.9525,16.0754,15.8774,15.8842,78400.0
2009-02-17 09:50:00,23.26,23.35,23.17,23.33,72400.0,15.8842,15.9456,15.8227,15.932,72400.0
2009-02-17 10:00:00,23.32,23.45,23.31,23.43,61300.0,15.9252,16.0139,15.9183,16.0003,61300.0
2009-02-17 10:10:00,23.43,23.43,23.31,23.32,82000.0,16.0003,16.0003,15.9183,15.9252,82000.0
2009-02-17 10:20:00,23.33,23.44,23.3,23.42,83600.0,15.932,16.0071,15.9115,15.9934,83600.0
2009-02-17 10:30:00,23.43,23.56,23.34,23.36,76000.0,16.0003,16.089,15.9388,15.9525,76000.0
2009-02-17 10:40:00,23.36,23.41,23.32,23.36,49000.0,15.9525,15.9866,15.9252,15.9525,49000.0
2009-02-17 10:50:00,23.35,23.45,23.35,23.38,35100.0,15.9456,16.0139,15.9456,15.9661,35100.0
2009-02-17 11:00:00,23.38,23.4,23.27,23.28,53800.0,15.9661,15.9798,15.891,15.8978,53800.0
2009-02-17 11:10:00,23.28,23.42,23.26,23.33,120500.0,15.8978,15.9934,15.8842,15.932,120500.0
2009-02-17 11:20:00,23.33,23.4,23.31,23.31,31500.0,15.932,15.9798,15.9183,15.9183,31500.0
2009-02-17 11:30:00,23.31,23.36,23.26,23.35,55200.0,15.9183,15.9525,15.8842,15.9456,55200.0
2009-02-17 11:40:00,23.35,23.42,23.35,23.36,35200.0,15.9456,15.9934,15.9456,15.9525,35200.0
2009-02-17 11:50:00,23.35,23.4,23.32,23.38,56700.0,15.9456,15.9798,15.9252,15.9661,56700.0
2009-02-17 12:00:00,23.38,23.48,23.37,23.39,36200.0,15.9661,16.0344,15.9593,15.973,36200.0
2009-02-17 12:10:00,23.4,23.42,23.35,23.37,43200.0,15.9798,15.9934,15.9456,15.9593,43200.0
2009-02-17 12:20:00,23.37,23.42,23.3,23.41,40100.0,15.9593,15.9934,15.9115,15.9866,40100.0
2009-02-17 12:30:00,23.41,23.47,23.38,23.43,33900.0,15.9866,16.0276,15.9661,16.0003,33900.0
2009-02-17 12:40:00,23.44,23.51,23.42,23.43,25000.0,16.0071,16.0549,15.9934,16.0003,25000.0
2009-02-17 12:50:00,23.43,23.49,23.41,23.48,21400.0,16.0003,16.0412,15.9866,16.0344,21400.0
2009-02-17 13:00:00,23.49,23.5,23.38,23.43,35500.0,16.0412,16.0481,15.9661,16.0003,35500.0
2009-02-17 13:10:00,23.43,23.52,23.39,23.47,63400.0,16.0003,16.0617,15.973,16.0276,63400.0
2009-02-17 13:20:00,23.47,23.49,23.42,23.48,54100.0,16.0276,16.0412,15.9934,16.0344,54100.0
2009-02-17 13:30:00,23.48,23.56,23.46,23.53,75300.0,16.0344,16.089,16.0208,16.0686,75300.0
2009-02-17 13:40:00,23.53,23.72,23.53,23.66,54100.0,16.0686,16.1983,16.0686,16.1573,54100.0
2009-02-17 13:50:00,23.65,23.67,23.51,23.55,42200.0,16.1505,16.1642,16.0549,16.0822,42200.0
2009-02-17 14:00:00,23.54,23.65,23.5,23.62,47200.0,16.0754,16.1505,16.0481,16.13,47200.0
2009-02-17 14:10:00,23.62,23.7,23.6,23.67,37800.0,16.13,16.1847,16.1164,16.1642,37800.0
2009-02-17 14:20:00,23.67,23.73,23.62,23.67,89900.0,16.1642,16.2051,16.13,16.1642,89900.0
2009-02-17 14:30:00,23.67,23.8,23.62,23.72,135400.0,16.1642,16.2529,16.13,16.1983,135400.0
2009-02-17 14:40:00,23.72,23.74,23.6,23.6,47100.0,16.1983,16.212,16.1164,16.1164,47100.0
2009-02-17 14:50:00,23.6,23.67,23.56,23.67,84300.0,16.1164,16.1642,16.089,16.1642,84300.0
2009-02-17 15:00:00,23.66,23.71,23.59,23.69,112600.0,16.1573,16.1915,16.1095,16.1778,112600.0
2009-02-17 15:10:00,23.69,23.78,23.6,23.6,85300.0,16.1778,16.2393,16.1164,16.1164,85300.0
2009-02-17 15:20:00,23.6,23.7,23.57,23.63,79600.0,16.1164,16.1847,16.0959,16.1369,79600.0
2009-02-17 15:30:00,23.64,23.95,23.64,23.88,176100.0,16.1437,16.3554,16.1437,16.3076,176100.0
2009-02-17 15:40:00,23.86,23.88,23.61,23.64,123000.0,16.2939,16.3076,16.1232,16.1437,123000.0
2009-02-17 15:50:00,23.64,23.73,23.57,23.62,223600.0,16.1437,16.2051,16.0959,16.13,223600.0
2009-02-18 09:30:00,23.8,23.91,23.64,23.67,33300.0,16.2529,16.3281,16.1437,16.1642,33300.0
2009-02-18 09:40:00,23.66,23.72,23.5,23.51,81600.0,16.1573,16.1983,16.0481,16.0549,81600.0
2009-02-18 09:50:00,23.51,23.55,23.42,23.42,69700.0,16.0549,16.0822,15.9934,15.9934,69700.0
2009-02-18 10:00:00,23.42,23.42,23.3,23.3,90400.0,15.9934,15.9934,15.9115,15.9115,90400.0
2009-02-18 10:10:00,23.3,23.5,23.25,23.47,138400.0,15.9115,16.0481,15.8774,16.0276,138400.0
2009-02-18 10:20:00,23.48,23.56,23.45,23.5,49400.0,16.0344,16.089,16.0139,16.0481,49400.0
2009-02-18 10:30:00,23.51,23.67,23.49,23.57,135500.0,16.0549,16.1642,16.0412,16.0959,135500.0
2009-02-18 10:40:00,23.56,23.71,23.56,23.69,73900.0,16.089,16.1915,16.089,16.1778,73900.0
2009-02-18 10:50:00,23.68,23.73,23.6,23.72,65000.0,16.171,16.2051,16.1164,16.1983,65000.0
2009-02-18 11:00:00,23.72,23.82,23.7,23.82,52800.0,16.1983,16.2666,16.1847,16.2666,52800.0
2009-02-18 11:10:00,23.81,23.97,23.81,23.89,90700.0,16.2598,16.369,16.2598,16.3144,90700.0
2009-02-18 11:20:00,23.89,24.02,23.87,23.97,123200.0,16.3144,16.4032,16.3007,16.369,123200.0
2009-02-18 11:30:00,23.97,23.98,23.87,23.88,59400.0,16.369,16.3759,16.3007,16.3076,59400.0
2009-02-18 11:40:00,23.87,23.92,23.77,23.78,79500.0,16.3007,16.3349,16.2325,16.2393,79500.0
2009-02-18 11:50:00,23.78,23.78,23.71,23.75,52200.0,16.2393,16.2393,16.1915,16.2188,52200.0
2009-02-18 12:00:00,23.74,23.86,23.72,23.81,71200.0,16.212,16.2939,16.1983,16.2598,71200.0
2009-02-18 12:10:00,23.81,23.89,23.81,23.84,31500.0,16.2598,16.3144,16.2598,16.2803,31500.0
2009-02-18 12:20:00,23.84,23.86,23.78,23.81,29600.0,16.2803,16.2939,16.2393,16.2598,29600.0
2009-02-18 12:30:00,23.81,23.83,23.75,23.76,26300.0,16.2598,16.2734,16.2188,16.2256,26300.0
2009-02-18 12:40:00,23.76,23.83,23.74,23.76,37100.0,16.2256,16.2734,16.212,16.2256,37100.0
2009-02-18 12:50:00,23.74,23.89,23.72,23.83,71600.0,16.212,16.3144,16.1983,16.2734,71600.0
2009-02-18 13:00:00,23.82,23.9,23.72,23.76,59800.0,16.2666,16.3212,16.1983,16.2256,59800.0
2009-02-18 13:10:00,23.76,23.83,23.73,23.74,27300.0,16.2256,16.2734,16.2051,16.212,27300.0
2009-02-18 13:20:00,23.73,23.8,23.71,23.76,23700.0,16.2051,16.2529,16.1915,16.2256,23700.0
2009-02-18 13:30:00,23.76,23.77,23.6,23.62,37400.0,16.2256,16.2325,16.1164,16.13,37400.0
2009-02-18 13:40:00,23.62,23.69,23.6,23.68,33000.0,16.13,16.1778,16.1164,16.171,33000.0
2009-02-18 13:50:00,23.68,23.72,23.64,23.69,35900.0,16.171,16.1983,16.1437,16.1778,35900.0
2009-02-18 14:00:00,23.69,23.75,23.63,23.74,55100.0,16.1778,16.2188,16.1369,16.212,55100.0
2009-02-18 14:10:00,23.74,23.75,23.55,23.64,107200.0,16.212,16.2188,16.0822,16.1437,107200.0
2009-02-18 14:20:00,23.64,23.82,23.64,23.77,74300.0,16.1437,16.2666,16.1437,16.2325,74300.0
2009-02-18 14:30:00,23.78,23.86,23.68,23.68,73700.0,16.2393,16.2939,16.171,16.171,73700.0
2009-02-18 14:40:00,23.68,23.76,23.64,23.7,68900.0,16.171,16.2256,16.1437,16.1847,68900.0
2009-02-18 14:50:00,23.71,23.89,23.67,23.86,89200.0,16.1915,16.3144,16.1642,16.2939,89200.0
2009-02-18 15:00:00,23.87,23.89,23.72,23.72,97900.0,16.3007,16.3144,16.1983,16.1983,97900.0
2009-02-18 15:10:00,23.72,23.87,23.72,23.82,89100.0,16.1983,16.3007,16.1983,16.2666,89100.0
2009-02-18 15:20:00,23.82,23.83,23.68,23.72,123000.0,16.2666,16.2734,16.171,16.1983,123000.0
2009-02-18 15:30:00,23.71,23.78,23.7,23.74,71600.0,16.1915,16.2393,16.1847,16.212,71600.0
2009-02-18 15:40:00,23.75,23.85,23.72,23.73,86700.0,16.2188,16.2871,16.1983,16.2051,86700.0
2009-02-18 15:50:00,23.74,23.8,23.71,23.74,133500.0,16.212,16.2529,16.1915,16.212,133500.0
2009-02-19 09:30:00,23.89,23.93,23.72,23.75,64200.0,16.3144,16.3417,16.1983,16.2188,64200.0
2009-02-19 09:40:00,23.77,24.11,23.77,24.07,55700.0,16.2325,16.4646,16.2325,16.4373,55700.0
2009-02-19 09:50:00,24.07,24.13,24.04,24.12,37500.0,16.4373,16.4783,16.4168,16.4715,37500.0
2009-02-19 10:00:00,24.12,24.18,24.04,24.18,42700.0,16.4715,16.5124,16.4168,16.5124,42700.0
2009-02-19 10:10:00,24.18,24.19,24.08,24.08,37700.0,16.5124,16.5193,16.4442,16.4442,37700.0
2009-02-19 10:20:00,24.09,24.14,24.06,24.12,37000.0,16.451,16.4851,16.4305,16.4715,37000.0
2009-02-19 10:30:00,24.11,24.11,24.0,24.01,43300.0,16.4646,16.4646,16.3895,16.3964,43300.0
2009-02-19 10:40:00,24.0,24.03,24.0,24.0,48100.0,16.3895,16.41,16.3895,16.3895,48100.0
2009-02-19 10:50:00,24.0,24.01,23.95,24.0,66000.0,16.3895,16.3964,16.3554,16.3895,66000.0
2009-02-19 11:00:00,24.01,24.03,23.95,24.02,87500.0,16.3964,16.41,16.3554,16.4032,87500.0
2009-02-19 11:10:00,24.02,24.04,23.97,23.98,48600.0,16.4032,16.4168,16.369,16.3759,48600.0
2009-02-19 11:20:00,23.97,24.0,23.93,24.0,55600.0,16.369,16.3895,16.3417,16.3895,55600.0
2009-02-19 11:30:00,24.0,24.01,23.9,23.91,29700.0,16.3895,16.3964,16.3212,16.3281,29700.0
2009-02-19 11:40:00,23.91,23.92,23.8,23.81,27600.0,16.3281,16.3349,16.2529,16.2598,27600.0
2009-02-19 11:50:00,23.81,23.85,23.8,23.83,36100.0,16.2598,16.2871,16.2529,16.2734,36100.0
2009-02-19 12:00:00,23.82,23.83,23.73,23.76,30900.0,16.2666,16.2734,16.2051,16.2256,30900.0
2009-02-19 12:10:00,23.76,23.82,23.72,23.82,32200.0,16.2256,16.2666,16.1983,16.2666,32200.0
2009-02-19 12:20:00,23.82,23.88,23.8,23.8,20300.0,16.2666,16.3076,16.2529,16.2529,20300.0
2009-02-19 12:30:00,23.81,23.81,23.75,23.8,19100.0,16.2598,16.2598,16.2188,16.2529,19100.0
2009-02-19 12:40:00,23.8,23.81,23.78,23.8,15500.0,16.2529,16.2598,16.2393,16.2529,15500.0
2009-02-19 12:50:00,23.79,23.84,23.79,23.81,13200.0,16.2461,16.2803,16.2461,16.2598,13200.0
2009-02-19 13:00:00,23.81,23.92,23.75,23.92,43100.0,16.2598,16.3349,16.2188,16.3349,43100.0
2009-02-19 13:10:00,23.92,23.98,23.91,23.97,23600.0,16.3349,16.3759,16.3281,16.369,23600.0
2009-02-19 13:20:00,23.97,24.04,23.96,24.04,27000.0,16.369,16.4168,16.3622,16.4168,27000.0
2009-02-19 13:30:00,24.03,24.03,23.96,23.97,48400.0,16.41,16.41,16.3622,16.369,48400.0
2009-02-19 13:40:00,23.97,24.0,23.96,23.97,31600.0,16.369,16.3895,16.3622,16.369,31600.0
2009-02-19 13:50:00,23.97,23.98,23.92,23.93,25800.0,16.369,16.3759,16.3349,16.3417,25800.0
2009-02-19 14:00:00,23.94,24.01,23.93,23.97,108200.0,16.3486,16.3964,16.3417,16.369,108200.0
2009-02-19 14:10:00,23.98,24.0,23.84,23.86,52800.0,16.3759,16.3895,16.2803,16.2939,52800.0
2009-02-19 14:20:00,23.85,23.93,23.84,23.91,31600.0,16.2871,16.3417,16.2803,16.3281,31600.0
2009-02-19 14:30:00,23.91,23.93,23.85,23.93,29500.0,16.3281,16.3417,16.2871,16.3417,29500.0
2009-02-19 14:40:00,23.93,23.93,23.78,23.78,41800.0,16.3417,16.3417,16.2393,16.2393,41800.0
2009-02-19 14:50:00,23.79,23.95,23.78,23.91,40200.0,16.2461,16.3554,16.2393,16.3281,40200.0
2009-02-19 15:00:00,23.9,23.94,23.8,23.82,44900.0,16.3212,16.3486,16.2529,16.2666,44900.0
2009-02-19 15:10:00,23.82,23.82,23.74,23.76,75900.0,16.2666,16.2666,16.212,16.2256,75900.0
2009-02-19 15:20:00,23.77,23.89,23.75,23.89,104500.0,16.2325,16.3144,16.2188,16.3144,104500.0
2009-02-19 15:30:00,23.88,23.89,23.75,23.77,105300.0,16.3076,16.3144,16.2188,16.2325,105300.0
2009-02-19 15:40:00,23.79,24.02,23.76,23.95,113400.0,16.2461,16.4032,16.2256,16.3554,113400.0
2009-02-19 15:50:00,23.95,23.96,23.78,23.83,171200.0,16.3554,16.3622,16.2393,16.2734,171200.0
2009-02-20 09:30:00,23.74,23.75,23.3,23.3,270900.0,16.212,16.2188,15.9115,15.9115,270900.0
2009-02-20 09:40:00,23.28,23.46,23.26,23.44,93900.0,15.8978,16.0208,15.8842,16.0071,93900.0
2009-02-20 09:50:00,23.45,23.51,23.38,23.42,79400.0,16.0139,16.0549,15.9661,15.9934,79400.0
2009-02-20 10:00:00,23.42,23.64,23.36,23.61,106400.0,15.9934,16.1437,15.9525,16.1232,106400.0
2009-02-20 10:10:00,23.61,23.7,23.56,23.65,63800.0,16.1232,16.1847,16.089,16.1505,63800.0
2009-02-20 10:20:00,23.63,23.84,23.59,23.82,80000.0,16.1369,16.2803,16.1095,16.2666,80000.0
2009-02-20 10:30:00,23.82,23.83,23.69,23.77,73100.0,16.2666,16.2734,16.1778,16.2325,73100.0
2009-02-20 10:40:00,23.76,23.8,23.66,23.66,75200.0,16.2256,16.2529,16.1573,16.1573,75200.0
2009-02-20 10:50:00,23.66,23.67,23.36,23.36,117300.0,16.1573,16.1642,15.9525,15.9525,117300.0
2009-02-20 11:00:00,23.37,23.37,23.24,23.26,67000.0,15.9593,15.9593,15.8705,15.8842,67000.0
2009-02-20 11:10:00,23.25,23.26,23.11,23.16,122200.0,15.8774,15.8842,15.7817,15.8159,122200.0
2009-02-20 11:20:00,23.17,23.21,23.07,23.09,95800.0,15.8227,15.85,15.7544,15.7681,95800.0
2009-02-20 11:30:00,23.08,23.21,23.0,23.21,72800.0,15.7613,15.85,15.7066,15.85,72800.0
2009-02-20 11:40:00,23.21,23.24,23.15,23.24,72400.0,15.85,15.8705,15.8091,15.8705,72400.0
2009-02-20 11:50:00,23.23,23.29,23.19,23.28,45400.0,15.8637,15.9047,15.8364,15.8978,45400.0
2009-02-20 12:00:00,23.29,23.38,23.28,23.38,36200.0,15.9047,15.9661,15.8978,15.9661,36200.0
2009-02-20 12:10:00,23.37,23.44,23.37,23.41,45100.0,15.9593,16.0071,15.9593,15.9866,45100.0
2009-02-20 12:20:00,23.4,23.49,23.39,23.48,48000.0,15.9798,16.0412,15.973,16.0344,48000.0
2009-02-20 12:30:00,23.47,23.6,23.46,23.59,80500.0,16.0276,16.1164,16.0208,16.1095,80500.0
2009-02-20 12:40:00,23.59,23.62,23.47,23.48,99500.0,16.1095,16.13,16.0276,16.0344,99500.0
2009-02-20 12:50:00,23.49,23.49,23.39,23.45,47900.0,16.0412,16.0412,15.973,16.0139,47900.0
2009-02-20 13:00:00,23.45,23.5,23.35,23.35,57500.0,16.0139,16.0481,15.9456,15.9456,57500.0
2009-02-20 13:10:00,23.35,23.42,23.35,23.41,59800.0,15.9456,15.9934,15.9456,15.9866,59800.0
2009-02-20 13:20:00,23.41,23.49,23.37,23.44,53000.0,15.9866,16.0412,15.9593,16.0071,53000.0
2009-02-20 13:30:00,23.45,23.57,23.41,23.53,103600.0,16.0139,16.0959,15.9866,16.0686,103600.0
2009-02-20 13:40:00,23.52,23.58,23.5,23.57,47700.0,16.0617,16.1027,16.0481,16.0959,47700.0
2009-02-20 13:50:00,23.57,23.65,23.55,23.63,67800.0,16.0959,16.1505,16.0822,16.1369,67800.0
2009-02-20 14:00:00,23.63,23.63,23.53,23.58,37400.0,16.1369,16.1369,16.0686,16.1027,37400.0
2009-02-20 14:10:00,23.59,23.8,23.5,23.72,104400.0,16.1095,16.2529,16.0481,16.1983,104400.0
2009-02-20 14:20:00,23.71,23.89,23.54,23.55,195900.0,16.1915,16.3144,16.0754,16.0822,195900.0
2009-02-20 14:30:00,23.55,23.81,23.54,23.81,94900.0,16.0822,16.2598,16.0754,16.2598,94900.0
2009-02-20 14:40:00,23.81,23.89,23.71,23.88,83800.0,16.2598,16.3144,16.1915,16.3076,83800.0
2009-02-20 14:50:00,23.87,23.99,23.75,23.81,111400.0,16.3007,16.3827,16.2188,16.2598,111400.0
2009-02-20 15:00:00,23.8,23.8,23.68,23.71,83200.0,16.2529,16.2529,16.171,16.1915,83200.0
2009-02-20 15:10:00,23.71,23.81,23.64,23.76,61000.0,16.1915,16.2598,16.1437,16.2256,61000.0
2009-02-20 15:20:00,23.77,23.8,23.57,23.6,53500.0,16.2325,16.2529,16.0959,16.1164,53500.0
2009-02-20 15:30:00,23.6,23.77,23.53,23.71,79700.0,16.1164,16.2325,16.0686,16.1915,79700.0
2009-02-20 15:40:00,23.7,23.77,23.6,23.71,126600.0,16.1847,16.2325,16.1164,16.1915,126600.0
2009-02-20 15:50:00,23.71,23.82,23.68,23.8,165100.0,16.1915,16.2666,16.171,16.2529,165100.0
2009-02-23 09:30:00,23.98,24.3,23.98,24.04,59100.0,16.3759,16.5944,16.3759,16.4168,59100.0
2009-02-23 09:40:00,24.05,24.06,23.9,23.96,179500.0,16.4237,16.4305,16.3212,16.3622,179500.0
2009-02-23 09:50:00,23.96,24.0,23.92,23.92,96400.0,16.3622,16.3895,16.3349,16.3349,96400.0
2009-02-23 10:00:00,23.92,23.98,23.72,23.74,40200.0,16.3349,16.3759,16.1983,16.212,40200.0
2009-02-23 10:10:00,23.74,23.88,23.74,23.86,68900.0,16.212,16.3076,16.212,16.2939,68900.0
2009-02-23 10:20:00,23.86,23.96,23.8,23.87,61900.0,16.2939,16.3622,16.2529,16.3007,61900.0
2009-02-23 10:30:00,23.86,23.86,23.57,23.58,66700.0,16.2939,16.2939,16.0959,16.1027,66700.0
2009-02-23 10:40:00,23.58,23.61,23.53,23.6,50500.0,16.1027,16.1232,16.0686,16.1164,50500.0
2009-02-23 10:50:00,23.6,23.61,23.39,23.39,51600.0,16.1164,16.1232,15.973,15.973,51600.0
2009-02-23 11:00:00,23.4,23.52,23.4,23.51,57300.0,15.9798,16.0617,15.9798,16.0549,57300.0
2009-02-23 11:10:00,23.53,23.61,23.49,23.49,68000.0,16.0686,16.1232,16.0412,16.0412,68000.0
2009-02-23 11:20:00,23.49,23.57,23.44,23.45,106900.0,16.0412,16.0959,16.0071,16.0139,106900.0
2009-02-23 11:30:00,23.43,23.44,23.27,23.31,73900.0,16.0003,16.0071,15.891,15.9183,73900.0
2009-02-23 11:40:00,23.31,23.31,23.22,23.28,43800.0,15.9183,15.9183,15.8569,15.8978,43800.0
2009-02-23 11:50:00,23.28,23.33,23.23,23.24,49600.0,15.8978,15.932,15.8637,15.8705,49600.0
2009-02-23 12:00:00,23.24,23.24,23.09,23.09,65100.0,15.8705,15.8705,15.7681,15.7681,65100.0
2009-02-23 12:10:00,23.09,23.19,23.05,23.05,96200.0,15.7681,15.8364,15.7408,15.7408,96200.0
2009-02-23 12:20:00,23.05,23.12,23.01,23.03,57700.0,15.7408,15.7886,15.7135,15.7271,57700.0
2009-02-23 12:30:00,23.02,23.03,22.88,22.89,59500.0,15.7203,15.7271,15.6247,15.6315,59500.0
2009-02-23 12:40:00,22.9,22.94,22.86,22.86,40700.0,15.6383,15.6657,15.611,15.611,40700.0
2009-02-23 12:50:00,22.87,22.88,22.74,22.75,93100.0,15.6179,15.6247,15.5291,15.5359,93100.0
2009-02-23 13:00:00,22.74,22.86,22.73,22.86,76500.0,15.5291,15.611,15.5222,15.611,76500.0
2009-02-23 13:10:00,22.87,22.94,22.87,22.92,63300.0,15.6179,15.6657,15.6179,15.652,63300.0
2009-02-23 13:20:00,22.91,22.96,22.9,22.95,64700.0,15.6452,15.6793,15.6383,15.6725,64700.0
2009-02-23 13:30:00,22.94,23.01,22.89,23.0,70700.0,15.6657,15.7135,15.6315,15.7066,70700.0
2009-02-23 13:40:00,23.01,23.04,22.94,22.95,84200.0,15.7135,15.7339,15.6657,15.6725,84200.0
2009-02-23 13:50:00,22.94,22.98,22.9,22.92,75500.0,15.6657,15.693,15.6383,15.652,75500.0
2009-02-23 14:00:00,22.92,22.97,22.85,22.85,98200.0,15.652,15.6861,15.6042,15.6042,98200.0
2009-02-23 14:10:00,22.85,22.95,22.82,22.94,139100.0,15.6042,15.6725,15.5837,15.6657,139100.0
2009-02-23 14:20:00,22.92,22.93,22.88,22.91,85600.0,15.652,15.6588,15.6247,15.6452,85600.0
2009-02-23 14:30:00,22.9,22.95,22.84,22.93,89700.0,15.6383,15.6725,15.5974,15.6588,89700.0
2009-02-23 14:40:00,22.94,22.96,22.83,22.92,233100.0,15.6657,15.6793,15.5905,15.652,233100.0
2009-02-23 14:50:00,22.91,22.93,22.71,22.73,77700.0,15.6452,15.6588,15.5086,15.5222,77700.0
2009-02-23 15:00:00,22.71,22.89,22.69,22.86,106400.0,15.5086,15.6315,15.4949,15.611,106400.0
2009-02-23 15:10:00,22.85,22.93,22.8,22.85,154100.0,15.6042,15.6588,15.57,15.6042,154100.0
2009-02-23 15:20:00,22.86,22.88,22.71,22.83,113700.0,15.611,15.6247,15.5086,15.5905,113700.0
2009-02-23 15:30:00,22.82,22.99,22.81,22.86,247700.0,15.5837,15.6998,15.5769,15.611,247700.0
2009-02-23 15:40:00,22.86,22.88,22.75,22.78,147900.0,15.611,15.6247,15.5359,15.5564,147900.0
2009-02-23 15:50:00,22.78,22.82,22.72,22.79,212300.0,15.5564,15.5837,15.5154,15.5632,212300.0
2009-02-24 09:30:00,22.7,22.97,22.64,22.83,60100.0,15.5018,15.6861,15.4608,15.5905,60100.0
2009-02-24 09:40:00,22.82,22.83,22.68,22.74,29600.0,15.5837,15.5905,15.4881,15.5291,29600.0
2009-02-24 09:50:00,22.74,22.86,22.73,22.77,39300.0,15.5291,15.611,15.5222,15.5496,39300.0
2009-02-24 10:00:00,22.74,22.76,22.53,22.74,49600.0,15.5291,15.5427,15.3857,15.5291,49600.0
2009-02-24 10:10:00,22.74,22.77,22.63,22.69,24400.0,15.5291,15.5496,15.454,15.4949,24400.0
2009-02-24 10:20:00,22.69,22.8,22.64,22.75,45100.0,15.4949,15.57,15.4608,15.5359,45100.0
2009-02-24 10:30:00,22.75,22.89,22.74,22.83,79800.0,15.5359,15.6315,15.5291,15.5905,79800.0
2009-02-24 10:40:00,22.83,22.92,22.71,22.9,100200.0,15.5905,15.652,15.5086,15.6383,100200.0
2009-02-24 10:50:00,22.91,22.91,22.69,22.72,46900.0,15.6452,15.6452,15.4949,15.5154,46900.0
2009-02-24 11:00:00,22.72,22.8,22.71,22.72,48400.0,15.5154,15.57,15.5086,15.5154,48400.0
2009-02-24 11:10:00,22.71,22.77,22.63,22.64,125500.0,15.5086,15.5496,15.454,15.4608,125500.0
2009-02-24 11:20:00,22.64,22.69,22.59,22.63,60400.0,15.4608,15.4949,15.4266,15.454,60400.0
2009-02-24 11:30:00,22.64,22.65,22.47,22.52,128600.0,15.4608,15.4676,15.3447,15.3788,128600.0
2009-02-24 11:40:00,22.52,22.55,22.35,22.36,67800.0,15.3788,15.3993,15.2627,15.2696,67800.0
2009-02-24 11:50:00,22.36,22.48,22.36,22.43,63200.0,15.2696,15.3515,15.2696,15.3174,63200.0
2009-02-24 12:00:00,22.41,22.44,22.37,22.4,58900.0,15.3037,15.3242,15.2764,15.2969,58900.0
2009-02-24 12:10:00,22.39,22.39,22.25,22.27,39400.0,15.2901,15.2901,15.1945,15.2081,39400.0
2009-02-24 12:20:00,22.28,22.45,22.28,22.44,58400.0,15.2149,15.331,15.2149,15.3242,58400.0
2009-02-24 12:30:00,22.45,22.65,22.45,22.58,57400.0,15.331,15.4676,15.331,15.4198,57400.0
2009-02-24 12:40:00,22.59,22.66,22.57,22.65,112100.0,15.4266,15.4744,15.413,15.4676,112100.0
2009-02-24 12:50:00,22.65,22.67,22.57,22.59,46300.0,15.4676,15.4813,15.413,15.4266,46300.0
2009-02-24 13:00:00,22.59,22.6,22.52,22.53,85600.0,15.4266,15.4335,15.3788,15.3857,85600.0
2009-02-24 13:10:00,22.53,22.53,22.4,22.42,52500.0,15.3857,15.3857,15.2969,15.3105,52500.0
2009-02-24 13:20:00,22.41,22.71,22.41,22.71,83000.0,15.3037,15.5086,15.3037,15.5086,83000.0
2009-02-24 13:30:00,22.71,22.81,22.67,22.68,94600.0,15.5086,15.5769,15.4813,15.4881,94600.0
2009-02-24 13:40:00,22.7,22.7,22.54,22.54,77800.0,15.5018,15.5018,15.3925,15.3925,77800.0
2009-02-24 13:50:00,22.54,22.73,22.53,22.7,96900.0,15.3925,15.5222,15.3857,15.5018,96900.0
2009-02-24 14:00:00,22.7,22.73,22.63,22.69,77500.0,15.5018,15.5222,15.454,15.4949,77500.0
2009-02-24 14:10:00,22.69,22.8,22.64,22.77,67900.0,15.4949,15.57,15.4608,15.5496,67900.0
2009-02-24 14:20:00,22.79,22.79,22.71,22.73,80400.0,15.5632,15.5632,15.5086,15.5222,80400.0
2009-02-24 14:30:00,22.73,22.8,22.72,22.76,182200.0,15.5222,15.57,15.5154,15.5427,182200.0
2009-02-24 14:40:00,22.76,22.8,22.7,22.73,336100.0,15.5427,15.57,15.5018,15.5222,336100.0
2009-02-24 14:50:00,22.73,22.92,22.73,22.86,102300.0,15.5222,15.652,15.5222,15.611,102300.0
2009-02-24 15:00:00,22.85,22.91,22.8,22.89,102000.0,15.6042,15.6452,15.57,15.6315,102000.0
2009-02-24 15:10:00,22.88,22.99,22.84,22.99,107800.0,15.6247,15.6998,15.5974,15.6998,107800.0
2009-02-24 15:20:00,22.99,23.03,22.84,22.86,197100.0,15.6998,15.7271,15.5974,15.611,197100.0
2009-02-24 15:30:00,22.86,22.9,22.73,22.74,213800.0,15.611,15.6383,15.5222,15.5291,213800.0
2009-02-24 15:40:00,22.75,22.79,22.7,22.72,357700.0,15.5359,15.5632,15.5018,15.5154,357700.0
2009-02-24 15:50:00,22.72,22.85,22.69,22.69,407900.0,15.5154,15.6042,15.4949,15.4949,407900.0
2009-02-25 09:30:00,22.5,22.73,22.25,22.54,179400.0,15.3652,15.5222,15.1945,15.3925,179400.0
2009-02-25 09:40:00,22.56,22.6,22.29,22.36,81500.0,15.4062,15.4335,15.2218,15.2696,81500.0
2009-02-25 09:50:00,22.36,22.6,22.35,22.58,90100.0,15.2696,15.4335,15.2627,15.4198,90100.0
2009-02-25 10:00:00,22.58,22.58,22.4,22.5,146800.0,15.4198,15.4198,15.2969,15.3652,146800.0
2009-02-25 10:10:00,22.5,22.54,22.37,22.54,81000.0,15.3652,15.3925,15.2764,15.3925,81000.0
2009-02-25 10:20:00,22.54,22.66,22.54,22.65,109500.0,15.3925,15.4744,15.3925,15.4676,109500.0
2009-02-25 10:30:00,22.65,22.68,22.52,22.56,84800.0,15.4676,15.4881,15.3788,15.4062,84800.0
2009-02-25 10:40:00,22.58,22.6,22.36,22.46,79200.0,15.4198,15.4335,15.2696,15.3379,79200.0
2009-02-25 10:50:00,22.47,22.57,22.45,22.56,47000.0,15.3447,15.413,15.331,15.4062,47000.0
2009-02-25 11:00:00,22.56,22.59,22.51,22.56,73700.0,15.4062,15.4266,15.372,15.4062,73700.0
2009-02-25 11:10:00,22.54,22.57,22.45,22.56,48000.0,15.3925,15.413,15.331,15.4062,48000.0
2009-02-25 11:20:00,22.57,22.6,22.54,22.6,71900.0,15.413,15.4335,15.3925,15.4335,71900.0
2009-02-25 11:30:00,22.6,22.6,22.53,22.54,31200.0,15.4335,15.4335,15.3857,15.3925,31200.0
2009-02-25 11:40:00,22.54,22.62,22.53,22.56,100100.0,15.3925,15.4471,15.3857,15.4062,100100.0
2009-02-25 11:50:00,22.55,22.56,22.38,22.42,107200.0,15.3993,15.4062,15.2832,15.3105,107200.0
2009-02-25 12:00:00,22.42,22.56,22.42,22.56,91400.0,15.3105,15.4062,15.3105,15.4062,91400.0
2009-02-25 12:10:00,22.57,22.58,22.5,22.51,158200.0,15.413,15.4198,15.3652,15.372,158200.0
2009-02-25 12:20:00,22.51,22.55,22.45,22.47,60000.0,15.372,15.3993,15.331,15.3447,60000.0
2009-02-25 12:30:00,22.47,22.63,22.47,22.62,76300.0,15.3447,15.454,15.3447,15.4471,76300.0
2009-02-25 12:40:00,22.61,22.64,22.56,22.58,177600.0,15.4403,15.4608,15.4062,15.4198,177600.0
2009-02-25 12:50:00,22.58,22.62,22.54,22.62,118200.0,15.4198,15.4471,15.3925,15.4471,118200.0
2009-02-25 13:00:00,22.61,22.74,22.6,22.68,139800.0,15.4403,15.5291,15.4335,15.4881,139800.0
2009-02-25 13:10:00,22.69,22.69,22.58,22.63,53600.0,15.4949,15.4949,15.4198,15.454,53600.0
2009-02-25 13:20:00,22.62,22.65,22.57,22.59,137900.0,15.4471,15.4676,15.413,15.4266,137900.0
2009-02-25 13:30:00,22.58,22.76,22.58,22.68,58800.0,15.4198,15.5427,15.4198,15.4881,58800.0
2009-02-25 13:40:00,22.68,22.82,22.67,22.82,99500.0,15.4881,15.5837,15.4813,15.5837,99500.0
2009-02-25 13:50:00,22.81,22.87,22.71,22.81,73100.0,15.5769,15.6179,15.5086,15.5769,73100.0
2009-02-25 14:00:00,22.81,22.87,22.5,22.6,220500.0,15.5769,15.6179,15.3652,15.4335,220500.0
2009-02-25 14:10:00,22.62,22.74,22.52,22.61,179400.0,15.4471,15.5291,15.3788,15.4403,179400.0
2009-02-25 14:20:00,22.61,22.83,22.54,22.79,162400.0,15.4403,15.5905,15.3925,15.5632,162400.0
2009-02-25 14:30:00,22.8,22.83,22.69,22.77,97000.0,15.57,15.5905,15.4949,15.5496,97000.0
2009-02-25 14:40:00,22.77,22.91,22.75,22.79,144500.0,15.5496,15.6452,15.5359,15.5632,144500.0
2009-02-25 14:50:00,22.8,22.91,22.72,22.78,122100.0,15.57,15.6452,15.5154,15.5564,122100.0
2009-02-25 15:00:00,22.77,22.9,22.73,22.84,122000.0,15.5496,15.6383,15.5222,15.5974,122000.0
2009-02-25 15:10:00,22.83,22.99,22.73,22.95,142400.0,15.5905,15.6998,15.5222,15.6725,142400.0
2009-02-25 15:20:00,22.95,23.12,22.89,23.04,159900.0,15.6725,15.7886,15.6315,15.7339,159900.0
2009-02-25 15:30:00,23.05,23.09,22.94,22.96,133900.0,15.7408,15.7681,15.6657,15.6793,133900.0
2009-02-25 15:40:00,22.96,22.99,22.85,22.88,116300.0,15.6793,15.6998,15.6042,15.6247,116300.0
2009-02-25 15:50:00,22.88,22.93,22.66,22.67,155300.0,15.6247,15.6588,15.4744,15.4813,155300.0
2009-02-26 09:30:00,22.85,22.88,22.55,22.64,74000.0,15.6042,15.6247,15.3993,15.4608,74000.0
2009-02-26 09:40:00,22.63,22.75,22.5,22.6,60100.0,15.454,15.5359,15.3652,15.4335,60100.0
2009-02-26 09:50:00,22.61,22.77,22.49,22.6,51700.0,15.4403,15.5496,15.3583,15.4335,51700.0
2009-02-26 10:00:00,22.59,22.59,22.35,22.36,116800.0,15.4266,15.4266,15.2627,15.2696,116800.0
2009-02-26 10:10:00,22.36,22.36,22.15,22.27,89300.0,15.2696,15.2696,15.1262,15.2081,89300.0
2009-02-26 10:20:00,22.28,22.39,22.26,22.3,71000.0,15.2149,15.2901,15.2013,15.2286,71000.0
2009-02-26 10:30:00,22.3,22.51,22.2,22.48,83200.0,15.2286,15.372,15.1603,15.3515,83200.0
2009-02-26 10:40:00,22.49,22.57,22.43,22.44,51900.0,15.3583,15.413,15.3174,15.3242,51900.0
2009-02-26 10:50:00,22.43,22.5,22.37,22.49,40000.0,15.3174,15.3652,15.2764,15.3583,40000.0
2009-02-26 11:00:00,22.49,22.5,22.3,22.37,50700.0,15.3583,15.3652,15.2286,15.2764,50700.0
2009-02-26 11:10:00,22.36,22.44,22.34,22.37,37200.0,15.2696,15.3242,15.2559,15.2764,37200.0
2009-02-26 11:20:00,22.36,22.42,22.19,22.2,93200.0,15.2696,15.3105,15.1535,15.1603,93200.0
2009-02-26 11:30:00,22.2,22.33,22.17,22.32,35100.0,15.1603,15.2491,15.1398,15.2423,35100.0
2009-02-26 11:40:00,22.32,22.32,22.2,22.22,71400.0,15.2423,15.2423,15.1603,15.174,71400.0
2009-02-26 11:50:00,22.22,22.29,22.19,22.21,59400.0,15.174,15.2218,15.1535,15.1671,59400.0
2009-02-26 12:00:00,22.21,22.36,22.21,22.36,58500.0,15.1671,15.2696,15.1671,15.2696,58500.0
2009-02-26 12:10:00,22.36,22.38,22.24,22.24,44700.0,15.2696,15.2832,15.1876,15.1876,44700.0
2009-02-26 12:20:00,22.24,22.31,22.09,22.16,125300.0,15.1876,15.2354,15.0852,15.133,125300.0
2009-02-26 12:30:00,22.15,22.26,22.13,22.26,50900.0,15.1262,15.2013,15.1125,15.2013,50900.0
2009-02-26 12:40:00,22.25,22.28,22.17,22.28,38600.0,15.1945,15.2149,15.1398,15.2149,38600.0
2009-02-26 12:50:00,22.28,22.28,22.14,22.19,48800.0,15.2149,15.2149,15.1193,15.1535,48800.0
2009-02-26 13:00:00,22.2,22.25,22.12,22.12,64500.0,15.1603,15.1945,15.1057,15.1057,64500.0
2009-02-26 13:10:00,22.11,22.12,21.91,21.98,78300.0,15.0988,15.1057,14.9623,15.0101,78300.0
2009-02-26 13:20:00,21.98,22.2,21.98,22.15,85300.0,15.0101,15.1603,15.0101,15.1262,85300.0
2009-02-26 13:30:00,22.14,22.23,22.08,22.1,80200.0,15.1193,15.1808,15.0784,15.092,80200.0
2009-02-26 13:40:00,22.11,22.22,22.09,22.15,84400.0,15.0988,15.174,15.0852,15.1262,84400.0
2009-02-26 13:50:00,22.14,22.17,22.08,22.15,63900.0,15.1193,15.1398,15.0784,15.1262,63900.0
2009-02-26 14:00:00,22.15,22.18,22.04,22.13,94000.0,15.1262,15.1467,15.051,15.1125,94000.0
2009-02-26 14:10:00,22.13,22.22,22.13,22.16,64800.0,15.1125,15.174,15.1125,15.133,64800.0
2009-02-26 14:20:00,22.16,22.22,22.14,22.18,100800.0,15.133,15.174,15.1193,15.1467,100800.0
2009-02-26 14:30:00,22.19,22.28,22.15,22.2,202400.0,15.1535,15.2149,15.1262,15.1603,202400.0
2009-02-26 14:40:00,22.19,22.21,22.11,22.13,101200.0,15.1535,15.1671,15.0988,15.1125,101200.0
2009-02-26 14:50:00,22.13,22.13,21.88,21.92,134700.0,15.1125,15.1125,14.9418,14.9691,134700.0
2009-02-26 15:00:00,21.92,22.03,21.88,21.98,154200.0,14.9691,15.0442,14.9418,15.0101,154200.0
2009-02-26 15:10:00,21.98,21.98,21.82,21.89,173400.0,15.0101,15.0101,14.9008,14.9486,173400.0
2009-02-26 15:20:00,21.89,21.96,21.83,21.92,128400.0,14.9486,14.9964,14.9076,14.9691,128400.0
2009-02-26 15:30:00,21.93,22.05,21.9,22.01,163800.0,14.9759,15.0579,14.9554,15.0306,163800.0
2009-02-26 15:40:00,22.0,22.09,21.96,22.0,187100.0,15.0237,15.0852,14.9964,15.0237,187100.0
2009-02-26 15:50:00,22.0,22.01,21.84,21.84,188400.0,15.0237,15.0306,14.9145,14.9145,188400.0
2009-02-27 09:30:00,20.84,21.2,20.15,20.44,322100.0,14.2316,14.4774,13.7604,13.9584,322100.0
2009-02-27 09:40:00,20.43,20.46,19.62,20.0,393700.0,13.9516,13.9721,13.3984,13.6579,393700.0
2009-02-27 09:50:00,20.0,20.01,19.46,19.6,438400.0,13.6579,13.6648,13.2892,13.3848,438400.0
2009-02-27 10:00:00,19.6,19.71,19.46,19.58,397300.0,13.3848,13.4599,13.2892,13.3711,397300.0
2009-02-27 10:10:00,19.57,19.71,19.51,19.65,406000.0,13.3643,13.4599,13.3233,13.4189,406000.0
2009-02-27 10:20:00,19.65,19.72,19.38,19.66,379500.0,13.4189,13.4667,13.2345,13.4258,379500.0
2009-02-27 10:30:00,19.65,19.75,19.51,19.56,312500.0,13.4189,13.4872,13.3233,13.3575,312500.0
2009-02-27 10:40:00,19.55,19.71,19.43,19.43,382800.0,13.3506,13.4599,13.2687,13.2687,382800.0
2009-02-27 10:50:00,19.42,19.54,19.36,19.5,207300.0,13.2619,13.3438,13.2209,13.3165,207300.0
2009-02-27 11:00:00,19.5,19.71,19.48,19.67,208000.0,13.3165,13.4599,13.3028,13.4326,208000.0
2009-02-27 11:10:00,19.67,19.69,19.37,19.54,143200.0,13.4326,13.4462,13.2277,13.3438,143200.0
2009-02-27 11:20:00,19.53,19.71,19.52,19.7,107200.0,13.337,13.4599,13.3301,13.4531,107200.0
2009-02-27 11:30:00,19.7,19.74,19.61,19.72,167800.0,13.4531,13.4804,13.3916,13.4667,167800.0
2009-02-27 11:40:00,19.72,19.91,19.62,19.73,141700.0,13.4667,13.5965,13.3984,13.4736,141700.0
2009-02-27 11:50:00,19.73,19.83,19.61,19.74,96600.0,13.4736,13.5418,13.3916,13.4804,96600.0
2009-02-27 12:00:00,19.74,20.06,19.73,20.06,136400.0,13.4804,13.6989,13.4736,13.6989,136400.0
2009-02-27 12:10:00,20.06,20.08,19.76,19.77,128800.0,13.6989,13.7126,13.494,13.5009,128800.0
2009-02-27 12:20:00,19.77,19.86,19.75,19.78,70300.0,13.5009,13.5623,13.4872,13.5077,70300.0
2009-02-27 12:30:00,19.78,19.82,19.66,19.67,106300.0,13.5077,13.535,13.4258,13.4326,106300.0
2009-02-27 12:40:00,19.68,19.74,19.55,19.6,100500.0,13.4394,13.4804,13.3506,13.3848,100500.0
2009-02-27 12:50:00,19.6,19.61,19.42,19.55,122400.0,13.3848,13.3916,13.2619,13.3506,122400.0
2009-02-27 13:00:00,19.56,19.92,19.56,19.91,146200.0,13.3575,13.6033,13.3575,13.5965,146200.0
2009-02-27 13:10:00,19.9,19.9,19.75,19.88,89600.0,13.5896,13.5896,13.4872,13.576,89600.0
2009-02-27 13:20:00,19.88,19.93,19.84,19.9,63500.0,13.576,13.6101,13.5487,13.5896,63500.0
2009-02-27 13:30:00,19.9,20.0,19.63,19.67,155600.0,13.5896,13.6579,13.4053,13.4326,155600.0
2009-02-27 13:40:00,19.66,19.89,19.63,19.89,97100.0,13.4258,13.5828,13.4053,13.5828,97100.0
2009-02-27 13:50:00,19.89,19.94,19.73,19.89,71100.0,13.5828,13.617,13.4736,13.5828,71100.0
2009-02-27 14:00:00,19.9,20.06,19.86,19.9,147800.0,13.5896,13.6989,13.5623,13.5896,147800.0
2009-02-27 14:10:00,19.91,20.03,19.81,20.01,197200.0,13.5965,13.6784,13.5282,13.6648,197200.0
2009-02-27 14:20:00,20.02,20.12,19.87,19.89,148400.0,13.6716,13.7399,13.5692,13.5828,148400.0
2009-02-27 14:30:00,19.9,19.92,19.75,19.88,154900.0,13.5896,13.6033,13.4872,13.576,154900.0
2009-02-27 14:40:00,19.88,20.11,19.87,20.1,138300.0,13.576,13.7331,13.5692,13.7262,138300.0
2009-02-27 14:50:00,20.1,20.17,20.0,20.02,137600.0,13.7262,13.774,13.6579,13.6716,137600.0
2009-02-27 15:00:00,20.02,20.02,19.86,19.87,182300.0,13.6716,13.6716,13.5623,13.5692,182300.0
2009-02-27 15:10:00,19.86,19.96,19.71,19.71,242900.0,13.5623,13.6306,13.4599,13.4599,242900.0
2009-02-27 15:20:00,19.72,19.77,19.68,19.74,174400.0,13.4667,13.5009,13.4394,13.4804,174400.0
2009-02-27 15:30:00,19.74,19.87,19.71,19.75,214600.0,13.4804,13.5692,13.4599,13.4872,214600.0
2009-02-27 15:40:00,19.75,19.95,19.73,19.88,242500.0,13.4872,13.6238,13.4736,13.576,242500.0
2009-02-27 15:50:00,19.87,20.0,19.87,19.9,299200.0,13.5692,13.6579,13.5692,13.5896,299200.0
2009-03-02 09:30:00,19.56,19.68,18.75,18.84,294200.0,13.3575,13.4394,12.8043,12.8658,294200.0
2009-03-02 09:40:00,18.82,19.01,18.67,18.87,150700.0,12.8521,12.9819,12.7497,12.8863,150700.0
2009-03-02 09:50:00,18.83,18.96,18.73,18.76,136800.0,12.8589,12.9477,12.7907,12.8111,136800.0
2009-03-02 10:00:00,18.75,18.81,18.63,18.79,245300.0,12.8043,12.8453,12.7224,12.8316,245300.0
2009-03-02 10:10:00,18.8,18.91,18.76,18.85,234500.0,12.8385,12.9136,12.8111,12.8726,234500.0
2009-03-02 10:20:00,18.85,19.03,18.83,18.89,185500.0,12.8726,12.9955,12.8589,12.8999,185500.0
2009-03-02 10:30:00,18.89,19.0,18.85,18.95,100900.0,12.8999,12.975,12.8726,12.9409,100900.0
2009-03-02 10:40:00,18.95,18.98,18.91,18.96,125000.0,12.9409,12.9614,12.9136,12.9477,125000.0
2009-03-02 10:50:00,18.95,19.0,18.89,18.98,90500.0,12.9409,12.975,12.8999,12.9614,90500.0
2009-03-02 11:00:00,18.98,19.04,18.88,18.9,138600.0,12.9614,13.0024,12.8931,12.9068,138600.0
2009-03-02 11:10:00,18.9,18.9,18.82,18.86,83800.0,12.9068,12.9068,12.8521,12.8794,83800.0
2009-03-02 11:20:00,18.86,19.01,18.86,18.94,87900.0,12.8794,12.9819,12.8794,12.9341,87900.0
2009-03-02 11:30:00,18.95,18.96,18.77,18.78,61500.0,12.9409,12.9477,12.818,12.8248,61500.0
2009-03-02 11:40:00,18.77,18.78,18.67,18.68,54000.0,12.818,12.8248,12.7497,12.7565,54000.0
2009-03-02 11:50:00,18.69,18.69,18.56,18.64,150600.0,12.7633,12.7633,12.6746,12.7292,150600.0
2009-03-02 12:00:00,18.65,18.8,18.63,18.78,88000.0,12.736,12.8385,12.7224,12.8248,88000.0
2009-03-02 12:10:00,18.77,18.77,18.61,18.62,67000.0,12.818,12.818,12.7087,12.7155,67000.0
2009-03-02 12:20:00,18.61,18.76,18.61,18.71,164400.0,12.7087,12.8111,12.7087,12.777,164400.0
2009-03-02 12:30:00,18.71,18.77,18.69,18.76,47100.0,12.777,12.818,12.7633,12.8111,47100.0
2009-03-02 12:40:00,18.77,18.81,18.76,18.78,68000.0,12.818,12.8453,12.8111,12.8248,68000.0
2009-03-02 12:50:00,18.77,18.82,18.74,18.77,91700.0,12.818,12.8521,12.7975,12.818,91700.0
2009-03-02 13:00:00,18.76,18.91,18.74,18.91,133400.0,12.8111,12.9136,12.7975,12.9136,133400.0
2009-03-02 13:10:00,18.89,18.89,18.71,18.73,128000.0,12.8999,12.8999,12.777,12.7907,128000.0
2009-03-02 13:20:00,18.73,18.81,18.67,18.78,105600.0,12.7907,12.8453,12.7497,12.8248,105600.0
2009-03-02 13:30:00,18.79,18.87,18.78,18.84,95300.0,12.8316,12.8863,12.8248,12.8658,95300.0
2009-03-02 13:40:00,18.84,18.92,18.8,18.92,51800.0,12.8658,12.9204,12.8385,12.9204,51800.0
2009-03-02 13:50:00,18.91,18.97,18.89,18.95,47500.0,12.9136,12.9546,12.8999,12.9409,47500.0
2009-03-02 14:00:00,18.95,18.96,18.84,18.84,67100.0,12.9409,12.9477,12.8658,12.8658,67100.0
2009-03-02 14:10:00,18.85,18.86,18.82,18.83,65200.0,12.8726,12.8794,12.8521,12.8589,65200.0
2009-03-02 14:20:00,18.82,18.82,18.7,18.7,48100.0,12.8521,12.8521,12.7702,12.7702,48100.0
2009-03-02 14:30:00,18.71,18.82,18.66,18.78,73300.0,12.777,12.8521,12.7429,12.8248,73300.0
2009-03-02 14:40:00,18.78,18.85,18.67,18.7,124200.0,12.8248,12.8726,12.7497,12.7702,124200.0
2009-03-02 14:50:00,18.7,18.7,18.55,18.61,133000.0,12.7702,12.7702,12.6677,12.7087,133000.0
2009-03-02 15:00:00,18.6,18.67,18.51,18.66,163800.0,12.7019,12.7497,12.6404,12.7429,163800.0
2009-03-02 15:10:00,18.66,18.84,18.66,18.8,221700.0,12.7429,12.8658,12.7429,12.8385,221700.0
2009-03-02 15:20:00,18.8,18.86,18.71,18.82,175500.0,12.8385,12.8794,12.777,12.8521,175500.0
2009-03-02 15:30:00,18.82,18.86,18.74,18.76,182000.0,12.8521,12.8794,12.7975,12.8111,182000.0
2009-03-02 15:40:00,18.76,18.79,18.65,18.75,209700.0,12.8111,12.8316,12.736,12.8043,209700.0
2009-03-02 15:50:00,18.76,18.77,18.68,18.75,220300.0,12.8111,12.818,12.7565,12.8043,220300.0
2009-03-03 09:30:00,18.91,19.36,18.85,19.35,194100.0,12.9136,13.2209,12.8726,13.2141,194100.0
2009-03-03 09:40:00,19.32,19.46,19.29,19.44,305400.0,13.1936,13.2892,13.1731,13.2755,305400.0
2009-03-03 09:50:00,19.43,19.53,19.38,19.53,173000.0,13.2687,13.337,13.2345,13.337,173000.0
2009-03-03 10:00:00,19.53,19.53,19.23,19.4,322200.0,13.337,13.337,13.1321,13.2482,322200.0
2009-03-03 10:10:00,19.38,19.49,19.3,19.34,205100.0,13.2345,13.3097,13.1799,13.2072,205100.0
2009-03-03 10:20:00,19.34,19.39,19.3,19.34,101400.0,13.2072,13.2414,13.1799,13.2072,101400.0
2009-03-03 10:30:00,19.34,19.35,19.21,19.33,165300.0,13.2072,13.2141,13.1184,13.2004,165300.0
2009-03-03 10:40:00,19.33,19.38,19.16,19.25,89800.0,13.2004,13.2345,13.0843,13.1458,89800.0
2009-03-03 10:50:00,19.26,19.28,19.18,19.24,95300.0,13.1526,13.1663,13.098,13.1389,95300.0
2009-03-03 11:00:00,19.23,19.25,19.11,19.12,122300.0,13.1321,13.1458,13.0502,13.057,122300.0
2009-03-03 11:10:00,19.13,19.15,19.03,19.1,127700.0,13.0638,13.0775,12.9955,13.0433,127700.0
2009-03-03 11:20:00,19.1,19.1,19.03,19.06,127400.0,13.0433,13.0433,12.9955,13.016,127400.0
2009-03-03 11:30:00,19.06,19.08,18.86,19.01,112300.0,13.016,13.0297,12.8794,12.9819,112300.0
2009-03-03 11:40:00,19.02,19.17,18.95,19.05,172000.0,12.9887,13.0911,12.9409,13.0092,172000.0
2009-03-03 11:50:00,19.05,19.19,19.0,19.1,146400.0,13.0092,13.1048,12.975,13.0433,146400.0
2009-03-03 12:00:00,19.09,19.18,19.05,19.14,312900.0,13.0365,13.098,13.0092,13.0706,312900.0
2009-03-03 12:10:00,19.14,19.25,19.11,19.22,150500.0,13.0706,13.1458,13.0502,13.1253,150500.0
2009-03-03 12:20:00,19.21,19.25,19.15,19.22,251100.0,13.1184,13.1458,13.0775,13.1253,251100.0
2009-03-03 12:30:00,19.22,19.22,19.1,19.16,65600.0,13.1253,13.1253,13.0433,13.0843,65600.0
2009-03-03 12:40:00,19.16,19.24,19.14,19.19,94300.0,13.0843,13.1389,13.0706,13.1048,94300.0
2009-03-03 12:50:00,19.18,19.22,19.09,19.13,70400.0,13.098,13.1253,13.0365,13.0638,70400.0
2009-03-03 13:00:00,19.13,19.13,18.97,19.03,49300.0,13.0638,13.0638,12.9546,12.9955,49300.0
2009-03-03 13:10:00,19.02,19.22,19.01,19.13,77000.0,12.9887,13.1253,12.9819,13.0638,77000.0
2009-03-03 13:20:00,19.13,19.27,19.11,19.14,98300.0,13.0638,13.1594,13.0502,13.0706,98300.0
2009-03-03 13:30:00,19.14,19.17,19.04,19.05,62500.0,13.0706,13.0911,13.0024,13.0092,62500.0
2009-03-03 13:40:00,19.06,19.09,19.03,19.06,70700.0,13.016,13.0365,12.9955,13.016,70700.0
2009-03-03 13:50:00,19.06,19.1,19.03,19.07,70500.0,13.016,13.0433,12.9955,13.0228,70500.0
2009-03-03 14:00:00,19.07,19.14,19.04,19.05,137800.0,13.0228,13.0706,13.0024,13.0092,137800.0
2009-03-03 14:10:00,19.04,19.16,19.01,19.08,166700.0,13.0024,13.0843,12.9819,13.0297,166700.0
2009-03-03 14:20:00,19.08,19.21,19.06,19.18,64900.0,13.0297,13.1184,13.016,13.098,64900.0
2009-03-03 14:30:00,19.18,19.31,19.15,19.29,219300.0,13.098,13.1867,13.0775,13.1731,219300.0
2009-03-03 14:40:00,19.29,19.34,19.16,19.24,206200.0,13.1731,13.2072,13.0843,13.1389,206200.0
2009-03-03 14:50:00,19.25,19.35,19.16,19.35,150800.0,13.1458,13.2141,13.0843,13.2141,150800.0
2009-03-03 15:00:00,19.34,19.34,19.11,19.15,123100.0,13.2072,13.2072,13.0502,13.0775,123100.0
2009-03-03 15:10:00,19.15,19.21,19.03,19.17,135400.0,13.0775,13.1184,12.9955,13.0911,135400.0
2009-03-03 15:20:00,19.17,19.2,18.94,18.97,165400.0,13.0911,13.1116,12.9341,12.9546,165400.0
2009-03-03 15:30:00,18.97,19.02,18.91,18.96,215600.0,12.9546,12.9887,12.9136,12.9477,215600.0
2009-03-03 15:40:00,18.95,18.99,18.89,18.94,191700.0,12.9409,12.9682,12.8999,12.9341,191700.0
2009-03-03 15:50:00,18.94,19.05,18.92,18.96,244700.0,12.9341,13.0092,12.9204,12.9477,244700.0
2009-03-04 09:30:00,19.08,19.34,19.0,19.11,199400.0,13.0297,13.2072,12.975,13.0502,199400.0
2009-03-04 09:40:00,19.11,19.24,19.09,19.22,102500.0,13.0502,13.1389,13.0365,13.1253,102500.0
2009-03-04 09:50:00,19.22,19.22,18.87,18.87,277300.0,13.1253,13.1253,12.8863,12.8863,277300.0
2009-03-04 10:00:00,18.87,18.94,18.82,18.83,128800.0,12.8863,12.9341,12.8521,12.8589,128800.0
2009-03-04 10:10:00,18.82,18.83,18.52,18.53,132300.0,12.8521,12.8589,12.6472,12.6541,132300.0
2009-03-04 10:20:00,18.52,18.66,18.5,18.61,140900.0,12.6472,12.7429,12.6336,12.7087,140900.0
2009-03-04 10:30:00,18.61,18.62,18.45,18.45,165700.0,12.7087,12.7155,12.5994,12.5994,165700.0
2009-03-04 10:40:00,18.45,18.58,18.45,18.58,114700.0,12.5994,12.6882,12.5994,12.6882,114700.0
2009-03-04 10:50:00,18.57,18.65,18.55,18.63,61400.0,12.6814,12.736,12.6677,12.7224,61400.0
2009-03-04 11:00:00,18.63,18.77,18.6,18.6,128200.0,12.7224,12.818,12.7019,12.7019,128200.0
2009-03-04 11:10:00,18.6,18.65,18.57,18.62,68200.0,12.7019,12.736,12.6814,12.7155,68200.0
2009-03-04 11:20:00,18.63,18.63,18.52,18.56,80500.0,12.7224,12.7224,12.6472,12.6746,80500.0
2009-03-04 11:30:00,18.56,18.6,18.52,18.52,39300.0,12.6746,12.7019,12.6472,12.6472,39300.0
2009-03-04 11:40:00,18.52,18.62,18.49,18.62,59600.0,12.6472,12.7155,12.6268,12.7155,59600.0
2009-03-04 11:50:00,18.61,18.68,18.6,18.65,53000.0,12.7087,12.7565,12.7019,12.736,53000.0
2009-03-04 12:00:00,18.65,18.75,18.64,18.75,93600.0,12.736,12.8043,12.7292,12.8043,93600.0
2009-03-04 12:10:00,18.75,18.87,18.74,18.78,107500.0,12.8043,12.8863,12.7975,12.8248,107500.0
2009-03-04 12:20:00,18.78,18.82,18.76,18.76,51200.0,12.8248,12.8521,12.8111,12.8111,51200.0
2009-03-04 12:30:00,18.77,18.78,18.71,18.76,42300.0,12.818,12.8248,12.777,12.8111,42300.0
2009-03-04 12:40:00,18.75,18.76,18.6,18.6,73300.0,12.8043,12.8111,12.7019,12.7019,73300.0
2009-03-04 12:50:00,18.6,18.68,18.59,18.6,55100.0,12.7019,12.7565,12.6951,12.7019,55100.0
2009-03-04 13:00:00,18.59,18.59,18.51,18.55,46600.0,12.6951,12.6951,12.6404,12.6677,46600.0
2009-03-04 13:10:00,18.55,18.66,18.54,18.63,65400.0,12.6677,12.7429,12.6609,12.7224,65400.0
2009-03-04 13:20:00,18.63,18.68,18.59,18.62,41100.0,12.7224,12.7565,12.6951,12.7155,41100.0
2009-03-04 13:30:00,18.62,18.67,18.56,18.56,44900.0,12.7155,12.7497,12.6746,12.6746,44900.0
2009-03-04 13:40:00,18.55,18.67,18.52,18.67,87800.0,12.6677,12.7497,12.6472,12.7497,87800.0
2009-03-04 13:50:00,18.67,18.67,18.58,18.6,57300.0,12.7497,12.7497,12.6882,12.7019,57300.0
2009-03-04 14:00:00,18.6,18.74,18.57,18.73,122900.0,12.7019,12.7975,12.6814,12.7907,122900.0
2009-03-04 14:10:00,18.73,18.73,18.63,18.7,66700.0,12.7907,12.7907,12.7224,12.7702,66700.0
2009-03-04 14:20:00,18.68,18.68,18.52,18.52,69000.0,12.7565,12.7565,12.6472,12.6472,69000.0
2009-03-04 14:30:00,18.53,18.71,18.5,18.67,108800.0,12.6541,12.777,12.6336,12.7497,108800.0
2009-03-04 14:40:00,18.66,18.72,18.61,18.68,85700.0,12.7429,12.7838,12.7087,12.7565,85700.0
2009-03-04 14:50:00,18.67,18.78,18.65,18.76,100800.0,12.7497,12.8248,12.736,12.8111,100800.0
2009-03-04 15:00:00,18.76,18.77,18.7,18.73,100700.0,12.8111,12.818,12.7702,12.7907,100700.0
2009-03-04 15:10:00,18.72,18.77,18.72,18.75,132200.0,12.7838,12.818,12.7838,12.8043,132200.0
2009-03-04 15:20:00,18.74,18.8,18.67,18.79,206700.0,12.7975,12.8385,12.7497,12.8316,206700.0
2009-03-04 15:30:00,18.79,18.81,18.71,18.78,254100.0,12.8316,12.8453,12.777,12.8248,254100.0
2009-03-04 15:40:00,18.78,18.79,18.69,18.76,296800.0,12.8248,12.8316,12.7633,12.8111,296800.0
2009-03-04 15:50:00,18.76,18.84,18.59,18.62,613200.0,12.8111,12.8658,12.6951,12.7155,613200.0
2009-03-05 09:30:00,18.52,18.63,17.54,18.25,232300.0,12.6472,12.7224,11.978,12.4629,232300.0
2009-03-05 09:40:00,18.22,18.48,18.18,18.3,70000.0,12.4424,12.6199,12.4151,12.497,70000.0
2009-03-05 09:50:00,18.31,18.32,18.14,18.23,87400.0,12.5038,12.5107,12.3877,12.4492,87400.0
2009-03-05 10:00:00,18.23,18.24,18.07,18.12,135700.0,12.4492,12.456,12.3399,12.3741,135700.0
2009-03-05 10:10:00,18.12,18.12,17.77,17.82,104800.0,12.3741,12.3741,12.1351,12.1692,104800.0
2009-03-05 10:20:00,17.81,17.86,17.78,17.78,81100.0,12.1624,12.1965,12.1419,12.1419,81100.0
2009-03-05 10:30:00,17.78,17.81,17.66,17.66,112900.0,12.1419,12.1624,12.06,12.06,112900.0
2009-03-05 10:40:00,17.65,17.72,17.5,17.52,134600.0,12.0531,12.1009,11.9507,11.9644,134600.0
2009-03-05 10:50:00,17.51,17.56,17.39,17.39,164500.0,11.9575,11.9917,11.8756,11.8756,164500.0
2009-03-05 11:00:00,17.39,17.49,17.38,17.47,143900.0,11.8756,11.9439,11.8687,11.9302,143900.0
2009-03-05 11:10:00,17.47,17.5,17.31,17.36,94900.0,11.9302,11.9507,11.8209,11.8551,94900.0
2009-03-05 11:20:00,17.36,17.45,17.34,17.36,46700.0,11.8551,11.9165,11.8414,11.8551,46700.0
2009-03-05 11:30:00,17.37,17.4,17.33,17.38,37700.0,11.8619,11.8824,11.8346,11.8687,37700.0
2009-03-05 11:40:00,17.36,17.39,17.32,17.34,40200.0,11.8551,11.8756,11.8278,11.8414,40200.0
2009-03-05 11:50:00,17.35,17.35,17.26,17.29,70600.0,11.8483,11.8483,11.7868,11.8073,70600.0
2009-03-05 12:00:00,17.3,17.3,17.22,17.24,97000.0,11.8141,11.8141,11.7595,11.7731,97000.0
2009-03-05 12:10:00,17.23,17.3,17.18,17.29,98400.0,11.7663,11.8141,11.7322,11.8073,98400.0
2009-03-05 12:20:00,17.29,17.56,17.29,17.56,121400.0,11.8073,11.9917,11.8073,11.9917,121400.0
2009-03-05 12:30:00,17.55,17.59,17.48,17.58,66600.0,11.9848,12.0122,11.937,12.0053,66600.0
2009-03-05 12:40:00,17.59,17.6,17.52,17.55,100900.0,12.0122,12.019,11.9644,11.9848,100900.0
2009-03-05 12:50:00,17.55,17.55,17.37,17.41,38300.0,11.9848,11.9848,11.8619,11.8892,38300.0
2009-03-05 13:00:00,17.41,17.45,17.37,17.45,53800.0,11.8892,11.9165,11.8619,11.9165,53800.0
2009-03-05 13:10:00,17.46,17.48,17.42,17.42,90700.0,11.9234,11.937,11.8961,11.8961,90700.0
2009-03-05 13:20:00,17.42,17.42,17.36,17.37,34800.0,11.8961,11.8961,11.8551,11.8619,34800.0
2009-03-05 13:30:00,17.37,17.38,17.29,17.33,62000.0,11.8619,11.8687,11.8073,11.8346,62000.0
2009-03-05 13:40:00,17.32,17.34,17.25,17.31,84800.0,11.8278,11.8414,11.78,11.8209,84800.0
2009-03-05 13:50:00,17.31,17.36,17.31,17.33,60500.0,11.8209,11.8551,11.8209,11.8346,60500.0
2009-03-05 14:00:00,17.33,17.33,17.22,17.22,107200.0,11.8346,11.8346,11.7595,11.7595,107200.0
2009-03-05 14:10:00,17.23,17.3,17.18,17.27,62600.0,11.7663,11.8141,11.7322,11.7936,62600.0
2009-03-05 14:20:00,17.27,17.29,17.18,17.21,107700.0,11.7936,11.8073,11.7322,11.7527,107700.0
2009-03-05 14:30:00,17.21,17.4,17.21,17.38,257000.0,11.7527,11.8824,11.7527,11.8687,257000.0
2009-03-05 14:40:00,17.38,17.42,17.34,17.38,89400.0,11.8687,11.8961,11.8414,11.8687,89400.0
2009-03-05 14:50:00,17.39,17.39,17.26,17.27,90300.0,11.8756,11.8756,11.7868,11.7936,90300.0
2009-03-05 15:00:00,17.26,17.37,17.25,17.31,203500.0,11.7868,11.8619,11.78,11.8209,203500.0
2009-03-05 15:10:00,17.31,17.41,17.31,17.35,97500.0,11.8209,11.8892,11.8209,11.8483,97500.0
2009-03-05 15:20:00,17.36,17.41,17.3,17.4,225500.0,11.8551,11.8892,11.8141,11.8824,225500.0
2009-03-05 15:30:00,17.39,17.39,17.21,17.25,193100.0,11.8756,11.8756,11.7527,11.78,193100.0
2009-03-05 15:40:00,17.26,17.35,17.2,17.34,207200.0,11.7868,11.8483,11.7458,11.8414,207200.0
2009-03-05 15:50:00,17.34,17.35,17.26,17.32,357100.0,11.8414,11.8483,11.7868,11.8278,357100.0
2009-03-06 09:30:00,17.31,17.7,17.31,17.67,163500.0,11.8209,12.0873,11.8209,12.0668,163500.0
2009-03-06 09:40:00,17.68,17.93,17.52,17.57,116000.0,12.0736,12.2443,11.9644,11.9985,116000.0
2009-03-06 09:50:00,17.56,17.57,17.42,17.42,60200.0,11.9917,11.9985,11.8961,11.8961,60200.0
2009-03-06 10:00:00,17.42,17.42,17.22,17.32,55400.0,11.8961,11.8961,11.7595,11.8278,55400.0
2009-03-06 10:10:00,17.31,17.31,17.05,17.15,67700.0,11.8209,11.8209,11.6434,11.7117,67700.0
2009-03-06 10:20:00,17.15,17.18,17.0,17.0,89300.0,11.7117,11.7322,11.6092,11.6092,89300.0
2009-03-06 10:30:00,17.0,17.07,16.93,16.94,150900.0,11.6092,11.657,11.5614,11.5683,150900.0
2009-03-06 10:40:00,16.94,17.03,16.82,16.88,148500.0,11.5683,11.6297,11.4863,11.5273,148500.0
2009-03-06 10:50:00,16.88,16.92,16.82,16.89,119800.0,11.5273,11.5546,11.4863,11.5341,119800.0
2009-03-06 11:00:00,16.89,16.94,16.86,16.9,82500.0,11.5341,11.5683,11.5136,11.541,82500.0
2009-03-06 11:10:00,16.9,16.99,16.89,16.97,121500.0,11.541,11.6024,11.5341,11.5888,121500.0
2009-03-06 11:20:00,16.97,16.99,16.92,16.97,111300.0,11.5888,11.6024,11.5546,11.5888,111300.0
2009-03-06 11:30:00,16.98,17.01,16.89,16.9,74900.0,11.5956,11.6161,11.5341,11.541,74900.0
2009-03-06 11:40:00,16.9,16.91,16.78,16.8,44500.0,11.541,11.5478,11.459,11.4727,44500.0
2009-03-06 11:50:00,16.81,16.89,16.8,16.82,81900.0,11.4795,11.5341,11.4727,11.4863,81900.0
2009-03-06 12:00:00,16.82,16.9,16.81,16.9,96900.0,11.4863,11.541,11.4795,11.541,96900.0
2009-03-06 12:10:00,16.89,16.89,16.85,16.86,73700.0,11.5341,11.5341,11.5068,11.5136,73700.0
2009-03-06 12:20:00,16.87,16.88,16.79,16.79,80100.0,11.5205,11.5273,11.4658,11.4658,80100.0
2009-03-06 12:30:00,16.79,16.84,16.76,16.81,155500.0,11.4658,11.5,11.4454,11.4795,155500.0
2009-03-06 12:40:00,16.8,16.81,16.71,16.72,62900.0,11.4727,11.4795,11.4112,11.418,62900.0
2009-03-06 12:50:00,16.72,16.73,16.62,16.71,50000.0,11.418,11.4249,11.3497,11.4112,50000.0
2009-03-06 13:00:00,16.72,16.72,16.62,16.64,40400.0,11.418,11.418,11.3497,11.3634,40400.0
2009-03-06 13:10:00,16.64,16.66,16.53,16.57,78600.0,11.3634,11.3771,11.2883,11.3156,78600.0
2009-03-06 13:20:00,16.57,16.6,16.52,16.54,167400.0,11.3156,11.3361,11.2815,11.2951,167400.0
2009-03-06 13:30:00,16.54,16.54,16.45,16.49,78500.0,11.2951,11.2951,11.2337,11.261,78500.0
2009-03-06 13:40:00,16.49,16.5,16.42,16.45,78400.0,11.261,11.2678,11.2132,11.2337,78400.0
2009-03-06 13:50:00,16.45,16.46,16.43,16.45,66100.0,11.2337,11.2405,11.22,11.2337,66100.0
2009-03-06 14:00:00,16.45,16.47,16.4,16.46,148700.0,11.2337,11.2473,11.1995,11.2405,148700.0
2009-03-06 14:10:00,16.46,16.46,16.29,16.31,162800.0,11.2405,11.2405,11.1244,11.138,162800.0
2009-03-06 14:20:00,16.33,16.36,16.29,16.36,130500.0,11.1517,11.1722,11.1244,11.1722,130500.0
2009-03-06 14:30:00,16.36,16.43,16.33,16.4,225900.0,11.1722,11.22,11.1517,11.1995,225900.0
2009-03-06 14:40:00,16.38,16.38,16.22,16.33,128000.0,11.1859,11.1859,11.0766,11.1517,128000.0
2009-03-06 14:50:00,16.33,16.35,16.23,16.24,139900.0,11.1517,11.1654,11.0834,11.0902,139900.0
2009-03-06 15:00:00,16.23,16.25,16.06,16.11,294600.0,11.0834,11.0971,10.9673,11.0015,294600.0
2009-03-06 15:10:00,16.1,16.28,16.1,16.25,191500.0,10.9946,11.1176,10.9946,11.0971,191500.0
2009-03-06 15:20:00,16.25,16.26,16.1,16.14,231000.0,11.0971,11.1039,10.9946,11.022,231000.0
2009-03-06 15:30:00,16.15,16.33,16.14,16.29,264600.0,11.0288,11.1517,11.022,11.1244,264600.0
2009-03-06 15:40:00,16.29,16.53,16.27,16.43,591400.0,11.1244,11.2883,11.1107,11.22,591400.0
2009-03-06 15:50:00,16.43,16.55,16.39,16.49,722700.0,11.22,11.3019,11.1927,11.261,722700.0
2009-03-09 09:30:00,16.49,17.01,16.3,16.7,141000.0,11.261,11.6161,11.1312,11.4044,141000.0
2009-03-09 09:40:00,16.71,16.79,16.49,16.76,102300.0,11.4112,11.4658,11.261,11.4454,102300.0
2009-03-09 09:50:00,16.76,16.83,16.57,16.58,100400.0,11.4454,11.4932,11.3156,11.3224,100400.0
2009-03-09 10:00:00,16.57,16.87,16.57,16.74,142400.0,11.3156,11.5205,11.3156,11.4317,142400.0
2009-03-09 10:10:00,16.73,16.95,16.62,16.86,239500.0,11.4249,11.5751,11.3497,11.5136,239500.0
2009-03-09 10:20:00,16.85,16.85,16.75,16.76,79000.0,11.5068,11.5068,11.4385,11.4454,79000.0
2009-03-09 10:30:00,16.76,17.0,16.7,17.0,223100.0,11.4454,11.6092,11.4044,11.6092,223100.0
2009-03-09 10:40:00,17.0,17.1,16.97,17.09,292200.0,11.6092,11.6775,11.5888,11.6707,292200.0
2009-03-09 10:50:00,17.08,17.17,16.94,16.94,153400.0,11.6639,11.7253,11.5683,11.5683,153400.0
2009-03-09 11:00:00,16.94,16.94,16.74,16.74,85800.0,11.5683,11.5683,11.4317,11.4317,85800.0
2009-03-09 11:10:00,16.73,16.78,16.66,16.66,71100.0,11.4249,11.459,11.3771,11.3771,71100.0
2009-03-09 11:20:00,16.67,16.77,16.64,16.74,93500.0,11.3839,11.4522,11.3634,11.4317,93500.0
2009-03-09 11:30:00,16.76,16.83,16.7,16.7,68900.0,11.4454,11.4932,11.4044,11.4044,68900.0
2009-03-09 11:40:00,16.7,16.76,16.66,16.76,69600.0,11.4044,11.4454,11.3771,11.4454,69600.0
2009-03-09 11:50:00,16.75,16.76,16.61,16.7,49100.0,11.4385,11.4454,11.3429,11.4044,49100.0
2009-03-09 12:00:00,16.7,16.78,16.64,16.73,131100.0,11.4044,11.459,11.3634,11.4249,131100.0
2009-03-09 12:10:00,16.73,16.9,16.73,16.88,58600.0,11.4249,11.541,11.4249,11.5273,58600.0
2009-03-09 12:20:00,16.89,16.89,16.74,16.75,55100.0,11.5341,11.5341,11.4317,11.4385,55100.0
2009-03-09 12:30:00,16.74,16.74,16.55,16.55,83300.0,11.4317,11.4317,11.3019,11.3019,83300.0
2009-03-09 12:40:00,16.54,16.64,16.5,16.63,129300.0,11.2951,11.3634,11.2678,11.3566,129300.0
2009-03-09 12:50:00,16.63,16.68,16.6,16.61,24100.0,11.3566,11.3907,11.3361,11.3429,24100.0
2009-03-09 13:00:00,16.6,16.6,16.44,16.45,48700.0,11.3361,11.3361,11.2268,11.2337,48700.0
2009-03-09 13:10:00,16.44,16.44,16.35,16.38,122500.0,11.2268,11.2268,11.1654,11.1859,122500.0
2009-03-09 13:20:00,16.39,16.53,16.36,16.51,155600.0,11.1927,11.2883,11.1722,11.2746,155600.0
2009-03-09 13:30:00,16.51,16.63,16.45,16.46,144200.0,11.2746,11.3566,11.2337,11.2405,144200.0
2009-03-09 13:40:00,16.46,16.62,16.45,16.62,76100.0,11.2405,11.3497,11.2337,11.3497,76100.0
2009-03-09 13:50:00,16.63,16.7,16.55,16.55,78100.0,11.3566,11.4044,11.3019,11.3019,78100.0
2009-03-09 14:00:00,16.57,16.68,16.52,16.56,69600.0,11.3156,11.3907,11.2815,11.3088,69600.0
2009-03-09 14:10:00,16.57,16.61,16.48,16.5,104400.0,11.3156,11.3429,11.2541,11.2678,104400.0
2009-03-09 14:20:00,16.5,16.5,16.38,16.44,78600.0,11.2678,11.2678,11.1859,11.2268,78600.0
2009-03-09 14:30:00,16.45,16.45,16.35,16.4,70300.0,11.2337,11.2337,11.1654,11.1995,70300.0
2009-03-09 14:40:00,16.4,16.42,16.37,16.41,123200.0,11.1995,11.2132,11.179,11.2063,123200.0
2009-03-09 14:50:00,16.41,16.41,16.29,16.29,106000.0,11.2063,11.2063,11.1244,11.1244,106000.0
2009-03-09 15:00:00,16.29,16.35,16.2,16.29,126600.0,11.1244,11.1654,11.0629,11.1244,126600.0
2009-03-09 15:10:00,16.3,16.3,16.16,16.16,150100.0,11.1312,11.1312,11.0356,11.0356,150100.0
2009-03-09 15:20:00,16.15,16.16,16.1,16.15,141300.0,11.0288,11.0356,10.9946,11.0288,141300.0
2009-03-09 15:30:00,16.15,16.17,16.09,16.09,174800.0,11.0288,11.0424,10.9878,10.9878,174800.0
2009-03-09 15:40:00,16.08,16.11,15.99,16.01,315000.0,10.981,11.0015,10.9195,10.9332,315000.0
2009-03-09 15:50:00,16.02,16.14,16.01,16.1,299500.0,10.94,11.022,10.9332,10.9946,299500.0
2009-03-10 09:30:00,16.32,16.47,16.2,16.27,201700.0,11.1449,11.2473,11.0629,11.1107,201700.0
2009-03-10 09:40:00,16.27,16.28,15.8,16.05,202900.0,11.1107,11.1176,10.7898,10.9605,202900.0
2009-03-10 09:50:00,16.05,16.09,15.66,15.69,237100.0,10.9605,10.9878,10.6942,10.7147,237100.0
2009-03-10 10:00:00,15.68,16.11,15.68,16.04,200800.0,10.7078,11.0015,10.7078,10.9537,200800.0
2009-03-10 10:10:00,16.04,16.09,15.89,15.9,168400.0,10.9537,10.9878,10.8512,10.8581,168400.0
2009-03-10 10:20:00,15.89,16.0,15.86,15.9,144100.0,10.8512,10.9263,10.8307,10.8581,144100.0
2009-03-10 10:30:00,15.9,15.95,15.66,15.84,194300.0,10.8581,10.8922,10.6942,10.8171,194300.0
2009-03-10 10:40:00,15.84,15.9,15.72,15.88,161300.0,10.8171,10.8581,10.7351,10.8444,161300.0
2009-03-10 10:50:00,15.88,15.9,15.73,15.73,134900.0,10.8444,10.8581,10.742,10.742,134900.0
2009-03-10 11:00:00,15.72,15.73,15.5,15.5,151100.0,10.7351,10.742,10.5849,10.5849,151100.0
2009-03-10 11:10:00,15.5,15.5,15.36,15.41,275500.0,10.5849,10.5849,10.4893,10.5234,275500.0
2009-03-10 11:20:00,15.41,15.5,15.41,15.45,102900.0,10.5234,10.5849,10.5234,10.5508,102900.0
2009-03-10 11:30:00,15.45,15.46,15.18,15.2,218400.0,10.5508,10.5576,10.3664,10.38,218400.0
2009-03-10 11:40:00,15.2,15.29,15.05,15.24,341100.0,10.38,10.4415,10.2776,10.4073,341100.0
2009-03-10 11:50:00,15.24,15.56,15.21,15.54,232300.0,10.4073,10.6259,10.3869,10.6122,232300.0
2009-03-10 12:00:00,15.55,15.73,15.46,15.71,279400.0,10.619,10.742,10.5576,10.7283,279400.0
2009-03-10 12:10:00,15.71,15.92,15.7,15.88,254100.0,10.7283,10.8717,10.7215,10.8444,254100.0
2009-03-10 12:20:00,15.88,15.99,15.87,15.89,262900.0,10.8444,10.9195,10.8376,10.8512,262900.0
2009-03-10 12:30:00,15.9,15.94,15.87,15.87,130000.0,10.8581,10.8854,10.8376,10.8376,130000.0
2009-03-10 12:40:00,15.87,15.88,15.77,15.81,127800.0,10.8376,10.8444,10.7693,10.7966,127800.0
2009-03-10 12:50:00,15.81,15.88,15.78,15.81,314100.0,10.7966,10.8444,10.7761,10.7966,314100.0
2009-03-10 13:00:00,15.81,15.84,15.73,15.79,380000.0,10.7966,10.8171,10.742,10.7829,380000.0
2009-03-10 13:10:00,15.79,15.83,15.78,15.82,261900.0,10.7829,10.8103,10.7761,10.8034,261900.0
2009-03-10 13:20:00,15.82,15.97,15.82,15.93,240800.0,10.8034,10.9059,10.8034,10.8785,240800.0
2009-03-10 13:30:00,15.93,16.09,15.92,16.04,172600.0,10.8785,10.9878,10.8717,10.9537,172600.0
2009-03-10 13:40:00,16.04,16.05,15.97,16.01,274300.0,10.9537,10.9605,10.9059,10.9332,274300.0
2009-03-10 13:50:00,16.02,16.05,15.81,15.84,218900.0,10.94,10.9605,10.7966,10.8171,218900.0
2009-03-10 14:00:00,15.84,15.97,15.84,15.9,475700.0,10.8171,10.9059,10.8171,10.8581,475700.0
2009-03-10 14:10:00,15.9,15.95,15.86,15.93,396600.0,10.8581,10.8922,10.8307,10.8785,396600.0
2009-03-10 14:20:00,15.93,16.02,15.91,15.95,247100.0,10.8785,10.94,10.8649,10.8922,247100.0
2009-03-10 14:30:00,15.95,16.01,15.94,15.95,108700.0,10.8922,10.9332,10.8854,10.8922,108700.0
2009-03-10 14:40:00,15.95,15.97,15.92,15.95,212600.0,10.8922,10.9059,10.8717,10.8922,212600.0
2009-03-10 14:50:00,15.95,15.96,15.91,15.94,244300.0,10.8922,10.899,10.8649,10.8854,244300.0
2009-03-10 15:00:00,15.95,15.97,15.89,15.92,190800.0,10.8922,10.9059,10.8512,10.8717,190800.0
2009-03-10 15:10:00,15.91,15.93,15.88,15.9,326000.0,10.8649,10.8785,10.8444,10.8581,326000.0
2009-03-10 15:20:00,15.89,15.93,15.88,15.9,254300.0,10.8512,10.8785,10.8444,10.8581,254300.0
2009-03-10 15:30:00,15.9,15.94,15.83,15.83,414700.0,10.8581,10.8854,10.8103,10.8103,414700.0
2009-03-10 15:40:00,15.84,16.0,15.84,16.0,407300.0,10.8171,10.9263,10.8171,10.9263,407300.0
2009-03-10 15:50:00,16.0,16.01,15.9,15.92,583300.0,10.9263,10.9332,10.8581,10.8717,583300.0
2009-03-11 09:30:00,16.0,16.11,15.7,15.76,151800.0,10.9263,11.0015,10.7215,10.7625,151800.0
2009-03-11 09:40:00,15.77,15.83,15.56,15.7,168000.0,10.7693,10.8103,10.6259,10.7215,168000.0
2009-03-11 09:50:00,15.69,15.75,15.5,15.58,196800.0,10.7147,10.7556,10.5849,10.6395,196800.0
2009-03-11 10:00:00,15.58,15.81,15.58,15.79,203900.0,10.6395,10.7966,10.6395,10.7829,203900.0
2009-03-11 10:10:00,15.8,15.85,15.79,15.81,95500.0,10.7898,10.8239,10.7829,10.7966,95500.0
2009-03-11 10:20:00,15.81,15.82,15.72,15.76,105700.0,10.7966,10.8034,10.7351,10.7625,105700.0
2009-03-11 10:30:00,15.77,15.91,15.76,15.91,135800.0,10.7693,10.8649,10.7625,10.8649,135800.0
2009-03-11 10:40:00,15.91,16.01,15.9,15.98,145300.0,10.8649,10.9332,10.8581,10.9127,145300.0
2009-03-11 10:50:00,15.99,16.02,15.91,15.99,140100.0,10.9195,10.94,10.8649,10.9195,140100.0
2009-03-11 11:00:00,16.0,16.02,15.91,15.91,186600.0,10.9263,10.94,10.8649,10.8649,186600.0
2009-03-11 11:10:00,15.91,15.92,15.8,15.8,102900.0,10.8649,10.8717,10.7898,10.7898,102900.0
2009-03-11 11:20:00,15.8,15.81,15.61,15.61,128000.0,10.7898,10.7966,10.66,10.66,128000.0
2009-03-11 11:30:00,15.62,15.66,15.5,15.64,187400.0,10.6668,10.6942,10.5849,10.6805,187400.0
2009-03-11 11:40:00,15.65,15.72,15.58,15.72,227000.0,10.6873,10.7351,10.6395,10.7351,227000.0
2009-03-11 11:50:00,15.72,15.79,15.68,15.76,98200.0,10.7351,10.7829,10.7078,10.7625,98200.0
2009-03-11 12:00:00,15.76,15.88,15.74,15.8,188400.0,10.7625,10.8444,10.7488,10.7898,188400.0
2009-03-11 12:10:00,15.8,15.84,15.76,15.78,121500.0,10.7898,10.8171,10.7625,10.7761,121500.0
2009-03-11 12:20:00,15.79,15.85,15.77,15.79,105200.0,10.7829,10.8239,10.7693,10.7829,105200.0
2009-03-11 12:30:00,15.8,15.82,15.73,15.74,65700.0,10.7898,10.8034,10.742,10.7488,65700.0
2009-03-11 12:40:00,15.73,15.8,15.73,15.8,82100.0,10.742,10.7898,10.742,10.7898,82100.0
2009-03-11 12:50:00,15.8,15.93,15.79,15.8,242000.0,10.7898,10.8785,10.7829,10.7898,242000.0
2009-03-11 13:00:00,15.81,15.85,15.77,15.82,141200.0,10.7966,10.8239,10.7693,10.8034,141200.0
2009-03-11 13:10:00,15.81,15.94,15.81,15.94,178300.0,10.7966,10.8854,10.7966,10.8854,178300.0
2009-03-11 13:20:00,15.94,15.98,15.85,15.85,206700.0,10.8854,10.9127,10.8239,10.8239,206700.0
2009-03-11 13:30:00,15.87,15.98,15.86,15.98,169500.0,10.8376,10.9127,10.8307,10.9127,169500.0
2009-03-11 13:40:00,15.98,16.0,15.9,15.92,264200.0,10.9127,10.9263,10.8581,10.8717,264200.0
2009-03-11 13:50:00,15.92,15.98,15.88,15.92,113200.0,10.8717,10.9127,10.8444,10.8717,113200.0
2009-03-11 14:00:00,15.91,15.94,15.85,15.86,110800.0,10.8649,10.8854,10.8239,10.8307,110800.0
2009-03-11 14:10:00,15.85,15.89,15.72,15.72,148200.0,10.8239,10.8512,10.7351,10.7351,148200.0
2009-03-11 14:20:00,15.72,15.81,15.72,15.76,148500.0,10.7351,10.7966,10.7351,10.7625,148500.0
2009-03-11 14:30:00,15.78,15.8,15.72,15.75,145000.0,10.7761,10.7898,10.7351,10.7556,145000.0
2009-03-11 14:40:00,15.74,15.9,15.74,15.87,168500.0,10.7488,10.8581,10.7488,10.8376,168500.0
2009-03-11 14:50:00,15.88,15.92,15.85,15.86,112900.0,10.8444,10.8717,10.8239,10.8307,112900.0
2009-03-11 15:00:00,15.86,15.93,15.85,15.93,183600.0,10.8307,10.8785,10.8239,10.8785,183600.0
2009-03-11 15:10:00,15.94,15.98,15.93,15.93,146300.0,10.8854,10.9127,10.8785,10.8785,146300.0
2009-03-11 15:20:00,15.93,15.97,15.93,15.94,136400.0,10.8785,10.9059,10.8785,10.8854,136400.0
2009-03-11 15:30:00,15.95,16.02,15.94,16.01,170100.0,10.8922,10.94,10.8854,10.9332,170100.0
2009-03-11 15:40:00,16.0,16.05,15.92,15.95,198300.0,10.9263,10.9605,10.8717,10.8922,198300.0
2009-03-11 15:50:00,15.94,15.96,15.82,15.84,303600.0,10.8854,10.899,10.8034,10.8171,303600.0
2009-03-12 09:30:00,15.88,16.16,15.88,16.0,134400.0,10.8444,11.0356,10.8444,10.9263,134400.0
2009-03-12 09:40:00,15.99,16.26,15.98,16.06,153200.0,10.9195,11.1039,10.9127,10.9673,153200.0
2009-03-12 09:50:00,16.07,16.08,15.97,16.04,106600.0,10.9742,10.981,10.9059,10.9537,106600.0
2009-03-12 10:00:00,16.04,16.14,16.01,16.05,48200.0,10.9537,11.022,10.9332,10.9605,48200.0
2009-03-12 10:10:00,16.04,16.14,16.03,16.09,61900.0,10.9537,11.022,10.9468,10.9878,61900.0
2009-03-12 10:20:00,16.1,16.24,16.09,16.22,65400.0,10.9946,11.0902,10.9878,11.0766,65400.0
2009-03-12 10:30:00,16.22,16.28,16.21,16.25,67900.0,11.0766,11.1176,11.0698,11.0971,67900.0
2009-03-12 10:40:00,16.23,16.39,16.19,16.35,122700.0,11.0834,11.1927,11.0561,11.1654,122700.0
2009-03-12 10:50:00,16.35,16.36,16.24,16.25,77700.0,11.1654,11.1722,11.0902,11.0971,77700.0
2009-03-12 11:00:00,16.24,16.32,16.24,16.31,114400.0,11.0902,11.1449,11.0902,11.138,114400.0
2009-03-12 11:10:00,16.3,16.34,16.3,16.33,37400.0,11.1312,11.1585,11.1312,11.1517,37400.0
2009-03-12 11:20:00,16.34,16.43,16.3,16.4,132800.0,11.1585,11.22,11.1312,11.1995,132800.0
2009-03-12 11:30:00,16.4,16.42,16.38,16.4,99900.0,11.1995,11.2132,11.1859,11.1995,99900.0
2009-03-12 11:40:00,16.4,16.56,16.37,16.53,184600.0,11.1995,11.3088,11.179,11.2883,184600.0
2009-03-12 11:50:00,16.53,16.53,16.35,16.37,65300.0,11.2883,11.2883,11.1654,11.179,65300.0
2009-03-12 12:00:00,16.38,16.51,16.38,16.5,65200.0,11.1859,11.2746,11.1859,11.2678,65200.0
2009-03-12 12:10:00,16.5,16.55,16.49,16.53,37600.0,11.2678,11.3019,11.261,11.2883,37600.0
2009-03-12 12:20:00,16.54,16.57,16.47,16.54,90500.0,11.2951,11.3156,11.2473,11.2951,90500.0
2009-03-12 12:30:00,16.54,16.59,16.51,16.56,107600.0,11.2951,11.3293,11.2746,11.3088,107600.0
2009-03-12 12:40:00,16.57,16.59,16.57,16.58,41100.0,11.3156,11.3293,11.3156,11.3224,41100.0
2009-03-12 12:50:00,16.58,16.69,16.58,16.65,60000.0,11.3224,11.3975,11.3224,11.3702,60000.0
2009-03-12 13:00:00,16.64,16.67,16.61,16.66,104600.0,11.3634,11.3839,11.3429,11.3771,104600.0
2009-03-12 13:10:00,16.65,16.74,16.65,16.7,140700.0,11.3702,11.4317,11.3702,11.4044,140700.0
2009-03-12 13:20:00,16.7,16.74,16.63,16.65,121900.0,11.4044,11.4317,11.3566,11.3702,121900.0
2009-03-12 13:30:00,16.65,16.69,16.63,16.67,52300.0,11.3702,11.3975,11.3566,11.3839,52300.0
2009-03-12 13:40:00,16.67,16.73,16.66,16.7,74800.0,11.3839,11.4249,11.3771,11.4044,74800.0
2009-03-12 13:50:00,16.7,16.72,16.65,16.66,51700.0,11.4044,11.418,11.3702,11.3771,51700.0
2009-03-12 14:00:00,16.67,16.69,16.59,16.63,49400.0,11.3839,11.3975,11.3293,11.3566,49400.0
2009-03-12 14:10:00,16.63,16.88,16.62,16.87,169600.0,11.3566,11.5273,11.3497,11.5205,169600.0
2009-03-12 14:20:00,16.87,16.89,16.83,16.86,134700.0,11.5205,11.5341,11.4932,11.5136,134700.0
2009-03-12 14:30:00,16.85,16.88,16.84,16.88,83700.0,11.5068,11.5273,11.5,11.5273,83700.0
2009-03-12 14:40:00,16.89,16.98,16.88,16.95,72900.0,11.5341,11.5956,11.5273,11.5751,72900.0
2009-03-12 14:50:00,16.95,16.96,16.86,16.86,75000.0,11.5751,11.5819,11.5136,11.5136,75000.0
2009-03-12 15:00:00,16.85,16.87,16.79,16.83,148800.0,11.5068,11.5205,11.4658,11.4932,148800.0
2009-03-12 15:10:00,16.83,16.94,16.83,16.94,66800.0,11.4932,11.5683,11.4932,11.5683,66800.0
2009-03-12 15:20:00,16.94,16.95,16.8,16.81,144600.0,11.5683,11.5751,11.4727,11.4795,144600.0
2009-03-12 15:30:00,16.81,16.81,16.73,16.8,161000.0,11.4795,11.4795,11.4249,11.4727,161000.0
2009-03-12 15:40:00,16.8,16.8,16.76,16.77,154500.0,11.4727,11.4727,11.4454,11.4522,154500.0
2009-03-12 15:50:00,16.77,16.78,16.63,16.7,598900.0,11.4522,11.459,11.3566,11.4044,598900.0
2009-03-13 09:30:00,16.6,16.75,16.42,16.61,109500.0,11.3361,11.4385,11.2132,11.3429,109500.0
2009-03-13 09:40:00,16.58,16.74,16.58,16.67,92700.0,11.3224,11.4317,11.3224,11.3839,92700.0
2009-03-13 09:50:00,16.68,16.73,16.6,16.73,242100.0,11.3907,11.4249,11.3361,11.4249,242100.0
2009-03-13 10:00:00,16.74,16.76,16.67,16.75,99900.0,11.4317,11.4454,11.3839,11.4385,99900.0
2009-03-13 10:10:00,16.75,16.9,16.75,16.85,120100.0,11.4385,11.541,11.4385,11.5068,120100.0
2009-03-13 10:20:00,16.85,16.92,16.82,16.92,92200.0,11.5068,11.5546,11.4863,11.5546,92200.0
2009-03-13 10:30:00,16.91,16.97,16.86,16.9,137400.0,11.5478,11.5888,11.5136,11.541,137400.0
2009-03-13 10:40:00,16.91,17.09,16.88,17.03,92400.0,11.5478,11.6707,11.5273,11.6297,92400.0
2009-03-13 10:50:00,17.02,17.05,16.97,17.05,195600.0,11.6229,11.6434,11.5888,11.6434,195600.0
2009-03-13 11:00:00,17.03,17.11,16.95,16.98,90200.0,11.6297,11.6844,11.5751,11.5956,90200.0
2009-03-13 11:10:00,16.98,17.03,16.87,16.89,130900.0,11.5956,11.6297,11.5205,11.5341,130900.0
2009-03-13 11:20:00,16.89,17.02,16.88,17.0,89400.0,11.5341,11.6229,11.5273,11.6092,89400.0
2009-03-13 11:30:00,17.0,17.01,16.97,16.98,75700.0,11.6092,11.6161,11.5888,11.5956,75700.0
2009-03-13 11:40:00,16.97,17.06,16.97,16.98,91800.0,11.5888,11.6502,11.5888,11.5956,91800.0
2009-03-13 11:50:00,16.99,16.99,16.9,16.91,40300.0,11.6024,11.6024,11.541,11.5478,40300.0
2009-03-13 12:00:00,16.91,16.94,16.85,16.85,59000.0,11.5478,11.5683,11.5068,11.5068,59000.0
2009-03-13 12:10:00,16.85,16.89,16.84,16.87,95900.0,11.5068,11.5341,11.5,11.5205,95900.0
2009-03-13 12:20:00,16.88,16.92,16.87,16.9,36200.0,11.5273,11.5546,11.5205,11.541,36200.0
2009-03-13 12:30:00,16.9,16.91,16.88,16.89,58100.0,11.541,11.5478,11.5273,11.5341,58100.0
2009-03-13 12:40:00,16.89,16.98,16.89,16.95,97100.0,11.5341,11.5956,11.5341,11.5751,97100.0
2009-03-13 12:50:00,16.95,16.95,16.89,16.93,42200.0,11.5751,11.5751,11.5341,11.5614,42200.0
2009-03-13 13:00:00,16.93,16.94,16.88,16.88,25800.0,11.5614,11.5683,11.5273,11.5273,25800.0
2009-03-13 13:10:00,16.87,16.96,16.87,16.93,21200.0,11.5205,11.5819,11.5205,11.5614,21200.0
2009-03-13 13:20:00,16.93,16.98,16.93,16.95,27400.0,11.5614,11.5956,11.5614,11.5751,27400.0
2009-03-13 13:30:00,16.97,17.02,16.93,16.95,87800.0,11.5888,11.6229,11.5614,11.5751,87800.0
2009-03-13 13:40:00,16.96,17.01,16.95,17.0,25100.0,11.5819,11.6161,11.5751,11.6092,25100.0
2009-03-13 13:50:00,17.0,17.04,17.0,17.03,63400.0,11.6092,11.6366,11.6092,11.6297,63400.0
2009-03-13 14:00:00,17.04,17.12,17.03,17.1,70300.0,11.6366,11.6912,11.6297,11.6775,70300.0
2009-03-13 14:10:00,17.1,17.13,17.05,17.05,108400.0,11.6775,11.698,11.6434,11.6434,108400.0
2009-03-13 14:20:00,17.05,17.12,17.05,17.11,115800.0,11.6434,11.6912,11.6434,11.6844,115800.0
2009-03-13 14:30:00,17.11,17.21,17.11,17.2,104500.0,11.6844,11.7527,11.6844,11.7458,104500.0
2009-03-13 14:40:00,17.2,17.28,17.2,17.26,120100.0,11.7458,11.8005,11.7458,11.7868,120100.0
2009-03-13 14:50:00,17.26,17.27,17.19,17.2,153300.0,11.7868,11.7936,11.739,11.7458,153300.0
2009-03-13 15:00:00,17.19,17.21,17.18,17.21,52700.0,11.739,11.7527,11.7322,11.7527,52700.0
2009-03-13 15:10:00,17.21,17.27,17.2,17.25,107300.0,11.7527,11.7936,11.7458,11.78,107300.0
2009-03-13 15:20:00,17.26,17.31,17.23,17.27,115800.0,11.7868,11.8209,11.7663,11.7936,115800.0
2009-03-13 15:30:00,17.28,17.28,17.19,17.21,216100.0,11.8005,11.8005,11.739,11.7527,216100.0
2009-03-13 15:40:00,17.2,17.26,17.15,17.15,227600.0,11.7458,11.7868,11.7117,11.7117,227600.0
2009-03-13 15:50:00,17.15,17.21,17.14,17.17,248400.0,11.7117,11.7527,11.7049,11.7253,248400.0
2009-03-16 09:30:00,17.35,17.35,17.06,17.2,63200.0,11.8483,11.8483,11.6502,11.7458,63200.0
2009-03-16 09:40:00,17.2,17.42,17.19,17.4,68300.0,11.7458,11.8961,11.739,11.8824,68300.0
2009-03-16 09:50:00,17.4,17.42,17.21,17.24,86900.0,11.8824,11.8961,11.7527,11.7731,86900.0
2009-03-16 10:00:00,17.24,17.27,17.14,17.19,83100.0,11.7731,11.7936,11.7049,11.739,83100.0
2009-03-16 10:10:00,17.19,17.19,17.08,17.08,63400.0,11.739,11.739,11.6639,11.6639,63400.0
2009-03-16 10:20:00,17.08,17.14,17.08,17.1,41000.0,11.6639,11.7049,11.6639,11.6775,41000.0
2009-03-16 10:30:00,17.1,17.28,17.1,17.25,58200.0,11.6775,11.8005,11.6775,11.78,58200.0
2009-03-16 10:40:00,17.26,17.28,17.2,17.25,50000.0,11.7868,11.8005,11.7458,11.78,50000.0
2009-03-16 10:50:00,17.24,17.28,17.21,17.23,107800.0,11.7731,11.8005,11.7527,11.7663,107800.0
2009-03-16 11:00:00,17.23,17.35,17.22,17.35,97400.0,11.7663,11.8483,11.7595,11.8483,97400.0
2009-03-16 11:10:00,17.36,17.44,17.35,17.43,59900.0,11.8551,11.9097,11.8483,11.9029,59900.0
2009-03-16 11:20:00,17.43,17.58,17.41,17.58,191400.0,11.9029,12.0053,11.8892,12.0053,191400.0
2009-03-16 11:30:00,17.57,17.58,17.42,17.46,104100.0,11.9985,12.0053,11.8961,11.9234,104100.0
2009-03-16 11:40:00,17.47,17.48,17.38,17.42,61600.0,11.9302,11.937,11.8687,11.8961,61600.0
2009-03-16 11:50:00,17.41,17.41,17.37,17.4,48200.0,11.8892,11.8892,11.8619,11.8824,48200.0
2009-03-16 12:00:00,17.4,17.47,17.39,17.47,58200.0,11.8824,11.9302,11.8756,11.9302,58200.0
2009-03-16 12:10:00,17.46,17.52,17.46,17.52,36000.0,11.9234,11.9644,11.9234,11.9644,36000.0
2009-03-16 12:20:00,17.52,17.57,17.48,17.56,76800.0,11.9644,11.9985,11.937,11.9917,76800.0
2009-03-16 12:30:00,17.57,17.65,17.56,17.62,62400.0,11.9985,12.0531,11.9917,12.0326,62400.0
2009-03-16 12:40:00,17.61,17.65,17.58,17.59,43600.0,12.0258,12.0531,12.0053,12.0122,43600.0
2009-03-16 12:50:00,17.59,17.68,17.57,17.66,42000.0,12.0122,12.0736,11.9985,12.06,42000.0
2009-03-16 13:00:00,17.66,17.66,17.54,17.58,174300.0,12.06,12.06,11.978,12.0053,174300.0
2009-03-16 13:10:00,17.58,17.59,17.53,17.59,39000.0,12.0053,12.0122,11.9712,12.0122,39000.0
2009-03-16 13:20:00,17.59,17.63,17.55,17.62,168500.0,12.0122,12.0395,11.9848,12.0326,168500.0
2009-03-16 13:30:00,17.62,17.65,17.58,17.61,114300.0,12.0326,12.0531,12.0053,12.0258,114300.0
2009-03-16 13:40:00,17.6,17.61,17.58,17.6,65000.0,12.019,12.0258,12.0053,12.019,65000.0
2009-03-16 13:50:00,17.59,17.6,17.51,17.53,93400.0,12.0122,12.019,11.9575,11.9712,93400.0
2009-03-16 14:00:00,17.52,17.56,17.51,17.55,59800.0,11.9644,11.9917,11.9575,11.9848,59800.0
2009-03-16 14:10:00,17.55,17.55,17.54,17.55,49500.0,11.9848,11.9848,11.978,11.9848,49500.0
2009-03-16 14:20:00,17.54,17.55,17.5,17.53,56100.0,11.978,11.9848,11.9507,11.9712,56100.0
2009-03-16 14:30:00,17.52,17.55,17.48,17.5,76500.0,11.9644,11.9848,11.937,11.9507,76500.0
2009-03-16 14:40:00,17.51,17.56,17.5,17.54,99900.0,11.9575,11.9917,11.9507,11.978,99900.0
2009-03-16 14:50:00,17.54,17.54,17.49,17.49,100800.0,11.978,11.978,11.9439,11.9439,100800.0
2009-03-16 15:00:00,17.5,17.5,17.4,17.41,151800.0,11.9507,11.9507,11.8824,11.8892,151800.0
2009-03-16 15:10:00,17.42,17.42,17.31,17.31,121600.0,11.8961,11.8961,11.8209,11.8209,121600.0
2009-03-16 15:20:00,17.31,17.32,17.22,17.27,141100.0,11.8209,11.8278,11.7595,11.7936,141100.0
2009-03-16 15:30:00,17.27,17.28,17.17,17.18,137900.0,11.7936,11.8005,11.7253,11.7322,137900.0
2009-03-16 15:40:00,17.17,17.18,17.16,17.17,168800.0,11.7253,11.7322,11.7185,11.7253,168800.0
2009-03-16 15:50:00,17.16,17.17,17.14,17.15,288400.0,11.7185,11.7253,11.7049,11.7117,288400.0
2009-03-17 09:30:00,17.13,17.13,17.01,17.01,33500.0,11.698,11.698,11.6161,11.6161,33500.0
2009-03-17 09:40:00,17.0,17.01,16.83,16.93,45700.0,11.6092,11.6161,11.4932,11.5614,45700.0
2009-03-17 09:50:00,16.94,17.01,16.91,16.92,52900.0,11.5683,11.6161,11.5478,11.5546,52900.0
2009-03-17 10:00:00,16.93,17.06,16.92,16.97,54800.0,11.5614,11.6502,11.5546,11.5888,54800.0
2009-03-17 10:10:00,16.97,17.04,16.9,16.97,40800.0,11.5888,11.6366,11.541,11.5888,40800.0
2009-03-17 10:20:00,16.98,17.13,16.98,17.03,48500.0,11.5956,11.698,11.5956,11.6297,48500.0
2009-03-17 10:30:00,17.03,17.09,16.99,17.09,46400.0,11.6297,11.6707,11.6024,11.6707,46400.0
2009-03-17 10:40:00,17.09,17.21,17.03,17.18,59000.0,11.6707,11.7527,11.6297,11.7322,59000.0
2009-03-17 10:50:00,17.17,17.19,17.15,17.16,30700.0,11.7253,11.739,11.7117,11.7185,30700.0
2009-03-17 11:00:00,17.16,17.17,17.1,17.17,38800.0,11.7185,11.7253,11.6775,11.7253,38800.0
2009-03-17 11:10:00,17.17,17.22,17.13,17.16,40700.0,11.7253,11.7595,11.698,11.7185,40700.0
2009-03-17 11:20:00,17.17,17.21,17.13,17.15,35300.0,11.7253,11.7527,11.698,11.7117,35300.0
2009-03-17 11:30:00,17.14,17.17,17.1,17.11,34200.0,11.7049,11.7253,11.6775,11.6844,34200.0
2009-03-17 11:40:00,17.11,17.17,17.08,17.11,59800.0,11.6844,11.7253,11.6639,11.6844,59800.0
2009-03-17 11:50:00,17.11,17.15,17.09,17.15,57200.0,11.6844,11.7117,11.6707,11.7117,57200.0
2009-03-17 12:00:00,17.14,17.25,17.14,17.23,58900.0,11.7049,11.78,11.7049,11.7663,58900.0
2009-03-17 12:10:00,17.24,17.24,17.14,17.17,59000.0,11.7731,11.7731,11.7049,11.7253,59000.0
2009-03-17 12:20:00,17.16,17.22,17.12,17.16,44300.0,11.7185,11.7595,11.6912,11.7185,44300.0
2009-03-17 12:30:00,17.16,17.22,17.13,17.22,45700.0,11.7185,11.7595,11.698,11.7595,45700.0
2009-03-17 12:40:00,17.22,17.31,17.21,17.25,43800.0,11.7595,11.8209,11.7527,11.78,43800.0
2009-03-17 12:50:00,17.25,17.27,17.2,17.22,74000.0,11.78,11.7936,11.7458,11.7595,74000.0
2009-03-17 13:00:00,17.22,17.23,17.11,17.11,86300.0,11.7595,11.7663,11.6844,11.6844,86300.0
2009-03-17 13:10:00,17.12,17.16,17.08,17.12,106900.0,11.6912,11.7185,11.6639,11.6912,106900.0
2009-03-17 13:20:00,17.12,17.16,17.09,17.12,43100.0,11.6912,11.7185,11.6707,11.6912,43100.0
2009-03-17 13:30:00,17.11,17.17,17.1,17.14,52500.0,11.6844,11.7253,11.6775,11.7049,52500.0
2009-03-17 13:40:00,17.14,17.15,17.05,17.07,122400.0,11.7049,11.7117,11.6434,11.657,122400.0
2009-03-17 13:50:00,17.06,17.06,17.0,17.01,57900.0,11.6502,11.6502,11.6092,11.6161,57900.0
2009-03-17 14:00:00,17.02,17.06,17.01,17.04,49700.0,11.6229,11.6502,11.6161,11.6366,49700.0
2009-03-17 14:10:00,17.03,17.04,16.95,16.96,155200.0,11.6297,11.6366,11.5751,11.5819,155200.0
2009-03-17 14:20:00,16.97,16.98,16.89,16.92,58900.0,11.5888,11.5956,11.5341,11.5546,58900.0
2009-03-17 14:30:00,16.92,17.0,16.91,17.0,69300.0,11.5546,11.6092,11.5478,11.6092,69300.0
2009-03-17 14:40:00,17.01,17.11,17.01,17.11,43200.0,11.6161,11.6844,11.6161,11.6844,43200.0
2009-03-17 14:50:00,17.1,17.15,17.04,17.06,50100.0,11.6775,11.7117,11.6366,11.6502,50100.0
2009-03-17 15:00:00,17.06,17.12,17.02,17.09,72800.0,11.6502,11.6912,11.6229,11.6707,72800.0
2009-03-17 15:10:00,17.1,17.1,17.04,17.06,67800.0,11.6775,11.6775,11.6366,11.6502,67800.0
2009-03-17 15:20:00,17.06,17.15,17.04,17.08,72400.0,11.6502,11.7117,11.6366,11.6639,72400.0
2009-03-17 15:30:00,17.07,17.1,17.0,17.01,134100.0,11.657,11.6775,11.6092,11.6161,134100.0
2009-03-17 15:40:00,17.01,17.08,17.01,17.04,115500.0,11.6161,11.6639,11.6161,11.6366,115500.0
2009-03-17 15:50:00,17.04,17.15,17.03,17.14,221900.0,11.6366,11.7117,11.6297,11.7049,221900.0
2009-03-18 09:30:00,17.1,17.22,16.71,17.1,64600.0,11.6775,11.7595,11.4112,11.6775,64600.0
2009-03-18 09:40:00,17.08,17.09,16.87,16.87,70300.0,11.6639,11.6707,11.5205,11.5205,70300.0
2009-03-18 09:50:00,16.87,16.97,16.87,16.97,88300.0,11.5205,11.5888,11.5205,11.5888,88300.0
2009-03-18 10:00:00,16.98,17.05,16.93,16.93,65700.0,11.5956,11.6434,11.5614,11.5614,65700.0
2009-03-18 10:10:00,16.93,16.94,16.88,16.92,44900.0,11.5614,11.5683,11.5273,11.5546,44900.0
2009-03-18 10:20:00,16.92,16.92,16.79,16.79,86000.0,11.5546,11.5546,11.4658,11.4658,86000.0
2009-03-18 10:30:00,16.79,16.85,16.78,16.84,61000.0,11.4658,11.5068,11.459,11.5,61000.0
2009-03-18 10:40:00,16.84,16.85,16.82,16.84,47500.0,11.5,11.5068,11.4863,11.5,47500.0
2009-03-18 10:50:00,16.83,16.89,16.83,16.88,58200.0,11.4932,11.5341,11.4932,11.5273,58200.0
2009-03-18 11:00:00,16.89,16.97,16.85,16.96,69000.0,11.5341,11.5888,11.5068,11.5819,69000.0
2009-03-18 11:10:00,16.96,16.98,16.91,16.93,30700.0,11.5819,11.5956,11.5478,11.5614,30700.0
2009-03-18 11:20:00,16.93,16.94,16.82,16.86,57300.0,11.5614,11.5683,11.4863,11.5136,57300.0
2009-03-18 11:30:00,16.85,16.91,16.8,16.86,65300.0,11.5068,11.5478,11.4727,11.5136,65300.0
2009-03-18 11:40:00,16.86,16.95,16.86,16.91,21100.0,11.5136,11.5751,11.5136,11.5478,21100.0
2009-03-18 11:50:00,16.91,17.01,16.88,17.0,31000.0,11.5478,11.6161,11.5273,11.6092,31000.0
2009-03-18 12:00:00,17.01,17.12,17.0,17.12,91800.0,11.6161,11.6912,11.6092,11.6912,91800.0
2009-03-18 12:10:00,17.12,17.13,17.07,17.09,32100.0,11.6912,11.698,11.657,11.6707,32100.0
2009-03-18 12:20:00,17.09,17.1,17.01,17.06,31700.0,11.6707,11.6775,11.6161,11.6502,31700.0
2009-03-18 12:30:00,17.07,17.07,17.02,17.02,21500.0,11.657,11.657,11.6229,11.6229,21500.0
2009-03-18 12:40:00,17.02,17.13,17.02,17.1,29100.0,11.6229,11.698,11.6229,11.6775,29100.0
2009-03-18 12:50:00,17.11,17.21,17.03,17.19,39900.0,11.6844,11.7527,11.6297,11.739,39900.0
2009-03-18 13:00:00,17.19,17.21,17.18,17.2,20500.0,11.739,11.7527,11.7322,11.7458,20500.0
2009-03-18 13:10:00,17.19,17.2,17.13,17.14,38400.0,11.739,11.7458,11.698,11.7049,38400.0
2009-03-18 13:20:00,17.14,17.19,17.14,17.14,27000.0,11.7049,11.739,11.7049,11.7049,27000.0
2009-03-18 13:30:00,17.14,17.15,17.11,17.12,24600.0,11.7049,11.7117,11.6844,11.6912,24600.0
2009-03-18 13:40:00,17.12,17.24,17.11,17.21,138400.0,11.6912,11.7731,11.6844,11.7527,138400.0
2009-03-18 13:50:00,17.21,17.22,17.19,17.2,67800.0,11.7527,11.7595,11.739,11.7458,67800.0
2009-03-18 14:00:00,17.19,17.28,17.19,17.28,50400.0,11.739,11.8005,11.739,11.8005,50400.0
2009-03-18 14:10:00,17.28,17.54,17.21,17.44,90500.0,11.8005,11.978,11.7527,11.9097,90500.0
2009-03-18 14:20:00,17.43,17.75,17.37,17.58,218200.0,11.9029,12.1214,11.8619,12.0053,218200.0
2009-03-18 14:30:00,17.58,17.65,17.45,17.56,178600.0,12.0053,12.0531,11.9165,11.9917,178600.0
2009-03-18 14:40:00,17.58,17.78,17.56,17.78,129100.0,12.0053,12.1419,11.9917,12.1419,129100.0
2009-03-18 14:50:00,17.78,17.81,17.63,17.75,114300.0,12.1419,12.1624,12.0395,12.1214,114300.0
2009-03-18 15:00:00,17.75,17.76,17.48,17.5,226000.0,12.1214,12.1282,11.937,11.9507,226000.0
2009-03-18 15:10:00,17.5,17.52,17.38,17.38,109400.0,11.9507,11.9644,11.8687,11.8687,109400.0
2009-03-18 15:20:00,17.38,17.42,17.2,17.41,169100.0,11.8687,11.8961,11.7458,11.8892,169100.0
2009-03-18 15:30:00,17.4,17.44,17.32,17.42,271200.0,11.8824,11.9097,11.8278,11.8961,271200.0
2009-03-18 15:40:00,17.41,17.53,17.41,17.52,305400.0,11.8892,11.9712,11.8892,11.9644,305400.0
2009-03-18 15:50:00,17.53,17.56,17.5,17.55,181500.0,11.9712,11.9917,11.9507,11.9848,181500.0
2009-03-19 09:30:00,17.67,17.84,17.49,17.56,167500.0,12.0668,12.1829,11.9439,11.9917,167500.0
2009-03-19 09:40:00,17.55,17.65,17.53,17.65,68600.0,11.9848,12.0531,11.9712,12.0531,68600.0
2009-03-19 09:50:00,17.64,17.65,17.45,17.46,118600.0,12.0463,12.0531,11.9165,11.9234,118600.0
2009-03-19 10:00:00,17.46,17.5,17.32,17.34,320000.0,11.9234,11.9507,11.8278,11.8414,320000.0
2009-03-19 10:10:00,17.34,17.43,17.34,17.42,166100.0,11.8414,11.9029,11.8414,11.8961,166100.0
2009-03-19 10:20:00,17.43,17.51,17.41,17.51,130400.0,11.9029,11.9575,11.8892,11.9575,130400.0
2009-03-19 10:30:00,17.51,17.59,17.5,17.53,61200.0,11.9575,12.0122,11.9507,11.9712,61200.0
2009-03-19 10:40:00,17.54,17.6,17.48,17.48,67000.0,11.978,12.019,11.937,11.937,67000.0
2009-03-19 10:50:00,17.49,17.49,17.41,17.48,56800.0,11.9439,11.9439,11.8892,11.937,56800.0
2009-03-19 11:00:00,17.48,17.52,17.46,17.51,78300.0,11.937,11.9644,11.9234,11.9575,78300.0
2009-03-19 11:10:00,17.5,17.56,17.45,17.54,91300.0,11.9507,11.9917,11.9165,11.978,91300.0
2009-03-19 11:20:00,17.55,17.65,17.52,17.52,77000.0,11.9848,12.0531,11.9644,11.9644,77000.0
2009-03-19 11:30:00,17.51,17.51,17.42,17.46,158100.0,11.9575,11.9575,11.8961,11.9234,158100.0
2009-03-19 11:40:00,17.46,17.47,17.42,17.46,235400.0,11.9234,11.9302,11.8961,11.9234,235400.0
2009-03-19 11:50:00,17.45,17.49,17.41,17.49,119400.0,11.9165,11.9439,11.8892,11.9439,119400.0
2009-03-19 12:00:00,17.5,17.52,17.44,17.49,38800.0,11.9507,11.9644,11.9097,11.9439,38800.0
2009-03-19 12:10:00,17.48,17.51,17.45,17.46,44500.0,11.937,11.9575,11.9165,11.9234,44500.0
2009-03-19 12:20:00,17.47,17.5,17.45,17.5,51800.0,11.9302,11.9507,11.9165,11.9507,51800.0
2009-03-19 12:30:00,17.49,17.5,17.47,17.5,68200.0,11.9439,11.9507,11.9302,11.9507,68200.0
2009-03-19 12:40:00,17.5,17.51,17.46,17.51,196900.0,11.9507,11.9575,11.9234,11.9575,196900.0
2009-03-19 12:50:00,17.51,17.57,17.47,17.53,137300.0,11.9575,11.9985,11.9302,11.9712,137300.0
2009-03-19 13:00:00,17.52,17.6,17.52,17.57,66800.0,11.9644,12.019,11.9644,11.9985,66800.0
2009-03-19 13:10:00,17.56,17.67,17.56,17.63,94300.0,11.9917,12.0668,11.9917,12.0395,94300.0
2009-03-19 13:20:00,17.64,17.68,17.63,17.68,67000.0,12.0463,12.0736,12.0395,12.0736,67000.0
2009-03-19 13:30:00,17.68,17.68,17.58,17.59,154300.0,12.0736,12.0736,12.0053,12.0122,154300.0
2009-03-19 13:40:00,17.6,17.7,17.58,17.64,63900.0,12.019,12.0873,12.0053,12.0463,63900.0
2009-03-19 13:50:00,17.64,17.67,17.59,17.6,78200.0,12.0463,12.0668,12.0122,12.019,78200.0
2009-03-19 14:00:00,17.6,17.65,17.59,17.6,80000.0,12.019,12.0531,12.0122,12.019,80000.0
2009-03-19 14:10:00,17.6,17.61,17.56,17.59,78500.0,12.019,12.0258,11.9917,12.0122,78500.0
2009-03-19 14:20:00,17.58,17.59,17.53,17.59,41500.0,12.0053,12.0122,11.9712,12.0122,41500.0
2009-03-19 14:30:00,17.59,17.6,17.55,17.59,66300.0,12.0122,12.019,11.9848,12.0122,66300.0
2009-03-19 14:40:00,17.58,17.61,17.55,17.59,104500.0,12.0053,12.0258,11.9848,12.0122,104500.0
2009-03-19 14:50:00,17.59,17.66,17.57,17.64,143400.0,12.0122,12.06,11.9985,12.0463,143400.0
2009-03-19 15:00:00,17.63,17.66,17.6,17.6,161400.0,12.0395,12.06,12.019,12.019,161400.0
2009-03-19 15:10:00,17.6,17.61,17.55,17.58,90200.0,12.019,12.0258,11.9848,12.0053,90200.0
2009-03-19 15:20:00,17.57,17.58,17.5,17.54,125100.0,11.9985,12.0053,11.9507,11.978,125100.0
2009-03-19 15:30:00,17.55,17.64,17.53,17.58,201500.0,11.9848,12.0463,11.9712,12.0053,201500.0
2009-03-19 15:40:00,17.58,17.65,17.55,17.64,183000.0,12.0053,12.0531,11.9848,12.0463,183000.0
2009-03-19 15:50:00,17.64,17.65,17.5,17.59,189000.0,12.0463,12.0531,11.9507,12.0122,189000.0
2009-03-20 09:30:00,17.59,17.86,17.55,17.82,597000.0,12.0122,12.1965,11.9848,12.1692,597000.0
2009-03-20 09:40:00,17.83,17.83,17.67,17.71,37200.0,12.1761,12.1761,12.0668,12.0941,37200.0
2009-03-20 09:50:00,17.7,17.75,17.5,17.53,74100.0,12.0873,12.1214,11.9507,11.9712,74100.0
2009-03-20 10:00:00,17.53,17.55,17.36,17.4,85000.0,11.9712,11.9848,11.8551,11.8824,85000.0
2009-03-20 10:10:00,17.41,17.42,17.33,17.35,39000.0,11.8892,11.8961,11.8346,11.8483,39000.0
2009-03-20 10:20:00,17.35,17.44,17.35,17.41,50100.0,11.8483,11.9097,11.8483,11.8892,50100.0
2009-03-20 10:30:00,17.42,17.48,17.4,17.47,69100.0,11.8961,11.937,11.8824,11.9302,69100.0
2009-03-20 10:40:00,17.46,17.6,17.46,17.6,62000.0,11.9234,12.019,11.9234,12.019,62000.0
2009-03-20 10:50:00,17.6,17.66,17.6,17.64,50400.0,12.019,12.06,12.019,12.0463,50400.0
2009-03-20 11:00:00,17.66,17.68,17.59,17.59,73000.0,12.06,12.0736,12.0122,12.0122,73000.0
2009-03-20 11:10:00,17.59,17.6,17.51,17.58,98700.0,12.0122,12.019,11.9575,12.0053,98700.0
2009-03-20 11:20:00,17.58,17.63,17.57,17.57,34500.0,12.0053,12.0395,11.9985,11.9985,34500.0
2009-03-20 11:30:00,17.57,17.62,17.52,17.52,32000.0,11.9985,12.0326,11.9644,11.9644,32000.0
2009-03-20 11:40:00,17.53,17.58,17.52,17.53,23000.0,11.9712,12.0053,11.9644,11.9712,23000.0
2009-03-20 11:50:00,17.5,17.53,17.47,17.48,22400.0,11.9507,11.9712,11.9302,11.937,22400.0
2009-03-20 12:00:00,17.48,17.49,17.45,17.45,17700.0,11.937,11.9439,11.9165,11.9165,17700.0
2009-03-20 12:10:00,17.46,17.49,17.46,17.49,24800.0,11.9234,11.9439,11.9234,11.9439,24800.0
2009-03-20 12:20:00,17.49,17.49,17.46,17.47,14100.0,11.9439,11.9439,11.9234,11.9302,14100.0
2009-03-20 12:30:00,17.47,17.51,17.45,17.45,20600.0,11.9302,11.9575,11.9165,11.9165,20600.0
2009-03-20 12:40:00,17.46,17.47,17.37,17.39,49200.0,11.9234,11.9302,11.8619,11.8756,49200.0
2009-03-20 12:50:00,17.4,17.4,17.34,17.34,34100.0,11.8824,11.8824,11.8414,11.8414,34100.0
2009-03-20 13:00:00,17.34,17.34,17.27,17.27,37500.0,11.8414,11.8414,11.7936,11.7936,37500.0
2009-03-20 13:10:00,17.27,17.3,17.26,17.27,21200.0,11.7936,11.8141,11.7868,11.7936,21200.0
2009-03-20 13:20:00,17.27,17.27,17.21,17.22,28500.0,11.7936,11.7936,11.7527,11.7595,28500.0
2009-03-20 13:30:00,17.21,17.22,17.18,17.19,37800.0,11.7527,11.7595,11.7322,11.739,37800.0
2009-03-20 13:40:00,17.19,17.2,17.16,17.17,18500.0,11.739,11.7458,11.7185,11.7253,18500.0
2009-03-20 13:50:00,17.18,17.19,17.1,17.12,30000.0,11.7322,11.739,11.6775,11.6912,30000.0
2009-03-20 14:00:00,17.12,17.12,17.05,17.05,36600.0,11.6912,11.6912,11.6434,11.6434,36600.0
2009-03-20 14:10:00,17.05,17.11,17.04,17.11,41100.0,11.6434,11.6844,11.6366,11.6844,41100.0
2009-03-20 14:20:00,17.09,17.12,17.07,17.1,42900.0,11.6707,11.6912,11.657,11.6775,42900.0
2009-03-20 14:30:00,17.1,17.15,17.07,17.14,60700.0,11.6775,11.7117,11.657,11.7049,60700.0
2009-03-20 14:40:00,17.14,17.15,17.04,17.08,59300.0,11.7049,11.7117,11.6366,11.6639,59300.0
2009-03-20 14:50:00,17.09,17.13,17.03,17.13,51100.0,11.6707,11.698,11.6297,11.698,51100.0
2009-03-20 15:00:00,17.12,17.13,17.05,17.07,64600.0,11.6912,11.698,11.6434,11.657,64600.0
2009-03-20 15:10:00,17.06,17.08,16.98,16.98,61600.0,11.6502,11.6639,11.5956,11.5956,61600.0
2009-03-20 15:20:00,16.98,17.09,16.97,17.01,62300.0,11.5956,11.6707,11.5888,11.6161,62300.0
2009-03-20 15:30:00,17.02,17.14,17.01,17.04,92400.0,11.6229,11.7049,11.6161,11.6366,92400.0
2009-03-20 15:40:00,17.04,17.05,16.94,16.94,165400.0,11.6366,11.6434,11.5683,11.5683,165400.0
2009-03-20 15:50:00,16.94,17.03,16.94,16.99,213600.0,11.5683,11.6297,11.5683,11.6024,213600.0
2009-03-23 09:30:00,17.23,17.4,16.75,17.1,120600.0,11.7663,11.8824,11.4385,11.6775,120600.0
2009-03-23 09:40:00,17.1,17.11,17.0,17.04,66600.0,11.6775,11.6844,11.6092,11.6366,66600.0
2009-03-23 09:50:00,17.03,17.05,16.96,17.05,66500.0,11.6297,11.6434,11.5819,11.6434,66500.0
2009-03-23 10:00:00,17.06,17.13,17.01,17.04,87800.0,11.6502,11.698,11.6161,11.6366,87800.0
2009-03-23 10:10:00,17.03,17.08,16.97,17.04,60000.0,11.6297,11.6639,11.5888,11.6366,60000.0
2009-03-23 10:20:00,17.04,17.09,17.03,17.05,45400.0,11.6366,11.6707,11.6297,11.6434,45400.0
2009-03-23 10:30:00,17.05,17.12,17.04,17.09,53200.0,11.6434,11.6912,11.6366,11.6707,53200.0
2009-03-23 10:40:00,17.08,17.15,17.07,17.15,54100.0,11.6639,11.7117,11.657,11.7117,54100.0
2009-03-23 10:50:00,17.16,17.21,17.14,17.18,69300.0,11.7185,11.7527,11.7049,11.7322,69300.0
2009-03-23 11:00:00,17.18,17.22,17.16,17.21,51600.0,11.7322,11.7595,11.7185,11.7527,51600.0
2009-03-23 11:10:00,17.22,17.26,17.16,17.25,65300.0,11.7595,11.7868,11.7185,11.78,65300.0
2009-03-23 11:20:00,17.26,17.28,17.18,17.24,114400.0,11.7868,11.8005,11.7322,11.7731,114400.0
2009-03-23 11:30:00,17.25,17.31,17.25,17.3,26200.0,11.78,11.8209,11.78,11.8141,26200.0
2009-03-23 11:40:00,17.3,17.35,17.3,17.32,33600.0,11.8141,11.8483,11.8141,11.8278,33600.0
2009-03-23 11:50:00,17.32,17.49,17.32,17.45,40100.0,11.8278,11.9439,11.8278,11.9165,40100.0
2009-03-23 12:00:00,17.46,17.47,17.37,17.38,73600.0,11.9234,11.9302,11.8619,11.8687,73600.0
2009-03-23 12:10:00,17.38,17.44,17.38,17.38,67700.0,11.8687,11.9097,11.8687,11.8687,67700.0
2009-03-23 12:20:00,17.37,17.41,17.35,17.41,11600.0,11.8619,11.8892,11.8483,11.8892,11600.0
2009-03-23 12:30:00,17.41,17.43,17.32,17.32,34000.0,11.8892,11.9029,11.8278,11.8278,34000.0
2009-03-23 12:40:00,17.32,17.33,17.28,17.29,31800.0,11.8278,11.8346,11.8005,11.8073,31800.0
2009-03-23 12:50:00,17.3,17.33,17.27,17.29,24600.0,11.8141,11.8346,11.7936,11.8073,24600.0
2009-03-23 13:00:00,17.29,17.31,17.25,17.27,12700.0,11.8073,11.8209,11.78,11.7936,12700.0
2009-03-23 13:10:00,17.28,17.38,17.27,17.27,82000.0,11.8005,11.8687,11.7936,11.7936,82000.0
2009-03-23 13:20:00,17.27,17.3,17.16,17.19,80900.0,11.7936,11.8141,11.7185,11.739,80900.0
2009-03-23 13:30:00,17.18,17.2,17.12,17.13,48400.0,11.7322,11.7458,11.6912,11.698,48400.0
2009-03-23 13:40:00,17.12,17.2,17.12,17.19,27500.0,11.6912,11.7458,11.6912,11.739,27500.0
2009-03-23 13:50:00,17.2,17.24,17.13,17.15,83300.0,11.7458,11.7731,11.698,11.7117,83300.0
2009-03-23 14:00:00,17.16,17.18,17.13,17.13,36700.0,11.7185,11.7322,11.698,11.698,36700.0
2009-03-23 14:10:00,17.14,17.14,17.08,17.11,47300.0,11.7049,11.7049,11.6639,11.6844,47300.0
2009-03-23 14:20:00,17.12,17.18,17.11,17.14,32900.0,11.6912,11.7322,11.6844,11.7049,32900.0
2009-03-23 14:30:00,17.13,17.19,17.13,17.14,69700.0,11.698,11.739,11.698,11.7049,69700.0
2009-03-23 14:40:00,17.14,17.24,17.12,17.24,71400.0,11.7049,11.7731,11.6912,11.7731,71400.0
2009-03-23 14:50:00,17.23,17.38,17.21,17.33,92400.0,11.7663,11.8687,11.7527,11.8346,92400.0
2009-03-23 15:00:00,17.34,17.35,17.21,17.22,93500.0,11.8414,11.8483,11.7527,11.7595,93500.0
2009-03-23 15:10:00,17.22,17.35,17.21,17.33,145500.0,11.7595,11.8483,11.7527,11.8346,145500.0
2009-03-23 15:20:00,17.33,17.39,17.3,17.37,139800.0,11.8346,11.8756,11.8141,11.8619,139800.0
2009-03-23 15:30:00,17.4,17.42,17.35,17.42,156400.0,11.8824,11.8961,11.8483,11.8961,156400.0
2009-03-23 15:40:00,17.41,17.49,17.39,17.49,241700.0,11.8892,11.9439,11.8756,11.9439,241700.0
2009-03-23 15:50:00,17.48,17.56,17.44,17.56,345900.0,11.937,11.9917,11.9097,11.9917,345900.0
2009-03-24 09:30:00,17.37,17.59,17.22,17.35,84100.0,11.8619,12.0122,11.7595,11.8483,84100.0
2009-03-24 09:40:00,17.37,17.38,17.01,17.21,59400.0,11.8619,11.8687,11.6161,11.7527,59400.0
2009-03-24 09:50:00,17.21,17.26,17.08,17.12,78800.0,11.7527,11.7868,11.6639,11.6912,78800.0
2009-03-24 10:00:00,17.11,17.31,17.11,17.23,175700.0,11.6844,11.8209,11.6844,11.7663,175700.0
2009-03-24 10:10:00,17.23,17.23,17.13,17.16,73600.0,11.7663,11.7663,11.698,11.7185,73600.0
2009-03-24 10:20:00,17.17,17.22,17.05,17.06,63500.0,11.7253,11.7595,11.6434,11.6502,63500.0
2009-03-24 10:30:00,17.05,17.07,16.98,17.01,106400.0,11.6434,11.657,11.5956,11.6161,106400.0
2009-03-24 10:40:00,17.01,17.05,16.93,17.03,173600.0,11.6161,11.6434,11.5614,11.6297,173600.0
2009-03-24 10:50:00,17.03,17.08,17.01,17.05,30600.0,11.6297,11.6639,11.6161,11.6434,30600.0
2009-03-24 11:00:00,17.05,17.08,16.99,17.05,32800.0,11.6434,11.6639,11.6024,11.6434,32800.0
2009-03-24 11:10:00,17.06,17.12,17.04,17.07,47200.0,11.6502,11.6912,11.6366,11.657,47200.0
2009-03-24 11:20:00,17.07,17.24,17.06,17.2,70500.0,11.657,11.7731,11.6502,11.7458,70500.0
2009-03-24 11:30:00,17.19,17.26,17.19,17.25,45100.0,11.739,11.7868,11.739,11.78,45100.0
2009-03-24 11:40:00,17.25,17.33,17.25,17.33,94300.0,11.78,11.8346,11.78,11.8346,94300.0
2009-03-24 11:50:00,17.33,17.35,17.16,17.17,100700.0,11.8346,11.8483,11.7185,11.7253,100700.0
2009-03-24 12:00:00,17.17,17.19,17.15,17.16,30800.0,11.7253,11.739,11.7117,11.7185,30800.0
2009-03-24 12:10:00,17.15,17.25,17.13,17.24,123900.0,11.7117,11.78,11.698,11.7731,123900.0
2009-03-24 12:20:00,17.24,17.26,17.23,17.25,24400.0,11.7731,11.7868,11.7663,11.78,24400.0
2009-03-24 12:30:00,17.25,17.29,17.2,17.22,36600.0,11.78,11.8073,11.7458,11.7595,36600.0
2009-03-24 12:40:00,17.21,17.28,17.2,17.28,90400.0,11.7527,11.8005,11.7458,11.8005,90400.0
2009-03-24 12:50:00,17.28,17.42,17.27,17.42,71800.0,11.8005,11.8961,11.7936,11.8961,71800.0
2009-03-24 13:00:00,17.42,17.42,17.33,17.34,42600.0,11.8961,11.8961,11.8346,11.8414,42600.0
2009-03-24 13:10:00,17.35,17.43,17.28,17.41,66300.0,11.8483,11.9029,11.8005,11.8892,66300.0
2009-03-24 13:20:00,17.41,17.42,17.35,17.39,77100.0,11.8892,11.8961,11.8483,11.8756,77100.0
2009-03-24 13:30:00,17.38,17.4,17.26,17.27,91200.0,11.8687,11.8824,11.7868,11.7936,91200.0
2009-03-24 13:40:00,17.27,17.32,17.24,17.25,70200.0,11.7936,11.8278,11.7731,11.78,70200.0
2009-03-24 13:50:00,17.25,17.27,17.23,17.26,58000.0,11.78,11.7936,11.7663,11.7868,58000.0
2009-03-24 14:00:00,17.27,17.32,17.25,17.31,39600.0,11.7936,11.8278,11.78,11.8209,39600.0
2009-03-24 14:10:00,17.32,17.45,17.31,17.43,99500.0,11.8278,11.9165,11.8209,11.9029,99500.0
2009-03-24 14:20:00,17.44,17.51,17.42,17.43,98100.0,11.9097,11.9575,11.8961,11.9029,98100.0
2009-03-24 14:30:00,17.43,17.45,17.4,17.43,78700.0,11.9029,11.9165,11.8824,11.9029,78700.0
2009-03-24 14:40:00,17.43,17.43,17.38,17.39,80800.0,11.9029,11.9029,11.8687,11.8756,80800.0
2009-03-24 14:50:00,17.39,17.44,17.34,17.43,114000.0,11.8756,11.9097,11.8414,11.9029,114000.0
2009-03-24 15:00:00,17.44,17.5,17.38,17.4,185700.0,11.9097,11.9507,11.8687,11.8824,185700.0
2009-03-24 15:10:00,17.39,17.48,17.39,17.45,61400.0,11.8756,11.937,11.8756,11.9165,61400.0
2009-03-24 15:20:00,17.44,17.49,17.38,17.43,99000.0,11.9097,11.9439,11.8687,11.9029,99000.0
2009-03-24 15:30:00,17.43,17.53,17.4,17.49,215900.0,11.9029,11.9712,11.8824,11.9439,215900.0
2009-03-24 15:40:00,17.49,17.5,17.39,17.44,132300.0,11.9439,11.9507,11.8756,11.9097,132300.0
2009-03-24 15:50:00,17.44,17.45,17.32,17.34,263500.0,11.9097,11.9165,11.8278,11.8414,263500.0
2009-03-25 09:30:00,17.54,17.56,17.25,17.33,40600.0,11.978,11.9917,11.78,11.8346,40600.0
2009-03-25 09:40:00,17.36,17.43,17.26,17.32,38600.0,11.8551,11.9029,11.7868,11.8278,38600.0
2009-03-25 09:50:00,17.32,17.42,17.32,17.37,30100.0,11.8278,11.8961,11.8278,11.8619,30100.0
2009-03-25 10:00:00,17.37,17.53,17.31,17.53,83600.0,11.8619,11.9712,11.8209,11.9712,83600.0
2009-03-25 10:10:00,17.52,17.72,17.5,17.7,84200.0,11.9644,12.1009,11.9507,12.0873,84200.0
2009-03-25 10:20:00,17.68,17.72,17.66,17.7,41700.0,12.0736,12.1009,12.06,12.0873,41700.0
2009-03-25 10:30:00,17.7,17.83,17.68,17.82,82300.0,12.0873,12.1761,12.0736,12.1692,82300.0
2009-03-25 10:40:00,17.82,17.82,17.75,17.78,60000.0,12.1692,12.1692,12.1214,12.1419,60000.0
2009-03-25 10:50:00,17.79,17.85,17.76,17.8,114700.0,12.1487,12.1897,12.1282,12.1556,114700.0
2009-03-25 11:00:00,17.8,17.86,17.73,17.84,163500.0,12.1556,12.1965,12.1078,12.1829,163500.0
2009-03-25 11:10:00,17.85,17.9,17.74,17.76,139400.0,12.1897,12.2239,12.1146,12.1282,139400.0
2009-03-25 11:20:00,17.77,17.83,17.74,17.75,78400.0,12.1351,12.1761,12.1146,12.1214,78400.0
2009-03-25 11:30:00,17.75,17.77,17.74,17.76,55600.0,12.1214,12.1351,12.1146,12.1282,55600.0
2009-03-25 11:40:00,17.75,17.83,17.75,17.8,59500.0,12.1214,12.1761,12.1214,12.1556,59500.0
2009-03-25 11:50:00,17.81,17.84,17.8,17.82,51900.0,12.1624,12.1829,12.1556,12.1692,51900.0
2009-03-25 12:00:00,17.82,17.89,17.82,17.85,54500.0,12.1692,12.217,12.1692,12.1897,54500.0
2009-03-25 12:10:00,17.84,17.84,17.76,17.79,131500.0,12.1829,12.1829,12.1282,12.1487,131500.0
2009-03-25 12:20:00,17.79,17.83,17.71,17.79,101000.0,12.1487,12.1761,12.0941,12.1487,101000.0
2009-03-25 12:30:00,17.79,17.8,17.71,17.79,45300.0,12.1487,12.1556,12.0941,12.1487,45300.0
2009-03-25 12:40:00,17.78,17.8,17.72,17.73,94000.0,12.1419,12.1556,12.1009,12.1078,94000.0
2009-03-25 12:50:00,17.72,17.73,17.66,17.72,81000.0,12.1009,12.1078,12.06,12.1009,81000.0
2009-03-25 13:00:00,17.72,17.76,17.65,17.75,106700.0,12.1009,12.1282,12.0531,12.1214,106700.0
2009-03-25 13:10:00,17.75,17.77,17.7,17.7,113100.0,12.1214,12.1351,12.0873,12.0873,113100.0
2009-03-25 13:20:00,17.7,17.73,17.61,17.65,127000.0,12.0873,12.1078,12.0258,12.0531,127000.0
2009-03-25 13:30:00,17.65,17.67,17.62,17.66,112100.0,12.0531,12.0668,12.0326,12.06,112100.0
2009-03-25 13:40:00,17.66,17.67,17.61,17.63,106900.0,12.06,12.0668,12.0258,12.0395,106900.0
2009-03-25 13:50:00,17.63,17.73,17.62,17.67,68700.0,12.0395,12.1078,12.0326,12.0668,68700.0
2009-03-25 14:00:00,17.67,17.67,17.34,17.34,250700.0,12.0668,12.0668,11.8414,11.8414,250700.0
2009-03-25 14:10:00,17.34,17.37,17.31,17.36,71100.0,11.8414,11.8619,11.8209,11.8551,71100.0
2009-03-25 14:20:00,17.36,17.4,17.29,17.29,76600.0,11.8551,11.8824,11.8073,11.8073,76600.0
2009-03-25 14:30:00,17.29,17.34,17.19,17.19,116900.0,11.8073,11.8414,11.739,11.739,116900.0
2009-03-25 14:40:00,17.2,17.21,17.03,17.12,127900.0,11.7458,11.7527,11.6297,11.6912,127900.0
2009-03-25 14:50:00,17.13,17.13,17.03,17.03,78100.0,11.698,11.698,11.6297,11.6297,78100.0
2009-03-25 15:00:00,17.04,17.08,16.98,17.03,104000.0,11.6366,11.6639,11.5956,11.6297,104000.0
2009-03-25 15:10:00,17.03,17.16,17.03,17.12,52800.0,11.6297,11.7185,11.6297,11.6912,52800.0
2009-03-25 15:20:00,17.13,17.26,17.13,17.25,107200.0,11.698,11.7868,11.698,11.78,107200.0
2009-03-25 15:30:00,17.25,17.3,17.21,17.24,105400.0,11.78,11.8141,11.7527,11.7731,105400.0
2009-03-25 15:40:00,17.23,17.32,17.17,17.26,161400.0,11.7663,11.8278,11.7253,11.7868,161400.0
2009-03-25 15:50:00,17.25,17.48,17.22,17.46,272400.0,11.78,11.937,11.7595,11.9234,272400.0
2009-03-26 09:30:00,17.62,17.79,17.28,17.42,81800.0,12.0326,12.1487,11.8005,11.8961,81800.0
2009-03-26 09:40:00,17.42,17.55,17.4,17.48,46100.0,11.8961,11.9848,11.8824,11.937,46100.0
2009-03-26 09:50:00,17.48,17.49,17.36,17.41,35900.0,11.937,11.9439,11.8551,11.8892,35900.0
2009-03-26 10:00:00,17.42,17.47,17.39,17.45,32500.0,11.8961,11.9302,11.8756,11.9165,32500.0
2009-03-26 10:10:00,17.43,17.43,17.26,17.28,47000.0,11.9029,11.9029,11.7868,11.8005,47000.0
2009-03-26 10:20:00,17.29,17.3,17.18,17.19,47000.0,11.8073,11.8141,11.7322,11.739,47000.0
2009-03-26 10:30:00,17.19,17.38,17.16,17.35,74000.0,11.739,11.8687,11.7185,11.8483,74000.0
2009-03-26 10:40:00,17.35,17.35,17.29,17.29,44400.0,11.8483,11.8483,11.8073,11.8073,44400.0
2009-03-26 10:50:00,17.29,17.32,17.25,17.3,60800.0,11.8073,11.8278,11.78,11.8141,60800.0
2009-03-26 11:00:00,17.3,17.35,17.29,17.35,81600.0,11.8141,11.8483,11.8073,11.8483,81600.0
2009-03-26 11:10:00,17.35,17.47,17.35,17.47,40800.0,11.8483,11.9302,11.8483,11.9302,40800.0
2009-03-26 11:20:00,17.47,17.47,17.4,17.42,27000.0,11.9302,11.9302,11.8824,11.8961,27000.0
2009-03-26 11:30:00,17.42,17.58,17.41,17.55,29100.0,11.8961,12.0053,11.8892,11.9848,29100.0
2009-03-26 11:40:00,17.55,17.57,17.48,17.49,29000.0,11.9848,11.9985,11.937,11.9439,29000.0
2009-03-26 11:50:00,17.49,17.51,17.38,17.41,79400.0,11.9439,11.9575,11.8687,11.8892,79400.0
2009-03-26 12:00:00,17.42,17.54,17.42,17.48,37500.0,11.8961,11.978,11.8961,11.937,37500.0
2009-03-26 12:10:00,17.48,17.49,17.41,17.45,38700.0,11.937,11.9439,11.8892,11.9165,38700.0
2009-03-26 12:20:00,17.45,17.53,17.45,17.5,41800.0,11.9165,11.9712,11.9165,11.9507,41800.0
2009-03-26 12:30:00,17.51,17.52,17.42,17.51,50900.0,11.9575,11.9644,11.8961,11.9575,50900.0
2009-03-26 12:40:00,17.52,17.52,17.4,17.42,37400.0,11.9644,11.9644,11.8824,11.8961,37400.0
2009-03-26 12:50:00,17.43,17.43,17.38,17.42,25700.0,11.9029,11.9029,11.8687,11.8961,25700.0
2009-03-26 13:00:00,17.41,17.59,17.41,17.54,53600.0,11.8892,12.0122,11.8892,11.978,53600.0
2009-03-26 13:10:00,17.54,17.55,17.46,17.51,48800.0,11.978,11.9848,11.9234,11.9575,48800.0
2009-03-26 13:20:00,17.51,17.63,17.5,17.58,62400.0,11.9575,12.0395,11.9507,12.0053,62400.0
2009-03-26 13:30:00,17.58,17.6,17.47,17.52,43300.0,12.0053,12.019,11.9302,11.9644,43300.0
2009-03-26 13:40:00,17.51,17.51,17.45,17.5,36000.0,11.9575,11.9575,11.9165,11.9507,36000.0
2009-03-26 13:50:00,17.5,17.57,17.49,17.52,49900.0,11.9507,11.9985,11.9439,11.9644,49900.0
2009-03-26 14:00:00,17.52,17.6,17.52,17.54,85100.0,11.9644,12.019,11.9644,11.978,85100.0
2009-03-26 14:10:00,17.53,17.6,17.52,17.57,49300.0,11.9712,12.019,11.9644,11.9985,49300.0
2009-03-26 14:20:00,17.56,17.61,17.49,17.5,67100.0,11.9917,12.0258,11.9439,11.9507,67100.0
2009-03-26 14:30:00,17.5,17.58,17.47,17.54,57600.0,11.9507,12.0053,11.9302,11.978,57600.0
2009-03-26 14:40:00,17.53,17.56,17.49,17.51,65000.0,11.9712,11.9917,11.9439,11.9575,65000.0
2009-03-26 14:50:00,17.51,17.52,17.39,17.39,75300.0,11.9575,11.9644,11.8756,11.8756,75300.0
2009-03-26 15:00:00,17.39,17.56,17.38,17.5,102300.0,11.8756,11.9917,11.8687,11.9507,102300.0
2009-03-26 15:10:00,17.5,17.53,17.4,17.43,81200.0,11.9507,11.9712,11.8824,11.9029,81200.0
2009-03-26 15:20:00,17.42,17.54,17.41,17.53,94300.0,11.8961,11.978,11.8892,11.9712,94300.0
2009-03-26 15:30:00,17.53,17.57,17.49,17.52,143600.0,11.9712,11.9985,11.9439,11.9644,143600.0
2009-03-26 15:40:00,17.51,17.61,17.51,17.6,203200.0,11.9575,12.0258,11.9575,12.019,203200.0
2009-03-26 15:50:00,17.6,17.62,17.52,17.58,299700.0,12.019,12.0326,11.9644,12.0053,299700.0
2009-03-27 09:30:00,17.37,17.56,17.2,17.25,70100.0,11.8619,11.9917,11.7458,11.78,70100.0
2009-03-27 09:40:00,17.25,17.33,17.17,17.29,37800.0,11.78,11.8346,11.7253,11.8073,37800.0
2009-03-27 09:50:00,17.28,17.38,17.26,17.26,50300.0,11.8005,11.8687,11.7868,11.7868,50300.0
2009-03-27 10:00:00,17.27,17.29,17.2,17.21,45600.0,11.7936,11.8073,11.7458,11.7527,45600.0
2009-03-27 10:10:00,17.21,17.25,17.17,17.17,48500.0,11.7527,11.78,11.7253,11.7253,48500.0
2009-03-27 10:20:00,17.17,17.26,17.17,17.25,36300.0,11.7253,11.7868,11.7253,11.78,36300.0
2009-03-27 10:30:00,17.25,17.3,17.18,17.27,47600.0,11.78,11.8141,11.7322,11.7936,47600.0
2009-03-27 10:40:00,17.28,17.28,17.21,17.21,25500.0,11.8005,11.8005,11.7527,11.7527,25500.0
2009-03-27 10:50:00,17.22,17.32,17.2,17.26,25900.0,11.7595,11.8278,11.7458,11.7868,25900.0
2009-03-27 11:00:00,17.27,17.35,17.24,17.35,61600.0,11.7936,11.8483,11.7731,11.8483,61600.0
2009-03-27 11:10:00,17.34,17.41,17.32,17.4,75800.0,11.8414,11.8892,11.8278,11.8824,75800.0
2009-03-27 11:20:00,17.4,17.47,17.4,17.44,45300.0,11.8824,11.9302,11.8824,11.9097,45300.0
2009-03-27 11:30:00,17.44,17.45,17.37,17.42,53700.0,11.9097,11.9165,11.8619,11.8961,53700.0
2009-03-27 11:40:00,17.42,17.48,17.41,17.47,68900.0,11.8961,11.937,11.8892,11.9302,68900.0
2009-03-27 11:50:00,17.48,17.51,17.45,17.48,55800.0,11.937,11.9575,11.9165,11.937,55800.0
2009-03-27 12:00:00,17.48,17.51,17.46,17.49,21000.0,11.937,11.9575,11.9234,11.9439,21000.0
2009-03-27 12:10:00,17.49,17.49,17.32,17.32,25600.0,11.9439,11.9439,11.8278,11.8278,25600.0
2009-03-27 12:20:00,17.33,17.33,17.23,17.24,69600.0,11.8346,11.8346,11.7663,11.7731,69600.0
2009-03-27 12:30:00,17.23,17.32,17.23,17.28,31900.0,11.7663,11.8278,11.7663,11.8005,31900.0
2009-03-27 12:40:00,17.27,17.38,17.27,17.34,23700.0,11.7936,11.8687,11.7936,11.8414,23700.0
2009-03-27 12:50:00,17.34,17.34,17.29,17.31,33300.0,11.8414,11.8414,11.8073,11.8209,33300.0
2009-03-27 13:00:00,17.32,17.38,17.31,17.38,60000.0,11.8278,11.8687,11.8209,11.8687,60000.0
2009-03-27 13:10:00,17.38,17.41,17.37,17.39,29200.0,11.8687,11.8892,11.8619,11.8756,29200.0
2009-03-27 13:20:00,17.4,17.46,17.39,17.45,31600.0,11.8824,11.9234,11.8756,11.9165,31600.0
2009-03-27 13:30:00,17.45,17.55,17.45,17.54,140200.0,11.9165,11.9848,11.9165,11.978,140200.0
2009-03-27 13:40:00,17.54,17.56,17.46,17.46,107700.0,11.978,11.9917,11.9234,11.9234,107700.0
2009-03-27 13:50:00,17.46,17.52,17.45,17.52,83000.0,11.9234,11.9644,11.9165,11.9644,83000.0
2009-03-27 14:00:00,17.52,17.55,17.5,17.53,62500.0,11.9644,11.9848,11.9507,11.9712,62500.0
2009-03-27 14:10:00,17.53,17.56,17.53,17.55,48500.0,11.9712,11.9917,11.9712,11.9848,48500.0
2009-03-27 14:20:00,17.55,17.63,17.53,17.63,111400.0,11.9848,12.0395,11.9712,12.0395,111400.0
2009-03-27 14:30:00,17.62,17.65,17.58,17.58,107100.0,12.0326,12.0531,12.0053,12.0053,107100.0
2009-03-27 14:40:00,17.59,17.62,17.53,17.56,71000.0,12.0122,12.0326,11.9712,11.9917,71000.0
2009-03-27 14:50:00,17.56,17.65,17.53,17.63,110900.0,11.9917,12.0531,11.9712,12.0395,110900.0
2009-03-27 15:00:00,17.63,17.71,17.63,17.7,141600.0,12.0395,12.0941,12.0395,12.0873,141600.0
2009-03-27 15:10:00,17.7,17.71,17.66,17.67,111600.0,12.0873,12.0941,12.06,12.0668,111600.0
2009-03-27 15:20:00,17.67,17.67,17.54,17.54,113300.0,12.0668,12.0668,11.978,11.978,113300.0
2009-03-27 15:30:00,17.53,17.63,17.53,17.55,174700.0,11.9712,12.0395,11.9712,11.9848,174700.0
2009-03-27 15:40:00,17.55,17.58,17.54,17.55,142600.0,11.9848,12.0053,11.978,11.9848,142600.0
2009-03-27 15:50:00,17.56,17.57,17.52,17.56,231300.0,11.9917,11.9985,11.9644,11.9917,231300.0
2009-03-30 09:30:00,16.97,17.15,16.92,17.13,100900.0,11.7197,11.844,11.6851,11.8302,100900.0
2009-03-30 09:40:00,17.11,17.23,17.08,17.21,141000.0,11.8164,11.8992,11.7956,11.8854,141000.0
2009-03-30 09:50:00,17.21,17.36,17.16,17.36,101600.0,11.8854,11.989,11.8509,11.989,101600.0
2009-03-30 10:00:00,17.36,17.4,17.31,17.4,101400.0,11.989,12.0166,11.9545,12.0166,101400.0
2009-03-30 10:10:00,17.39,17.4,17.29,17.32,57700.0,12.0097,12.0166,11.9407,11.9614,57700.0
2009-03-30 10:20:00,17.32,17.32,17.27,17.29,47900.0,11.9614,11.9614,11.9269,11.9407,47900.0
2009-03-30 10:30:00,17.28,17.32,17.18,17.24,83500.0,11.9338,11.9614,11.8647,11.9061,83500.0
2009-03-30 10:40:00,17.24,17.26,17.14,17.14,48700.0,11.9061,11.9199,11.8371,11.8371,48700.0
2009-03-30 10:50:00,17.15,17.17,17.12,17.15,36200.0,11.844,11.8578,11.8233,11.844,36200.0
2009-03-30 11:00:00,17.14,17.16,17.1,17.1,52000.0,11.8371,11.8509,11.8094,11.8094,52000.0
2009-03-30 11:10:00,17.1,17.21,17.1,17.2,56100.0,11.8094,11.8854,11.8094,11.8785,56100.0
2009-03-30 11:20:00,17.2,17.21,17.08,17.11,134500.0,11.8785,11.8854,11.7956,11.8164,134500.0
2009-03-30 11:30:00,17.12,17.2,17.1,17.19,162000.0,11.8233,11.8785,11.8094,11.8716,162000.0
2009-03-30 11:40:00,17.2,17.22,17.14,17.16,117400.0,11.8785,11.8923,11.8371,11.8509,117400.0
2009-03-30 11:50:00,17.15,17.16,17.11,17.13,28800.0,11.844,11.8509,11.8164,11.8302,28800.0
2009-03-30 12:00:00,17.13,17.13,17.1,17.1,34600.0,11.8302,11.8302,11.8094,11.8094,34600.0
2009-03-30 12:10:00,17.1,17.13,17.09,17.12,106500.0,11.8094,11.8302,11.8025,11.8233,106500.0
2009-03-30 12:20:00,17.13,17.13,17.1,17.1,87700.0,11.8302,11.8302,11.8094,11.8094,87700.0
2009-03-30 12:30:00,17.1,17.11,17.07,17.07,157100.0,11.8094,11.8164,11.7887,11.7887,157100.0
2009-03-30 12:40:00,17.07,17.09,17.03,17.06,44200.0,11.7887,11.8025,11.7611,11.7818,44200.0
2009-03-30 12:50:00,17.05,17.06,16.99,16.99,61400.0,11.7749,11.7818,11.7335,11.7335,61400.0
2009-03-30 13:00:00,16.98,16.99,16.92,16.93,37400.0,11.7266,11.7335,11.6851,11.692,37400.0
2009-03-30 13:10:00,16.93,16.95,16.92,16.92,97400.0,11.692,11.7059,11.6851,11.6851,97400.0
2009-03-30 13:20:00,16.92,17.02,16.91,17.02,91600.0,11.6851,11.7542,11.6782,11.7542,91600.0
2009-03-30 13:30:00,17.01,17.02,16.88,16.88,36100.0,11.7473,11.7542,11.6575,11.6575,36100.0
2009-03-30 13:40:00,16.88,16.89,16.83,16.85,85100.0,11.6575,11.6644,11.623,11.6368,85100.0
2009-03-30 13:50:00,16.85,16.87,16.81,16.82,21200.0,11.6368,11.6506,11.6092,11.6161,21200.0
2009-03-30 14:00:00,16.81,16.86,16.8,16.83,29900.0,11.6092,11.6437,11.6023,11.623,29900.0
2009-03-30 14:10:00,16.82,16.93,16.82,16.9,62500.0,11.6161,11.692,11.6161,11.6713,62500.0
2009-03-30 14:20:00,16.9,16.9,16.79,16.79,59200.0,11.6713,11.6713,11.5954,11.5954,59200.0
2009-03-30 14:30:00,16.8,16.82,16.78,16.8,41100.0,11.6023,11.6161,11.5885,11.6023,41100.0
2009-03-30 14:40:00,16.8,16.82,16.75,16.76,79200.0,11.6023,11.6161,11.5677,11.5746,79200.0
2009-03-30 14:50:00,16.76,16.76,16.69,16.7,91700.0,11.5746,11.5746,11.5263,11.5332,91700.0
2009-03-30 15:00:00,16.7,16.76,16.69,16.75,75200.0,11.5332,11.5746,11.5263,11.5677,75200.0
2009-03-30 15:10:00,16.75,16.82,16.75,16.76,96000.0,11.5677,11.6161,11.5677,11.5746,96000.0
2009-03-30 15:20:00,16.76,16.83,16.75,16.77,97000.0,11.5746,11.623,11.5677,11.5815,97000.0
2009-03-30 15:30:00,16.77,16.83,16.77,16.77,127500.0,11.5815,11.623,11.5815,11.5815,127500.0
2009-03-30 15:40:00,16.77,16.79,16.74,16.75,133900.0,11.5815,11.5954,11.5608,11.5677,133900.0
2009-03-30 15:50:00,16.76,16.85,16.75,16.82,239200.0,11.5746,11.6368,11.5677,11.6161,239200.0
2009-03-31 09:30:00,17.45,17.45,16.82,17.08,83600.0,12.0512,12.0512,11.6161,11.7956,83600.0
2009-03-31 09:40:00,17.08,17.08,16.97,17.06,49100.0,11.7956,11.7956,11.7197,11.7818,49100.0
2009-03-31 09:50:00,17.06,17.08,17.02,17.06,51900.0,11.7818,11.7956,11.7542,11.7818,51900.0
2009-03-31 10:00:00,17.06,17.22,17.0,17.22,69400.0,11.7818,11.8923,11.7404,11.8923,69400.0
2009-03-31 10:10:00,17.21,17.23,17.09,17.12,36300.0,11.8854,11.8992,11.8025,11.8233,36300.0
2009-03-31 10:20:00,17.11,17.17,17.09,17.13,33600.0,11.8164,11.8578,11.8025,11.8302,33600.0
2009-03-31 10:30:00,17.14,17.22,17.11,17.2,208400.0,11.8371,11.8923,11.8164,11.8785,208400.0
2009-03-31 10:40:00,17.22,17.38,17.18,17.27,93400.0,11.8923,12.0028,11.8647,11.9269,93400.0
2009-03-31 10:50:00,17.28,17.29,17.19,17.22,55900.0,11.9338,11.9407,11.8716,11.8923,55900.0
2009-03-31 11:00:00,17.22,17.23,17.2,17.22,54100.0,11.8923,11.8992,11.8785,11.8923,54100.0
2009-03-31 11:10:00,17.22,17.23,17.2,17.22,56000.0,11.8923,11.8992,11.8785,11.8923,56000.0
2009-03-31 11:20:00,17.21,17.22,17.2,17.2,42900.0,11.8854,11.8923,11.8785,11.8785,42900.0
2009-03-31 11:30:00,17.2,17.22,17.15,17.22,50300.0,11.8785,11.8923,11.844,11.8923,50300.0
2009-03-31 11:40:00,17.22,17.27,17.21,17.24,20700.0,11.8923,11.9269,11.8854,11.9061,20700.0
2009-03-31 11:50:00,17.24,17.26,17.2,17.2,14200.0,11.9061,11.9199,11.8785,11.8785,14200.0
2009-03-31 12:00:00,17.2,17.22,17.18,17.2,37200.0,11.8785,11.8923,11.8647,11.8785,37200.0
2009-03-31 12:10:00,17.21,17.3,17.2,17.3,54700.0,11.8854,11.9476,11.8785,11.9476,54700.0
2009-03-31 12:20:00,17.3,17.3,17.19,17.22,77400.0,11.9476,11.9476,11.8716,11.8923,77400.0
2009-03-31 12:30:00,17.23,17.25,17.16,17.17,85200.0,11.8992,11.913,11.8509,11.8578,85200.0
2009-03-31 12:40:00,17.17,17.22,17.17,17.2,54400.0,11.8578,11.8923,11.8578,11.8785,54400.0
2009-03-31 12:50:00,17.2,17.25,17.2,17.25,45300.0,11.8785,11.913,11.8785,11.913,45300.0
2009-03-31 13:00:00,17.24,17.29,17.24,17.28,89800.0,11.9061,11.9407,11.9061,11.9338,89800.0
2009-03-31 13:10:00,17.29,17.33,17.29,17.3,57100.0,11.9407,11.9683,11.9407,11.9476,57100.0
2009-03-31 13:20:00,17.31,17.33,17.3,17.3,23800.0,11.9545,11.9683,11.9476,11.9476,23800.0
2009-03-31 13:30:00,17.3,17.33,17.28,17.3,43500.0,11.9476,11.9683,11.9338,11.9476,43500.0
2009-03-31 13:40:00,17.29,17.35,17.29,17.34,60200.0,11.9407,11.9821,11.9407,11.9752,60200.0
2009-03-31 13:50:00,17.33,17.39,17.33,17.37,62500.0,11.9683,12.0097,11.9683,11.9959,62500.0
2009-03-31 14:00:00,17.37,17.42,17.36,17.42,53200.0,11.9959,12.0304,11.989,12.0304,53200.0
2009-03-31 14:10:00,17.41,17.51,17.4,17.51,156100.0,12.0235,12.0926,12.0166,12.0926,156100.0
2009-03-31 14:20:00,17.5,17.5,17.41,17.42,30000.0,12.0857,12.0857,12.0235,12.0304,30000.0
2009-03-31 14:30:00,17.42,17.5,17.42,17.5,63900.0,12.0304,12.0857,12.0304,12.0857,63900.0
2009-03-31 14:40:00,17.49,17.53,17.48,17.51,90000.0,12.0788,12.1064,12.0719,12.0926,90000.0
2009-03-31 14:50:00,17.52,17.54,17.48,17.49,43500.0,12.0995,12.1133,12.0719,12.0788,43500.0
2009-03-31 15:00:00,17.49,17.5,17.43,17.43,78500.0,12.0788,12.0857,12.0373,12.0373,78500.0
2009-03-31 15:10:00,17.44,17.44,17.35,17.35,58400.0,12.0443,12.0443,11.9821,11.9821,58400.0
2009-03-31 15:20:00,17.36,17.39,17.34,17.39,49900.0,11.989,12.0097,11.9752,12.0097,49900.0
2009-03-31 15:30:00,17.39,17.39,17.23,17.26,258300.0,12.0097,12.0097,11.8992,11.9199,258300.0
2009-03-31 15:40:00,17.26,17.28,17.15,17.15,225600.0,11.9199,11.9338,11.844,11.844,225600.0
2009-03-31 15:50:00,17.15,17.26,17.14,17.16,329500.0,11.844,11.9199,11.8371,11.8509,329500.0
2009-04-01 09:30:00,16.94,16.99,16.31,16.51,207300.0,11.6989,11.7335,11.2639,11.402,207300.0
2009-04-01 09:40:00,16.51,16.72,16.5,16.61,79900.0,11.402,11.547,11.3951,11.471,79900.0
2009-04-01 09:50:00,16.61,16.64,16.57,16.62,62600.0,11.471,11.4918,11.4434,11.478,62600.0
2009-04-01 10:00:00,16.63,16.73,16.59,16.68,97600.0,11.4849,11.5539,11.4572,11.5194,97600.0
2009-04-01 10:10:00,16.69,16.8,16.68,16.76,95800.0,11.5263,11.6023,11.5194,11.5746,95800.0
2009-04-01 10:20:00,16.76,16.82,16.68,16.7,88600.0,11.5746,11.6161,11.5194,11.5332,88600.0
2009-04-01 10:30:00,16.69,16.7,16.65,16.68,180100.0,11.5263,11.5332,11.4987,11.5194,180100.0
2009-04-01 10:40:00,16.69,16.76,16.68,16.75,87400.0,11.5263,11.5746,11.5194,11.5677,87400.0
2009-04-01 10:50:00,16.76,16.93,16.76,16.89,141200.0,11.5746,11.692,11.5746,11.6644,141200.0
2009-04-01 11:00:00,16.89,16.97,16.89,16.93,40300.0,11.6644,11.7197,11.6644,11.692,40300.0
2009-04-01 11:10:00,16.92,16.93,16.83,16.84,48500.0,11.6851,11.692,11.623,11.6299,48500.0
2009-04-01 11:20:00,16.84,16.92,16.81,16.9,62300.0,11.6299,11.6851,11.6092,11.6713,62300.0
2009-04-01 11:30:00,16.89,16.96,16.89,16.94,34700.0,11.6644,11.7128,11.6644,11.6989,34700.0
2009-04-01 11:40:00,16.94,17.02,16.94,16.94,92300.0,11.6989,11.7542,11.6989,11.6989,92300.0
2009-04-01 11:50:00,16.94,16.96,16.92,16.92,54900.0,11.6989,11.7128,11.6851,11.6851,54900.0
2009-04-01 12:00:00,16.93,16.97,16.93,16.95,46900.0,11.692,11.7197,11.692,11.7059,46900.0
2009-04-01 12:10:00,16.95,17.07,16.95,17.07,21700.0,11.7059,11.7887,11.7059,11.7887,21700.0
2009-04-01 12:20:00,17.06,17.07,16.98,17.0,39200.0,11.7818,11.7887,11.7266,11.7404,39200.0
2009-04-01 12:30:00,17.0,17.09,16.97,17.03,217900.0,11.7404,11.8025,11.7197,11.7611,217900.0
2009-04-01 12:40:00,17.04,17.07,16.99,17.0,177200.0,11.768,11.7887,11.7335,11.7404,177200.0
2009-04-01 12:50:00,16.99,17.0,16.92,16.93,46300.0,11.7335,11.7404,11.6851,11.692,46300.0
2009-04-01 13:00:00,16.93,16.93,16.86,16.86,60400.0,11.692,11.692,11.6437,11.6437,60400.0
2009-04-01 13:10:00,16.86,16.92,16.86,16.92,45800.0,11.6437,11.6851,11.6437,11.6851,45800.0
2009-04-01 13:20:00,16.92,16.96,16.91,16.96,23800.0,11.6851,11.7128,11.6782,11.7128,23800.0
2009-04-01 13:30:00,16.95,17.03,16.94,17.02,48900.0,11.7059,11.7611,11.6989,11.7542,48900.0
2009-04-01 13:40:00,17.01,17.02,16.96,16.97,34000.0,11.7473,11.7542,11.7128,11.7197,34000.0
2009-04-01 13:50:00,16.98,17.03,16.96,17.01,64200.0,11.7266,11.7611,11.7128,11.7473,64200.0
2009-04-01 14:00:00,17.01,17.05,16.98,17.03,82900.0,11.7473,11.7749,11.7266,11.7611,82900.0
2009-04-01 14:10:00,17.02,17.1,17.02,17.1,59500.0,11.7542,11.8094,11.7542,11.8094,59500.0
2009-04-01 14:20:00,17.1,17.1,17.08,17.08,64600.0,11.8094,11.8094,11.7956,11.7956,64600.0
2009-04-01 14:30:00,17.08,17.1,17.06,17.06,83400.0,11.7956,11.8094,11.7818,11.7818,83400.0
2009-04-01 14:40:00,17.07,17.07,16.96,16.99,87500.0,11.7887,11.7887,11.7128,11.7335,87500.0
2009-04-01 14:50:00,16.99,17.01,16.98,16.99,70200.0,11.7335,11.7473,11.7266,11.7335,70200.0
2009-04-01 15:00:00,16.99,17.0,16.82,16.85,174300.0,11.7335,11.7404,11.6161,11.6368,174300.0
2009-04-01 15:10:00,16.85,16.85,16.75,16.79,148100.0,11.6368,11.6368,11.5677,11.5954,148100.0
2009-04-01 15:20:00,16.79,16.83,16.78,16.8,142100.0,11.5954,11.623,11.5885,11.6023,142100.0
2009-04-01 15:30:00,16.8,16.91,16.78,16.91,175600.0,11.6023,11.6782,11.5885,11.6782,175600.0
2009-04-01 15:40:00,16.91,16.94,16.85,16.87,212500.0,11.6782,11.6989,11.6368,11.6506,212500.0
2009-04-01 15:50:00,16.86,16.91,16.85,16.86,260600.0,11.6437,11.6782,11.6368,11.6437,260600.0
2009-04-02 09:30:00,17.13,17.13,16.68,16.77,182100.0,11.8302,11.8302,11.5194,11.5815,182100.0
2009-04-02 09:40:00,16.77,16.94,16.7,16.9,57800.0,11.5815,11.6989,11.5332,11.6713,57800.0
2009-04-02 09:50:00,16.9,17.09,16.82,17.06,117400.0,11.6713,11.8025,11.6161,11.7818,117400.0
2009-04-02 10:00:00,17.06,17.2,17.06,17.18,84300.0,11.7818,11.8785,11.7818,11.8647,84300.0
2009-04-02 10:10:00,17.2,17.26,17.14,17.23,99100.0,11.8785,11.9199,11.8371,11.8992,99100.0
2009-04-02 10:20:00,17.23,17.26,17.17,17.23,83400.0,11.8992,11.9199,11.8578,11.8992,83400.0
2009-04-02 10:30:00,17.24,17.26,17.24,17.24,27700.0,11.9061,11.9199,11.9061,11.9061,27700.0
2009-04-02 10:40:00,17.25,17.27,17.2,17.24,54400.0,11.913,11.9269,11.8785,11.9061,54400.0
2009-04-02 10:50:00,17.25,17.36,17.22,17.36,186900.0,11.913,11.989,11.8923,11.989,186900.0
2009-04-02 11:00:00,17.37,17.37,17.3,17.32,114600.0,11.9959,11.9959,11.9476,11.9614,114600.0
2009-04-02 11:10:00,17.32,17.44,17.32,17.44,71500.0,11.9614,12.0443,11.9614,12.0443,71500.0
2009-04-02 11:20:00,17.44,17.44,17.4,17.41,48800.0,12.0443,12.0443,12.0166,12.0235,48800.0
2009-04-02 11:30:00,17.41,17.41,17.38,17.41,29600.0,12.0235,12.0235,12.0028,12.0235,29600.0
2009-04-02 11:40:00,17.42,17.47,17.39,17.47,87800.0,12.0304,12.065,12.0097,12.065,87800.0
2009-04-02 11:50:00,17.47,17.58,17.46,17.57,117300.0,12.065,12.1409,12.0581,12.134,117300.0
2009-04-02 12:00:00,17.57,17.67,17.55,17.66,145200.0,12.134,12.2031,12.1202,12.1962,145200.0
2009-04-02 12:10:00,17.65,17.82,17.65,17.82,152500.0,12.1893,12.3067,12.1893,12.3067,152500.0
2009-04-02 12:20:00,17.82,17.89,17.78,17.88,167800.0,12.3067,12.355,12.2791,12.3481,167800.0
2009-04-02 12:30:00,17.87,17.88,17.84,17.86,132300.0,12.3412,12.3481,12.3205,12.3343,132300.0
2009-04-02 12:40:00,17.86,17.9,17.83,17.9,67100.0,12.3343,12.3619,12.3136,12.3619,67100.0
2009-04-02 12:50:00,17.9,17.97,17.89,17.94,146900.0,12.3619,12.4103,12.355,12.3896,146900.0
2009-04-02 13:00:00,17.93,17.95,17.89,17.91,89000.0,12.3827,12.3965,12.355,12.3688,89000.0
2009-04-02 13:10:00,17.92,17.96,17.92,17.94,79600.0,12.3757,12.4034,12.3757,12.3896,79600.0
2009-04-02 13:20:00,17.94,17.94,17.86,17.9,89100.0,12.3896,12.3896,12.3343,12.3619,89100.0
2009-04-02 13:30:00,17.9,17.96,17.86,17.89,63200.0,12.3619,12.4034,12.3343,12.355,63200.0
2009-04-02 13:40:00,17.89,17.97,17.88,17.88,213300.0,12.355,12.4103,12.3481,12.3481,213300.0
2009-04-02 13:50:00,17.88,17.94,17.85,17.93,164000.0,12.3481,12.3896,12.3274,12.3827,164000.0
2009-04-02 14:00:00,17.94,18.08,17.93,18.08,214600.0,12.3896,12.4862,12.3827,12.4862,214600.0
2009-04-02 14:10:00,18.08,18.13,18.03,18.04,88300.0,12.4862,12.5208,12.4517,12.4586,88300.0
2009-04-02 14:20:00,18.05,18.14,18.03,18.12,57300.0,12.4655,12.5277,12.4517,12.5139,57300.0
2009-04-02 14:30:00,18.12,18.22,18.12,18.21,68900.0,12.5139,12.5829,12.5139,12.576,68900.0
2009-04-02 14:40:00,18.21,18.33,18.2,18.3,125800.0,12.576,12.6589,12.5691,12.6382,125800.0
2009-04-02 14:50:00,18.3,18.3,18.18,18.19,102900.0,12.6382,12.6382,12.5553,12.5622,102900.0
2009-04-02 15:00:00,18.19,18.33,18.19,18.33,285000.0,12.5622,12.6589,12.5622,12.6589,285000.0
2009-04-02 15:10:00,18.33,18.37,18.18,18.18,160800.0,12.6589,12.6865,12.5553,12.5553,160800.0
2009-04-02 15:20:00,18.18,18.26,18.14,18.19,129200.0,12.5553,12.6106,12.5277,12.5622,129200.0
2009-04-02 15:30:00,18.19,18.19,18.05,18.06,140200.0,12.5622,12.5622,12.4655,12.4724,140200.0
2009-04-02 15:40:00,18.07,18.11,17.99,18.06,211400.0,12.4793,12.507,12.4241,12.4724,211400.0
2009-04-02 15:50:00,18.06,18.07,17.92,18.01,560400.0,12.4724,12.4793,12.3757,12.4379,560400.0
2009-04-03 09:30:00,17.91,18.01,17.77,17.86,140900.0,12.3688,12.4379,12.2722,12.3343,140900.0
2009-04-03 09:40:00,17.85,17.98,17.8,17.88,82000.0,12.3274,12.4172,12.2929,12.3481,82000.0
2009-04-03 09:50:00,17.88,18.01,17.85,18.0,73400.0,12.3481,12.4379,12.3274,12.431,73400.0
2009-04-03 10:00:00,17.99,18.02,17.93,17.99,141600.0,12.4241,12.4448,12.3827,12.4241,141600.0
2009-04-03 10:10:00,17.98,18.03,17.97,18.0,62200.0,12.4172,12.4517,12.4103,12.431,62200.0
2009-04-03 10:20:00,18.0,18.04,17.98,18.0,54800.0,12.431,12.4586,12.4172,12.431,54800.0
2009-04-03 10:30:00,18.0,18.03,17.98,18.01,50600.0,12.431,12.4517,12.4172,12.4379,50600.0
2009-04-03 10:40:00,18.02,18.03,17.98,18.0,112300.0,12.4448,12.4517,12.4172,12.431,112300.0
2009-04-03 10:50:00,18.0,18.06,17.99,18.05,66900.0,12.431,12.4724,12.4241,12.4655,66900.0
2009-04-03 11:00:00,18.04,18.07,18.0,18.04,51600.0,12.4586,12.4793,12.431,12.4586,51600.0
2009-04-03 11:10:00,18.04,18.05,18.03,18.03,40400.0,12.4586,12.4655,12.4517,12.4517,40400.0
2009-04-03 11:20:00,18.03,18.04,17.98,18.02,124200.0,12.4517,12.4586,12.4172,12.4448,124200.0
2009-04-03 11:30:00,18.02,18.02,18.01,18.01,65700.0,12.4448,12.4448,12.4379,12.4379,65700.0
2009-04-03 11:40:00,18.01,18.03,17.98,18.0,123100.0,12.4379,12.4517,12.4172,12.431,123100.0
2009-04-03 11:50:00,18.0,18.02,18.0,18.01,30700.0,12.431,12.4448,12.431,12.4379,30700.0
2009-04-03 12:00:00,18.01,18.1,18.0,18.08,48000.0,12.4379,12.5001,12.431,12.4862,48000.0
2009-04-03 12:10:00,18.09,18.14,18.05,18.12,71200.0,12.4932,12.5277,12.4655,12.5139,71200.0
2009-04-03 12:20:00,18.12,18.15,18.1,18.14,28400.0,12.5139,12.5346,12.5001,12.5277,28400.0
2009-04-03 12:30:00,18.14,18.15,18.11,18.11,73600.0,12.5277,12.5346,12.507,12.507,73600.0
2009-04-03 12:40:00,18.11,18.12,18.07,18.07,66500.0,12.507,12.5139,12.4793,12.4793,66500.0
2009-04-03 12:50:00,18.07,18.07,18.02,18.02,40500.0,12.4793,12.4793,12.4448,12.4448,40500.0
2009-04-03 13:00:00,18.02,18.03,18.0,18.0,59100.0,12.4448,12.4517,12.431,12.431,59100.0
2009-04-03 13:10:00,18.0,18.01,17.96,17.98,42400.0,12.431,12.4379,12.4034,12.4172,42400.0
2009-04-03 13:20:00,17.97,18.07,17.94,18.07,91800.0,12.4103,12.4793,12.3896,12.4793,91800.0
2009-04-03 13:30:00,18.08,18.11,18.01,18.1,76000.0,12.4862,12.507,12.4379,12.5001,76000.0
2009-04-03 13:40:00,18.09,18.11,18.07,18.1,103500.0,12.4932,12.507,12.4793,12.5001,103500.0
2009-04-03 13:50:00,18.1,18.15,18.1,18.13,75300.0,12.5001,12.5346,12.5001,12.5208,75300.0
2009-04-03 14:00:00,18.13,18.14,18.1,18.1,72000.0,12.5208,12.5277,12.5001,12.5001,72000.0
2009-04-03 14:10:00,18.1,18.16,18.1,18.13,58600.0,12.5001,12.5415,12.5001,12.5208,58600.0
2009-04-03 14:20:00,18.14,18.25,18.13,18.23,85300.0,12.5277,12.6036,12.5208,12.5898,85300.0
2009-04-03 14:30:00,18.24,18.27,18.24,18.25,91600.0,12.5967,12.6175,12.5967,12.6036,91600.0
2009-04-03 14:40:00,18.25,18.27,18.25,18.25,55800.0,12.6036,12.6175,12.6036,12.6036,55800.0
2009-04-03 14:50:00,18.25,18.32,18.23,18.27,127500.0,12.6036,12.652,12.5898,12.6175,127500.0
2009-04-03 15:00:00,18.27,18.29,18.2,18.24,206400.0,12.6175,12.6313,12.5691,12.5967,206400.0
2009-04-03 15:10:00,18.25,18.25,18.13,18.16,91600.0,12.6036,12.6036,12.5208,12.5415,91600.0
2009-04-03 15:20:00,18.15,18.16,18.08,18.1,63900.0,12.5346,12.5415,12.4862,12.5001,63900.0
2009-04-03 15:30:00,18.1,18.1,18.0,18.04,118400.0,12.5001,12.5001,12.431,12.4586,118400.0
2009-04-03 15:40:00,18.03,18.17,18.03,18.12,233600.0,12.4517,12.5484,12.4517,12.5139,233600.0
2009-04-03 15:50:00,18.13,18.19,18.13,18.18,230400.0,12.5208,12.5622,12.5208,12.5553,230400.0
2009-04-06 09:30:00,18.07,18.31,18.06,18.24,127700.0,12.4793,12.6451,12.4724,12.5967,127700.0
2009-04-06 09:40:00,18.21,18.22,18.04,18.06,53000.0,12.576,12.5829,12.4586,12.4724,53000.0
2009-04-06 09:50:00,18.06,18.18,18.05,18.18,80600.0,12.4724,12.5553,12.4655,12.5553,80600.0
2009-04-06 10:00:00,18.17,18.27,18.15,18.26,95800.0,12.5484,12.6175,12.5346,12.6106,95800.0
2009-04-06 10:10:00,18.26,18.26,18.19,18.23,67800.0,12.6106,12.6106,12.5622,12.5898,67800.0
2009-04-06 10:20:00,18.22,18.32,18.21,18.22,95100.0,12.5829,12.652,12.576,12.5829,95100.0
2009-04-06 10:30:00,18.22,18.28,18.22,18.25,66300.0,12.5829,12.6244,12.5829,12.6036,66300.0
2009-04-06 10:40:00,18.25,18.31,18.25,18.3,94200.0,12.6036,12.6451,12.6036,12.6382,94200.0
2009-04-06 10:50:00,18.3,18.3,18.22,18.28,93400.0,12.6382,12.6382,12.5829,12.6244,93400.0
2009-04-06 11:00:00,18.27,18.28,18.21,18.27,113400.0,12.6175,12.6244,12.576,12.6175,113400.0
2009-04-06 11:10:00,18.27,18.32,18.26,18.32,38500.0,12.6175,12.652,12.6106,12.652,38500.0
2009-04-06 11:20:00,18.32,18.32,18.25,18.28,52400.0,12.652,12.652,12.6036,12.6244,52400.0
2009-04-06 11:30:00,18.28,18.3,18.26,18.29,108400.0,12.6244,12.6382,12.6106,12.6313,108400.0
2009-04-06 11:40:00,18.28,18.3,18.26,18.29,108100.0,12.6244,12.6382,12.6106,12.6313,108100.0
2009-04-06 11:50:00,18.28,18.31,18.26,18.29,100400.0,12.6244,12.6451,12.6106,12.6313,100400.0
2009-04-06 12:00:00,18.28,18.29,18.24,18.26,90800.0,12.6244,12.6313,12.5967,12.6106,90800.0
2009-04-06 12:10:00,18.26,18.28,18.25,18.27,289800.0,12.6106,12.6244,12.6036,12.6175,289800.0
2009-04-06 12:20:00,18.27,18.3,18.26,18.27,106700.0,12.6175,12.6382,12.6106,12.6175,106700.0
2009-04-06 12:30:00,18.26,18.31,18.26,18.31,122200.0,12.6106,12.6451,12.6106,12.6451,122200.0
2009-04-06 12:40:00,18.31,18.31,18.3,18.31,16400.0,12.6451,12.6451,12.6382,12.6451,16400.0
2009-04-06 12:50:00,18.31,18.36,18.3,18.35,54000.0,12.6451,12.6796,12.6382,12.6727,54000.0
2009-04-06 13:00:00,18.37,18.4,18.36,18.37,47700.0,12.6865,12.7072,12.6796,12.6865,47700.0
2009-04-06 13:10:00,18.37,18.47,18.37,18.39,86500.0,12.6865,12.7556,12.6865,12.7003,86500.0
2009-04-06 13:20:00,18.38,18.42,18.37,18.4,54800.0,12.6934,12.7211,12.6865,12.7072,54800.0
2009-04-06 13:30:00,18.4,18.4,18.3,18.31,32800.0,12.7072,12.7072,12.6382,12.6451,32800.0
2009-04-06 13:40:00,18.3,18.43,18.3,18.42,49900.0,12.6382,12.728,12.6382,12.7211,49900.0
2009-04-06 13:50:00,18.41,18.47,18.39,18.46,39600.0,12.7141,12.7556,12.7003,12.7487,39600.0
2009-04-06 14:00:00,18.47,18.54,18.47,18.53,57600.0,12.7556,12.8039,12.7556,12.797,57600.0
2009-04-06 14:10:00,18.54,18.57,18.45,18.49,378900.0,12.8039,12.8246,12.7418,12.7694,378900.0
2009-04-06 14:20:00,18.49,18.57,18.47,18.52,50600.0,12.7694,12.8246,12.7556,12.7901,50600.0
2009-04-06 14:30:00,18.52,18.54,18.42,18.43,71900.0,12.7901,12.8039,12.7211,12.728,71900.0
2009-04-06 14:40:00,18.42,18.48,18.41,18.47,58600.0,12.7211,12.7625,12.7141,12.7556,58600.0
2009-04-06 14:50:00,18.47,18.58,18.47,18.55,90900.0,12.7556,12.8316,12.7556,12.8108,90900.0
2009-04-06 15:00:00,18.55,18.55,18.47,18.49,81200.0,12.8108,12.8108,12.7556,12.7694,81200.0
2009-04-06 15:10:00,18.49,18.55,18.45,18.53,113400.0,12.7694,12.8108,12.7418,12.797,113400.0
2009-04-06 15:20:00,18.54,18.6,18.53,18.58,174200.0,12.8039,12.8454,12.797,12.8316,174200.0
2009-04-06 15:30:00,18.58,18.65,18.55,18.59,236200.0,12.8316,12.8799,12.8108,12.8385,236200.0
2009-04-06 15:40:00,18.59,18.7,18.59,18.64,225900.0,12.8385,12.9144,12.8385,12.873,225900.0
2009-04-06 15:50:00,18.64,18.78,18.64,18.71,352300.0,12.873,12.9697,12.873,12.9213,352300.0
2009-04-07 09:30:00,18.51,18.51,18.24,18.33,88700.0,12.7832,12.7832,12.5967,12.6589,88700.0
2009-04-07 09:40:00,18.32,18.57,18.27,18.55,122800.0,12.652,12.8246,12.6175,12.8108,122800.0
2009-04-07 09:50:00,18.57,18.74,18.55,18.74,225700.0,12.8246,12.942,12.8108,12.942,225700.0
2009-04-07 10:00:00,18.73,18.95,18.71,18.81,194600.0,12.9351,13.0871,12.9213,12.9904,194600.0
2009-04-07 10:10:00,18.8,18.82,18.71,18.72,95200.0,12.9835,12.9973,12.9213,12.9282,95200.0
2009-04-07 10:20:00,18.73,18.76,18.67,18.67,130700.0,12.9351,12.9559,12.8937,12.8937,130700.0
2009-04-07 10:30:00,18.68,18.83,18.66,18.78,75500.0,12.9006,13.0042,12.8868,12.9697,75500.0
2009-04-07 10:40:00,18.78,18.87,18.75,18.84,64400.0,12.9697,13.0318,12.949,13.0111,64400.0
2009-04-07 10:50:00,18.84,18.85,18.72,18.73,80200.0,13.0111,13.018,12.9282,12.9351,80200.0
2009-04-07 11:00:00,18.73,18.85,18.72,18.78,91500.0,12.9351,13.018,12.9282,12.9697,91500.0
2009-04-07 11:10:00,18.79,18.84,18.73,18.74,102300.0,12.9766,13.0111,12.9351,12.942,102300.0
2009-04-07 11:20:00,18.74,18.82,18.72,18.77,203100.0,12.942,12.9973,12.9282,12.9628,203100.0
2009-04-07 11:30:00,18.76,18.81,18.68,18.69,127600.0,12.9559,12.9904,12.9006,12.9075,127600.0
2009-04-07 11:40:00,18.68,18.72,18.65,18.7,116300.0,12.9006,12.9282,12.8799,12.9144,116300.0
2009-04-07 11:50:00,18.71,18.72,18.64,18.64,42400.0,12.9213,12.9282,12.873,12.873,42400.0
2009-04-07 12:00:00,18.65,18.66,18.59,18.61,58700.0,12.8799,12.8868,12.8385,12.8523,58700.0
2009-04-07 12:10:00,18.6,18.65,18.59,18.59,55800.0,12.8454,12.8799,12.8385,12.8385,55800.0
2009-04-07 12:20:00,18.59,18.62,18.57,18.59,185600.0,12.8385,12.8592,12.8246,12.8385,185600.0
2009-04-07 12:30:00,18.6,18.64,18.6,18.61,102900.0,12.8454,12.873,12.8454,12.8523,102900.0
2009-04-07 12:40:00,18.61,18.69,18.61,18.65,162100.0,12.8523,12.9075,12.8523,12.8799,162100.0
2009-04-07 12:50:00,18.65,18.72,18.64,18.7,88300.0,12.8799,12.9282,12.873,12.9144,88300.0
2009-04-07 13:00:00,18.71,18.71,18.58,18.59,99600.0,12.9213,12.9213,12.8316,12.8385,99600.0
2009-04-07 13:10:00,18.59,18.61,18.54,18.56,83600.0,12.8385,12.8523,12.8039,12.8177,83600.0
2009-04-07 13:20:00,18.56,18.58,18.51,18.58,107500.0,12.8177,12.8316,12.7832,12.8316,107500.0
2009-04-07 13:30:00,18.57,18.57,18.5,18.5,89700.0,12.8246,12.8246,12.7763,12.7763,89700.0
2009-04-07 13:40:00,18.5,18.56,18.5,18.55,74700.0,12.7763,12.8177,12.7763,12.8108,74700.0
2009-04-07 13:50:00,18.55,18.61,18.52,18.6,130900.0,12.8108,12.8523,12.7901,12.8454,130900.0
2009-04-07 14:00:00,18.59,18.64,18.58,18.64,112800.0,12.8385,12.873,12.8316,12.873,112800.0
2009-04-07 14:10:00,18.63,18.66,18.61,18.61,64200.0,12.8661,12.8868,12.8523,12.8523,64200.0
2009-04-07 14:20:00,18.61,18.62,18.6,18.6,76400.0,12.8523,12.8592,12.8454,12.8454,76400.0
2009-04-07 14:30:00,18.6,18.62,18.59,18.6,111700.0,12.8454,12.8592,12.8385,12.8454,111700.0
2009-04-07 14:40:00,18.61,18.62,18.6,18.6,63100.0,12.8523,12.8592,12.8454,12.8454,63100.0
2009-04-07 14:50:00,18.6,18.7,18.6,18.65,95400.0,12.8454,12.9144,12.8454,12.8799,95400.0
2009-04-07 15:00:00,18.66,18.66,18.59,18.65,70300.0,12.8868,12.8868,12.8385,12.8799,70300.0
2009-04-07 15:10:00,18.66,18.77,18.66,18.76,109500.0,12.8868,12.9628,12.8868,12.9559,109500.0
2009-04-07 15:20:00,18.76,18.8,18.67,18.69,179600.0,12.9559,12.9835,12.8937,12.9075,179600.0
2009-04-07 15:30:00,18.68,18.73,18.67,18.69,161600.0,12.9006,12.9351,12.8937,12.9075,161600.0
2009-04-07 15:40:00,18.69,18.77,18.68,18.72,136100.0,12.9075,12.9628,12.9006,12.9282,136100.0
2009-04-07 15:50:00,18.72,18.73,18.64,18.64,314800.0,12.9282,12.9351,12.873,12.873,314800.0
2009-04-08 09:30:00,18.69,18.69,18.51,18.51,44500.0,12.9075,12.9075,12.7832,12.7832,44500.0
2009-04-08 09:40:00,18.53,18.66,18.48,18.6,45300.0,12.797,12.8868,12.7625,12.8454,45300.0
2009-04-08 09:50:00,18.6,18.64,18.59,18.61,34500.0,12.8454,12.873,12.8385,12.8523,34500.0
2009-04-08 10:00:00,18.61,18.66,18.6,18.61,37900.0,12.8523,12.8868,12.8454,12.8523,37900.0
2009-04-08 10:10:00,18.61,18.66,18.58,18.6,52900.0,12.8523,12.8868,12.8316,12.8454,52900.0
2009-04-08 10:20:00,18.61,18.66,18.58,18.6,59900.0,12.8523,12.8868,12.8316,12.8454,59900.0
2009-04-08 10:30:00,18.59,18.63,18.5,18.55,80900.0,12.8385,12.8661,12.7763,12.8108,80900.0
2009-04-08 10:40:00,18.55,18.6,18.52,18.59,65100.0,12.8108,12.8454,12.7901,12.8385,65100.0
2009-04-08 10:50:00,18.59,18.6,18.51,18.51,74100.0,12.8385,12.8454,12.7832,12.7832,74100.0
2009-04-08 11:00:00,18.51,18.58,18.51,18.57,54900.0,12.7832,12.8316,12.7832,12.8246,54900.0
2009-04-08 11:10:00,18.56,18.57,18.55,18.56,57000.0,12.8177,12.8246,12.8108,12.8177,57000.0
2009-04-08 11:20:00,18.56,18.59,18.55,18.59,51200.0,12.8177,12.8385,12.8108,12.8385,51200.0
2009-04-08 11:30:00,18.6,18.69,18.59,18.69,58800.0,12.8454,12.9075,12.8385,12.9075,58800.0
2009-04-08 11:40:00,18.69,18.71,18.65,18.69,83800.0,12.9075,12.9213,12.8799,12.9075,83800.0
2009-04-08 11:50:00,18.69,18.72,18.67,18.71,23800.0,12.9075,12.9282,12.8937,12.9213,23800.0
2009-04-08 12:00:00,18.71,18.75,18.69,18.71,62300.0,12.9213,12.949,12.9075,12.9213,62300.0
2009-04-08 12:10:00,18.7,18.72,18.65,18.72,93400.0,12.9144,12.9282,12.8799,12.9282,93400.0
2009-04-08 12:20:00,18.72,18.78,18.69,18.74,52500.0,12.9282,12.9697,12.9075,12.942,52500.0
2009-04-08 12:30:00,18.73,18.75,18.72,18.73,44000.0,12.9351,12.949,12.9282,12.9351,44000.0
2009-04-08 12:40:00,18.73,18.77,18.73,18.76,77300.0,12.9351,12.9628,12.9351,12.9559,77300.0
2009-04-08 12:50:00,18.76,18.78,18.74,18.75,51100.0,12.9559,12.9697,12.942,12.949,51100.0
2009-04-08 13:00:00,18.75,18.76,18.73,18.74,80500.0,12.949,12.9559,12.9351,12.942,80500.0
2009-04-08 13:10:00,18.75,18.76,18.73,18.74,54200.0,12.949,12.9559,12.9351,12.942,54200.0
2009-04-08 13:20:00,18.74,18.77,18.74,18.75,31200.0,12.942,12.9628,12.942,12.949,31200.0
2009-04-08 13:30:00,18.75,18.81,18.75,18.77,116900.0,12.949,12.9904,12.949,12.9628,116900.0
2009-04-08 13:40:00,18.77,18.82,18.76,18.77,159000.0,12.9628,12.9973,12.9559,12.9628,159000.0
2009-04-08 13:50:00,18.78,18.78,18.74,18.75,19700.0,12.9697,12.9697,12.942,12.949,19700.0
2009-04-08 14:00:00,18.75,18.76,18.68,18.72,143100.0,12.949,12.9559,12.9006,12.9282,143100.0
2009-04-08 14:10:00,18.73,18.78,18.7,18.74,71700.0,12.9351,12.9697,12.9144,12.942,71700.0
2009-04-08 14:20:00,18.73,18.79,18.69,18.77,108400.0,12.9351,12.9766,12.9075,12.9628,108400.0
2009-04-08 14:30:00,18.77,18.78,18.7,18.77,44500.0,12.9628,12.9697,12.9144,12.9628,44500.0
2009-04-08 14:40:00,18.76,18.78,18.69,18.75,49300.0,12.9559,12.9697,12.9075,12.949,49300.0
2009-04-08 14:50:00,18.75,18.75,18.7,18.72,101200.0,12.949,12.949,12.9144,12.9282,101200.0
2009-04-08 15:00:00,18.73,18.73,18.6,18.6,83100.0,12.9351,12.9351,12.8454,12.8454,83100.0
2009-04-08 15:10:00,18.6,18.72,18.59,18.71,97000.0,12.8454,12.9282,12.8385,12.9213,97000.0
2009-04-08 15:20:00,18.71,18.79,18.69,18.7,58800.0,12.9213,12.9766,12.9075,12.9144,58800.0
2009-04-08 15:30:00,18.7,18.79,18.7,18.73,94200.0,12.9144,12.9766,12.9144,12.9351,94200.0
2009-04-08 15:40:00,18.74,18.75,18.7,18.7,188000.0,12.942,12.949,12.9144,12.9144,188000.0
2009-04-08 15:50:00,18.71,18.76,18.7,18.75,180200.0,12.9213,12.9559,12.9144,12.949,180200.0
2009-04-09 09:30:00,18.88,19.29,18.77,19.22,156400.0,13.0387,13.3219,12.9628,13.2735,156400.0
2009-04-09 09:40:00,19.22,19.36,19.2,19.21,81300.0,13.2735,13.3702,13.2597,13.2666,81300.0
2009-04-09 09:50:00,19.25,19.33,19.24,19.25,83700.0,13.2943,13.3495,13.2874,13.2943,83700.0
2009-04-09 10:00:00,19.26,19.33,19.25,19.3,116100.0,13.3012,13.3495,13.2943,13.3288,116100.0
2009-04-09 10:10:00,19.3,19.42,19.29,19.41,102200.0,13.3288,13.4117,13.3219,13.4048,102200.0
2009-04-09 10:20:00,19.4,19.44,19.39,19.43,77300.0,13.3979,13.4255,13.3909,13.4186,77300.0
2009-04-09 10:30:00,19.43,19.5,19.4,19.45,93900.0,13.4186,13.4669,13.3979,13.4324,93900.0
2009-04-09 10:40:00,19.45,19.53,19.45,19.48,224500.0,13.4324,13.4876,13.4324,13.4531,224500.0
2009-04-09 10:50:00,19.48,19.51,19.46,19.51,58100.0,13.4531,13.4738,13.4393,13.4738,58100.0
2009-04-09 11:00:00,19.51,19.51,19.48,19.5,77400.0,13.4738,13.4738,13.4531,13.4669,77400.0
2009-04-09 11:10:00,19.5,19.56,19.5,19.54,88500.0,13.4669,13.5083,13.4669,13.4945,88500.0
2009-04-09 11:20:00,19.53,19.59,19.52,19.54,83800.0,13.4876,13.5291,13.4807,13.4945,83800.0
2009-04-09 11:30:00,19.54,19.54,19.5,19.53,66500.0,13.4945,13.4945,13.4669,13.4876,66500.0
2009-04-09 11:40:00,19.52,19.54,19.5,19.54,75900.0,13.4807,13.4945,13.4669,13.4945,75900.0
2009-04-09 11:50:00,19.53,19.54,19.5,19.51,57700.0,13.4876,13.4945,13.4669,13.4738,57700.0
2009-04-09 12:00:00,19.51,19.51,19.46,19.47,103200.0,13.4738,13.4738,13.4393,13.4462,103200.0
2009-04-09 12:10:00,19.47,19.52,19.46,19.48,99300.0,13.4462,13.4807,13.4393,13.4531,99300.0
2009-04-09 12:20:00,19.48,19.52,19.46,19.51,95500.0,13.4531,13.4807,13.4393,13.4738,95500.0
2009-04-09 12:30:00,19.52,19.54,19.48,19.5,123300.0,13.4807,13.4945,13.4531,13.4669,123300.0
2009-04-09 12:40:00,19.5,19.5,19.43,19.43,50900.0,13.4669,13.4669,13.4186,13.4186,50900.0
2009-04-09 12:50:00,19.43,19.43,19.36,19.37,103600.0,13.4186,13.4186,13.3702,13.3771,103600.0
2009-04-09 13:00:00,19.37,19.38,19.33,19.33,90500.0,13.3771,13.384,13.3495,13.3495,90500.0
2009-04-09 13:10:00,19.33,19.34,19.3,19.33,59100.0,13.3495,13.3564,13.3288,13.3495,59100.0
2009-04-09 13:20:00,19.33,19.34,19.31,19.33,51100.0,13.3495,13.3564,13.3357,13.3495,51100.0
2009-04-09 13:30:00,19.34,19.37,19.33,19.36,26000.0,13.3564,13.3771,13.3495,13.3702,26000.0
2009-04-09 13:40:00,19.36,19.4,19.35,19.4,48000.0,13.3702,13.3979,13.3633,13.3979,48000.0
2009-04-09 13:50:00,19.4,19.41,19.38,19.39,61200.0,13.3979,13.4048,13.384,13.3909,61200.0
2009-04-09 14:00:00,19.39,19.41,19.34,19.4,133900.0,13.3909,13.4048,13.3564,13.3979,133900.0
2009-04-09 14:10:00,19.4,19.42,19.34,19.37,110300.0,13.3979,13.4117,13.3564,13.3771,110300.0
2009-04-09 14:20:00,19.37,19.37,19.32,19.35,112100.0,13.3771,13.3771,13.3426,13.3633,112100.0
2009-04-09 14:30:00,19.34,19.4,19.34,19.4,102300.0,13.3564,13.3979,13.3564,13.3979,102300.0
2009-04-09 14:40:00,19.4,19.41,19.38,19.4,101500.0,13.3979,13.4048,13.384,13.3979,101500.0
2009-04-09 14:50:00,19.4,19.42,19.37,19.39,88800.0,13.3979,13.4117,13.3771,13.3909,88800.0
2009-04-09 15:00:00,19.39,19.41,19.39,19.4,75600.0,13.3909,13.4048,13.3909,13.3979,75600.0
2009-04-09 15:10:00,19.4,19.46,19.35,19.45,109700.0,13.3979,13.4393,13.3633,13.4324,109700.0
2009-04-09 15:20:00,19.45,19.47,19.39,19.47,123200.0,13.4324,13.4462,13.3909,13.4462,123200.0
2009-04-09 15:30:00,19.47,19.51,19.42,19.5,145400.0,13.4462,13.4738,13.4117,13.4669,145400.0
2009-04-09 15:40:00,19.5,19.53,19.42,19.49,211200.0,13.4669,13.4876,13.4117,13.46,211200.0
2009-04-09 15:50:00,19.49,19.49,19.38,19.41,334000.0,13.46,13.46,13.384,13.4048,334000.0
2009-04-13 09:30:00,19.35,19.5,19.21,19.21,100600.0,13.3633,13.4669,13.2666,13.2666,100600.0
2009-04-13 09:40:00,19.22,19.25,19.15,19.25,61800.0,13.2735,13.2943,13.2252,13.2943,61800.0
2009-04-13 09:50:00,19.25,19.26,19.22,19.23,70600.0,13.2943,13.3012,13.2735,13.2804,70600.0
2009-04-13 10:00:00,19.23,19.32,19.23,19.31,58700.0,13.2804,13.3426,13.2804,13.3357,58700.0
2009-04-13 10:10:00,19.31,19.42,19.3,19.35,76500.0,13.3357,13.4117,13.3288,13.3633,76500.0
2009-04-13 10:20:00,19.34,19.41,19.32,19.37,58400.0,13.3564,13.4048,13.3426,13.3771,58400.0
2009-04-13 10:30:00,19.36,19.37,19.3,19.36,101900.0,13.3702,13.3771,13.3288,13.3702,101900.0
2009-04-13 10:40:00,19.36,19.43,19.36,19.43,104700.0,13.3702,13.4186,13.3702,13.4186,104700.0
2009-04-13 10:50:00,19.42,19.43,19.39,19.42,78800.0,13.4117,13.4186,13.3909,13.4117,78800.0
2009-04-13 11:00:00,19.41,19.41,19.35,19.41,88100.0,13.4048,13.4048,13.3633,13.4048,88100.0
2009-04-13 11:10:00,19.41,19.44,19.4,19.44,65900.0,13.4048,13.4255,13.3979,13.4255,65900.0
2009-04-13 11:20:00,19.43,19.51,19.42,19.48,55300.0,13.4186,13.4738,13.4117,13.4531,55300.0
2009-04-13 11:30:00,19.48,19.48,19.42,19.47,51800.0,13.4531,13.4531,13.4117,13.4462,51800.0
2009-04-13 11:40:00,19.46,19.46,19.44,19.45,44000.0,13.4393,13.4393,13.4255,13.4324,44000.0
2009-04-13 11:50:00,19.45,19.49,19.42,19.49,66100.0,13.4324,13.46,13.4117,13.46,66100.0
2009-04-13 12:00:00,19.49,19.53,19.47,19.48,58700.0,13.46,13.4876,13.4462,13.4531,58700.0
2009-04-13 12:10:00,19.48,19.53,19.48,19.52,28900.0,13.4531,13.4876,13.4531,13.4807,28900.0
2009-04-13 12:20:00,19.52,19.55,19.49,19.55,45800.0,13.4807,13.5014,13.46,13.5014,45800.0
2009-04-13 12:30:00,19.55,19.58,19.53,19.57,50100.0,13.5014,13.5222,13.4876,13.5153,50100.0
2009-04-13 12:40:00,19.56,19.58,19.54,19.54,43200.0,13.5083,13.5222,13.4945,13.4945,43200.0
2009-04-13 12:50:00,19.55,19.55,19.53,19.55,35000.0,13.5014,13.5014,13.4876,13.5014,35000.0
2009-04-13 13:00:00,19.54,19.55,19.5,19.51,40400.0,13.4945,13.5014,13.4669,13.4738,40400.0
2009-04-13 13:10:00,19.51,19.57,19.51,19.57,48400.0,13.4738,13.5153,13.4738,13.5153,48400.0
2009-04-13 13:20:00,19.58,19.65,19.57,19.6,39600.0,13.5222,13.5705,13.5153,13.536,39600.0
2009-04-13 13:30:00,19.6,19.66,19.6,19.62,63300.0,13.536,13.5774,13.536,13.5498,63300.0
2009-04-13 13:40:00,19.63,19.64,19.62,19.64,35100.0,13.5567,13.5636,13.5498,13.5636,35100.0
2009-04-13 13:50:00,19.63,19.75,19.63,19.75,79600.0,13.5567,13.6396,13.5567,13.6396,79600.0
2009-04-13 14:00:00,19.75,19.82,19.75,19.77,134300.0,13.6396,13.6879,13.6396,13.6534,134300.0
2009-04-13 14:10:00,19.76,19.77,19.7,19.74,79300.0,13.6465,13.6534,13.605,13.6327,79300.0
2009-04-13 14:20:00,19.74,19.75,19.68,19.69,47200.0,13.6327,13.6396,13.5912,13.5981,47200.0
2009-04-13 14:30:00,19.68,19.72,19.68,19.7,70200.0,13.5912,13.6188,13.5912,13.605,70200.0
2009-04-13 14:40:00,19.7,19.76,19.7,19.74,101300.0,13.605,13.6465,13.605,13.6327,101300.0
2009-04-13 14:50:00,19.74,19.79,19.73,19.73,67100.0,13.6327,13.6672,13.6258,13.6258,67100.0
2009-04-13 15:00:00,19.74,19.8,19.69,19.78,137400.0,13.6327,13.6741,13.5981,13.6603,137400.0
2009-04-13 15:10:00,19.77,19.88,19.77,19.86,80600.0,13.6534,13.7293,13.6534,13.7155,80600.0
2009-04-13 15:20:00,19.86,19.9,19.85,19.87,99200.0,13.7155,13.7432,13.7086,13.7224,99200.0
2009-04-13 15:30:00,19.86,19.91,19.84,19.9,139000.0,13.7155,13.7501,13.7017,13.7432,139000.0
2009-04-13 15:40:00,19.89,19.95,19.88,19.91,197900.0,13.7363,13.7777,13.7293,13.7501,197900.0
2009-04-13 15:50:00,19.9,19.91,19.78,19.78,243200.0,13.7432,13.7501,13.6603,13.6603,243200.0
2009-04-14 09:30:00,19.75,19.75,19.24,19.49,65400.0,13.6396,13.6396,13.2874,13.46,65400.0
2009-04-14 09:40:00,19.49,19.5,19.29,19.35,65600.0,13.46,13.4669,13.3219,13.3633,65600.0
2009-04-14 09:50:00,19.35,19.45,19.34,19.43,62200.0,13.3633,13.4324,13.3564,13.4186,62200.0
2009-04-14 10:00:00,19.43,19.5,19.39,19.49,81400.0,13.4186,13.4669,13.3909,13.46,81400.0
2009-04-14 10:10:00,19.5,19.61,19.49,19.61,203900.0,13.4669,13.5429,13.46,13.5429,203900.0
2009-04-14 10:20:00,19.6,19.6,19.5,19.56,86200.0,13.536,13.536,13.4669,13.5083,86200.0
2009-04-14 10:30:00,19.56,19.69,19.56,19.66,82100.0,13.5083,13.5981,13.5083,13.5774,82100.0
2009-04-14 10:40:00,19.66,19.73,19.65,19.72,86100.0,13.5774,13.6258,13.5705,13.6188,86100.0
2009-04-14 10:50:00,19.71,19.75,19.67,19.72,65100.0,13.6119,13.6396,13.5843,13.6188,65100.0
2009-04-14 11:00:00,19.72,19.79,19.72,19.76,85200.0,13.6188,13.6672,13.6188,13.6465,85200.0
2009-04-14 11:10:00,19.76,19.87,19.74,19.86,96700.0,13.6465,13.7224,13.6327,13.7155,96700.0
2009-04-14 11:20:00,19.86,19.95,19.83,19.89,183500.0,13.7155,13.7777,13.6948,13.7363,183500.0
2009-04-14 11:30:00,19.89,19.92,19.81,19.83,53100.0,13.7363,13.757,13.681,13.6948,53100.0
2009-04-14 11:40:00,19.83,19.87,19.79,19.87,55600.0,13.6948,13.7224,13.6672,13.7224,55600.0
2009-04-14 11:50:00,19.87,19.87,19.82,19.85,78500.0,13.7224,13.7224,13.6879,13.7086,78500.0
2009-04-14 12:00:00,19.85,19.86,19.83,19.85,132700.0,13.7086,13.7155,13.6948,13.7086,132700.0
2009-04-14 12:10:00,19.85,19.91,19.85,19.88,159100.0,13.7086,13.7501,13.7086,13.7293,159100.0
2009-04-14 12:20:00,19.88,19.96,19.87,19.96,131400.0,13.7293,13.7846,13.7224,13.7846,131400.0
2009-04-14 12:30:00,19.96,19.96,19.87,19.87,36400.0,13.7846,13.7846,13.7224,13.7224,36400.0
2009-04-14 12:40:00,19.86,19.89,19.85,19.86,164400.0,13.7155,13.7363,13.7086,13.7155,164400.0
2009-04-14 12:50:00,19.86,19.86,19.79,19.85,90400.0,13.7155,13.7155,13.6672,13.7086,90400.0
2009-04-14 13:00:00,19.85,19.86,19.72,19.77,55200.0,13.7086,13.7155,13.6188,13.6534,55200.0
2009-04-14 13:10:00,19.77,19.86,19.71,19.84,66600.0,13.6534,13.7155,13.6119,13.7017,66600.0
2009-04-14 13:20:00,19.84,19.85,19.78,19.85,62200.0,13.7017,13.7086,13.6603,13.7086,62200.0
2009-04-14 13:30:00,19.85,19.94,19.85,19.85,90400.0,13.7086,13.7708,13.7086,13.7086,90400.0
2009-04-14 13:40:00,19.85,19.86,19.84,19.84,54700.0,13.7086,13.7155,13.7017,13.7017,54700.0
2009-04-14 13:50:00,19.84,19.87,19.81,19.86,64700.0,13.7017,13.7224,13.681,13.7155,64700.0
2009-04-14 14:00:00,19.87,19.87,19.79,19.83,77700.0,13.7224,13.7224,13.6672,13.6948,77700.0
2009-04-14 14:10:00,19.83,19.88,19.79,19.86,141500.0,13.6948,13.7293,13.6672,13.7155,141500.0
2009-04-14 14:20:00,19.86,19.91,19.84,19.89,68300.0,13.7155,13.7501,13.7017,13.7363,68300.0
2009-04-14 14:30:00,19.9,19.91,19.84,19.87,59000.0,13.7432,13.7501,13.7017,13.7224,59000.0
2009-04-14 14:40:00,19.88,19.88,19.79,19.81,91400.0,13.7293,13.7293,13.6672,13.681,91400.0
2009-04-14 14:50:00,19.82,19.82,19.75,19.8,105400.0,13.6879,13.6879,13.6396,13.6741,105400.0
2009-04-14 15:00:00,19.81,19.86,19.75,19.78,51400.0,13.681,13.7155,13.6396,13.6603,51400.0
2009-04-14 15:10:00,19.77,19.86,19.75,19.86,74500.0,13.6534,13.7155,13.6396,13.7155,74500.0
2009-04-14 15:20:00,19.86,19.86,19.75,19.81,203300.0,13.7155,13.7155,13.6396,13.681,203300.0
2009-04-14 15:30:00,19.8,19.83,19.79,19.8,218500.0,13.6741,13.6948,13.6672,13.6741,218500.0
2009-04-14 15:40:00,19.79,19.86,19.78,19.83,136600.0,13.6672,13.7155,13.6603,13.6948,136600.0
2009-04-14 15:50:00,19.83,19.83,19.75,19.78,243200.0,13.6948,13.6948,13.6396,13.6603,243200.0
2009-04-15 09:30:00,19.76,19.88,19.63,19.73,76700.0,13.6465,13.7293,13.5567,13.6258,76700.0
2009-04-15 09:40:00,19.74,19.79,19.72,19.78,59200.0,13.6327,13.6672,13.6188,13.6603,59200.0
2009-04-15 09:50:00,19.77,19.97,19.77,19.97,83200.0,13.6534,13.7915,13.6534,13.7915,83200.0
2009-04-15 10:00:00,19.97,19.99,19.86,19.95,125300.0,13.7915,13.8053,13.7155,13.7777,125300.0
2009-04-15 10:10:00,19.95,19.99,19.92,19.96,78000.0,13.7777,13.8053,13.757,13.7846,78000.0
2009-04-15 10:20:00,19.96,20.04,19.92,19.96,93700.0,13.7846,13.8398,13.757,13.7846,93700.0
2009-04-15 10:30:00,19.96,19.97,19.86,19.9,95900.0,13.7846,13.7915,13.7155,13.7432,95900.0
2009-04-15 10:40:00,19.9,19.95,19.88,19.9,66500.0,13.7432,13.7777,13.7293,13.7432,66500.0
2009-04-15 10:50:00,19.89,19.89,19.81,19.88,60200.0,13.7363,13.7363,13.681,13.7293,60200.0
2009-04-15 11:00:00,19.88,19.9,19.8,19.84,54400.0,13.7293,13.7432,13.6741,13.7017,54400.0
2009-04-15 11:10:00,19.84,19.87,19.82,19.87,43800.0,13.7017,13.7224,13.6879,13.7224,43800.0
2009-04-15 11:20:00,19.87,20.03,19.86,19.99,105400.0,13.7224,13.8329,13.7155,13.8053,105400.0
2009-04-15 11:30:00,19.98,20.04,19.93,19.93,65500.0,13.7984,13.8398,13.7639,13.7639,65500.0
2009-04-15 11:40:00,19.93,19.97,19.92,19.96,37600.0,13.7639,13.7915,13.757,13.7846,37600.0
2009-04-15 11:50:00,19.97,20.04,19.97,20.04,38500.0,13.7915,13.8398,13.7915,13.8398,38500.0
2009-04-15 12:00:00,20.03,20.08,20.03,20.06,49900.0,13.8329,13.8675,13.8329,13.8537,49900.0
2009-04-15 12:10:00,20.07,20.08,20.03,20.04,24300.0,13.8606,13.8675,13.8329,13.8398,24300.0
2009-04-15 12:20:00,20.03,20.07,19.97,19.98,45100.0,13.8329,13.8606,13.7915,13.7984,45100.0
2009-04-15 12:30:00,19.98,19.99,19.93,19.97,84600.0,13.7984,13.8053,13.7639,13.7915,84600.0
2009-04-15 12:40:00,19.97,19.99,19.94,19.96,105700.0,13.7915,13.8053,13.7708,13.7846,105700.0
2009-04-15 12:50:00,19.96,19.98,19.96,19.97,48500.0,13.7846,13.7984,13.7846,13.7915,48500.0
2009-04-15 13:00:00,19.98,20.0,19.88,19.88,105500.0,13.7984,13.8122,13.7293,13.7293,105500.0
2009-04-15 13:10:00,19.88,19.89,19.8,19.81,62900.0,13.7293,13.7363,13.6741,13.681,62900.0
2009-04-15 13:20:00,19.81,19.84,19.78,19.81,108000.0,13.681,13.7017,13.6603,13.681,108000.0
2009-04-15 13:30:00,19.82,19.83,19.8,19.82,37300.0,13.6879,13.6948,13.6741,13.6879,37300.0
2009-04-15 13:40:00,19.82,19.83,19.71,19.71,41900.0,13.6879,13.6948,13.6119,13.6119,41900.0
2009-04-15 13:50:00,19.7,19.72,19.68,19.72,27900.0,13.605,13.6188,13.5912,13.6188,27900.0
2009-04-15 14:00:00,19.72,19.8,19.7,19.75,97400.0,13.6188,13.6741,13.605,13.6396,97400.0
2009-04-15 14:10:00,19.75,19.75,19.59,19.59,110900.0,13.6396,13.6396,13.5291,13.5291,110900.0
2009-04-15 14:20:00,19.6,19.64,19.57,19.62,92500.0,13.536,13.5636,13.5153,13.5498,92500.0
2009-04-15 14:30:00,19.62,19.62,19.47,19.49,257400.0,13.5498,13.5498,13.4462,13.46,257400.0
2009-04-15 14:40:00,19.5,19.5,19.4,19.41,179900.0,13.4669,13.4669,13.3979,13.4048,179900.0
2009-04-15 14:50:00,19.42,19.42,19.3,19.4,323400.0,13.4117,13.4117,13.3288,13.3979,323400.0
2009-04-15 15:00:00,19.4,19.52,19.4,19.45,228700.0,13.3979,13.4807,13.3979,13.4324,228700.0
2009-04-15 15:10:00,19.45,19.57,19.44,19.49,144500.0,13.4324,13.5153,13.4255,13.46,144500.0
2009-04-15 15:20:00,19.5,19.52,19.48,19.48,207100.0,13.4669,13.4807,13.4531,13.4531,207100.0
2009-04-15 15:30:00,19.49,19.5,19.4,19.48,223100.0,13.46,13.4669,13.3979,13.4531,223100.0
2009-04-15 15:40:00,19.48,19.61,19.48,19.61,234700.0,13.4531,13.5429,13.4531,13.5429,234700.0
2009-04-15 15:50:00,19.61,19.64,19.59,19.61,312400.0,13.5429,13.5636,13.5291,13.5429,312400.0
2009-04-16 09:30:00,19.67,20.06,19.67,19.94,116800.0,13.5843,13.8537,13.5843,13.7708,116800.0
2009-04-16 09:40:00,19.95,19.95,19.86,19.88,54100.0,13.7777,13.7777,13.7155,13.7293,54100.0
2009-04-16 09:50:00,19.87,19.9,19.82,19.89,101700.0,13.7224,13.7432,13.6879,13.7363,101700.0
2009-04-16 10:00:00,19.89,19.9,19.77,19.79,119400.0,13.7363,13.7432,13.6534,13.6672,119400.0
2009-04-16 10:10:00,19.79,19.83,19.71,19.71,122800.0,13.6672,13.6948,13.6119,13.6119,122800.0
2009-04-16 10:20:00,19.71,19.73,19.65,19.7,48200.0,13.6119,13.6258,13.5705,13.605,48200.0
2009-04-16 10:30:00,19.69,19.75,19.65,19.67,80500.0,13.5981,13.6396,13.5705,13.5843,80500.0
2009-04-16 10:40:00,19.67,19.67,19.47,19.49,160800.0,13.5843,13.5843,13.4462,13.46,160800.0
2009-04-16 10:50:00,19.5,19.5,19.46,19.48,83500.0,13.4669,13.4669,13.4393,13.4531,83500.0
2009-04-16 11:00:00,19.49,19.51,19.46,19.47,79100.0,13.46,13.4738,13.4393,13.4462,79100.0
2009-04-16 11:10:00,19.47,19.49,19.41,19.41,83500.0,13.4462,13.46,13.4048,13.4048,83500.0
2009-04-16 11:20:00,19.41,19.42,19.33,19.37,90800.0,13.4048,13.4117,13.3495,13.3771,90800.0
2009-04-16 11:30:00,19.37,19.43,19.36,19.4,61700.0,13.3771,13.4186,13.3702,13.3979,61700.0
2009-04-16 11:40:00,19.4,19.44,19.4,19.42,90200.0,13.3979,13.4255,13.3979,13.4117,90200.0
2009-04-16 11:50:00,19.42,19.43,19.42,19.42,59000.0,13.4117,13.4186,13.4117,13.4117,59000.0
2009-04-16 12:00:00,19.43,19.44,19.42,19.43,65200.0,13.4186,13.4255,13.4117,13.4186,65200.0
2009-04-16 12:10:00,19.43,19.5,19.42,19.42,81500.0,13.4186,13.4669,13.4117,13.4117,81500.0
2009-04-16 12:20:00,19.43,19.43,19.32,19.33,55100.0,13.4186,13.4186,13.3426,13.3495,55100.0
2009-04-16 12:30:00,19.34,19.34,19.28,19.28,55600.0,13.3564,13.3564,13.315,13.315,55600.0
2009-04-16 12:40:00,19.28,19.32,19.24,19.31,62100.0,13.315,13.3426,13.2874,13.3357,62100.0
2009-04-16 12:50:00,19.31,19.37,19.29,19.35,67000.0,13.3357,13.3771,13.3219,13.3633,67000.0
2009-04-16 13:00:00,19.35,19.42,19.35,19.42,82500.0,13.3633,13.4117,13.3633,13.4117,82500.0
2009-04-16 13:10:00,19.42,19.42,19.29,19.37,146300.0,13.4117,13.4117,13.3219,13.3771,146300.0
2009-04-16 13:20:00,19.37,19.38,19.3,19.31,63900.0,13.3771,13.384,13.3288,13.3357,63900.0
2009-04-16 13:30:00,19.32,19.32,19.11,19.16,195800.0,13.3426,13.3426,13.1976,13.2321,195800.0
2009-04-16 13:40:00,19.15,19.16,19.05,19.1,140000.0,13.2252,13.2321,13.1561,13.1907,140000.0
2009-04-16 13:50:00,19.1,19.14,19.06,19.13,57600.0,13.1907,13.2183,13.163,13.2114,57600.0
2009-04-16 14:00:00,19.14,19.21,19.14,19.19,46300.0,13.2183,13.2666,13.2183,13.2528,46300.0
2009-04-16 14:10:00,19.19,19.26,19.19,19.25,46800.0,13.2528,13.3012,13.2528,13.2943,46800.0
2009-04-16 14:20:00,19.26,19.36,19.25,19.36,112600.0,13.3012,13.3702,13.2943,13.3702,112600.0
2009-04-16 14:30:00,19.36,19.47,19.35,19.42,162400.0,13.3702,13.4462,13.3633,13.4117,162400.0
2009-04-16 14:40:00,19.42,19.46,19.38,19.46,130600.0,13.4117,13.4393,13.384,13.4393,130600.0
2009-04-16 14:50:00,19.45,19.57,19.45,19.5,268100.0,13.4324,13.5153,13.4324,13.4669,268100.0
2009-04-16 15:00:00,19.5,19.57,19.5,19.57,114000.0,13.4669,13.5153,13.4669,13.5153,114000.0
2009-04-16 15:10:00,19.56,19.61,19.56,19.61,116900.0,13.5083,13.5429,13.5083,13.5429,116900.0
2009-04-16 15:20:00,19.6,19.71,19.6,19.68,106100.0,13.536,13.6119,13.536,13.5912,106100.0
2009-04-16 15:30:00,19.68,19.74,19.68,19.73,158000.0,13.5912,13.6327,13.5912,13.6258,158000.0
2009-04-16 15:40:00,19.73,19.95,19.67,19.84,979300.0,13.6258,13.7777,13.5843,13.7017,979300.0
2009-04-16 15:50:00,19.84,19.88,19.72,19.75,730600.0,13.7017,13.7293,13.6188,13.6396,730600.0
2009-04-17 09:30:00,19.86,20.15,19.78,19.99,430300.0,13.7155,13.9158,13.6603,13.8053,430300.0
2009-04-17 09:40:00,19.99,20.01,19.95,20.01,60800.0,13.8053,13.8191,13.7777,13.8191,60800.0
2009-04-17 09:50:00,20.02,20.2,20.0,20.11,92100.0,13.826,13.9503,13.8122,13.8882,92100.0
2009-04-17 10:00:00,20.12,20.2,20.05,20.2,94300.0,13.8951,13.9503,13.8467,13.9503,94300.0
2009-04-17 10:10:00,20.2,20.33,20.19,20.31,147300.0,13.9503,14.0401,13.9434,14.0263,147300.0
2009-04-17 10:20:00,20.32,20.51,20.32,20.47,164700.0,14.0332,14.1644,14.0332,14.1368,164700.0
2009-04-17 10:30:00,20.47,20.48,20.28,20.32,88800.0,14.1368,14.1437,14.0056,14.0332,88800.0
2009-04-17 10:40:00,20.32,20.38,20.32,20.36,87300.0,14.0332,14.0747,14.0332,14.0608,87300.0
2009-04-17 10:50:00,20.35,20.37,20.31,20.31,74000.0,14.0539,14.0677,14.0263,14.0263,74000.0
2009-04-17 11:00:00,20.31,20.32,20.15,20.17,89700.0,14.0263,14.0332,13.9158,13.9296,89700.0
2009-04-17 11:10:00,20.16,20.17,19.99,20.0,239900.0,13.9227,13.9296,13.8053,13.8122,239900.0
2009-04-17 11:20:00,20.0,20.14,20.0,20.13,45100.0,13.8122,13.9089,13.8122,13.902,45100.0
2009-04-17 11:30:00,20.13,20.18,20.12,20.18,49400.0,13.902,13.9365,13.8951,13.9365,49400.0
2009-04-17 11:40:00,20.18,20.24,20.17,20.24,55100.0,13.9365,13.978,13.9296,13.978,55100.0
2009-04-17 11:50:00,20.24,20.24,20.16,20.19,76200.0,13.978,13.978,13.9227,13.9434,76200.0
2009-04-17 12:00:00,20.2,20.23,20.2,20.23,59300.0,13.9503,13.9711,13.9503,13.9711,59300.0
2009-04-17 12:10:00,20.23,20.25,20.22,20.23,36300.0,13.9711,13.9849,13.9642,13.9711,36300.0
2009-04-17 12:20:00,20.24,20.25,20.23,20.25,25000.0,13.978,13.9849,13.9711,13.9849,25000.0
2009-04-17 12:30:00,20.25,20.25,20.21,20.22,68100.0,13.9849,13.9849,13.9572,13.9642,68100.0
2009-04-17 12:40:00,20.22,20.33,20.21,20.27,98500.0,13.9642,14.0401,13.9572,13.9987,98500.0
2009-04-17 12:50:00,20.27,20.28,20.23,20.26,39000.0,13.9987,14.0056,13.9711,13.9918,39000.0
2009-04-17 13:00:00,20.26,20.27,20.2,20.21,63700.0,13.9918,13.9987,13.9503,13.9572,63700.0
2009-04-17 13:10:00,20.21,20.24,20.19,20.24,49000.0,13.9572,13.978,13.9434,13.978,49000.0
2009-04-17 13:20:00,20.23,20.28,20.22,20.23,119500.0,13.9711,14.0056,13.9642,13.9711,119500.0
2009-04-17 13:30:00,20.24,20.32,20.23,20.31,64500.0,13.978,14.0332,13.9711,14.0263,64500.0
2009-04-17 13:40:00,20.31,20.33,20.31,20.33,54500.0,14.0263,14.0401,14.0263,14.0401,54500.0
2009-04-17 13:50:00,20.33,20.41,20.32,20.39,58000.0,14.0401,14.0954,14.0332,14.0816,58000.0
2009-04-17 14:00:00,20.4,20.48,20.4,20.42,159800.0,14.0885,14.1437,14.0885,14.1023,159800.0
2009-04-17 14:10:00,20.43,20.45,20.42,20.44,51900.0,14.1092,14.123,14.1023,14.1161,51900.0
2009-04-17 14:20:00,20.44,20.47,20.43,20.45,56300.0,14.1161,14.1368,14.1092,14.123,56300.0
2009-04-17 14:30:00,20.46,20.5,20.45,20.5,73300.0,14.1299,14.1575,14.123,14.1575,73300.0
2009-04-17 14:40:00,20.5,20.54,20.48,20.48,97200.0,14.1575,14.1851,14.1437,14.1437,97200.0
2009-04-17 14:50:00,20.48,20.48,20.41,20.41,89100.0,14.1437,14.1437,14.0954,14.0954,89100.0
2009-04-17 15:00:00,20.41,20.52,20.41,20.5,173700.0,14.0954,14.1713,14.0954,14.1575,173700.0
2009-04-17 15:10:00,20.5,20.58,20.5,20.51,96600.0,14.1575,14.2128,14.1575,14.1644,96600.0
2009-04-17 15:20:00,20.51,20.57,20.48,20.49,115900.0,14.1644,14.2059,14.1437,14.1506,115900.0
2009-04-17 15:30:00,20.49,20.55,20.48,20.5,177200.0,14.1506,14.1921,14.1437,14.1575,177200.0
2009-04-17 15:40:00,20.5,20.51,20.45,20.48,148100.0,14.1575,14.1644,14.123,14.1437,148100.0
2009-04-17 15:50:00,20.48,20.5,20.44,20.46,167800.0,14.1437,14.1575,14.1161,14.1299,167800.0
2009-04-20 09:30:00,20.2,20.24,19.87,19.97,98700.0,13.9503,13.978,13.7224,13.7915,98700.0
2009-04-20 09:40:00,19.96,19.97,19.8,19.82,57700.0,13.7846,13.7915,13.6741,13.6879,57700.0
2009-04-20 09:50:00,19.83,19.83,19.65,19.65,84500.0,13.6948,13.6948,13.5705,13.5705,84500.0
2009-04-20 10:00:00,19.65,19.67,19.56,19.61,76100.0,13.5705,13.5843,13.5083,13.5429,76100.0
2009-04-20 10:10:00,19.61,19.61,19.48,19.49,108100.0,13.5429,13.5429,13.4531,13.46,108100.0
2009-04-20 10:20:00,19.49,19.54,19.48,19.5,43400.0,13.46,13.4945,13.4531,13.4669,43400.0
2009-04-20 10:30:00,19.5,19.91,19.49,19.58,78400.0,13.4669,13.7501,13.46,13.5222,78400.0
2009-04-20 10:40:00,19.58,19.62,19.46,19.48,121200.0,13.5222,13.5498,13.4393,13.4531,121200.0
2009-04-20 10:50:00,19.48,19.51,19.43,19.46,84800.0,13.4531,13.4738,13.4186,13.4393,84800.0
2009-04-20 11:00:00,19.47,19.48,19.41,19.46,103900.0,13.4462,13.4531,13.4048,13.4393,103900.0
2009-04-20 11:10:00,19.46,19.47,19.39,19.41,49400.0,13.4393,13.4462,13.3909,13.4048,49400.0
2009-04-20 11:20:00,19.41,19.41,19.32,19.34,51900.0,13.4048,13.4048,13.3426,13.3564,51900.0
2009-04-20 11:30:00,19.34,19.36,19.29,19.29,46800.0,13.3564,13.3702,13.3219,13.3219,46800.0
2009-04-20 11:40:00,19.29,19.29,19.21,19.24,83700.0,13.3219,13.3219,13.2666,13.2874,83700.0
2009-04-20 11:50:00,19.24,19.29,19.2,19.21,48100.0,13.2874,13.3219,13.2597,13.2666,48100.0
2009-04-20 12:00:00,19.21,19.29,19.2,19.24,88000.0,13.2666,13.3219,13.2597,13.2874,88000.0
2009-04-20 12:10:00,19.24,19.29,19.22,19.28,80200.0,13.2874,13.3219,13.2735,13.315,80200.0
2009-04-20 12:20:00,19.29,19.3,19.22,19.27,84400.0,13.3219,13.3288,13.2735,13.3081,84400.0
2009-04-20 12:30:00,19.27,19.3,19.23,19.24,55700.0,13.3081,13.3288,13.2804,13.2874,55700.0
2009-04-20 12:40:00,19.24,19.32,19.23,19.31,27000.0,13.2874,13.3426,13.2804,13.3357,27000.0
2009-04-20 12:50:00,19.32,19.35,19.31,19.35,28600.0,13.3426,13.3633,13.3357,13.3633,28600.0
2009-04-20 13:00:00,19.34,19.34,19.21,19.21,62400.0,13.3564,13.3564,13.2666,13.2666,62400.0
2009-04-20 13:10:00,19.21,19.25,19.19,19.24,59200.0,13.2666,13.2943,13.2528,13.2874,59200.0
2009-04-20 13:20:00,19.24,19.25,19.23,19.24,41700.0,13.2874,13.2943,13.2804,13.2874,41700.0
2009-04-20 13:30:00,19.25,19.29,19.24,19.29,62300.0,13.2943,13.3219,13.2874,13.3219,62300.0
2009-04-20 13:40:00,19.29,19.33,19.28,19.32,87700.0,13.3219,13.3495,13.315,13.3426,87700.0
2009-04-20 13:50:00,19.33,19.4,19.33,19.38,80200.0,13.3495,13.3979,13.3495,13.384,80200.0
2009-04-20 14:00:00,19.38,19.39,19.34,19.34,46200.0,13.384,13.3909,13.3564,13.3564,46200.0
2009-04-20 14:10:00,19.34,19.36,19.34,19.34,78000.0,13.3564,13.3702,13.3564,13.3564,78000.0
2009-04-20 14:20:00,19.34,19.35,19.29,19.33,128700.0,13.3564,13.3633,13.3219,13.3495,128700.0
2009-04-20 14:30:00,19.33,19.33,19.25,19.25,57400.0,13.3495,13.3495,13.2943,13.2943,57400.0
2009-04-20 14:40:00,19.25,19.33,19.25,19.32,69900.0,13.2943,13.3495,13.2943,13.3426,69900.0
2009-04-20 14:50:00,19.33,19.33,19.23,19.25,109600.0,13.3495,13.3495,13.2804,13.2943,109600.0
2009-04-20 15:00:00,19.25,19.33,19.24,19.33,64800.0,13.2943,13.3495,13.2874,13.3495,64800.0
2009-04-20 15:10:00,19.33,19.36,19.3,19.36,83500.0,13.3495,13.3702,13.3288,13.3702,83500.0
2009-04-20 15:20:00,19.36,19.41,19.34,19.4,114100.0,13.3702,13.4048,13.3564,13.3979,114100.0
2009-04-20 15:30:00,19.4,19.45,19.36,19.36,265000.0,13.3979,13.4324,13.3702,13.3702,265000.0
2009-04-20 15:40:00,19.36,19.45,19.34,19.44,328600.0,13.3702,13.4324,13.3564,13.4255,328600.0
2009-04-20 15:50:00,19.44,19.5,19.38,19.46,497500.0,13.4255,13.4669,13.384,13.4393,497500.0
2009-04-21 09:30:00,19.39,19.5,19.32,19.49,84000.0,13.3909,13.4669,13.3426,13.46,84000.0
2009-04-21 09:40:00,19.49,19.54,19.44,19.44,60000.0,13.46,13.4945,13.4255,13.4255,60000.0
2009-04-21 09:50:00,19.45,19.55,19.39,19.42,74700.0,13.4324,13.5014,13.3909,13.4117,74700.0
2009-04-21 10:00:00,19.42,19.56,19.42,19.54,61400.0,13.4117,13.5083,13.4117,13.4945,61400.0
2009-04-21 10:10:00,19.53,19.55,19.45,19.55,55900.0,13.4876,13.5014,13.4324,13.5014,55900.0
2009-04-21 10:20:00,19.54,19.61,19.53,19.57,50900.0,13.4945,13.5429,13.4876,13.5153,50900.0
2009-04-21 10:30:00,19.56,19.64,19.53,19.58,93100.0,13.5083,13.5636,13.4876,13.5222,93100.0
2009-04-21 10:40:00,19.57,19.57,19.48,19.52,34100.0,13.5153,13.5153,13.4531,13.4807,34100.0
2009-04-21 10:50:00,19.53,19.53,19.5,19.52,29600.0,13.4876,13.4876,13.4669,13.4807,29600.0
2009-04-21 11:00:00,19.52,19.58,19.52,19.52,57600.0,13.4807,13.5222,13.4807,13.4807,57600.0
2009-04-21 11:10:00,19.52,19.67,19.51,19.66,72000.0,13.4807,13.5843,13.4738,13.5774,72000.0
2009-04-21 11:20:00,19.68,19.7,19.61,19.62,78600.0,13.5912,13.605,13.5429,13.5498,78600.0
2009-04-21 11:30:00,19.62,19.62,19.57,19.61,52300.0,13.5498,13.5498,13.5153,13.5429,52300.0
2009-04-21 11:40:00,19.62,19.72,19.62,19.72,43200.0,13.5498,13.6188,13.5498,13.6188,43200.0
2009-04-21 11:50:00,19.72,19.75,19.68,19.72,53500.0,13.6188,13.6396,13.5912,13.6188,53500.0
2009-04-21 12:00:00,19.72,19.85,19.7,19.84,104700.0,13.6188,13.7086,13.605,13.7017,104700.0
2009-04-21 12:10:00,19.84,19.89,19.83,19.89,61900.0,13.7017,13.7363,13.6948,13.7363,61900.0
2009-04-21 12:20:00,19.88,19.91,19.8,19.84,61200.0,13.7293,13.7501,13.6741,13.7017,61200.0
2009-04-21 12:30:00,19.84,19.85,19.8,19.81,62200.0,13.7017,13.7086,13.6741,13.681,62200.0
2009-04-21 12:40:00,19.81,19.88,19.8,19.85,56800.0,13.681,13.7293,13.6741,13.7086,56800.0
2009-04-21 12:50:00,19.84,19.85,19.73,19.73,203000.0,13.7017,13.7086,13.6258,13.6258,203000.0
2009-04-21 13:00:00,19.73,19.78,19.72,19.76,59300.0,13.6258,13.6603,13.6188,13.6465,59300.0
2009-04-21 13:10:00,19.76,19.82,19.69,19.7,60000.0,13.6465,13.6879,13.5981,13.605,60000.0
2009-04-21 13:20:00,19.69,19.73,19.69,19.7,54200.0,13.5981,13.6258,13.5981,13.605,54200.0
2009-04-21 13:30:00,19.7,19.73,19.66,19.69,108500.0,13.605,13.6258,13.5774,13.5981,108500.0
2009-04-21 13:40:00,19.69,19.8,19.69,19.74,59100.0,13.5981,13.6741,13.5981,13.6327,59100.0
2009-04-21 13:50:00,19.75,19.77,19.74,19.75,36800.0,13.6396,13.6534,13.6327,13.6396,36800.0
2009-04-21 14:00:00,19.75,19.84,19.75,19.83,107600.0,13.6396,13.7017,13.6396,13.6948,107600.0
2009-04-21 14:10:00,19.84,19.85,19.77,19.77,71900.0,13.7017,13.7086,13.6534,13.6534,71900.0
2009-04-21 14:20:00,19.77,19.83,19.75,19.83,41000.0,13.6534,13.6948,13.6396,13.6948,41000.0
2009-04-21 14:30:00,19.84,19.9,19.83,19.83,76000.0,13.7017,13.7432,13.6948,13.6948,76000.0
2009-04-21 14:40:00,19.83,19.86,19.81,19.82,42300.0,13.6948,13.7155,13.681,13.6879,42300.0
2009-04-21 14:50:00,19.82,19.82,19.73,19.76,72000.0,13.6879,13.6879,13.6258,13.6465,72000.0
2009-04-21 15:00:00,19.74,19.85,19.72,19.81,59500.0,13.6327,13.7086,13.6188,13.681,59500.0
2009-04-21 15:10:00,19.81,19.9,19.81,19.88,72100.0,13.681,13.7432,13.681,13.7293,72100.0
2009-04-21 15:20:00,19.88,19.88,19.82,19.84,79100.0,13.7293,13.7293,13.6879,13.7017,79100.0
2009-04-21 15:30:00,19.84,19.89,19.81,19.89,138200.0,13.7017,13.7363,13.681,13.7363,138200.0
2009-04-21 15:40:00,19.88,19.91,19.8,19.82,250000.0,13.7293,13.7501,13.6741,13.6879,250000.0
2009-04-21 15:50:00,19.83,19.94,19.82,19.9,240100.0,13.6948,13.7708,13.6879,13.7432,240100.0
2009-04-22 09:30:00,19.73,19.82,19.5,19.73,29300.0,13.6258,13.6879,13.4669,13.6258,29300.0
2009-04-22 09:40:00,19.73,19.81,19.69,19.69,56200.0,13.6258,13.681,13.5981,13.5981,56200.0
2009-04-22 09:50:00,19.7,19.71,19.62,19.68,50200.0,13.605,13.6119,13.5498,13.5912,50200.0
2009-04-22 10:00:00,19.68,19.8,19.68,19.78,60600.0,13.5912,13.6741,13.5912,13.6603,60600.0
2009-04-22 10:10:00,19.77,19.89,19.73,19.8,70100.0,13.6534,13.7363,13.6258,13.6741,70100.0
2009-04-22 10:20:00,19.8,19.97,19.8,19.95,131500.0,13.6741,13.7915,13.6741,13.7777,131500.0
2009-04-22 10:30:00,19.95,19.99,19.93,19.95,66700.0,13.7777,13.8053,13.7639,13.7777,66700.0
2009-04-22 10:40:00,19.95,19.97,19.94,19.97,36000.0,13.7777,13.7915,13.7708,13.7915,36000.0
2009-04-22 10:50:00,19.96,20.0,19.94,19.96,63700.0,13.7846,13.8122,13.7708,13.7846,63700.0
2009-04-22 11:00:00,19.96,20.0,19.96,19.99,39700.0,13.7846,13.8122,13.7846,13.8053,39700.0
2009-04-22 11:10:00,20.0,20.0,19.98,19.99,45000.0,13.8122,13.8122,13.7984,13.8053,45000.0
2009-04-22 11:20:00,19.98,19.99,19.98,19.98,69800.0,13.7984,13.8053,13.7984,13.7984,69800.0
2009-04-22 11:30:00,19.99,19.99,19.83,19.83,225100.0,13.8053,13.8053,13.6948,13.6948,225100.0
2009-04-22 11:40:00,19.83,19.85,19.78,19.8,118400.0,13.6948,13.7086,13.6603,13.6741,118400.0
2009-04-22 11:50:00,19.82,19.84,19.8,19.83,47300.0,13.6879,13.7017,13.6741,13.6948,47300.0
2009-04-22 12:00:00,19.83,19.84,19.78,19.82,99100.0,13.6948,13.7017,13.6603,13.6879,99100.0
2009-04-22 12:10:00,19.81,19.82,19.77,19.78,27900.0,13.681,13.6879,13.6534,13.6603,27900.0
2009-04-22 12:20:00,19.77,19.77,19.71,19.71,50500.0,13.6534,13.6534,13.6119,13.6119,50500.0
2009-04-22 12:30:00,19.72,19.72,19.59,19.6,50200.0,13.6188,13.6188,13.5291,13.536,50200.0
2009-04-22 12:40:00,19.6,19.61,19.5,19.54,60400.0,13.536,13.5429,13.4669,13.4945,60400.0
2009-04-22 12:50:00,19.55,19.55,19.51,19.53,35700.0,13.5014,13.5014,13.4738,13.4876,35700.0
2009-04-22 13:00:00,19.53,19.58,19.52,19.57,46700.0,13.4876,13.5222,13.4807,13.5153,46700.0
2009-04-22 13:10:00,19.56,19.59,19.52,19.56,38300.0,13.5083,13.5291,13.4807,13.5083,38300.0
2009-04-22 13:20:00,19.56,19.68,19.56,19.67,96700.0,13.5083,13.5912,13.5083,13.5843,96700.0
2009-04-22 13:30:00,19.66,19.79,19.66,19.75,126600.0,13.5774,13.6672,13.5774,13.6396,126600.0
2009-04-22 13:40:00,19.75,19.76,19.75,19.75,66400.0,13.6396,13.6465,13.6396,13.6396,66400.0
2009-04-22 13:50:00,19.76,19.76,19.71,19.75,139000.0,13.6465,13.6465,13.6119,13.6396,139000.0
2009-04-22 14:00:00,19.75,19.79,19.72,19.77,101800.0,13.6396,13.6672,13.6188,13.6534,101800.0
2009-04-22 14:10:00,19.77,19.8,19.75,19.79,52400.0,13.6534,13.6741,13.6396,13.6672,52400.0
2009-04-22 14:20:00,19.79,19.79,19.77,19.77,55100.0,13.6672,13.6672,13.6534,13.6534,55100.0
2009-04-22 14:30:00,19.78,19.91,19.77,19.87,143600.0,13.6603,13.7501,13.6534,13.7224,143600.0
2009-04-22 14:40:00,19.87,19.87,19.84,19.85,87600.0,13.7224,13.7224,13.7017,13.7086,87600.0
2009-04-22 14:50:00,19.85,19.85,19.74,19.75,70900.0,13.7086,13.7086,13.6327,13.6396,70900.0
2009-04-22 15:00:00,19.74,19.77,19.7,19.76,109700.0,13.6327,13.6534,13.605,13.6465,109700.0
2009-04-22 15:10:00,19.76,19.89,19.75,19.77,195100.0,13.6465,13.7363,13.6396,13.6534,195100.0
2009-04-22 15:20:00,19.78,19.88,19.75,19.86,165200.0,13.6603,13.7293,13.6396,13.7155,165200.0
2009-04-22 15:30:00,19.86,19.91,19.66,19.7,230300.0,13.7155,13.7501,13.5774,13.605,230300.0
2009-04-22 15:40:00,19.7,19.77,19.6,19.68,186600.0,13.605,13.6534,13.536,13.5912,186600.0
2009-04-22 15:50:00,19.68,19.71,19.56,19.59,246200.0,13.5912,13.6119,13.5083,13.5291,246200.0
2009-04-23 09:30:00,19.67,19.67,19.5,19.63,59100.0,13.5843,13.5843,13.4669,13.5567,59100.0
2009-04-23 09:40:00,19.63,19.64,19.48,19.51,76400.0,13.5567,13.5636,13.4531,13.4738,76400.0
2009-04-23 09:50:00,19.51,19.52,19.33,19.35,57200.0,13.4738,13.4807,13.3495,13.3633,57200.0
2009-04-23 10:00:00,19.34,19.41,19.28,19.35,82900.0,13.3564,13.4048,13.315,13.3633,82900.0
2009-04-23 10:10:00,19.34,19.35,19.28,19.33,53300.0,13.3564,13.3633,13.315,13.3495,53300.0
2009-04-23 10:20:00,19.33,19.51,19.3,19.5,32900.0,13.3495,13.4738,13.3288,13.4669,32900.0
2009-04-23 10:30:00,19.51,19.61,19.5,19.56,45300.0,13.4738,13.5429,13.4669,13.5083,45300.0
2009-04-23 10:40:00,19.56,19.59,19.49,19.53,58700.0,13.5083,13.5291,13.46,13.4876,58700.0
2009-04-23 10:50:00,19.52,19.57,19.5,19.5,76700.0,13.4807,13.5153,13.4669,13.4669,76700.0
2009-04-23 11:00:00,19.5,19.51,19.46,19.46,49300.0,13.4669,13.4738,13.4393,13.4393,49300.0
2009-04-23 11:10:00,19.45,19.46,19.28,19.33,87600.0,13.4324,13.4393,13.315,13.3495,87600.0
2009-04-23 11:20:00,19.32,19.37,19.3,19.3,121600.0,13.3426,13.3771,13.3288,13.3288,121600.0
2009-04-23 11:30:00,19.31,19.35,19.29,19.3,42300.0,13.3357,13.3633,13.3219,13.3288,42300.0
2009-04-23 11:40:00,19.3,19.35,19.29,19.29,43100.0,13.3288,13.3633,13.3219,13.3219,43100.0
2009-04-23 11:50:00,19.3,19.32,19.25,19.27,51000.0,13.3288,13.3426,13.2943,13.3081,51000.0
2009-04-23 12:00:00,19.26,19.32,19.26,19.3,39100.0,13.3012,13.3426,13.3012,13.3288,39100.0
2009-04-23 12:10:00,19.31,19.37,19.31,19.34,112000.0,13.3357,13.3771,13.3357,13.3564,112000.0
2009-04-23 12:20:00,19.34,19.34,19.31,19.33,22800.0,13.3564,13.3564,13.3357,13.3495,22800.0
2009-04-23 12:30:00,19.33,19.37,19.3,19.37,41300.0,13.3495,13.3771,13.3288,13.3771,41300.0
2009-04-23 12:40:00,19.38,19.38,19.33,19.33,593100.0,13.384,13.384,13.3495,13.3495,593100.0
2009-04-23 12:50:00,19.34,19.37,19.33,19.35,63100.0,13.3564,13.3771,13.3495,13.3633,63100.0
2009-04-23 13:00:00,19.36,19.42,19.35,19.39,135900.0,13.3702,13.4117,13.3633,13.3909,135900.0
2009-04-23 13:10:00,19.4,19.42,19.34,19.42,36100.0,13.3979,13.4117,13.3564,13.4117,36100.0
2009-04-23 13:20:00,19.42,19.47,19.41,19.44,30000.0,13.4117,13.4462,13.4048,13.4255,30000.0
2009-04-23 13:30:00,19.44,19.45,19.4,19.45,45300.0,13.4255,13.4324,13.3979,13.4324,45300.0
2009-04-23 13:40:00,19.45,19.47,19.39,19.4,62900.0,13.4324,13.4462,13.3909,13.3979,62900.0
2009-04-23 13:50:00,19.41,19.41,19.35,19.39,29600.0,13.4048,13.4048,13.3633,13.3909,29600.0
2009-04-23 14:00:00,19.38,19.38,19.28,19.28,38700.0,13.384,13.384,13.315,13.315,38700.0
2009-04-23 14:10:00,19.28,19.35,19.24,19.34,40400.0,13.315,13.3633,13.2874,13.3564,40400.0
2009-04-23 14:20:00,19.33,19.33,19.29,19.33,36500.0,13.3495,13.3495,13.3219,13.3495,36500.0
2009-04-23 14:30:00,19.32,19.39,19.27,19.39,32100.0,13.3426,13.3909,13.3081,13.3909,32100.0
2009-04-23 14:40:00,19.38,19.42,19.37,19.4,37200.0,13.384,13.4117,13.3771,13.3979,37200.0
2009-04-23 14:50:00,19.41,19.43,19.27,19.29,42900.0,13.4048,13.4186,13.3081,13.3219,42900.0
2009-04-23 15:00:00,19.29,19.3,19.24,19.27,54100.0,13.3219,13.3288,13.2874,13.3081,54100.0
2009-04-23 15:10:00,19.26,19.28,19.2,19.28,74100.0,13.3012,13.315,13.2597,13.315,74100.0
2009-04-23 15:20:00,19.28,19.35,19.21,19.32,94400.0,13.315,13.3633,13.2666,13.3426,94400.0
2009-04-23 15:30:00,19.31,19.36,19.25,19.32,207600.0,13.3357,13.3702,13.2943,13.3426,207600.0
2009-04-23 15:40:00,19.32,19.47,19.32,19.46,229500.0,13.3426,13.4462,13.3426,13.4393,229500.0
2009-04-23 15:50:00,19.46,19.51,19.45,19.5,289600.0,13.4393,13.4738,13.4324,13.4669,289600.0
2009-04-24 09:30:00,19.62,19.63,19.48,19.6,44300.0,13.5498,13.5567,13.4531,13.536,44300.0
2009-04-24 09:40:00,19.58,19.65,19.48,19.51,45100.0,13.5222,13.5705,13.4531,13.4738,45100.0
2009-04-24 09:50:00,19.51,19.7,19.5,19.68,52900.0,13.4738,13.605,13.4669,13.5912,52900.0
2009-04-24 10:00:00,19.67,19.8,19.64,19.66,97400.0,13.5843,13.6741,13.5636,13.5774,97400.0
2009-04-24 10:10:00,19.65,19.65,19.54,19.57,40000.0,13.5705,13.5705,13.4945,13.5153,40000.0
2009-04-24 10:20:00,19.57,19.58,19.46,19.57,206700.0,13.5153,13.5222,13.4393,13.5153,206700.0
2009-04-24 10:30:00,19.56,19.61,19.49,19.6,61700.0,13.5083,13.5429,13.46,13.536,61700.0
2009-04-24 10:40:00,19.59,19.59,19.47,19.55,38900.0,13.5291,13.5291,13.4462,13.5014,38900.0
2009-04-24 10:50:00,19.55,19.57,19.52,19.54,23600.0,13.5014,13.5153,13.4807,13.4945,23600.0
2009-04-24 11:00:00,19.53,19.54,19.41,19.45,56000.0,13.4876,13.4945,13.4048,13.4324,56000.0
2009-04-24 11:10:00,19.44,19.48,19.43,19.44,34200.0,13.4255,13.4531,13.4186,13.4255,34200.0
2009-04-24 11:20:00,19.45,19.45,19.4,19.45,29800.0,13.4324,13.4324,13.3979,13.4324,29800.0
2009-04-24 11:30:00,19.45,19.48,19.37,19.37,44800.0,13.4324,13.4531,13.3771,13.3771,44800.0
2009-04-24 11:40:00,19.38,19.46,19.35,19.46,56800.0,13.384,13.4393,13.3633,13.4393,56800.0
2009-04-24 11:50:00,19.46,19.48,19.42,19.43,44500.0,13.4393,13.4531,13.4117,13.4186,44500.0
2009-04-24 12:00:00,19.43,19.47,19.41,19.46,62600.0,13.4186,13.4462,13.4048,13.4393,62600.0
2009-04-24 12:10:00,19.45,19.54,19.43,19.48,93400.0,13.4324,13.4945,13.4186,13.4531,93400.0
2009-04-24 12:20:00,19.47,19.48,19.43,19.44,20500.0,13.4462,13.4531,13.4186,13.4255,20500.0
2009-04-24 12:30:00,19.43,19.49,19.41,19.49,51000.0,13.4186,13.46,13.4048,13.46,51000.0
2009-04-24 12:40:00,19.48,19.5,19.45,19.47,51400.0,13.4531,13.4669,13.4324,13.4462,51400.0
2009-04-24 12:50:00,19.47,19.52,19.45,19.5,89300.0,13.4462,13.4807,13.4324,13.4669,89300.0
2009-04-24 13:00:00,19.5,19.52,19.47,19.47,35700.0,13.4669,13.4807,13.4462,13.4462,35700.0
2009-04-24 13:10:00,19.47,19.48,19.47,19.48,22500.0,13.4462,13.4531,13.4462,13.4531,22500.0
2009-04-24 13:20:00,19.48,19.51,19.47,19.47,41400.0,13.4531,13.4738,13.4462,13.4462,41400.0
2009-04-24 13:30:00,19.47,19.48,19.41,19.43,134700.0,13.4462,13.4531,13.4048,13.4186,134700.0
2009-04-24 13:40:00,19.43,19.5,19.43,19.5,21400.0,13.4186,13.4669,13.4186,13.4669,21400.0
2009-04-24 13:50:00,19.5,19.51,19.49,19.5,24900.0,13.4669,13.4738,13.46,13.4669,24900.0
2009-04-24 14:00:00,19.5,19.6,19.43,19.46,162700.0,13.4669,13.536,13.4186,13.4393,162700.0
2009-04-24 14:10:00,19.47,19.51,19.32,19.41,85000.0,13.4462,13.4738,13.3426,13.4048,85000.0
2009-04-24 14:20:00,19.42,19.49,19.37,19.41,69300.0,13.4117,13.46,13.3771,13.4048,69300.0
2009-04-24 14:30:00,19.43,19.55,19.43,19.55,68300.0,13.4186,13.5014,13.4186,13.5014,68300.0
2009-04-24 14:40:00,19.54,19.65,19.5,19.53,94300.0,13.4945,13.5705,13.4669,13.4876,94300.0
2009-04-24 14:50:00,19.55,19.58,19.51,19.58,48500.0,13.5014,13.5222,13.4738,13.5222,48500.0
2009-04-24 15:00:00,19.58,19.67,19.55,19.67,106400.0,13.5222,13.5843,13.5014,13.5843,106400.0
2009-04-24 15:10:00,19.67,19.68,19.61,19.65,125300.0,13.5843,13.5912,13.5429,13.5705,125300.0
2009-04-24 15:20:00,19.64,19.72,19.62,19.65,94000.0,13.5636,13.6188,13.5498,13.5705,94000.0
2009-04-24 15:30:00,19.65,19.72,19.6,19.66,141600.0,13.5705,13.6188,13.536,13.5774,141600.0
2009-04-24 15:40:00,19.67,19.68,19.61,19.64,151200.0,13.5843,13.5912,13.5429,13.5636,151200.0
2009-04-24 15:50:00,19.64,19.66,19.42,19.51,197700.0,13.5636,13.5774,13.4117,13.4738,197700.0
2009-04-27 09:30:00,19.36,19.54,19.36,19.43,33300.0,13.3702,13.4945,13.3702,13.4186,33300.0
2009-04-27 09:40:00,19.49,19.5,19.31,19.45,57300.0,13.46,13.4669,13.3357,13.4324,57300.0
2009-04-27 09:50:00,19.45,19.6,19.45,19.57,49600.0,13.4324,13.536,13.4324,13.5153,49600.0
2009-04-27 10:00:00,19.57,19.62,19.46,19.49,38300.0,13.5153,13.5498,13.4393,13.46,38300.0
2009-04-27 10:10:00,19.49,19.65,19.39,19.61,58700.0,13.46,13.5705,13.3909,13.5429,58700.0
2009-04-27 10:20:00,19.62,19.62,19.53,19.56,32600.0,13.5498,13.5498,13.4876,13.5083,32600.0
2009-04-27 10:30:00,19.55,19.6,19.5,19.58,31900.0,13.5014,13.536,13.4669,13.5222,31900.0
2009-04-27 10:40:00,19.57,19.6,19.56,19.58,37400.0,13.5153,13.536,13.5083,13.5222,37400.0
2009-04-27 10:50:00,19.59,19.6,19.57,19.59,32300.0,13.5291,13.536,13.5153,13.5291,32300.0
2009-04-27 11:00:00,19.58,19.6,19.53,19.59,22100.0,13.5222,13.536,13.4876,13.5291,22100.0
2009-04-27 11:10:00,19.59,19.62,19.55,19.61,39200.0,13.5291,13.5498,13.5014,13.5429,39200.0
2009-04-27 11:20:00,19.6,19.77,19.59,19.76,35400.0,13.536,13.6534,13.5291,13.6465,35400.0
2009-04-27 11:30:00,19.76,19.86,19.75,19.86,96700.0,13.6465,13.7155,13.6396,13.7155,96700.0
2009-04-27 11:40:00,19.86,19.96,19.85,19.95,103900.0,13.7155,13.7846,13.7086,13.7777,103900.0
2009-04-27 11:50:00,19.94,19.98,19.93,19.98,46700.0,13.7708,13.7984,13.7639,13.7984,46700.0
2009-04-27 12:00:00,19.98,19.99,19.93,19.97,39900.0,13.7984,13.8053,13.7639,13.7915,39900.0
2009-04-27 12:10:00,19.98,19.98,19.88,19.89,22700.0,13.7984,13.7984,13.7293,13.7363,22700.0
2009-04-27 12:20:00,19.88,19.89,19.82,19.84,22800.0,13.7293,13.7363,13.6879,13.7017,22800.0
2009-04-27 12:30:00,19.84,19.84,19.78,19.8,31600.0,13.7017,13.7017,13.6603,13.6741,31600.0
2009-04-27 12:40:00,19.8,19.82,19.74,19.79,46700.0,13.6741,13.6879,13.6327,13.6672,46700.0
2009-04-27 12:50:00,19.78,19.78,19.71,19.75,22500.0,13.6603,13.6603,13.6119,13.6396,22500.0
2009-04-27 13:00:00,19.74,19.75,19.7,19.71,29300.0,13.6327,13.6396,13.605,13.6119,29300.0
2009-04-27 13:10:00,19.72,19.73,19.68,19.68,62100.0,13.6188,13.6258,13.5912,13.5912,62100.0
2009-04-27 13:20:00,19.7,19.7,19.6,19.6,34400.0,13.605,13.605,13.536,13.536,34400.0
2009-04-27 13:30:00,19.59,19.64,19.55,19.61,26500.0,13.5291,13.5636,13.5014,13.5429,26500.0
2009-04-27 13:40:00,19.61,19.68,19.57,19.58,51500.0,13.5429,13.5912,13.5153,13.5222,51500.0
2009-04-27 13:50:00,19.59,19.62,19.55,19.62,37600.0,13.5291,13.5498,13.5014,13.5498,37600.0
2009-04-27 14:00:00,19.61,19.63,19.59,19.61,34700.0,13.5429,13.5567,13.5291,13.5429,34700.0
2009-04-27 14:10:00,19.6,19.65,19.59,19.61,83300.0,13.536,13.5705,13.5291,13.5429,83300.0
2009-04-27 14:20:00,19.61,19.65,19.59,19.65,64500.0,13.5429,13.5705,13.5291,13.5705,64500.0
2009-04-27 14:30:00,19.64,19.7,19.64,19.69,85400.0,13.5636,13.605,13.5636,13.5981,85400.0
2009-04-27 14:40:00,19.69,19.7,19.62,19.63,56900.0,13.5981,13.605,13.5498,13.5567,56900.0
2009-04-27 14:50:00,19.63,19.65,19.62,19.64,85800.0,13.5567,13.5705,13.5498,13.5636,85800.0
2009-04-27 15:00:00,19.63,19.64,19.52,19.54,46700.0,13.5567,13.5636,13.4807,13.4945,46700.0
2009-04-27 15:10:00,19.54,19.65,19.53,19.65,68700.0,13.4945,13.5705,13.4876,13.5705,68700.0
2009-04-27 15:20:00,19.65,19.66,19.55,19.61,90400.0,13.5705,13.5774,13.5014,13.5429,90400.0
2009-04-27 15:30:00,19.6,19.67,19.57,19.67,100900.0,13.536,13.5843,13.5153,13.5843,100900.0
2009-04-27 15:40:00,19.67,19.82,19.65,19.81,191100.0,13.5843,13.6879,13.5705,13.681,191100.0
2009-04-27 15:50:00,19.81,19.82,19.67,19.7,232900.0,13.681,13.6879,13.5843,13.605,232900.0
2009-04-28 09:30:00,19.47,19.47,19.17,19.24,100500.0,13.4462,13.4462,13.239,13.2874,100500.0
2009-04-28 09:40:00,19.23,19.25,19.1,19.22,55200.0,13.2804,13.2943,13.1907,13.2735,55200.0
2009-04-28 09:50:00,19.21,19.27,19.21,19.25,58200.0,13.2666,13.3081,13.2666,13.2943,58200.0
2009-04-28 10:00:00,19.26,19.28,19.22,19.25,160300.0,13.3012,13.315,13.2735,13.2943,160300.0
2009-04-28 10:10:00,19.25,19.34,19.23,19.28,126700.0,13.2943,13.3564,13.2804,13.315,126700.0
2009-04-28 10:20:00,19.28,19.36,19.24,19.34,272700.0,13.315,13.3702,13.2874,13.3564,272700.0
2009-04-28 10:30:00,19.34,19.34,19.25,19.27,150300.0,13.3564,13.3564,13.2943,13.3081,150300.0
2009-04-28 10:40:00,19.27,19.36,19.27,19.33,50400.0,13.3081,13.3702,13.3081,13.3495,50400.0
2009-04-28 10:50:00,19.33,19.33,19.3,19.31,35700.0,13.3495,13.3495,13.3288,13.3357,35700.0
2009-04-28 11:00:00,19.31,19.32,19.3,19.31,41800.0,13.3357,13.3426,13.3288,13.3357,41800.0
2009-04-28 11:10:00,19.3,19.31,19.29,19.3,51900.0,13.3288,13.3357,13.3219,13.3288,51900.0
2009-04-28 11:20:00,19.3,19.32,19.3,19.31,52900.0,13.3288,13.3426,13.3288,13.3357,52900.0
2009-04-28 11:30:00,19.32,19.33,19.3,19.3,60500.0,13.3426,13.3495,13.3288,13.3288,60500.0
2009-04-28 11:40:00,19.3,19.34,19.29,19.3,59000.0,13.3288,13.3564,13.3219,13.3288,59000.0
2009-04-28 11:50:00,19.3,19.3,19.27,19.28,48900.0,13.3288,13.3288,13.3081,13.315,48900.0
2009-04-28 12:00:00,19.28,19.3,19.27,19.3,74500.0,13.315,13.3288,13.3081,13.3288,74500.0
2009-04-28 12:10:00,19.29,19.3,19.27,19.27,33900.0,13.3219,13.3288,13.3081,13.3081,33900.0
2009-04-28 12:20:00,19.28,19.3,19.27,19.3,94900.0,13.315,13.3288,13.3081,13.3288,94900.0
2009-04-28 12:30:00,19.29,19.31,19.29,19.3,51400.0,13.3219,13.3357,13.3219,13.3288,51400.0
2009-04-28 12:40:00,19.3,19.36,19.3,19.36,47900.0,13.3288,13.3702,13.3288,13.3702,47900.0
2009-04-28 12:50:00,19.36,19.42,19.36,19.42,37500.0,13.3702,13.4117,13.3702,13.4117,37500.0
2009-04-28 13:00:00,19.43,19.45,19.34,19.39,47900.0,13.4186,13.4324,13.3564,13.3909,47900.0
2009-04-28 13:10:00,19.4,19.4,19.35,19.35,39500.0,13.3979,13.3979,13.3633,13.3633,39500.0
2009-04-28 13:20:00,19.36,19.38,19.31,19.34,40300.0,13.3702,13.384,13.3357,13.3564,40300.0
2009-04-28 13:30:00,19.35,19.42,19.34,19.41,45600.0,13.3633,13.4117,13.3564,13.4048,45600.0
2009-04-28 13:40:00,19.42,19.45,19.35,19.35,66000.0,13.4117,13.4324,13.3633,13.3633,66000.0
2009-04-28 13:50:00,19.36,19.37,19.31,19.36,43100.0,13.3702,13.3771,13.3357,13.3702,43100.0
2009-04-28 14:00:00,19.37,19.39,19.35,19.36,230100.0,13.3771,13.3909,13.3633,13.3702,230100.0
2009-04-28 14:10:00,19.36,19.41,19.33,19.37,194900.0,13.3702,13.4048,13.3495,13.3771,194900.0
2009-04-28 14:20:00,19.37,19.53,19.37,19.53,145000.0,13.3771,13.4876,13.3771,13.4876,145000.0
2009-04-28 14:30:00,19.53,19.6,19.53,19.56,38600.0,13.4876,13.536,13.4876,13.5083,38600.0
2009-04-28 14:40:00,19.56,19.6,19.52,19.55,119000.0,13.5083,13.536,13.4807,13.5014,119000.0
2009-04-28 14:50:00,19.54,19.61,19.54,19.59,84400.0,13.4945,13.5429,13.4945,13.5291,84400.0
2009-04-28 15:00:00,19.6,19.64,19.51,19.63,118900.0,13.536,13.5636,13.4738,13.5567,118900.0
2009-04-28 15:10:00,19.63,19.68,19.58,19.61,175700.0,13.5567,13.5912,13.5222,13.5429,175700.0
2009-04-28 15:20:00,19.61,19.69,19.59,19.63,138900.0,13.5429,13.5981,13.5291,13.5567,138900.0
2009-04-28 15:30:00,19.62,19.66,19.57,19.61,158800.0,13.5498,13.5774,13.5153,13.5429,158800.0
2009-04-28 15:40:00,19.6,19.61,19.51,19.54,195200.0,13.536,13.5429,13.4738,13.4945,195200.0
2009-04-28 15:50:00,19.53,19.57,19.51,19.54,259200.0,13.4876,13.5153,13.4738,13.4945,259200.0
2009-04-29 09:30:00,19.7,20.1,19.65,20.1,75600.0,13.605,13.8813,13.5705,13.8813,75600.0
2009-04-29 09:40:00,20.08,20.08,19.85,20.0,55100.0,13.8675,13.8675,13.7086,13.8122,55100.0
2009-04-29 09:50:00,20.01,20.1,19.99,20.07,43700.0,13.8191,13.8813,13.8053,13.8606,43700.0
2009-04-29 10:00:00,20.07,20.17,20.07,20.16,52600.0,13.8606,13.9296,13.8606,13.9227,52600.0
2009-04-29 10:10:00,20.15,20.29,20.15,20.28,68500.0,13.9158,14.0125,13.9158,14.0056,68500.0
2009-04-29 10:20:00,20.27,20.32,20.27,20.3,35000.0,13.9987,14.0332,13.9987,14.0194,35000.0
2009-04-29 10:30:00,20.31,20.34,20.28,20.28,29500.0,14.0263,14.047,14.0056,14.0056,29500.0
2009-04-29 10:40:00,20.28,20.34,20.25,20.28,78700.0,14.0056,14.047,13.9849,14.0056,78700.0
2009-04-29 10:50:00,20.26,20.26,20.18,20.21,26200.0,13.9918,13.9918,13.9365,13.9572,26200.0
2009-04-29 11:00:00,20.21,20.28,20.2,20.27,28300.0,13.9572,14.0056,13.9503,13.9987,28300.0
2009-04-29 11:10:00,20.28,20.32,20.26,20.32,35300.0,14.0056,14.0332,13.9918,14.0332,35300.0
2009-04-29 11:20:00,20.32,20.42,20.31,20.39,68400.0,14.0332,14.1023,14.0263,14.0816,68400.0
2009-04-29 11:30:00,20.4,20.4,20.3,20.34,31900.0,14.0885,14.0885,14.0194,14.047,31900.0
2009-04-29 11:40:00,20.35,20.41,20.34,20.4,87200.0,14.0539,14.0954,14.047,14.0885,87200.0
2009-04-29 11:50:00,20.4,20.45,20.39,20.39,59400.0,14.0885,14.123,14.0816,14.0816,59400.0
2009-04-29 12:00:00,20.4,20.46,20.38,20.45,47400.0,14.0885,14.1299,14.0747,14.123,47400.0
2009-04-29 12:10:00,20.45,20.59,20.44,20.52,388200.0,14.123,14.2197,14.1161,14.1713,388200.0
2009-04-29 12:20:00,20.52,20.59,20.5,20.55,225000.0,14.1713,14.2197,14.1575,14.1921,225000.0
2009-04-29 12:30:00,20.55,20.6,20.52,20.59,69300.0,14.1921,14.2266,14.1713,14.2197,69300.0
2009-04-29 12:40:00,20.59,20.65,20.58,20.59,138300.0,14.2197,14.2611,14.2128,14.2197,138300.0
2009-04-29 12:50:00,20.58,20.59,20.55,20.59,103900.0,14.2128,14.2197,14.1921,14.2197,103900.0
2009-04-29 13:00:00,20.59,20.77,20.56,20.73,331100.0,14.2197,14.344,14.199,14.3164,331100.0
2009-04-29 13:10:00,20.73,20.74,20.67,20.67,48300.0,14.3164,14.3233,14.2749,14.2749,48300.0
2009-04-29 13:20:00,20.68,20.8,20.63,20.79,114300.0,14.2818,14.3647,14.2473,14.3578,114300.0
2009-04-29 13:30:00,20.78,20.84,20.77,20.79,66800.0,14.3509,14.3923,14.344,14.3578,66800.0
2009-04-29 13:40:00,20.79,20.85,20.78,20.85,55200.0,14.3578,14.3992,14.3509,14.3992,55200.0
2009-04-29 13:50:00,20.85,20.85,20.79,20.79,71000.0,14.3992,14.3992,14.3578,14.3578,71000.0
2009-04-29 14:00:00,20.79,20.91,20.79,20.87,136900.0,14.3578,14.4407,14.3578,14.413,136900.0
2009-04-29 14:10:00,20.87,20.92,20.71,20.77,81800.0,14.413,14.4476,14.3026,14.344,81800.0
2009-04-29 14:20:00,20.76,20.87,20.72,20.8,140900.0,14.3371,14.413,14.3095,14.3647,140900.0
2009-04-29 14:30:00,20.8,20.94,20.79,20.89,105000.0,14.3647,14.4614,14.3578,14.4269,105000.0
2009-04-29 14:40:00,20.89,20.9,20.78,20.83,220900.0,14.4269,14.4338,14.3509,14.3854,220900.0
2009-04-29 14:50:00,20.81,20.86,20.79,20.86,176600.0,14.3716,14.4061,14.3578,14.4061,176600.0
2009-04-29 15:00:00,20.85,20.88,20.78,20.82,252900.0,14.3992,14.42,14.3509,14.3785,252900.0
2009-04-29 15:10:00,20.83,20.85,20.73,20.75,139300.0,14.3854,14.3992,14.3164,14.3302,139300.0
2009-04-29 15:20:00,20.74,20.77,20.59,20.6,350000.0,14.3233,14.344,14.2197,14.2266,350000.0
2009-04-29 15:30:00,20.6,20.75,20.57,20.71,313200.0,14.2266,14.3302,14.2059,14.3026,313200.0
2009-04-29 15:40:00,20.71,20.75,20.55,20.6,344900.0,14.3026,14.3302,14.1921,14.2266,344900.0
2009-04-29 15:50:00,20.6,20.69,20.56,20.68,220900.0,14.2266,14.2887,14.199,14.2818,220900.0
2009-04-30 09:30:00,20.71,20.91,20.53,20.63,46300.0,14.3026,14.4407,14.1782,14.2473,46300.0
2009-04-30 09:40:00,20.62,20.72,20.6,20.62,41600.0,14.2404,14.3095,14.2266,14.2404,41600.0
2009-04-30 09:50:00,20.61,20.72,20.59,20.72,38200.0,14.2335,14.3095,14.2197,14.3095,38200.0
2009-04-30 10:00:00,20.73,20.94,20.71,20.92,48700.0,14.3164,14.4614,14.3026,14.4476,48700.0
2009-04-30 10:10:00,20.92,21.0,20.92,21.0,50500.0,14.4476,14.5028,14.4476,14.5028,50500.0
2009-04-30 10:20:00,21.0,21.11,21.0,21.11,101000.0,14.5028,14.5788,14.5028,14.5788,101000.0
2009-04-30 10:30:00,21.11,21.11,20.96,20.98,79300.0,14.5788,14.5788,14.4752,14.489,79300.0
2009-04-30 10:40:00,20.98,20.99,20.91,20.94,76400.0,14.489,14.4959,14.4407,14.4614,76400.0
2009-04-30 10:50:00,20.93,20.97,20.89,20.93,90100.0,14.4545,14.4821,14.4269,14.4545,90100.0
2009-04-30 11:00:00,20.94,21.0,20.9,20.96,88000.0,14.4614,14.5028,14.4338,14.4752,88000.0
2009-04-30 11:10:00,20.96,21.05,20.96,21.0,57600.0,14.4752,14.5374,14.4752,14.5028,57600.0
2009-04-30 11:20:00,21.0,21.08,20.99,21.06,64700.0,14.5028,14.5581,14.4959,14.5443,64700.0
2009-04-30 11:30:00,21.06,21.06,20.99,21.0,67600.0,14.5443,14.5443,14.4959,14.5028,67600.0
2009-04-30 11:40:00,21.0,21.07,20.98,20.99,135200.0,14.5028,14.5512,14.489,14.4959,135200.0
2009-04-30 11:50:00,20.98,21.02,20.97,21.02,97500.0,14.489,14.5166,14.4821,14.5166,97500.0
2009-04-30 12:00:00,21.02,21.06,20.92,20.93,78800.0,14.5166,14.5443,14.4476,14.4545,78800.0
2009-04-30 12:10:00,20.92,20.93,20.89,20.92,56600.0,14.4476,14.4545,14.4269,14.4476,56600.0
2009-04-30 12:20:00,20.92,20.97,20.9,20.95,62200.0,14.4476,14.4821,14.4338,14.4683,62200.0
2009-04-30 12:30:00,20.95,20.96,20.85,20.89,121100.0,14.4683,14.4752,14.3992,14.4269,121100.0
2009-04-30 12:40:00,20.89,20.92,20.86,20.86,91800.0,14.4269,14.4476,14.4061,14.4061,91800.0
2009-04-30 12:50:00,20.85,20.9,20.81,20.85,96100.0,14.3992,14.4338,14.3716,14.3992,96100.0
2009-04-30 13:00:00,20.85,20.86,20.81,20.85,83600.0,14.3992,14.4061,14.3716,14.3992,83600.0
2009-04-30 13:10:00,20.86,20.87,20.82,20.87,128500.0,14.4061,14.413,14.3785,14.413,128500.0
2009-04-30 13:20:00,20.86,20.87,20.82,20.86,82600.0,14.4061,14.413,14.3785,14.4061,82600.0
2009-04-30 13:30:00,20.85,20.92,20.85,20.91,112800.0,14.3992,14.4476,14.3992,14.4407,112800.0
2009-04-30 13:40:00,20.91,21.0,20.9,20.9,77900.0,14.4407,14.5028,14.4338,14.4338,77900.0
2009-04-30 13:50:00,20.9,20.94,20.9,20.9,52500.0,14.4338,14.4614,14.4338,14.4338,52500.0
2009-04-30 14:00:00,20.9,20.92,20.88,20.9,53200.0,14.4338,14.4476,14.42,14.4338,53200.0
2009-04-30 14:10:00,20.9,20.99,20.89,20.98,118100.0,14.4338,14.4959,14.4269,14.489,118100.0
2009-04-30 14:20:00,20.98,21.05,20.97,21.02,116700.0,14.489,14.5374,14.4821,14.5166,116700.0
2009-04-30 14:30:00,21.02,21.03,20.97,21.01,84900.0,14.5166,14.5235,14.4821,14.5097,84900.0
2009-04-30 14:40:00,21.02,21.02,20.9,20.93,173100.0,14.5166,14.5166,14.4338,14.4545,173100.0
2009-04-30 14:50:00,20.92,21.0,20.91,20.98,177400.0,14.4476,14.5028,14.4407,14.489,177400.0
2009-04-30 15:00:00,20.98,20.99,20.88,20.93,248700.0,14.489,14.4959,14.42,14.4545,248700.0
2009-04-30 15:10:00,20.92,20.98,20.91,20.95,242500.0,14.4476,14.489,14.4407,14.4683,242500.0
2009-04-30 15:20:00,20.94,21.05,20.93,21.05,147400.0,14.4614,14.5374,14.4545,14.5374,147400.0
2009-04-30 15:30:00,21.04,21.13,21.04,21.05,192200.0,14.5305,14.5926,14.5305,14.5374,192200.0
2009-04-30 15:40:00,21.05,21.09,20.97,21.09,240700.0,14.5374,14.565,14.4821,14.565,240700.0
2009-04-30 15:50:00,21.09,21.1,21.02,21.02,328000.0,14.565,14.5719,14.5166,14.5166,328000.0
2009-05-01 09:30:00,21.65,21.75,21.42,21.69,245700.0,14.9517,15.0208,14.7929,14.9794,245700.0
2009-05-01 09:40:00,21.74,22.35,21.55,22.33,390000.0,15.0139,15.4352,14.8827,15.4213,390000.0
2009-05-01 09:50:00,22.33,22.5,22.24,22.28,215300.0,15.4213,15.5387,15.3592,15.3868,215300.0
2009-05-01 10:00:00,22.28,22.28,21.98,22.15,350000.0,15.3868,15.3868,15.1796,15.297,350000.0
2009-05-01 10:10:00,22.14,22.15,21.95,21.96,224000.0,15.2901,15.297,15.1589,15.1658,224000.0
2009-05-01 10:20:00,21.95,22.07,21.84,22.06,199200.0,15.1589,15.2418,15.0829,15.2349,199200.0
2009-05-01 10:30:00,22.07,22.28,22.04,22.28,139300.0,15.2418,15.3868,15.2211,15.3868,139300.0
2009-05-01 10:40:00,22.28,22.43,22.24,22.41,134600.0,15.3868,15.4904,15.3592,15.4766,134600.0
2009-05-01 10:50:00,22.4,22.65,22.29,22.62,177500.0,15.4697,15.6423,15.3937,15.6216,177500.0
2009-05-01 11:00:00,22.61,23.03,22.59,22.89,486300.0,15.6147,15.9048,15.6009,15.8081,486300.0
2009-05-01 11:10:00,22.85,22.88,22.66,22.69,105300.0,15.7805,15.8012,15.6492,15.67,105300.0
2009-05-01 11:20:00,22.69,22.77,22.65,22.69,276500.0,15.67,15.7252,15.6423,15.67,276500.0
2009-05-01 11:30:00,22.7,22.94,22.69,22.81,106100.0,15.6769,15.8426,15.67,15.7528,106100.0
2009-05-01 11:40:00,22.8,23.0,22.79,22.9,96300.0,15.7459,15.8841,15.739,15.815,96300.0
2009-05-01 11:50:00,22.9,22.9,22.8,22.84,47200.0,15.815,15.815,15.7459,15.7736,47200.0
2009-05-01 12:00:00,22.84,22.89,22.8,22.88,83700.0,15.7736,15.8081,15.7459,15.8012,83700.0
2009-05-01 12:10:00,22.88,23.06,22.88,22.9,123300.0,15.8012,15.9255,15.8012,15.815,123300.0
2009-05-01 12:20:00,22.9,22.9,22.77,22.79,87400.0,15.815,15.815,15.7252,15.739,87400.0
2009-05-01 12:30:00,22.79,22.85,22.77,22.8,101500.0,15.739,15.7805,15.7252,15.7459,101500.0
2009-05-01 12:40:00,22.8,22.8,22.71,22.78,112200.0,15.7459,15.7459,15.6838,15.7321,112200.0
2009-05-01 12:50:00,22.77,22.84,22.75,22.78,121600.0,15.7252,15.7736,15.7114,15.7321,121600.0
2009-05-01 13:00:00,22.79,22.79,22.73,22.75,42700.0,15.739,15.739,15.6976,15.7114,42700.0
2009-05-01 13:10:00,22.76,22.77,22.7,22.76,62300.0,15.7183,15.7252,15.6769,15.7183,62300.0
2009-05-01 13:20:00,22.76,22.77,22.73,22.77,51600.0,15.7183,15.7252,15.6976,15.7252,51600.0
2009-05-01 13:30:00,22.77,23.06,22.76,23.03,138500.0,15.7252,15.9255,15.7183,15.9048,138500.0
2009-05-01 13:40:00,23.02,23.05,22.93,22.98,123300.0,15.8979,15.9186,15.8357,15.8702,123300.0
2009-05-01 13:50:00,22.97,23.0,22.84,22.85,141900.0,15.8633,15.8841,15.7736,15.7805,141900.0
2009-05-01 14:00:00,22.85,22.86,22.79,22.8,65500.0,15.7805,15.7874,15.739,15.7459,65500.0
2009-05-01 14:10:00,22.8,22.85,22.74,22.77,83800.0,15.7459,15.7805,15.7045,15.7252,83800.0
2009-05-01 14:20:00,22.77,22.8,22.77,22.77,37600.0,15.7252,15.7459,15.7252,15.7252,37600.0
2009-05-01 14:30:00,22.77,22.78,22.76,22.77,64600.0,15.7252,15.7321,15.7183,15.7252,64600.0
2009-05-01 14:40:00,22.77,22.88,22.77,22.81,121100.0,15.7252,15.8012,15.7252,15.7528,121100.0
2009-05-01 14:50:00,22.82,22.82,22.72,22.82,126800.0,15.7597,15.7597,15.6907,15.7597,126800.0
2009-05-01 15:00:00,22.82,22.85,22.7,22.7,89700.0,15.7597,15.7805,15.6769,15.6769,89700.0
2009-05-01 15:10:00,22.7,22.79,22.67,22.75,145800.0,15.6769,15.739,15.6561,15.7114,145800.0
2009-05-01 15:20:00,22.74,22.78,22.67,22.67,96000.0,15.7045,15.7321,15.6561,15.6561,96000.0
2009-05-01 15:30:00,22.68,22.79,22.63,22.7,258300.0,15.6631,15.739,15.6285,15.6769,258300.0
2009-05-01 15:40:00,22.71,22.73,22.55,22.58,271600.0,15.6838,15.6976,15.5733,15.594,271600.0
2009-05-01 15:50:00,22.58,22.69,22.56,22.68,320100.0,15.594,15.67,15.5802,15.6631,320100.0
2009-05-04 09:30:00,22.64,22.85,22.41,22.45,178800.0,15.6354,15.7805,15.4766,15.5042,178800.0
2009-05-04 09:40:00,22.45,22.73,22.4,22.71,196900.0,15.5042,15.6976,15.4697,15.6838,196900.0
2009-05-04 09:50:00,22.71,22.83,22.67,22.74,176500.0,15.6838,15.7666,15.6561,15.7045,176500.0
2009-05-04 10:00:00,22.74,22.83,22.56,22.68,247100.0,15.7045,15.7666,15.5802,15.6631,247100.0
2009-05-04 10:10:00,22.66,22.77,22.66,22.75,98000.0,15.6492,15.7252,15.6492,15.7114,98000.0
2009-05-04 10:20:00,22.76,22.78,22.58,22.67,109100.0,15.7183,15.7321,15.594,15.6561,109100.0
2009-05-04 10:30:00,22.67,22.71,22.62,22.68,44100.0,15.6561,15.6838,15.6216,15.6631,44100.0
2009-05-04 10:40:00,22.68,22.68,22.53,22.63,48400.0,15.6631,15.6631,15.5595,15.6285,48400.0
2009-05-04 10:50:00,22.64,22.66,22.58,22.66,35900.0,15.6354,15.6492,15.594,15.6492,35900.0
2009-05-04 11:00:00,22.66,22.82,22.66,22.77,59700.0,15.6492,15.7597,15.6492,15.7252,59700.0
2009-05-04 11:10:00,22.78,22.84,22.75,22.78,25800.0,15.7321,15.7736,15.7114,15.7321,25800.0
2009-05-04 11:20:00,22.78,22.83,22.72,22.82,47100.0,15.7321,15.7666,15.6907,15.7597,47100.0
2009-05-04 11:30:00,22.82,22.87,22.77,22.85,70900.0,15.7597,15.7943,15.7252,15.7805,70900.0
2009-05-04 11:40:00,22.85,22.88,22.77,22.85,154600.0,15.7805,15.8012,15.7252,15.7805,154600.0
2009-05-04 11:50:00,22.86,22.87,22.68,22.73,73000.0,15.7874,15.7943,15.6631,15.6976,73000.0
2009-05-04 12:00:00,22.73,22.82,22.72,22.73,67200.0,15.6976,15.7597,15.6907,15.6976,67200.0
2009-05-04 12:10:00,22.71,22.74,22.62,22.7,85200.0,15.6838,15.7045,15.6216,15.6769,85200.0
2009-05-04 12:20:00,22.69,22.71,22.55,22.59,32900.0,15.67,15.6838,15.5733,15.6009,32900.0
2009-05-04 12:30:00,22.59,22.65,22.59,22.61,42600.0,15.6009,15.6423,15.6009,15.6147,42600.0
2009-05-04 12:40:00,22.6,22.68,22.6,22.64,34100.0,15.6078,15.6631,15.6078,15.6354,34100.0
2009-05-04 12:50:00,22.64,22.7,22.58,22.68,96600.0,15.6354,15.6769,15.594,15.6631,96600.0
2009-05-04 13:00:00,22.69,22.78,22.63,22.7,66300.0,15.67,15.7321,15.6285,15.6769,66300.0
2009-05-04 13:10:00,22.69,22.77,22.68,22.69,45300.0,15.67,15.7252,15.6631,15.67,45300.0
2009-05-04 13:20:00,22.7,22.76,22.67,22.7,112900.0,15.6769,15.7183,15.6561,15.6769,112900.0
2009-05-04 13:30:00,22.7,22.74,22.68,22.72,115500.0,15.6769,15.7045,15.6631,15.6907,115500.0
2009-05-04 13:40:00,22.73,22.74,22.67,22.7,175600.0,15.6976,15.7045,15.6561,15.6769,175600.0
2009-05-04 13:50:00,22.71,22.79,22.68,22.71,88800.0,15.6838,15.739,15.6631,15.6838,88800.0
2009-05-04 14:00:00,22.7,22.71,22.62,22.65,56700.0,15.6769,15.6838,15.6216,15.6423,56700.0
2009-05-04 14:10:00,22.65,22.69,22.64,22.67,61000.0,15.6423,15.67,15.6354,15.6561,61000.0
2009-05-04 14:20:00,22.68,22.75,22.67,22.7,73100.0,15.6631,15.7114,15.6561,15.6769,73100.0
2009-05-04 14:30:00,22.7,22.77,22.69,22.69,221500.0,15.6769,15.7252,15.67,15.67,221500.0
2009-05-04 14:40:00,22.68,22.72,22.66,22.68,76800.0,15.6631,15.6907,15.6492,15.6631,76800.0
2009-05-04 14:50:00,22.69,22.79,22.66,22.77,213300.0,15.67,15.739,15.6492,15.7252,213300.0
2009-05-04 15:00:00,22.77,22.8,22.7,22.71,197200.0,15.7252,15.7459,15.6769,15.6838,197200.0
2009-05-04 15:10:00,22.71,22.74,22.68,22.7,93600.0,15.6838,15.7045,15.6631,15.6769,93600.0
2009-05-04 15:20:00,22.71,22.75,22.68,22.7,116300.0,15.6838,15.7114,15.6631,15.6769,116300.0
2009-05-04 15:30:00,22.69,22.75,22.62,22.64,115600.0,15.67,15.7114,15.6216,15.6354,115600.0
2009-05-04 15:40:00,22.64,22.72,22.64,22.69,267900.0,15.6354,15.6907,15.6354,15.67,267900.0
2009-05-04 15:50:00,22.7,22.78,22.69,22.78,520400.0,15.6769,15.7321,15.67,15.7321,520400.0
2009-05-05 09:30:00,22.93,22.98,22.5,22.84,96800.0,15.8357,15.8702,15.5387,15.7736,96800.0
2009-05-05 09:40:00,22.8,22.92,22.66,22.73,67100.0,15.7459,15.8288,15.6492,15.6976,67100.0
2009-05-05 09:50:00,22.74,22.78,22.64,22.65,62300.0,15.7045,15.7321,15.6354,15.6423,62300.0
2009-05-05 10:00:00,22.64,22.93,22.6,22.87,115800.0,15.6354,15.8357,15.6078,15.7943,115800.0
2009-05-05 10:10:00,22.86,22.97,22.86,22.91,68800.0,15.7874,15.8633,15.7874,15.8219,68800.0
2009-05-05 10:20:00,22.91,23.0,22.74,22.85,114900.0,15.8219,15.8841,15.7045,15.7805,114900.0
2009-05-05 10:30:00,22.83,22.86,22.75,22.75,69300.0,15.7666,15.7874,15.7114,15.7114,69300.0
2009-05-05 10:40:00,22.75,22.78,22.75,22.76,82500.0,15.7114,15.7321,15.7114,15.7183,82500.0
2009-05-05 10:50:00,22.75,22.84,22.75,22.75,68600.0,15.7114,15.7736,15.7114,15.7114,68600.0
2009-05-05 11:00:00,22.76,22.79,22.75,22.77,114800.0,15.7183,15.739,15.7114,15.7252,114800.0
2009-05-05 11:10:00,22.77,22.78,22.75,22.75,43500.0,15.7252,15.7321,15.7114,15.7114,43500.0
2009-05-05 11:20:00,22.75,22.82,22.75,22.8,55300.0,15.7114,15.7597,15.7114,15.7459,55300.0
2009-05-05 11:30:00,22.8,22.93,22.79,22.93,135700.0,15.7459,15.8357,15.739,15.8357,135700.0
2009-05-05 11:40:00,22.93,22.98,22.93,22.97,53100.0,15.8357,15.8702,15.8357,15.8633,53100.0
2009-05-05 11:50:00,22.97,23.0,22.92,22.98,66700.0,15.8633,15.8841,15.8288,15.8702,66700.0
2009-05-05 12:00:00,22.98,23.0,22.98,22.99,55900.0,15.8702,15.8841,15.8702,15.8771,55900.0
2009-05-05 12:10:00,22.99,22.99,22.89,22.94,154000.0,15.8771,15.8771,15.8081,15.8426,154000.0
2009-05-05 12:20:00,22.95,22.98,22.91,22.95,107600.0,15.8495,15.8702,15.8219,15.8495,107600.0
2009-05-05 12:30:00,22.95,22.98,22.94,22.96,110800.0,15.8495,15.8702,15.8426,15.8564,110800.0
2009-05-05 12:40:00,22.95,22.99,22.94,22.96,114100.0,15.8495,15.8771,15.8426,15.8564,114100.0
2009-05-05 12:50:00,22.95,22.99,22.94,22.95,77600.0,15.8495,15.8771,15.8426,15.8495,77600.0
2009-05-05 13:00:00,22.95,22.98,22.93,22.95,124300.0,15.8495,15.8702,15.8357,15.8495,124300.0
2009-05-05 13:10:00,22.95,22.96,22.88,22.9,84300.0,15.8495,15.8564,15.8012,15.815,84300.0
2009-05-05 13:20:00,22.9,22.93,22.85,22.86,38300.0,15.815,15.8357,15.7805,15.7874,38300.0
2009-05-05 13:30:00,22.86,22.91,22.85,22.89,35500.0,15.7874,15.8219,15.7805,15.8081,35500.0
2009-05-05 13:40:00,22.9,22.91,22.85,22.89,38200.0,15.815,15.8219,15.7805,15.8081,38200.0
2009-05-05 13:50:00,22.9,22.95,22.9,22.94,34500.0,15.815,15.8495,15.815,15.8426,34500.0
2009-05-05 14:00:00,22.93,22.96,22.92,22.95,41300.0,15.8357,15.8564,15.8288,15.8495,41300.0
2009-05-05 14:10:00,22.95,22.97,22.86,22.86,51000.0,15.8495,15.8633,15.7874,15.7874,51000.0
2009-05-05 14:20:00,22.86,22.88,22.85,22.85,75700.0,15.7874,15.8012,15.7805,15.7805,75700.0
2009-05-05 14:30:00,22.85,22.91,22.85,22.87,62100.0,15.7805,15.8219,15.7805,15.7943,62100.0
2009-05-05 14:40:00,22.87,22.9,22.85,22.88,51800.0,15.7943,15.815,15.7805,15.8012,51800.0
2009-05-05 14:50:00,22.89,22.93,22.86,22.9,73200.0,15.8081,15.8357,15.7874,15.815,73200.0
2009-05-05 15:00:00,22.9,22.97,22.89,22.92,90000.0,15.815,15.8633,15.8081,15.8288,90000.0
2009-05-05 15:10:00,22.92,22.98,22.89,22.94,80800.0,15.8288,15.8702,15.8081,15.8426,80800.0
2009-05-05 15:20:00,22.94,23.0,22.91,22.98,91300.0,15.8426,15.8841,15.8219,15.8702,91300.0
2009-05-05 15:30:00,22.98,23.01,22.97,23.0,113400.0,15.8702,15.891,15.8633,15.8841,113400.0
2009-05-05 15:40:00,23.0,23.06,23.0,23.05,113900.0,15.8841,15.9255,15.8841,15.9186,113900.0
2009-05-05 15:50:00,23.06,23.06,22.96,23.02,226500.0,15.9255,15.9255,15.8564,15.8979,226500.0
2009-05-06 09:30:00,23.05,23.54,23.0,23.53,69600.0,15.9186,16.257,15.8841,16.2501,69600.0
2009-05-06 09:40:00,23.54,23.64,23.28,23.33,58500.0,16.257,16.326,16.0774,16.112,58500.0
2009-05-06 09:50:00,23.34,23.44,23.29,23.29,69900.0,16.1189,16.1879,16.0843,16.0843,69900.0
2009-05-06 10:00:00,23.3,23.33,23.11,23.23,69800.0,16.0912,16.112,15.96,16.0429,69800.0
2009-05-06 10:10:00,23.25,23.25,23.08,23.08,37900.0,16.0567,16.0567,15.9393,15.9393,37900.0
2009-05-06 10:20:00,23.08,23.13,23.01,23.02,48200.0,15.9393,15.9738,15.891,15.8979,48200.0
2009-05-06 10:30:00,23.02,23.28,23.02,23.22,61500.0,15.8979,16.0774,15.8979,16.036,61500.0
2009-05-06 10:40:00,23.21,23.23,23.09,23.09,38600.0,16.0291,16.0429,15.9462,15.9462,38600.0
2009-05-06 10:50:00,23.09,23.19,23.09,23.17,61300.0,15.9462,16.0153,15.9462,16.0015,61300.0
2009-05-06 11:00:00,23.18,23.21,23.03,23.05,60500.0,16.0084,16.0291,15.9048,15.9186,60500.0
2009-05-06 11:10:00,23.05,23.09,23.01,23.01,41700.0,15.9186,15.9462,15.891,15.891,41700.0
2009-05-06 11:20:00,23.01,23.11,22.96,23.1,75200.0,15.891,15.96,15.8564,15.9531,75200.0
2009-05-06 11:30:00,23.09,23.15,23.05,23.12,49600.0,15.9462,15.9876,15.9186,15.9669,49600.0
2009-05-06 11:40:00,23.11,23.14,23.09,23.09,23500.0,15.96,15.9807,15.9462,15.9462,23500.0
2009-05-06 11:50:00,23.1,23.24,23.07,23.22,57500.0,15.9531,16.0498,15.9324,16.036,57500.0
2009-05-06 12:00:00,23.23,23.25,23.18,23.2,44900.0,16.0429,16.0567,16.0084,16.0222,44900.0
2009-05-06 12:10:00,23.21,23.23,23.16,23.17,29400.0,16.0291,16.0429,15.9945,16.0015,29400.0
2009-05-06 12:20:00,23.17,23.25,23.15,23.25,46400.0,16.0015,16.0567,15.9876,16.0567,46400.0
2009-05-06 12:30:00,23.24,23.25,23.16,23.16,33700.0,16.0498,16.0567,15.9945,15.9945,33700.0
2009-05-06 12:40:00,23.17,23.25,23.16,23.23,42800.0,16.0015,16.0567,15.9945,16.0429,42800.0
2009-05-06 12:50:00,23.23,23.25,23.15,23.18,45800.0,16.0429,16.0567,15.9876,16.0084,45800.0
2009-05-06 13:00:00,23.17,23.17,23.05,23.07,34200.0,16.0015,16.0015,15.9186,15.9324,34200.0
2009-05-06 13:10:00,23.06,23.13,23.02,23.13,35000.0,15.9255,15.9738,15.8979,15.9738,35000.0
2009-05-06 13:20:00,23.13,23.2,23.07,23.07,41000.0,15.9738,16.0222,15.9324,15.9324,41000.0
2009-05-06 13:30:00,23.07,23.18,23.03,23.16,49800.0,15.9324,16.0084,15.9048,15.9945,49800.0
2009-05-06 13:40:00,23.16,23.18,23.11,23.16,45900.0,15.9945,16.0084,15.96,15.9945,45900.0
2009-05-06 13:50:00,23.15,23.27,23.14,23.25,69400.0,15.9876,16.0705,15.9807,16.0567,69400.0
2009-05-06 14:00:00,23.25,23.27,23.2,23.23,42800.0,16.0567,16.0705,16.0222,16.0429,42800.0
2009-05-06 14:10:00,23.22,23.24,23.17,23.19,31500.0,16.036,16.0498,16.0015,16.0153,31500.0
2009-05-06 14:20:00,23.18,23.18,23.05,23.05,139300.0,16.0084,16.0084,15.9186,15.9186,139300.0
2009-05-06 14:30:00,23.06,23.13,23.03,23.13,110300.0,15.9255,15.9738,15.9048,15.9738,110300.0
2009-05-06 14:40:00,23.13,23.21,23.05,23.21,71000.0,15.9738,16.0291,15.9186,16.0291,71000.0
2009-05-06 14:50:00,23.21,23.23,23.12,23.15,58800.0,16.0291,16.0429,15.9669,15.9876,58800.0
2009-05-06 15:00:00,23.15,23.17,23.08,23.15,66200.0,15.9876,16.0015,15.9393,15.9876,66200.0
2009-05-06 15:10:00,23.15,23.15,23.07,23.07,43000.0,15.9876,15.9876,15.9324,15.9324,43000.0
2009-05-06 15:20:00,23.07,23.1,22.97,23.07,73800.0,15.9324,15.9531,15.8633,15.9324,73800.0
2009-05-06 15:30:00,23.08,23.15,23.01,23.01,99100.0,15.9393,15.9876,15.891,15.891,99100.0
2009-05-06 15:40:00,23.01,23.2,23.01,23.2,142400.0,15.891,16.0222,15.891,16.0222,142400.0
2009-05-06 15:50:00,23.2,23.21,23.05,23.15,208900.0,16.0222,16.0291,15.9186,15.9876,208900.0
2009-05-07 09:30:00,23.31,23.42,22.91,23.08,151400.0,16.0981,16.1741,15.8219,15.9393,151400.0
2009-05-07 09:40:00,23.08,23.12,22.75,22.76,85100.0,15.9393,15.9669,15.7114,15.7183,85100.0
2009-05-07 09:50:00,22.76,22.93,22.7,22.76,86700.0,15.7183,15.8357,15.6769,15.7183,86700.0
2009-05-07 10:00:00,22.77,22.87,22.71,22.86,65700.0,15.7252,15.7943,15.6838,15.7874,65700.0
2009-05-07 10:10:00,22.87,22.87,22.63,22.78,99900.0,15.7943,15.7943,15.6285,15.7321,99900.0
2009-05-07 10:20:00,22.77,22.77,22.51,22.68,84500.0,15.7252,15.7252,15.5457,15.6631,84500.0
2009-05-07 10:30:00,22.67,22.76,22.58,22.73,75800.0,15.6561,15.7183,15.594,15.6976,75800.0
2009-05-07 10:40:00,22.74,22.74,22.64,22.73,38100.0,15.7045,15.7045,15.6354,15.6976,38100.0
2009-05-07 10:50:00,22.73,22.83,22.69,22.75,69300.0,15.6976,15.7666,15.67,15.7114,69300.0
2009-05-07 11:00:00,22.74,22.83,22.72,22.77,53600.0,15.7045,15.7666,15.6907,15.7252,53600.0
2009-05-07 11:10:00,22.76,22.8,22.73,22.77,51600.0,15.7183,15.7459,15.6976,15.7252,51600.0
2009-05-07 11:20:00,22.76,22.8,22.74,22.79,41800.0,15.7183,15.7459,15.7045,15.739,41800.0
2009-05-07 11:30:00,22.8,22.82,22.74,22.82,77500.0,15.7459,15.7597,15.7045,15.7597,77500.0
2009-05-07 11:40:00,22.82,22.82,22.7,22.7,32200.0,15.7597,15.7597,15.6769,15.6769,32200.0
2009-05-07 11:50:00,22.7,22.81,22.7,22.81,39600.0,15.6769,15.7528,15.6769,15.7528,39600.0
2009-05-07 12:00:00,22.8,22.81,22.8,22.81,15000.0,15.7459,15.7528,15.7459,15.7528,15000.0
2009-05-07 12:10:00,22.81,22.81,22.76,22.78,16700.0,15.7528,15.7528,15.7183,15.7321,16700.0
2009-05-07 12:20:00,22.77,22.78,22.75,22.77,18200.0,15.7252,15.7321,15.7114,15.7252,18200.0
2009-05-07 12:30:00,22.78,22.88,22.77,22.87,23300.0,15.7321,15.8012,15.7252,15.7943,23300.0
2009-05-07 12:40:00,22.87,22.95,22.87,22.94,33000.0,15.7943,15.8495,15.7943,15.8426,33000.0
2009-05-07 12:50:00,22.93,22.98,22.93,22.96,33600.0,15.8357,15.8702,15.8357,15.8564,33600.0
2009-05-07 13:00:00,22.96,22.99,22.88,22.96,99200.0,15.8564,15.8771,15.8012,15.8564,99200.0
2009-05-07 13:10:00,22.96,22.99,22.75,22.76,183100.0,15.8564,15.8771,15.7114,15.7183,183100.0
2009-05-07 13:20:00,22.76,22.95,22.76,22.95,66100.0,15.7183,15.8495,15.7183,15.8495,66100.0
2009-05-07 13:30:00,22.95,22.99,22.88,22.98,107800.0,15.8495,15.8771,15.8012,15.8702,107800.0
2009-05-07 13:40:00,22.99,23.02,22.97,23.01,64700.0,15.8771,15.8979,15.8633,15.891,64700.0
2009-05-07 13:50:00,23.01,23.03,22.98,23.02,44400.0,15.891,15.9048,15.8702,15.8979,44400.0
2009-05-07 14:00:00,23.02,23.03,22.93,22.93,40100.0,15.8979,15.9048,15.8357,15.8357,40100.0
2009-05-07 14:10:00,22.94,22.97,22.91,22.96,100700.0,15.8426,15.8633,15.8219,15.8564,100700.0
2009-05-07 14:20:00,22.96,22.97,22.81,22.83,128200.0,15.8564,15.8633,15.7528,15.7666,128200.0
2009-05-07 14:30:00,22.83,22.83,22.75,22.76,48600.0,15.7666,15.7666,15.7114,15.7183,48600.0
2009-05-07 14:40:00,22.76,22.77,22.72,22.75,39300.0,15.7183,15.7252,15.6907,15.7114,39300.0
2009-05-07 14:50:00,22.75,22.81,22.7,22.76,41300.0,15.7114,15.7528,15.6769,15.7183,41300.0
2009-05-07 15:00:00,22.77,22.82,22.71,22.74,59100.0,15.7252,15.7597,15.6838,15.7045,59100.0
2009-05-07 15:10:00,22.74,22.77,22.72,22.77,35400.0,15.7045,15.7252,15.6907,15.7252,35400.0
2009-05-07 15:20:00,22.77,22.83,22.74,22.78,109700.0,15.7252,15.7666,15.7045,15.7321,109700.0
2009-05-07 15:30:00,22.76,22.78,22.62,22.77,89200.0,15.7183,15.7321,15.6216,15.7252,89200.0
2009-05-07 15:40:00,22.77,22.87,22.76,22.86,91900.0,15.7252,15.7943,15.7183,15.7874,91900.0
2009-05-07 15:50:00,22.86,22.92,22.81,22.84,150500.0,15.7874,15.8288,15.7528,15.7736,150500.0
2009-05-08 09:30:00,22.84,23.27,22.84,23.19,90900.0,15.7736,16.0705,15.7736,16.0153,90900.0
2009-05-08 09:40:00,23.2,23.32,23.18,23.27,71000.0,16.0222,16.105,16.0084,16.0705,71000.0
2009-05-08 09:50:00,23.26,23.33,23.25,23.31,51300.0,16.0636,16.112,16.0567,16.0981,51300.0
2009-05-08 10:00:00,23.3,23.39,23.16,23.19,172000.0,16.0912,16.1534,15.9945,16.0153,172000.0
2009-05-08 10:10:00,23.2,23.2,22.98,23.03,136100.0,16.0222,16.0222,15.8702,15.9048,136100.0
2009-05-08 10:20:00,23.04,23.06,22.9,22.98,111000.0,15.9117,15.9255,15.815,15.8702,111000.0
2009-05-08 10:30:00,22.99,23.03,22.88,22.94,103400.0,15.8771,15.9048,15.8012,15.8426,103400.0
2009-05-08 10:40:00,22.95,22.98,22.86,22.95,45900.0,15.8495,15.8702,15.7874,15.8495,45900.0
2009-05-08 10:50:00,22.95,23.0,22.86,22.94,61400.0,15.8495,15.8841,15.7874,15.8426,61400.0
2009-05-08 11:00:00,22.95,23.04,22.94,22.96,52600.0,15.8495,15.9117,15.8426,15.8564,52600.0
2009-05-08 11:10:00,22.95,23.06,22.95,23.03,86300.0,15.8495,15.9255,15.8495,15.9048,86300.0
2009-05-08 11:20:00,23.02,23.03,22.97,22.97,53100.0,15.8979,15.9048,15.8633,15.8633,53100.0
2009-05-08 11:30:00,22.98,23.03,22.98,23.01,101800.0,15.8702,15.9048,15.8702,15.891,101800.0
2009-05-08 11:40:00,23.01,23.13,23.01,23.13,64100.0,15.891,15.9738,15.891,15.9738,64100.0
2009-05-08 11:50:00,23.12,23.21,23.12,23.21,60800.0,15.9669,16.0291,15.9669,16.0291,60800.0
2009-05-08 12:00:00,23.21,23.25,23.19,23.25,77400.0,16.0291,16.0567,16.0153,16.0567,77400.0
2009-05-08 12:10:00,23.24,23.34,23.24,23.32,66500.0,16.0498,16.1189,16.0498,16.105,66500.0
2009-05-08 12:20:00,23.33,23.36,23.31,23.35,34600.0,16.112,16.1327,16.0981,16.1258,34600.0
2009-05-08 12:30:00,23.35,23.39,23.35,23.37,52200.0,16.1258,16.1534,16.1258,16.1396,52200.0
2009-05-08 12:40:00,23.38,23.43,23.37,23.39,93200.0,16.1465,16.181,16.1396,16.1534,93200.0
2009-05-08 12:50:00,23.4,23.52,23.39,23.52,110800.0,16.1603,16.2432,16.1534,16.2432,110800.0
2009-05-08 13:00:00,23.53,23.55,23.49,23.51,43200.0,16.2501,16.2639,16.2224,16.2363,43200.0
2009-05-08 13:10:00,23.51,23.58,23.51,23.58,47600.0,16.2363,16.2846,16.2363,16.2846,47600.0
2009-05-08 13:20:00,23.58,23.64,23.52,23.53,80800.0,16.2846,16.326,16.2432,16.2501,80800.0
2009-05-08 13:30:00,23.53,23.54,23.5,23.53,101700.0,16.2501,16.257,16.2294,16.2501,101700.0
2009-05-08 13:40:00,23.53,23.58,23.5,23.53,78000.0,16.2501,16.2846,16.2294,16.2501,78000.0
2009-05-08 13:50:00,23.52,23.55,23.51,23.52,49200.0,16.2432,16.2639,16.2363,16.2432,49200.0
2009-05-08 14:00:00,23.51,23.59,23.51,23.54,51800.0,16.2363,16.2915,16.2363,16.257,51800.0
2009-05-08 14:10:00,23.54,23.66,23.53,23.65,95400.0,16.257,16.3399,16.2501,16.3329,95400.0
2009-05-08 14:20:00,23.65,23.71,23.65,23.7,82900.0,16.3329,16.3744,16.3329,16.3675,82900.0
2009-05-08 14:30:00,23.7,23.72,23.7,23.72,54900.0,16.3675,16.3813,16.3675,16.3813,54900.0
2009-05-08 14:40:00,23.72,23.78,23.71,23.77,106800.0,16.3813,16.4227,16.3744,16.4158,106800.0
2009-05-08 14:50:00,23.78,23.79,23.74,23.77,113300.0,16.4227,16.4296,16.3951,16.4158,113300.0
2009-05-08 15:00:00,23.77,23.79,23.69,23.72,134900.0,16.4158,16.4296,16.3606,16.3813,134900.0
2009-05-08 15:10:00,23.71,23.71,23.61,23.62,110200.0,16.3744,16.3744,16.3053,16.3122,110200.0
2009-05-08 15:20:00,23.61,23.73,23.61,23.68,88300.0,16.3053,16.3882,16.3053,16.3537,88300.0
2009-05-08 15:30:00,23.68,23.72,23.65,23.66,138200.0,16.3537,16.3813,16.3329,16.3399,138200.0
2009-05-08 15:40:00,23.66,23.77,23.65,23.69,192300.0,16.3399,16.4158,16.3329,16.3606,192300.0
2009-05-08 15:50:00,23.69,23.82,23.65,23.81,253200.0,16.3606,16.4504,16.3329,16.4434,253200.0
2009-05-11 09:30:00,23.76,23.78,23.38,23.77,62300.0,16.4089,16.4227,16.1465,16.4158,62300.0
2009-05-11 09:40:00,23.77,23.81,23.56,23.64,43200.0,16.4158,16.4434,16.2708,16.326,43200.0
2009-05-11 09:50:00,23.63,23.66,23.53,23.57,100600.0,16.3191,16.3399,16.2501,16.2777,100600.0
2009-05-11 10:00:00,23.57,23.65,23.49,23.49,109100.0,16.2777,16.3329,16.2224,16.2224,109100.0
2009-05-11 10:10:00,23.5,23.63,23.48,23.58,113500.0,16.2294,16.3191,16.2155,16.2846,113500.0
2009-05-11 10:20:00,23.57,23.63,23.5,23.53,68900.0,16.2777,16.3191,16.2294,16.2501,68900.0
2009-05-11 10:30:00,23.53,23.64,23.5,23.59,84000.0,16.2501,16.326,16.2294,16.2915,84000.0
2009-05-11 10:40:00,23.59,23.61,23.45,23.48,108100.0,16.2915,16.3053,16.1948,16.2155,108100.0
2009-05-11 10:50:00,23.5,23.59,23.47,23.51,93700.0,16.2294,16.2915,16.2086,16.2363,93700.0
2009-05-11 11:00:00,23.51,23.55,23.42,23.51,78300.0,16.2363,16.2639,16.1741,16.2363,78300.0
2009-05-11 11:10:00,23.5,23.62,23.5,23.59,40200.0,16.2294,16.3122,16.2294,16.2915,40200.0
2009-05-11 11:20:00,23.59,23.64,23.52,23.57,42900.0,16.2915,16.326,16.2432,16.2777,42900.0
2009-05-11 11:30:00,23.58,23.61,23.48,23.54,36900.0,16.2846,16.3053,16.2155,16.257,36900.0
2009-05-11 11:40:00,23.54,23.61,23.52,23.58,42700.0,16.257,16.3053,16.2432,16.2846,42700.0
2009-05-11 11:50:00,23.58,23.58,23.49,23.5,39800.0,16.2846,16.2846,16.2224,16.2294,39800.0
2009-05-11 12:00:00,23.5,23.6,23.46,23.57,38800.0,16.2294,16.2984,16.2017,16.2777,38800.0
2009-05-11 12:10:00,23.58,23.67,23.56,23.65,43400.0,16.2846,16.3468,16.2708,16.3329,43400.0
2009-05-11 12:20:00,23.65,23.67,23.62,23.63,30800.0,16.3329,16.3468,16.3122,16.3191,30800.0
2009-05-11 12:30:00,23.62,23.65,23.58,23.65,25900.0,16.3122,16.3329,16.2846,16.3329,25900.0
2009-05-11 12:40:00,23.65,23.65,23.59,23.62,30900.0,16.3329,16.3329,16.2915,16.3122,30900.0
2009-05-11 12:50:00,23.62,23.62,23.56,23.6,16600.0,16.3122,16.3122,16.2708,16.2984,16600.0
2009-05-11 13:00:00,23.59,23.59,23.51,23.57,40600.0,16.2915,16.2915,16.2363,16.2777,40600.0
2009-05-11 13:10:00,23.57,23.64,23.57,23.59,30900.0,16.2777,16.326,16.2777,16.2915,30900.0
2009-05-11 13:20:00,23.6,23.61,23.58,23.58,19900.0,16.2984,16.3053,16.2846,16.2846,19900.0
2009-05-11 13:30:00,23.59,23.64,23.55,23.64,35300.0,16.2915,16.326,16.2639,16.326,35300.0
2009-05-11 13:40:00,23.64,23.64,23.55,23.56,32300.0,16.326,16.326,16.2639,16.2708,32300.0
2009-05-11 13:50:00,23.56,23.62,23.56,23.6,67600.0,16.2708,16.3122,16.2708,16.2984,67600.0
2009-05-11 14:00:00,23.62,23.63,23.53,23.62,83200.0,16.3122,16.3191,16.2501,16.3122,83200.0
2009-05-11 14:10:00,23.62,23.63,23.59,23.6,64400.0,16.3122,16.3191,16.2915,16.2984,64400.0
2009-05-11 14:20:00,23.6,23.62,23.59,23.61,43000.0,16.2984,16.3122,16.2915,16.3053,43000.0
2009-05-11 14:30:00,23.62,23.67,23.56,23.59,65000.0,16.3122,16.3468,16.2708,16.2915,65000.0
2009-05-11 14:40:00,23.6,23.67,23.59,23.65,67400.0,16.2984,16.3468,16.2915,16.3329,67400.0
2009-05-11 14:50:00,23.65,23.68,23.62,23.65,71900.0,16.3329,16.3537,16.3122,16.3329,71900.0
2009-05-11 15:00:00,23.65,23.66,23.58,23.58,155200.0,16.3329,16.3399,16.2846,16.2846,155200.0
2009-05-11 15:10:00,23.58,23.6,23.56,23.57,93500.0,16.2846,16.2984,16.2708,16.2777,93500.0
2009-05-11 15:20:00,23.58,23.58,23.43,23.45,146900.0,16.2846,16.2846,16.181,16.1948,146900.0
2009-05-11 15:30:00,23.44,23.45,23.42,23.44,102600.0,16.1879,16.1948,16.1741,16.1879,102600.0
2009-05-11 15:40:00,23.44,23.46,23.36,23.4,225000.0,16.1879,16.2017,16.1327,16.1603,225000.0
2009-05-11 15:50:00,23.39,23.46,23.39,23.4,330100.0,16.1534,16.2017,16.1534,16.1603,330100.0
2009-05-12 09:30:00,23.5,23.73,23.4,23.47,37600.0,16.2294,16.3882,16.1603,16.2086,37600.0
2009-05-12 09:40:00,23.46,23.46,23.31,23.4,32100.0,16.2017,16.2017,16.0981,16.1603,32100.0
2009-05-12 09:50:00,23.39,23.54,23.37,23.47,37300.0,16.1534,16.257,16.1396,16.2086,37300.0
2009-05-12 10:00:00,23.48,23.49,23.13,23.14,116700.0,16.2155,16.2224,15.9738,15.9807,116700.0
2009-05-12 10:10:00,23.15,23.17,23.06,23.08,66600.0,15.9876,16.0015,15.9255,15.9393,66600.0
2009-05-12 10:20:00,23.08,23.14,23.06,23.09,58300.0,15.9393,15.9807,15.9255,15.9462,58300.0
2009-05-12 10:30:00,23.1,23.11,23.0,23.01,44400.0,15.9531,15.96,15.8841,15.891,44400.0
2009-05-12 10:40:00,23.01,23.07,23.0,23.05,22200.0,15.891,15.9324,15.8841,15.9186,22200.0
2009-05-12 10:50:00,23.06,23.07,23.02,23.06,33700.0,15.9255,15.9324,15.8979,15.9255,33700.0
2009-05-12 11:00:00,23.06,23.06,23.0,23.01,40300.0,15.9255,15.9255,15.8841,15.891,40300.0
2009-05-12 11:10:00,23.02,23.03,23.0,23.01,40000.0,15.8979,15.9048,15.8841,15.891,40000.0
2009-05-12 11:20:00,23.0,23.04,23.0,23.03,34900.0,15.8841,15.9117,15.8841,15.9048,34900.0
2009-05-12 11:30:00,23.03,23.06,23.01,23.02,34400.0,15.9048,15.9255,15.891,15.8979,34400.0
2009-05-12 11:40:00,23.02,23.02,22.96,22.96,30200.0,15.8979,15.8979,15.8564,15.8564,30200.0
2009-05-12 11:50:00,22.97,23.05,22.95,23.05,22600.0,15.8633,15.9186,15.8495,15.9186,22600.0
2009-05-12 12:00:00,23.05,23.06,22.95,22.95,40600.0,15.9186,15.9255,15.8495,15.8495,40600.0
2009-05-12 12:10:00,22.95,22.96,22.89,22.91,67500.0,15.8495,15.8564,15.8081,15.8219,67500.0
2009-05-12 12:20:00,22.92,22.92,22.84,22.88,55700.0,15.8288,15.8288,15.7736,15.8012,55700.0
2009-05-12 12:30:00,22.87,22.88,22.78,22.8,74800.0,15.7943,15.8012,15.7321,15.7459,74800.0
2009-05-12 12:40:00,22.8,22.82,22.77,22.78,27900.0,15.7459,15.7597,15.7252,15.7321,27900.0
2009-05-12 12:50:00,22.77,22.8,22.69,22.71,39700.0,15.7252,15.7459,15.67,15.6838,39700.0
2009-05-12 13:00:00,22.7,22.71,22.65,22.66,74000.0,15.6769,15.6838,15.6423,15.6492,74000.0
2009-05-12 13:10:00,22.67,22.69,22.66,22.68,35000.0,15.6561,15.67,15.6492,15.6631,35000.0
2009-05-12 13:20:00,22.68,22.7,22.66,22.66,40800.0,15.6631,15.6769,15.6492,15.6492,40800.0
2009-05-12 13:30:00,22.66,22.71,22.66,22.71,55000.0,15.6492,15.6838,15.6492,15.6838,55000.0
2009-05-12 13:40:00,22.71,22.71,22.67,22.69,42100.0,15.6838,15.6838,15.6561,15.67,42100.0
2009-05-12 13:50:00,22.7,22.7,22.58,22.58,51500.0,15.6769,15.6769,15.594,15.594,51500.0
2009-05-12 14:00:00,22.58,22.78,22.57,22.77,40500.0,15.594,15.7321,15.5871,15.7252,40500.0
2009-05-12 14:10:00,22.77,22.77,22.7,22.73,30600.0,15.7252,15.7252,15.6769,15.6976,30600.0
2009-05-12 14:20:00,22.74,22.8,22.73,22.74,40200.0,15.7045,15.7459,15.6976,15.7045,40200.0
2009-05-12 14:30:00,22.73,22.82,22.72,22.81,68200.0,15.6976,15.7597,15.6907,15.7528,68200.0
2009-05-12 14:40:00,22.82,22.86,22.81,22.85,58200.0,15.7597,15.7874,15.7528,15.7805,58200.0
2009-05-12 14:50:00,22.85,22.95,22.84,22.91,63900.0,15.7805,15.8495,15.7736,15.8219,63900.0
2009-05-12 15:00:00,22.91,23.02,22.9,22.97,69600.0,15.8219,15.8979,15.815,15.8633,69600.0
2009-05-12 15:10:00,22.96,23.03,22.88,22.99,68400.0,15.8564,15.9048,15.8012,15.8771,68400.0
2009-05-12 15:20:00,22.99,23.06,22.96,23.0,83300.0,15.8771,15.9255,15.8564,15.8841,83300.0
2009-05-12 15:30:00,23.0,23.03,22.93,22.96,67000.0,15.8841,15.9048,15.8357,15.8564,67000.0
2009-05-12 15:40:00,22.96,22.99,22.91,22.94,85300.0,15.8564,15.8771,15.8219,15.8426,85300.0
2009-05-12 15:50:00,22.94,23.02,22.92,22.97,152100.0,15.8426,15.8979,15.8288,15.8633,152100.0
2009-05-13 09:30:00,22.69,22.69,22.4,22.42,65300.0,15.67,15.67,15.4697,15.4835,65300.0
2009-05-13 09:40:00,22.41,22.43,22.28,22.41,101200.0,15.4766,15.4904,15.3868,15.4766,101200.0
2009-05-13 09:50:00,22.39,22.47,22.33,22.34,70400.0,15.4628,15.518,15.4213,15.4282,70400.0
2009-05-13 10:00:00,22.33,22.35,22.22,22.3,53200.0,15.4213,15.4352,15.3454,15.4006,53200.0
2009-05-13 10:10:00,22.29,22.4,22.25,22.4,73800.0,15.3937,15.4697,15.3661,15.4697,73800.0
2009-05-13 10:20:00,22.4,22.51,22.39,22.43,47800.0,15.4697,15.5457,15.4628,15.4904,47800.0
2009-05-13 10:30:00,22.44,22.54,22.4,22.52,83800.0,15.4973,15.5664,15.4697,15.5526,83800.0
2009-05-13 10:40:00,22.51,22.51,22.39,22.43,67100.0,15.5457,15.5457,15.4628,15.4904,67100.0
2009-05-13 10:50:00,22.44,22.48,22.39,22.4,22600.0,15.4973,15.5249,15.4628,15.4697,22600.0
2009-05-13 11:00:00,22.4,22.49,22.37,22.48,68100.0,15.4697,15.5318,15.449,15.5249,68100.0
2009-05-13 11:10:00,22.49,22.51,22.41,22.45,41900.0,15.5318,15.5457,15.4766,15.5042,41900.0
2009-05-13 11:20:00,22.46,22.52,22.39,22.39,27800.0,15.5111,15.5526,15.4628,15.4628,27800.0
2009-05-13 11:30:00,22.38,22.4,22.27,22.27,42000.0,15.4559,15.4697,15.3799,15.3799,42000.0
2009-05-13 11:40:00,22.27,22.33,22.25,22.33,14800.0,15.3799,15.4213,15.3661,15.4213,14800.0
2009-05-13 11:50:00,22.31,22.32,22.3,22.32,9100.0,15.4075,15.4144,15.4006,15.4144,9100.0
2009-05-13 12:00:00,22.32,22.37,22.27,22.29,18900.0,15.4144,15.449,15.3799,15.3937,18900.0
2009-05-13 12:10:00,22.29,22.32,22.27,22.3,32300.0,15.3937,15.4144,15.3799,15.4006,32300.0
2009-05-13 12:20:00,22.29,22.34,22.27,22.34,41100.0,15.3937,15.4282,15.3799,15.4282,41100.0
2009-05-13 12:30:00,22.34,22.38,22.33,22.38,18800.0,15.4282,15.4559,15.4213,15.4559,18800.0
2009-05-13 12:40:00,22.38,22.44,22.32,22.39,53700.0,15.4559,15.4973,15.4144,15.4628,53700.0
2009-05-13 12:50:00,22.38,22.39,22.3,22.3,23700.0,15.4559,15.4628,15.4006,15.4006,23700.0
2009-05-13 13:00:00,22.31,22.33,22.21,22.21,45000.0,15.4075,15.4213,15.3385,15.3385,45000.0
2009-05-13 13:10:00,22.21,22.21,22.15,22.16,92000.0,15.3385,15.3385,15.297,15.3039,92000.0
2009-05-13 13:20:00,22.16,22.18,22.12,22.13,34000.0,15.3039,15.3177,15.2763,15.2832,34000.0
2009-05-13 13:30:00,22.13,22.13,22.08,22.12,56700.0,15.2832,15.2832,15.2487,15.2763,56700.0
2009-05-13 13:40:00,22.12,22.13,22.08,22.1,26000.0,15.2763,15.2832,15.2487,15.2625,26000.0
2009-05-13 13:50:00,22.1,22.17,22.09,22.17,42100.0,15.2625,15.3108,15.2556,15.3108,42100.0
2009-05-13 14:00:00,22.17,22.17,22.06,22.1,43300.0,15.3108,15.3108,15.2349,15.2625,43300.0
2009-05-13 14:10:00,22.09,22.13,21.98,22.0,83700.0,15.2556,15.2832,15.1796,15.1934,83700.0
2009-05-13 14:20:00,22.0,22.14,21.99,22.11,44800.0,15.1934,15.2901,15.1865,15.2694,44800.0
2009-05-13 14:30:00,22.11,22.13,22.07,22.13,30500.0,15.2694,15.2832,15.2418,15.2832,30500.0
2009-05-13 14:40:00,22.13,22.13,22.09,22.09,36200.0,15.2832,15.2832,15.2556,15.2556,36200.0
2009-05-13 14:50:00,22.09,22.17,22.09,22.17,39200.0,15.2556,15.3108,15.2556,15.3108,39200.0
2009-05-13 15:00:00,22.17,22.17,22.07,22.1,75300.0,15.3108,15.3108,15.2418,15.2625,75300.0
2009-05-13 15:10:00,22.1,22.13,22.06,22.13,54400.0,15.2625,15.2832,15.2349,15.2832,54400.0
2009-05-13 15:20:00,22.13,22.17,22.05,22.08,81300.0,15.2832,15.3108,15.228,15.2487,81300.0
2009-05-13 15:30:00,22.08,22.17,22.07,22.12,101400.0,15.2487,15.3108,15.2418,15.2763,101400.0
2009-05-13 15:40:00,22.12,22.23,22.11,22.19,160800.0,15.2763,15.3523,15.2694,15.3247,160800.0
2009-05-13 15:50:00,22.19,22.2,22.08,22.11,146800.0,15.3247,15.3316,15.2487,15.2694,146800.0
2009-05-14 09:30:00,22.12,22.38,22.04,22.04,41500.0,15.2763,15.4559,15.2211,15.2211,41500.0
2009-05-14 09:40:00,22.05,22.26,22.03,22.04,40800.0,15.228,15.373,15.2142,15.2211,40800.0
2009-05-14 09:50:00,22.05,22.17,22.04,22.17,43400.0,15.228,15.3108,15.2211,15.3108,43400.0
2009-05-14 10:00:00,22.17,22.31,22.16,22.26,58700.0,15.3108,15.4075,15.3039,15.373,58700.0
2009-05-14 10:10:00,22.26,22.38,22.24,22.34,32100.0,15.373,15.4559,15.3592,15.4282,32100.0
2009-05-14 10:20:00,22.33,22.44,22.3,22.31,34900.0,15.4213,15.4973,15.4006,15.4075,34900.0
2009-05-14 10:30:00,22.31,22.42,22.31,22.34,27500.0,15.4075,15.4835,15.4075,15.4282,27500.0
2009-05-14 10:40:00,22.33,22.38,22.27,22.28,36600.0,15.4213,15.4559,15.3799,15.3868,36600.0
2009-05-14 10:50:00,22.27,22.37,22.27,22.3,31500.0,15.3799,15.449,15.3799,15.4006,31500.0
2009-05-14 11:00:00,22.31,22.38,22.31,22.36,37100.0,15.4075,15.4559,15.4075,15.4421,37100.0
2009-05-14 11:10:00,22.36,22.44,22.35,22.4,44000.0,15.4421,15.4973,15.4352,15.4697,44000.0
2009-05-14 11:20:00,22.39,22.46,22.39,22.46,39200.0,15.4628,15.5111,15.4628,15.5111,39200.0
2009-05-14 11:30:00,22.46,22.49,22.44,22.46,27500.0,15.5111,15.5318,15.4973,15.5111,27500.0
2009-05-14 11:40:00,22.45,22.48,22.4,22.45,18500.0,15.5042,15.5249,15.4697,15.5042,18500.0
2009-05-14 11:50:00,22.45,22.47,22.39,22.46,20400.0,15.5042,15.518,15.4628,15.5111,20400.0
2009-05-14 12:00:00,22.46,22.5,22.45,22.49,19600.0,15.5111,15.5387,15.5042,15.5318,19600.0
2009-05-14 12:10:00,22.5,22.56,22.5,22.53,21000.0,15.5387,15.5802,15.5387,15.5595,21000.0
2009-05-14 12:20:00,22.53,22.55,22.51,22.52,14100.0,15.5595,15.5733,15.5457,15.5526,14100.0
2009-05-14 12:30:00,22.51,22.59,22.51,22.58,19700.0,15.5457,15.6009,15.5457,15.594,19700.0
2009-05-14 12:40:00,22.59,22.61,22.55,22.6,17200.0,15.6009,15.6147,15.5733,15.6078,17200.0
2009-05-14 12:50:00,22.61,22.66,22.6,22.63,22300.0,15.6147,15.6492,15.6078,15.6285,22300.0
2009-05-14 13:00:00,22.63,22.65,22.6,22.62,20500.0,15.6285,15.6423,15.6078,15.6216,20500.0
2009-05-14 13:10:00,22.63,22.65,22.49,22.49,35500.0,15.6285,15.6423,15.5318,15.5318,35500.0
2009-05-14 13:20:00,22.48,22.49,22.44,22.49,38900.0,15.5249,15.5318,15.4973,15.5318,38900.0
2009-05-14 13:30:00,22.48,22.62,22.48,22.62,15900.0,15.5249,15.6216,15.5249,15.6216,15900.0
2009-05-14 13:40:00,22.61,22.62,22.6,22.61,12600.0,15.6147,15.6216,15.6078,15.6147,12600.0
2009-05-14 13:50:00,22.61,22.68,22.61,22.64,30000.0,15.6147,15.6631,15.6147,15.6354,30000.0
2009-05-14 14:00:00,22.64,22.69,22.64,22.67,26400.0,15.6354,15.67,15.6354,15.6561,26400.0
2009-05-14 14:10:00,22.67,22.74,22.66,22.73,21200.0,15.6561,15.7045,15.6492,15.6976,21200.0
2009-05-14 14:20:00,22.74,22.8,22.73,22.73,26900.0,15.7045,15.7459,15.6976,15.6976,26900.0
2009-05-14 14:30:00,22.74,22.78,22.73,22.75,56900.0,15.7045,15.7321,15.6976,15.7114,56900.0
2009-05-14 14:40:00,22.74,22.77,22.69,22.69,47000.0,15.7045,15.7252,15.67,15.67,47000.0
2009-05-14 14:50:00,22.7,22.72,22.67,22.69,57900.0,15.6769,15.6907,15.6561,15.67,57900.0
2009-05-14 15:00:00,22.69,22.72,22.64,22.64,79300.0,15.67,15.6907,15.6354,15.6354,79300.0
2009-05-14 15:10:00,22.64,22.7,22.59,22.67,49300.0,15.6354,15.6769,15.6009,15.6561,49300.0
2009-05-14 15:20:00,22.67,22.68,22.59,22.64,69200.0,15.6561,15.6631,15.6009,15.6354,69200.0
2009-05-14 15:30:00,22.64,22.64,22.49,22.53,92600.0,15.6354,15.6354,15.5318,15.5595,92600.0
2009-05-14 15:40:00,22.52,22.66,22.52,22.63,85300.0,15.5526,15.6492,15.5526,15.6285,85300.0
2009-05-14 15:50:00,22.63,22.66,22.52,22.59,125500.0,15.6285,15.6492,15.5526,15.6009,125500.0
2009-05-15 09:30:00,22.5,22.62,22.34,22.43,160300.0,15.5387,15.6216,15.4282,15.4904,160300.0
2009-05-15 09:40:00,22.5,22.57,22.42,22.55,42400.0,15.5387,15.5871,15.4835,15.5733,42400.0
2009-05-15 09:50:00,22.58,22.61,22.52,22.53,53900.0,15.594,15.6147,15.5526,15.5595,53900.0
2009-05-15 10:00:00,22.52,22.54,22.45,22.49,20900.0,15.5526,15.5664,15.5042,15.5318,20900.0
2009-05-15 10:10:00,22.49,22.49,22.35,22.41,28600.0,15.5318,15.5318,15.4352,15.4766,28600.0
2009-05-15 10:20:00,22.39,22.49,22.37,22.48,11400.0,15.4628,15.5318,15.449,15.5249,11400.0
2009-05-15 10:30:00,22.48,22.65,22.48,22.63,31900.0,15.5249,15.6423,15.5249,15.6285,31900.0
2009-05-15 10:40:00,22.65,22.67,22.61,22.61,14700.0,15.6423,15.6561,15.6147,15.6147,14700.0
2009-05-15 10:50:00,22.62,22.62,22.56,22.58,16300.0,15.6216,15.6216,15.5802,15.594,16300.0
2009-05-15 11:00:00,22.59,22.61,22.48,22.5,37700.0,15.6009,15.6147,15.5249,15.5387,37700.0
2009-05-15 11:10:00,22.49,22.54,22.47,22.49,32300.0,15.5318,15.5664,15.518,15.5318,32300.0
2009-05-15 11:20:00,22.49,22.5,22.39,22.41,23200.0,15.5318,15.5387,15.4628,15.4766,23200.0
2009-05-15 11:30:00,22.41,22.47,22.4,22.4,27100.0,15.4766,15.518,15.4697,15.4697,27100.0
2009-05-15 11:40:00,22.38,22.38,22.33,22.34,33100.0,15.4559,15.4559,15.4213,15.4282,33100.0
2009-05-15 11:50:00,22.34,22.35,22.25,22.25,32800.0,15.4282,15.4352,15.3661,15.3661,32800.0
2009-05-15 12:00:00,22.25,22.29,22.2,22.26,34300.0,15.3661,15.3937,15.3316,15.373,34300.0
2009-05-15 12:10:00,22.27,22.29,22.19,22.22,37400.0,15.3799,15.3937,15.3247,15.3454,37400.0
2009-05-15 12:20:00,22.2,22.32,22.2,22.31,20300.0,15.3316,15.4144,15.3316,15.4075,20300.0
2009-05-15 12:30:00,22.32,22.33,22.26,22.29,25700.0,15.4144,15.4213,15.373,15.3937,25700.0
2009-05-15 12:40:00,22.29,22.3,22.25,22.25,17600.0,15.3937,15.4006,15.3661,15.3661,17600.0
2009-05-15 12:50:00,22.25,22.26,22.18,22.24,30000.0,15.3661,15.373,15.3177,15.3592,30000.0
2009-05-15 13:00:00,22.23,22.25,22.22,22.23,15800.0,15.3523,15.3661,15.3454,15.3523,15800.0
2009-05-15 13:10:00,22.22,22.25,22.19,22.24,24700.0,15.3454,15.3661,15.3247,15.3592,24700.0
2009-05-15 13:20:00,22.25,22.26,22.19,22.19,24500.0,15.3661,15.373,15.3247,15.3247,24500.0
2009-05-15 13:30:00,22.19,22.21,22.13,22.13,36500.0,15.3247,15.3385,15.2832,15.2832,36500.0
2009-05-15 13:40:00,22.13,22.22,22.13,22.22,28200.0,15.2832,15.3454,15.2832,15.3454,28200.0
2009-05-15 13:50:00,22.22,22.23,22.2,22.22,17100.0,15.3454,15.3523,15.3316,15.3454,17100.0
2009-05-15 14:00:00,22.21,22.21,22.08,22.17,76600.0,15.3385,15.3385,15.2487,15.3108,76600.0
2009-05-15 14:10:00,22.17,22.19,22.15,22.16,37200.0,15.3108,15.3247,15.297,15.3039,37200.0
2009-05-15 14:20:00,22.16,22.18,22.1,22.14,33300.0,15.3039,15.3177,15.2625,15.2901,33300.0
2009-05-15 14:30:00,22.14,22.15,22.05,22.07,31200.0,15.2901,15.297,15.228,15.2418,31200.0
2009-05-15 14:40:00,22.08,22.08,22.0,22.02,37200.0,15.2487,15.2487,15.1934,15.2073,37200.0
2009-05-15 14:50:00,22.02,22.09,22.0,22.05,47300.0,15.2073,15.2556,15.1934,15.228,47300.0
2009-05-15 15:00:00,22.05,22.07,22.01,22.04,59700.0,15.228,15.2418,15.2003,15.2211,59700.0
2009-05-15 15:10:00,22.03,22.13,22.03,22.06,51300.0,15.2142,15.2832,15.2142,15.2349,51300.0
2009-05-15 15:20:00,22.07,22.2,22.06,22.2,46800.0,15.2418,15.3316,15.2349,15.3316,46800.0
2009-05-15 15:30:00,22.2,22.22,22.12,22.13,44500.0,15.3316,15.3454,15.2763,15.2832,44500.0
2009-05-15 15:40:00,22.13,22.23,22.12,22.19,111600.0,15.2832,15.3523,15.2763,15.3247,111600.0
2009-05-15 15:50:00,22.2,22.21,22.07,22.15,172600.0,15.3316,15.3385,15.2418,15.297,172600.0
2009-05-18 09:30:00,22.29,22.51,22.05,22.17,68100.0,15.3937,15.5457,15.228,15.3108,68100.0
2009-05-18 09:40:00,22.17,22.21,22.03,22.13,64900.0,15.3108,15.3385,15.2142,15.2832,64900.0
2009-05-18 09:50:00,22.14,22.28,22.14,22.19,41900.0,15.2901,15.3868,15.2901,15.3247,41900.0
2009-05-18 10:00:00,22.18,22.19,22.04,22.06,51900.0,15.3177,15.3247,15.2211,15.2349,51900.0
2009-05-18 10:10:00,22.06,22.1,22.01,22.09,42200.0,15.2349,15.2625,15.2003,15.2556,42200.0
2009-05-18 10:20:00,22.1,22.17,22.09,22.16,47600.0,15.2625,15.3108,15.2556,15.3039,47600.0
2009-05-18 10:30:00,22.16,22.24,22.13,22.13,47900.0,15.3039,15.3592,15.2832,15.2832,47900.0
2009-05-18 10:40:00,22.12,22.22,22.1,22.22,52200.0,15.2763,15.3454,15.2625,15.3454,52200.0
2009-05-18 10:50:00,22.22,22.23,22.12,22.15,45300.0,15.3454,15.3523,15.2763,15.297,45300.0
2009-05-18 11:00:00,22.15,22.15,22.08,22.08,38400.0,15.297,15.297,15.2487,15.2487,38400.0
2009-05-18 11:10:00,22.09,22.1,22.03,22.03,89800.0,15.2556,15.2625,15.2142,15.2142,89800.0
2009-05-18 11:20:00,22.03,22.04,21.96,21.99,94600.0,15.2142,15.2211,15.1658,15.1865,94600.0
2009-05-18 11:30:00,21.99,22.08,21.98,22.02,90200.0,15.1865,15.2487,15.1796,15.2073,90200.0
2009-05-18 11:40:00,22.01,22.03,21.98,21.99,73600.0,15.2003,15.2142,15.1796,15.1865,73600.0
2009-05-18 11:50:00,22.0,22.17,21.99,22.0,105000.0,15.1934,15.3108,15.1865,15.1934,105000.0
2009-05-18 12:00:00,22.01,22.06,21.99,21.99,73100.0,15.2003,15.2349,15.1865,15.1865,73100.0
2009-05-18 12:10:00,21.99,22.0,21.94,21.94,56100.0,15.1865,15.1934,15.152,15.152,56100.0
2009-05-18 12:20:00,21.94,22.02,21.93,21.97,78700.0,15.152,15.2073,15.1451,15.1727,78700.0
2009-05-18 12:30:00,21.97,22.01,21.96,22.01,57400.0,15.1727,15.2003,15.1658,15.2003,57400.0
2009-05-18 12:40:00,22.0,22.1,22.0,22.09,68000.0,15.1934,15.2625,15.1934,15.2556,68000.0
2009-05-18 12:50:00,22.1,22.13,22.09,22.13,47400.0,15.2625,15.2832,15.2556,15.2832,47400.0
2009-05-18 13:00:00,22.12,22.13,22.09,22.1,73900.0,15.2763,15.2832,15.2556,15.2625,73900.0
2009-05-18 13:10:00,22.11,22.14,22.1,22.11,61600.0,15.2694,15.2901,15.2625,15.2694,61600.0
2009-05-18 13:20:00,22.12,22.12,22.07,22.11,145800.0,15.2763,15.2763,15.2418,15.2694,145800.0
2009-05-18 13:30:00,22.11,22.17,22.11,22.17,74800.0,15.2694,15.3108,15.2694,15.3108,74800.0
2009-05-18 13:40:00,22.17,22.18,22.14,22.14,46300.0,15.3108,15.3177,15.2901,15.2901,46300.0
2009-05-18 13:50:00,22.15,22.23,22.14,22.22,44800.0,15.297,15.3523,15.2901,15.3454,44800.0
2009-05-18 14:00:00,22.22,22.27,22.22,22.26,31900.0,15.3454,15.3799,15.3454,15.373,31900.0
2009-05-18 14:10:00,22.26,22.27,22.23,22.25,44400.0,15.373,15.3799,15.3523,15.3661,44400.0
2009-05-18 14:20:00,22.25,22.26,22.23,22.24,31700.0,15.3661,15.373,15.3523,15.3592,31700.0
2009-05-18 14:30:00,22.24,22.39,22.24,22.39,43000.0,15.3592,15.4628,15.3592,15.4628,43000.0
2009-05-18 14:40:00,22.39,22.52,22.36,22.5,95900.0,15.4628,15.5526,15.4421,15.5387,95900.0
2009-05-18 14:50:00,22.5,22.56,22.5,22.55,45800.0,15.5387,15.5802,15.5387,15.5733,45800.0
2009-05-18 15:00:00,22.56,22.58,22.49,22.57,86300.0,15.5802,15.594,15.5318,15.5871,86300.0
2009-05-18 15:10:00,22.57,22.63,22.54,22.61,89600.0,15.5871,15.6285,15.5664,15.6147,89600.0
2009-05-18 15:20:00,22.62,22.65,22.6,22.61,99500.0,15.6216,15.6423,15.6078,15.6147,99500.0
2009-05-18 15:30:00,22.62,22.64,22.59,22.64,80000.0,15.6216,15.6354,15.6009,15.6354,80000.0
2009-05-18 15:40:00,22.64,22.67,22.51,22.59,334800.0,15.6354,15.6561,15.5457,15.6009,334800.0
2009-05-18 15:50:00,22.59,22.68,22.5,22.68,349400.0,15.6009,15.6631,15.5387,15.6631,349400.0
2009-05-19 09:30:00,22.7,22.87,22.35,22.43,92700.0,15.6769,15.7943,15.4352,15.4904,92700.0
2009-05-19 09:40:00,22.43,22.49,22.15,22.22,139500.0,15.4904,15.5318,15.297,15.3454,139500.0
2009-05-19 09:50:00,22.22,22.23,22.08,22.21,143000.0,15.3454,15.3523,15.2487,15.3385,143000.0
2009-05-19 10:00:00,22.19,22.2,22.12,22.16,103900.0,15.3247,15.3316,15.2763,15.3039,103900.0
2009-05-19 10:10:00,22.16,22.27,22.09,22.27,69200.0,15.3039,15.3799,15.2556,15.3799,69200.0
2009-05-19 10:20:00,22.28,22.3,22.15,22.22,144500.0,15.3868,15.4006,15.297,15.3454,144500.0
2009-05-19 10:30:00,22.22,22.3,22.21,22.24,97700.0,15.3454,15.4006,15.3385,15.3592,97700.0
2009-05-19 10:40:00,22.24,22.25,22.19,22.21,64900.0,15.3592,15.3661,15.3247,15.3385,64900.0
2009-05-19 10:50:00,22.21,22.22,22.14,22.14,60900.0,15.3385,15.3454,15.2901,15.2901,60900.0
2009-05-19 11:00:00,22.14,22.18,22.06,22.08,84600.0,15.2901,15.3177,15.2349,15.2487,84600.0
2009-05-19 11:10:00,22.09,22.14,22.03,22.13,71400.0,15.2556,15.2901,15.2142,15.2832,71400.0
2009-05-19 11:20:00,22.14,22.25,22.14,22.25,76800.0,15.2901,15.3661,15.2901,15.3661,76800.0
2009-05-19 11:30:00,22.24,22.29,22.24,22.25,50800.0,15.3592,15.3937,15.3592,15.3661,50800.0
2009-05-19 11:40:00,22.26,22.28,22.23,22.28,27300.0,15.373,15.3868,15.3523,15.3868,27300.0
2009-05-19 11:50:00,22.28,22.29,22.17,22.17,44700.0,15.3868,15.3937,15.3108,15.3108,44700.0
2009-05-19 12:00:00,22.17,22.2,22.16,22.2,29500.0,15.3108,15.3316,15.3039,15.3316,29500.0
2009-05-19 12:10:00,22.2,22.23,22.17,22.21,23200.0,15.3316,15.3523,15.3108,15.3385,23200.0
2009-05-19 12:20:00,22.21,22.21,22.17,22.2,34300.0,15.3385,15.3385,15.3108,15.3316,34300.0
2009-05-19 12:30:00,22.2,22.2,22.13,22.13,28600.0,15.3316,15.3316,15.2832,15.2832,28600.0
2009-05-19 12:40:00,22.14,22.16,22.13,22.14,19600.0,15.2901,15.3039,15.2832,15.2901,19600.0
2009-05-19 12:50:00,22.15,22.15,22.05,22.05,61300.0,15.297,15.297,15.228,15.228,61300.0
2009-05-19 13:00:00,22.04,22.2,22.04,22.19,51500.0,15.2211,15.3316,15.2211,15.3247,51500.0
2009-05-19 13:10:00,22.2,22.21,22.11,22.15,59200.0,15.3316,15.3385,15.2694,15.297,59200.0
2009-05-19 13:20:00,22.15,22.24,22.15,22.19,58300.0,15.297,15.3592,15.297,15.3247,58300.0
2009-05-19 13:30:00,22.19,22.22,22.14,22.22,36500.0,15.3247,15.3454,15.2901,15.3454,36500.0
2009-05-19 13:40:00,22.22,22.24,22.16,22.22,48700.0,15.3454,15.3592,15.3039,15.3454,48700.0
2009-05-19 13:50:00,22.22,22.22,22.17,22.19,40800.0,15.3454,15.3454,15.3108,15.3247,40800.0
2009-05-19 14:00:00,22.19,22.2,22.13,22.2,68700.0,15.3247,15.3316,15.2832,15.3316,68700.0
2009-05-19 14:10:00,22.2,22.23,22.19,22.23,54800.0,15.3316,15.3523,15.3247,15.3523,54800.0
2009-05-19 14:20:00,22.23,22.33,22.23,22.32,26300.0,15.3523,15.4213,15.3523,15.4144,26300.0
2009-05-19 14:30:00,22.32,22.36,22.32,22.36,44100.0,15.4144,15.4421,15.4144,15.4421,44100.0
2009-05-19 14:40:00,22.36,22.38,22.34,22.35,39100.0,15.4421,15.4559,15.4282,15.4352,39100.0
2009-05-19 14:50:00,22.35,22.38,22.35,22.35,31900.0,15.4352,15.4559,15.4352,15.4352,31900.0
2009-05-19 15:00:00,22.35,22.39,22.31,22.38,62700.0,15.4352,15.4628,15.4075,15.4559,62700.0
2009-05-19 15:10:00,22.38,22.38,22.3,22.36,59300.0,15.4559,15.4559,15.4006,15.4421,59300.0
2009-05-19 15:20:00,22.36,22.4,22.3,22.3,68300.0,15.4421,15.4697,15.4006,15.4006,68300.0
2009-05-19 15:30:00,22.3,22.31,22.23,22.26,74600.0,15.4006,15.4075,15.3523,15.373,74600.0
2009-05-19 15:40:00,22.27,22.35,22.26,22.27,114800.0,15.3799,15.4352,15.373,15.3799,114800.0
2009-05-19 15:50:00,22.27,22.33,22.23,22.24,166900.0,15.3799,15.4213,15.3523,15.3592,166900.0
2009-05-20 09:30:00,22.38,22.53,22.18,22.35,49900.0,15.4559,15.5595,15.3177,15.4352,49900.0
2009-05-20 09:40:00,22.35,22.5,22.35,22.39,38000.0,15.4352,15.5387,15.4352,15.4628,38000.0
2009-05-20 09:50:00,22.41,22.44,22.37,22.41,38800.0,15.4766,15.4973,15.449,15.4766,38800.0
2009-05-20 10:00:00,22.43,22.62,22.43,22.61,66200.0,15.4904,15.6216,15.4904,15.6147,66200.0
2009-05-20 10:10:00,22.6,22.67,22.55,22.67,80000.0,15.6078,15.6561,15.5733,15.6561,80000.0
2009-05-20 10:20:00,22.66,22.71,22.59,22.59,32300.0,15.6492,15.6838,15.6009,15.6009,32300.0
2009-05-20 10:30:00,22.58,22.67,22.56,22.67,50600.0,15.594,15.6561,15.5802,15.6561,50600.0
2009-05-20 10:40:00,22.67,22.68,22.59,22.64,50200.0,15.6561,15.6631,15.6009,15.6354,50200.0
2009-05-20 10:50:00,22.65,22.68,22.65,22.66,52800.0,15.6423,15.6631,15.6423,15.6492,52800.0
2009-05-20 11:00:00,22.67,22.67,22.61,22.62,59100.0,15.6561,15.6561,15.6147,15.6216,59100.0
2009-05-20 11:10:00,22.61,22.62,22.58,22.6,39500.0,15.6147,15.6216,15.594,15.6078,39500.0
2009-05-20 11:20:00,22.6,22.6,22.51,22.53,33600.0,15.6078,15.6078,15.5457,15.5595,33600.0
2009-05-20 11:30:00,22.53,22.53,22.49,22.51,34900.0,15.5595,15.5595,15.5318,15.5457,34900.0
2009-05-20 11:40:00,22.5,22.51,22.43,22.43,26200.0,15.5387,15.5457,15.4904,15.4904,26200.0
2009-05-20 11:50:00,22.44,22.45,22.3,22.31,58600.0,15.4973,15.5042,15.4006,15.4075,58600.0
2009-05-20 12:00:00,22.32,22.33,22.31,22.31,38500.0,15.4144,15.4213,15.4075,15.4075,38500.0
2009-05-20 12:10:00,22.32,22.33,22.3,22.3,20600.0,15.4144,15.4213,15.4006,15.4006,20600.0
2009-05-20 12:20:00,22.31,22.31,22.24,22.26,34400.0,15.4075,15.4075,15.3592,15.373,34400.0
2009-05-20 12:30:00,22.25,22.29,22.25,22.29,21700.0,15.3661,15.3937,15.3661,15.3937,21700.0
2009-05-20 12:40:00,22.29,22.32,22.29,22.31,23100.0,15.3937,15.4144,15.3937,15.4075,23100.0
2009-05-20 12:50:00,22.31,22.31,22.26,22.26,44500.0,15.4075,15.4075,15.373,15.373,44500.0
2009-05-20 13:00:00,22.26,22.3,22.25,22.28,48000.0,15.373,15.4006,15.3661,15.3868,48000.0
2009-05-20 13:10:00,22.28,22.3,22.27,22.3,23300.0,15.3868,15.4006,15.3799,15.4006,23300.0
2009-05-20 13:20:00,22.3,22.4,22.27,22.4,31900.0,15.4006,15.4697,15.3799,15.4697,31900.0
2009-05-20 13:30:00,22.39,22.43,22.38,22.42,17800.0,15.4628,15.4904,15.4559,15.4835,17800.0
2009-05-20 13:40:00,22.42,22.47,22.4,22.4,48200.0,15.4835,15.518,15.4697,15.4697,48200.0
2009-05-20 13:50:00,22.41,22.41,22.35,22.36,25800.0,15.4766,15.4766,15.4352,15.4421,25800.0
2009-05-20 14:00:00,22.35,22.35,22.23,22.31,73200.0,15.4352,15.4352,15.3523,15.4075,73200.0
2009-05-20 14:10:00,22.3,22.4,22.29,22.4,31700.0,15.4006,15.4697,15.3937,15.4697,31700.0
2009-05-20 14:20:00,22.4,22.43,22.36,22.36,20700.0,15.4697,15.4904,15.4421,15.4421,20700.0
2009-05-20 14:30:00,22.36,22.36,22.25,22.34,53500.0,15.4421,15.4421,15.3661,15.4282,53500.0
2009-05-20 14:40:00,22.34,22.4,22.33,22.39,26500.0,15.4282,15.4697,15.4213,15.4628,26500.0
2009-05-20 14:50:00,22.39,22.46,22.37,22.38,44700.0,15.4628,15.5111,15.449,15.4559,44700.0
2009-05-20 15:00:00,22.38,22.38,22.28,22.28,47300.0,15.4559,15.4559,15.3868,15.3868,47300.0
2009-05-20 15:10:00,22.28,22.28,22.2,22.22,37200.0,15.3868,15.3868,15.3316,15.3454,37200.0
2009-05-20 15:20:00,22.21,22.21,22.13,22.17,56700.0,15.3385,15.3385,15.2832,15.3108,56700.0
2009-05-20 15:30:00,22.18,22.2,22.1,22.16,67500.0,15.3177,15.3316,15.2625,15.3039,67500.0
2009-05-20 15:40:00,22.16,22.17,22.01,22.03,98400.0,15.3039,15.3108,15.2003,15.2142,98400.0
2009-05-20 15:50:00,22.04,22.09,22.01,22.03,118800.0,15.2211,15.2556,15.2003,15.2142,118800.0
2009-05-21 09:30:00,21.95,21.95,21.57,21.72,46700.0,15.1589,15.1589,14.8965,15.0001,46700.0
2009-05-21 09:40:00,21.73,21.74,21.62,21.72,37000.0,15.007,15.0139,14.931,15.0001,37000.0
2009-05-21 09:50:00,21.72,21.77,21.64,21.7,46900.0,15.0001,15.0346,14.9448,14.9863,46900.0
2009-05-21 10:00:00,21.69,21.8,21.65,21.72,40700.0,14.9794,15.0553,14.9517,15.0001,40700.0
2009-05-21 10:10:00,21.72,21.73,21.64,21.66,43400.0,15.0001,15.007,14.9448,14.9586,43400.0
2009-05-21 10:20:00,21.66,21.69,21.62,21.64,49400.0,14.9586,14.9794,14.931,14.9448,49400.0
2009-05-21 10:30:00,21.63,21.69,21.61,21.68,30400.0,14.9379,14.9794,14.9241,14.9724,30400.0
2009-05-21 10:40:00,21.67,21.72,21.67,21.68,24800.0,14.9655,15.0001,14.9655,14.9724,24800.0
2009-05-21 10:50:00,21.69,21.69,21.54,21.54,24200.0,14.9794,14.9794,14.8758,14.8758,24200.0
2009-05-21 11:00:00,21.54,21.55,21.5,21.55,22600.0,14.8758,14.8827,14.8481,14.8827,22600.0
2009-05-21 11:10:00,21.54,21.59,21.54,21.56,18500.0,14.8758,14.9103,14.8758,14.8896,18500.0
2009-05-21 11:20:00,21.57,21.6,21.56,21.59,18600.0,14.8965,14.9172,14.8896,14.9103,18600.0
2009-05-21 11:30:00,21.59,21.64,21.57,21.63,22900.0,14.9103,14.9448,14.8965,14.9379,22900.0
2009-05-21 11:40:00,21.63,21.68,21.62,21.68,64800.0,14.9379,14.9724,14.931,14.9724,64800.0
2009-05-21 11:50:00,21.67,21.76,21.66,21.76,48000.0,14.9655,15.0277,14.9586,15.0277,48000.0
2009-05-21 12:00:00,21.76,21.79,21.75,21.78,13700.0,15.0277,15.0484,15.0208,15.0415,13700.0
2009-05-21 12:10:00,21.78,21.78,21.67,21.67,20400.0,15.0415,15.0415,14.9655,14.9655,20400.0
2009-05-21 12:20:00,21.67,21.67,21.62,21.63,13000.0,14.9655,14.9655,14.931,14.9379,13000.0
2009-05-21 12:30:00,21.63,21.69,21.62,21.69,19300.0,14.9379,14.9794,14.931,14.9794,19300.0
2009-05-21 12:40:00,21.69,21.69,21.64,21.65,15000.0,14.9794,14.9794,14.9448,14.9517,15000.0
2009-05-21 12:50:00,21.66,21.68,21.63,21.67,19800.0,14.9586,14.9724,14.9379,14.9655,19800.0
2009-05-21 13:00:00,21.66,21.74,21.64,21.64,23300.0,14.9586,15.0139,14.9448,14.9448,23300.0
2009-05-21 13:10:00,21.64,21.65,21.59,21.59,13900.0,14.9448,14.9517,14.9103,14.9103,13900.0
2009-05-21 13:20:00,21.59,21.59,21.55,21.56,15300.0,14.9103,14.9103,14.8827,14.8896,15300.0
2009-05-21 13:30:00,21.56,21.58,21.54,21.55,18300.0,14.8896,14.9034,14.8758,14.8827,18300.0
2009-05-21 13:40:00,21.55,21.56,21.53,21.54,35400.0,14.8827,14.8896,14.8689,14.8758,35400.0
2009-05-21 13:50:00,21.53,21.57,21.5,21.56,35900.0,14.8689,14.8965,14.8481,14.8896,35900.0
2009-05-21 14:00:00,21.55,21.58,21.41,21.44,42900.0,14.8827,14.9034,14.786,14.8067,42900.0
2009-05-21 14:10:00,21.45,21.45,21.35,21.37,44600.0,14.8136,14.8136,14.7445,14.7584,44600.0
2009-05-21 14:20:00,21.38,21.4,21.37,21.37,24500.0,14.7653,14.7791,14.7584,14.7584,24500.0
2009-05-21 14:30:00,21.37,21.41,21.33,21.39,41000.0,14.7584,14.786,14.7307,14.7722,41000.0
2009-05-21 14:40:00,21.4,21.4,21.37,21.39,31000.0,14.7791,14.7791,14.7584,14.7722,31000.0
2009-05-21 14:50:00,21.39,21.47,21.38,21.47,43300.0,14.7722,14.8274,14.7653,14.8274,43300.0
2009-05-21 15:00:00,21.47,21.51,21.44,21.44,34500.0,14.8274,14.855,14.8067,14.8067,34500.0
2009-05-21 15:10:00,21.44,21.55,21.43,21.54,45800.0,14.8067,14.8827,14.7998,14.8758,45800.0
2009-05-21 15:20:00,21.53,21.54,21.41,21.44,44400.0,14.8689,14.8758,14.786,14.8067,44400.0
2009-05-21 15:30:00,21.45,21.55,21.45,21.48,47800.0,14.8136,14.8827,14.8136,14.8343,47800.0
2009-05-21 15:40:00,21.48,21.52,21.42,21.44,74600.0,14.8343,14.8619,14.7929,14.8067,74600.0
2009-05-21 15:50:00,21.44,21.56,21.42,21.56,106200.0,14.8067,14.8896,14.7929,14.8896,106200.0
2009-05-22 09:30:00,21.59,21.84,21.58,21.61,41800.0,14.9103,15.0829,14.9034,14.9241,41800.0
2009-05-22 09:40:00,21.61,21.61,21.45,21.57,22700.0,14.9241,14.9241,14.8136,14.8965,22700.0
2009-05-22 09:50:00,21.58,21.6,21.53,21.6,42600.0,14.9034,14.9172,14.8689,14.9172,42600.0
2009-05-22 10:00:00,21.59,21.66,21.54,21.56,36200.0,14.9103,14.9586,14.8758,14.8896,36200.0
2009-05-22 10:10:00,21.54,21.65,21.54,21.63,30700.0,14.8758,14.9517,14.8758,14.9379,30700.0
2009-05-22 10:20:00,21.62,21.69,21.57,21.67,74600.0,14.931,14.9794,14.8965,14.9655,74600.0
2009-05-22 10:30:00,21.67,21.72,21.65,21.72,27200.0,14.9655,15.0001,14.9517,15.0001,27200.0
2009-05-22 10:40:00,21.71,21.84,21.71,21.84,48100.0,14.9932,15.0829,14.9932,15.0829,48100.0
2009-05-22 10:50:00,21.84,21.89,21.82,21.88,43900.0,15.0829,15.1175,15.0691,15.1106,43900.0
2009-05-22 11:00:00,21.88,21.92,21.82,21.91,24900.0,15.1106,15.1382,15.0691,15.1313,24900.0
2009-05-22 11:10:00,21.91,21.95,21.87,21.95,38200.0,15.1313,15.1589,15.1037,15.1589,38200.0
2009-05-22 11:20:00,21.94,21.96,21.89,21.94,25700.0,15.152,15.1658,15.1175,15.152,25700.0
2009-05-22 11:30:00,21.94,21.95,21.83,21.83,36400.0,15.152,15.1589,15.076,15.076,36400.0
2009-05-22 11:40:00,21.84,21.84,21.8,21.82,26800.0,15.0829,15.0829,15.0553,15.0691,26800.0
2009-05-22 11:50:00,21.81,21.81,21.72,21.75,34000.0,15.0622,15.0622,15.0001,15.0208,34000.0
2009-05-22 12:00:00,21.75,21.79,21.74,21.75,24500.0,15.0208,15.0484,15.0139,15.0208,24500.0
2009-05-22 12:10:00,21.75,21.77,21.68,21.69,22900.0,15.0208,15.0346,14.9724,14.9794,22900.0
2009-05-22 12:20:00,21.69,21.7,21.63,21.63,20500.0,14.9794,14.9863,14.9379,14.9379,20500.0
2009-05-22 12:30:00,21.64,21.67,21.62,21.67,20200.0,14.9448,14.9655,14.931,14.9655,20200.0
2009-05-22 12:40:00,21.67,21.69,21.64,21.67,20900.0,14.9655,14.9794,14.9448,14.9655,20900.0
2009-05-22 12:50:00,21.66,21.69,21.63,21.68,25200.0,14.9586,14.9794,14.9379,14.9724,25200.0
2009-05-22 13:00:00,21.68,21.71,21.68,21.68,21400.0,14.9724,14.9932,14.9724,14.9724,21400.0
2009-05-22 13:10:00,21.69,21.69,21.64,21.64,19400.0,14.9794,14.9794,14.9448,14.9448,19400.0
2009-05-22 13:20:00,21.64,21.68,21.64,21.66,14900.0,14.9448,14.9724,14.9448,14.9586,14900.0
2009-05-22 13:30:00,21.66,21.66,21.57,21.57,29800.0,14.9586,14.9586,14.8965,14.8965,29800.0
2009-05-22 13:40:00,21.57,21.65,21.57,21.62,17500.0,14.8965,14.9517,14.8965,14.931,17500.0
2009-05-22 13:50:00,21.63,21.65,21.58,21.62,14900.0,14.9379,14.9517,14.9034,14.931,14900.0
2009-05-22 14:00:00,21.63,21.67,21.63,21.65,12600.0,14.9379,14.9655,14.9379,14.9517,12600.0
2009-05-22 14:10:00,21.64,21.67,21.64,21.67,15900.0,14.9448,14.9655,14.9448,14.9655,15900.0
2009-05-22 14:20:00,21.67,21.7,21.67,21.68,26700.0,14.9655,14.9863,14.9655,14.9724,26700.0
2009-05-22 14:30:00,21.68,21.69,21.66,21.69,17100.0,14.9724,14.9794,14.9586,14.9794,17100.0
2009-05-22 14:40:00,21.68,21.72,21.68,21.71,18400.0,14.9724,15.0001,14.9724,14.9932,18400.0
2009-05-22 14:50:00,21.71,21.77,21.69,21.76,12600.0,14.9932,15.0346,14.9794,15.0277,12600.0
2009-05-22 15:00:00,21.77,21.77,21.74,21.74,14000.0,15.0346,15.0346,15.0139,15.0139,14000.0
2009-05-22 15:10:00,21.75,21.81,21.72,21.73,31600.0,15.0208,15.0622,15.0001,15.007,31600.0
2009-05-22 15:20:00,21.73,21.73,21.63,21.67,42000.0,15.007,15.007,14.9379,14.9655,42000.0
2009-05-22 15:30:00,21.66,21.71,21.64,21.7,20000.0,14.9586,14.9932,14.9448,14.9863,20000.0
2009-05-22 15:40:00,21.69,21.71,21.58,21.6,40500.0,14.9794,14.9932,14.9034,14.9172,40500.0
2009-05-22 15:50:00,21.61,21.61,21.53,21.56,67500.0,14.9241,14.9241,14.8689,14.8896,67500.0
2009-05-26 09:30:00,21.45,21.49,21.3,21.31,104300.0,14.8136,14.8412,14.71,14.7169,104300.0
2009-05-26 09:40:00,21.31,21.51,21.29,21.51,95900.0,14.7169,14.855,14.7031,14.855,95900.0
2009-05-26 09:50:00,21.51,21.68,21.51,21.68,80700.0,14.855,14.9724,14.855,14.9724,80700.0
2009-05-26 10:00:00,21.68,21.83,21.68,21.74,140500.0,14.9724,15.076,14.9724,15.0139,140500.0
2009-05-26 10:10:00,21.75,21.98,21.72,21.92,118000.0,15.0208,15.1796,15.0001,15.1382,118000.0
2009-05-26 10:20:00,21.92,21.97,21.88,21.88,43000.0,15.1382,15.1727,15.1106,15.1106,43000.0
2009-05-26 10:30:00,21.88,22.11,21.88,22.03,37700.0,15.1106,15.2694,15.1106,15.2142,37700.0
2009-05-26 10:40:00,22.03,22.12,22.02,22.1,30200.0,15.2142,15.2763,15.2073,15.2625,30200.0
2009-05-26 10:50:00,22.1,22.17,22.09,22.14,44400.0,15.2625,15.3108,15.2556,15.2901,44400.0
2009-05-26 11:00:00,22.14,22.2,22.13,22.19,36000.0,15.2901,15.3316,15.2832,15.3247,36000.0
2009-05-26 11:10:00,22.2,22.24,22.18,22.22,34200.0,15.3316,15.3592,15.3177,15.3454,34200.0
2009-05-26 11:20:00,22.23,22.27,22.2,22.27,25700.0,15.3523,15.3799,15.3316,15.3799,25700.0
2009-05-26 11:30:00,22.26,22.29,22.24,22.26,27100.0,15.373,15.3937,15.3592,15.373,27100.0
2009-05-26 11:40:00,22.26,22.34,22.26,22.33,45600.0,15.373,15.4282,15.373,15.4213,45600.0
2009-05-26 11:50:00,22.32,22.34,22.31,22.32,19200.0,15.4144,15.4282,15.4075,15.4144,19200.0
2009-05-26 12:00:00,22.32,22.33,22.31,22.31,28600.0,15.4144,15.4213,15.4075,15.4075,28600.0
2009-05-26 12:10:00,22.31,22.32,22.31,22.32,16200.0,15.4075,15.4144,15.4075,15.4144,16200.0
2009-05-26 12:20:00,22.31,22.32,22.3,22.32,23200.0,15.4075,15.4144,15.4006,15.4144,23200.0
2009-05-26 12:30:00,22.31,22.32,22.23,22.23,28800.0,15.4075,15.4144,15.3523,15.3523,28800.0
2009-05-26 12:40:00,22.22,22.27,22.19,22.27,58400.0,15.3454,15.3799,15.3247,15.3799,58400.0
2009-05-26 12:50:00,22.27,22.38,22.26,22.37,40800.0,15.3799,15.4559,15.373,15.449,40800.0
2009-05-26 13:00:00,22.37,22.37,22.34,22.34,15800.0,15.449,15.449,15.4282,15.4282,15800.0
2009-05-26 13:10:00,22.34,22.36,22.31,22.33,16000.0,15.4282,15.4421,15.4075,15.4213,16000.0
2009-05-26 13:20:00,22.33,22.33,22.29,22.29,20900.0,15.4213,15.4213,15.3937,15.3937,20900.0
2009-05-26 13:30:00,22.3,22.3,22.25,22.26,38700.0,15.4006,15.4006,15.3661,15.373,38700.0
2009-05-26 13:40:00,22.26,22.28,22.25,22.26,26600.0,15.373,15.3868,15.3661,15.373,26600.0
2009-05-26 13:50:00,22.26,22.28,22.25,22.28,29000.0,15.373,15.3868,15.3661,15.3868,29000.0
2009-05-26 14:00:00,22.28,22.4,22.27,22.39,41300.0,15.3868,15.4697,15.3799,15.4628,41300.0
2009-05-26 14:10:00,22.39,22.43,22.39,22.42,33300.0,15.4628,15.4904,15.4628,15.4835,33300.0
2009-05-26 14:20:00,22.41,22.42,22.36,22.39,28100.0,15.4766,15.4835,15.4421,15.4628,28100.0
2009-05-26 14:30:00,22.39,22.4,22.37,22.38,27500.0,15.4628,15.4697,15.449,15.4559,27500.0
2009-05-26 14:40:00,22.37,22.42,22.35,22.35,34200.0,15.449,15.4835,15.4352,15.4352,34200.0
2009-05-26 14:50:00,22.35,22.35,22.24,22.24,39900.0,15.4352,15.4352,15.3592,15.3592,39900.0
2009-05-26 15:00:00,22.24,22.28,22.22,22.28,37500.0,15.3592,15.3868,15.3454,15.3868,37500.0
2009-05-26 15:10:00,22.28,22.31,22.21,22.24,49600.0,15.3868,15.4075,15.3385,15.3592,49600.0
2009-05-26 15:20:00,22.24,22.26,22.19,22.22,51400.0,15.3592,15.373,15.3247,15.3454,51400.0
2009-05-26 15:30:00,22.22,22.28,22.19,22.25,48200.0,15.3454,15.3868,15.3247,15.3661,48200.0
2009-05-26 15:40:00,22.24,22.26,22.1,22.16,107100.0,15.3592,15.373,15.2625,15.3039,107100.0
2009-05-26 15:50:00,22.16,22.28,22.16,22.27,142600.0,15.3039,15.3868,15.3039,15.3799,142600.0
2009-05-27 09:30:00,22.27,22.48,22.15,22.25,33800.0,15.3799,15.5249,15.297,15.3661,33800.0
2009-05-27 09:40:00,22.25,22.26,22.15,22.21,20500.0,15.3661,15.373,15.297,15.3385,20500.0
2009-05-27 09:50:00,22.22,22.23,22.14,22.15,29100.0,15.3454,15.3523,15.2901,15.297,29100.0
2009-05-27 10:00:00,22.16,22.25,21.95,21.96,42400.0,15.3039,15.3661,15.1589,15.1658,42400.0
2009-05-27 10:10:00,21.98,22.09,21.97,22.09,21300.0,15.1796,15.2556,15.1727,15.2556,21300.0
2009-05-27 10:20:00,22.08,22.16,22.05,22.15,37500.0,15.2487,15.3039,15.228,15.297,37500.0
2009-05-27 10:30:00,22.15,22.23,22.12,22.21,41700.0,15.297,15.3523,15.2763,15.3385,41700.0
2009-05-27 10:40:00,22.21,22.22,22.07,22.18,27200.0,15.3385,15.3454,15.2418,15.3177,27200.0
2009-05-27 10:50:00,22.19,22.25,22.18,22.23,22600.0,15.3247,15.3661,15.3177,15.3523,22600.0
2009-05-27 11:00:00,22.22,22.22,22.12,22.18,41400.0,15.3454,15.3454,15.2763,15.3177,41400.0
2009-05-27 11:10:00,22.16,22.25,22.16,22.22,30400.0,15.3039,15.3661,15.3039,15.3454,30400.0
2009-05-27 11:20:00,22.22,22.25,22.2,22.2,42300.0,15.3454,15.3661,15.3316,15.3316,42300.0
2009-05-27 11:30:00,22.2,22.25,22.17,22.2,49100.0,15.3316,15.3661,15.3108,15.3316,49100.0
2009-05-27 11:40:00,22.19,22.19,22.1,22.11,29300.0,15.3247,15.3247,15.2625,15.2694,29300.0
2009-05-27 11:50:00,22.11,22.15,22.06,22.12,55300.0,15.2694,15.297,15.2349,15.2763,55300.0
2009-05-27 12:00:00,22.13,22.18,21.86,21.9,248700.0,15.2832,15.3177,15.0968,15.1244,248700.0
2009-05-27 12:10:00,21.89,21.96,21.88,21.96,35500.0,15.1175,15.1658,15.1106,15.1658,35500.0
2009-05-27 12:20:00,21.96,22.02,21.92,21.95,51700.0,15.1658,15.2073,15.1382,15.1589,51700.0
2009-05-27 12:30:00,21.95,22.0,21.86,21.91,171200.0,15.1589,15.1934,15.0968,15.1313,171200.0
2009-05-27 12:40:00,21.9,21.91,21.86,21.89,59700.0,15.1244,15.1313,15.0968,15.1175,59700.0
2009-05-27 12:50:00,21.88,21.92,21.85,21.87,76200.0,15.1106,15.1382,15.0898,15.1037,76200.0
2009-05-27 13:00:00,21.88,21.95,21.87,21.91,44200.0,15.1106,15.1589,15.1037,15.1313,44200.0
2009-05-27 13:10:00,21.92,21.95,21.91,21.92,16900.0,15.1382,15.1589,15.1313,15.1382,16900.0
2009-05-27 13:20:00,21.93,21.94,21.9,21.9,35700.0,15.1451,15.152,15.1244,15.1244,35700.0
2009-05-27 13:30:00,21.9,21.91,21.68,21.68,115100.0,15.1244,15.1313,14.9724,14.9724,115100.0
2009-05-27 13:40:00,21.68,21.7,21.66,21.66,56000.0,14.9724,14.9863,14.9586,14.9586,56000.0
2009-05-27 13:50:00,21.66,21.67,21.55,21.55,63200.0,14.9586,14.9655,14.8827,14.8827,63200.0
2009-05-27 14:00:00,21.54,21.55,21.46,21.48,108500.0,14.8758,14.8827,14.8205,14.8343,108500.0
2009-05-27 14:10:00,21.48,21.51,21.46,21.5,46600.0,14.8343,14.855,14.8205,14.8481,46600.0
2009-05-27 14:20:00,21.49,21.5,21.45,21.48,68200.0,14.8412,14.8481,14.8136,14.8343,68200.0
2009-05-27 14:30:00,21.48,21.53,21.44,21.52,74800.0,14.8343,14.8689,14.8067,14.8619,74800.0
2009-05-27 14:40:00,21.52,21.57,21.49,21.5,70000.0,14.8619,14.8965,14.8412,14.8481,70000.0
2009-05-27 14:50:00,21.51,21.55,21.49,21.49,62000.0,14.855,14.8827,14.8412,14.8412,62000.0
2009-05-27 15:00:00,21.49,21.62,21.49,21.57,66300.0,14.8412,14.931,14.8412,14.8965,66300.0
2009-05-27 15:10:00,21.56,21.56,21.5,21.54,67000.0,14.8896,14.8896,14.8481,14.8758,67000.0
2009-05-27 15:20:00,21.53,21.53,21.45,21.48,115600.0,14.8689,14.8689,14.8136,14.8343,115600.0
2009-05-27 15:30:00,21.48,21.52,21.43,21.46,105400.0,14.8343,14.8619,14.7998,14.8205,105400.0
2009-05-27 15:40:00,21.46,21.56,21.46,21.56,112500.0,14.8205,14.8896,14.8205,14.8896,112500.0
2009-05-27 15:50:00,21.56,21.56,21.46,21.5,243300.0,14.8896,14.8896,14.8205,14.8481,243300.0
2009-05-28 09:30:00,21.59,21.82,21.59,21.8,59500.0,14.9103,15.0691,14.9103,15.0553,59500.0
2009-05-28 09:40:00,21.8,21.86,21.75,21.86,68600.0,15.0553,15.0968,15.0208,15.0968,68600.0
2009-05-28 09:50:00,21.87,21.91,21.72,21.75,72800.0,15.1037,15.1313,15.0001,15.0208,72800.0
2009-05-28 10:00:00,21.73,21.74,21.61,21.67,103600.0,15.007,15.0139,14.9241,14.9655,103600.0
2009-05-28 10:10:00,21.67,21.81,21.61,21.7,118300.0,14.9655,15.0622,14.9241,14.9863,118300.0
2009-05-28 10:20:00,21.7,21.72,21.57,21.69,119100.0,14.9863,15.0001,14.8965,14.9794,119100.0
2009-05-28 10:30:00,21.68,21.69,21.55,21.55,59300.0,14.9724,14.9794,14.8827,14.8827,59300.0
2009-05-28 10:40:00,21.55,21.75,21.5,21.67,90300.0,14.8827,15.0208,14.8481,14.9655,90300.0
2009-05-28 10:50:00,21.68,21.82,21.62,21.78,125500.0,14.9724,15.0691,14.931,15.0415,125500.0
2009-05-28 11:00:00,21.78,21.9,21.74,21.88,98600.0,15.0415,15.1244,15.0139,15.1106,98600.0
2009-05-28 11:10:00,21.87,21.9,21.77,21.83,90200.0,15.1037,15.1244,15.0346,15.076,90200.0
2009-05-28 11:20:00,21.83,21.91,21.81,21.9,40100.0,15.076,15.1313,15.0622,15.1244,40100.0
2009-05-28 11:30:00,21.89,21.92,21.87,21.9,19900.0,15.1175,15.1382,15.1037,15.1244,19900.0
2009-05-28 11:40:00,21.88,22.0,21.82,22.0,52400.0,15.1106,15.1934,15.0691,15.1934,52400.0
2009-05-28 11:50:00,22.0,22.0,21.91,22.0,41200.0,15.1934,15.1934,15.1313,15.1934,41200.0
2009-05-28 12:00:00,22.0,22.03,21.88,21.88,37500.0,15.1934,15.2142,15.1106,15.1106,37500.0
2009-05-28 12:10:00,21.88,21.93,21.86,21.88,57000.0,15.1106,15.1451,15.0968,15.1106,57000.0
2009-05-28 12:20:00,21.87,21.97,21.87,21.95,70200.0,15.1037,15.1727,15.1037,15.1589,70200.0
2009-05-28 12:30:00,21.95,21.98,21.95,21.96,53400.0,15.1589,15.1796,15.1589,15.1658,53400.0
2009-05-28 12:40:00,21.97,21.97,21.87,21.89,38600.0,15.1727,15.1727,15.1037,15.1175,38600.0
2009-05-28 12:50:00,21.89,21.91,21.82,21.85,23300.0,15.1175,15.1313,15.0691,15.0898,23300.0
2009-05-28 13:00:00,21.86,22.02,21.86,22.0,77700.0,15.0968,15.2073,15.0968,15.1934,77700.0
2009-05-28 13:10:00,22.01,22.28,21.99,22.26,147900.0,15.2003,15.3868,15.1865,15.373,147900.0
2009-05-28 13:20:00,22.26,22.3,22.22,22.25,89200.0,15.373,15.4006,15.3454,15.3661,89200.0
2009-05-28 13:30:00,22.24,22.36,22.23,22.25,81600.0,15.3592,15.4421,15.3523,15.3661,81600.0
2009-05-28 13:40:00,22.24,22.25,22.14,22.18,74900.0,15.3592,15.3661,15.2901,15.3177,74900.0
2009-05-28 13:50:00,22.18,22.27,22.15,22.23,69200.0,15.3177,15.3799,15.297,15.3523,69200.0
2009-05-28 14:00:00,22.24,22.38,22.23,22.35,502500.0,15.3592,15.4559,15.3523,15.4352,502500.0
2009-05-28 14:10:00,22.34,22.39,22.3,22.35,105100.0,15.4282,15.4628,15.4006,15.4352,105100.0
2009-05-28 14:20:00,22.36,22.49,22.35,22.46,57500.0,15.4421,15.5318,15.4352,15.5111,57500.0
2009-05-28 14:30:00,22.46,22.46,22.39,22.4,56800.0,15.5111,15.5111,15.4628,15.4697,56800.0
2009-05-28 14:40:00,22.4,22.42,22.31,22.34,73700.0,15.4697,15.4835,15.4075,15.4282,73700.0
2009-05-28 14:50:00,22.34,22.41,22.29,22.36,55800.0,15.4282,15.4766,15.3937,15.4421,55800.0
2009-05-28 15:00:00,22.37,22.38,22.26,22.26,55100.0,15.449,15.4559,15.373,15.373,55100.0
2009-05-28 15:10:00,22.26,22.26,22.16,22.23,64700.0,15.373,15.373,15.3039,15.3523,64700.0
2009-05-28 15:20:00,22.23,22.24,22.14,22.23,60300.0,15.3523,15.3592,15.2901,15.3523,60300.0
2009-05-28 15:30:00,22.22,22.27,22.18,22.26,68800.0,15.3454,15.3799,15.3177,15.373,68800.0
2009-05-28 15:40:00,22.26,22.32,22.2,22.23,97500.0,15.373,15.4144,15.3316,15.3523,97500.0
2009-05-28 15:50:00,22.23,22.25,22.18,22.25,176800.0,15.3523,15.3661,15.3177,15.3661,176800.0
2009-05-29 09:30:00,22.24,22.76,22.1,22.75,98100.0,15.3592,15.7183,15.2625,15.7114,98100.0
2009-05-29 09:40:00,22.75,22.83,22.45,22.46,125400.0,15.7114,15.7666,15.5042,15.5111,125400.0
2009-05-29 09:50:00,22.46,22.58,22.45,22.57,67300.0,15.5111,15.594,15.5042,15.5871,67300.0
2009-05-29 10:00:00,22.56,22.62,22.5,22.56,44900.0,15.5802,15.6216,15.5387,15.5802,44900.0
2009-05-29 10:10:00,22.55,22.62,22.5,22.56,78500.0,15.5733,15.6216,15.5387,15.5802,78500.0
2009-05-29 10:20:00,22.56,22.7,22.53,22.65,68300.0,15.5802,15.6769,15.5595,15.6423,68300.0
2009-05-29 10:30:00,22.65,22.66,22.53,22.63,53800.0,15.6423,15.6492,15.5595,15.6285,53800.0
2009-05-29 10:40:00,22.64,22.68,22.51,22.65,90600.0,15.6354,15.6631,15.5457,15.6423,90600.0
2009-05-29 10:50:00,22.63,22.72,22.6,22.7,38900.0,15.6285,15.6907,15.6078,15.6769,38900.0
2009-05-29 11:00:00,22.7,22.72,22.56,22.59,66600.0,15.6769,15.6907,15.5802,15.6009,66600.0
2009-05-29 11:10:00,22.59,22.61,22.52,22.52,79900.0,15.6009,15.6147,15.5526,15.5526,79900.0
2009-05-29 11:20:00,22.52,22.61,22.47,22.47,48900.0,15.5526,15.6147,15.518,15.518,48900.0
2009-05-29 11:30:00,22.47,22.57,22.35,22.35,112200.0,15.518,15.5871,15.4352,15.4352,112200.0
2009-05-29 11:40:00,22.35,22.41,22.32,22.36,60600.0,15.4352,15.4766,15.4144,15.4421,60600.0
2009-05-29 11:50:00,22.37,22.38,22.28,22.29,55700.0,15.449,15.4559,15.3868,15.3937,55700.0
2009-05-29 12:00:00,22.29,22.36,22.28,22.34,16500.0,15.3937,15.4421,15.3868,15.4282,16500.0
2009-05-29 12:10:00,22.34,22.43,22.34,22.42,22700.0,15.4282,15.4904,15.4282,15.4835,22700.0
2009-05-29 12:20:00,22.42,22.44,22.39,22.44,22800.0,15.4835,15.4973,15.4628,15.4973,22800.0
2009-05-29 12:30:00,22.43,22.51,22.42,22.45,44500.0,15.4904,15.5457,15.4835,15.5042,44500.0
2009-05-29 12:40:00,22.46,22.51,22.43,22.44,36400.0,15.5111,15.5457,15.4904,15.4973,36400.0
2009-05-29 12:50:00,22.45,22.48,22.43,22.46,42700.0,15.5042,15.5249,15.4904,15.5111,42700.0
2009-05-29 13:00:00,22.45,22.55,22.45,22.51,45700.0,15.5042,15.5733,15.5042,15.5457,45700.0
2009-05-29 13:10:00,22.51,22.54,22.45,22.45,24300.0,15.5457,15.5664,15.5042,15.5042,24300.0
2009-05-29 13:20:00,22.45,22.54,22.44,22.54,32400.0,15.5042,15.5664,15.4973,15.5664,32400.0
2009-05-29 13:30:00,22.53,22.59,22.53,22.58,43700.0,15.5595,15.6009,15.5595,15.594,43700.0
2009-05-29 13:40:00,22.58,22.58,22.53,22.55,23700.0,15.594,15.594,15.5595,15.5733,23700.0
2009-05-29 13:50:00,22.54,22.55,22.49,22.54,26600.0,15.5664,15.5733,15.5318,15.5664,26600.0
2009-05-29 14:00:00,22.53,22.56,22.5,22.55,17100.0,15.5595,15.5802,15.5387,15.5733,17100.0
2009-05-29 14:10:00,22.55,22.59,22.54,22.59,13000.0,15.5733,15.6009,15.5664,15.6009,13000.0
2009-05-29 14:20:00,22.59,22.59,22.55,22.59,32100.0,15.6009,15.6009,15.5733,15.6009,32100.0
2009-05-29 14:30:00,22.59,22.59,22.55,22.57,32300.0,15.6009,15.6009,15.5733,15.5871,32300.0
2009-05-29 14:40:00,22.57,22.6,22.55,22.6,48000.0,15.5871,15.6078,15.5733,15.6078,48000.0
2009-05-29 14:50:00,22.59,22.62,22.57,22.62,67700.0,15.6009,15.6216,15.5871,15.6216,67700.0
2009-05-29 15:00:00,22.61,22.61,22.5,22.58,65500.0,15.6147,15.6147,15.5387,15.594,65500.0
2009-05-29 15:10:00,22.58,22.59,22.52,22.56,34800.0,15.594,15.6009,15.5526,15.5802,34800.0
2009-05-29 15:20:00,22.55,22.57,22.48,22.55,337800.0,15.5733,15.5871,15.5249,15.5733,337800.0
2009-05-29 15:30:00,22.55,22.58,22.51,22.56,80200.0,15.5733,15.594,15.5457,15.5802,80200.0
2009-05-29 15:40:00,22.55,22.68,22.54,22.66,161400.0,15.5733,15.6631,15.5664,15.6492,161400.0
2009-05-29 15:50:00,22.67,22.79,22.58,22.78,378700.0,15.6561,15.739,15.594,15.7321,378700.0
2009-06-01 09:30:00,23.11,23.32,23.05,23.31,53200.0,15.96,16.105,15.9186,16.0981,53200.0
2009-06-01 09:40:00,23.32,23.5,23.27,23.44,88700.0,16.105,16.2294,16.0705,16.1879,88700.0
2009-06-01 09:50:00,23.45,23.47,23.25,23.26,105500.0,16.1948,16.2086,16.0567,16.0636,105500.0
2009-06-01 10:00:00,23.26,23.45,23.26,23.38,150400.0,16.0636,16.1948,16.0636,16.1465,150400.0
2009-06-01 10:10:00,23.38,23.5,23.38,23.5,49800.0,16.1465,16.2294,16.1465,16.2294,49800.0
2009-06-01 10:20:00,23.49,23.55,23.48,23.5,52100.0,16.2224,16.2639,16.2155,16.2294,52100.0
2009-06-01 10:30:00,23.51,23.54,23.49,23.54,56500.0,16.2363,16.257,16.2224,16.257,56500.0
2009-06-01 10:40:00,23.54,23.54,23.49,23.52,49600.0,16.257,16.257,16.2224,16.2432,49600.0
2009-06-01 10:50:00,23.52,23.52,23.44,23.47,47800.0,16.2432,16.2432,16.1879,16.2086,47800.0
2009-06-01 11:00:00,23.47,23.5,23.39,23.39,54000.0,16.2086,16.2294,16.1534,16.1534,54000.0
2009-06-01 11:10:00,23.4,23.4,23.39,23.4,14400.0,16.1603,16.1603,16.1534,16.1603,14400.0
2009-06-01 11:20:00,23.4,23.47,23.39,23.47,50700.0,16.1603,16.2086,16.1534,16.2086,50700.0
2009-06-01 11:30:00,23.48,23.5,23.47,23.49,46400.0,16.2155,16.2294,16.2086,16.2224,46400.0
2009-06-01 11:40:00,23.49,23.51,23.43,23.5,31300.0,16.2224,16.2363,16.181,16.2294,31300.0
2009-06-01 11:50:00,23.51,23.53,23.48,23.48,43800.0,16.2363,16.2501,16.2155,16.2155,43800.0
2009-06-01 12:00:00,23.49,23.49,23.41,23.42,34500.0,16.2224,16.2224,16.1672,16.1741,34500.0
2009-06-01 12:10:00,23.41,23.44,23.39,23.43,26800.0,16.1672,16.1879,16.1534,16.181,26800.0
2009-06-01 12:20:00,23.43,23.44,23.38,23.44,47400.0,16.181,16.1879,16.1465,16.1879,47400.0
2009-06-01 12:30:00,23.45,23.5,23.43,23.5,46600.0,16.1948,16.2294,16.181,16.2294,46600.0
2009-06-01 12:40:00,23.5,23.55,23.5,23.54,31200.0,16.2294,16.2639,16.2294,16.257,31200.0
2009-06-01 12:50:00,23.54,23.55,23.47,23.47,40900.0,16.257,16.2639,16.2086,16.2086,40900.0
2009-06-01 13:00:00,23.47,23.5,23.47,23.49,24900.0,16.2086,16.2294,16.2086,16.2224,24900.0
2009-06-01 13:10:00,23.49,23.5,23.48,23.49,31300.0,16.2224,16.2294,16.2155,16.2224,31300.0
2009-06-01 13:20:00,23.49,23.5,23.44,23.45,15300.0,16.2224,16.2294,16.1879,16.1948,15300.0
2009-06-01 13:30:00,23.45,23.49,23.45,23.48,12600.0,16.1948,16.2224,16.1948,16.2155,12600.0
2009-06-01 13:40:00,23.49,23.53,23.48,23.53,25100.0,16.2224,16.2501,16.2155,16.2501,25100.0
2009-06-01 13:50:00,23.52,23.62,23.51,23.59,57700.0,16.2432,16.3122,16.2363,16.2915,57700.0
2009-06-01 14:00:00,23.6,23.61,23.54,23.54,43400.0,16.2984,16.3053,16.257,16.257,43400.0
2009-06-01 14:10:00,23.54,23.56,23.51,23.54,53400.0,16.257,16.2708,16.2363,16.257,53400.0
2009-06-01 14:20:00,23.53,23.61,23.5,23.56,40600.0,16.2501,16.3053,16.2294,16.2708,40600.0
2009-06-01 14:30:00,23.56,23.6,23.53,23.6,49800.0,16.2708,16.2984,16.2501,16.2984,49800.0
2009-06-01 14:40:00,23.61,23.69,23.57,23.58,76600.0,16.3053,16.3606,16.2777,16.2846,76600.0
2009-06-01 14:50:00,23.57,23.62,23.54,23.62,49600.0,16.2777,16.3122,16.257,16.3122,49600.0
2009-06-01 15:00:00,23.62,23.64,23.48,23.53,85900.0,16.3122,16.326,16.2155,16.2501,85900.0
2009-06-01 15:10:00,23.53,23.57,23.48,23.54,63900.0,16.2501,16.2777,16.2155,16.257,63900.0
2009-06-01 15:20:00,23.54,23.66,23.54,23.66,77900.0,16.257,16.3399,16.257,16.3399,77900.0
2009-06-01 15:30:00,23.67,23.69,23.61,23.67,70200.0,16.3468,16.3606,16.3053,16.3468,70200.0
2009-06-01 15:40:00,23.67,23.68,23.56,23.61,90000.0,16.3468,16.3537,16.2708,16.3053,90000.0
2009-06-01 15:50:00,23.6,23.67,23.52,23.63,152400.0,16.2984,16.3468,16.2432,16.3191,152400.0
2009-06-02 09:30:00,23.57,23.66,23.36,23.6,38900.0,16.2777,16.3399,16.1327,16.2984,38900.0
2009-06-02 09:40:00,23.59,23.69,23.56,23.62,44800.0,16.2915,16.3606,16.2708,16.3122,44800.0
2009-06-02 09:50:00,23.63,23.69,23.5,23.53,73200.0,16.3191,16.3606,16.2294,16.2501,73200.0
2009-06-02 10:00:00,23.54,23.71,23.53,23.66,124400.0,16.257,16.3744,16.2501,16.3399,124400.0
2009-06-02 10:10:00,23.67,23.67,23.5,23.55,66400.0,16.3468,16.3468,16.2294,16.2639,66400.0
2009-06-02 10:20:00,23.56,23.57,23.48,23.54,36800.0,16.2708,16.2777,16.2155,16.257,36800.0
2009-06-02 10:30:00,23.55,23.61,23.47,23.56,57800.0,16.2639,16.3053,16.2086,16.2708,57800.0
2009-06-02 10:40:00,23.55,23.59,23.47,23.52,32500.0,16.2639,16.2915,16.2086,16.2432,32500.0
2009-06-02 10:50:00,23.53,23.55,23.43,23.49,29800.0,16.2501,16.2639,16.181,16.2224,29800.0
2009-06-02 11:00:00,23.49,23.55,23.45,23.48,22800.0,16.2224,16.2639,16.1948,16.2155,22800.0
2009-06-02 11:10:00,23.46,23.51,23.41,23.49,32500.0,16.2017,16.2363,16.1672,16.2224,32500.0
2009-06-02 11:20:00,23.49,23.5,23.4,23.4,46600.0,16.2224,16.2294,16.1603,16.1603,46600.0
2009-06-02 11:30:00,23.39,23.39,23.25,23.26,76400.0,16.1534,16.1534,16.0567,16.0636,76400.0
2009-06-02 11:40:00,23.26,23.3,23.24,23.25,33800.0,16.0636,16.0912,16.0498,16.0567,33800.0
2009-06-02 11:50:00,23.24,23.31,23.24,23.28,21000.0,16.0498,16.0981,16.0498,16.0774,21000.0
2009-06-02 12:00:00,23.29,23.31,23.26,23.29,27000.0,16.0843,16.0981,16.0636,16.0843,27000.0
2009-06-02 12:10:00,23.28,23.31,23.27,23.31,28100.0,16.0774,16.0981,16.0705,16.0981,28100.0
2009-06-02 12:20:00,23.3,23.31,23.19,23.22,31500.0,16.0912,16.0981,16.0153,16.036,31500.0
2009-06-02 12:30:00,23.21,23.22,23.16,23.17,34100.0,16.0291,16.036,15.9945,16.0015,34100.0
2009-06-02 12:40:00,23.16,23.18,23.14,23.17,27500.0,15.9945,16.0084,15.9807,16.0015,27500.0
2009-06-02 12:50:00,23.18,23.28,23.15,23.22,31700.0,16.0084,16.0774,15.9876,16.036,31700.0
2009-06-02 13:00:00,23.22,23.22,23.17,23.2,25700.0,16.036,16.036,16.0015,16.0222,25700.0
2009-06-02 13:10:00,23.2,23.22,23.2,23.21,14400.0,16.0222,16.036,16.0222,16.0291,14400.0
2009-06-02 13:20:00,23.21,23.3,23.21,23.26,20100.0,16.0291,16.0912,16.0291,16.0636,20100.0
2009-06-02 13:30:00,23.26,23.32,23.26,23.31,15300.0,16.0636,16.105,16.0636,16.0981,15300.0
2009-06-02 13:40:00,23.3,23.36,23.3,23.33,22500.0,16.0912,16.1327,16.0912,16.112,22500.0
2009-06-02 13:50:00,23.32,23.32,23.28,23.29,36800.0,16.105,16.105,16.0774,16.0843,36800.0
2009-06-02 14:00:00,23.3,23.3,23.26,23.3,28700.0,16.0912,16.0912,16.0636,16.0912,28700.0
2009-06-02 14:10:00,23.29,23.34,23.29,23.32,52400.0,16.0843,16.1189,16.0843,16.105,52400.0
2009-06-02 14:20:00,23.32,23.34,23.3,23.33,45200.0,16.105,16.1189,16.0912,16.112,45200.0
2009-06-02 14:30:00,23.32,23.32,23.29,23.31,20400.0,16.105,16.105,16.0843,16.0981,20400.0
2009-06-02 14:40:00,23.31,23.32,23.27,23.28,44000.0,16.0981,16.105,16.0705,16.0774,44000.0
2009-06-02 14:50:00,23.29,23.33,23.27,23.28,28700.0,16.0843,16.112,16.0705,16.0774,28700.0
2009-06-02 15:00:00,23.27,23.3,23.27,23.29,56000.0,16.0705,16.0912,16.0705,16.0843,56000.0
2009-06-02 15:10:00,23.3,23.3,23.22,23.25,54500.0,16.0912,16.0912,16.036,16.0567,54500.0
2009-06-02 15:20:00,23.24,23.29,23.19,23.22,70400.0,16.0498,16.0843,16.0153,16.036,70400.0
2009-06-02 15:30:00,23.22,23.29,23.19,23.29,83900.0,16.036,16.0843,16.0153,16.0843,83900.0
2009-06-02 15:40:00,23.29,23.36,23.27,23.32,166600.0,16.0843,16.1327,16.0705,16.105,166600.0
2009-06-02 15:50:00,23.32,23.33,23.16,23.16,213600.0,16.105,16.112,15.9945,15.9945,213600.0
2009-06-03 09:30:00,23.08,23.58,23.02,23.16,94400.0,15.9393,16.2846,15.8979,15.9945,94400.0
2009-06-03 09:40:00,23.16,23.16,23.03,23.08,30800.0,15.9945,15.9945,15.9048,15.9393,30800.0
2009-06-03 09:50:00,23.09,23.16,22.92,23.0,47000.0,15.9462,15.9945,15.8288,15.8841,47000.0
2009-06-03 10:00:00,22.99,23.0,22.88,22.9,62500.0,15.8771,15.8841,15.8012,15.815,62500.0
2009-06-03 10:10:00,22.91,22.91,22.82,22.82,49500.0,15.8219,15.8219,15.7597,15.7597,49500.0
2009-06-03 10:20:00,22.83,22.85,22.82,22.85,26600.0,15.7666,15.7805,15.7597,15.7805,26600.0
2009-06-03 10:30:00,22.84,22.85,22.78,22.8,38900.0,15.7736,15.7805,15.7321,15.7459,38900.0
2009-06-03 10:40:00,22.79,22.82,22.76,22.76,32500.0,15.739,15.7597,15.7183,15.7183,32500.0
2009-06-03 10:50:00,22.77,22.8,22.76,22.8,16700.0,15.7252,15.7459,15.7183,15.7459,16700.0
2009-06-03 11:00:00,22.8,22.8,22.78,22.78,14700.0,15.7459,15.7459,15.7321,15.7321,14700.0
2009-06-03 11:10:00,22.78,22.8,22.75,22.77,21900.0,15.7321,15.7459,15.7114,15.7252,21900.0
2009-06-03 11:20:00,22.77,22.8,22.76,22.8,17000.0,15.7252,15.7459,15.7183,15.7459,17000.0
2009-06-03 11:30:00,22.79,22.8,22.79,22.8,21200.0,15.739,15.7459,15.739,15.7459,21200.0
2009-06-03 11:40:00,22.8,22.81,22.72,22.74,35600.0,15.7459,15.7528,15.6907,15.7045,35600.0
2009-06-03 11:50:00,22.74,22.77,22.69,22.7,28700.0,15.7045,15.7252,15.67,15.6769,28700.0
2009-06-03 12:00:00,22.7,22.71,22.66,22.67,26300.0,15.6769,15.6838,15.6492,15.6561,26300.0
2009-06-03 12:10:00,22.67,22.75,22.67,22.75,18300.0,15.6561,15.7114,15.6561,15.7114,18300.0
2009-06-03 12:20:00,22.75,22.75,22.69,22.7,18800.0,15.7114,15.7114,15.67,15.6769,18800.0
2009-06-03 12:30:00,22.7,22.71,22.66,22.7,11100.0,15.6769,15.6838,15.6492,15.6769,11100.0
2009-06-03 12:40:00,22.7,22.74,22.7,22.73,10100.0,15.6769,15.7045,15.6769,15.6976,10100.0
2009-06-03 12:50:00,22.73,22.73,22.7,22.72,13800.0,15.6976,15.6976,15.6769,15.6907,13800.0
2009-06-03 13:00:00,22.72,22.73,22.71,22.71,11000.0,15.6907,15.6976,15.6838,15.6838,11000.0
2009-06-03 13:10:00,22.71,22.74,22.71,22.73,15100.0,15.6838,15.7045,15.6838,15.6976,15100.0
2009-06-03 13:20:00,22.73,22.74,22.69,22.72,31300.0,15.6976,15.7045,15.67,15.6907,31300.0
2009-06-03 13:30:00,22.72,22.72,22.69,22.69,17700.0,15.6907,15.6907,15.67,15.67,17700.0
2009-06-03 13:40:00,22.69,22.71,22.64,22.66,43700.0,15.67,15.6838,15.6354,15.6492,43700.0
2009-06-03 13:50:00,22.66,22.66,22.64,22.66,13100.0,15.6492,15.6492,15.6354,15.6492,13100.0
2009-06-03 14:00:00,22.66,22.66,22.62,22.64,18000.0,15.6492,15.6492,15.6216,15.6354,18000.0
2009-06-03 14:10:00,22.63,22.64,22.62,22.63,24000.0,15.6285,15.6354,15.6216,15.6285,24000.0
2009-06-03 14:20:00,22.64,22.64,22.56,22.56,34700.0,15.6354,15.6354,15.5802,15.5802,34700.0
2009-06-03 14:30:00,22.56,22.56,22.54,22.54,24200.0,15.5802,15.5802,15.5664,15.5664,24200.0
2009-06-03 14:40:00,22.54,22.65,22.54,22.65,80900.0,15.5664,15.6423,15.5664,15.6423,80900.0
2009-06-03 14:50:00,22.65,22.74,22.64,22.72,36000.0,15.6423,15.7045,15.6354,15.6907,36000.0
2009-06-03 15:00:00,22.71,22.8,22.71,22.8,49000.0,15.6838,15.7459,15.6838,15.7459,49000.0
2009-06-03 15:10:00,22.8,22.83,22.75,22.81,48800.0,15.7459,15.7666,15.7114,15.7528,48800.0
2009-06-03 15:20:00,22.81,22.81,22.71,22.71,54000.0,15.7528,15.7528,15.6838,15.6838,54000.0
2009-06-03 15:30:00,22.71,22.74,22.66,22.66,67700.0,15.6838,15.7045,15.6492,15.6492,67700.0
2009-06-03 15:40:00,22.66,22.74,22.63,22.71,125500.0,15.6492,15.7045,15.6285,15.6838,125500.0
2009-06-03 15:50:00,22.71,22.81,22.7,22.81,197200.0,15.6838,15.7528,15.6769,15.7528,197200.0
2009-06-04 09:30:00,22.79,23.06,22.75,22.75,61100.0,15.739,15.9255,15.7114,15.7114,61100.0
2009-06-04 09:40:00,22.78,22.89,22.75,22.8,47700.0,15.7321,15.8081,15.7114,15.7459,47700.0
2009-06-04 09:50:00,22.79,22.86,22.72,22.85,39900.0,15.739,15.7874,15.6907,15.7805,39900.0
2009-06-04 10:00:00,22.85,22.86,22.63,22.67,28500.0,15.7805,15.7874,15.6285,15.6561,28500.0
2009-06-04 10:10:00,22.67,22.73,22.63,22.71,18700.0,15.6561,15.6976,15.6285,15.6838,18700.0
2009-06-04 10:20:00,22.71,22.77,22.69,22.76,53500.0,15.6838,15.7252,15.67,15.7183,53500.0
2009-06-04 10:30:00,22.76,22.81,22.7,22.72,23000.0,15.7183,15.7528,15.6769,15.6907,23000.0
2009-06-04 10:40:00,22.73,22.74,22.67,22.67,19600.0,15.6976,15.7045,15.6561,15.6561,19600.0
2009-06-04 10:50:00,22.67,22.74,22.66,22.72,34000.0,15.6561,15.7045,15.6492,15.6907,34000.0
2009-06-04 11:00:00,22.73,22.73,22.67,22.73,34800.0,15.6976,15.6976,15.6561,15.6976,34800.0
2009-06-04 11:10:00,22.73,22.78,22.68,22.78,46800.0,15.6976,15.7321,15.6631,15.7321,46800.0
2009-06-04 11:20:00,22.78,22.8,22.71,22.78,79800.0,15.7321,15.7459,15.6838,15.7321,79800.0
2009-06-04 11:30:00,22.78,22.79,22.75,22.77,14900.0,15.7321,15.739,15.7114,15.7252,14900.0
2009-06-04 11:40:00,22.77,22.77,22.71,22.76,15900.0,15.7252,15.7252,15.6838,15.7183,15900.0
2009-06-04 11:50:00,22.75,22.76,22.74,22.75,12100.0,15.7114,15.7183,15.7045,15.7114,12100.0
2009-06-04 12:00:00,22.75,22.76,22.74,22.75,19600.0,15.7114,15.7183,15.7045,15.7114,19600.0
2009-06-04 12:10:00,22.75,22.79,22.72,22.79,29600.0,15.7114,15.739,15.6907,15.739,29600.0
2009-06-04 12:20:00,22.8,22.8,22.77,22.78,20600.0,15.7459,15.7459,15.7252,15.7321,20600.0
2009-06-04 12:30:00,22.78,22.79,22.77,22.79,8300.0,15.7321,15.739,15.7252,15.739,8300.0
2009-06-04 12:40:00,22.78,22.82,22.77,22.77,21100.0,15.7321,15.7597,15.7252,15.7252,21100.0
2009-06-04 12:50:00,22.78,22.81,22.76,22.8,22800.0,15.7321,15.7528,15.7183,15.7459,22800.0
2009-06-04 13:00:00,22.8,22.83,22.79,22.81,20400.0,15.7459,15.7666,15.739,15.7528,20400.0
2009-06-04 13:10:00,22.82,22.87,22.82,22.87,12200.0,15.7597,15.7943,15.7597,15.7943,12200.0
2009-06-04 13:20:00,22.87,22.91,22.87,22.91,12200.0,15.7943,15.8219,15.7943,15.8219,12200.0
2009-06-04 13:30:00,22.9,22.98,22.9,22.95,27600.0,15.815,15.8702,15.815,15.8495,27600.0
2009-06-04 13:40:00,22.95,22.96,22.91,22.94,28800.0,15.8495,15.8564,15.8219,15.8426,28800.0
2009-06-04 13:50:00,22.96,22.96,22.81,22.81,45500.0,15.8564,15.8564,15.7528,15.7528,45500.0
2009-06-04 14:00:00,22.82,22.84,22.79,22.82,43200.0,15.7597,15.7736,15.739,15.7597,43200.0
2009-06-04 14:10:00,22.81,22.82,22.76,22.78,22400.0,15.7528,15.7597,15.7183,15.7321,22400.0
2009-06-04 14:20:00,22.79,22.82,22.78,22.8,30100.0,15.739,15.7597,15.7321,15.7459,30100.0
2009-06-04 14:30:00,22.8,22.81,22.77,22.79,35900.0,15.7459,15.7528,15.7252,15.739,35900.0
2009-06-04 14:40:00,22.8,22.82,22.76,22.79,42900.0,15.7459,15.7597,15.7183,15.739,42900.0
2009-06-04 14:50:00,22.78,22.8,22.75,22.76,30800.0,15.7321,15.7459,15.7114,15.7183,30800.0
2009-06-04 15:00:00,22.76,22.78,22.72,22.73,31200.0,15.7183,15.7321,15.6907,15.6976,31200.0
2009-06-04 15:10:00,22.74,22.76,22.72,22.74,31100.0,15.7045,15.7183,15.6907,15.7045,31100.0
2009-06-04 15:20:00,22.74,22.76,22.71,22.73,44500.0,15.7045,15.7183,15.6838,15.6976,44500.0
2009-06-04 15:30:00,22.72,22.74,22.68,22.7,77100.0,15.6907,15.7045,15.6631,15.6769,77100.0
2009-06-04 15:40:00,22.7,22.72,22.63,22.65,133200.0,15.6769,15.6907,15.6285,15.6423,133200.0
2009-06-04 15:50:00,22.65,22.7,22.63,22.69,246000.0,15.6423,15.6769,15.6285,15.67,246000.0
2009-06-05 09:30:00,23.07,23.24,23.0,23.11,47200.0,15.9324,16.0498,15.8841,15.96,47200.0
2009-06-05 09:40:00,23.12,23.24,23.04,23.06,73200.0,15.9669,16.0498,15.9117,15.9255,73200.0
2009-06-05 09:50:00,23.06,23.18,23.0,23.11,56100.0,15.9255,16.0084,15.8841,15.96,56100.0
2009-06-05 10:00:00,23.11,23.14,22.94,22.96,55700.0,15.96,15.9807,15.8426,15.8564,55700.0
2009-06-05 10:10:00,22.95,23.03,22.9,23.02,101200.0,15.8495,15.9048,15.815,15.8979,101200.0
2009-06-05 10:20:00,23.03,23.05,22.94,23.0,52500.0,15.9048,15.9186,15.8426,15.8841,52500.0
2009-06-05 10:30:00,23.01,23.13,22.98,23.1,60300.0,15.891,15.9738,15.8702,15.9531,60300.0
2009-06-05 10:40:00,23.1,23.14,23.03,23.06,72400.0,15.9531,15.9807,15.9048,15.9255,72400.0
2009-06-05 10:50:00,23.06,23.14,23.05,23.14,79000.0,15.9255,15.9807,15.9186,15.9807,79000.0
2009-06-05 11:00:00,23.13,23.25,23.12,23.14,37300.0,15.9738,16.0567,15.9669,15.9807,37300.0
2009-06-05 11:10:00,23.14,23.14,23.02,23.11,61700.0,15.9807,15.9807,15.8979,15.96,61700.0
2009-06-05 11:20:00,23.13,23.18,23.06,23.08,32400.0,15.9738,16.0084,15.9255,15.9393,32400.0
2009-06-05 11:30:00,23.07,23.1,23.02,23.09,64700.0,15.9324,15.9531,15.8979,15.9462,64700.0
2009-06-05 11:40:00,23.09,23.15,23.07,23.09,43400.0,15.9462,15.9876,15.9324,15.9462,43400.0
2009-06-05 11:50:00,23.08,23.14,23.03,23.08,36000.0,15.9393,15.9807,15.9048,15.9393,36000.0
2009-06-05 12:00:00,23.09,23.14,23.08,23.09,16600.0,15.9462,15.9807,15.9393,15.9462,16600.0
2009-06-05 12:10:00,23.07,23.09,23.03,23.06,20500.0,15.9324,15.9462,15.9048,15.9255,20500.0
2009-06-05 12:20:00,23.07,23.15,23.05,23.13,16300.0,15.9324,15.9876,15.9186,15.9738,16300.0
2009-06-05 12:30:00,23.14,23.14,23.08,23.1,13900.0,15.9807,15.9807,15.9393,15.9531,13900.0
2009-06-05 12:40:00,23.1,23.11,23.08,23.11,15800.0,15.9531,15.96,15.9393,15.96,15800.0
2009-06-05 12:50:00,23.1,23.12,23.06,23.1,27400.0,15.9531,15.9669,15.9255,15.9531,27400.0
2009-06-05 13:00:00,23.09,23.09,23.07,23.07,6900.0,15.9462,15.9462,15.9324,15.9324,6900.0
2009-06-05 13:10:00,23.07,23.12,23.0,23.07,73600.0,15.9324,15.9669,15.8841,15.9324,73600.0
2009-06-05 13:20:00,23.07,23.12,23.02,23.12,18800.0,15.9324,15.9669,15.8979,15.9669,18800.0
2009-06-05 13:30:00,23.11,23.12,23.07,23.09,29400.0,15.96,15.9669,15.9324,15.9462,29400.0
2009-06-05 13:40:00,23.08,23.12,23.08,23.09,16300.0,15.9393,15.9669,15.9393,15.9462,16300.0
2009-06-05 13:50:00,23.1,23.1,23.02,23.06,24600.0,15.9531,15.9531,15.8979,15.9255,24600.0
2009-06-05 14:00:00,23.05,23.08,22.98,23.02,209400.0,15.9186,15.9393,15.8702,15.8979,209400.0
2009-06-05 14:10:00,23.03,23.06,22.97,23.05,74900.0,15.9048,15.9255,15.8633,15.9186,74900.0
2009-06-05 14:20:00,23.05,23.05,22.95,22.98,103000.0,15.9186,15.9186,15.8495,15.8702,103000.0
2009-06-05 14:30:00,22.98,23.0,22.92,22.96,61400.0,15.8702,15.8841,15.8288,15.8564,61400.0
2009-06-05 14:40:00,22.96,23.02,22.95,23.01,31900.0,15.8564,15.8979,15.8495,15.891,31900.0
2009-06-05 14:50:00,23.01,23.04,22.99,22.99,20800.0,15.891,15.9117,15.8771,15.8771,20800.0
2009-06-05 15:00:00,23.0,23.06,22.96,23.0,76100.0,15.8841,15.9255,15.8564,15.8841,76100.0
2009-06-05 15:10:00,23.0,23.03,22.97,23.03,36000.0,15.8841,15.9048,15.8633,15.9048,36000.0
2009-06-05 15:20:00,23.03,23.03,22.94,22.94,44600.0,15.9048,15.9048,15.8426,15.8426,44600.0
2009-06-05 15:30:00,22.93,23.04,22.93,23.03,53500.0,15.8357,15.9117,15.8357,15.9048,53500.0
2009-06-05 15:40:00,23.03,23.06,22.92,22.94,66500.0,15.9048,15.9255,15.8288,15.8426,66500.0
2009-06-05 15:50:00,22.95,22.99,22.91,22.99,109700.0,15.8495,15.8771,15.8219,15.8771,109700.0
2009-06-08 09:30:00,22.77,22.81,22.54,22.61,38300.0,15.7252,15.7528,15.5664,15.6147,38300.0
2009-06-08 09:40:00,22.6,22.65,22.39,22.4,40500.0,15.6078,15.6423,15.4628,15.4697,40500.0
2009-06-08 09:50:00,22.4,22.41,22.29,22.3,66200.0,15.4697,15.4766,15.3937,15.4006,66200.0
2009-06-08 10:00:00,22.29,22.3,22.13,22.14,136000.0,15.3937,15.4006,15.2832,15.2901,136000.0
2009-06-08 10:10:00,22.14,22.17,22.03,22.03,92700.0,15.2901,15.3108,15.2142,15.2142,92700.0
2009-06-08 10:20:00,22.03,22.05,21.94,22.04,87800.0,15.2142,15.228,15.152,15.2211,87800.0
2009-06-08 10:30:00,22.05,22.11,21.99,22.11,108500.0,15.228,15.2694,15.1865,15.2694,108500.0
2009-06-08 10:40:00,22.11,22.11,22.02,22.02,60700.0,15.2694,15.2694,15.2073,15.2073,60700.0
2009-06-08 10:50:00,22.03,22.05,21.87,21.9,134300.0,15.2142,15.228,15.1037,15.1244,134300.0
2009-06-08 11:00:00,21.89,21.96,21.84,21.85,79300.0,15.1175,15.1658,15.0829,15.0898,79300.0
2009-06-08 11:10:00,21.84,21.85,21.8,21.81,75800.0,15.0829,15.0898,15.0553,15.0622,75800.0
2009-06-08 11:20:00,21.8,21.81,21.7,21.74,107400.0,15.0553,15.0622,14.9863,15.0139,107400.0
2009-06-08 11:30:00,21.73,21.84,21.69,21.84,77100.0,15.007,15.0829,14.9794,15.0829,77100.0
2009-06-08 11:40:00,21.83,21.83,21.79,21.82,39600.0,15.076,15.076,15.0484,15.0691,39600.0
2009-06-08 11:50:00,21.82,21.83,21.8,21.83,16200.0,15.0691,15.076,15.0553,15.076,16200.0
2009-06-08 12:00:00,21.84,21.86,21.75,21.83,53900.0,15.0829,15.0968,15.0208,15.076,53900.0
2009-06-08 12:10:00,21.83,21.83,21.69,21.74,46500.0,15.076,15.076,14.9794,15.0139,46500.0
2009-06-08 12:20:00,21.73,21.82,21.72,21.79,49300.0,15.007,15.0691,15.0001,15.0484,49300.0
2009-06-08 12:30:00,21.79,21.91,21.79,21.9,71700.0,15.0484,15.1313,15.0484,15.1244,71700.0
2009-06-08 12:40:00,21.9,21.97,21.9,21.94,86600.0,15.1244,15.1727,15.1244,15.152,86600.0
2009-06-08 12:50:00,21.93,21.99,21.93,21.98,51600.0,15.1451,15.1865,15.1451,15.1796,51600.0
2009-06-08 13:00:00,21.98,22.05,21.97,22.05,31200.0,15.1796,15.228,15.1727,15.228,31200.0
2009-06-08 13:10:00,22.05,22.11,22.02,22.11,63200.0,15.228,15.2694,15.2073,15.2694,63200.0
2009-06-08 13:20:00,22.11,22.13,22.05,22.06,36000.0,15.2694,15.2832,15.228,15.2349,36000.0
2009-06-08 13:30:00,22.06,22.09,22.05,22.08,13800.0,15.2349,15.2556,15.228,15.2487,13800.0
2009-06-08 13:40:00,22.08,22.17,22.07,22.14,24000.0,15.2487,15.3108,15.2418,15.2901,24000.0
2009-06-08 13:50:00,22.13,22.13,22.08,22.1,11000.0,15.2832,15.2832,15.2487,15.2625,11000.0
2009-06-08 14:00:00,22.09,22.16,22.09,22.14,25600.0,15.2556,15.3039,15.2556,15.2901,25600.0
2009-06-08 14:10:00,22.15,22.18,22.14,22.16,34000.0,15.297,15.3177,15.2901,15.3039,34000.0
2009-06-08 14:20:00,22.15,22.19,22.14,22.19,35800.0,15.297,15.3247,15.2901,15.3247,35800.0
2009-06-08 14:30:00,22.18,22.21,22.17,22.2,34900.0,15.3177,15.3385,15.3108,15.3316,34900.0
2009-06-08 14:40:00,22.21,22.21,22.14,22.21,55700.0,15.3385,15.3385,15.2901,15.3385,55700.0
2009-06-08 14:50:00,22.21,22.26,22.21,22.26,54900.0,15.3385,15.373,15.3385,15.373,54900.0
2009-06-08 15:00:00,22.25,22.33,22.24,22.32,150900.0,15.3661,15.4213,15.3592,15.4144,150900.0
2009-06-08 15:10:00,22.32,22.42,22.3,22.4,108500.0,15.4144,15.4835,15.4006,15.4697,108500.0
2009-06-08 15:20:00,22.4,22.58,22.39,22.49,140600.0,15.4697,15.594,15.4628,15.5318,140600.0
2009-06-08 15:30:00,22.5,22.71,22.5,22.63,270800.0,15.5387,15.6838,15.5387,15.6285,270800.0
2009-06-08 15:40:00,22.64,22.64,22.54,22.54,100200.0,15.6354,15.6354,15.5664,15.5664,100200.0
2009-06-08 15:50:00,22.53,22.56,22.47,22.51,242600.0,15.5595,15.5802,15.518,15.5457,242600.0
2009-06-09 09:30:00,22.32,22.58,22.32,22.57,49400.0,15.4144,15.594,15.4144,15.5871,49400.0
2009-06-09 09:40:00,22.56,22.6,22.5,22.56,64800.0,15.5802,15.6078,15.5387,15.5802,64800.0
2009-06-09 09:50:00,22.57,22.58,22.43,22.43,48100.0,15.5871,15.594,15.4904,15.4904,48100.0
2009-06-09 10:00:00,22.44,22.47,22.39,22.4,54000.0,15.4973,15.518,15.4628,15.4697,54000.0
2009-06-09 10:10:00,22.41,22.45,22.36,22.41,38600.0,15.4766,15.5042,15.4421,15.4766,38600.0
2009-06-09 10:20:00,22.4,22.43,22.36,22.43,38900.0,15.4697,15.4904,15.4421,15.4904,38900.0
2009-06-09 10:30:00,22.43,22.51,22.42,22.51,29200.0,15.4904,15.5457,15.4835,15.5457,29200.0
2009-06-09 10:40:00,22.5,22.56,22.5,22.53,60700.0,15.5387,15.5802,15.5387,15.5595,60700.0
2009-06-09 10:50:00,22.53,22.55,22.49,22.5,27600.0,15.5595,15.5733,15.5318,15.5387,27600.0
2009-06-09 11:00:00,22.5,22.54,22.48,22.52,24800.0,15.5387,15.5664,15.5249,15.5526,24800.0
2009-06-09 11:10:00,22.52,22.52,22.5,22.5,18900.0,15.5526,15.5526,15.5387,15.5387,18900.0
2009-06-09 11:20:00,22.5,22.53,22.49,22.51,20400.0,15.5387,15.5595,15.5318,15.5457,20400.0
2009-06-09 11:30:00,22.51,22.52,22.5,22.5,22700.0,15.5457,15.5526,15.5387,15.5387,22700.0
2009-06-09 11:40:00,22.51,22.51,22.49,22.49,16200.0,15.5457,15.5457,15.5318,15.5318,16200.0
2009-06-09 11:50:00,22.49,22.51,22.48,22.51,18100.0,15.5318,15.5457,15.5249,15.5457,18100.0
2009-06-09 12:00:00,22.5,22.54,22.5,22.54,16500.0,15.5387,15.5664,15.5387,15.5664,16500.0
2009-06-09 12:10:00,22.54,22.63,22.53,22.63,35000.0,15.5664,15.6285,15.5595,15.6285,35000.0
2009-06-09 12:20:00,22.63,22.74,22.63,22.72,78300.0,15.6285,15.7045,15.6285,15.6907,78300.0
2009-06-09 12:30:00,22.72,22.76,22.69,22.73,51600.0,15.6907,15.7183,15.67,15.6976,51600.0
2009-06-09 12:40:00,22.73,22.75,22.7,22.74,47400.0,15.6976,15.7114,15.6769,15.7045,47400.0
2009-06-09 12:50:00,22.74,22.75,22.72,22.73,22000.0,15.7045,15.7114,15.6907,15.6976,22000.0
2009-06-09 13:00:00,22.74,22.81,22.72,22.74,42100.0,15.7045,15.7528,15.6907,15.7045,42100.0
2009-06-09 13:10:00,22.74,22.75,22.7,22.7,46300.0,15.7045,15.7114,15.6769,15.6769,46300.0
2009-06-09 13:20:00,22.7,22.74,22.68,22.73,24700.0,15.6769,15.7045,15.6631,15.6976,24700.0
2009-06-09 13:30:00,22.73,22.77,22.72,22.77,28900.0,15.6976,15.7252,15.6907,15.7252,28900.0
2009-06-09 13:40:00,22.76,22.77,22.73,22.75,25200.0,15.7183,15.7252,15.6976,15.7114,25200.0
2009-06-09 13:50:00,22.75,22.81,22.75,22.77,21700.0,15.7114,15.7528,15.7114,15.7252,21700.0
2009-06-09 14:00:00,22.78,22.81,22.76,22.77,23500.0,15.7321,15.7528,15.7183,15.7252,23500.0
2009-06-09 14:10:00,22.77,22.8,22.75,22.8,23800.0,15.7252,15.7459,15.7114,15.7459,23800.0
2009-06-09 14:20:00,22.8,22.82,22.7,22.72,116900.0,15.7459,15.7597,15.6769,15.6907,116900.0
2009-06-09 14:30:00,22.72,22.78,22.72,22.75,43000.0,15.6907,15.7321,15.6907,15.7114,43000.0
2009-06-09 14:40:00,22.76,22.78,22.73,22.74,66800.0,15.7183,15.7321,15.6976,15.7045,66800.0
2009-06-09 14:50:00,22.75,22.76,22.7,22.74,28100.0,15.7114,15.7183,15.6769,15.7045,28100.0
2009-06-09 15:00:00,22.74,22.77,22.7,22.7,26600.0,15.7045,15.7252,15.6769,15.6769,26600.0
2009-06-09 15:10:00,22.7,22.7,22.63,22.64,54300.0,15.6769,15.6769,15.6285,15.6354,54300.0
2009-06-09 15:20:00,22.65,22.66,22.59,22.63,52500.0,15.6423,15.6492,15.6009,15.6285,52500.0
2009-06-09 15:30:00,22.62,22.68,22.59,22.67,31900.0,15.6216,15.6631,15.6009,15.6561,31900.0
2009-06-09 15:40:00,22.67,22.69,22.62,22.67,152000.0,15.6561,15.67,15.6216,15.6561,152000.0
2009-06-09 15:50:00,22.67,22.73,22.63,22.64,117400.0,15.6561,15.6976,15.6285,15.6354,117400.0
2009-06-10 09:30:00,22.85,23.0,22.82,22.97,35400.0,15.7805,15.8841,15.7597,15.8633,35400.0
2009-06-10 09:40:00,22.98,22.98,22.75,22.77,43200.0,15.8702,15.8702,15.7114,15.7252,43200.0
2009-06-10 09:50:00,22.76,22.83,22.75,22.83,16400.0,15.7183,15.7666,15.7114,15.7666,16400.0
2009-06-10 10:00:00,22.82,22.84,22.69,22.77,21300.0,15.7597,15.7736,15.67,15.7252,21300.0
2009-06-10 10:10:00,22.77,22.77,22.62,22.67,25800.0,15.7252,15.7252,15.6216,15.6561,25800.0
2009-06-10 10:20:00,22.67,22.7,22.64,22.67,15900.0,15.6561,15.6769,15.6354,15.6561,15900.0
2009-06-10 10:30:00,22.67,22.75,22.6,22.67,83500.0,15.6561,15.7114,15.6078,15.6561,83500.0
2009-06-10 10:40:00,22.67,22.67,22.58,22.59,23000.0,15.6561,15.6561,15.594,15.6009,23000.0
2009-06-10 10:50:00,22.59,22.62,22.58,22.58,36100.0,15.6009,15.6216,15.594,15.594,36100.0
2009-06-10 11:00:00,22.59,22.65,22.51,22.61,39000.0,15.6009,15.6423,15.5457,15.6147,39000.0
2009-06-10 11:10:00,22.6,22.63,22.52,22.58,33200.0,15.6078,15.6285,15.5526,15.594,33200.0
2009-06-10 11:20:00,22.58,22.62,22.56,22.58,29300.0,15.594,15.6216,15.5802,15.594,29300.0
2009-06-10 11:30:00,22.58,22.59,22.56,22.57,13300.0,15.594,15.6009,15.5802,15.5871,13300.0
2009-06-10 11:40:00,22.57,22.57,22.49,22.49,15300.0,15.5871,15.5871,15.5318,15.5318,15300.0
2009-06-10 11:50:00,22.5,22.5,22.45,22.47,60800.0,15.5387,15.5387,15.5042,15.518,60800.0
2009-06-10 12:00:00,22.47,22.52,22.47,22.5,25600.0,15.518,15.5526,15.518,15.5387,25600.0
2009-06-10 12:10:00,22.49,22.5,22.48,22.5,22600.0,15.5318,15.5387,15.5249,15.5387,22600.0
2009-06-10 12:20:00,22.5,22.5,22.42,22.45,38700.0,15.5387,15.5387,15.4835,15.5042,38700.0
2009-06-10 12:30:00,22.45,22.47,22.4,22.46,21700.0,15.5042,15.518,15.4697,15.5111,21700.0
2009-06-10 12:40:00,22.45,22.45,22.39,22.4,22600.0,15.5042,15.5042,15.4628,15.4697,22600.0
2009-06-10 12:50:00,22.41,22.45,22.4,22.42,31000.0,15.4766,15.5042,15.4697,15.4835,31000.0
2009-06-10 13:00:00,22.41,22.43,22.37,22.41,73700.0,15.4766,15.4904,15.449,15.4766,73700.0
2009-06-10 13:10:00,22.41,22.42,22.39,22.4,20800.0,15.4766,15.4835,15.4628,15.4697,20800.0
2009-06-10 13:20:00,22.39,22.41,22.38,22.39,35500.0,15.4628,15.4766,15.4559,15.4628,35500.0
2009-06-10 13:30:00,22.39,22.39,22.32,22.32,62600.0,15.4628,15.4628,15.4144,15.4144,62600.0
2009-06-10 13:40:00,22.32,22.33,22.26,22.27,26500.0,15.4144,15.4213,15.373,15.3799,26500.0
2009-06-10 13:50:00,22.28,22.32,22.28,22.31,18600.0,15.3868,15.4144,15.3868,15.4075,18600.0
2009-06-10 14:00:00,22.31,22.33,22.29,22.31,50100.0,15.4075,15.4213,15.3937,15.4075,50100.0
2009-06-10 14:10:00,22.31,22.32,22.29,22.3,22700.0,15.4075,15.4144,15.3937,15.4006,22700.0
2009-06-10 14:20:00,22.3,22.31,22.29,22.3,28200.0,15.4006,15.4075,15.3937,15.4006,28200.0
2009-06-10 14:30:00,22.3,22.35,22.29,22.33,38500.0,15.4006,15.4352,15.3937,15.4213,38500.0
2009-06-10 14:40:00,22.33,22.41,22.3,22.41,37100.0,15.4213,15.4766,15.4006,15.4766,37100.0
2009-06-10 14:50:00,22.41,22.47,22.4,22.46,74100.0,15.4766,15.518,15.4697,15.5111,74100.0
2009-06-10 15:00:00,22.46,22.47,22.4,22.42,24100.0,15.5111,15.518,15.4697,15.4835,24100.0
2009-06-10 15:10:00,22.42,22.44,22.4,22.42,31900.0,15.4835,15.4973,15.4697,15.4835,31900.0
2009-06-10 15:20:00,22.42,22.45,22.39,22.43,29800.0,15.4835,15.5042,15.4628,15.4904,29800.0
2009-06-10 15:30:00,22.42,22.51,22.42,22.49,62500.0,15.4835,15.5457,15.4835,15.5318,62500.0
2009-06-10 15:40:00,22.5,22.61,22.48,22.6,99100.0,15.5387,15.6147,15.5249,15.6078,99100.0
2009-06-10 15:50:00,22.6,22.64,22.55,22.63,156500.0,15.6078,15.6354,15.5733,15.6285,156500.0
2009-06-11 09:30:00,22.84,23.0,22.59,22.97,61700.0,15.7736,15.8841,15.6009,15.8633,61700.0
2009-06-11 09:40:00,22.95,23.1,22.94,22.97,180500.0,15.8495,15.9531,15.8426,15.8633,180500.0
2009-06-11 09:50:00,22.97,23.1,22.97,23.1,192800.0,15.8633,15.9531,15.8633,15.9531,192800.0
2009-06-11 10:00:00,23.1,23.21,23.09,23.09,78100.0,15.9531,16.0291,15.9462,15.9462,78100.0
2009-06-11 10:10:00,23.09,23.1,23.0,23.09,90000.0,15.9462,15.9531,15.8841,15.9462,90000.0
2009-06-11 10:20:00,23.09,23.15,23.08,23.13,36600.0,15.9462,15.9876,15.9393,15.9738,36600.0
2009-06-11 10:30:00,23.13,23.13,23.02,23.06,20200.0,15.9738,15.9738,15.8979,15.9255,20200.0
2009-06-11 10:40:00,23.06,23.12,23.03,23.04,33200.0,15.9255,15.9669,15.9048,15.9117,33200.0
2009-06-11 10:50:00,23.06,23.07,23.0,23.02,38800.0,15.9255,15.9324,15.8841,15.8979,38800.0
2009-06-11 11:00:00,23.01,23.09,22.99,23.06,41400.0,15.891,15.9462,15.8771,15.9255,41400.0
2009-06-11 11:10:00,23.06,23.15,23.06,23.13,42200.0,15.9255,15.9876,15.9255,15.9738,42200.0
2009-06-11 11:20:00,23.12,23.25,23.1,23.25,71700.0,15.9669,16.0567,15.9531,16.0567,71700.0
2009-06-11 11:30:00,23.25,23.29,23.23,23.28,46200.0,16.0567,16.0843,16.0429,16.0774,46200.0
2009-06-11 11:40:00,23.28,23.29,23.24,23.25,59200.0,16.0774,16.0843,16.0498,16.0567,59200.0
2009-06-11 11:50:00,23.25,23.28,23.24,23.28,38800.0,16.0567,16.0774,16.0498,16.0774,38800.0
2009-06-11 12:00:00,23.28,23.29,23.27,23.29,37700.0,16.0774,16.0843,16.0705,16.0843,37700.0
2009-06-11 12:10:00,23.28,23.29,23.23,23.27,29800.0,16.0774,16.0843,16.0429,16.0705,29800.0
2009-06-11 12:20:00,23.27,23.35,23.26,23.35,79300.0,16.0705,16.1258,16.0636,16.1258,79300.0
2009-06-11 12:30:00,23.35,23.36,23.32,23.36,49000.0,16.1258,16.1327,16.105,16.1327,49000.0
2009-06-11 12:40:00,23.36,23.41,23.36,23.39,25300.0,16.1327,16.1672,16.1327,16.1534,25300.0
2009-06-11 12:50:00,23.39,23.41,23.36,23.41,40300.0,16.1534,16.1672,16.1327,16.1672,40300.0
2009-06-11 13:00:00,23.41,23.42,23.36,23.37,50700.0,16.1672,16.1741,16.1327,16.1396,50700.0
2009-06-11 13:10:00,23.37,23.44,23.35,23.4,29100.0,16.1396,16.1879,16.1258,16.1603,29100.0
2009-06-11 13:20:00,23.4,23.46,23.39,23.46,44300.0,16.1603,16.2017,16.1534,16.2017,44300.0
2009-06-11 13:30:00,23.47,23.48,23.42,23.44,25200.0,16.2086,16.2155,16.1741,16.1879,25200.0
2009-06-11 13:40:00,23.43,23.47,23.41,23.44,28300.0,16.181,16.2086,16.1672,16.1879,28300.0
2009-06-11 13:50:00,23.44,23.45,23.39,23.42,37900.0,16.1879,16.1948,16.1534,16.1741,37900.0
2009-06-11 14:00:00,23.4,23.44,23.37,23.39,44300.0,16.1603,16.1879,16.1396,16.1534,44300.0
2009-06-11 14:10:00,23.39,23.43,23.37,23.41,48300.0,16.1534,16.181,16.1396,16.1672,48300.0
2009-06-11 14:20:00,23.41,23.43,23.35,23.39,31500.0,16.1672,16.181,16.1258,16.1534,31500.0
2009-06-11 14:30:00,23.38,23.43,23.33,23.34,47200.0,16.1465,16.181,16.112,16.1189,47200.0
2009-06-11 14:40:00,23.33,23.38,23.31,23.37,34900.0,16.112,16.1465,16.0981,16.1396,34900.0
2009-06-11 14:50:00,23.37,23.45,23.32,23.45,84900.0,16.1396,16.1948,16.105,16.1948,84900.0
2009-06-11 15:00:00,23.45,23.47,23.4,23.45,56800.0,16.1948,16.2086,16.1603,16.1948,56800.0
2009-06-11 15:10:00,23.46,23.48,23.43,23.45,56500.0,16.2017,16.2155,16.181,16.1948,56500.0
2009-06-11 15:20:00,23.45,23.47,23.42,23.42,57100.0,16.1948,16.2086,16.1741,16.1741,57100.0
2009-06-11 15:30:00,23.41,23.44,23.31,23.42,92800.0,16.1672,16.1879,16.0981,16.1741,92800.0
2009-06-11 15:40:00,23.41,23.45,23.35,23.38,126600.0,16.1672,16.1948,16.1258,16.1465,126600.0
2009-06-11 15:50:00,23.39,23.4,23.26,23.3,188400.0,16.1534,16.1603,16.0636,16.0912,188400.0
2009-06-12 09:30:00,23.23,23.23,22.95,23.05,41300.0,16.0429,16.0429,15.8495,15.9186,41300.0
2009-06-12 09:40:00,23.07,23.14,22.95,23.01,41000.0,15.9324,15.9807,15.8495,15.891,41000.0
2009-06-12 09:50:00,23.0,23.08,22.85,22.93,33100.0,15.8841,15.9393,15.7805,15.8357,33100.0
2009-06-12 10:00:00,22.91,22.99,22.88,22.96,21300.0,15.8219,15.8771,15.8012,15.8564,21300.0
2009-06-12 10:10:00,22.96,22.97,22.9,22.97,24000.0,15.8564,15.8633,15.815,15.8633,24000.0
2009-06-12 10:20:00,22.97,23.13,22.95,23.04,58800.0,15.8633,15.9738,15.8495,15.9117,58800.0
2009-06-12 10:30:00,23.04,23.1,23.0,23.1,24800.0,15.9117,15.9531,15.8841,15.9531,24800.0
2009-06-12 10:40:00,23.1,23.23,23.1,23.22,42600.0,15.9531,16.0429,15.9531,16.036,42600.0
2009-06-12 10:50:00,23.23,23.24,23.17,23.23,55900.0,16.0429,16.0498,16.0015,16.0429,55900.0
2009-06-12 11:00:00,23.22,23.23,23.15,23.15,29500.0,16.036,16.0429,15.9876,15.9876,29500.0
2009-06-12 11:10:00,23.15,23.15,23.09,23.12,25500.0,15.9876,15.9876,15.9462,15.9669,25500.0
2009-06-12 11:20:00,23.13,23.13,23.12,23.12,7200.0,15.9738,15.9738,15.9669,15.9669,7200.0
2009-06-12 11:30:00,23.13,23.15,23.12,23.14,17600.0,15.9738,15.9876,15.9669,15.9807,17600.0
2009-06-12 11:40:00,23.13,23.13,23.02,23.1,34300.0,15.9738,15.9738,15.8979,15.9531,34300.0
2009-06-12 11:50:00,23.1,23.12,23.08,23.08,8600.0,15.9531,15.9669,15.9393,15.9393,8600.0
2009-06-12 12:00:00,23.08,23.11,23.08,23.1,19500.0,15.9393,15.96,15.9393,15.9531,19500.0
2009-06-12 12:10:00,23.11,23.11,23.07,23.07,7600.0,15.96,15.96,15.9324,15.9324,7600.0
2009-06-12 12:20:00,23.08,23.08,23.0,23.0,25500.0,15.9393,15.9393,15.8841,15.8841,25500.0
2009-06-12 12:30:00,23.0,23.0,22.96,22.97,25900.0,15.8841,15.8841,15.8564,15.8633,25900.0
2009-06-12 12:40:00,22.97,23.02,22.97,23.02,14500.0,15.8633,15.8979,15.8633,15.8979,14500.0
2009-06-12 12:50:00,23.02,23.04,22.95,23.03,19900.0,15.8979,15.9117,15.8495,15.9048,19900.0
2009-06-12 13:00:00,23.04,23.11,23.02,23.03,22500.0,15.9117,15.96,15.8979,15.9048,22500.0
2009-06-12 13:10:00,23.01,23.09,23.01,23.09,29100.0,15.891,15.9462,15.891,15.9462,29100.0
2009-06-12 13:20:00,23.09,23.13,23.09,23.12,7300.0,15.9462,15.9738,15.9462,15.9669,7300.0
2009-06-12 13:30:00,23.13,23.13,23.1,23.12,21200.0,15.9738,15.9738,15.9531,15.9669,21200.0
2009-06-12 13:40:00,23.13,23.16,23.11,23.15,32000.0,15.9738,15.9945,15.96,15.9876,32000.0
2009-06-12 13:50:00,23.15,23.22,23.15,23.21,38100.0,15.9876,16.036,15.9876,16.0291,38100.0
2009-06-12 14:00:00,23.2,23.22,23.13,23.14,21900.0,16.0222,16.036,15.9738,15.9807,21900.0
2009-06-12 14:10:00,23.14,23.14,23.12,23.13,10100.0,15.9807,15.9807,15.9669,15.9738,10100.0
2009-06-12 14:20:00,23.13,23.17,23.13,23.17,21800.0,15.9738,16.0015,15.9738,16.0015,21800.0
2009-06-12 14:30:00,23.17,23.25,23.17,23.25,19300.0,16.0015,16.0567,16.0015,16.0567,19300.0
2009-06-12 14:40:00,23.24,23.41,23.24,23.4,58900.0,16.0498,16.1672,16.0498,16.1603,58900.0
2009-06-12 14:50:00,23.39,23.42,23.38,23.41,39400.0,16.1534,16.1741,16.1465,16.1672,39400.0
2009-06-12 15:00:00,23.41,23.45,23.41,23.42,42900.0,16.1672,16.1948,16.1672,16.1741,42900.0
2009-06-12 15:10:00,23.41,23.45,23.41,23.41,28300.0,16.1672,16.1948,16.1672,16.1672,28300.0
2009-06-12 15:20:00,23.41,23.43,23.4,23.43,72800.0,16.1672,16.181,16.1603,16.181,72800.0
2009-06-12 15:30:00,23.43,23.45,23.4,23.4,88200.0,16.181,16.1948,16.1603,16.1603,88200.0
2009-06-12 15:40:00,23.4,23.41,23.37,23.39,127200.0,16.1603,16.1672,16.1396,16.1534,127200.0
2009-06-12 15:50:00,23.39,23.52,23.39,23.52,186100.0,16.1534,16.2432,16.1534,16.2432,186100.0
2009-06-15 09:30:00,23.23,23.45,22.92,23.14,45100.0,16.0429,16.1948,15.8288,15.9807,45100.0
2009-06-15 09:40:00,23.14,23.15,22.83,22.87,47700.0,15.9807,15.9876,15.7666,15.7943,47700.0
2009-06-15 09:50:00,22.89,23.0,22.85,23.0,34200.0,15.8081,15.8841,15.7805,15.8841,34200.0
2009-06-15 10:00:00,23.0,23.03,22.99,23.02,25500.0,15.8841,15.9048,15.8771,15.8979,25500.0
2009-06-15 10:10:00,23.03,23.1,23.02,23.09,36600.0,15.9048,15.9531,15.8979,15.9462,36600.0
2009-06-15 10:20:00,23.09,23.19,23.09,23.19,73400.0,15.9462,16.0153,15.9462,16.0153,73400.0
2009-06-15 10:30:00,23.18,23.19,22.95,22.98,90900.0,16.0084,16.0153,15.8495,15.8702,90900.0
2009-06-15 10:40:00,22.98,22.99,22.93,22.94,47500.0,15.8702,15.8771,15.8357,15.8426,47500.0
2009-06-15 10:50:00,22.94,23.01,22.93,22.98,32800.0,15.8426,15.891,15.8357,15.8702,32800.0
2009-06-15 11:00:00,22.97,22.98,22.82,22.82,41700.0,15.8633,15.8702,15.7597,15.7597,41700.0
2009-06-15 11:10:00,22.82,22.82,22.8,22.8,22600.0,15.7597,15.7597,15.7459,15.7459,22600.0
2009-06-15 11:20:00,22.79,22.82,22.77,22.77,26300.0,15.739,15.7597,15.7252,15.7252,26300.0
2009-06-15 11:30:00,22.78,22.8,22.74,22.78,33700.0,15.7321,15.7459,15.7045,15.7321,33700.0
2009-06-15 11:40:00,22.78,22.8,22.75,22.79,19200.0,15.7321,15.7459,15.7114,15.739,19200.0
2009-06-15 11:50:00,22.79,22.88,22.74,22.87,70200.0,15.739,15.8012,15.7045,15.7943,70200.0
2009-06-15 12:00:00,22.87,22.88,22.84,22.86,31500.0,15.7943,15.8012,15.7736,15.7874,31500.0
2009-06-15 12:10:00,22.85,22.85,22.79,22.8,18400.0,15.7805,15.7805,15.739,15.7459,18400.0
2009-06-15 12:20:00,22.8,22.86,22.8,22.83,23400.0,15.7459,15.7874,15.7459,15.7666,23400.0
2009-06-15 12:30:00,22.83,22.85,22.83,22.85,16600.0,15.7666,15.7805,15.7666,15.7805,16600.0
2009-06-15 12:40:00,22.85,22.89,22.85,22.89,15300.0,15.7805,15.8081,15.7805,15.8081,15300.0
2009-06-15 12:50:00,22.89,22.9,22.86,22.9,29000.0,15.8081,15.815,15.7874,15.815,29000.0
2009-06-15 13:00:00,22.89,22.9,22.84,22.88,25100.0,15.8081,15.815,15.7736,15.8012,25100.0
2009-06-15 13:10:00,22.88,22.98,22.88,22.93,44900.0,15.8012,15.8702,15.8012,15.8357,44900.0
2009-06-15 13:20:00,22.94,22.97,22.93,22.93,33600.0,15.8426,15.8633,15.8357,15.8357,33600.0
2009-06-15 13:30:00,22.93,22.93,22.81,22.81,44300.0,15.8357,15.8357,15.7528,15.7528,44300.0
2009-06-15 13:40:00,22.81,22.82,22.79,22.81,32300.0,15.7528,15.7597,15.739,15.7528,32300.0
2009-06-15 13:50:00,22.81,22.82,22.76,22.79,63600.0,15.7528,15.7597,15.7183,15.739,63600.0
2009-06-15 14:00:00,22.78,22.85,22.76,22.81,31400.0,15.7321,15.7805,15.7183,15.7528,31400.0
2009-06-15 14:10:00,22.81,22.82,22.78,22.79,24000.0,15.7528,15.7597,15.7321,15.739,24000.0
2009-06-15 14:20:00,22.8,22.8,22.78,22.78,23300.0,15.7459,15.7459,15.7321,15.7321,23300.0
2009-06-15 14:30:00,22.78,22.78,22.74,22.74,29600.0,15.7321,15.7321,15.7045,15.7045,29600.0
2009-06-15 14:40:00,22.74,22.77,22.73,22.76,40600.0,15.7045,15.7252,15.6976,15.7183,40600.0
2009-06-15 14:50:00,22.77,22.77,22.7,22.74,31700.0,15.7252,15.7252,15.6769,15.7045,31700.0
2009-06-15 15:00:00,22.74,22.75,22.69,22.75,63200.0,15.7045,15.7114,15.67,15.7114,63200.0
2009-06-15 15:10:00,22.74,22.85,22.74,22.84,42700.0,15.7045,15.7805,15.7045,15.7736,42700.0
2009-06-15 15:20:00,22.84,22.85,22.81,22.84,32500.0,15.7736,15.7805,15.7528,15.7736,32500.0
2009-06-15 15:30:00,22.84,22.87,22.81,22.82,51900.0,15.7736,15.7943,15.7528,15.7597,51900.0
2009-06-15 15:40:00,22.81,22.81,22.74,22.78,75600.0,15.7528,15.7528,15.7045,15.7321,75600.0
2009-06-15 15:50:00,22.78,22.86,22.76,22.84,130100.0,15.7321,15.7874,15.7183,15.7736,130100.0
2009-06-16 09:30:00,22.93,23.01,22.73,22.75,23400.0,15.8357,15.891,15.6976,15.7114,23400.0
2009-06-16 09:40:00,22.74,22.91,22.73,22.87,27000.0,15.7045,15.8219,15.6976,15.7943,27000.0
2009-06-16 09:50:00,22.87,22.89,22.77,22.82,32300.0,15.7943,15.8081,15.7252,15.7597,32300.0
2009-06-16 10:00:00,22.82,22.93,22.8,22.92,36800.0,15.7597,15.8357,15.7459,15.8288,36800.0
2009-06-16 10:10:00,22.91,22.92,22.79,22.82,34000.0,15.8219,15.8288,15.739,15.7597,34000.0
2009-06-16 10:20:00,22.83,22.91,22.82,22.82,39000.0,15.7666,15.8219,15.7597,15.7597,39000.0
2009-06-16 10:30:00,22.82,22.84,22.78,22.84,23000.0,15.7597,15.7736,15.7321,15.7736,23000.0
2009-06-16 10:40:00,22.83,22.86,22.83,22.85,23200.0,15.7666,15.7874,15.7666,15.7805,23200.0
2009-06-16 10:50:00,22.85,22.86,22.76,22.83,37700.0,15.7805,15.7874,15.7183,15.7666,37700.0
2009-06-16 11:00:00,22.83,22.84,22.77,22.79,23600.0,15.7666,15.7736,15.7252,15.739,23600.0
2009-06-16 11:10:00,22.78,22.8,22.75,22.75,14800.0,15.7321,15.7459,15.7114,15.7114,14800.0
2009-06-16 11:20:00,22.75,22.76,22.68,22.76,21200.0,15.7114,15.7183,15.6631,15.7183,21200.0
2009-06-16 11:30:00,22.75,22.78,22.71,22.77,25400.0,15.7114,15.7321,15.6838,15.7252,25400.0
2009-06-16 11:40:00,22.76,22.76,22.64,22.64,13300.0,15.7183,15.7183,15.6354,15.6354,13300.0
2009-06-16 11:50:00,22.63,22.65,22.61,22.61,21700.0,15.6285,15.6423,15.6147,15.6147,21700.0
2009-06-16 12:00:00,22.6,22.62,22.59,22.61,13400.0,15.6078,15.6216,15.6009,15.6147,13400.0
2009-06-16 12:10:00,22.61,22.63,22.58,22.6,16600.0,15.6147,15.6285,15.594,15.6078,16600.0
2009-06-16 12:20:00,22.61,22.61,22.57,22.58,7600.0,15.6147,15.6147,15.5871,15.594,7600.0
2009-06-16 12:30:00,22.58,22.59,22.5,22.5,15500.0,15.594,15.6009,15.5387,15.5387,15500.0
2009-06-16 12:40:00,22.49,22.49,22.45,22.45,19200.0,15.5318,15.5318,15.5042,15.5042,19200.0
2009-06-16 12:50:00,22.45,22.45,22.41,22.45,47800.0,15.5042,15.5042,15.4766,15.5042,47800.0
2009-06-16 13:00:00,22.45,22.45,22.36,22.41,41600.0,15.5042,15.5042,15.4421,15.4766,41600.0
2009-06-16 13:10:00,22.4,22.41,22.38,22.39,16900.0,15.4697,15.4766,15.4559,15.4628,16900.0
2009-06-16 13:20:00,22.4,22.4,22.37,22.4,41300.0,15.4697,15.4697,15.449,15.4697,41300.0
2009-06-16 13:30:00,22.39,22.39,22.38,22.38,22800.0,15.4628,15.4628,15.4559,15.4559,22800.0
2009-06-16 13:40:00,22.38,22.41,22.38,22.39,43400.0,15.4559,15.4766,15.4559,15.4628,43400.0
2009-06-16 13:50:00,22.39,22.39,22.34,22.37,38000.0,15.4628,15.4628,15.4282,15.449,38000.0
2009-06-16 14:00:00,22.36,22.36,22.31,22.35,49700.0,15.4421,15.4421,15.4075,15.4352,49700.0
2009-06-16 14:10:00,22.34,22.41,22.33,22.37,83700.0,15.4282,15.4766,15.4213,15.449,83700.0
2009-06-16 14:20:00,22.37,22.38,22.35,22.37,33600.0,15.449,15.4559,15.4352,15.449,33600.0
2009-06-16 14:30:00,22.38,22.4,22.31,22.4,54900.0,15.4559,15.4697,15.4075,15.4697,54900.0
2009-06-16 14:40:00,22.4,22.41,22.36,22.39,42300.0,15.4697,15.4766,15.4421,15.4628,42300.0
2009-06-16 14:50:00,22.38,22.42,22.38,22.41,40700.0,15.4559,15.4835,15.4559,15.4766,40700.0
2009-06-16 15:00:00,22.42,22.43,22.36,22.38,74100.0,15.4835,15.4904,15.4421,15.4559,74100.0
2009-06-16 15:10:00,22.38,22.44,22.36,22.42,51300.0,15.4559,15.4973,15.4421,15.4835,51300.0
2009-06-16 15:20:00,22.42,22.42,22.38,22.42,62200.0,15.4835,15.4835,15.4559,15.4835,62200.0
2009-06-16 15:30:00,22.43,22.45,22.39,22.42,61600.0,15.4904,15.5042,15.4628,15.4835,61600.0
2009-06-16 15:40:00,22.42,22.53,22.42,22.51,149500.0,15.4835,15.5595,15.4835,15.5457,149500.0
2009-06-16 15:50:00,22.51,22.53,22.42,22.45,361400.0,15.5457,15.5595,15.4835,15.5042,361400.0
2009-06-17 09:30:00,22.39,22.69,22.39,22.62,69200.0,15.4628,15.67,15.4628,15.6216,69200.0
2009-06-17 09:40:00,22.63,22.67,22.6,22.61,39400.0,15.6285,15.6561,15.6078,15.6147,39400.0
2009-06-17 09:50:00,22.6,22.69,22.58,22.64,77000.0,15.6078,15.67,15.594,15.6354,77000.0
2009-06-17 10:00:00,22.63,22.72,22.63,22.71,47500.0,15.6285,15.6907,15.6285,15.6838,47500.0
2009-06-17 10:10:00,22.72,22.75,22.62,22.66,73500.0,15.6907,15.7114,15.6216,15.6492,73500.0
2009-06-17 10:20:00,22.65,22.72,22.64,22.67,67300.0,15.6423,15.6907,15.6354,15.6561,67300.0
2009-06-17 10:30:00,22.67,22.68,22.6,22.67,26900.0,15.6561,15.6631,15.6078,15.6561,26900.0
2009-06-17 10:40:00,22.67,22.7,22.63,22.66,29700.0,15.6561,15.6769,15.6285,15.6492,29700.0
2009-06-17 10:50:00,22.66,22.69,22.62,22.63,33600.0,15.6492,15.67,15.6216,15.6285,33600.0
2009-06-17 11:00:00,22.63,22.7,22.61,22.69,32600.0,15.6285,15.6769,15.6147,15.67,32600.0
2009-06-17 11:10:00,22.69,22.74,22.66,22.73,39800.0,15.67,15.7045,15.6492,15.6976,39800.0
2009-06-17 11:20:00,22.73,22.84,22.73,22.82,44100.0,15.6976,15.7736,15.6976,15.7597,44100.0
2009-06-17 11:30:00,22.81,22.81,22.78,22.79,33400.0,15.7528,15.7528,15.7321,15.739,33400.0
2009-06-17 11:40:00,22.79,22.85,22.79,22.82,34800.0,15.739,15.7805,15.739,15.7597,34800.0
2009-06-17 11:50:00,22.82,22.84,22.78,22.82,49000.0,15.7597,15.7736,15.7321,15.7597,49000.0
2009-06-17 12:00:00,22.81,22.85,22.81,22.83,24000.0,15.7528,15.7805,15.7528,15.7666,24000.0
2009-06-17 12:10:00,22.84,22.88,22.84,22.87,20800.0,15.7736,15.8012,15.7736,15.7943,20800.0
2009-06-17 12:20:00,22.86,22.91,22.86,22.91,37800.0,15.7874,15.8219,15.7874,15.8219,37800.0
2009-06-17 12:30:00,22.91,22.94,22.89,22.92,22400.0,15.8219,15.8426,15.8081,15.8288,22400.0
2009-06-17 12:40:00,22.91,22.92,22.89,22.89,16800.0,15.8219,15.8288,15.8081,15.8081,16800.0
2009-06-17 12:50:00,22.89,22.89,22.84,22.89,45900.0,15.8081,15.8081,15.7736,15.8081,45900.0
2009-06-17 13:00:00,22.88,22.9,22.88,22.9,18000.0,15.8012,15.815,15.8012,15.815,18000.0
2009-06-17 13:10:00,22.91,22.92,22.88,22.9,22200.0,15.8219,15.8288,15.8012,15.815,22200.0
2009-06-17 13:20:00,22.9,22.99,22.9,22.98,27000.0,15.815,15.8771,15.815,15.8702,27000.0
2009-06-17 13:30:00,22.99,23.05,22.98,23.05,24100.0,15.8771,15.9186,15.8702,15.9186,24100.0
2009-06-17 13:40:00,23.05,23.13,23.04,23.13,42300.0,15.9186,15.9738,15.9117,15.9738,42300.0
2009-06-17 13:50:00,23.13,23.16,23.1,23.12,44000.0,15.9738,15.9945,15.9531,15.9669,44000.0
2009-06-17 14:00:00,23.12,23.15,23.08,23.08,32300.0,15.9669,15.9876,15.9393,15.9393,32300.0
2009-06-17 14:10:00,23.08,23.13,23.07,23.1,31200.0,15.9393,15.9738,15.9324,15.9531,31200.0
2009-06-17 14:20:00,23.09,23.13,23.09,23.13,41100.0,15.9462,15.9738,15.9462,15.9738,41100.0
2009-06-17 14:30:00,23.14,23.15,23.03,23.05,31900.0,15.9807,15.9876,15.9048,15.9186,31900.0
2009-06-17 14:40:00,23.04,23.05,22.99,23.02,37500.0,15.9117,15.9186,15.8771,15.8979,37500.0
2009-06-17 14:50:00,23.02,23.07,23.01,23.05,30100.0,15.8979,15.9324,15.891,15.9186,30100.0
2009-06-17 15:00:00,23.05,23.1,23.01,23.02,49100.0,15.9186,15.9531,15.891,15.8979,49100.0
2009-06-17 15:10:00,23.03,23.1,23.02,23.09,37400.0,15.9048,15.9531,15.8979,15.9462,37400.0
2009-06-17 15:20:00,23.09,23.11,23.02,23.02,91800.0,15.9462,15.96,15.8979,15.8979,91800.0
2009-06-17 15:30:00,23.02,23.04,22.99,23.01,79100.0,15.8979,15.9117,15.8771,15.891,79100.0
2009-06-17 15:40:00,23.02,23.05,22.97,23.04,121000.0,15.8979,15.9186,15.8633,15.9117,121000.0
2009-06-17 15:50:00,23.02,23.07,22.98,23.04,236100.0,15.8979,15.9324,15.8702,15.9117,236100.0
2009-06-18 09:30:00,23.12,23.18,22.89,23.11,21700.0,15.9669,16.0084,15.8081,15.96,21700.0
2009-06-18 09:40:00,23.09,23.21,23.05,23.2,26600.0,15.9462,16.0291,15.9186,16.0222,26600.0
2009-06-18 09:50:00,23.19,23.35,23.17,23.35,44000.0,16.0153,16.1258,16.0015,16.1258,44000.0
2009-06-18 10:00:00,23.35,23.43,23.32,23.42,33700.0,16.1258,16.181,16.105,16.1741,33700.0
2009-06-18 10:10:00,23.42,23.53,23.42,23.47,43900.0,16.1741,16.2501,16.1741,16.2086,43900.0
2009-06-18 10:20:00,23.45,23.49,23.38,23.43,25200.0,16.1948,16.2224,16.1465,16.181,25200.0
2009-06-18 10:30:00,23.43,23.45,23.38,23.38,22700.0,16.181,16.1948,16.1465,16.1465,22700.0
2009-06-18 10:40:00,23.37,23.37,23.28,23.28,19300.0,16.1396,16.1396,16.0774,16.0774,19300.0
2009-06-18 10:50:00,23.28,23.32,23.21,23.24,24600.0,16.0774,16.105,16.0291,16.0498,24600.0
2009-06-18 11:00:00,23.25,23.27,23.2,23.27,33500.0,16.0567,16.0705,16.0222,16.0705,33500.0
2009-06-18 11:10:00,23.25,23.31,23.24,23.29,18800.0,16.0567,16.0981,16.0498,16.0843,18800.0
2009-06-18 11:20:00,23.28,23.32,23.28,23.3,10400.0,16.0774,16.105,16.0774,16.0912,10400.0
2009-06-18 11:30:00,23.29,23.3,23.23,23.29,22000.0,16.0843,16.0912,16.0429,16.0843,22000.0
2009-06-18 11:40:00,23.28,23.29,23.25,23.26,13100.0,16.0774,16.0843,16.0567,16.0636,13100.0
2009-06-18 11:50:00,23.25,23.25,23.21,23.21,17200.0,16.0567,16.0567,16.0291,16.0291,17200.0
2009-06-18 12:00:00,23.22,23.22,23.19,23.22,17800.0,16.036,16.036,16.0153,16.036,17800.0
2009-06-18 12:10:00,23.22,23.23,23.22,23.22,7200.0,16.036,16.0429,16.036,16.036,7200.0
2009-06-18 12:20:00,23.22,23.22,23.19,23.21,21100.0,16.036,16.036,16.0153,16.0291,21100.0
2009-06-18 12:30:00,23.21,23.25,23.21,23.25,15600.0,16.0291,16.0567,16.0291,16.0567,15600.0
2009-06-18 12:40:00,23.24,23.28,23.23,23.28,18900.0,16.0498,16.0774,16.0429,16.0774,18900.0
2009-06-18 12:50:00,23.27,23.34,23.26,23.34,18800.0,16.0705,16.1189,16.0636,16.1189,18800.0
2009-06-18 13:00:00,23.34,23.39,23.34,23.39,26200.0,16.1189,16.1534,16.1189,16.1534,26200.0
2009-06-18 13:10:00,23.38,23.41,23.36,23.38,17000.0,16.1465,16.1672,16.1327,16.1465,17000.0
2009-06-18 13:20:00,23.39,23.45,23.39,23.43,15100.0,16.1534,16.1948,16.1534,16.181,15100.0
2009-06-18 13:30:00,23.45,23.45,23.38,23.39,20200.0,16.1948,16.1948,16.1465,16.1534,20200.0
2009-06-18 13:40:00,23.39,23.43,23.39,23.43,14900.0,16.1534,16.181,16.1534,16.181,14900.0
2009-06-18 13:50:00,23.43,23.47,23.39,23.39,24800.0,16.181,16.2086,16.1534,16.1534,24800.0
2009-06-18 14:00:00,23.39,23.41,23.35,23.36,27700.0,16.1534,16.1672,16.1258,16.1327,27700.0
2009-06-18 14:10:00,23.36,23.39,23.31,23.38,31100.0,16.1327,16.1534,16.0981,16.1465,31100.0
2009-06-18 14:20:00,23.39,23.39,23.33,23.36,46400.0,16.1534,16.1534,16.112,16.1327,46400.0
2009-06-18 14:30:00,23.36,23.38,23.31,23.35,45700.0,16.1327,16.1465,16.0981,16.1258,45700.0
2009-06-18 14:40:00,23.35,23.39,23.3,23.3,45800.0,16.1258,16.1534,16.0912,16.0912,45800.0
2009-06-18 14:50:00,23.3,23.36,23.3,23.36,23800.0,16.0912,16.1327,16.0912,16.1327,23800.0
2009-06-18 15:00:00,23.37,23.38,23.31,23.35,46100.0,16.1396,16.1465,16.0981,16.1258,46100.0
2009-06-18 15:10:00,23.35,23.39,23.32,23.37,30800.0,16.1258,16.1534,16.105,16.1396,30800.0
2009-06-18 15:20:00,23.37,23.39,23.34,23.39,56300.0,16.1396,16.1534,16.1189,16.1534,56300.0
2009-06-18 15:30:00,23.39,23.44,23.33,23.34,85900.0,16.1534,16.1879,16.112,16.1189,85900.0
2009-06-18 15:40:00,23.34,23.41,23.32,23.36,100300.0,16.1189,16.1672,16.105,16.1327,100300.0
2009-06-18 15:50:00,23.36,23.48,23.29,23.44,335500.0,16.1327,16.2155,16.0843,16.1879,335500.0
2009-06-19 09:30:00,23.55,23.62,23.32,23.42,673600.0,16.2639,16.3122,16.105,16.1741,673600.0
2009-06-19 09:40:00,23.43,23.57,23.41,23.54,33200.0,16.181,16.2777,16.1672,16.257,33200.0
2009-06-19 09:50:00,23.56,23.64,23.56,23.58,32900.0,16.2708,16.326,16.2708,16.2846,32900.0
2009-06-19 10:00:00,23.58,23.58,23.49,23.5,28500.0,16.2846,16.2846,16.2224,16.2294,28500.0
2009-06-19 10:10:00,23.49,23.49,23.4,23.42,25100.0,16.2224,16.2224,16.1603,16.1741,25100.0
2009-06-19 10:20:00,23.42,23.43,23.36,23.36,41500.0,16.1741,16.181,16.1327,16.1327,41500.0
2009-06-19 10:30:00,23.37,23.38,23.33,23.34,30400.0,16.1396,16.1465,16.112,16.1189,30400.0
2009-06-19 10:40:00,23.33,23.52,23.33,23.5,94000.0,16.112,16.2432,16.112,16.2294,94000.0
2009-06-19 10:50:00,23.5,23.51,23.46,23.48,25900.0,16.2294,16.2363,16.2017,16.2155,25900.0
2009-06-19 11:00:00,23.49,23.5,23.43,23.43,20600.0,16.2224,16.2294,16.181,16.181,20600.0
2009-06-19 11:10:00,23.43,23.44,23.38,23.38,25700.0,16.181,16.1879,16.1465,16.1465,25700.0
2009-06-19 11:20:00,23.39,23.39,23.35,23.37,17800.0,16.1534,16.1534,16.1258,16.1396,17800.0
2009-06-19 11:30:00,23.38,23.38,23.35,23.35,18900.0,16.1465,16.1465,16.1258,16.1258,18900.0
2009-06-19 11:40:00,23.35,23.36,23.29,23.3,14800.0,16.1258,16.1327,16.0843,16.0912,14800.0
2009-06-19 11:50:00,23.29,23.31,23.25,23.28,36000.0,16.0843,16.0981,16.0567,16.0774,36000.0
2009-06-19 12:00:00,23.28,23.28,23.25,23.25,11700.0,16.0774,16.0774,16.0567,16.0567,11700.0
2009-06-19 12:10:00,23.25,23.25,23.19,23.22,27300.0,16.0567,16.0567,16.0153,16.036,27300.0
2009-06-19 12:20:00,23.21,23.22,23.16,23.17,21800.0,16.0291,16.036,15.9945,16.0015,21800.0
2009-06-19 12:30:00,23.16,23.18,23.16,23.17,12400.0,15.9945,16.0084,15.9945,16.0015,12400.0
2009-06-19 12:40:00,23.17,23.2,23.16,23.2,16900.0,16.0015,16.0222,15.9945,16.0222,16900.0
2009-06-19 12:50:00,23.19,23.22,23.19,23.19,40800.0,16.0153,16.036,16.0153,16.0153,40800.0
2009-06-19 13:00:00,23.19,23.2,23.19,23.19,14800.0,16.0153,16.0222,16.0153,16.0153,14800.0
2009-06-19 13:10:00,23.19,23.21,23.19,23.21,14000.0,16.0153,16.0291,16.0153,16.0291,14000.0
2009-06-19 13:20:00,23.2,23.21,23.19,23.2,20500.0,16.0222,16.0291,16.0153,16.0222,20500.0
2009-06-19 13:30:00,23.21,23.24,23.2,23.23,29300.0,16.0291,16.0498,16.0222,16.0429,29300.0
2009-06-19 13:40:00,23.24,23.31,23.23,23.29,93600.0,16.0498,16.0981,16.0429,16.0843,93600.0
2009-06-19 13:50:00,23.29,23.32,23.29,23.3,33000.0,16.0843,16.105,16.0843,16.0912,33000.0
2009-06-19 14:00:00,23.31,23.34,23.3,23.32,64600.0,16.0981,16.1189,16.0912,16.105,64600.0
2009-06-19 14:10:00,23.31,23.32,23.23,23.24,23800.0,16.0981,16.105,16.0429,16.0498,23800.0
2009-06-19 14:20:00,23.24,23.25,23.2,23.24,22500.0,16.0498,16.0567,16.0222,16.0498,22500.0
2009-06-19 14:30:00,23.24,23.35,23.23,23.31,43800.0,16.0498,16.1258,16.0429,16.0981,43800.0
2009-06-19 14:40:00,23.31,23.35,23.3,23.34,34200.0,16.0981,16.1258,16.0912,16.1189,34200.0
2009-06-19 14:50:00,23.34,23.4,23.34,23.39,45500.0,16.1189,16.1603,16.1189,16.1534,45500.0
2009-06-19 15:00:00,23.4,23.43,23.35,23.35,62900.0,16.1603,16.181,16.1258,16.1258,62900.0
2009-06-19 15:10:00,23.36,23.41,23.35,23.41,51400.0,16.1327,16.1672,16.1258,16.1672,51400.0
2009-06-19 15:20:00,23.41,23.49,23.4,23.49,104400.0,16.1672,16.2224,16.1603,16.2224,104400.0
2009-06-19 15:30:00,23.49,23.53,23.49,23.51,100700.0,16.2224,16.2501,16.2224,16.2363,100700.0
2009-06-19 15:40:00,23.51,23.51,23.43,23.47,113000.0,16.2363,16.2363,16.181,16.2086,113000.0
2009-06-19 15:50:00,23.47,23.54,23.44,23.49,315700.0,16.2086,16.257,16.1879,16.2224,315700.0
2009-06-22 09:30:00,23.16,23.54,22.93,23.17,155000.0,15.9945,16.257,15.8357,16.0015,155000.0
2009-06-22 09:40:00,23.16,23.17,23.07,23.07,37800.0,15.9945,16.0015,15.9324,15.9324,37800.0
2009-06-22 09:50:00,23.08,23.11,22.99,23.01,35300.0,15.9393,15.96,15.8771,15.891,35300.0
2009-06-22 10:00:00,23.01,23.01,22.92,22.93,38500.0,15.891,15.891,15.8288,15.8357,38500.0
2009-06-22 10:10:00,22.94,22.94,22.84,22.85,52800.0,15.8426,15.8426,15.7736,15.7805,52800.0
2009-06-22 10:20:00,22.85,22.89,22.82,22.87,41700.0,15.7805,15.8081,15.7597,15.7943,41700.0
2009-06-22 10:30:00,22.88,22.89,22.79,22.82,41000.0,15.8012,15.8081,15.739,15.7597,41000.0
2009-06-22 10:40:00,22.82,22.91,22.82,22.9,50300.0,15.7597,15.8219,15.7597,15.815,50300.0
2009-06-22 10:50:00,22.9,22.92,22.85,22.89,31700.0,15.815,15.8288,15.7805,15.8081,31700.0
2009-06-22 11:00:00,22.88,22.92,22.83,22.89,49500.0,15.8012,15.8288,15.7666,15.8081,49500.0
2009-06-22 11:10:00,22.89,22.89,22.79,22.8,30000.0,15.8081,15.8081,15.739,15.7459,30000.0
2009-06-22 11:20:00,22.8,22.87,22.8,22.86,24500.0,15.7459,15.7943,15.7459,15.7874,24500.0
2009-06-22 11:30:00,22.86,22.87,22.75,22.75,26500.0,15.7874,15.7943,15.7114,15.7114,26500.0
2009-06-22 11:40:00,22.75,22.76,22.68,22.68,19000.0,15.7114,15.7183,15.6631,15.6631,19000.0
2009-06-22 11:50:00,22.68,22.7,22.66,22.68,20300.0,15.6631,15.6769,15.6492,15.6631,20300.0
2009-06-22 12:00:00,22.69,22.69,22.64,22.64,31600.0,15.67,15.67,15.6354,15.6354,31600.0
2009-06-22 12:10:00,22.65,22.66,22.64,22.65,14900.0,15.6423,15.6492,15.6354,15.6423,14900.0
2009-06-22 12:20:00,22.64,22.65,22.57,22.59,48800.0,15.6354,15.6423,15.5871,15.6009,48800.0
2009-06-22 12:30:00,22.59,22.63,22.59,22.6,30200.0,15.6009,15.6285,15.6009,15.6078,30200.0
2009-06-22 12:40:00,22.6,22.61,22.56,22.58,26200.0,15.6078,15.6147,15.5802,15.594,26200.0
2009-06-22 12:50:00,22.57,22.63,22.56,22.62,29700.0,15.5871,15.6285,15.5802,15.6216,29700.0
2009-06-22 13:00:00,22.63,22.63,22.6,22.61,15700.0,15.6285,15.6285,15.6078,15.6147,15700.0
2009-06-22 13:10:00,22.62,22.63,22.57,22.57,24000.0,15.6216,15.6285,15.5871,15.5871,24000.0
2009-06-22 13:20:00,22.58,22.58,22.55,22.57,21300.0,15.594,15.594,15.5733,15.5871,21300.0
2009-06-22 13:30:00,22.56,22.59,22.56,22.59,13800.0,15.5802,15.6009,15.5802,15.6009,13800.0
2009-06-22 13:40:00,22.59,22.59,22.58,22.58,13700.0,15.6009,15.6009,15.594,15.594,13700.0
2009-06-22 13:50:00,22.58,22.59,22.57,22.57,20100.0,15.594,15.6009,15.5871,15.5871,20100.0
2009-06-22 14:00:00,22.57,22.58,22.57,22.57,20100.0,15.5871,15.594,15.5871,15.5871,20100.0
2009-06-22 14:10:00,22.58,22.65,22.56,22.65,49500.0,15.594,15.6423,15.5802,15.6423,49500.0
2009-06-22 14:20:00,22.65,22.7,22.64,22.66,61800.0,15.6423,15.6769,15.6354,15.6492,61800.0
2009-06-22 14:30:00,22.66,22.75,22.65,22.75,37200.0,15.6492,15.7114,15.6423,15.7114,37200.0
2009-06-22 14:40:00,22.75,22.77,22.74,22.77,38600.0,15.7114,15.7252,15.7045,15.7252,38600.0
2009-06-22 14:50:00,22.77,22.82,22.76,22.82,57600.0,15.7252,15.7597,15.7183,15.7597,57600.0
2009-06-22 15:00:00,22.81,22.88,22.81,22.84,57500.0,15.7528,15.8012,15.7528,15.7736,57500.0
2009-06-22 15:10:00,22.84,22.88,22.81,22.85,80300.0,15.7736,15.8012,15.7528,15.7805,80300.0
2009-06-22 15:20:00,22.86,22.87,22.8,22.82,52300.0,15.7874,15.7943,15.7459,15.7597,52300.0
2009-06-22 15:30:00,22.82,22.88,22.82,22.87,73500.0,15.7597,15.8012,15.7597,15.7943,73500.0
2009-06-22 15:40:00,22.87,22.88,22.74,22.76,198100.0,15.7943,15.8012,15.7045,15.7183,198100.0
2009-06-22 15:50:00,22.76,22.85,22.75,22.79,543000.0,15.7183,15.7805,15.7114,15.739,543000.0
2009-06-23 09:30:00,22.77,22.89,22.69,22.82,41200.0,15.7252,15.8081,15.67,15.7597,41200.0
2009-06-23 09:40:00,22.81,22.84,22.67,22.67,33900.0,15.7528,15.7736,15.6561,15.6561,33900.0
2009-06-23 09:50:00,22.68,22.78,22.68,22.73,54700.0,15.6631,15.7321,15.6631,15.6976,54700.0
2009-06-23 10:00:00,22.73,22.74,22.61,22.62,93400.0,15.6976,15.7045,15.6147,15.6216,93400.0
2009-06-23 10:10:00,22.63,22.64,22.51,22.53,42800.0,15.6285,15.6354,15.5457,15.5595,42800.0
2009-06-23 10:20:00,22.53,22.55,22.46,22.52,48100.0,15.5595,15.5733,15.5111,15.5526,48100.0
2009-06-23 10:30:00,22.53,22.58,22.48,22.51,46700.0,15.5595,15.594,15.5249,15.5457,46700.0
2009-06-23 10:40:00,22.5,22.52,22.45,22.5,28300.0,15.5387,15.5526,15.5042,15.5387,28300.0
2009-06-23 10:50:00,22.51,22.59,22.5,22.59,65900.0,15.5457,15.6009,15.5387,15.6009,65900.0
2009-06-23 11:00:00,22.59,22.61,22.57,22.59,39600.0,15.6009,15.6147,15.5871,15.6009,39600.0
2009-06-23 11:10:00,22.59,22.6,22.51,22.6,36600.0,15.6009,15.6078,15.5457,15.6078,36600.0
2009-06-23 11:20:00,22.6,22.61,22.56,22.56,22200.0,15.6078,15.6147,15.5802,15.5802,22200.0
2009-06-23 11:30:00,22.57,22.57,22.55,22.57,31100.0,15.5871,15.5871,15.5733,15.5871,31100.0
2009-06-23 11:40:00,22.56,22.57,22.53,22.53,24000.0,15.5802,15.5871,15.5595,15.5595,24000.0
2009-06-23 11:50:00,22.54,22.54,22.52,22.54,23500.0,15.5664,15.5664,15.5526,15.5664,23500.0
2009-06-23 12:00:00,22.53,22.54,22.5,22.51,32200.0,15.5595,15.5664,15.5387,15.5457,32200.0
2009-06-23 12:10:00,22.51,22.52,22.48,22.52,23800.0,15.5457,15.5526,15.5249,15.5526,23800.0
2009-06-23 12:20:00,22.51,22.52,22.46,22.47,42200.0,15.5457,15.5526,15.5111,15.518,42200.0
2009-06-23 12:30:00,22.47,22.54,22.46,22.51,39400.0,15.518,15.5664,15.5111,15.5457,39400.0
2009-06-23 12:40:00,22.5,22.55,22.48,22.55,40400.0,15.5387,15.5733,15.5249,15.5733,40400.0
2009-06-23 12:50:00,22.54,22.56,22.54,22.55,20000.0,15.5664,15.5802,15.5664,15.5733,20000.0
2009-06-23 13:00:00,22.55,22.6,22.53,22.58,39900.0,15.5733,15.6078,15.5595,15.594,39900.0
2009-06-23 13:10:00,22.58,22.61,22.56,22.6,51800.0,15.594,15.6147,15.5802,15.6078,51800.0
2009-06-23 13:20:00,22.59,22.66,22.59,22.63,62300.0,15.6009,15.6492,15.6009,15.6285,62300.0
2009-06-23 13:30:00,22.64,22.73,22.64,22.73,54300.0,15.6354,15.6976,15.6354,15.6976,54300.0
2009-06-23 13:40:00,22.72,22.73,22.6,22.61,58400.0,15.6907,15.6976,15.6078,15.6147,58400.0
2009-06-23 13:50:00,22.6,22.62,22.54,22.55,31100.0,15.6078,15.6216,15.5664,15.5733,31100.0
2009-06-23 14:00:00,22.56,22.58,22.52,22.58,27800.0,15.5802,15.594,15.5526,15.594,27800.0
2009-06-23 14:10:00,22.58,22.64,22.57,22.6,43400.0,15.594,15.6354,15.5871,15.6078,43400.0
2009-06-23 14:20:00,22.6,22.62,22.56,22.56,20500.0,15.6078,15.6216,15.5802,15.5802,20500.0
2009-06-23 14:30:00,22.56,22.56,22.5,22.5,23300.0,15.5802,15.5802,15.5387,15.5387,23300.0
2009-06-23 14:40:00,22.5,22.52,22.48,22.52,60100.0,15.5387,15.5526,15.5249,15.5526,60100.0
2009-06-23 14:50:00,22.52,22.58,22.51,22.57,47100.0,15.5526,15.594,15.5457,15.5871,47100.0
2009-06-23 15:00:00,22.57,22.57,22.5,22.5,27400.0,15.5871,15.5871,15.5387,15.5387,27400.0
2009-06-23 15:10:00,22.5,22.59,22.5,22.58,42500.0,15.5387,15.6009,15.5387,15.594,42500.0
2009-06-23 15:20:00,22.59,22.61,22.57,22.6,31400.0,15.6009,15.6147,15.5871,15.6078,31400.0
2009-06-23 15:30:00,22.6,22.61,22.56,22.61,55700.0,15.6078,15.6147,15.5802,15.6147,55700.0
2009-06-23 15:40:00,22.61,22.69,22.6,22.69,128600.0,15.6147,15.67,15.6078,15.67,128600.0
2009-06-23 15:50:00,22.69,22.69,22.57,22.57,112400.0,15.67,15.67,15.5871,15.5871,112400.0
2009-06-24 09:30:00,22.62,22.86,22.33,22.85,65400.0,15.6216,15.7874,15.4213,15.7805,65400.0
2009-06-24 09:40:00,22.86,22.91,22.77,22.88,70700.0,15.7874,15.8219,15.7252,15.8012,70700.0
2009-06-24 09:50:00,22.88,23.0,22.86,22.98,49700.0,15.8012,15.8841,15.7874,15.8702,49700.0
2009-06-24 10:00:00,22.98,23.1,22.94,23.09,53900.0,15.8702,15.9531,15.8426,15.9462,53900.0
2009-06-24 10:10:00,23.09,23.19,23.07,23.12,61500.0,15.9462,16.0153,15.9324,15.9669,61500.0
2009-06-24 10:20:00,23.13,23.17,23.12,23.15,23700.0,15.9738,16.0015,15.9669,15.9876,23700.0
2009-06-24 10:30:00,23.15,23.2,23.13,23.2,23800.0,15.9876,16.0222,15.9738,16.0222,23800.0
2009-06-24 10:40:00,23.19,23.3,23.17,23.29,43700.0,16.0153,16.0912,16.0015,16.0843,43700.0
2009-06-24 10:50:00,23.28,23.28,23.23,23.27,36700.0,16.0774,16.0774,16.0429,16.0705,36700.0
2009-06-24 11:00:00,23.27,23.28,23.19,23.2,33000.0,16.0705,16.0774,16.0153,16.0222,33000.0
2009-06-24 11:10:00,23.2,23.35,23.2,23.35,45800.0,16.0222,16.1258,16.0222,16.1258,45800.0
2009-06-24 11:20:00,23.34,23.43,23.34,23.4,51100.0,16.1189,16.181,16.1189,16.1603,51100.0
2009-06-24 11:30:00,23.4,23.44,23.38,23.38,44000.0,16.1603,16.1879,16.1465,16.1465,44000.0
2009-06-24 11:40:00,23.37,23.43,23.37,23.43,31600.0,16.1396,16.181,16.1396,16.181,31600.0
2009-06-24 11:50:00,23.43,23.45,23.4,23.45,40800.0,16.181,16.1948,16.1603,16.1948,40800.0
2009-06-24 12:00:00,23.45,23.52,23.45,23.47,45400.0,16.1948,16.2432,16.1948,16.2086,45400.0
2009-06-24 12:10:00,23.46,23.48,23.44,23.46,26100.0,16.2017,16.2155,16.1879,16.2017,26100.0
2009-06-24 12:20:00,23.45,23.46,23.42,23.43,28900.0,16.1948,16.2017,16.1741,16.181,28900.0
2009-06-24 12:30:00,23.42,23.43,23.41,23.41,44400.0,16.1741,16.181,16.1672,16.1672,44400.0
2009-06-24 12:40:00,23.4,23.4,23.33,23.36,49300.0,16.1603,16.1603,16.112,16.1327,49300.0
2009-06-24 12:50:00,23.36,23.43,23.35,23.4,31700.0,16.1327,16.181,16.1258,16.1603,31700.0
2009-06-24 13:00:00,23.4,23.45,23.4,23.45,23300.0,16.1603,16.1948,16.1603,16.1948,23300.0
2009-06-24 13:10:00,23.44,23.45,23.43,23.43,14700.0,16.1879,16.1948,16.181,16.181,14700.0
2009-06-24 13:20:00,23.44,23.44,23.4,23.41,18600.0,16.1879,16.1879,16.1603,16.1672,18600.0
2009-06-24 13:30:00,23.4,23.4,23.33,23.39,41500.0,16.1603,16.1603,16.112,16.1534,41500.0
2009-06-24 13:40:00,23.39,23.4,23.36,23.37,39900.0,16.1534,16.1603,16.1327,16.1396,39900.0
2009-06-24 13:50:00,23.36,23.38,23.36,23.38,15200.0,16.1327,16.1465,16.1327,16.1465,15200.0
2009-06-24 14:00:00,23.37,23.37,23.31,23.37,46200.0,16.1396,16.1396,16.0981,16.1396,46200.0
2009-06-24 14:10:00,23.37,23.46,23.35,23.41,69300.0,16.1396,16.2017,16.1258,16.1672,69300.0
2009-06-24 14:20:00,23.41,23.55,23.36,23.4,134100.0,16.1672,16.2639,16.1327,16.1603,134100.0
2009-06-24 14:30:00,23.4,23.42,23.33,23.34,111100.0,16.1603,16.1741,16.112,16.1189,111100.0
2009-06-24 14:40:00,23.33,23.46,23.32,23.38,94700.0,16.112,16.2017,16.105,16.1465,94700.0
2009-06-24 14:50:00,23.39,23.46,23.3,23.32,63900.0,16.1534,16.2017,16.0912,16.105,63900.0
2009-06-24 15:00:00,23.32,23.36,23.18,23.21,119100.0,16.105,16.1327,16.0084,16.0291,119100.0
2009-06-24 15:10:00,23.21,23.24,23.14,23.17,70700.0,16.0291,16.0498,15.9807,16.0015,70700.0
2009-06-24 15:20:00,23.17,23.23,23.15,23.17,101500.0,16.0015,16.0429,15.9876,16.0015,101500.0
2009-06-24 15:30:00,23.17,23.19,23.11,23.14,140300.0,16.0015,16.0153,15.96,15.9807,140300.0
2009-06-24 15:40:00,23.15,23.24,23.07,23.21,179300.0,15.9876,16.0498,15.9324,16.0291,179300.0
2009-06-24 15:50:00,23.22,23.22,23.12,23.2,261100.0,16.036,16.036,15.9669,16.0222,261100.0
2009-06-25 09:30:00,23.11,23.29,23.02,23.29,44500.0,15.96,16.0843,15.8979,16.0843,44500.0
2009-06-25 09:40:00,23.31,23.35,23.24,23.24,24800.0,16.0981,16.1258,16.0498,16.0498,24800.0
2009-06-25 09:50:00,23.23,23.34,23.23,23.3,33400.0,16.0429,16.1189,16.0429,16.0912,33400.0
2009-06-25 10:00:00,23.3,23.37,23.3,23.37,34900.0,16.0912,16.1396,16.0912,16.1396,34900.0
2009-06-25 10:10:00,23.36,23.47,23.31,23.41,44700.0,16.1327,16.2086,16.0981,16.1672,44700.0
2009-06-25 10:20:00,23.41,23.42,23.32,23.42,45100.0,16.1672,16.1741,16.105,16.1741,45100.0
2009-06-25 10:30:00,23.41,23.47,23.37,23.46,27400.0,16.1672,16.2086,16.1396,16.2017,27400.0
2009-06-25 10:40:00,23.46,23.5,23.45,23.46,27000.0,16.2017,16.2294,16.1948,16.2017,27000.0
2009-06-25 10:50:00,23.45,23.57,23.43,23.47,25200.0,16.1948,16.2777,16.181,16.2086,25200.0
2009-06-25 11:00:00,23.46,23.52,23.43,23.51,43100.0,16.2017,16.2432,16.181,16.2363,43100.0
2009-06-25 11:10:00,23.51,23.53,23.49,23.52,39200.0,16.2363,16.2501,16.2224,16.2432,39200.0
2009-06-25 11:20:00,23.52,23.59,23.52,23.58,21600.0,16.2432,16.2915,16.2432,16.2846,21600.0
2009-06-25 11:30:00,23.59,23.64,23.56,23.64,46700.0,16.2915,16.326,16.2708,16.326,46700.0
2009-06-25 11:40:00,23.64,23.75,23.64,23.74,70400.0,16.326,16.402,16.326,16.3951,70400.0
2009-06-25 11:50:00,23.74,23.78,23.7,23.78,45800.0,16.3951,16.4227,16.3675,16.4227,45800.0
2009-06-25 12:00:00,23.78,23.83,23.76,23.81,39200.0,16.4227,16.4573,16.4089,16.4434,39200.0
2009-06-25 12:10:00,23.8,23.84,23.8,23.83,27700.0,16.4365,16.4642,16.4365,16.4573,27700.0
2009-06-25 12:20:00,23.83,23.91,23.83,23.88,49700.0,16.4573,16.5125,16.4573,16.4918,49700.0
2009-06-25 12:30:00,23.88,23.92,23.82,23.83,33200.0,16.4918,16.5194,16.4504,16.4573,33200.0
2009-06-25 12:40:00,23.83,23.83,23.81,23.83,18300.0,16.4573,16.4573,16.4434,16.4573,18300.0
2009-06-25 12:50:00,23.83,23.85,23.8,23.82,28700.0,16.4573,16.4711,16.4365,16.4504,28700.0
2009-06-25 13:00:00,23.82,23.97,23.8,23.95,47900.0,16.4504,16.5539,16.4365,16.5401,47900.0
2009-06-25 13:10:00,23.93,23.94,23.89,23.93,34500.0,16.5263,16.5332,16.4987,16.5263,34500.0
2009-06-25 13:20:00,23.93,23.97,23.83,23.89,77100.0,16.5263,16.5539,16.4573,16.4987,77100.0
2009-06-25 13:30:00,23.89,23.94,23.88,23.93,105800.0,16.4987,16.5332,16.4918,16.5263,105800.0
2009-06-25 13:40:00,23.93,23.94,23.88,23.92,29400.0,16.5263,16.5332,16.4918,16.5194,29400.0
2009-06-25 13:50:00,23.92,23.97,23.91,23.95,25200.0,16.5194,16.5539,16.5125,16.5401,25200.0
2009-06-25 14:00:00,23.96,23.96,23.86,23.86,27400.0,16.547,16.547,16.478,16.478,27400.0
2009-06-25 14:10:00,23.86,23.87,23.75,23.75,23700.0,16.478,16.4849,16.402,16.402,23700.0
2009-06-25 14:20:00,23.76,23.82,23.75,23.82,25900.0,16.4089,16.4504,16.402,16.4504,25900.0
2009-06-25 14:30:00,23.82,23.84,23.78,23.81,18700.0,16.4504,16.4642,16.4227,16.4434,18700.0
2009-06-25 14:40:00,23.81,23.85,23.79,23.83,19200.0,16.4434,16.4711,16.4296,16.4573,19200.0
2009-06-25 14:50:00,23.82,23.96,23.82,23.92,155800.0,16.4504,16.547,16.4504,16.5194,155800.0
2009-06-25 15:00:00,23.92,24.0,23.87,23.99,85900.0,16.5194,16.5747,16.4849,16.5678,85900.0
2009-06-25 15:10:00,23.99,24.01,23.95,23.98,77500.0,16.5678,16.5816,16.5401,16.5608,77500.0
2009-06-25 15:20:00,23.97,24.01,23.97,23.98,42800.0,16.5539,16.5816,16.5539,16.5608,42800.0
2009-06-25 15:30:00,23.99,24.04,23.95,24.01,340800.0,16.5678,16.6023,16.5401,16.5816,340800.0
2009-06-25 15:40:00,24.01,24.13,23.99,24.12,146100.0,16.5816,16.6644,16.5678,16.6575,146100.0
2009-06-25 15:50:00,24.11,24.14,24.06,24.14,199600.0,16.6506,16.6713,16.6161,16.6713,199600.0
2009-06-26 09:30:00,24.03,24.27,24.0,24.08,46700.0,16.5954,16.7611,16.5747,16.6299,46700.0
2009-06-26 09:40:00,24.07,24.31,24.05,24.31,122100.0,16.623,16.7888,16.6092,16.7888,122100.0
2009-06-26 09:50:00,24.3,24.36,24.19,24.21,89100.0,16.7818,16.8233,16.7059,16.7197,89100.0
2009-06-26 10:00:00,24.19,24.22,24.09,24.12,47700.0,16.7059,16.7266,16.6368,16.6575,47700.0
2009-06-26 10:10:00,24.13,24.21,24.08,24.11,51500.0,16.6644,16.7197,16.6299,16.6506,51500.0
2009-06-26 10:20:00,24.12,24.3,24.11,24.22,54200.0,16.6575,16.7818,16.6506,16.7266,54200.0
2009-06-26 10:30:00,24.23,24.23,24.07,24.07,54800.0,16.7335,16.7335,16.623,16.623,54800.0
2009-06-26 10:40:00,24.07,24.15,24.0,24.0,46000.0,16.623,16.6783,16.5747,16.5747,46000.0
2009-06-26 10:50:00,23.99,24.13,23.98,24.13,117900.0,16.5678,16.6644,16.5608,16.6644,117900.0
2009-06-26 11:00:00,24.12,24.16,24.01,24.13,49000.0,16.6575,16.6852,16.5816,16.6644,49000.0
2009-06-26 11:10:00,24.14,24.22,24.11,24.22,51300.0,16.6713,16.7266,16.6506,16.7266,51300.0
2009-06-26 11:20:00,24.21,24.25,24.17,24.22,46000.0,16.7197,16.7473,16.6921,16.7266,46000.0
2009-06-26 11:30:00,24.22,24.26,24.2,24.24,32000.0,16.7266,16.7542,16.7128,16.7404,32000.0
2009-06-26 11:40:00,24.25,24.28,24.23,24.25,40000.0,16.7473,16.768,16.7335,16.7473,40000.0
2009-06-26 11:50:00,24.24,24.26,24.23,24.24,25600.0,16.7404,16.7542,16.7335,16.7404,25600.0
2009-06-26 12:00:00,24.24,24.26,24.23,24.24,24500.0,16.7404,16.7542,16.7335,16.7404,24500.0
2009-06-26 12:10:00,24.24,24.24,24.16,24.16,10400.0,16.7404,16.7404,16.6852,16.6852,10400.0
2009-06-26 12:20:00,24.16,24.16,24.11,24.12,22700.0,16.6852,16.6852,16.6506,16.6575,22700.0
2009-06-26 12:30:00,24.12,24.15,24.1,24.12,30100.0,16.6575,16.6783,16.6437,16.6575,30100.0
2009-06-26 12:40:00,24.13,24.19,24.12,24.18,27100.0,16.6644,16.7059,16.6575,16.699,27100.0
2009-06-26 12:50:00,24.19,24.19,24.17,24.17,8700.0,16.7059,16.7059,16.6921,16.6921,8700.0
2009-06-26 13:00:00,24.18,24.18,24.12,24.13,30100.0,16.699,16.699,16.6575,16.6644,30100.0
2009-06-26 13:10:00,24.13,24.13,24.05,24.06,23700.0,16.6644,16.6644,16.6092,16.6161,23700.0
2009-06-26 13:20:00,24.05,24.06,23.97,23.99,35300.0,16.6092,16.6161,16.5539,16.5678,35300.0
2009-06-26 13:30:00,23.98,23.98,23.91,23.92,33600.0,16.5608,16.5608,16.5125,16.5194,33600.0
2009-06-26 13:40:00,23.92,23.93,23.87,23.88,25100.0,16.5194,16.5263,16.4849,16.4918,25100.0
2009-06-26 13:50:00,23.87,23.88,23.82,23.82,33400.0,16.4849,16.4918,16.4504,16.4504,33400.0
2009-06-26 14:00:00,23.82,23.83,23.78,23.78,30500.0,16.4504,16.4573,16.4227,16.4227,30500.0
2009-06-26 14:10:00,23.78,23.79,23.72,23.72,36800.0,16.4227,16.4296,16.3813,16.3813,36800.0
2009-06-26 14:20:00,23.72,23.73,23.71,23.73,36300.0,16.3813,16.3882,16.3744,16.3882,36300.0
2009-06-26 14:30:00,23.72,23.72,23.66,23.66,60700.0,16.3813,16.3813,16.3399,16.3399,60700.0
2009-06-26 14:40:00,23.66,23.73,23.66,23.73,36100.0,16.3399,16.3882,16.3399,16.3882,36100.0
2009-06-26 14:50:00,23.73,23.75,23.69,23.75,80900.0,16.3882,16.402,16.3606,16.402,80900.0
2009-06-26 15:00:00,23.75,23.8,23.75,23.77,49200.0,16.402,16.4365,16.402,16.4158,49200.0
2009-06-26 15:10:00,23.78,23.81,23.45,23.81,84900.0,16.4227,16.4434,16.1948,16.4434,84900.0
2009-06-26 15:20:00,23.81,23.82,23.74,23.78,58700.0,16.4434,16.4504,16.3951,16.4227,58700.0
2009-06-26 15:30:00,23.79,23.86,23.75,23.83,107400.0,16.4296,16.478,16.402,16.4573,107400.0
2009-06-26 15:40:00,23.85,24.02,23.84,24.01,143900.0,16.4711,16.5885,16.4642,16.5816,143900.0
2009-06-26 15:50:00,24.01,24.03,23.9,23.93,275300.0,16.5816,16.5954,16.5056,16.5263,275300.0
2009-06-29 09:30:00,23.94,24.04,23.82,23.86,39100.0,16.6626,16.7322,16.579,16.6069,39100.0
2009-06-29 09:40:00,23.86,24.01,23.86,24.01,23800.0,16.6069,16.7113,16.6069,16.7113,23800.0
2009-06-29 09:50:00,24.01,24.11,23.99,24.03,85400.0,16.7113,16.7809,16.6974,16.7252,85400.0
2009-06-29 10:00:00,24.03,24.04,23.89,23.91,58000.0,16.7252,16.7322,16.6277,16.6417,58000.0
2009-06-29 10:10:00,23.9,24.13,23.88,24.13,82700.0,16.6347,16.7948,16.6208,16.7948,82700.0
2009-06-29 10:20:00,24.14,24.23,24.12,24.23,84800.0,16.8018,16.8644,16.7878,16.8644,84800.0
2009-06-29 10:30:00,24.23,24.27,24.2,24.24,22200.0,16.8644,16.8922,16.8435,16.8714,22200.0
2009-06-29 10:40:00,24.23,24.24,24.18,24.21,38900.0,16.8644,16.8714,16.8296,16.8505,38900.0
2009-06-29 10:50:00,24.2,24.22,24.16,24.21,28600.0,16.8435,16.8574,16.8157,16.8505,28600.0
2009-06-29 11:00:00,24.2,24.22,24.2,24.2,16400.0,16.8435,16.8574,16.8435,16.8435,16400.0
2009-06-29 11:10:00,24.21,24.23,24.18,24.18,44900.0,16.8505,16.8644,16.8296,16.8296,44900.0
2009-06-29 11:20:00,24.17,24.22,24.17,24.19,21000.0,16.8226,16.8574,16.8226,16.8366,21000.0
2009-06-29 11:30:00,24.19,24.2,24.16,24.16,16700.0,16.8366,16.8435,16.8157,16.8157,16700.0
2009-06-29 11:40:00,24.16,24.23,24.16,24.23,23000.0,16.8157,16.8644,16.8157,16.8644,23000.0
2009-06-29 11:50:00,24.21,24.23,24.19,24.2,17300.0,16.8505,16.8644,16.8366,16.8435,17300.0
2009-06-29 12:00:00,24.2,24.24,24.18,24.22,41200.0,16.8435,16.8714,16.8296,16.8574,41200.0
2009-06-29 12:10:00,24.21,24.24,24.21,24.21,18500.0,16.8505,16.8714,16.8505,16.8505,18500.0
2009-06-29 12:20:00,24.22,24.22,24.18,24.2,31700.0,16.8574,16.8574,16.8296,16.8435,31700.0
2009-06-29 12:30:00,24.21,24.25,24.2,24.22,33300.0,16.8505,16.8783,16.8435,16.8574,33300.0
2009-06-29 12:40:00,24.23,24.24,24.22,24.22,13100.0,16.8644,16.8714,16.8574,16.8574,13100.0
2009-06-29 12:50:00,24.23,24.25,24.22,24.22,17100.0,16.8644,16.8783,16.8574,16.8574,17100.0
2009-06-29 13:00:00,24.22,24.25,24.21,24.24,15400.0,16.8574,16.8783,16.8505,16.8714,15400.0
2009-06-29 13:10:00,24.24,24.26,24.22,24.22,13200.0,16.8714,16.8853,16.8574,16.8574,13200.0
2009-06-29 13:20:00,24.22,24.23,24.21,24.21,11000.0,16.8574,16.8644,16.8505,16.8505,11000.0
2009-06-29 13:30:00,24.21,24.22,24.17,24.18,17500.0,16.8505,16.8574,16.8226,16.8296,17500.0
2009-06-29 13:40:00,24.18,24.2,24.18,24.2,22800.0,16.8296,16.8435,16.8296,16.8435,22800.0
2009-06-29 13:50:00,24.19,24.2,24.18,24.2,16000.0,16.8366,16.8435,16.8296,16.8435,16000.0
2009-06-29 14:00:00,24.19,24.19,24.13,24.16,40800.0,16.8366,16.8366,16.7948,16.8157,40800.0
2009-06-29 14:10:00,24.15,24.22,24.15,24.21,22500.0,16.8087,16.8574,16.8087,16.8505,22500.0
2009-06-29 14:20:00,24.21,24.22,24.16,24.17,55900.0,16.8505,16.8574,16.8157,16.8226,55900.0
2009-06-29 14:30:00,24.18,24.24,24.18,24.21,32400.0,16.8296,16.8714,16.8296,16.8505,32400.0
2009-06-29 14:40:00,24.2,24.24,24.18,24.22,58100.0,16.8435,16.8714,16.8296,16.8574,58100.0
2009-06-29 14:50:00,24.21,24.23,24.19,24.22,16500.0,16.8505,16.8644,16.8366,16.8574,16500.0
2009-06-29 15:00:00,24.22,24.26,24.21,24.24,28700.0,16.8574,16.8853,16.8505,16.8714,28700.0
2009-06-29 15:10:00,24.23,24.26,24.22,24.25,76900.0,16.8644,16.8853,16.8574,16.8783,76900.0
2009-06-29 15:20:00,24.25,24.32,24.24,24.28,50900.0,16.8783,16.927,16.8714,16.8992,50900.0
2009-06-29 15:30:00,24.28,24.28,24.18,24.18,54100.0,16.8992,16.8992,16.8296,16.8296,54100.0
2009-06-29 15:40:00,24.18,24.26,24.17,24.17,72700.0,16.8296,16.8853,16.8226,16.8226,72700.0
2009-06-29 15:50:00,24.17,24.28,24.15,24.27,141300.0,16.8226,16.8992,16.8087,16.8922,141300.0
2009-06-30 09:30:00,24.11,24.31,24.08,24.18,91800.0,16.7809,16.9201,16.76,16.8296,91800.0
2009-06-30 09:40:00,24.18,24.28,24.17,24.17,22000.0,16.8296,16.8992,16.8226,16.8226,22000.0
2009-06-30 09:50:00,24.18,24.3,24.1,24.26,44900.0,16.8296,16.9131,16.7739,16.8853,44900.0
2009-06-30 10:00:00,24.25,24.27,24.11,24.25,75600.0,16.8783,16.8922,16.7809,16.8783,75600.0
2009-06-30 10:10:00,24.25,24.3,24.22,24.25,35400.0,16.8783,16.9131,16.8574,16.8783,35400.0
2009-06-30 10:20:00,24.26,24.3,24.07,24.14,45000.0,16.8853,16.9131,16.753,16.8018,45000.0
2009-06-30 10:30:00,24.12,24.14,24.03,24.09,56000.0,16.7878,16.8018,16.7252,16.767,56000.0
2009-06-30 10:40:00,24.1,24.12,24.02,24.06,28800.0,16.7739,16.7878,16.7182,16.7461,28800.0
2009-06-30 10:50:00,24.06,24.06,24.01,24.04,12900.0,16.7461,16.7461,16.7113,16.7322,12900.0
2009-06-30 11:00:00,24.02,24.08,24.01,24.04,23900.0,16.7182,16.76,16.7113,16.7322,23900.0
2009-06-30 11:10:00,24.04,24.13,24.03,24.13,19200.0,16.7322,16.7948,16.7252,16.7948,19200.0
2009-06-30 11:20:00,24.13,24.16,24.09,24.14,27700.0,16.7948,16.8157,16.767,16.8018,27700.0
2009-06-30 11:30:00,24.14,24.16,23.99,24.0,54400.0,16.8018,16.8157,16.6974,16.7043,54400.0
2009-06-30 11:40:00,24.0,24.05,23.99,24.01,39600.0,16.7043,16.7391,16.6974,16.7113,39600.0
2009-06-30 11:50:00,24.01,24.03,23.95,23.99,31700.0,16.7113,16.7252,16.6695,16.6974,31700.0
2009-06-30 12:00:00,23.98,23.98,23.94,23.95,21800.0,16.6904,16.6904,16.6626,16.6695,21800.0
2009-06-30 12:10:00,23.96,24.01,23.93,23.93,22500.0,16.6765,16.7113,16.6556,16.6556,22500.0
2009-06-30 12:20:00,23.94,23.97,23.9,23.97,17900.0,16.6626,16.6834,16.6347,16.6834,17900.0
2009-06-30 12:30:00,23.96,24.01,23.92,23.92,32900.0,16.6765,16.7113,16.6486,16.6486,32900.0
2009-06-30 12:40:00,23.92,23.93,23.92,23.92,14600.0,16.6486,16.6556,16.6486,16.6486,14600.0
2009-06-30 12:50:00,23.93,24.02,23.92,24.02,47200.0,16.6556,16.7182,16.6486,16.7182,47200.0
2009-06-30 13:00:00,24.02,24.05,24.01,24.02,29400.0,16.7182,16.7391,16.7113,16.7182,29400.0
2009-06-30 13:10:00,24.02,24.06,23.99,23.99,36600.0,16.7182,16.7461,16.6974,16.6974,36600.0
2009-06-30 13:20:00,23.99,24.05,23.99,24.03,25700.0,16.6974,16.7391,16.6974,16.7252,25700.0
2009-06-30 13:30:00,24.04,24.08,24.03,24.06,29100.0,16.7322,16.76,16.7252,16.7461,29100.0
2009-06-30 13:40:00,24.06,24.11,24.06,24.1,37800.0,16.7461,16.7809,16.7461,16.7739,37800.0
2009-06-30 13:50:00,24.1,24.11,24.07,24.1,68400.0,16.7739,16.7809,16.753,16.7739,68400.0
2009-06-30 14:00:00,24.11,24.15,24.07,24.14,70500.0,16.7809,16.8087,16.753,16.8018,70500.0
2009-06-30 14:10:00,24.14,24.2,24.14,24.16,44900.0,16.8018,16.8435,16.8018,16.8157,44900.0
2009-06-30 14:20:00,24.16,24.17,24.12,24.12,25700.0,16.8157,16.8226,16.7878,16.7878,25700.0
2009-06-30 14:30:00,24.11,24.13,24.08,24.12,32200.0,16.7809,16.7948,16.76,16.7878,32200.0
2009-06-30 14:40:00,24.13,24.19,24.12,24.17,55900.0,16.7948,16.8366,16.7878,16.8226,55900.0
2009-06-30 14:50:00,24.17,24.22,24.17,24.19,59600.0,16.8226,16.8574,16.8226,16.8366,59600.0
2009-06-30 15:00:00,24.19,24.23,24.19,24.2,71800.0,16.8366,16.8644,16.8366,16.8435,71800.0
2009-06-30 15:10:00,24.2,24.29,24.2,24.27,95000.0,16.8435,16.9062,16.8435,16.8922,95000.0
2009-06-30 15:20:00,24.27,24.35,24.26,24.35,102000.0,16.8922,16.9479,16.8853,16.9479,102000.0
2009-06-30 15:30:00,24.35,24.39,24.34,24.36,91600.0,16.9479,16.9758,16.941,16.9549,91600.0
2009-06-30 15:40:00,24.36,24.4,24.33,24.38,129400.0,16.9549,16.9827,16.934,16.9688,129400.0
2009-06-30 15:50:00,24.39,24.45,24.35,24.43,575900.0,16.9758,17.0175,16.9479,17.0036,575900.0
2009-07-01 09:30:00,24.5,24.54,24.11,24.27,50500.0,17.0523,17.0802,16.7809,16.8922,50500.0
2009-07-01 09:40:00,24.29,24.48,24.29,24.41,48900.0,16.9062,17.0384,16.9062,16.9897,48900.0
2009-07-01 09:50:00,24.41,24.48,24.41,24.46,40600.0,16.9897,17.0384,16.9897,17.0245,40600.0
2009-07-01 10:00:00,24.46,24.61,24.44,24.6,99900.0,17.0245,17.1289,17.0106,17.1219,99900.0
2009-07-01 10:10:00,24.6,24.71,24.59,24.66,52400.0,17.1219,17.1985,17.115,17.1637,52400.0
2009-07-01 10:20:00,24.67,24.71,24.63,24.68,47800.0,17.1706,17.1985,17.1428,17.1776,47800.0
2009-07-01 10:30:00,24.68,24.69,24.58,24.62,124500.0,17.1776,17.1846,17.108,17.1358,124500.0
2009-07-01 10:40:00,24.62,24.66,24.61,24.61,143900.0,17.1358,17.1637,17.1289,17.1289,143900.0
2009-07-01 10:50:00,24.62,24.64,24.53,24.54,89200.0,17.1358,17.1498,17.0732,17.0802,89200.0
2009-07-01 11:00:00,24.55,24.56,24.46,24.46,572800.0,17.0871,17.0941,17.0245,17.0245,572800.0
2009-07-01 11:10:00,24.46,24.53,24.46,24.48,29300.0,17.0245,17.0732,17.0245,17.0384,29300.0
2009-07-01 11:20:00,24.48,24.57,24.47,24.53,31100.0,17.0384,17.101,17.0314,17.0732,31100.0
2009-07-01 11:30:00,24.54,24.62,24.53,24.62,21000.0,17.0802,17.1358,17.0732,17.1358,21000.0
2009-07-01 11:40:00,24.61,24.63,24.6,24.63,19600.0,17.1289,17.1428,17.1219,17.1428,19600.0
2009-07-01 11:50:00,24.63,24.67,24.63,24.65,22000.0,17.1428,17.1706,17.1428,17.1567,22000.0
2009-07-01 12:00:00,24.65,24.68,24.62,24.68,13900.0,17.1567,17.1776,17.1358,17.1776,13900.0
2009-07-01 12:10:00,24.67,24.68,24.53,24.57,25800.0,17.1706,17.1776,17.0732,17.101,25800.0
2009-07-01 12:20:00,24.56,24.57,24.53,24.56,16300.0,17.0941,17.101,17.0732,17.0941,16300.0
2009-07-01 12:30:00,24.55,24.59,24.54,24.54,68400.0,17.0871,17.115,17.0802,17.0802,68400.0
2009-07-01 12:40:00,24.54,24.55,24.45,24.46,12000.0,17.0802,17.0871,17.0175,17.0245,12000.0
2009-07-01 12:50:00,24.45,24.46,24.4,24.41,30000.0,17.0175,17.0245,16.9827,16.9897,30000.0
2009-07-01 13:00:00,24.4,24.43,24.39,24.39,95300.0,16.9827,17.0036,16.9758,16.9758,95300.0
2009-07-01 13:10:00,24.39,24.4,24.37,24.37,14400.0,16.9758,16.9827,16.9618,16.9618,14400.0
2009-07-01 13:20:00,24.37,24.39,24.34,24.35,33200.0,16.9618,16.9758,16.941,16.9479,33200.0
2009-07-01 13:30:00,24.35,24.36,24.34,24.34,14000.0,16.9479,16.9549,16.941,16.941,14000.0
2009-07-01 13:40:00,24.35,24.39,24.34,24.38,53000.0,16.9479,16.9758,16.941,16.9688,53000.0
2009-07-01 13:50:00,24.38,24.42,24.38,24.42,30700.0,16.9688,16.9966,16.9688,16.9966,30700.0
2009-07-01 14:00:00,24.42,24.42,24.37,24.37,22700.0,16.9966,16.9966,16.9618,16.9618,22700.0
2009-07-01 14:10:00,24.37,24.37,24.33,24.33,21700.0,16.9618,16.9618,16.934,16.934,21700.0
2009-07-01 14:20:00,24.33,24.34,24.3,24.31,31200.0,16.934,16.941,16.9131,16.9201,31200.0
2009-07-01 14:30:00,24.3,24.3,24.23,24.3,69100.0,16.9131,16.9131,16.8644,16.9131,69100.0
2009-07-01 14:40:00,24.29,24.35,24.29,24.35,37500.0,16.9062,16.9479,16.9062,16.9479,37500.0
2009-07-01 14:50:00,24.34,24.35,24.3,24.31,26500.0,16.941,16.9479,16.9131,16.9201,26500.0
2009-07-01 15:00:00,24.32,24.36,24.32,24.35,23900.0,16.927,16.9549,16.927,16.9479,23900.0
2009-07-01 15:10:00,24.35,24.36,24.32,24.32,28600.0,16.9479,16.9549,16.927,16.927,28600.0
2009-07-01 15:20:00,24.32,24.36,24.29,24.29,87600.0,16.927,16.9549,16.9062,16.9062,87600.0
2009-07-01 15:30:00,24.29,24.31,24.29,24.3,17000.0,16.9062,16.9201,16.9062,16.9131,17000.0
2009-07-01 15:40:00,24.3,24.31,24.23,24.25,52600.0,16.9131,16.9201,16.8644,16.8783,52600.0
2009-07-01 15:50:00,24.24,24.27,24.23,24.25,120600.0,16.8714,16.8922,16.8644,16.8783,120600.0
2009-07-02 09:30:00,24.01,24.01,23.85,23.9,72000.0,16.7113,16.7113,16.5999,16.6347,72000.0
2009-07-02 09:40:00,23.9,23.98,23.9,23.97,47500.0,16.6347,16.6904,16.6347,16.6834,47500.0
2009-07-02 09:50:00,23.98,24.04,23.98,24.01,66100.0,16.6904,16.7322,16.6904,16.7113,66100.0
2009-07-02 10:00:00,24.02,24.04,24.0,24.03,97700.0,16.7182,16.7322,16.7043,16.7252,97700.0
2009-07-02 10:10:00,24.03,24.04,24.01,24.02,35800.0,16.7252,16.7322,16.7113,16.7182,35800.0
2009-07-02 10:20:00,24.02,24.03,24.01,24.02,47500.0,16.7182,16.7252,16.7113,16.7182,47500.0
2009-07-02 10:30:00,24.02,24.06,24.01,24.03,46300.0,16.7182,16.7461,16.7113,16.7252,46300.0
2009-07-02 10:40:00,24.03,24.08,24.03,24.07,161300.0,16.7252,16.76,16.7252,16.753,161300.0
2009-07-02 10:50:00,24.08,24.1,24.07,24.09,54400.0,16.76,16.7739,16.753,16.767,54400.0
2009-07-02 11:00:00,24.09,24.11,24.08,24.1,48500.0,16.767,16.7809,16.76,16.7739,48500.0
2009-07-02 11:10:00,24.1,24.17,24.1,24.16,72700.0,16.7739,16.8226,16.7739,16.8157,72700.0
2009-07-02 11:20:00,24.15,24.17,24.14,24.16,46200.0,16.8087,16.8226,16.8018,16.8157,46200.0
2009-07-02 11:30:00,24.16,24.2,24.16,24.19,44000.0,16.8157,16.8435,16.8157,16.8366,44000.0
2009-07-02 11:40:00,24.19,24.21,24.18,24.21,45600.0,16.8366,16.8505,16.8296,16.8505,45600.0
2009-07-02 11:50:00,24.21,24.28,24.2,24.28,46800.0,16.8505,16.8992,16.8435,16.8992,46800.0
2009-07-02 12:00:00,24.28,24.31,24.27,24.3,37400.0,16.8992,16.9201,16.8922,16.9131,37400.0
2009-07-02 12:10:00,24.3,24.3,24.21,24.21,20400.0,16.9131,16.9131,16.8505,16.8505,20400.0
2009-07-02 12:20:00,24.2,24.2,24.15,24.15,12100.0,16.8435,16.8435,16.8087,16.8087,12100.0
2009-07-02 12:30:00,24.15,24.16,24.1,24.1,10700.0,16.8087,16.8157,16.7739,16.7739,10700.0
2009-07-02 12:40:00,24.11,24.11,24.09,24.09,5700.0,16.7809,16.7809,16.767,16.767,5700.0
2009-07-02 12:50:00,24.1,24.1,24.08,24.1,13600.0,16.7739,16.7739,16.76,16.7739,13600.0
2009-07-02 13:00:00,24.09,24.1,24.09,24.1,6400.0,16.767,16.7739,16.767,16.7739,6400.0
2009-07-02 13:10:00,24.1,24.1,24.07,24.07,22800.0,16.7739,16.7739,16.753,16.753,22800.0
2009-07-02 13:20:00,24.06,24.06,24.03,24.03,12800.0,16.7461,16.7461,16.7252,16.7252,12800.0
2009-07-02 13:30:00,24.03,24.04,23.99,24.0,14600.0,16.7252,16.7322,16.6974,16.7043,14600.0
2009-07-02 13:40:00,24.0,24.01,23.99,24.0,21000.0,16.7043,16.7113,16.6974,16.7043,21000.0
2009-07-02 13:50:00,23.99,24.0,23.93,23.95,29300.0,16.6974,16.7043,16.6556,16.6695,29300.0
2009-07-02 14:00:00,23.95,23.97,23.95,23.96,15000.0,16.6695,16.6834,16.6695,16.6765,15000.0
2009-07-02 14:10:00,23.97,23.97,23.9,23.92,31500.0,16.6834,16.6834,16.6347,16.6486,31500.0
2009-07-02 14:20:00,23.91,23.92,23.87,23.88,20700.0,16.6417,16.6486,16.6138,16.6208,20700.0
2009-07-02 14:30:00,23.88,23.89,23.84,23.85,32700.0,16.6208,16.6277,16.5929,16.5999,32700.0
2009-07-02 14:40:00,23.84,23.85,23.8,23.81,41200.0,16.5929,16.5999,16.5651,16.5721,41200.0
2009-07-02 14:50:00,23.81,23.81,23.79,23.79,32100.0,16.5721,16.5721,16.5581,16.5581,32100.0
2009-07-02 15:00:00,23.8,23.8,23.79,23.8,27400.0,16.5651,16.5651,16.5581,16.5651,27400.0
2009-07-02 15:10:00,23.8,23.84,23.79,23.84,53400.0,16.5651,16.5929,16.5581,16.5929,53400.0
2009-07-02 15:20:00,23.84,23.84,23.71,23.75,111900.0,16.5929,16.5929,16.5025,16.5303,111900.0
2009-07-02 15:30:00,23.74,23.76,23.71,23.74,99700.0,16.5233,16.5373,16.5025,16.5233,99700.0
2009-07-02 15:40:00,23.74,23.83,23.71,23.81,92700.0,16.5233,16.586,16.5025,16.5721,92700.0
2009-07-02 15:50:00,23.81,23.85,23.71,23.72,114600.0,16.5721,16.5999,16.5025,16.5094,114600.0
2009-07-06 09:30:00,23.49,23.89,23.46,23.86,55200.0,16.3493,16.6277,16.3285,16.6069,55200.0
2009-07-06 09:40:00,23.88,23.99,23.85,23.97,47900.0,16.6208,16.6974,16.5999,16.6834,47900.0
2009-07-06 09:50:00,23.99,24.0,23.85,23.86,21500.0,16.6974,16.7043,16.5999,16.6069,21500.0
2009-07-06 10:00:00,23.87,23.94,23.75,23.75,55900.0,16.6138,16.6626,16.5303,16.5303,55900.0
2009-07-06 10:10:00,23.76,23.76,23.67,23.67,52800.0,16.5373,16.5373,16.4746,16.4746,52800.0
2009-07-06 10:20:00,23.66,23.68,23.59,23.59,55100.0,16.4677,16.4816,16.4189,16.4189,55100.0
2009-07-06 10:30:00,23.59,23.61,23.55,23.61,40400.0,16.4189,16.4329,16.3911,16.4329,40400.0
2009-07-06 10:40:00,23.6,23.68,23.57,23.66,44900.0,16.4259,16.4816,16.405,16.4677,44900.0
2009-07-06 10:50:00,23.66,23.7,23.66,23.69,59200.0,16.4677,16.4955,16.4677,16.4885,59200.0
2009-07-06 11:00:00,23.69,23.72,23.64,23.65,22800.0,16.4885,16.5094,16.4537,16.4607,22800.0
2009-07-06 11:10:00,23.65,23.66,23.64,23.65,14100.0,16.4607,16.4677,16.4537,16.4607,14100.0
2009-07-06 11:20:00,23.64,23.68,23.64,23.65,28900.0,16.4537,16.4816,16.4537,16.4607,28900.0
2009-07-06 11:30:00,23.65,23.69,23.64,23.68,20100.0,16.4607,16.4885,16.4537,16.4816,20100.0
2009-07-06 11:40:00,23.68,23.72,23.68,23.69,34900.0,16.4816,16.5094,16.4816,16.4885,34900.0
2009-07-06 11:50:00,23.7,23.7,23.63,23.65,23000.0,16.4955,16.4955,16.4468,16.4607,23000.0
2009-07-06 12:00:00,23.65,23.7,23.65,23.69,14100.0,16.4607,16.4955,16.4607,16.4885,14100.0
2009-07-06 12:10:00,23.69,23.71,23.69,23.7,5600.0,16.4885,16.5025,16.4885,16.4955,5600.0
2009-07-06 12:20:00,23.7,23.73,23.7,23.72,30400.0,16.4955,16.5164,16.4955,16.5094,30400.0
2009-07-06 12:30:00,23.71,23.72,23.68,23.71,17300.0,16.5025,16.5094,16.4816,16.5025,17300.0
2009-07-06 12:40:00,23.7,23.77,23.7,23.76,23100.0,16.4955,16.5442,16.4955,16.5373,23100.0
2009-07-06 12:50:00,23.76,23.81,23.75,23.81,19600.0,16.5373,16.5721,16.5303,16.5721,19600.0
2009-07-06 13:00:00,23.8,23.85,23.8,23.85,28200.0,16.5651,16.5999,16.5651,16.5999,28200.0
2009-07-06 13:10:00,23.85,23.91,23.83,23.88,38000.0,16.5999,16.6417,16.586,16.6208,38000.0
2009-07-06 13:20:00,23.88,23.91,23.88,23.88,21700.0,16.6208,16.6417,16.6208,16.6208,21700.0
2009-07-06 13:30:00,23.88,23.88,23.82,23.85,10800.0,16.6208,16.6208,16.579,16.5999,10800.0
2009-07-06 13:40:00,23.85,23.86,23.81,23.82,11000.0,16.5999,16.6069,16.5721,16.579,11000.0
2009-07-06 13:50:00,23.81,23.82,23.79,23.79,11200.0,16.5721,16.579,16.5581,16.5581,11200.0
2009-07-06 14:00:00,23.79,23.8,23.74,23.75,21200.0,16.5581,16.5651,16.5233,16.5303,21200.0
2009-07-06 14:10:00,23.74,23.75,23.73,23.73,18000.0,16.5233,16.5303,16.5164,16.5164,18000.0
2009-07-06 14:20:00,23.73,23.74,23.71,23.74,20000.0,16.5164,16.5233,16.5025,16.5233,20000.0
2009-07-06 14:30:00,23.74,23.77,23.73,23.77,35300.0,16.5233,16.5442,16.5164,16.5442,35300.0
2009-07-06 14:40:00,23.76,23.78,23.76,23.77,20400.0,16.5373,16.5512,16.5373,16.5442,20400.0
2009-07-06 14:50:00,23.78,23.79,23.76,23.79,44700.0,16.5512,16.5581,16.5373,16.5581,44700.0
2009-07-06 15:00:00,23.79,23.84,23.79,23.83,41800.0,16.5581,16.5929,16.5581,16.586,41800.0
2009-07-06 15:10:00,23.83,23.85,23.81,23.81,52300.0,16.586,16.5999,16.5721,16.5721,52300.0
2009-07-06 15:20:00,23.81,23.82,23.76,23.79,46000.0,16.5721,16.579,16.5373,16.5581,46000.0
2009-07-06 15:30:00,23.8,23.8,23.74,23.77,50100.0,16.5651,16.5651,16.5233,16.5442,50100.0
2009-07-06 15:40:00,23.77,23.93,23.77,23.89,104700.0,16.5442,16.6556,16.5442,16.6277,104700.0
2009-07-06 15:50:00,23.88,23.99,23.88,23.96,246400.0,16.6208,16.6974,16.6208,16.6765,246400.0
2009-07-07 09:30:00,23.84,24.0,23.78,23.88,63100.0,16.5929,16.7043,16.5512,16.6208,63100.0
2009-07-07 09:40:00,23.86,23.88,23.71,23.79,33200.0,16.6069,16.6208,16.5025,16.5581,33200.0
2009-07-07 09:50:00,23.79,23.83,23.73,23.73,39200.0,16.5581,16.586,16.5164,16.5164,39200.0
2009-07-07 10:00:00,23.73,23.73,23.66,23.67,36200.0,16.5164,16.5164,16.4677,16.4746,36200.0
2009-07-07 10:10:00,23.67,23.69,23.59,23.59,59800.0,16.4746,16.4885,16.4189,16.4189,59800.0
2009-07-07 10:20:00,23.59,23.64,23.59,23.64,29300.0,16.4189,16.4537,16.4189,16.4537,29300.0
2009-07-07 10:30:00,23.65,23.67,23.57,23.61,41700.0,16.4607,16.4746,16.405,16.4329,41700.0
2009-07-07 10:40:00,23.62,23.63,23.53,23.53,30900.0,16.4398,16.4468,16.3772,16.3772,30900.0
2009-07-07 10:50:00,23.52,23.54,23.47,23.48,49300.0,16.3702,16.3841,16.3354,16.3424,49300.0
2009-07-07 11:00:00,23.47,23.58,23.47,23.58,30100.0,16.3354,16.412,16.3354,16.412,30100.0
2009-07-07 11:10:00,23.58,23.59,23.57,23.58,20600.0,16.412,16.4189,16.405,16.412,20600.0
2009-07-07 11:20:00,23.58,23.59,23.55,23.55,21600.0,16.412,16.4189,16.3911,16.3911,21600.0
2009-07-07 11:30:00,23.55,23.55,23.5,23.52,17800.0,16.3911,16.3911,16.3563,16.3702,17800.0
2009-07-07 11:40:00,23.52,23.52,23.43,23.45,13900.0,16.3702,16.3702,16.3076,16.3215,13900.0
2009-07-07 11:50:00,23.44,23.48,23.4,23.48,42300.0,16.3145,16.3424,16.2867,16.3424,42300.0
2009-07-07 12:00:00,23.49,23.51,23.49,23.5,18200.0,16.3493,16.3633,16.3493,16.3563,18200.0
2009-07-07 12:10:00,23.5,23.5,23.47,23.5,23200.0,16.3563,16.3563,16.3354,16.3563,23200.0
2009-07-07 12:20:00,23.49,23.51,23.43,23.46,70200.0,16.3493,16.3633,16.3076,16.3285,70200.0
2009-07-07 12:30:00,23.45,23.46,23.45,23.45,10800.0,16.3215,16.3285,16.3215,16.3215,10800.0
2009-07-07 12:40:00,23.45,23.5,23.45,23.49,34800.0,16.3215,16.3563,16.3215,16.3493,34800.0
2009-07-07 12:50:00,23.49,23.5,23.48,23.48,42500.0,16.3493,16.3563,16.3424,16.3424,42500.0
2009-07-07 13:00:00,23.49,23.53,23.48,23.53,36200.0,16.3493,16.3772,16.3424,16.3772,36200.0
2009-07-07 13:10:00,23.53,23.56,23.52,23.55,9600.0,16.3772,16.3981,16.3702,16.3911,9600.0
2009-07-07 13:20:00,23.55,23.55,23.51,23.51,3600.0,16.3911,16.3911,16.3633,16.3633,3600.0
2009-07-07 13:30:00,23.52,23.56,23.51,23.51,9200.0,16.3702,16.3981,16.3633,16.3633,9200.0
2009-07-07 13:40:00,23.52,23.54,23.51,23.53,6000.0,16.3702,16.3841,16.3633,16.3772,6000.0
2009-07-07 13:50:00,23.53,23.54,23.5,23.54,9800.0,16.3772,16.3841,16.3563,16.3841,9800.0
2009-07-07 14:00:00,23.54,23.54,23.5,23.51,14000.0,16.3841,16.3841,16.3563,16.3633,14000.0
2009-07-07 14:10:00,23.52,23.56,23.51,23.51,16900.0,16.3702,16.3981,16.3633,16.3633,16900.0
2009-07-07 14:20:00,23.51,23.56,23.51,23.55,5700.0,16.3633,16.3981,16.3633,16.3911,5700.0
2009-07-07 14:30:00,23.55,23.56,23.51,23.55,18500.0,16.3911,16.3981,16.3633,16.3911,18500.0
2009-07-07 14:40:00,23.55,23.61,23.54,23.56,76800.0,16.3911,16.4329,16.3841,16.3981,76800.0
2009-07-07 14:50:00,23.56,23.57,23.48,23.55,62500.0,16.3981,16.405,16.3424,16.3911,62500.0
2009-07-07 15:00:00,23.55,23.56,23.43,23.47,30300.0,16.3911,16.3981,16.3076,16.3354,30300.0
2009-07-07 15:10:00,23.46,23.5,23.46,23.46,31900.0,16.3285,16.3563,16.3285,16.3285,31900.0
2009-07-07 15:20:00,23.46,23.49,23.42,23.48,32500.0,16.3285,16.3493,16.3006,16.3424,32500.0
2009-07-07 15:30:00,23.49,23.54,23.45,23.45,56900.0,16.3493,16.3841,16.3215,16.3215,56900.0
2009-07-07 15:40:00,23.46,23.46,23.39,23.4,82800.0,16.3285,16.3285,16.2797,16.2867,82800.0
2009-07-07 15:50:00,23.4,23.41,23.32,23.38,89500.0,16.2867,16.2937,16.231,16.2728,89500.0
2009-07-08 09:30:00,23.32,23.58,23.32,23.53,46500.0,16.231,16.412,16.231,16.3772,46500.0
2009-07-08 09:40:00,23.53,23.63,23.53,23.61,42300.0,16.3772,16.4468,16.3772,16.4329,42300.0
2009-07-08 09:50:00,23.63,23.64,23.61,23.64,60800.0,16.4468,16.4537,16.4329,16.4537,60800.0
2009-07-08 10:00:00,23.64,23.78,23.62,23.68,188400.0,16.4537,16.5512,16.4398,16.4816,188400.0
2009-07-08 10:10:00,23.68,23.82,23.67,23.82,114600.0,16.4816,16.579,16.4746,16.579,114600.0
2009-07-08 10:20:00,23.82,23.87,23.82,23.87,54100.0,16.579,16.6138,16.579,16.6138,54100.0
2009-07-08 10:30:00,23.87,23.92,23.86,23.89,70000.0,16.6138,16.6486,16.6069,16.6277,70000.0
2009-07-08 10:40:00,23.89,23.97,23.88,23.95,41800.0,16.6277,16.6834,16.6208,16.6695,41800.0
2009-07-08 10:50:00,23.95,23.98,23.94,23.97,51500.0,16.6695,16.6904,16.6626,16.6834,51500.0
2009-07-08 11:00:00,23.96,23.98,23.89,23.89,142800.0,16.6765,16.6904,16.6277,16.6277,142800.0
2009-07-08 11:10:00,23.89,23.91,23.88,23.89,54700.0,16.6277,16.6417,16.6208,16.6277,54700.0
2009-07-08 11:20:00,23.89,23.9,23.75,23.8,120500.0,16.6277,16.6347,16.5303,16.5651,120500.0
2009-07-08 11:30:00,23.81,23.9,23.8,23.88,67500.0,16.5721,16.6347,16.5651,16.6208,67500.0
2009-07-08 11:40:00,23.89,23.91,23.88,23.9,34400.0,16.6277,16.6417,16.6208,16.6347,34400.0
2009-07-08 11:50:00,23.9,23.94,23.85,23.92,155400.0,16.6347,16.6626,16.5999,16.6486,155400.0
2009-07-08 12:00:00,23.92,23.92,23.88,23.9,50400.0,16.6486,16.6486,16.6208,16.6347,50400.0
2009-07-08 12:10:00,23.9,23.9,23.89,23.89,42000.0,16.6347,16.6347,16.6277,16.6277,42000.0
2009-07-08 12:20:00,23.89,23.9,23.81,23.82,97100.0,16.6277,16.6347,16.5721,16.579,97100.0
2009-07-08 12:30:00,23.81,23.81,23.72,23.76,80800.0,16.5721,16.5721,16.5094,16.5373,80800.0
2009-07-08 12:40:00,23.76,23.77,23.73,23.73,36800.0,16.5373,16.5442,16.5164,16.5164,36800.0
2009-07-08 12:50:00,23.73,23.75,23.73,23.73,77000.0,16.5164,16.5303,16.5164,16.5164,77000.0
2009-07-08 13:00:00,23.73,23.77,23.73,23.73,61000.0,16.5164,16.5442,16.5164,16.5164,61000.0
2009-07-08 13:10:00,23.73,23.75,23.73,23.73,27700.0,16.5164,16.5303,16.5164,16.5164,27700.0
2009-07-08 13:20:00,23.73,23.78,23.68,23.77,53600.0,16.5164,16.5512,16.4816,16.5442,53600.0
2009-07-08 13:30:00,23.77,23.79,23.76,23.77,37700.0,16.5442,16.5581,16.5373,16.5442,37700.0
2009-07-08 13:40:00,23.77,23.78,23.76,23.78,14800.0,16.5442,16.5512,16.5373,16.5512,14800.0
2009-07-08 13:50:00,23.77,23.78,23.77,23.77,5200.0,16.5442,16.5512,16.5442,16.5442,5200.0
2009-07-08 14:00:00,23.77,23.78,23.75,23.75,38900.0,16.5442,16.5512,16.5303,16.5303,38900.0
2009-07-08 14:10:00,23.75,23.75,23.61,23.62,49100.0,16.5303,16.5303,16.4329,16.4398,49100.0
2009-07-08 14:20:00,23.63,23.67,23.57,23.6,51700.0,16.4468,16.4746,16.405,16.4259,51700.0
2009-07-08 14:30:00,23.61,23.63,23.51,23.63,44600.0,16.4329,16.4468,16.3633,16.4468,44600.0
2009-07-08 14:40:00,23.62,23.62,23.57,23.58,31900.0,16.4398,16.4398,16.405,16.412,31900.0
2009-07-08 14:50:00,23.58,23.67,23.58,23.66,47400.0,16.412,16.4746,16.412,16.4677,47400.0
2009-07-08 15:00:00,23.67,23.74,23.66,23.7,70600.0,16.4746,16.5233,16.4677,16.4955,70600.0
2009-07-08 15:10:00,23.71,23.74,23.66,23.69,62400.0,16.5025,16.5233,16.4677,16.4885,62400.0
2009-07-08 15:20:00,23.69,23.72,23.58,23.66,85900.0,16.4885,16.5094,16.412,16.4677,85900.0
2009-07-08 15:30:00,23.66,23.75,23.65,23.73,87400.0,16.4677,16.5303,16.4607,16.5164,87400.0
2009-07-08 15:40:00,23.73,23.88,23.72,23.88,164800.0,16.5164,16.6208,16.5094,16.6208,164800.0
2009-07-08 15:50:00,23.87,23.9,23.81,23.86,287300.0,16.6138,16.6347,16.5721,16.6069,287300.0
2009-07-09 09:30:00,23.87,23.94,23.67,23.88,72800.0,16.6138,16.6626,16.4746,16.6208,72800.0
2009-07-09 09:40:00,23.88,23.91,23.78,23.82,111600.0,16.6208,16.6417,16.5512,16.579,111600.0
2009-07-09 09:50:00,23.81,23.88,23.79,23.86,26400.0,16.5721,16.6208,16.5581,16.6069,26400.0
2009-07-09 10:00:00,23.86,23.94,23.79,23.91,82300.0,16.6069,16.6626,16.5581,16.6417,82300.0
2009-07-09 10:10:00,23.9,23.94,23.88,23.92,41600.0,16.6347,16.6626,16.6208,16.6486,41600.0
2009-07-09 10:20:00,23.92,23.92,23.67,23.76,73900.0,16.6486,16.6486,16.4746,16.5373,73900.0
2009-07-09 10:30:00,23.75,23.79,23.67,23.7,35300.0,16.5303,16.5581,16.4746,16.4955,35300.0
2009-07-09 10:40:00,23.71,23.81,23.69,23.71,28000.0,16.5025,16.5721,16.4885,16.5025,28000.0
2009-07-09 10:50:00,23.7,23.74,23.67,23.7,21200.0,16.4955,16.5233,16.4746,16.4955,21200.0
2009-07-09 11:00:00,23.69,23.69,23.54,23.55,32900.0,16.4885,16.4885,16.3841,16.3911,32900.0
2009-07-09 11:10:00,23.55,23.6,23.54,23.56,34900.0,16.3911,16.4259,16.3841,16.3981,34900.0
2009-07-09 11:20:00,23.56,23.6,23.53,23.54,37500.0,16.3981,16.4259,16.3772,16.3841,37500.0
2009-07-09 11:30:00,23.54,23.61,23.48,23.58,45200.0,16.3841,16.4329,16.3424,16.412,45200.0
2009-07-09 11:40:00,23.59,23.63,23.54,23.61,43400.0,16.4189,16.4468,16.3841,16.4329,43400.0
2009-07-09 11:50:00,23.61,23.62,23.51,23.52,35700.0,16.4329,16.4398,16.3633,16.3702,35700.0
2009-07-09 12:00:00,23.51,23.6,23.5,23.6,37200.0,16.3633,16.4259,16.3563,16.4259,37200.0
2009-07-09 12:10:00,23.59,23.63,23.57,23.63,30700.0,16.4189,16.4468,16.405,16.4468,30700.0
2009-07-09 12:20:00,23.62,23.68,23.6,23.63,61800.0,16.4398,16.4816,16.4259,16.4468,61800.0
2009-07-09 12:30:00,23.63,23.65,23.58,23.62,37100.0,16.4468,16.4607,16.412,16.4398,37100.0
2009-07-09 12:40:00,23.62,23.62,23.58,23.59,39900.0,16.4398,16.4398,16.412,16.4189,39900.0
2009-07-09 12:50:00,23.59,23.68,23.58,23.68,34400.0,16.4189,16.4816,16.412,16.4816,34400.0
2009-07-09 13:00:00,23.68,23.68,23.56,23.6,40300.0,16.4816,16.4816,16.3981,16.4259,40300.0
2009-07-09 13:10:00,23.6,23.72,23.6,23.66,38100.0,16.4259,16.5094,16.4259,16.4677,38100.0
2009-07-09 13:20:00,23.67,23.69,23.62,23.66,34600.0,16.4746,16.4885,16.4398,16.4677,34600.0
2009-07-09 13:30:00,23.67,23.68,23.63,23.63,13800.0,16.4746,16.4816,16.4468,16.4468,13800.0
2009-07-09 13:40:00,23.62,23.69,23.62,23.69,20100.0,16.4398,16.4885,16.4398,16.4885,20100.0
2009-07-09 13:50:00,23.67,23.71,23.67,23.69,23900.0,16.4746,16.5025,16.4746,16.4885,23900.0
2009-07-09 14:00:00,23.69,23.7,23.67,23.69,12300.0,16.4885,16.4955,16.4746,16.4885,12300.0
2009-07-09 14:10:00,23.69,23.78,23.68,23.77,20600.0,16.4885,16.5512,16.4816,16.5442,20600.0
2009-07-09 14:20:00,23.77,23.82,23.75,23.77,25800.0,16.5442,16.579,16.5303,16.5442,25800.0
2009-07-09 14:30:00,23.76,23.79,23.75,23.77,21900.0,16.5373,16.5581,16.5303,16.5442,21900.0
2009-07-09 14:40:00,23.77,23.78,23.74,23.74,30800.0,16.5442,16.5512,16.5233,16.5233,30800.0
2009-07-09 14:50:00,23.74,23.76,23.66,23.67,23100.0,16.5233,16.5373,16.4677,16.4746,23100.0
2009-07-09 15:00:00,23.67,23.7,23.62,23.67,39600.0,16.4746,16.4955,16.4398,16.4746,39600.0
2009-07-09 15:10:00,23.68,23.72,23.67,23.71,38500.0,16.4816,16.5094,16.4746,16.5025,38500.0
2009-07-09 15:20:00,23.71,23.71,23.64,23.7,51400.0,16.5025,16.5025,16.4537,16.4955,51400.0
2009-07-09 15:30:00,23.7,23.71,23.6,23.64,44300.0,16.4955,16.5025,16.4259,16.4537,44300.0
2009-07-09 15:40:00,23.64,23.75,23.64,23.73,46700.0,16.4537,16.5303,16.4537,16.5164,46700.0
2009-07-09 15:50:00,23.74,23.75,23.64,23.67,144300.0,16.5233,16.5303,16.4537,16.4746,144300.0
2009-07-10 09:30:00,23.53,23.62,23.41,23.59,36100.0,16.3772,16.4398,16.2937,16.4189,36100.0
2009-07-10 09:40:00,23.62,23.66,23.53,23.66,32100.0,16.4398,16.4677,16.3772,16.4677,32100.0
2009-07-10 09:50:00,23.69,23.79,23.58,23.6,45000.0,16.4885,16.5581,16.412,16.4259,45000.0
2009-07-10 10:00:00,23.6,23.69,23.6,23.68,46600.0,16.4259,16.4885,16.4259,16.4816,46600.0
2009-07-10 10:10:00,23.67,23.84,23.08,23.77,27900.0,16.4746,16.5929,16.064,16.5442,27900.0
2009-07-10 10:20:00,23.77,23.78,23.71,23.73,47000.0,16.5442,16.5512,16.5025,16.5164,47000.0
2009-07-10 10:30:00,23.75,23.75,23.71,23.74,71000.0,16.5303,16.5303,16.5025,16.5233,71000.0
2009-07-10 10:40:00,23.74,23.84,23.73,23.83,38200.0,16.5233,16.5929,16.5164,16.586,38200.0
2009-07-10 10:50:00,23.83,23.85,23.78,23.82,59500.0,16.586,16.5999,16.5512,16.579,59500.0
2009-07-10 11:00:00,23.81,23.81,23.73,23.79,31300.0,16.5721,16.5721,16.5164,16.5581,31300.0
2009-07-10 11:10:00,23.78,23.78,23.72,23.74,44100.0,16.5512,16.5512,16.5094,16.5233,44100.0
2009-07-10 11:20:00,23.73,23.75,23.69,23.72,68100.0,16.5164,16.5303,16.4885,16.5094,68100.0
2009-07-10 11:30:00,23.72,23.75,23.7,23.73,41000.0,16.5094,16.5303,16.4955,16.5164,41000.0
2009-07-10 11:40:00,23.74,23.75,23.69,23.71,46800.0,16.5233,16.5303,16.4885,16.5025,46800.0
2009-07-10 11:50:00,23.71,23.73,23.69,23.7,26300.0,16.5025,16.5164,16.4885,16.4955,26300.0
2009-07-10 12:00:00,23.71,23.76,23.7,23.74,34600.0,16.5025,16.5373,16.4955,16.5233,34600.0
2009-07-10 12:10:00,23.74,23.8,23.72,23.77,49000.0,16.5233,16.5651,16.5094,16.5442,49000.0
2009-07-10 12:20:00,23.77,23.77,23.75,23.75,16500.0,16.5442,16.5442,16.5303,16.5303,16500.0
2009-07-10 12:30:00,23.76,23.8,23.74,23.8,26500.0,16.5373,16.5651,16.5233,16.5651,26500.0
2009-07-10 12:40:00,23.81,23.83,23.81,23.81,20900.0,16.5721,16.586,16.5721,16.5721,20900.0
2009-07-10 12:50:00,23.81,23.82,23.77,23.82,63700.0,16.5721,16.579,16.5442,16.579,63700.0
2009-07-10 13:00:00,23.83,23.91,23.83,23.91,36900.0,16.586,16.6417,16.586,16.6417,36900.0
2009-07-10 13:10:00,23.91,23.94,23.9,23.92,41500.0,16.6417,16.6626,16.6347,16.6486,41500.0
2009-07-10 13:20:00,23.91,23.92,23.82,23.86,63100.0,16.6417,16.6486,16.579,16.6069,63100.0
2009-07-10 13:30:00,23.86,23.89,23.82,23.87,26900.0,16.6069,16.6277,16.579,16.6138,26900.0
2009-07-10 13:40:00,23.87,23.93,23.85,23.91,74000.0,16.6138,16.6556,16.5999,16.6417,74000.0
2009-07-10 13:50:00,23.91,23.96,23.91,23.96,20800.0,16.6417,16.6765,16.6417,16.6765,20800.0
2009-07-10 14:00:00,23.96,23.97,23.91,23.95,37600.0,16.6765,16.6834,16.6417,16.6695,37600.0
2009-07-10 14:10:00,23.95,23.96,23.91,23.96,26900.0,16.6695,16.6765,16.6417,16.6765,26900.0
2009-07-10 14:20:00,23.96,23.96,23.9,23.92,29500.0,16.6765,16.6765,16.6347,16.6486,29500.0
2009-07-10 14:30:00,23.91,23.92,23.9,23.91,15700.0,16.6417,16.6486,16.6347,16.6417,15700.0
2009-07-10 14:40:00,23.9,23.93,23.86,23.92,35700.0,16.6347,16.6556,16.6069,16.6486,35700.0
2009-07-10 14:50:00,23.93,23.95,23.89,23.93,76900.0,16.6556,16.6695,16.6277,16.6556,76900.0
2009-07-10 15:00:00,23.93,23.97,23.92,23.94,85200.0,16.6556,16.6834,16.6486,16.6626,85200.0
2009-07-10 15:10:00,23.94,24.01,23.93,23.99,65700.0,16.6626,16.7113,16.6556,16.6974,65700.0
2009-07-10 15:20:00,23.98,24.01,23.97,23.99,97400.0,16.6904,16.7113,16.6834,16.6974,97400.0
2009-07-10 15:30:00,23.99,24.0,23.92,23.96,54900.0,16.6974,16.7043,16.6486,16.6765,54900.0
2009-07-10 15:40:00,23.96,24.06,23.92,24.05,144300.0,16.6765,16.7461,16.6486,16.7391,144300.0
2009-07-10 15:50:00,24.06,24.06,23.97,24.0,172000.0,16.7461,16.7461,16.6834,16.7043,172000.0
2009-07-13 09:30:00,23.92,24.18,23.92,24.1,36700.0,16.6486,16.8296,16.6486,16.7739,36700.0
2009-07-13 09:40:00,24.07,24.14,23.99,24.06,47100.0,16.753,16.8018,16.6974,16.7461,47100.0
2009-07-13 09:50:00,24.07,24.08,23.99,24.01,68300.0,16.753,16.76,16.6974,16.7113,68300.0
2009-07-13 10:00:00,24.01,24.02,23.96,24.01,124300.0,16.7113,16.7182,16.6765,16.7113,124300.0
2009-07-13 10:10:00,24.01,24.01,23.93,23.96,75300.0,16.7113,16.7113,16.6556,16.6765,75300.0
2009-07-13 10:20:00,23.97,24.0,23.94,24.0,34800.0,16.6834,16.7043,16.6626,16.7043,34800.0
2009-07-13 10:30:00,24.0,24.03,23.97,23.97,170000.0,16.7043,16.7252,16.6834,16.6834,170000.0
2009-07-13 10:40:00,23.98,24.07,23.98,24.04,55200.0,16.6904,16.753,16.6904,16.7322,55200.0
2009-07-13 10:50:00,24.03,24.13,24.0,24.13,23900.0,16.7252,16.7948,16.7043,16.7948,23900.0
2009-07-13 11:00:00,24.13,24.15,24.03,24.03,25900.0,16.7948,16.8087,16.7252,16.7252,25900.0
2009-07-13 11:10:00,24.04,24.05,24.01,24.03,15400.0,16.7322,16.7391,16.7113,16.7252,15400.0
2009-07-13 11:20:00,24.03,24.04,24.0,24.0,14900.0,16.7252,16.7322,16.7043,16.7043,14900.0
2009-07-13 11:30:00,24.0,24.19,24.0,24.16,58600.0,16.7043,16.8366,16.7043,16.8157,58600.0
2009-07-13 11:40:00,24.16,24.23,24.13,24.2,32400.0,16.8157,16.8644,16.7948,16.8435,32400.0
2009-07-13 11:50:00,24.21,24.24,24.13,24.13,33100.0,16.8505,16.8714,16.7948,16.7948,33100.0
2009-07-13 12:00:00,24.13,24.18,24.09,24.09,15000.0,16.7948,16.8296,16.767,16.767,15000.0
2009-07-13 12:10:00,24.1,24.1,24.07,24.09,5800.0,16.7739,16.7739,16.753,16.767,5800.0
2009-07-13 12:20:00,24.08,24.1,24.05,24.09,16300.0,16.76,16.7739,16.7391,16.767,16300.0
2009-07-13 12:30:00,24.09,24.12,24.09,24.09,13100.0,16.767,16.7878,16.767,16.767,13100.0
2009-07-13 12:40:00,24.1,24.14,24.08,24.08,23200.0,16.7739,16.8018,16.76,16.76,23200.0
2009-07-13 12:50:00,24.08,24.1,24.06,24.07,24500.0,16.76,16.7739,16.7461,16.753,24500.0
2009-07-13 13:00:00,24.08,24.12,24.06,24.12,11100.0,16.76,16.7878,16.7461,16.7878,11100.0
2009-07-13 13:10:00,24.11,24.16,24.09,24.14,21900.0,16.7809,16.8157,16.767,16.8018,21900.0
2009-07-13 13:20:00,24.14,24.18,24.14,24.16,16900.0,16.8018,16.8296,16.8018,16.8157,16900.0
2009-07-13 13:30:00,24.17,24.2,24.15,24.18,40600.0,16.8226,16.8435,16.8087,16.8296,40600.0
2009-07-13 13:40:00,24.18,24.21,24.18,24.19,31200.0,16.8296,16.8505,16.8296,16.8366,31200.0
2009-07-13 13:50:00,24.19,24.25,24.19,24.23,65700.0,16.8366,16.8783,16.8366,16.8644,65700.0
2009-07-13 14:00:00,24.24,24.26,24.19,24.2,56700.0,16.8714,16.8853,16.8366,16.8435,56700.0
2009-07-13 14:10:00,24.2,24.23,24.19,24.22,32100.0,16.8435,16.8644,16.8366,16.8574,32100.0
2009-07-13 14:20:00,24.23,24.28,24.21,24.25,45000.0,16.8644,16.8992,16.8505,16.8783,45000.0
2009-07-13 14:30:00,24.25,24.28,24.23,24.28,141000.0,16.8783,16.8992,16.8644,16.8992,141000.0
2009-07-13 14:40:00,24.28,24.28,24.22,24.26,90100.0,16.8992,16.8992,16.8574,16.8853,90100.0
2009-07-13 14:50:00,24.27,24.32,24.22,24.3,269200.0,16.8922,16.927,16.8574,16.9131,269200.0
2009-07-13 15:00:00,24.3,24.41,24.29,24.38,79500.0,16.9131,16.9897,16.9062,16.9688,79500.0
2009-07-13 15:10:00,24.38,24.41,24.32,24.4,99300.0,16.9688,16.9897,16.927,16.9827,99300.0
2009-07-13 15:20:00,24.39,24.46,24.37,24.46,125200.0,16.9758,17.0245,16.9618,17.0245,125200.0
2009-07-13 15:30:00,24.46,24.53,24.42,24.53,260100.0,17.0245,17.0732,16.9966,17.0732,260100.0
2009-07-13 15:40:00,24.53,24.59,24.48,24.5,133400.0,17.0732,17.115,17.0384,17.0523,133400.0
2009-07-13 15:50:00,24.51,24.58,24.49,24.58,184100.0,17.0593,17.108,17.0454,17.108,184100.0
2009-07-14 09:30:00,24.43,24.66,24.36,24.41,30500.0,17.0036,17.1637,16.9549,16.9897,30500.0
2009-07-14 09:40:00,24.46,24.5,24.37,24.49,25500.0,17.0245,17.0523,16.9618,17.0454,25500.0
2009-07-14 09:50:00,24.49,24.55,24.44,24.46,54200.0,17.0454,17.0871,17.0106,17.0245,54200.0
2009-07-14 10:00:00,24.46,24.62,24.44,24.56,96400.0,17.0245,17.1358,17.0106,17.0941,96400.0
2009-07-14 10:10:00,24.55,24.56,24.45,24.49,34800.0,17.0871,17.0941,17.0175,17.0454,34800.0
2009-07-14 10:20:00,24.49,24.52,24.44,24.47,64000.0,17.0454,17.0662,17.0106,17.0314,64000.0
2009-07-14 10:30:00,24.48,24.52,24.45,24.47,31200.0,17.0384,17.0662,17.0175,17.0314,31200.0
2009-07-14 10:40:00,24.47,24.51,24.43,24.47,74000.0,17.0314,17.0593,17.0036,17.0314,74000.0
2009-07-14 10:50:00,24.47,24.53,24.43,24.47,36400.0,17.0314,17.0732,17.0036,17.0314,36400.0
2009-07-14 11:00:00,24.48,24.51,24.46,24.47,31500.0,17.0384,17.0593,17.0245,17.0314,31500.0
2009-07-14 11:10:00,24.46,24.54,24.45,24.54,65200.0,17.0245,17.0802,17.0175,17.0802,65200.0
2009-07-14 11:20:00,24.53,24.61,24.52,24.57,41000.0,17.0732,17.1289,17.0662,17.101,41000.0
2009-07-14 11:30:00,24.57,24.63,24.54,24.61,40400.0,17.101,17.1428,17.0802,17.1289,40400.0
2009-07-14 11:40:00,24.61,24.63,24.6,24.62,24000.0,17.1289,17.1428,17.1219,17.1358,24000.0
2009-07-14 11:50:00,24.61,24.69,24.61,24.69,37100.0,17.1289,17.1846,17.1289,17.1846,37100.0
2009-07-14 12:00:00,24.68,24.72,24.63,24.67,56600.0,17.1776,17.2054,17.1428,17.1706,56600.0
2009-07-14 12:10:00,24.67,24.67,24.65,24.65,40600.0,17.1706,17.1706,17.1567,17.1567,40600.0
2009-07-14 12:20:00,24.65,24.67,24.63,24.66,175600.0,17.1567,17.1706,17.1428,17.1637,175600.0
2009-07-14 12:30:00,24.66,24.7,24.65,24.7,31700.0,17.1637,17.1915,17.1567,17.1915,31700.0
2009-07-14 12:40:00,24.69,24.75,24.68,24.73,47500.0,17.1846,17.2263,17.1776,17.2124,47500.0
2009-07-14 12:50:00,24.72,24.76,24.72,24.73,32200.0,17.2054,17.2333,17.2054,17.2124,32200.0
2009-07-14 13:00:00,24.73,24.76,24.72,24.76,60000.0,17.2124,17.2333,17.2054,17.2333,60000.0
2009-07-14 13:10:00,24.76,24.77,24.73,24.76,29300.0,17.2333,17.2402,17.2124,17.2333,29300.0
2009-07-14 13:20:00,24.76,24.82,24.74,24.81,58400.0,17.2333,17.275,17.2194,17.2681,58400.0
2009-07-14 13:30:00,24.8,24.82,24.78,24.81,39100.0,17.2611,17.275,17.2472,17.2681,39100.0
2009-07-14 13:40:00,24.81,24.84,24.79,24.8,40900.0,17.2681,17.289,17.2542,17.2611,40900.0
2009-07-14 13:50:00,24.81,24.82,24.78,24.8,97300.0,17.2681,17.275,17.2472,17.2611,97300.0
2009-07-14 14:00:00,24.8,24.82,24.78,24.81,73400.0,17.2611,17.275,17.2472,17.2681,73400.0
2009-07-14 14:10:00,24.81,24.9,24.81,24.87,53300.0,17.2681,17.3307,17.2681,17.3098,53300.0
2009-07-14 14:20:00,24.87,24.91,24.86,24.88,125500.0,17.3098,17.3377,17.3029,17.3168,125500.0
2009-07-14 14:30:00,24.88,24.93,24.86,24.92,67500.0,17.3168,17.3516,17.3029,17.3446,67500.0
2009-07-14 14:40:00,24.93,24.95,24.9,24.92,58100.0,17.3516,17.3655,17.3307,17.3446,58100.0
2009-07-14 14:50:00,24.92,24.96,24.91,24.95,75900.0,17.3446,17.3725,17.3377,17.3655,75900.0
2009-07-14 15:00:00,24.95,25.0,24.93,24.97,81700.0,17.3655,17.4003,17.3516,17.3794,81700.0
2009-07-14 15:10:00,24.96,25.01,24.94,25.0,66400.0,17.3725,17.4073,17.3586,17.4003,66400.0
2009-07-14 15:20:00,25.0,25.04,24.99,25.0,165800.0,17.4003,17.4282,17.3934,17.4003,165800.0
2009-07-14 15:30:00,25.01,25.02,24.99,25.0,88700.0,17.4073,17.4142,17.3934,17.4003,88700.0
2009-07-14 15:40:00,25.0,25.01,24.99,25.0,170700.0,17.4003,17.4073,17.3934,17.4003,170700.0
2009-07-14 15:50:00,25.0,25.02,24.97,25.02,129800.0,17.4003,17.4142,17.3794,17.4142,129800.0
2009-07-15 09:30:00,25.02,25.25,25.02,25.25,103400.0,17.4142,17.5743,17.4142,17.5743,103400.0
2009-07-15 09:40:00,25.28,25.3,25.16,25.18,380000.0,17.5952,17.6091,17.5117,17.5256,380000.0
2009-07-15 09:50:00,25.17,25.21,25.13,25.18,229800.0,17.5186,17.5465,17.4908,17.5256,229800.0
2009-07-15 10:00:00,25.18,25.25,25.1,25.24,135600.0,17.5256,17.5743,17.4699,17.5674,135600.0
2009-07-15 10:10:00,25.24,25.29,25.21,25.26,24000.0,17.5674,17.6022,17.5465,17.5813,24000.0
2009-07-15 10:20:00,25.26,25.28,25.21,25.23,68200.0,17.5813,17.5952,17.5465,17.5604,68200.0
2009-07-15 10:30:00,25.22,25.24,25.17,25.18,117200.0,17.5534,17.5674,17.5186,17.5256,117200.0
2009-07-15 10:40:00,25.18,25.25,25.16,25.23,135500.0,17.5256,17.5743,17.5117,17.5604,135500.0
2009-07-15 10:50:00,25.21,25.24,25.19,25.2,178000.0,17.5465,17.5674,17.5326,17.5395,178000.0
2009-07-15 11:00:00,25.2,25.33,25.2,25.32,103000.0,17.5395,17.63,17.5395,17.623,103000.0
2009-07-15 11:10:00,25.32,25.33,25.25,25.28,30000.0,17.623,17.63,17.5743,17.5952,30000.0
2009-07-15 11:20:00,25.3,25.3,25.25,25.25,28300.0,17.6091,17.6091,17.5743,17.5743,28300.0
2009-07-15 11:30:00,25.25,25.32,25.24,25.26,32000.0,17.5743,17.623,17.5674,17.5813,32000.0
2009-07-15 11:40:00,25.26,25.34,25.26,25.3,127100.0,17.5813,17.637,17.5813,17.6091,127100.0
2009-07-15 11:50:00,25.3,25.32,25.26,25.28,61300.0,17.6091,17.623,17.5813,17.5952,61300.0
2009-07-15 12:00:00,25.28,25.34,25.28,25.31,18700.0,17.5952,17.637,17.5952,17.6161,18700.0
2009-07-15 12:10:00,25.31,25.34,25.3,25.32,24600.0,17.6161,17.637,17.6091,17.623,24600.0
2009-07-15 12:20:00,25.32,25.34,25.3,25.3,15700.0,17.623,17.637,17.6091,17.6091,15700.0
2009-07-15 12:30:00,25.3,25.33,25.28,25.29,37000.0,17.6091,17.63,17.5952,17.6022,37000.0
2009-07-15 12:40:00,25.3,25.34,25.29,25.33,76400.0,17.6091,17.637,17.6022,17.63,76400.0
2009-07-15 12:50:00,25.33,25.35,25.31,25.32,33300.0,17.63,17.6439,17.6161,17.623,33300.0
2009-07-15 13:00:00,25.32,25.36,25.32,25.34,20200.0,17.623,17.6509,17.623,17.637,20200.0
2009-07-15 13:10:00,25.36,25.37,25.31,25.33,35300.0,17.6509,17.6578,17.6161,17.63,35300.0
2009-07-15 13:20:00,25.34,25.4,25.33,25.4,172200.0,17.637,17.6787,17.63,17.6787,172200.0
2009-07-15 13:30:00,25.39,25.42,25.37,25.41,30200.0,17.6718,17.6926,17.6578,17.6857,30200.0
2009-07-15 13:40:00,25.4,25.45,25.4,25.44,31900.0,17.6787,17.7135,17.6787,17.7066,31900.0
2009-07-15 13:50:00,25.44,25.5,25.44,25.5,161900.0,17.7066,17.7483,17.7066,17.7483,161900.0
2009-07-15 14:00:00,25.49,25.55,25.47,25.51,87800.0,17.7414,17.7831,17.7275,17.7553,87800.0
2009-07-15 14:10:00,25.51,25.61,25.49,25.6,48100.0,17.7553,17.8249,17.7414,17.8179,48100.0
2009-07-15 14:20:00,25.6,25.61,25.55,25.55,42800.0,17.8179,17.8249,17.7831,17.7831,42800.0
2009-07-15 14:30:00,25.56,25.65,25.56,25.62,128200.0,17.7901,17.8527,17.7901,17.8319,128200.0
2009-07-15 14:40:00,25.61,25.65,25.56,25.65,104500.0,17.8249,17.8527,17.7901,17.8527,104500.0
2009-07-15 14:50:00,25.65,25.7,25.62,25.69,103000.0,17.8527,17.8875,17.8319,17.8806,103000.0
2009-07-15 15:00:00,25.7,25.73,25.64,25.73,227100.0,17.8875,17.9084,17.8458,17.9084,227100.0
2009-07-15 15:10:00,25.72,25.77,25.69,25.7,59900.0,17.9015,17.9363,17.8806,17.8875,59900.0
2009-07-15 15:20:00,25.71,25.71,25.57,25.58,81200.0,17.8945,17.8945,17.7971,17.804,81200.0
2009-07-15 15:30:00,25.58,25.65,25.55,25.62,93800.0,17.804,17.8527,17.7831,17.8319,93800.0
2009-07-15 15:40:00,25.62,25.71,25.61,25.69,319800.0,17.8319,17.8945,17.8249,17.8806,319800.0
2009-07-15 15:50:00,25.68,25.78,25.66,25.73,300500.0,17.8736,17.9432,17.8597,17.9084,300500.0
2009-07-16 09:30:00,25.67,26.0,25.61,25.76,84600.0,17.8667,18.0963,17.8249,17.9293,84600.0
2009-07-16 09:40:00,25.76,25.82,25.71,25.8,45400.0,17.9293,17.9711,17.8945,17.9571,45400.0
2009-07-16 09:50:00,25.8,25.82,25.56,25.56,53800.0,17.9571,17.9711,17.7901,17.7901,53800.0
2009-07-16 10:00:00,25.57,25.57,25.37,25.39,37100.0,17.7971,17.7971,17.6578,17.6718,37100.0
2009-07-16 10:10:00,25.38,25.47,25.36,25.39,34100.0,17.6648,17.7275,17.6509,17.6718,34100.0
2009-07-16 10:20:00,25.4,25.58,25.4,25.57,124800.0,17.6787,17.804,17.6787,17.7971,124800.0
2009-07-16 10:30:00,25.57,25.67,25.57,25.64,30600.0,17.7971,17.8667,17.7971,17.8458,30600.0
2009-07-16 10:40:00,25.65,25.67,25.6,25.6,10400.0,17.8527,17.8667,17.8179,17.8179,10400.0
2009-07-16 10:50:00,25.59,25.63,25.54,25.6,17800.0,17.811,17.8388,17.7762,17.8179,17800.0
2009-07-16 11:00:00,25.6,25.64,25.6,25.6,98800.0,17.8179,17.8458,17.8179,17.8179,98800.0
2009-07-16 11:10:00,25.58,25.58,25.52,25.57,40100.0,17.804,17.804,17.7623,17.7971,40100.0
2009-07-16 11:20:00,25.55,25.6,25.55,25.58,55500.0,17.7831,17.8179,17.7831,17.804,55500.0
2009-07-16 11:30:00,25.57,25.59,25.57,25.59,18900.0,17.7971,17.811,17.7971,17.811,18900.0
2009-07-16 11:40:00,25.6,25.65,25.59,25.61,23600.0,17.8179,17.8527,17.811,17.8249,23600.0
2009-07-16 11:50:00,25.6,25.68,25.6,25.68,18900.0,17.8179,17.8736,17.8179,17.8736,18900.0
2009-07-16 12:00:00,25.7,25.73,25.68,25.71,39500.0,17.8875,17.9084,17.8736,17.8945,39500.0
2009-07-16 12:10:00,25.71,25.74,25.7,25.71,242900.0,17.8945,17.9154,17.8875,17.8945,242900.0
2009-07-16 12:20:00,25.72,25.75,25.71,25.75,26100.0,17.9015,17.9223,17.8945,17.9223,26100.0
2009-07-16 12:30:00,25.75,25.75,25.72,25.72,34800.0,17.9223,17.9223,17.9015,17.9015,34800.0
2009-07-16 12:40:00,25.73,25.8,25.71,25.75,39600.0,17.9084,17.9571,17.8945,17.9223,39600.0
2009-07-16 12:50:00,25.75,25.81,25.73,25.79,39800.0,17.9223,17.9641,17.9084,17.9502,39800.0
2009-07-16 13:00:00,25.8,25.83,25.79,25.81,154100.0,17.9571,17.978,17.9502,17.9641,154100.0
2009-07-16 13:10:00,25.81,25.85,25.79,25.81,299500.0,17.9641,17.9919,17.9502,17.9641,299500.0
2009-07-16 13:20:00,25.81,25.83,25.79,25.8,27700.0,17.9641,17.978,17.9502,17.9571,27700.0
2009-07-16 13:30:00,25.81,25.81,25.75,25.75,20500.0,17.9641,17.9641,17.9223,17.9223,20500.0
2009-07-16 13:40:00,25.75,25.84,25.74,25.82,26300.0,17.9223,17.985,17.9154,17.9711,26300.0
2009-07-16 13:50:00,25.83,25.94,25.83,25.92,58700.0,17.978,18.0546,17.978,18.0407,58700.0
2009-07-16 14:00:00,25.92,26.0,25.79,25.83,104200.0,18.0407,18.0963,17.9502,17.978,104200.0
2009-07-16 14:10:00,25.82,25.88,25.77,25.81,44900.0,17.9711,18.0128,17.9363,17.9641,44900.0
2009-07-16 14:20:00,25.81,25.94,25.81,25.93,34600.0,17.9641,18.0546,17.9641,18.0476,34600.0
2009-07-16 14:30:00,25.93,25.93,25.85,25.92,36300.0,18.0476,18.0476,17.9919,18.0407,36300.0
2009-07-16 14:40:00,25.92,25.96,25.89,25.95,30500.0,18.0407,18.0685,18.0198,18.0615,30500.0
2009-07-16 14:50:00,25.95,25.97,25.92,25.92,22500.0,18.0615,18.0755,18.0407,18.0407,22500.0
2009-07-16 15:00:00,25.93,25.93,25.85,25.86,45900.0,18.0476,18.0476,17.9919,17.9989,45900.0
2009-07-16 15:10:00,25.86,25.89,25.81,25.81,69200.0,17.9989,18.0198,17.9641,17.9641,69200.0
2009-07-16 15:20:00,25.81,25.94,25.81,25.94,30700.0,17.9641,18.0546,17.9641,18.0546,30700.0
2009-07-16 15:30:00,25.94,25.95,25.89,25.9,42200.0,18.0546,18.0615,18.0198,18.0267,42200.0
2009-07-16 15:40:00,25.9,26.0,25.89,25.96,93600.0,18.0267,18.0963,18.0198,18.0685,93600.0
2009-07-16 15:50:00,25.96,26.0,25.94,25.94,225100.0,18.0685,18.0963,18.0546,18.0546,225100.0
2009-07-17 09:30:00,25.81,26.37,25.2,25.87,466800.0,17.9641,18.3539,17.5395,18.0059,466800.0
2009-07-17 09:40:00,25.88,26.02,25.88,26.0,395300.0,18.0128,18.1103,18.0128,18.0963,395300.0
2009-07-17 09:50:00,26.0,26.03,25.95,26.02,121600.0,18.0963,18.1172,18.0615,18.1103,121600.0
2009-07-17 10:00:00,26.01,26.02,25.99,26.0,101700.0,18.1033,18.1103,18.0894,18.0963,101700.0
2009-07-17 10:10:00,25.99,26.0,25.93,25.99,78600.0,18.0894,18.0963,18.0476,18.0894,78600.0
2009-07-17 10:20:00,25.99,26.03,25.98,26.02,58300.0,18.0894,18.1172,18.0824,18.1103,58300.0
2009-07-17 10:30:00,26.01,26.03,26.0,26.0,22600.0,18.1033,18.1172,18.0963,18.0963,22600.0
2009-07-17 10:40:00,26.0,26.02,25.99,25.99,21300.0,18.0963,18.1103,18.0894,18.0894,21300.0
2009-07-17 10:50:00,26.0,26.07,25.99,26.04,49300.0,18.0963,18.1451,18.0894,18.1242,49300.0
2009-07-17 11:00:00,26.05,26.05,26.0,26.01,104100.0,18.1311,18.1311,18.0963,18.1033,104100.0
2009-07-17 11:10:00,26.02,26.05,26.0,26.05,59800.0,18.1103,18.1311,18.0963,18.1311,59800.0
2009-07-17 11:20:00,26.04,26.05,25.99,26.0,83600.0,18.1242,18.1311,18.0894,18.0963,83600.0
2009-07-17 11:30:00,26.0,26.02,25.99,26.0,33700.0,18.0963,18.1103,18.0894,18.0963,33700.0
2009-07-17 11:40:00,26.0,26.01,25.93,26.0,39200.0,18.0963,18.1033,18.0476,18.0963,39200.0
2009-07-17 11:50:00,25.99,26.0,25.98,25.98,48200.0,18.0894,18.0963,18.0824,18.0824,48200.0
2009-07-17 12:00:00,25.99,26.02,25.98,26.01,70400.0,18.0894,18.1103,18.0824,18.1033,70400.0
2009-07-17 12:10:00,26.0,26.0,25.99,25.99,13300.0,18.0963,18.0963,18.0894,18.0894,13300.0
2009-07-17 12:20:00,25.99,26.02,25.99,26.0,31400.0,18.0894,18.1103,18.0894,18.0963,31400.0
2009-07-17 12:30:00,26.0,26.03,25.99,26.03,19700.0,18.0963,18.1172,18.0894,18.1172,19700.0
2009-07-17 12:40:00,26.02,26.13,26.02,26.12,46100.0,18.1103,18.1868,18.1103,18.1799,46100.0
2009-07-17 12:50:00,26.11,26.16,26.09,26.15,37400.0,18.1729,18.2077,18.159,18.2007,37400.0
2009-07-17 13:00:00,26.15,26.19,26.15,26.15,42900.0,18.2007,18.2286,18.2007,18.2007,42900.0
2009-07-17 13:10:00,26.15,26.17,26.14,26.16,36300.0,18.2007,18.2147,18.1938,18.2077,36300.0
2009-07-17 13:20:00,26.16,26.24,26.15,26.24,35000.0,18.2077,18.2634,18.2007,18.2634,35000.0
2009-07-17 13:30:00,26.23,26.3,26.23,26.25,69700.0,18.2564,18.3051,18.2564,18.2703,69700.0
2009-07-17 13:40:00,26.24,26.24,26.16,26.17,28100.0,18.2634,18.2634,18.2077,18.2147,28100.0
2009-07-17 13:50:00,26.17,26.18,26.14,26.15,38400.0,18.2147,18.2216,18.1938,18.2007,38400.0
2009-07-17 14:00:00,26.15,26.16,26.14,26.15,16700.0,18.2007,18.2077,18.1938,18.2007,16700.0
2009-07-17 14:10:00,26.15,26.18,26.14,26.15,26900.0,18.2007,18.2216,18.1938,18.2007,26900.0
2009-07-17 14:20:00,26.15,26.16,26.1,26.1,27400.0,18.2007,18.2077,18.1659,18.1659,27400.0
2009-07-17 14:30:00,26.11,26.11,26.05,26.07,27700.0,18.1729,18.1729,18.1311,18.1451,27700.0
2009-07-17 14:40:00,26.07,26.09,26.05,26.08,24100.0,18.1451,18.159,18.1311,18.152,24100.0
2009-07-17 14:50:00,26.07,26.08,26.02,26.05,49300.0,18.1451,18.152,18.1103,18.1311,49300.0
2009-07-17 15:00:00,26.05,26.07,26.02,26.06,105100.0,18.1311,18.1451,18.1103,18.1381,105100.0
2009-07-17 15:10:00,26.06,26.07,26.06,26.07,29400.0,18.1381,18.1451,18.1381,18.1451,29400.0
2009-07-17 15:20:00,26.07,26.09,26.07,26.09,24100.0,18.1451,18.159,18.1451,18.159,24100.0
2009-07-17 15:30:00,26.09,26.11,26.06,26.06,86200.0,18.159,18.1729,18.1381,18.1381,86200.0
2009-07-17 15:40:00,26.07,26.19,26.07,26.19,111400.0,18.1451,18.2286,18.1451,18.2286,111400.0
2009-07-17 15:50:00,26.18,26.26,26.18,26.24,296700.0,18.2216,18.2773,18.2216,18.2634,296700.0
2009-07-20 09:30:00,26.26,26.49,26.05,26.44,154200.0,18.2773,18.4374,18.1311,18.4026,154200.0
2009-07-20 09:40:00,26.44,26.48,26.42,26.45,37800.0,18.4026,18.4304,18.3887,18.4095,37800.0
2009-07-20 09:50:00,26.44,26.5,26.44,26.47,24700.0,18.4026,18.4443,18.4026,18.4235,24700.0
2009-07-20 10:00:00,26.48,26.59,26.42,26.44,125400.0,18.4304,18.507,18.3887,18.4026,125400.0
2009-07-20 10:10:00,26.44,26.5,26.37,26.48,34000.0,18.4026,18.4443,18.3539,18.4304,34000.0
2009-07-20 10:20:00,26.49,26.5,26.4,26.46,32100.0,18.4374,18.4443,18.3747,18.4165,32100.0
2009-07-20 10:30:00,26.45,26.47,26.41,26.45,75700.0,18.4095,18.4235,18.3817,18.4095,75700.0
2009-07-20 10:40:00,26.44,26.45,26.42,26.43,50100.0,18.4026,18.4095,18.3887,18.3956,50100.0
2009-07-20 10:50:00,26.44,26.45,26.36,26.37,81900.0,18.4026,18.4095,18.3469,18.3539,81900.0
2009-07-20 11:00:00,26.36,26.38,26.22,26.22,64000.0,18.3469,18.3608,18.2495,18.2495,64000.0
2009-07-20 11:10:00,26.22,26.23,26.13,26.18,51500.0,18.2495,18.2564,18.1868,18.2216,51500.0
2009-07-20 11:20:00,26.18,26.26,26.16,26.26,35000.0,18.2216,18.2773,18.2077,18.2773,35000.0
2009-07-20 11:30:00,26.26,26.33,26.24,26.26,57700.0,18.2773,18.326,18.2634,18.2773,57700.0
2009-07-20 11:40:00,26.26,26.28,26.25,26.28,10400.0,18.2773,18.2912,18.2703,18.2912,10400.0
2009-07-20 11:50:00,26.28,26.28,26.23,26.24,11100.0,18.2912,18.2912,18.2564,18.2634,11100.0
2009-07-20 12:00:00,26.25,26.31,26.24,26.26,27900.0,18.2703,18.3121,18.2634,18.2773,27900.0
2009-07-20 12:10:00,26.27,26.27,26.25,26.25,12800.0,18.2843,18.2843,18.2703,18.2703,12800.0
2009-07-20 12:20:00,26.25,26.29,26.25,26.28,12300.0,18.2703,18.2982,18.2703,18.2912,12300.0
2009-07-20 12:30:00,26.29,26.33,26.29,26.3,13300.0,18.2982,18.326,18.2982,18.3051,13300.0
2009-07-20 12:40:00,26.3,26.32,26.29,26.31,8800.0,18.3051,18.3191,18.2982,18.3121,8800.0
2009-07-20 12:50:00,26.31,26.32,26.28,26.31,14300.0,18.3121,18.3191,18.2912,18.3121,14300.0
2009-07-20 13:00:00,26.32,26.33,26.3,26.31,14600.0,18.3191,18.326,18.3051,18.3121,14600.0
2009-07-20 13:10:00,26.31,26.32,26.24,26.25,17200.0,18.3121,18.3191,18.2634,18.2703,17200.0
2009-07-20 13:20:00,26.25,26.25,26.21,26.21,12500.0,18.2703,18.2703,18.2425,18.2425,12500.0
2009-07-20 13:30:00,26.21,26.22,26.17,26.17,47100.0,18.2425,18.2495,18.2147,18.2147,47100.0
2009-07-20 13:40:00,26.17,26.21,26.16,26.21,18100.0,18.2147,18.2425,18.2077,18.2425,18100.0
2009-07-20 13:50:00,26.2,26.25,26.2,26.25,10300.0,18.2355,18.2703,18.2355,18.2703,10300.0
2009-07-20 14:00:00,26.24,26.28,26.24,26.27,25200.0,18.2634,18.2912,18.2634,18.2843,25200.0
2009-07-20 14:10:00,26.28,26.34,26.28,26.34,15200.0,18.2912,18.333,18.2912,18.333,15200.0
2009-07-20 14:20:00,26.34,26.35,26.27,26.3,26400.0,18.333,18.3399,18.2843,18.3051,26400.0
2009-07-20 14:30:00,26.3,26.33,26.3,26.3,17700.0,18.3051,18.326,18.3051,18.3051,17700.0
2009-07-20 14:40:00,26.3,26.36,26.3,26.33,15800.0,18.3051,18.3469,18.3051,18.326,15800.0
2009-07-20 14:50:00,26.32,26.35,26.3,26.3,19500.0,18.3191,18.3399,18.3051,18.3051,19500.0
2009-07-20 15:00:00,26.31,26.44,26.3,26.43,30800.0,18.3121,18.4026,18.3051,18.3956,30800.0
2009-07-20 15:10:00,26.44,26.45,26.38,26.38,50400.0,18.4026,18.4095,18.3608,18.3608,50400.0
2009-07-20 15:20:00,26.38,26.41,26.36,26.38,40600.0,18.3608,18.3817,18.3469,18.3608,40600.0
2009-07-20 15:30:00,26.38,26.41,26.36,26.4,47900.0,18.3608,18.3817,18.3469,18.3747,47900.0
2009-07-20 15:40:00,26.4,26.46,26.4,26.41,102300.0,18.3747,18.4165,18.3747,18.3817,102300.0
2009-07-20 15:50:00,26.41,26.46,26.39,26.43,185500.0,18.3817,18.4165,18.3678,18.3956,185500.0
2009-07-21 09:30:00,26.62,26.94,26.4,26.94,79800.0,18.5279,18.7506,18.3747,18.7506,79800.0
2009-07-21 09:40:00,26.93,26.95,26.7,26.79,37800.0,18.7436,18.7575,18.5835,18.6462,37800.0
2009-07-21 09:50:00,26.79,26.81,26.74,26.75,24600.0,18.6462,18.6601,18.6114,18.6183,24600.0
2009-07-21 10:00:00,26.75,26.83,26.69,26.73,66300.0,18.6183,18.674,18.5766,18.6044,66300.0
2009-07-21 10:10:00,26.72,26.74,26.64,26.64,86600.0,18.5975,18.6114,18.5418,18.5418,86600.0
2009-07-21 10:20:00,26.64,26.65,26.49,26.49,36400.0,18.5418,18.5487,18.4374,18.4374,36400.0
2009-07-21 10:30:00,26.5,26.57,26.49,26.55,26300.0,18.4443,18.4931,18.4374,18.4791,26300.0
2009-07-21 10:40:00,26.55,26.55,26.36,26.38,35200.0,18.4791,18.4791,18.3469,18.3608,35200.0
2009-07-21 10:50:00,26.37,26.38,26.29,26.34,47400.0,18.3539,18.3608,18.2982,18.333,47400.0
2009-07-21 11:00:00,26.34,26.35,26.29,26.29,27600.0,18.333,18.3399,18.2982,18.2982,27600.0
2009-07-21 11:10:00,26.29,26.3,26.18,26.19,68400.0,18.2982,18.3051,18.2216,18.2286,68400.0
2009-07-21 11:20:00,26.19,26.2,26.11,26.12,80100.0,18.2286,18.2355,18.1729,18.1799,80100.0
2009-07-21 11:30:00,26.11,26.16,26.03,26.13,76400.0,18.1729,18.2077,18.1172,18.1868,76400.0
2009-07-21 11:40:00,26.13,26.14,26.09,26.11,30300.0,18.1868,18.1938,18.159,18.1729,30300.0
2009-07-21 11:50:00,26.11,26.13,25.99,26.0,34600.0,18.1729,18.1868,18.0894,18.0963,34600.0
2009-07-21 12:00:00,26.0,26.01,25.99,26.01,124700.0,18.0963,18.1033,18.0894,18.1033,124700.0
2009-07-21 12:10:00,26.01,26.05,26.0,26.02,20500.0,18.1033,18.1311,18.0963,18.1103,20500.0
2009-07-21 12:20:00,26.03,26.07,26.0,26.05,18000.0,18.1172,18.1451,18.0963,18.1311,18000.0
2009-07-21 12:30:00,26.06,26.07,25.97,26.03,30600.0,18.1381,18.1451,18.0755,18.1172,30600.0
2009-07-21 12:40:00,26.02,26.02,25.98,25.99,17400.0,18.1103,18.1103,18.0824,18.0894,17400.0
2009-07-21 12:50:00,25.98,25.99,25.9,25.93,34600.0,18.0824,18.0894,18.0267,18.0476,34600.0
2009-07-21 13:00:00,25.93,25.93,25.87,25.91,103900.0,18.0476,18.0476,18.0059,18.0337,103900.0
2009-07-21 13:10:00,25.91,25.94,25.9,25.94,14300.0,18.0337,18.0546,18.0267,18.0546,14300.0
2009-07-21 13:20:00,25.93,26.01,25.93,25.97,108700.0,18.0476,18.1033,18.0476,18.0755,108700.0
2009-07-21 13:30:00,25.97,26.04,25.97,26.04,28600.0,18.0755,18.1242,18.0755,18.1242,28600.0
2009-07-21 13:40:00,26.04,26.13,26.04,26.12,26100.0,18.1242,18.1868,18.1242,18.1799,26100.0
2009-07-21 13:50:00,26.12,26.13,26.07,26.12,31400.0,18.1799,18.1868,18.1451,18.1799,31400.0
2009-07-21 14:00:00,26.12,26.16,26.11,26.15,23900.0,18.1799,18.2077,18.1729,18.2007,23900.0
2009-07-21 14:10:00,26.15,26.19,26.13,26.18,20300.0,18.2007,18.2286,18.1868,18.2216,20300.0
2009-07-21 14:20:00,26.18,26.18,26.12,26.13,26800.0,18.2216,18.2216,18.1799,18.1868,26800.0
2009-07-21 14:30:00,26.13,26.19,26.12,26.17,41000.0,18.1868,18.2286,18.1799,18.2147,41000.0
2009-07-21 14:40:00,26.17,26.17,26.11,26.15,33500.0,18.2147,18.2147,18.1729,18.2007,33500.0
2009-07-21 14:50:00,26.15,26.17,26.12,26.14,25600.0,18.2007,18.2147,18.1799,18.1938,25600.0
2009-07-21 15:00:00,26.15,26.21,26.14,26.2,44000.0,18.2007,18.2425,18.1938,18.2355,44000.0
2009-07-21 15:10:00,26.2,26.21,26.16,26.19,26700.0,18.2355,18.2425,18.2077,18.2286,26700.0
2009-07-21 15:20:00,26.2,26.23,26.18,26.22,57200.0,18.2355,18.2564,18.2216,18.2495,57200.0
2009-07-21 15:30:00,26.22,26.28,26.21,26.27,39100.0,18.2495,18.2912,18.2425,18.2843,39100.0
2009-07-21 15:40:00,26.27,26.33,26.27,26.33,89900.0,18.2843,18.326,18.2843,18.326,89900.0
2009-07-21 15:50:00,26.32,26.38,26.32,26.38,149800.0,18.3191,18.3608,18.3191,18.3608,149800.0
2009-07-22 09:30:00,26.31,26.5,26.07,26.48,32000.0,18.3121,18.4443,18.1451,18.4304,32000.0
2009-07-22 09:40:00,26.49,26.5,26.34,26.39,24700.0,18.4374,18.4443,18.333,18.3678,24700.0
2009-07-22 09:50:00,26.39,26.42,26.3,26.3,42700.0,18.3678,18.3887,18.3051,18.3051,42700.0
2009-07-22 10:00:00,26.31,26.38,26.19,26.19,88000.0,18.3121,18.3608,18.2286,18.2286,88000.0
2009-07-22 10:10:00,26.2,26.2,26.0,26.03,134900.0,18.2355,18.2355,18.0963,18.1172,134900.0
2009-07-22 10:20:00,26.03,26.05,25.89,25.89,220100.0,18.1172,18.1311,18.0198,18.0198,220100.0
2009-07-22 10:30:00,25.9,25.97,25.84,25.97,74000.0,18.0267,18.0755,17.985,18.0755,74000.0
2009-07-22 10:40:00,25.98,26.12,25.98,26.12,47900.0,18.0824,18.1799,18.0824,18.1799,47900.0
2009-07-22 10:50:00,26.11,26.24,26.1,26.24,41100.0,18.1729,18.2634,18.1659,18.2634,41100.0
2009-07-22 11:00:00,26.25,26.29,26.22,26.24,33400.0,18.2703,18.2982,18.2495,18.2634,33400.0
2009-07-22 11:10:00,26.24,26.24,26.17,26.17,26700.0,18.2634,18.2634,18.2147,18.2147,26700.0
2009-07-22 11:20:00,26.17,26.18,26.13,26.15,29800.0,18.2147,18.2216,18.1868,18.2007,29800.0
2009-07-22 11:30:00,26.15,26.17,26.07,26.13,62000.0,18.2007,18.2147,18.1451,18.1868,62000.0
2009-07-22 11:40:00,26.14,26.19,26.13,26.19,18000.0,18.1938,18.2286,18.1868,18.2286,18000.0
2009-07-22 11:50:00,26.19,26.23,26.14,26.2,38300.0,18.2286,18.2564,18.1938,18.2355,38300.0
2009-07-22 12:00:00,26.2,26.22,26.18,26.2,24100.0,18.2355,18.2495,18.2216,18.2355,24100.0
2009-07-22 12:10:00,26.2,26.21,26.18,26.19,39800.0,18.2355,18.2425,18.2216,18.2286,39800.0
2009-07-22 12:20:00,26.19,26.2,26.15,26.18,41300.0,18.2286,18.2355,18.2007,18.2216,41300.0
2009-07-22 12:30:00,26.19,26.27,26.18,26.24,21000.0,18.2286,18.2843,18.2216,18.2634,21000.0
2009-07-22 12:40:00,26.24,26.35,26.24,26.34,16600.0,18.2634,18.3399,18.2634,18.333,16600.0
2009-07-22 12:50:00,26.33,26.36,26.29,26.29,13200.0,18.326,18.3469,18.2982,18.2982,13200.0
2009-07-22 13:00:00,26.29,26.31,26.28,26.3,19500.0,18.2982,18.3121,18.2912,18.3051,19500.0
2009-07-22 13:10:00,26.29,26.34,26.29,26.32,23000.0,18.2982,18.333,18.2982,18.3191,23000.0
2009-07-22 13:20:00,26.33,26.33,26.28,26.3,20100.0,18.326,18.326,18.2912,18.3051,20100.0
2009-07-22 13:30:00,26.29,26.3,26.25,26.29,25400.0,18.2982,18.3051,18.2703,18.2982,25400.0
2009-07-22 13:40:00,26.3,26.3,26.23,26.3,25500.0,18.3051,18.3051,18.2564,18.3051,25500.0
2009-07-22 13:50:00,26.29,26.33,26.28,26.33,23200.0,18.2982,18.326,18.2912,18.326,23200.0
2009-07-22 14:00:00,26.32,26.35,26.25,26.26,36800.0,18.3191,18.3399,18.2703,18.2773,36800.0
2009-07-22 14:10:00,26.27,26.32,26.26,26.32,26200.0,18.2843,18.3191,18.2773,18.3191,26200.0
2009-07-22 14:20:00,26.31,26.37,26.28,26.33,46600.0,18.3121,18.3539,18.2912,18.326,46600.0
2009-07-22 14:30:00,26.33,26.39,26.32,26.35,21900.0,18.326,18.3678,18.3191,18.3399,21900.0
2009-07-22 14:40:00,26.36,26.42,26.36,26.4,34900.0,18.3469,18.3887,18.3469,18.3747,34900.0
2009-07-22 14:50:00,26.4,26.48,26.4,26.42,62400.0,18.3747,18.4304,18.3747,18.3887,62400.0
2009-07-22 15:00:00,26.42,26.45,26.37,26.38,71500.0,18.3887,18.4095,18.3539,18.3608,71500.0
2009-07-22 15:10:00,26.38,26.38,26.26,26.32,55300.0,18.3608,18.3608,18.2773,18.3191,55300.0
2009-07-22 15:20:00,26.32,26.34,26.28,26.3,52800.0,18.3191,18.333,18.2912,18.3051,52800.0
2009-07-22 15:30:00,26.3,26.36,26.28,26.28,52700.0,18.3051,18.3469,18.2912,18.2912,52700.0
2009-07-22 15:40:00,26.29,26.34,26.24,26.25,91600.0,18.2982,18.333,18.2634,18.2703,91600.0
2009-07-22 15:50:00,26.26,26.28,26.22,26.27,207900.0,18.2773,18.2912,18.2495,18.2843,207900.0
2009-07-23 09:30:00,26.27,26.3,26.07,26.17,31600.0,18.2843,18.3051,18.1451,18.2147,31600.0
2009-07-23 09:40:00,26.17,26.21,26.01,26.09,23700.0,18.2147,18.2425,18.1033,18.159,23700.0
2009-07-23 09:50:00,26.09,26.25,26.09,26.23,33700.0,18.159,18.2703,18.159,18.2564,33700.0
2009-07-23 10:00:00,26.24,26.31,26.17,26.29,36700.0,18.2634,18.3121,18.2147,18.2982,36700.0
2009-07-23 10:10:00,26.29,26.3,26.19,26.2,110000.0,18.2982,18.3051,18.2286,18.2355,110000.0
2009-07-23 10:20:00,26.2,26.24,26.19,26.23,61000.0,18.2355,18.2634,18.2286,18.2564,61000.0
2009-07-23 10:30:00,26.21,26.3,26.21,26.3,67600.0,18.2425,18.3051,18.2425,18.3051,67600.0
2009-07-23 10:40:00,26.3,26.3,26.21,26.21,52700.0,18.3051,18.3051,18.2425,18.2425,52700.0
2009-07-23 10:50:00,26.21,26.22,26.14,26.14,39100.0,18.2425,18.2495,18.1938,18.1938,39100.0
2009-07-23 11:00:00,26.15,26.26,26.1,26.25,67600.0,18.2007,18.2773,18.1659,18.2703,67600.0
2009-07-23 11:10:00,26.25,26.36,26.24,26.33,55100.0,18.2703,18.3469,18.2634,18.326,55100.0
2009-07-23 11:20:00,26.34,26.34,26.29,26.3,13300.0,18.333,18.333,18.2982,18.3051,13300.0
2009-07-23 11:30:00,26.3,26.3,26.25,26.3,30900.0,18.3051,18.3051,18.2703,18.3051,30900.0
2009-07-23 11:40:00,26.3,26.31,26.26,26.26,32700.0,18.3051,18.3121,18.2773,18.2773,32700.0
2009-07-23 11:50:00,26.26,26.27,26.2,26.22,53200.0,18.2773,18.2843,18.2355,18.2495,53200.0
2009-07-23 12:00:00,26.22,26.27,26.21,26.27,43600.0,18.2495,18.2843,18.2425,18.2843,43600.0
2009-07-23 12:10:00,26.26,26.29,26.24,26.29,30700.0,18.2773,18.2982,18.2634,18.2982,30700.0
2009-07-23 12:20:00,26.29,26.3,26.28,26.3,23900.0,18.2982,18.3051,18.2912,18.3051,23900.0
2009-07-23 12:30:00,26.3,26.31,26.26,26.28,25500.0,18.3051,18.3121,18.2773,18.2912,25500.0
2009-07-23 12:40:00,26.28,26.36,26.27,26.34,53000.0,18.2912,18.3469,18.2843,18.333,53000.0
2009-07-23 12:50:00,26.33,26.38,26.33,26.38,40100.0,18.326,18.3608,18.326,18.3608,40100.0
2009-07-23 13:00:00,26.38,26.41,26.37,26.41,26300.0,18.3608,18.3817,18.3539,18.3817,26300.0
2009-07-23 13:10:00,26.41,26.44,26.4,26.44,16700.0,18.3817,18.4026,18.3747,18.4026,16700.0
2009-07-23 13:20:00,26.44,26.47,26.43,26.45,34600.0,18.4026,18.4235,18.3956,18.4095,34600.0
2009-07-23 13:30:00,26.45,26.48,26.43,26.47,44400.0,18.4095,18.4304,18.3956,18.4235,44400.0
2009-07-23 13:40:00,26.48,26.5,26.47,26.5,20400.0,18.4304,18.4443,18.4235,18.4443,20400.0
2009-07-23 13:50:00,26.5,26.5,26.48,26.49,35200.0,18.4443,18.4443,18.4304,18.4374,35200.0
2009-07-23 14:00:00,26.49,26.49,26.48,26.49,40900.0,18.4374,18.4374,18.4304,18.4374,40900.0
2009-07-23 14:10:00,26.49,26.5,26.48,26.5,57200.0,18.4374,18.4443,18.4304,18.4443,57200.0
2009-07-23 14:20:00,26.5,26.5,26.49,26.49,39900.0,18.4443,18.4443,18.4374,18.4374,39900.0
2009-07-23 14:30:00,26.5,26.5,26.49,26.5,68000.0,18.4443,18.4443,18.4374,18.4443,68000.0
2009-07-23 14:40:00,26.5,26.5,26.49,26.5,49300.0,18.4443,18.4443,18.4374,18.4443,49300.0
2009-07-23 14:50:00,26.5,26.5,26.48,26.49,101400.0,18.4443,18.4443,18.4304,18.4374,101400.0
2009-07-23 15:00:00,26.48,26.5,26.48,26.5,58900.0,18.4304,18.4443,18.4304,18.4443,58900.0
2009-07-23 15:10:00,26.49,26.5,26.48,26.48,75800.0,18.4374,18.4443,18.4304,18.4304,75800.0
2009-07-23 15:20:00,26.49,26.49,26.47,26.48,86800.0,18.4374,18.4374,18.4235,18.4304,86800.0
2009-07-23 15:30:00,26.48,26.5,26.45,26.5,114600.0,18.4304,18.4443,18.4095,18.4443,114600.0
2009-07-23 15:40:00,26.49,26.54,26.49,26.54,128600.0,18.4374,18.4722,18.4374,18.4722,128600.0
2009-07-23 15:50:00,26.53,26.54,26.47,26.49,245600.0,18.4652,18.4722,18.4235,18.4374,245600.0
2009-07-24 09:30:00,26.34,26.73,26.34,26.72,46800.0,18.333,18.6044,18.333,18.5975,46800.0
2009-07-24 09:40:00,26.71,26.74,26.62,26.62,46500.0,18.5905,18.6114,18.5279,18.5279,46500.0
2009-07-24 09:50:00,26.6,26.62,26.45,26.45,40900.0,18.5139,18.5279,18.4095,18.4095,40900.0
2009-07-24 10:00:00,26.46,26.46,26.36,26.36,47000.0,18.4165,18.4165,18.3469,18.3469,47000.0
2009-07-24 10:10:00,26.37,26.4,26.28,26.34,59500.0,18.3539,18.3747,18.2912,18.333,59500.0
2009-07-24 10:20:00,26.34,26.34,26.24,26.29,60800.0,18.333,18.333,18.2634,18.2982,60800.0
2009-07-24 10:30:00,26.28,26.3,26.08,26.11,98500.0,18.2912,18.3051,18.152,18.1729,98500.0
2009-07-24 10:40:00,26.11,26.11,26.05,26.07,75400.0,18.1729,18.1729,18.1311,18.1451,75400.0
2009-07-24 10:50:00,26.06,26.08,25.92,26.08,71000.0,18.1381,18.152,18.0407,18.152,71000.0
2009-07-24 11:00:00,26.08,26.1,26.02,26.07,52300.0,18.152,18.1659,18.1103,18.1451,52300.0
2009-07-24 11:10:00,26.07,26.18,26.07,26.17,43100.0,18.1451,18.2216,18.1451,18.2147,43100.0
2009-07-24 11:20:00,26.18,26.26,26.18,26.21,61500.0,18.2216,18.2773,18.2216,18.2425,61500.0
2009-07-24 11:30:00,26.22,26.25,26.19,26.23,40500.0,18.2495,18.2703,18.2286,18.2564,40500.0
2009-07-24 11:40:00,26.22,26.3,26.22,26.3,42200.0,18.2495,18.3051,18.2495,18.3051,42200.0
2009-07-24 11:50:00,26.29,26.32,26.22,26.28,49300.0,18.2982,18.3191,18.2495,18.2912,49300.0
2009-07-24 12:00:00,26.28,26.28,26.18,26.2,29900.0,18.2912,18.2912,18.2216,18.2355,29900.0
2009-07-24 12:10:00,26.2,26.22,26.19,26.21,19900.0,18.2355,18.2495,18.2286,18.2425,19900.0
2009-07-24 12:20:00,26.21,26.25,26.2,26.24,11700.0,18.2425,18.2703,18.2355,18.2634,11700.0
2009-07-24 12:30:00,26.25,26.3,26.24,26.3,24800.0,18.2703,18.3051,18.2634,18.3051,24800.0
2009-07-24 12:40:00,26.3,26.35,26.29,26.34,15600.0,18.3051,18.3399,18.2982,18.333,15600.0
2009-07-24 12:50:00,26.34,26.38,26.34,26.37,21500.0,18.333,18.3608,18.333,18.3539,21500.0
2009-07-24 13:00:00,26.36,26.39,26.34,26.39,17000.0,18.3469,18.3678,18.333,18.3678,17000.0
2009-07-24 13:10:00,26.38,26.45,26.38,26.42,25100.0,18.3608,18.4095,18.3608,18.3887,25100.0
2009-07-24 13:20:00,26.42,26.43,26.38,26.39,24100.0,18.3887,18.3956,18.3608,18.3678,24100.0
2009-07-24 13:30:00,26.4,26.5,26.4,26.49,43300.0,18.3747,18.4443,18.3747,18.4374,43300.0
2009-07-24 13:40:00,26.49,26.5,26.39,26.41,38700.0,18.4374,18.4443,18.3678,18.3817,38700.0
2009-07-24 13:50:00,26.42,26.46,26.4,26.42,18300.0,18.3887,18.4165,18.3747,18.3887,18300.0
2009-07-24 14:00:00,26.43,26.45,26.41,26.45,40900.0,18.3956,18.4095,18.3817,18.4095,40900.0
2009-07-24 14:10:00,26.45,26.47,26.37,26.37,46500.0,18.4095,18.4235,18.3539,18.3539,46500.0
2009-07-24 14:20:00,26.36,26.37,26.34,26.34,20900.0,18.3469,18.3539,18.333,18.333,20900.0
2009-07-24 14:30:00,26.35,26.39,26.34,26.37,26200.0,18.3399,18.3678,18.333,18.3539,26200.0
2009-07-24 14:40:00,26.37,26.44,26.36,26.44,33800.0,18.3539,18.4026,18.3469,18.4026,33800.0
2009-07-24 14:50:00,26.44,26.44,26.35,26.38,32100.0,18.4026,18.4026,18.3399,18.3608,32100.0
2009-07-24 15:00:00,26.38,26.4,26.37,26.4,29500.0,18.3608,18.3747,18.3539,18.3747,29500.0
2009-07-24 15:10:00,26.4,26.41,26.33,26.34,44400.0,18.3747,18.3817,18.326,18.333,44400.0
2009-07-24 15:20:00,26.34,26.43,26.33,26.42,76700.0,18.333,18.3956,18.326,18.3887,76700.0
2009-07-24 15:30:00,26.42,26.42,26.38,26.42,68300.0,18.3887,18.3887,18.3608,18.3887,68300.0
2009-07-24 15:40:00,26.42,26.47,26.41,26.45,105300.0,18.3887,18.4235,18.3817,18.4095,105300.0
2009-07-24 15:50:00,26.45,26.49,26.44,26.46,175700.0,18.4095,18.4374,18.4026,18.4165,175700.0
2009-07-27 09:30:00,26.49,26.55,26.25,26.42,55800.0,18.4374,18.4791,18.2703,18.3887,55800.0
2009-07-27 09:40:00,26.42,26.48,26.31,26.44,41000.0,18.3887,18.4304,18.3121,18.4026,41000.0
2009-07-27 09:50:00,26.46,26.47,26.35,26.35,26200.0,18.4165,18.4235,18.3399,18.3399,26200.0
2009-07-27 10:00:00,26.38,26.53,26.38,26.46,46300.0,18.3608,18.4652,18.3608,18.4165,46300.0
2009-07-27 10:10:00,26.46,26.46,26.17,26.2,39100.0,18.4165,18.4165,18.2147,18.2355,39100.0
2009-07-27 10:20:00,26.2,26.27,26.19,26.24,29200.0,18.2355,18.2843,18.2286,18.2634,29200.0
2009-07-27 10:30:00,26.24,26.27,26.2,26.22,35300.0,18.2634,18.2843,18.2355,18.2495,35300.0
2009-07-27 10:40:00,26.2,26.26,26.18,26.2,30900.0,18.2355,18.2773,18.2216,18.2355,30900.0
2009-07-27 10:50:00,26.2,26.21,26.07,26.09,157700.0,18.2355,18.2425,18.1451,18.159,157700.0
2009-07-27 11:00:00,26.08,26.11,26.06,26.1,36400.0,18.152,18.1729,18.1381,18.1659,36400.0
2009-07-27 11:10:00,26.1,26.1,26.07,26.07,25800.0,18.1659,18.1659,18.1451,18.1451,25800.0
2009-07-27 11:20:00,26.08,26.16,26.07,26.12,65700.0,18.152,18.2077,18.1451,18.1799,65700.0
2009-07-27 11:30:00,26.11,26.19,26.1,26.19,55100.0,18.1729,18.2286,18.1659,18.2286,55100.0
2009-07-27 11:40:00,26.19,26.25,26.17,26.23,28300.0,18.2286,18.2703,18.2147,18.2564,28300.0
2009-07-27 11:50:00,26.23,26.23,26.15,26.15,49200.0,18.2564,18.2564,18.2007,18.2007,49200.0
2009-07-27 12:00:00,26.15,26.15,26.05,26.08,36100.0,18.2007,18.2007,18.1311,18.152,36100.0
2009-07-27 12:10:00,26.06,26.15,26.06,26.15,19100.0,18.1381,18.2007,18.1381,18.2007,19100.0
2009-07-27 12:20:00,26.15,26.16,26.09,26.14,33900.0,18.2007,18.2077,18.159,18.1938,33900.0
2009-07-27 12:30:00,26.14,26.16,26.13,26.14,23800.0,18.1938,18.2077,18.1868,18.1938,23800.0
2009-07-27 12:40:00,26.15,26.16,26.11,26.13,43800.0,18.2007,18.2077,18.1729,18.1868,43800.0
2009-07-27 12:50:00,26.12,26.19,26.1,26.19,36600.0,18.1799,18.2286,18.1659,18.2286,36600.0
2009-07-27 13:00:00,26.19,26.21,26.18,26.19,26300.0,18.2286,18.2425,18.2216,18.2286,26300.0
2009-07-27 13:10:00,26.2,26.2,26.16,26.19,24100.0,18.2355,18.2355,18.2077,18.2286,24100.0
2009-07-27 13:20:00,26.18,26.19,26.13,26.16,19400.0,18.2216,18.2286,18.1868,18.2077,19400.0
2009-07-27 13:30:00,26.16,26.21,26.15,26.2,25700.0,18.2077,18.2425,18.2007,18.2355,25700.0
2009-07-27 13:40:00,26.2,26.22,26.19,26.21,38600.0,18.2355,18.2495,18.2286,18.2425,38600.0
2009-07-27 13:50:00,26.21,26.24,26.2,26.22,35800.0,18.2425,18.2634,18.2355,18.2495,35800.0
2009-07-27 14:00:00,26.23,26.23,26.18,26.19,50900.0,18.2564,18.2564,18.2216,18.2286,50900.0
2009-07-27 14:10:00,26.18,26.2,26.13,26.17,137400.0,18.2216,18.2355,18.1868,18.2147,137400.0
2009-07-27 14:20:00,26.17,26.17,26.14,26.16,35900.0,18.2147,18.2147,18.1938,18.2077,35900.0
2009-07-27 14:30:00,26.16,26.23,26.15,26.23,37600.0,18.2077,18.2564,18.2007,18.2564,37600.0
2009-07-27 14:40:00,26.23,26.33,26.22,26.31,39700.0,18.2564,18.326,18.2495,18.3121,39700.0
2009-07-27 14:50:00,26.31,26.36,26.29,26.34,29800.0,18.3121,18.3469,18.2982,18.333,29800.0
2009-07-27 15:00:00,26.35,26.4,26.34,26.39,44000.0,18.3399,18.3747,18.333,18.3678,44000.0
2009-07-27 15:10:00,26.38,26.39,26.32,26.32,50800.0,18.3608,18.3678,18.3191,18.3191,50800.0
2009-07-27 15:20:00,26.32,26.39,26.31,26.38,41900.0,18.3191,18.3678,18.3121,18.3608,41900.0
2009-07-27 15:30:00,26.37,26.42,26.36,26.4,58300.0,18.3539,18.3887,18.3469,18.3747,58300.0
2009-07-27 15:40:00,26.4,26.41,26.36,26.4,66100.0,18.3747,18.3817,18.3469,18.3747,66100.0
2009-07-27 15:50:00,26.41,26.49,26.39,26.49,94000.0,18.3817,18.4374,18.3678,18.4374,94000.0
2009-07-28 09:30:00,26.39,26.48,26.25,26.3,38400.0,18.3678,18.4304,18.2703,18.3051,38400.0
2009-07-28 09:40:00,26.3,26.5,26.3,26.47,51900.0,18.3051,18.4443,18.3051,18.4235,51900.0
2009-07-28 09:50:00,26.46,26.62,26.45,26.59,49500.0,18.4165,18.5279,18.4095,18.507,49500.0
2009-07-28 10:00:00,26.58,26.58,26.37,26.4,27500.0,18.5,18.5,18.3539,18.3747,27500.0
2009-07-28 10:10:00,26.41,26.44,26.24,26.28,53600.0,18.3817,18.4026,18.2634,18.2912,53600.0
2009-07-28 10:20:00,26.27,26.33,26.23,26.32,47300.0,18.2843,18.326,18.2564,18.3191,47300.0
2009-07-28 10:30:00,26.32,26.46,26.32,26.46,27800.0,18.3191,18.4165,18.3191,18.4165,27800.0
2009-07-28 10:40:00,26.45,26.54,26.42,26.53,18800.0,18.4095,18.4722,18.3887,18.4652,18800.0
2009-07-28 10:50:00,26.53,26.56,26.49,26.55,20500.0,18.4652,18.4861,18.4374,18.4791,20500.0
2009-07-28 11:00:00,26.55,26.55,26.35,26.38,50000.0,18.4791,18.4791,18.3399,18.3608,50000.0
2009-07-28 11:10:00,26.38,26.44,26.37,26.43,29600.0,18.3608,18.4026,18.3539,18.3956,29600.0
2009-07-28 11:20:00,26.44,26.46,26.43,26.44,21600.0,18.4026,18.4165,18.3956,18.4026,21600.0
2009-07-28 11:30:00,26.43,26.44,26.36,26.4,28500.0,18.3956,18.4026,18.3469,18.3747,28500.0
2009-07-28 11:40:00,26.4,26.43,26.35,26.36,54500.0,18.3747,18.3956,18.3399,18.3469,54500.0
2009-07-28 11:50:00,26.35,26.44,26.32,26.43,50400.0,18.3399,18.4026,18.3191,18.3956,50400.0
2009-07-28 12:00:00,26.43,26.46,26.42,26.46,21700.0,18.3956,18.4165,18.3887,18.4165,21700.0
2009-07-28 12:10:00,26.46,26.5,26.46,26.48,11200.0,18.4165,18.4443,18.4165,18.4304,11200.0
2009-07-28 12:20:00,26.48,26.49,26.42,26.42,8400.0,18.4304,18.4374,18.3887,18.3887,8400.0
2009-07-28 12:30:00,26.43,26.46,26.42,26.46,13900.0,18.3956,18.4165,18.3887,18.4165,13900.0
2009-07-28 12:40:00,26.46,26.46,26.39,26.4,15100.0,18.4165,18.4165,18.3678,18.3747,15100.0
2009-07-28 12:50:00,26.39,26.44,26.37,26.43,20000.0,18.3678,18.4026,18.3539,18.3956,20000.0
2009-07-28 13:00:00,26.44,26.44,26.37,26.42,16900.0,18.4026,18.4026,18.3539,18.3887,16900.0
2009-07-28 13:10:00,26.42,26.5,26.41,26.48,22100.0,18.3887,18.4443,18.3817,18.4304,22100.0
2009-07-28 13:20:00,26.49,26.57,26.48,26.55,21500.0,18.4374,18.4931,18.4304,18.4791,21500.0
2009-07-28 13:30:00,26.55,26.56,26.53,26.56,26700.0,18.4791,18.4861,18.4652,18.4861,26700.0
2009-07-28 13:40:00,26.55,26.56,26.53,26.55,16000.0,18.4791,18.4861,18.4652,18.4791,16000.0
2009-07-28 13:50:00,26.55,26.61,26.54,26.61,39100.0,18.4791,18.5209,18.4722,18.5209,39100.0
2009-07-28 14:00:00,26.61,26.61,26.6,26.61,10300.0,18.5209,18.5209,18.5139,18.5209,10300.0
2009-07-28 14:10:00,26.61,26.63,26.6,26.62,29700.0,18.5209,18.5348,18.5139,18.5279,29700.0
2009-07-28 14:20:00,26.62,26.64,26.62,26.63,41400.0,18.5279,18.5418,18.5279,18.5348,41400.0
2009-07-28 14:30:00,26.63,26.75,26.63,26.68,92700.0,18.5348,18.6183,18.5348,18.5696,92700.0
2009-07-28 14:40:00,26.69,26.7,26.62,26.62,58800.0,18.5766,18.5835,18.5279,18.5279,58800.0
2009-07-28 14:50:00,26.62,26.63,26.56,26.6,41900.0,18.5279,18.5348,18.4861,18.5139,41900.0
2009-07-28 15:00:00,26.59,26.6,26.54,26.55,48800.0,18.507,18.5139,18.4722,18.4791,48800.0
2009-07-28 15:10:00,26.56,26.63,26.54,26.55,56500.0,18.4861,18.5348,18.4722,18.4791,56500.0
2009-07-28 15:20:00,26.54,26.62,26.52,26.6,64100.0,18.4722,18.5279,18.4583,18.5139,64100.0
2009-07-28 15:30:00,26.61,26.63,26.56,26.57,76200.0,18.5209,18.5348,18.4861,18.4931,76200.0
2009-07-28 15:40:00,26.57,26.6,26.52,26.57,109300.0,18.4931,18.5139,18.4583,18.4931,109300.0
2009-07-28 15:50:00,26.58,26.61,26.55,26.59,122100.0,18.5,18.5209,18.4791,18.507,122100.0
2009-07-29 09:30:00,26.44,26.57,26.22,26.27,40000.0,18.4026,18.4931,18.2495,18.2843,40000.0
2009-07-29 09:40:00,26.26,26.33,26.12,26.19,67700.0,18.2773,18.326,18.1799,18.2286,67700.0
2009-07-29 09:50:00,26.19,26.27,26.13,26.27,33600.0,18.2286,18.2843,18.1868,18.2843,33600.0
2009-07-29 10:00:00,26.27,26.43,26.27,26.4,44800.0,18.2843,18.3956,18.2843,18.3747,44800.0
2009-07-29 10:10:00,26.42,26.45,26.24,26.25,106000.0,18.3887,18.4095,18.2634,18.2703,106000.0
2009-07-29 10:20:00,26.24,26.26,26.15,26.22,77400.0,18.2634,18.2773,18.2007,18.2495,77400.0
2009-07-29 10:30:00,26.21,26.31,26.13,26.26,114700.0,18.2425,18.3121,18.1868,18.2773,114700.0
2009-07-29 10:40:00,26.26,26.31,26.19,26.23,87100.0,18.2773,18.3121,18.2286,18.2564,87100.0
2009-07-29 10:50:00,26.23,26.35,26.22,26.35,113400.0,18.2564,18.3399,18.2495,18.3399,113400.0
2009-07-29 11:00:00,26.35,26.35,26.19,26.31,78000.0,18.3399,18.3399,18.2286,18.3121,78000.0
2009-07-29 11:10:00,26.31,26.34,26.24,26.25,58400.0,18.3121,18.333,18.2634,18.2703,58400.0
2009-07-29 11:20:00,26.25,26.27,26.17,26.25,73400.0,18.2703,18.2843,18.2147,18.2703,73400.0
2009-07-29 11:30:00,26.25,26.26,26.17,26.17,30900.0,18.2703,18.2773,18.2147,18.2147,30900.0
2009-07-29 11:40:00,26.17,26.24,26.14,26.24,65800.0,18.2147,18.2634,18.1938,18.2634,65800.0
2009-07-29 11:50:00,26.24,26.29,26.22,26.29,64400.0,18.2634,18.2982,18.2495,18.2982,64400.0
2009-07-29 12:00:00,26.3,26.33,26.28,26.3,81400.0,18.3051,18.326,18.2912,18.3051,81400.0
2009-07-29 12:10:00,26.3,26.31,26.25,26.27,50000.0,18.3051,18.3121,18.2703,18.2843,50000.0
2009-07-29 12:20:00,26.27,26.28,26.22,26.24,30700.0,18.2843,18.2912,18.2495,18.2634,30700.0
2009-07-29 12:30:00,26.25,26.27,26.22,26.27,50800.0,18.2703,18.2843,18.2495,18.2843,50800.0
2009-07-29 12:40:00,26.26,26.27,26.21,26.21,21400.0,18.2773,18.2843,18.2425,18.2425,21400.0
2009-07-29 12:50:00,26.22,26.22,26.11,26.11,41700.0,18.2495,18.2495,18.1729,18.1729,41700.0
2009-07-29 13:00:00,26.11,26.13,26.05,26.1,78900.0,18.1729,18.1868,18.1311,18.1659,78900.0
2009-07-29 13:10:00,26.09,26.16,26.05,26.13,53000.0,18.159,18.2077,18.1311,18.1868,53000.0
2009-07-29 13:20:00,26.13,26.14,26.02,26.07,58100.0,18.1868,18.1938,18.1103,18.1451,58100.0
2009-07-29 13:30:00,26.07,26.14,26.03,26.14,107300.0,18.1451,18.1938,18.1172,18.1938,107300.0
2009-07-29 13:40:00,26.14,26.15,26.08,26.13,125700.0,18.1938,18.2007,18.152,18.1868,125700.0
2009-07-29 13:50:00,26.14,26.19,26.11,26.19,64700.0,18.1938,18.2286,18.1729,18.2286,64700.0
2009-07-29 14:00:00,26.19,26.23,26.12,26.19,143000.0,18.2286,18.2564,18.1799,18.2286,143000.0
2009-07-29 14:10:00,26.19,26.22,26.13,26.21,96800.0,18.2286,18.2495,18.1868,18.2425,96800.0
2009-07-29 14:20:00,26.2,26.28,26.16,26.23,117400.0,18.2355,18.2912,18.2077,18.2564,117400.0
2009-07-29 14:30:00,26.23,26.32,26.19,26.23,94900.0,18.2564,18.3191,18.2286,18.2564,94900.0
2009-07-29 14:40:00,26.23,26.27,26.16,26.19,68700.0,18.2564,18.2843,18.2077,18.2286,68700.0
2009-07-29 14:50:00,26.2,26.25,26.17,26.19,66500.0,18.2355,18.2703,18.2147,18.2286,66500.0
2009-07-29 15:00:00,26.2,26.26,26.16,26.22,109700.0,18.2355,18.2773,18.2077,18.2495,109700.0
2009-07-29 15:10:00,26.22,26.27,26.2,26.27,112500.0,18.2495,18.2843,18.2355,18.2843,112500.0
2009-07-29 15:20:00,26.27,26.37,26.27,26.34,115800.0,18.2843,18.3539,18.2843,18.333,115800.0
2009-07-29 15:30:00,26.34,26.38,26.28,26.34,140800.0,18.333,18.3608,18.2912,18.333,140800.0
2009-07-29 15:40:00,26.33,26.45,26.3,26.45,87700.0,18.326,18.4095,18.3051,18.4095,87700.0
2009-07-29 15:50:00,26.45,26.45,26.37,26.41,161800.0,18.4095,18.4095,18.3539,18.3817,161800.0
2009-07-30 09:30:00,27.34,27.34,26.81,26.99,121700.0,19.029,19.029,18.6601,18.7854,121700.0
2009-07-30 09:40:00,26.96,27.0,26.74,26.76,72500.0,18.7645,18.7923,18.6114,18.6253,72500.0
2009-07-30 09:50:00,26.75,26.83,26.71,26.79,67700.0,18.6183,18.674,18.5905,18.6462,67700.0
2009-07-30 10:00:00,26.79,26.84,26.63,26.8,97000.0,18.6462,18.681,18.5348,18.6531,97000.0
2009-07-30 10:10:00,26.8,26.83,26.55,26.69,105800.0,18.6531,18.674,18.4791,18.5766,105800.0
2009-07-30 10:20:00,26.7,26.72,26.53,26.55,92300.0,18.5835,18.5975,18.4652,18.4791,92300.0
2009-07-30 10:30:00,26.54,26.56,26.5,26.53,78200.0,18.4722,18.4861,18.4443,18.4652,78200.0
2009-07-30 10:40:00,26.53,26.55,26.42,26.52,147400.0,18.4652,18.4791,18.3887,18.4583,147400.0
2009-07-30 10:50:00,26.52,26.54,26.47,26.5,89000.0,18.4583,18.4722,18.4235,18.4443,89000.0
2009-07-30 11:00:00,26.5,26.54,26.41,26.42,140800.0,18.4443,18.4722,18.3817,18.3887,140800.0
2009-07-30 11:10:00,26.42,26.49,26.38,26.39,106300.0,18.3887,18.4374,18.3608,18.3678,106300.0
2009-07-30 11:20:00,26.39,26.51,26.38,26.5,68100.0,18.3678,18.4513,18.3608,18.4443,68100.0
2009-07-30 11:30:00,26.5,26.64,26.49,26.6,118000.0,18.4443,18.5418,18.4374,18.5139,118000.0
2009-07-30 11:40:00,26.61,26.65,26.49,26.54,60300.0,18.5209,18.5487,18.4374,18.4722,60300.0
2009-07-30 11:50:00,26.53,26.53,26.39,26.46,52400.0,18.4652,18.4652,18.3678,18.4165,52400.0
2009-07-30 12:00:00,26.46,26.5,26.43,26.46,71400.0,18.4165,18.4443,18.3956,18.4165,71400.0
2009-07-30 12:10:00,26.46,26.59,26.46,26.56,28500.0,18.4165,18.507,18.4165,18.4861,28500.0
2009-07-30 12:20:00,26.56,26.58,26.4,26.41,96200.0,18.4861,18.5,18.3747,18.3817,96200.0
2009-07-30 12:30:00,26.42,26.55,26.42,26.49,28000.0,18.3887,18.4791,18.3887,18.4374,28000.0
2009-07-30 12:40:00,26.48,26.54,26.45,26.45,23100.0,18.4304,18.4722,18.4095,18.4095,23100.0
2009-07-30 12:50:00,26.45,26.46,26.39,26.42,44800.0,18.4095,18.4165,18.3678,18.3887,44800.0
2009-07-30 13:00:00,26.41,26.51,26.33,26.41,73800.0,18.3817,18.4513,18.326,18.3817,73800.0
2009-07-30 13:10:00,26.41,26.41,26.3,26.31,44600.0,18.3817,18.3817,18.3051,18.3121,44600.0
2009-07-30 13:20:00,26.3,26.37,26.3,26.32,31300.0,18.3051,18.3539,18.3051,18.3191,31300.0
2009-07-30 13:30:00,26.32,26.34,26.27,26.31,46500.0,18.3191,18.333,18.2843,18.3121,46500.0
2009-07-30 13:40:00,26.3,26.36,26.2,26.22,116500.0,18.3051,18.3469,18.2355,18.2495,116500.0
2009-07-30 13:50:00,26.22,26.29,26.15,26.16,86400.0,18.2495,18.2982,18.2007,18.2077,86400.0
2009-07-30 14:00:00,26.17,26.18,26.14,26.17,57200.0,18.2147,18.2216,18.1938,18.2147,57200.0
2009-07-30 14:10:00,26.17,26.25,26.17,26.25,54000.0,18.2147,18.2703,18.2147,18.2703,54000.0
2009-07-30 14:20:00,26.25,26.36,26.24,26.36,39500.0,18.2703,18.3469,18.2634,18.3469,39500.0
2009-07-30 14:30:00,26.35,26.38,26.29,26.37,43700.0,18.3399,18.3608,18.2982,18.3539,43700.0
2009-07-30 14:40:00,26.36,26.42,26.36,26.42,40700.0,18.3469,18.3887,18.3469,18.3887,40700.0
2009-07-30 14:50:00,26.42,26.42,26.33,26.34,51000.0,18.3887,18.3887,18.326,18.333,51000.0
2009-07-30 15:00:00,26.33,26.41,26.32,26.4,48300.0,18.326,18.3817,18.3191,18.3747,48300.0
2009-07-30 15:10:00,26.4,26.4,26.29,26.31,50800.0,18.3747,18.3747,18.2982,18.3121,50800.0
2009-07-30 15:20:00,26.3,26.31,26.2,26.27,73400.0,18.3051,18.3121,18.2355,18.2843,73400.0
2009-07-30 15:30:00,26.27,26.29,26.17,26.19,68600.0,18.2843,18.2982,18.2147,18.2286,68600.0
2009-07-30 15:40:00,26.2,26.26,26.14,26.24,173000.0,18.2355,18.2773,18.1938,18.2634,173000.0
2009-07-30 15:50:00,26.24,26.34,26.23,26.26,308200.0,18.2634,18.333,18.2564,18.2773,308200.0
2009-07-31 09:30:00,26.23,26.62,26.13,26.54,77300.0,18.2564,18.5279,18.1868,18.4722,77300.0
2009-07-31 09:40:00,26.53,26.84,26.53,26.84,83300.0,18.4652,18.681,18.4652,18.681,83300.0
2009-07-31 09:50:00,26.84,26.86,26.66,26.77,69200.0,18.681,18.6949,18.5557,18.6323,69200.0
2009-07-31 10:00:00,26.76,26.77,26.62,26.73,112500.0,18.6253,18.6323,18.5279,18.6044,112500.0
2009-07-31 10:10:00,26.72,26.76,26.63,26.69,108700.0,18.5975,18.6253,18.5348,18.5766,108700.0
2009-07-31 10:20:00,26.68,26.7,26.58,26.58,52900.0,18.5696,18.5835,18.5,18.5,52900.0
2009-07-31 10:30:00,26.57,26.62,26.52,26.59,55800.0,18.4931,18.5279,18.4583,18.507,55800.0
2009-07-31 10:40:00,26.59,26.65,26.54,26.56,58800.0,18.507,18.5487,18.4722,18.4861,58800.0
2009-07-31 10:50:00,26.57,26.58,26.52,26.56,48200.0,18.4931,18.5,18.4583,18.4861,48200.0
2009-07-31 11:00:00,26.55,26.62,26.53,26.61,63000.0,18.4791,18.5279,18.4652,18.5209,63000.0
2009-07-31 11:10:00,26.6,26.67,26.57,26.59,39400.0,18.5139,18.5627,18.4931,18.507,39400.0
2009-07-31 11:20:00,26.58,26.65,26.52,26.57,58600.0,18.5,18.5487,18.4583,18.4931,58600.0
2009-07-31 11:30:00,26.55,26.64,26.51,26.6,61100.0,18.4791,18.5418,18.4513,18.5139,61100.0
2009-07-31 11:40:00,26.61,26.62,26.56,26.58,33400.0,18.5209,18.5279,18.4861,18.5,33400.0
2009-07-31 11:50:00,26.57,26.62,26.5,26.53,94000.0,18.4931,18.5279,18.4443,18.4652,94000.0
2009-07-31 12:00:00,26.52,26.54,26.43,26.51,33000.0,18.4583,18.4722,18.3956,18.4513,33000.0
2009-07-31 12:10:00,26.51,26.53,26.47,26.52,41800.0,18.4513,18.4652,18.4235,18.4583,41800.0
2009-07-31 12:20:00,26.51,26.56,26.48,26.5,67300.0,18.4513,18.4861,18.4304,18.4443,67300.0
2009-07-31 12:30:00,26.5,26.51,26.45,26.51,34400.0,18.4443,18.4513,18.4095,18.4513,34400.0
2009-07-31 12:40:00,26.51,26.51,26.48,26.5,21100.0,18.4513,18.4513,18.4304,18.4443,21100.0
2009-07-31 12:50:00,26.49,26.53,26.48,26.53,24400.0,18.4374,18.4652,18.4304,18.4652,24400.0
2009-07-31 13:00:00,26.53,26.6,26.5,26.58,53100.0,18.4652,18.5139,18.4443,18.5,53100.0
2009-07-31 13:10:00,26.58,26.62,26.58,26.59,48100.0,18.5,18.5279,18.5,18.507,48100.0
2009-07-31 13:20:00,26.59,26.64,26.57,26.63,36100.0,18.507,18.5418,18.4931,18.5348,36100.0
2009-07-31 13:30:00,26.64,26.66,26.59,26.61,24800.0,18.5418,18.5557,18.507,18.5209,24800.0
2009-07-31 13:40:00,26.6,26.67,26.6,26.64,28300.0,18.5139,18.5627,18.5139,18.5418,28300.0
2009-07-31 13:50:00,26.64,26.64,26.59,26.61,37000.0,18.5418,18.5418,18.507,18.5209,37000.0
2009-07-31 14:00:00,26.61,26.66,26.59,26.62,202400.0,18.5209,18.5557,18.507,18.5279,202400.0
2009-07-31 14:10:00,26.61,26.66,26.6,26.65,73700.0,18.5209,18.5557,18.5139,18.5487,73700.0
2009-07-31 14:20:00,26.64,26.71,26.62,26.71,50600.0,18.5418,18.5905,18.5279,18.5905,50600.0
2009-07-31 14:30:00,26.7,26.71,26.63,26.64,41600.0,18.5835,18.5905,18.5348,18.5418,41600.0
2009-07-31 14:40:00,26.64,26.66,26.53,26.57,198300.0,18.5418,18.5557,18.4652,18.4931,198300.0
2009-07-31 14:50:00,26.57,26.57,26.49,26.51,57200.0,18.4931,18.4931,18.4374,18.4513,57200.0
2009-07-31 15:00:00,26.51,26.61,26.5,26.6,78600.0,18.4513,18.5209,18.4443,18.5139,78600.0
2009-07-31 15:10:00,26.6,26.65,26.6,26.64,29000.0,18.5139,18.5487,18.5139,18.5418,29000.0
2009-07-31 15:20:00,26.65,26.75,26.65,26.69,72600.0,18.5487,18.6183,18.5487,18.5766,72600.0
2009-07-31 15:30:00,26.7,26.7,26.58,26.62,146900.0,18.5835,18.5835,18.5,18.5279,146900.0
2009-07-31 15:40:00,26.62,26.66,26.57,26.65,157400.0,18.5279,18.5557,18.4931,18.5487,157400.0
2009-07-31 15:50:00,26.64,26.64,26.59,26.61,180700.0,18.5418,18.5418,18.507,18.5209,180700.0
2009-08-03 09:30:00,26.78,26.78,26.41,26.47,105900.0,18.6392,18.6392,18.3817,18.4235,105900.0
2009-08-03 09:40:00,26.46,26.51,26.13,26.14,126300.0,18.4165,18.4513,18.1868,18.1938,126300.0
2009-08-03 09:50:00,26.15,26.22,26.09,26.21,99300.0,18.2007,18.2495,18.159,18.2425,99300.0
2009-08-03 10:00:00,26.22,26.31,26.06,26.06,239100.0,18.2495,18.3121,18.1381,18.1381,239100.0
2009-08-03 10:10:00,26.06,26.17,25.99,26.13,64200.0,18.1381,18.2147,18.0894,18.1868,64200.0
2009-08-03 10:20:00,26.13,26.17,26.08,26.13,64400.0,18.1868,18.2147,18.152,18.1868,64400.0
2009-08-03 10:30:00,26.14,26.17,26.09,26.1,88600.0,18.1938,18.2147,18.159,18.1659,88600.0
2009-08-03 10:40:00,26.1,26.11,25.56,25.59,339100.0,18.1659,18.1729,17.7901,17.811,339100.0
2009-08-03 10:50:00,25.59,25.6,25.32,25.38,302500.0,17.811,17.8179,17.623,17.6648,302500.0
2009-08-03 11:00:00,25.38,25.61,25.37,25.52,220100.0,17.6648,17.8249,17.6578,17.7623,220100.0
2009-08-03 11:10:00,25.52,25.56,25.4,25.55,275400.0,17.7623,17.7901,17.6787,17.7831,275400.0
2009-08-03 11:20:00,25.55,25.67,25.4,25.54,132700.0,17.7831,17.8667,17.6787,17.7762,132700.0
2009-08-03 11:30:00,25.55,25.61,25.55,25.58,74300.0,17.7831,17.8249,17.7831,17.804,74300.0
2009-08-03 11:40:00,25.58,25.59,25.52,25.57,40500.0,17.804,17.811,17.7623,17.7971,40500.0
2009-08-03 11:50:00,25.58,25.6,25.53,25.54,68900.0,17.804,17.8179,17.7692,17.7762,68900.0
2009-08-03 12:00:00,25.54,25.63,25.53,25.6,158400.0,17.7762,17.8388,17.7692,17.8179,158400.0
2009-08-03 12:10:00,25.6,25.72,25.6,25.72,87600.0,17.8179,17.9015,17.8179,17.9015,87600.0
2009-08-03 12:20:00,25.72,25.73,25.62,25.64,167400.0,17.9015,17.9084,17.8319,17.8458,167400.0
2009-08-03 12:30:00,25.65,25.66,25.52,25.53,363700.0,17.8527,17.8597,17.7623,17.7692,363700.0
2009-08-03 12:40:00,25.53,25.64,25.52,25.63,54600.0,17.7692,17.8458,17.7623,17.8388,54600.0
2009-08-03 12:50:00,25.63,25.65,25.62,25.64,46900.0,17.8388,17.8527,17.8319,17.8458,46900.0
2009-08-03 13:00:00,25.64,25.66,25.64,25.65,61300.0,17.8458,17.8597,17.8458,17.8527,61300.0
2009-08-03 13:10:00,25.65,25.67,25.64,25.67,82900.0,17.8527,17.8667,17.8458,17.8667,82900.0
2009-08-03 13:20:00,25.67,25.71,25.66,25.7,117000.0,17.8667,17.8945,17.8597,17.8875,117000.0
2009-08-03 13:30:00,25.71,25.71,25.63,25.65,136500.0,17.8945,17.8945,17.8388,17.8527,136500.0
2009-08-03 13:40:00,25.66,25.67,25.62,25.62,110800.0,17.8597,17.8667,17.8319,17.8319,110800.0
2009-08-03 13:50:00,25.62,25.62,25.54,25.54,86800.0,17.8319,17.8319,17.7762,17.7762,86800.0
2009-08-03 14:00:00,25.54,25.6,25.53,25.59,196600.0,17.7762,17.8179,17.7692,17.811,196600.0
2009-08-03 14:10:00,25.59,25.6,25.52,25.54,207000.0,17.811,17.8179,17.7623,17.7762,207000.0
2009-08-03 14:20:00,25.55,25.55,25.51,25.53,110500.0,17.7831,17.7831,17.7553,17.7692,110500.0
2009-08-03 14:30:00,25.52,25.54,25.42,25.47,260000.0,17.7623,17.7762,17.6926,17.7275,260000.0
2009-08-03 14:40:00,25.47,25.52,25.47,25.52,298800.0,17.7275,17.7623,17.7275,17.7623,298800.0
2009-08-03 14:50:00,25.52,25.58,25.51,25.52,118100.0,17.7623,17.804,17.7553,17.7623,118100.0
2009-08-03 15:00:00,25.53,25.55,25.52,25.54,292900.0,17.7692,17.7831,17.7623,17.7762,292900.0
2009-08-03 15:10:00,25.54,25.58,25.47,25.49,175500.0,17.7762,17.804,17.7275,17.7414,175500.0
2009-08-03 15:20:00,25.5,25.5,25.45,25.45,153700.0,17.7483,17.7483,17.7135,17.7135,153700.0
2009-08-03 15:30:00,25.45,25.45,25.28,25.28,347400.0,17.7135,17.7135,17.5952,17.5952,347400.0
2009-08-03 15:40:00,25.28,25.29,25.24,25.28,258900.0,17.5952,17.6022,17.5674,17.5952,258900.0
2009-08-03 15:50:00,25.28,25.33,25.27,25.32,647700.0,17.5952,17.63,17.5882,17.623,647700.0
2009-08-04 09:30:00,25.3,25.4,25.17,25.22,78800.0,17.6091,17.6787,17.5186,17.5534,78800.0
2009-08-04 09:40:00,25.22,25.26,25.07,25.17,133700.0,17.5534,17.5813,17.449,17.5186,133700.0
2009-08-04 09:50:00,25.18,25.26,25.16,25.2,63600.0,17.5256,17.5813,17.5117,17.5395,63600.0
2009-08-04 10:00:00,25.2,25.26,25.13,25.18,99500.0,17.5395,17.5813,17.4908,17.5256,99500.0
2009-08-04 10:10:00,25.18,25.21,25.11,25.12,69200.0,17.5256,17.5465,17.4769,17.4838,69200.0
2009-08-04 10:20:00,25.11,25.2,25.11,25.18,52500.0,17.4769,17.5395,17.4769,17.5256,52500.0
2009-08-04 10:30:00,25.18,25.21,25.17,25.19,83900.0,17.5256,17.5465,17.5186,17.5326,83900.0
2009-08-04 10:40:00,25.19,25.31,25.19,25.28,135600.0,17.5326,17.6161,17.5326,17.5952,135600.0
2009-08-04 10:50:00,25.27,25.32,25.25,25.27,53300.0,17.5882,17.623,17.5743,17.5882,53300.0
2009-08-04 11:00:00,25.27,25.32,25.26,25.31,52900.0,17.5882,17.623,17.5813,17.6161,52900.0
2009-08-04 11:10:00,25.32,25.32,25.29,25.29,55100.0,17.623,17.623,17.6022,17.6022,55100.0
2009-08-04 11:20:00,25.29,25.29,25.17,25.18,38000.0,17.6022,17.6022,17.5186,17.5256,38000.0
2009-08-04 11:30:00,25.18,25.25,25.15,25.24,58900.0,17.5256,17.5743,17.5047,17.5674,58900.0
2009-08-04 11:40:00,25.24,25.28,25.16,25.16,50800.0,17.5674,17.5952,17.5117,17.5117,50800.0
2009-08-04 11:50:00,25.16,25.16,25.12,25.13,50400.0,17.5117,17.5117,17.4838,17.4908,50400.0
2009-08-04 12:00:00,25.13,25.14,25.03,25.06,47300.0,17.4908,17.4978,17.4212,17.4421,47300.0
2009-08-04 12:10:00,25.05,25.1,25.04,25.04,61000.0,17.4351,17.4699,17.4282,17.4282,61000.0
2009-08-04 12:20:00,25.03,25.06,24.96,24.97,93300.0,17.4212,17.4421,17.3725,17.3794,93300.0
2009-08-04 12:30:00,24.96,24.97,24.84,24.84,114600.0,17.3725,17.3794,17.289,17.289,114600.0
2009-08-04 12:40:00,24.84,24.85,24.81,24.83,109300.0,17.289,17.2959,17.2681,17.282,109300.0
2009-08-04 12:50:00,24.83,24.84,24.66,24.7,162600.0,17.282,17.289,17.1637,17.1915,162600.0
2009-08-04 13:00:00,24.69,24.8,24.69,24.77,209100.0,17.1846,17.2611,17.1846,17.2402,209100.0
2009-08-04 13:10:00,24.77,24.81,24.75,24.75,106100.0,17.2402,17.2681,17.2263,17.2263,106100.0
2009-08-04 13:20:00,24.76,24.89,24.75,24.87,240900.0,17.2333,17.3238,17.2263,17.3098,240900.0
2009-08-04 13:30:00,24.87,24.89,24.83,24.87,138200.0,17.3098,17.3238,17.282,17.3098,138200.0
2009-08-04 13:40:00,24.86,24.93,24.86,24.89,101100.0,17.3029,17.3516,17.3029,17.3238,101100.0
2009-08-04 13:50:00,24.88,24.88,24.82,24.88,109200.0,17.3168,17.3168,17.275,17.3168,109200.0
2009-08-04 14:00:00,24.87,24.88,24.83,24.83,67200.0,17.3098,17.3168,17.282,17.282,67200.0
2009-08-04 14:10:00,24.83,24.89,24.83,24.87,87600.0,17.282,17.3238,17.282,17.3098,87600.0
2009-08-04 14:20:00,24.86,24.88,24.86,24.87,28300.0,17.3029,17.3168,17.3029,17.3098,28300.0
2009-08-04 14:30:00,24.86,24.87,24.82,24.83,89400.0,17.3029,17.3098,17.275,17.282,89400.0
2009-08-04 14:40:00,24.83,24.83,24.75,24.75,147200.0,17.282,17.282,17.2263,17.2263,147200.0
2009-08-04 14:50:00,24.75,24.75,24.72,24.73,72000.0,17.2263,17.2263,17.2054,17.2124,72000.0
2009-08-04 15:00:00,24.73,24.75,24.67,24.75,115400.0,17.2124,17.2263,17.1706,17.2263,115400.0
2009-08-04 15:10:00,24.74,24.75,24.74,24.74,35200.0,17.2194,17.2263,17.2194,17.2194,35200.0
2009-08-04 15:20:00,24.74,24.75,24.68,24.75,134500.0,17.2194,17.2263,17.1776,17.2263,134500.0
2009-08-04 15:30:00,24.75,24.75,24.68,24.69,183900.0,17.2263,17.2263,17.1776,17.1846,183900.0
2009-08-04 15:40:00,24.7,24.75,24.68,24.7,205200.0,17.1915,17.2263,17.1776,17.1915,205200.0
2009-08-04 15:50:00,24.7,24.83,24.69,24.83,314500.0,17.1915,17.282,17.1846,17.282,314500.0
2009-08-05 09:30:00,24.94,25.09,24.75,24.98,106000.0,17.3586,17.463,17.2263,17.3864,106000.0
2009-08-05 09:40:00,25.0,25.04,24.82,24.91,163800.0,17.4003,17.4282,17.275,17.3377,163800.0
2009-08-05 09:50:00,24.91,25.01,24.89,24.99,173600.0,17.3377,17.4073,17.3238,17.3934,173600.0
2009-08-05 10:00:00,24.99,24.99,24.93,24.96,69200.0,17.3934,17.3934,17.3516,17.3725,69200.0
2009-08-05 10:10:00,24.97,25.0,24.96,25.0,173900.0,17.3794,17.4003,17.3725,17.4003,173900.0
2009-08-05 10:20:00,25.0,25.06,24.95,24.99,194400.0,17.4003,17.4421,17.3655,17.3934,194400.0
2009-08-05 10:30:00,24.99,25.01,24.94,24.94,74500.0,17.3934,17.4073,17.3586,17.3586,74500.0
2009-08-05 10:40:00,24.94,24.99,24.87,24.95,119300.0,17.3586,17.3934,17.3098,17.3655,119300.0
2009-08-05 10:50:00,24.95,25.03,24.94,25.0,80100.0,17.3655,17.4212,17.3586,17.4003,80100.0
2009-08-05 11:00:00,24.99,25.0,24.9,24.92,95100.0,17.3934,17.4003,17.3307,17.3446,95100.0
2009-08-05 11:10:00,24.93,25.0,24.91,24.99,68700.0,17.3516,17.4003,17.3377,17.3934,68700.0
2009-08-05 11:20:00,24.99,24.99,24.96,24.98,29700.0,17.3934,17.3934,17.3725,17.3864,29700.0
2009-08-05 11:30:00,24.98,24.98,24.88,24.91,85500.0,17.3864,17.3864,17.3168,17.3377,85500.0
2009-08-05 11:40:00,24.91,24.95,24.91,24.95,34300.0,17.3377,17.3655,17.3377,17.3655,34300.0
2009-08-05 11:50:00,24.95,24.98,24.94,24.95,51400.0,17.3655,17.3864,17.3586,17.3655,51400.0
2009-08-05 12:00:00,24.96,24.98,24.95,24.98,23600.0,17.3725,17.3864,17.3655,17.3864,23600.0
2009-08-05 12:10:00,24.98,25.0,24.97,25.0,30100.0,17.3864,17.4003,17.3794,17.4003,30100.0
2009-08-05 12:20:00,25.0,25.0,24.99,24.99,57600.0,17.4003,17.4003,17.3934,17.3934,57600.0
2009-08-05 12:30:00,25.0,25.0,24.97,25.0,42600.0,17.4003,17.4003,17.3794,17.4003,42600.0
2009-08-05 12:40:00,25.0,25.0,24.99,24.99,16600.0,17.4003,17.4003,17.3934,17.3934,16600.0
2009-08-05 12:50:00,25.0,25.02,24.99,25.0,108600.0,17.4003,17.4142,17.3934,17.4003,108600.0
2009-08-05 13:00:00,25.0,25.0,24.91,24.93,46300.0,17.4003,17.4003,17.3377,17.3516,46300.0
2009-08-05 13:10:00,24.93,24.98,24.93,24.98,38800.0,17.3516,17.3864,17.3516,17.3864,38800.0
2009-08-05 13:20:00,24.98,25.02,24.97,25.0,67400.0,17.3864,17.4142,17.3794,17.4003,67400.0
2009-08-05 13:30:00,25.01,25.03,24.99,25.0,96500.0,17.4073,17.4212,17.3934,17.4003,96500.0
2009-08-05 13:40:00,25.0,25.01,24.99,25.0,32100.0,17.4003,17.4073,17.3934,17.4003,32100.0
2009-08-05 13:50:00,25.0,25.0,24.99,25.0,17900.0,17.4003,17.4003,17.3934,17.4003,17900.0
2009-08-05 14:00:00,25.0,25.02,24.99,25.0,85700.0,17.4003,17.4142,17.3934,17.4003,85700.0
2009-08-05 14:10:00,25.0,25.02,25.0,25.0,71200.0,17.4003,17.4142,17.4003,17.4003,71200.0
2009-08-05 14:20:00,25.0,25.07,25.0,25.03,118600.0,17.4003,17.449,17.4003,17.4212,118600.0
2009-08-05 14:30:00,25.04,25.04,24.97,25.0,65200.0,17.4282,17.4282,17.3794,17.4003,65200.0
2009-08-05 14:40:00,25.0,25.01,24.98,25.0,124100.0,17.4003,17.4073,17.3864,17.4003,124100.0
2009-08-05 14:50:00,25.0,25.0,24.95,25.0,74600.0,17.4003,17.4003,17.3655,17.4003,74600.0
2009-08-05 15:00:00,25.0,25.0,24.96,24.99,47100.0,17.4003,17.4003,17.3725,17.3934,47100.0
2009-08-05 15:10:00,24.99,25.0,24.98,25.0,36300.0,17.3934,17.4003,17.3864,17.4003,36300.0
2009-08-05 15:20:00,24.99,25.0,24.98,25.0,71400.0,17.3934,17.4003,17.3864,17.4003,71400.0
2009-08-05 15:30:00,25.0,25.0,24.9,24.93,105100.0,17.4003,17.4003,17.3307,17.3516,105100.0
2009-08-05 15:40:00,24.92,24.92,24.86,24.87,122500.0,17.3446,17.3446,17.3029,17.3098,122500.0
2009-08-05 15:50:00,24.86,24.97,24.86,24.96,217800.0,17.3029,17.3794,17.3029,17.3725,217800.0
2009-08-06 09:30:00,25.03,25.25,24.97,25.11,63800.0,17.4212,17.5743,17.3794,17.4769,63800.0
2009-08-06 09:40:00,25.13,25.18,25.0,25.0,43700.0,17.4908,17.5256,17.4003,17.4003,43700.0
2009-08-06 09:50:00,25.0,25.04,24.96,25.03,44100.0,17.4003,17.4282,17.3725,17.4212,44100.0
2009-08-06 10:00:00,25.02,25.03,24.93,24.95,148800.0,17.4142,17.4212,17.3516,17.3655,148800.0
2009-08-06 10:10:00,24.95,24.97,24.9,24.92,55400.0,17.3655,17.3794,17.3307,17.3446,55400.0
2009-08-06 10:20:00,24.92,24.95,24.86,24.94,66000.0,17.3446,17.3655,17.3029,17.3586,66000.0
2009-08-06 10:30:00,24.93,24.95,24.87,24.87,57800.0,17.3516,17.3655,17.3098,17.3098,57800.0
2009-08-06 10:40:00,24.86,24.89,24.85,24.86,31700.0,17.3029,17.3238,17.2959,17.3029,31700.0
2009-08-06 10:50:00,24.85,24.88,24.85,24.88,86500.0,17.2959,17.3168,17.2959,17.3168,86500.0
2009-08-06 11:00:00,24.87,24.88,24.77,24.78,64000.0,17.3098,17.3168,17.2402,17.2472,64000.0
2009-08-06 11:10:00,24.77,24.79,24.67,24.68,115300.0,17.2402,17.2542,17.1706,17.1776,115300.0
2009-08-06 11:20:00,24.68,24.68,24.57,24.58,92400.0,17.1776,17.1776,17.101,17.108,92400.0
2009-08-06 11:30:00,24.58,24.59,24.51,24.52,97500.0,17.108,17.115,17.0593,17.0662,97500.0
2009-08-06 11:40:00,24.53,24.63,24.48,24.63,98000.0,17.0732,17.1428,17.0384,17.1428,98000.0
2009-08-06 11:50:00,24.63,24.66,24.63,24.65,24500.0,17.1428,17.1637,17.1428,17.1567,24500.0
2009-08-06 12:00:00,24.65,24.66,24.55,24.55,55200.0,17.1567,17.1637,17.0871,17.0871,55200.0
2009-08-06 12:10:00,24.55,24.57,24.53,24.57,41500.0,17.0871,17.101,17.0732,17.101,41500.0
2009-08-06 12:20:00,24.57,24.57,24.51,24.51,30900.0,17.101,17.101,17.0593,17.0593,30900.0
2009-08-06 12:30:00,24.52,24.53,24.48,24.51,35500.0,17.0662,17.0732,17.0384,17.0593,35500.0
2009-08-06 12:40:00,24.5,24.59,24.48,24.56,61100.0,17.0523,17.115,17.0384,17.0941,61100.0
2009-08-06 12:50:00,24.56,24.57,24.52,24.53,38000.0,17.0941,17.101,17.0662,17.0732,38000.0
2009-08-06 13:00:00,24.53,24.53,24.46,24.48,30100.0,17.0732,17.0732,17.0245,17.0384,30100.0
2009-08-06 13:10:00,24.48,24.48,24.43,24.43,25100.0,17.0384,17.0384,17.0036,17.0036,25100.0
2009-08-06 13:20:00,24.43,24.48,24.43,24.47,22900.0,17.0036,17.0384,17.0036,17.0314,22900.0
2009-08-06 13:30:00,24.47,24.5,24.46,24.46,51300.0,17.0314,17.0523,17.0245,17.0245,51300.0
2009-08-06 13:40:00,24.47,24.47,24.37,24.38,47900.0,17.0314,17.0314,16.9618,16.9688,47900.0
2009-08-06 13:50:00,24.39,24.39,24.24,24.24,89000.0,16.9758,16.9758,16.8714,16.8714,89000.0
2009-08-06 14:00:00,24.24,24.25,24.15,24.21,95700.0,16.8714,16.8783,16.8087,16.8505,95700.0
2009-08-06 14:10:00,24.21,24.22,24.19,24.2,47300.0,16.8505,16.8574,16.8366,16.8435,47300.0
2009-08-06 14:20:00,24.2,24.31,24.19,24.31,65100.0,16.8435,16.9201,16.8366,16.9201,65100.0
2009-08-06 14:30:00,24.31,24.36,24.28,24.28,71200.0,16.9201,16.9549,16.8992,16.8992,71200.0
2009-08-06 14:40:00,24.29,24.34,24.28,24.33,58900.0,16.9062,16.941,16.8992,16.934,58900.0
2009-08-06 14:50:00,24.34,24.4,24.33,24.39,46000.0,16.941,16.9827,16.934,16.9758,46000.0
2009-08-06 15:00:00,24.39,24.44,24.39,24.44,51800.0,16.9758,17.0106,16.9758,17.0106,51800.0
2009-08-06 15:10:00,24.44,24.52,24.43,24.51,68300.0,17.0106,17.0662,17.0036,17.0593,68300.0
2009-08-06 15:20:00,24.52,24.56,24.49,24.49,55200.0,17.0662,17.0941,17.0454,17.0454,55200.0
2009-08-06 15:30:00,24.49,24.53,24.48,24.51,100200.0,17.0454,17.0732,17.0384,17.0593,100200.0
2009-08-06 15:40:00,24.5,24.5,24.44,24.49,117100.0,17.0523,17.0523,17.0106,17.0454,117100.0
2009-08-06 15:50:00,24.49,24.5,24.44,24.47,207000.0,17.0454,17.0523,17.0106,17.0314,207000.0
2009-08-07 09:30:00,24.73,24.82,24.64,24.74,38900.0,17.2124,17.275,17.1498,17.2194,38900.0
2009-08-07 09:40:00,24.75,24.8,24.71,24.8,32700.0,17.2263,17.2611,17.1985,17.2611,32700.0
2009-08-07 09:50:00,24.8,24.8,24.7,24.71,26700.0,17.2611,17.2611,17.1915,17.1985,26700.0
2009-08-07 10:00:00,24.72,24.78,24.63,24.77,59000.0,17.2054,17.2472,17.1428,17.2402,59000.0
2009-08-07 10:10:00,24.77,24.86,24.69,24.74,65900.0,17.2402,17.3029,17.1846,17.2194,65900.0
2009-08-07 10:20:00,24.74,24.74,24.63,24.64,72800.0,17.2194,17.2194,17.1428,17.1498,72800.0
2009-08-07 10:30:00,24.63,24.78,24.62,24.78,59700.0,17.1428,17.2472,17.1358,17.2472,59700.0
2009-08-07 10:40:00,24.78,24.83,24.73,24.79,104100.0,17.2472,17.282,17.2124,17.2542,104100.0
2009-08-07 10:50:00,24.79,24.81,24.76,24.77,55100.0,17.2542,17.2681,17.2333,17.2402,55100.0
2009-08-07 11:00:00,24.77,24.82,24.72,24.8,83400.0,17.2402,17.275,17.2054,17.2611,83400.0
2009-08-07 11:10:00,24.8,24.89,24.79,24.85,58100.0,17.2611,17.3238,17.2542,17.2959,58100.0
2009-08-07 11:20:00,24.85,24.9,24.83,24.89,50100.0,17.2959,17.3307,17.282,17.3238,50100.0
2009-08-07 11:30:00,24.89,24.91,24.88,24.9,26800.0,17.3238,17.3377,17.3168,17.3307,26800.0
2009-08-07 11:40:00,24.89,24.9,24.84,24.89,51400.0,17.3238,17.3307,17.289,17.3238,51400.0
2009-08-07 11:50:00,24.9,24.97,24.88,24.95,30400.0,17.3307,17.3794,17.3168,17.3655,30400.0
2009-08-07 12:00:00,24.95,24.96,24.91,24.92,36300.0,17.3655,17.3725,17.3377,17.3446,36300.0
2009-08-07 12:10:00,24.93,25.01,24.92,25.0,63500.0,17.3516,17.4073,17.3446,17.4003,63500.0
2009-08-07 12:20:00,25.0,25.03,24.99,25.03,24600.0,17.4003,17.4212,17.3934,17.4212,24600.0
2009-08-07 12:30:00,25.03,25.05,25.0,25.0,50800.0,17.4212,17.4351,17.4003,17.4003,50800.0
2009-08-07 12:40:00,25.0,25.01,24.99,25.0,33700.0,17.4003,17.4073,17.3934,17.4003,33700.0
2009-08-07 12:50:00,25.0,25.0,24.95,24.95,66700.0,17.4003,17.4003,17.3655,17.3655,66700.0
2009-08-07 13:00:00,24.95,25.01,24.94,24.95,65100.0,17.3655,17.4073,17.3586,17.3655,65100.0
2009-08-07 13:10:00,24.95,25.0,24.93,25.0,23100.0,17.3655,17.4003,17.3516,17.4003,23100.0
2009-08-07 13:20:00,25.0,25.1,25.0,25.08,68000.0,17.4003,17.4699,17.4003,17.456,68000.0
2009-08-07 13:30:00,25.08,25.09,25.06,25.09,32500.0,17.456,17.463,17.4421,17.463,32500.0
2009-08-07 13:40:00,25.09,25.09,25.08,25.08,15900.0,17.463,17.463,17.456,17.456,15900.0
2009-08-07 13:50:00,25.09,25.09,25.06,25.06,43200.0,17.463,17.463,17.4421,17.4421,43200.0
2009-08-07 14:00:00,25.06,25.13,25.04,25.13,151900.0,17.4421,17.4908,17.4282,17.4908,151900.0
2009-08-07 14:10:00,25.13,25.15,25.13,25.14,20300.0,17.4908,17.5047,17.4908,17.4978,20300.0
2009-08-07 14:20:00,25.14,25.15,25.09,25.1,24000.0,17.4978,17.5047,17.463,17.4699,24000.0
2009-08-07 14:30:00,25.09,25.1,25.06,25.07,34900.0,17.463,17.4699,17.4421,17.449,34900.0
2009-08-07 14:40:00,25.06,25.08,25.04,25.05,37600.0,17.4421,17.456,17.4282,17.4351,37600.0
2009-08-07 14:50:00,25.05,25.08,25.03,25.06,31800.0,17.4351,17.456,17.4212,17.4421,31800.0
2009-08-07 15:00:00,25.05,25.07,24.99,25.04,51200.0,17.4351,17.449,17.3934,17.4282,51200.0
2009-08-07 15:10:00,25.04,25.11,25.03,25.11,50400.0,17.4282,17.4769,17.4212,17.4769,50400.0
2009-08-07 15:20:00,25.1,25.12,25.07,25.11,75700.0,17.4699,17.4838,17.449,17.4769,75700.0
2009-08-07 15:30:00,25.11,25.13,25.07,25.1,81900.0,17.4769,17.4908,17.449,17.4699,81900.0
2009-08-07 15:40:00,25.09,25.1,24.97,24.99,145500.0,17.463,17.4699,17.3794,17.3934,145500.0
2009-08-07 15:50:00,24.99,25.04,24.96,24.97,280800.0,17.3934,17.4282,17.3725,17.3794,280800.0
2009-08-10 09:30:00,24.88,24.91,24.71,24.83,35800.0,17.3168,17.3377,17.1985,17.282,35800.0
2009-08-10 09:40:00,24.84,24.94,24.84,24.9,38400.0,17.289,17.3586,17.289,17.3307,38400.0
2009-08-10 09:50:00,24.92,24.95,24.88,24.89,49600.0,17.3446,17.3655,17.3168,17.3238,49600.0
2009-08-10 10:00:00,24.9,24.96,24.88,24.94,57400.0,17.3307,17.3725,17.3168,17.3586,57400.0
2009-08-10 10:10:00,24.94,25.02,24.91,24.96,44800.0,17.3586,17.4142,17.3377,17.3725,44800.0
2009-08-10 10:20:00,24.95,25.01,24.92,25.0,24100.0,17.3655,17.4073,17.3446,17.4003,24100.0
2009-08-10 10:30:00,25.0,25.07,24.99,25.07,51800.0,17.4003,17.449,17.3934,17.449,51800.0
2009-08-10 10:40:00,25.08,25.11,25.05,25.06,57500.0,17.456,17.4769,17.4351,17.4421,57500.0
2009-08-10 10:50:00,25.06,25.09,25.02,25.05,28500.0,17.4421,17.463,17.4142,17.4351,28500.0
2009-08-10 11:00:00,25.04,25.08,24.99,24.99,42500.0,17.4282,17.456,17.3934,17.3934,42500.0
2009-08-10 11:10:00,25.0,25.0,24.96,24.98,28300.0,17.4003,17.4003,17.3725,17.3864,28300.0
2009-08-10 11:20:00,24.97,24.98,24.92,24.92,36300.0,17.3794,17.3864,17.3446,17.3446,36300.0
2009-08-10 11:30:00,24.92,24.97,24.92,24.96,29400.0,17.3446,17.3794,17.3446,17.3725,29400.0
2009-08-10 11:40:00,24.96,24.97,24.96,24.97,10600.0,17.3725,17.3794,17.3725,17.3794,10600.0
2009-08-10 11:50:00,24.97,24.99,24.96,24.99,18100.0,17.3794,17.3934,17.3725,17.3934,18100.0
2009-08-10 12:00:00,24.98,25.01,24.98,25.01,36200.0,17.3864,17.4073,17.3864,17.4073,36200.0
2009-08-10 12:10:00,25.0,25.02,24.98,25.02,28700.0,17.4003,17.4142,17.3864,17.4142,28700.0
2009-08-10 12:20:00,25.01,25.02,25.0,25.0,17000.0,17.4073,17.4142,17.4003,17.4003,17000.0
2009-08-10 12:30:00,25.0,25.0,24.95,24.98,27400.0,17.4003,17.4003,17.3655,17.3864,27400.0
2009-08-10 12:40:00,24.97,24.98,24.9,24.93,44500.0,17.3794,17.3864,17.3307,17.3516,44500.0
2009-08-10 12:50:00,24.93,24.97,24.93,24.97,16100.0,17.3516,17.3794,17.3516,17.3794,16100.0
2009-08-10 13:00:00,24.97,24.98,24.95,24.95,37800.0,17.3794,17.3864,17.3655,17.3655,37800.0
2009-08-10 13:10:00,24.95,24.97,24.94,24.96,10100.0,17.3655,17.3794,17.3586,17.3725,10100.0
2009-08-10 13:20:00,24.97,25.01,24.97,25.0,26600.0,17.3794,17.4073,17.3794,17.4003,26600.0
2009-08-10 13:30:00,25.01,25.04,25.0,25.03,14500.0,17.4073,17.4282,17.4003,17.4212,14500.0
2009-08-10 13:40:00,25.04,25.04,25.03,25.04,15600.0,17.4282,17.4282,17.4212,17.4282,15600.0
2009-08-10 13:50:00,25.03,25.04,25.03,25.04,14300.0,17.4212,17.4282,17.4212,17.4282,14300.0
2009-08-10 14:00:00,25.03,25.04,24.96,24.97,45200.0,17.4212,17.4282,17.3725,17.3794,45200.0
2009-08-10 14:10:00,24.97,24.97,24.9,24.9,26400.0,17.3794,17.3794,17.3307,17.3307,26400.0
2009-08-10 14:20:00,24.91,24.92,24.9,24.91,10300.0,17.3377,17.3446,17.3307,17.3377,10300.0
2009-08-10 14:30:00,24.92,24.94,24.91,24.93,20700.0,17.3446,17.3586,17.3377,17.3516,20700.0
2009-08-10 14:40:00,24.94,24.98,24.94,24.98,13100.0,17.3586,17.3864,17.3586,17.3864,13100.0
2009-08-10 14:50:00,24.98,25.01,24.97,25.0,36800.0,17.3864,17.4073,17.3794,17.4003,36800.0
2009-08-10 15:00:00,25.01,25.09,25.01,25.08,61900.0,17.4073,17.463,17.4073,17.456,61900.0
2009-08-10 15:10:00,25.08,25.11,25.08,25.11,26200.0,17.456,17.4769,17.456,17.4769,26200.0
2009-08-10 15:20:00,25.11,25.15,25.08,25.13,55800.0,17.4769,17.5047,17.456,17.4908,55800.0
2009-08-10 15:30:00,25.13,25.16,25.09,25.1,56400.0,17.4908,17.5117,17.463,17.4699,56400.0
2009-08-10 15:40:00,25.11,25.15,25.11,25.13,92200.0,17.4769,17.5047,17.4769,17.4908,92200.0
2009-08-10 15:50:00,25.14,25.15,25.1,25.11,215000.0,17.4978,17.5047,17.4699,17.4769,215000.0
2009-08-11 09:30:00,24.86,24.99,24.75,24.79,46000.0,17.3029,17.3934,17.2263,17.2542,46000.0
2009-08-11 09:40:00,24.76,24.8,24.69,24.69,27000.0,17.2333,17.2611,17.1846,17.1846,27000.0
2009-08-11 09:50:00,24.69,24.8,24.69,24.8,15500.0,17.1846,17.2611,17.1846,17.2611,15500.0
2009-08-11 10:00:00,24.79,24.8,24.73,24.76,32600.0,17.2542,17.2611,17.2124,17.2333,32600.0
2009-08-11 10:10:00,24.77,24.84,24.72,24.72,44900.0,17.2402,17.289,17.2054,17.2054,44900.0
2009-08-11 10:20:00,24.72,24.75,24.71,24.73,34700.0,17.2054,17.2263,17.1985,17.2124,34700.0
2009-08-11 10:30:00,24.72,24.75,24.63,24.64,35700.0,17.2054,17.2263,17.1428,17.1498,35700.0
2009-08-11 10:40:00,24.64,24.68,24.64,24.66,33500.0,17.1498,17.1776,17.1498,17.1637,33500.0
2009-08-11 10:50:00,24.65,24.7,24.65,24.69,28500.0,17.1567,17.1915,17.1567,17.1846,28500.0
2009-08-11 11:00:00,24.69,24.73,24.69,24.7,24800.0,17.1846,17.2124,17.1846,17.1915,24800.0
2009-08-11 11:10:00,24.7,24.71,24.64,24.67,32800.0,17.1915,17.1985,17.1498,17.1706,32800.0
2009-08-11 11:20:00,24.68,24.74,24.64,24.74,23900.0,17.1776,17.2194,17.1498,17.2194,23900.0
2009-08-11 11:30:00,24.74,24.77,24.72,24.73,32300.0,17.2194,17.2402,17.2054,17.2124,32300.0
2009-08-11 11:40:00,24.73,24.81,24.73,24.81,13400.0,17.2124,17.2681,17.2124,17.2681,13400.0
2009-08-11 11:50:00,24.8,24.84,24.79,24.83,28700.0,17.2611,17.289,17.2542,17.282,28700.0
2009-08-11 12:00:00,24.82,24.83,24.77,24.8,22300.0,17.275,17.282,17.2402,17.2611,22300.0
2009-08-11 12:10:00,24.8,24.85,24.78,24.85,13400.0,17.2611,17.2959,17.2472,17.2959,13400.0
2009-08-11 12:20:00,24.85,24.88,24.83,24.85,31100.0,17.2959,17.3168,17.282,17.2959,31100.0
2009-08-11 12:30:00,24.85,24.87,24.85,24.86,13900.0,17.2959,17.3098,17.2959,17.3029,13900.0
2009-08-11 12:40:00,24.87,24.87,24.84,24.84,24100.0,17.3098,17.3098,17.289,17.289,24100.0
2009-08-11 12:50:00,24.85,24.85,24.83,24.84,18100.0,17.2959,17.2959,17.282,17.289,18100.0
2009-08-11 13:00:00,24.84,24.85,24.81,24.84,54700.0,17.289,17.2959,17.2681,17.289,54700.0
2009-08-11 13:10:00,24.84,24.84,24.8,24.82,44900.0,17.289,17.289,17.2611,17.275,44900.0
2009-08-11 13:20:00,24.82,24.84,24.8,24.82,30600.0,17.275,17.289,17.2611,17.275,30600.0
2009-08-11 13:30:00,24.82,24.89,24.82,24.87,30300.0,17.275,17.3238,17.275,17.3098,30300.0
2009-08-11 13:40:00,24.88,24.93,24.88,24.93,29800.0,17.3168,17.3516,17.3168,17.3516,29800.0
2009-08-11 13:50:00,24.93,24.95,24.92,24.93,23400.0,17.3516,17.3655,17.3446,17.3516,23400.0
2009-08-11 14:00:00,24.94,24.95,24.93,24.95,41800.0,17.3586,17.3655,17.3516,17.3655,41800.0
2009-08-11 14:10:00,24.95,25.01,24.95,24.99,44000.0,17.3655,17.4073,17.3655,17.3934,44000.0
2009-08-11 14:20:00,24.98,24.99,24.95,24.96,27000.0,17.3864,17.3934,17.3655,17.3725,27000.0
2009-08-11 14:30:00,24.96,24.96,24.93,24.94,14300.0,17.3725,17.3725,17.3516,17.3586,14300.0
2009-08-11 14:40:00,24.93,24.94,24.91,24.92,11000.0,17.3516,17.3586,17.3377,17.3446,11000.0
2009-08-11 14:50:00,24.92,24.95,24.91,24.95,41500.0,17.3446,17.3655,17.3377,17.3655,41500.0
2009-08-11 15:00:00,24.95,24.98,24.93,24.94,28200.0,17.3655,17.3864,17.3516,17.3586,28200.0
2009-08-11 15:10:00,24.94,24.94,24.91,24.94,11700.0,17.3586,17.3586,17.3377,17.3586,11700.0
2009-08-11 15:20:00,24.94,25.0,24.93,24.98,40700.0,17.3586,17.4003,17.3516,17.3864,40700.0
2009-08-11 15:30:00,24.98,25.0,24.94,24.94,40400.0,17.3864,17.4003,17.3586,17.3586,40400.0
2009-08-11 15:40:00,24.94,24.96,24.9,24.92,73200.0,17.3586,17.3725,17.3307,17.3446,73200.0
2009-08-11 15:50:00,24.93,24.93,24.88,24.89,147400.0,17.3516,17.3516,17.3168,17.3238,147400.0
2009-08-12 09:30:00,24.92,25.0,24.9,24.97,37300.0,17.3446,17.4003,17.3307,17.3794,37300.0
2009-08-12 09:40:00,24.97,25.06,24.93,25.06,36300.0,17.3794,17.4421,17.3516,17.4421,36300.0
2009-08-12 09:50:00,25.06,25.23,25.06,25.19,50800.0,17.4421,17.5604,17.4421,17.5326,50800.0
2009-08-12 10:00:00,25.21,25.26,25.18,25.25,55000.0,17.5465,17.5813,17.5256,17.5743,55000.0
2009-08-12 10:10:00,25.26,25.35,25.26,25.32,42700.0,17.5813,17.6439,17.5813,17.623,42700.0
2009-08-12 10:20:00,25.34,25.39,25.33,25.39,108600.0,17.637,17.6718,17.63,17.6718,108600.0
2009-08-12 10:30:00,25.38,25.44,25.38,25.44,31400.0,17.6648,17.7066,17.6648,17.7066,31400.0
2009-08-12 10:40:00,25.44,25.5,25.44,25.49,28600.0,17.7066,17.7483,17.7066,17.7414,28600.0
2009-08-12 10:50:00,25.48,25.49,25.43,25.43,21300.0,17.7344,17.7414,17.6996,17.6996,21300.0
2009-08-12 11:00:00,25.43,25.44,25.41,25.42,17700.0,17.6996,17.7066,17.6857,17.6926,17700.0
2009-08-12 11:10:00,25.43,25.43,25.37,25.4,19200.0,17.6996,17.6996,17.6578,17.6787,19200.0
2009-08-12 11:20:00,25.39,25.4,25.36,25.36,12800.0,17.6718,17.6787,17.6509,17.6509,12800.0
2009-08-12 11:30:00,25.37,25.41,25.37,25.41,12700.0,17.6578,17.6857,17.6578,17.6857,12700.0
2009-08-12 11:40:00,25.4,25.42,25.4,25.41,24600.0,17.6787,17.6926,17.6787,17.6857,24600.0
2009-08-12 11:50:00,25.4,25.41,25.39,25.39,11700.0,17.6787,17.6857,17.6718,17.6718,11700.0
2009-08-12 12:00:00,25.4,25.4,25.38,25.39,20000.0,17.6787,17.6787,17.6648,17.6718,20000.0
2009-08-12 12:10:00,25.39,25.39,25.38,25.39,6400.0,17.6718,17.6718,17.6648,17.6718,6400.0
2009-08-12 12:20:00,25.39,25.42,25.36,25.39,37000.0,17.6718,17.6926,17.6509,17.6718,37000.0
2009-08-12 12:30:00,25.38,25.41,25.38,25.41,17300.0,17.6648,17.6857,17.6648,17.6857,17300.0
2009-08-12 12:40:00,25.4,25.41,25.37,25.37,20300.0,17.6787,17.6857,17.6578,17.6578,20300.0
2009-08-12 12:50:00,25.37,25.41,25.34,25.39,82100.0,17.6578,17.6857,17.637,17.6718,82100.0
2009-08-12 13:00:00,25.39,25.39,25.35,25.38,22700.0,17.6718,17.6718,17.6439,17.6648,22700.0
2009-08-12 13:10:00,25.37,25.41,25.37,25.4,32100.0,17.6578,17.6857,17.6578,17.6787,32100.0
2009-08-12 13:20:00,25.4,25.44,25.4,25.44,16000.0,17.6787,17.7066,17.6787,17.7066,16000.0
2009-08-12 13:30:00,25.43,25.46,25.43,25.46,17500.0,17.6996,17.7205,17.6996,17.7205,17500.0
2009-08-12 13:40:00,25.47,25.47,25.45,25.46,21100.0,17.7275,17.7275,17.7135,17.7205,21100.0
2009-08-12 13:50:00,25.47,25.49,25.45,25.49,17800.0,17.7275,17.7414,17.7135,17.7414,17800.0
2009-08-12 14:00:00,25.49,25.55,25.46,25.49,32500.0,17.7414,17.7831,17.7205,17.7414,32500.0
2009-08-12 14:10:00,25.48,25.6,25.42,25.46,66200.0,17.7344,17.8179,17.6926,17.7205,66200.0
2009-08-12 14:20:00,25.46,25.58,25.46,25.48,58200.0,17.7205,17.804,17.7205,17.7344,58200.0
2009-08-12 14:30:00,25.48,25.5,25.44,25.47,30800.0,17.7344,17.7483,17.7066,17.7275,30800.0
2009-08-12 14:40:00,25.48,25.54,25.45,25.51,57900.0,17.7344,17.7762,17.7135,17.7553,57900.0
2009-08-12 14:50:00,25.51,25.68,25.48,25.68,55300.0,17.7553,17.8736,17.7344,17.8736,55300.0
2009-08-12 15:00:00,25.67,25.71,25.66,25.68,78000.0,17.8667,17.8945,17.8597,17.8736,78000.0
2009-08-12 15:10:00,25.68,25.7,25.66,25.67,34900.0,17.8736,17.8875,17.8597,17.8667,34900.0
2009-08-12 15:20:00,25.68,25.7,25.62,25.65,33100.0,17.8736,17.8875,17.8319,17.8527,33100.0
2009-08-12 15:30:00,25.65,25.68,25.61,25.63,71400.0,17.8527,17.8736,17.8249,17.8388,71400.0
2009-08-12 15:40:00,25.63,25.63,25.49,25.5,105900.0,17.8388,17.8388,17.7414,17.7483,105900.0
2009-08-12 15:50:00,25.51,25.53,25.41,25.42,115800.0,17.7553,17.7692,17.6857,17.6926,115800.0
2009-08-13 09:30:00,25.49,25.53,25.4,25.52,38900.0,17.7414,17.7692,17.6787,17.7623,38900.0
2009-08-13 09:40:00,25.52,25.64,25.42,25.46,29100.0,17.7623,17.8458,17.6926,17.7205,29100.0
2009-08-13 09:50:00,25.42,25.46,25.4,25.43,100700.0,17.6926,17.7205,17.6787,17.6996,100700.0
2009-08-13 10:00:00,25.43,25.49,25.34,25.34,66300.0,17.6996,17.7414,17.637,17.637,66300.0
2009-08-13 10:10:00,25.35,25.41,25.31,25.33,34500.0,17.6439,17.6857,17.6161,17.63,34500.0
2009-08-13 10:20:00,25.33,25.37,25.32,25.34,36500.0,17.63,17.6578,17.623,17.637,36500.0
2009-08-13 10:30:00,25.34,25.4,25.31,25.37,45600.0,17.637,17.6787,17.6161,17.6578,45600.0
2009-08-13 10:40:00,25.37,25.39,25.29,25.3,48600.0,17.6578,17.6718,17.6022,17.6091,48600.0
2009-08-13 10:50:00,25.29,25.35,25.29,25.34,53300.0,17.6022,17.6439,17.6022,17.637,53300.0
2009-08-13 11:00:00,25.34,25.42,25.34,25.39,36200.0,17.637,17.6926,17.637,17.6718,36200.0
2009-08-13 11:10:00,25.39,25.4,25.37,25.4,17300.0,17.6718,17.6787,17.6578,17.6787,17300.0
2009-08-13 11:20:00,25.4,25.41,25.39,25.41,27600.0,17.6787,17.6857,17.6718,17.6857,27600.0
2009-08-13 11:30:00,25.41,25.42,25.39,25.4,27100.0,17.6857,17.6926,17.6718,17.6787,27100.0
2009-08-13 11:40:00,25.4,25.4,25.39,25.4,10200.0,17.6787,17.6787,17.6718,17.6787,10200.0
2009-08-13 11:50:00,25.4,25.41,25.39,25.41,37500.0,17.6787,17.6857,17.6718,17.6857,37500.0
2009-08-13 12:00:00,25.41,25.44,25.41,25.42,27300.0,17.6857,17.7066,17.6857,17.6926,27300.0
2009-08-13 12:10:00,25.42,25.44,25.4,25.43,18900.0,17.6926,17.7066,17.6787,17.6996,18900.0
2009-08-13 12:20:00,25.42,25.43,25.4,25.42,13700.0,17.6926,17.6996,17.6787,17.6926,13700.0
2009-08-13 12:30:00,25.42,25.42,25.36,25.37,15900.0,17.6926,17.6926,17.6509,17.6578,15900.0
2009-08-13 12:40:00,25.37,25.38,25.35,25.37,6700.0,17.6578,17.6648,17.6439,17.6578,6700.0
2009-08-13 12:50:00,25.36,25.36,25.34,25.36,18600.0,17.6509,17.6509,17.637,17.6509,18600.0
2009-08-13 13:00:00,25.36,25.47,25.36,25.47,31200.0,17.6509,17.7275,17.6509,17.7275,31200.0
2009-08-13 13:10:00,25.47,25.49,25.41,25.42,39700.0,17.7275,17.7414,17.6857,17.6926,39700.0
2009-08-13 13:20:00,25.41,25.44,25.41,25.43,9400.0,17.6857,17.7066,17.6857,17.6996,9400.0
2009-08-13 13:30:00,25.43,25.48,25.43,25.48,14100.0,17.6996,17.7344,17.6996,17.7344,14100.0
2009-08-13 13:40:00,25.48,25.48,25.47,25.48,7800.0,17.7344,17.7344,17.7275,17.7344,7800.0
2009-08-13 13:50:00,25.48,25.48,25.45,25.46,19800.0,17.7344,17.7344,17.7135,17.7205,19800.0
2009-08-13 14:00:00,25.47,25.47,25.43,25.44,20300.0,17.7275,17.7275,17.6996,17.7066,20300.0
2009-08-13 14:10:00,25.43,25.45,25.4,25.45,38600.0,17.6996,17.7135,17.6787,17.7135,38600.0
2009-08-13 14:20:00,25.45,25.46,25.42,25.44,25100.0,17.7135,17.7205,17.6926,17.7066,25100.0
2009-08-13 14:30:00,25.44,25.49,25.44,25.47,24700.0,17.7066,17.7414,17.7066,17.7275,24700.0
2009-08-13 14:40:00,25.48,25.5,25.47,25.48,19600.0,17.7344,17.7483,17.7275,17.7344,19600.0
2009-08-13 14:50:00,25.48,25.48,25.45,25.45,14500.0,17.7344,17.7344,17.7135,17.7135,14500.0
2009-08-13 15:00:00,25.45,25.49,25.44,25.48,26300.0,17.7135,17.7414,17.7066,17.7344,26300.0
2009-08-13 15:10:00,25.48,25.51,25.47,25.5,43100.0,17.7344,17.7553,17.7275,17.7483,43100.0
2009-08-13 15:20:00,25.49,25.53,25.47,25.53,33700.0,17.7414,17.7692,17.7275,17.7692,33700.0
2009-08-13 15:30:00,25.53,25.55,25.48,25.5,54700.0,17.7692,17.7831,17.7344,17.7483,54700.0
2009-08-13 15:40:00,25.5,25.57,25.5,25.53,48200.0,17.7483,17.7971,17.7483,17.7692,48200.0
2009-08-13 15:50:00,25.52,25.54,25.5,25.54,98900.0,17.7623,17.7762,17.7483,17.7762,98900.0
2009-08-14 09:30:00,25.67,25.67,25.41,25.44,21700.0,17.8667,17.8667,17.6857,17.7066,21700.0
2009-08-14 09:40:00,25.44,25.47,25.26,25.31,28600.0,17.7066,17.7275,17.5813,17.6161,28600.0
2009-08-14 09:50:00,25.3,25.38,25.12,25.2,32500.0,17.6091,17.6648,17.4838,17.5395,32500.0
2009-08-14 10:00:00,25.19,25.2,25.05,25.1,56200.0,17.5326,17.5395,17.4351,17.4699,56200.0
2009-08-14 10:10:00,25.1,25.12,24.95,24.98,42600.0,17.4699,17.4838,17.3655,17.3864,42600.0
2009-08-14 10:20:00,24.98,25.05,24.96,25.03,46200.0,17.3864,17.4351,17.3725,17.4212,46200.0
2009-08-14 10:30:00,25.03,25.07,24.99,25.04,50000.0,17.4212,17.449,17.3934,17.4282,50000.0
2009-08-14 10:40:00,25.03,25.07,25.01,25.07,23100.0,17.4212,17.449,17.4073,17.449,23100.0
2009-08-14 10:50:00,25.06,25.08,24.99,25.07,25800.0,17.4421,17.456,17.3934,17.449,25800.0
2009-08-14 11:00:00,25.07,25.13,25.04,25.09,46600.0,17.449,17.4908,17.4282,17.463,46600.0
2009-08-14 11:10:00,25.1,25.11,25.05,25.09,40600.0,17.4699,17.4769,17.4351,17.463,40600.0
2009-08-14 11:20:00,25.08,25.13,25.06,25.07,39300.0,17.456,17.4908,17.4421,17.449,39300.0
2009-08-14 11:30:00,25.06,25.12,25.03,25.09,64000.0,17.4421,17.4838,17.4212,17.463,64000.0
2009-08-14 11:40:00,25.09,25.15,25.08,25.15,26700.0,17.463,17.5047,17.456,17.5047,26700.0
2009-08-14 11:50:00,25.15,25.18,25.13,25.15,44500.0,17.5047,17.5256,17.4908,17.5047,44500.0
2009-08-14 12:00:00,25.14,25.16,25.14,25.15,23000.0,17.4978,17.5117,17.4978,17.5047,23000.0
2009-08-14 12:10:00,25.14,25.16,25.12,25.13,35200.0,17.4978,17.5117,17.4838,17.4908,35200.0
2009-08-14 12:20:00,25.12,25.13,25.09,25.11,23200.0,17.4838,17.4908,17.463,17.4769,23200.0
2009-08-14 12:30:00,25.11,25.11,25.09,25.1,30700.0,17.4769,17.4769,17.463,17.4699,30700.0
2009-08-14 12:40:00,25.11,25.16,25.1,25.14,29100.0,17.4769,17.5117,17.4699,17.4978,29100.0
2009-08-14 12:50:00,25.15,25.2,25.13,25.19,126800.0,17.5047,17.5395,17.4908,17.5326,126800.0
2009-08-14 13:00:00,25.2,25.2,25.14,25.15,29200.0,17.5395,17.5395,17.4978,17.5047,29200.0
2009-08-14 13:10:00,25.16,25.19,25.14,25.18,28200.0,17.5117,17.5326,17.4978,17.5256,28200.0
2009-08-14 13:20:00,25.17,25.2,25.15,25.2,27000.0,17.5186,17.5395,17.5047,17.5395,27000.0
2009-08-14 13:30:00,25.2,25.24,25.2,25.2,36200.0,17.5395,17.5674,17.5395,17.5395,36200.0
2009-08-14 13:40:00,25.2,25.21,25.18,25.18,7300.0,17.5395,17.5465,17.5256,17.5256,7300.0
2009-08-14 13:50:00,25.18,25.19,25.18,25.19,6500.0,17.5256,17.5326,17.5256,17.5326,6500.0
2009-08-14 14:00:00,25.19,25.2,25.13,25.13,18500.0,17.5326,17.5395,17.4908,17.4908,18500.0
2009-08-14 14:10:00,25.13,25.16,25.11,25.13,129600.0,17.4908,17.5117,17.4769,17.4908,129600.0
2009-08-14 14:20:00,25.12,25.13,25.1,25.11,22600.0,17.4838,17.4908,17.4699,17.4769,22600.0
2009-08-14 14:30:00,25.11,25.11,25.09,25.09,21000.0,17.4769,17.4769,17.463,17.463,21000.0
2009-08-14 14:40:00,25.09,25.12,25.09,25.12,24500.0,17.463,17.4838,17.463,17.4838,24500.0
2009-08-14 14:50:00,25.12,25.13,25.09,25.12,51000.0,17.4838,17.4908,17.463,17.4838,51000.0
2009-08-14 15:00:00,25.11,25.17,25.11,25.14,55700.0,17.4769,17.5186,17.4769,17.4978,55700.0
2009-08-14 15:10:00,25.15,25.15,25.09,25.1,31300.0,17.5047,17.5047,17.463,17.4699,31300.0
2009-08-14 15:20:00,25.1,25.11,25.06,25.09,75200.0,17.4699,17.4769,17.4421,17.463,75200.0
2009-08-14 15:30:00,25.1,25.13,25.09,25.12,74600.0,17.4699,17.4908,17.463,17.4838,74600.0
2009-08-14 15:40:00,25.12,25.19,25.12,25.18,121100.0,17.4838,17.5326,17.4838,17.5256,121100.0
2009-08-14 15:50:00,25.19,25.23,25.18,25.23,224400.0,17.5326,17.5604,17.5256,17.5604,224400.0
2009-08-17 09:30:00,24.87,25.0,24.24,24.9,90500.0,17.3098,17.4003,16.8714,17.3307,90500.0
2009-08-17 09:40:00,24.9,24.9,24.68,24.7,53800.0,17.3307,17.3307,17.1776,17.1915,53800.0
2009-08-17 09:50:00,24.7,24.91,24.7,24.85,23900.0,17.1915,17.3377,17.1915,17.2959,23900.0
2009-08-17 10:00:00,24.85,24.98,24.82,24.98,41600.0,17.2959,17.3864,17.275,17.3864,41600.0
2009-08-17 10:10:00,24.96,24.97,24.89,24.96,24000.0,17.3725,17.3794,17.3238,17.3725,24000.0
2009-08-17 10:20:00,24.96,25.01,24.94,24.97,31000.0,17.3725,17.4073,17.3586,17.3794,31000.0
2009-08-17 10:30:00,24.97,25.02,24.92,24.93,29400.0,17.3794,17.4142,17.3446,17.3516,29400.0
2009-08-17 10:40:00,24.92,24.93,24.89,24.91,46400.0,17.3446,17.3516,17.3238,17.3377,46400.0
2009-08-17 10:50:00,24.92,24.94,24.89,24.9,41900.0,17.3446,17.3586,17.3238,17.3307,41900.0
2009-08-17 11:00:00,24.9,24.91,24.86,24.89,32700.0,17.3307,17.3377,17.3029,17.3238,32700.0
2009-08-17 11:10:00,24.89,24.95,24.88,24.93,39800.0,17.3238,17.3655,17.3168,17.3516,39800.0
2009-08-17 11:20:00,24.93,25.04,24.93,25.04,29400.0,17.3516,17.4282,17.3516,17.4282,29400.0
2009-08-17 11:30:00,25.04,25.04,25.03,25.03,9000.0,17.4282,17.4282,17.4212,17.4212,9000.0
2009-08-17 11:40:00,25.03,25.08,25.03,25.05,29900.0,17.4212,17.456,17.4212,17.4351,29900.0
2009-08-17 11:50:00,25.04,25.1,25.04,25.09,22600.0,17.4282,17.4699,17.4282,17.463,22600.0
2009-08-17 12:00:00,25.09,25.11,25.01,25.02,23600.0,17.463,17.4769,17.4073,17.4142,23600.0
2009-08-17 12:10:00,25.01,25.05,25.0,25.03,14500.0,17.4073,17.4351,17.4003,17.4212,14500.0
2009-08-17 12:20:00,25.03,25.04,25.03,25.03,7500.0,17.4212,17.4282,17.4212,17.4212,7500.0
2009-08-17 12:30:00,25.03,25.04,25.03,25.04,12100.0,17.4212,17.4282,17.4212,17.4282,12100.0
2009-08-17 12:40:00,25.04,25.06,25.03,25.06,27100.0,17.4282,17.4421,17.4212,17.4421,27100.0
2009-08-17 12:50:00,25.06,25.08,25.05,25.06,21400.0,17.4421,17.456,17.4351,17.4421,21400.0
2009-08-17 13:00:00,25.06,25.07,24.96,24.96,32100.0,17.4421,17.449,17.3725,17.3725,32100.0
2009-08-17 13:10:00,24.97,25.01,24.96,25.0,17800.0,17.3794,17.4073,17.3725,17.4003,17800.0
2009-08-17 13:20:00,25.0,25.02,24.99,25.0,9000.0,17.4003,17.4142,17.3934,17.4003,9000.0
2009-08-17 13:30:00,25.0,25.01,24.98,24.98,16000.0,17.4003,17.4073,17.3864,17.3864,16000.0
2009-08-17 13:40:00,24.98,25.06,24.97,25.04,29300.0,17.3864,17.4421,17.3794,17.4282,29300.0
2009-08-17 13:50:00,25.04,25.08,25.03,25.08,21000.0,17.4282,17.456,17.4212,17.456,21000.0
2009-08-17 14:00:00,25.08,25.08,25.06,25.07,20800.0,17.456,17.456,17.4421,17.449,20800.0
2009-08-17 14:10:00,25.07,25.12,25.06,25.09,38400.0,17.449,17.4838,17.4421,17.463,38400.0
2009-08-17 14:20:00,25.09,25.1,25.08,25.09,14000.0,17.463,17.4699,17.456,17.463,14000.0
2009-08-17 14:30:00,25.08,25.13,25.08,25.11,29300.0,17.456,17.4908,17.456,17.4769,29300.0
2009-08-17 14:40:00,25.11,25.12,25.1,25.1,29200.0,17.4769,17.4838,17.4699,17.4699,29200.0
2009-08-17 14:50:00,25.1,25.11,25.1,25.11,33400.0,17.4699,17.4769,17.4699,17.4769,33400.0
2009-08-17 15:00:00,25.11,25.11,25.06,25.1,59300.0,17.4769,17.4769,17.4421,17.4699,59300.0
2009-08-17 15:10:00,25.09,25.1,25.06,25.08,33000.0,17.463,17.4699,17.4421,17.456,33000.0
2009-08-17 15:20:00,25.08,25.08,25.03,25.03,32700.0,17.456,17.456,17.4212,17.4212,32700.0
2009-08-17 15:30:00,25.04,25.07,25.02,25.07,72300.0,17.4282,17.449,17.4142,17.449,72300.0
2009-08-17 15:40:00,25.06,25.13,25.01,25.1,184200.0,17.4421,17.4908,17.4073,17.4699,184200.0
2009-08-17 15:50:00,25.09,25.16,25.09,25.13,406100.0,17.463,17.5117,17.463,17.4908,406100.0
2009-08-18 09:30:00,25.19,25.26,24.98,25.01,64700.0,17.5326,17.5813,17.3864,17.4073,64700.0
2009-08-18 09:40:00,24.99,25.01,24.81,24.84,92200.0,17.3934,17.4073,17.2681,17.289,92200.0
2009-08-18 09:50:00,24.83,24.89,24.77,24.83,23400.0,17.282,17.3238,17.2402,17.282,23400.0
2009-08-18 10:00:00,24.82,25.14,24.82,25.14,129900.0,17.275,17.4978,17.275,17.4978,129900.0
2009-08-18 10:10:00,25.14,25.14,25.1,25.1,40400.0,17.4978,17.4978,17.4699,17.4699,40400.0
2009-08-18 10:20:00,25.1,25.17,25.06,25.07,84200.0,17.4699,17.5186,17.4421,17.449,84200.0
2009-08-18 10:30:00,25.06,25.16,25.05,25.15,38500.0,17.4421,17.5117,17.4351,17.5047,38500.0
2009-08-18 10:40:00,25.15,25.15,25.08,25.11,30900.0,17.5047,17.5047,17.456,17.4769,30900.0
2009-08-18 10:50:00,25.11,25.12,25.08,25.1,34200.0,17.4769,17.4838,17.456,17.4699,34200.0
2009-08-18 11:00:00,25.1,25.11,25.01,25.03,50500.0,17.4699,17.4769,17.4073,17.4212,50500.0
2009-08-18 11:10:00,25.03,25.03,25.01,25.02,34500.0,17.4212,17.4212,17.4073,17.4142,34500.0
2009-08-18 11:20:00,25.01,25.02,24.98,24.98,23600.0,17.4073,17.4142,17.3864,17.3864,23600.0
2009-08-18 11:30:00,24.99,25.03,24.98,24.98,26400.0,17.3934,17.4212,17.3864,17.3864,26400.0
2009-08-18 11:40:00,24.98,25.0,24.98,24.99,41700.0,17.3864,17.4003,17.3864,17.3934,41700.0
2009-08-18 11:50:00,24.99,25.02,24.98,25.0,23100.0,17.3934,17.4142,17.3864,17.4003,23100.0
2009-08-18 12:00:00,25.0,25.04,24.98,25.01,41000.0,17.4003,17.4282,17.3864,17.4073,41000.0
2009-08-18 12:10:00,25.01,25.02,25.01,25.02,3000.0,17.4073,17.4142,17.4073,17.4142,3000.0
2009-08-18 12:20:00,25.01,25.02,25.0,25.0,10200.0,17.4073,17.4142,17.4003,17.4003,10200.0
2009-08-18 12:30:00,25.0,25.01,24.98,24.99,31200.0,17.4003,17.4073,17.3864,17.3934,31200.0
2009-08-18 12:40:00,24.99,25.04,24.98,25.03,24200.0,17.3934,17.4282,17.3864,17.4212,24200.0
2009-08-18 12:50:00,25.03,25.04,25.0,25.0,17400.0,17.4212,17.4282,17.4003,17.4003,17400.0
2009-08-18 13:00:00,25.0,25.03,25.0,25.01,35100.0,17.4003,17.4212,17.4003,17.4073,35100.0
2009-08-18 13:10:00,25.01,25.01,24.95,24.96,31900.0,17.4073,17.4073,17.3655,17.3725,31900.0
2009-08-18 13:20:00,24.96,24.96,24.95,24.95,14100.0,17.3725,17.3725,17.3655,17.3655,14100.0
2009-08-18 13:30:00,24.96,24.96,24.93,24.93,36300.0,17.3725,17.3725,17.3516,17.3516,36300.0
2009-08-18 13:40:00,24.94,24.94,24.93,24.93,10800.0,17.3586,17.3586,17.3516,17.3516,10800.0
2009-08-18 13:50:00,24.93,24.94,24.93,24.94,14200.0,17.3516,17.3586,17.3516,17.3586,14200.0
2009-08-18 14:00:00,24.93,24.96,24.93,24.95,19700.0,17.3516,17.3725,17.3516,17.3655,19700.0
2009-08-18 14:10:00,24.95,24.96,24.95,24.96,8200.0,17.3655,17.3725,17.3655,17.3725,8200.0
2009-08-18 14:20:00,24.95,24.96,24.95,24.96,16400.0,17.3655,17.3725,17.3655,17.3725,16400.0
2009-08-18 14:30:00,24.96,24.98,24.95,24.97,14900.0,17.3725,17.3864,17.3655,17.3794,14900.0
2009-08-18 14:40:00,24.98,25.02,24.97,25.01,19700.0,17.3864,17.4142,17.3794,17.4073,19700.0
2009-08-18 14:50:00,25.01,25.03,25.01,25.01,11300.0,17.4073,17.4212,17.4073,17.4073,11300.0
2009-08-18 15:00:00,25.01,25.05,25.01,25.05,20700.0,17.4073,17.4351,17.4073,17.4351,20700.0
2009-08-18 15:10:00,25.05,25.11,25.04,25.1,49400.0,17.4351,17.4769,17.4282,17.4699,49400.0
2009-08-18 15:20:00,25.1,25.18,25.1,25.17,112600.0,17.4699,17.5256,17.4699,17.5186,112600.0
2009-08-18 15:30:00,25.16,25.18,25.13,25.14,49200.0,17.5117,17.5256,17.4908,17.4978,49200.0
2009-08-18 15:40:00,25.14,25.2,25.14,25.15,80200.0,17.4978,17.5395,17.4978,17.5047,80200.0
2009-08-18 15:50:00,25.15,25.19,25.1,25.14,248600.0,17.5047,17.5326,17.4699,17.4978,248600.0
2009-08-19 09:30:00,24.94,25.06,24.82,25.01,33200.0,17.3586,17.4421,17.275,17.4073,33200.0
2009-08-19 09:40:00,25.01,25.22,25.0,25.15,20000.0,17.4073,17.5534,17.4003,17.5047,20000.0
2009-08-19 09:50:00,25.12,25.13,25.08,25.11,23400.0,17.4838,17.4908,17.456,17.4769,23400.0
2009-08-19 10:00:00,25.11,25.18,25.09,25.13,31300.0,17.4769,17.5256,17.463,17.4908,31300.0
2009-08-19 10:10:00,25.13,25.13,25.0,25.01,29500.0,17.4908,17.4908,17.4003,17.4073,29500.0
2009-08-19 10:20:00,25.0,25.01,25.0,25.01,19100.0,17.4003,17.4073,17.4003,17.4073,19100.0
2009-08-19 10:30:00,25.01,25.13,25.0,25.07,50700.0,17.4073,17.4908,17.4003,17.449,50700.0
2009-08-19 10:40:00,25.07,25.11,25.0,25.0,22100.0,17.449,17.4769,17.4003,17.4003,22100.0
2009-08-19 10:50:00,25.0,25.01,24.99,25.0,20200.0,17.4003,17.4073,17.3934,17.4003,20200.0
2009-08-19 11:00:00,25.0,25.09,24.99,25.07,37200.0,17.4003,17.463,17.3934,17.449,37200.0
2009-08-19 11:10:00,25.08,25.16,25.05,25.14,25700.0,17.456,17.5117,17.4351,17.4978,25700.0
2009-08-19 11:20:00,25.13,25.14,25.1,25.13,15600.0,17.4908,17.4978,17.4699,17.4908,15600.0
2009-08-19 11:30:00,25.14,25.15,25.12,25.14,27700.0,17.4978,17.5047,17.4838,17.4978,27700.0
2009-08-19 11:40:00,25.14,25.16,25.08,25.11,27900.0,17.4978,17.5117,17.456,17.4769,27900.0
2009-08-19 11:50:00,25.11,25.17,25.08,25.11,68800.0,17.4769,17.5186,17.456,17.4769,68800.0
2009-08-19 12:00:00,25.11,25.25,25.11,25.24,41500.0,17.4769,17.5743,17.4769,17.5674,41500.0
2009-08-19 12:10:00,25.24,25.25,25.14,25.15,51300.0,17.5674,17.5743,17.4978,17.5047,51300.0
2009-08-19 12:20:00,25.14,25.18,25.11,25.17,30100.0,17.4978,17.5256,17.4769,17.5186,30100.0
2009-08-19 12:30:00,25.18,25.19,25.14,25.16,32600.0,17.5256,17.5326,17.4978,17.5117,32600.0
2009-08-19 12:40:00,25.15,25.16,25.12,25.13,15000.0,17.5047,17.5117,17.4838,17.4908,15000.0
2009-08-19 12:50:00,25.14,25.17,25.13,25.14,24800.0,17.4978,17.5186,17.4908,17.4978,24800.0
2009-08-19 13:00:00,25.15,25.16,25.14,25.15,26800.0,17.5047,17.5117,17.4978,17.5047,26800.0
2009-08-19 13:10:00,25.16,25.21,25.13,25.14,41200.0,17.5117,17.5465,17.4908,17.4978,41200.0
2009-08-19 13:20:00,25.14,25.15,25.13,25.15,23300.0,17.4978,17.5047,17.4908,17.5047,23300.0
2009-08-19 13:30:00,25.14,25.18,25.14,25.15,34100.0,17.4978,17.5256,17.4978,17.5047,34100.0
2009-08-19 13:40:00,25.15,25.18,25.15,25.18,15500.0,17.5047,17.5256,17.5047,17.5256,15500.0
2009-08-19 13:50:00,25.18,25.18,25.16,25.17,10300.0,17.5256,17.5256,17.5117,17.5186,10300.0
2009-08-19 14:00:00,25.18,25.2,25.17,25.2,12600.0,17.5256,17.5395,17.5186,17.5395,12600.0
2009-08-19 14:10:00,25.2,25.2,25.15,25.15,14600.0,17.5395,17.5395,17.5047,17.5047,14600.0
2009-08-19 14:20:00,25.16,25.16,25.13,25.14,12400.0,17.5117,17.5117,17.4908,17.4978,12400.0
2009-08-19 14:30:00,25.14,25.14,25.05,25.06,33300.0,17.4978,17.4978,17.4351,17.4421,33300.0
2009-08-19 14:40:00,25.06,25.06,25.05,25.06,20000.0,17.4421,17.4421,17.4351,17.4421,20000.0
2009-08-19 14:50:00,25.05,25.12,25.04,25.09,30800.0,17.4351,17.4838,17.4282,17.463,30800.0
2009-08-19 15:00:00,25.11,25.13,25.06,25.07,26600.0,17.4769,17.4908,17.4421,17.449,26600.0
2009-08-19 15:10:00,25.07,25.08,25.04,25.08,22400.0,17.449,17.456,17.4282,17.456,22400.0
2009-08-19 15:20:00,25.07,25.1,25.07,25.1,10700.0,17.449,17.4699,17.449,17.4699,10700.0
2009-08-19 15:30:00,25.1,25.12,25.07,25.1,68300.0,17.4699,17.4838,17.449,17.4699,68300.0
2009-08-19 15:40:00,25.1,25.14,25.09,25.12,63200.0,17.4699,17.4978,17.463,17.4838,63200.0
2009-08-19 15:50:00,25.13,25.2,25.12,25.17,79200.0,17.4908,17.5395,17.4838,17.5186,79200.0
2009-08-20 09:30:00,25.07,25.32,25.07,25.13,19700.0,17.449,17.623,17.449,17.4908,19700.0
2009-08-20 09:40:00,25.15,25.21,25.14,25.21,26200.0,17.5047,17.5465,17.4978,17.5465,26200.0
2009-08-20 09:50:00,25.2,25.22,25.16,25.22,29400.0,17.5395,17.5534,17.5117,17.5534,29400.0
2009-08-20 10:00:00,25.22,25.25,25.13,25.13,28000.0,17.5534,17.5743,17.4908,17.4908,28000.0
2009-08-20 10:10:00,25.14,25.24,25.14,25.24,13100.0,17.4978,17.5674,17.4978,17.5674,13100.0
2009-08-20 10:20:00,25.24,25.27,25.21,25.24,38600.0,17.5674,17.5882,17.5465,17.5674,38600.0
2009-08-20 10:30:00,25.25,25.27,25.22,25.24,26800.0,17.5743,17.5882,17.5534,17.5674,26800.0
2009-08-20 10:40:00,25.23,25.28,25.23,25.27,15300.0,17.5604,17.5952,17.5604,17.5882,15300.0
2009-08-20 10:50:00,25.27,25.28,25.19,25.2,23600.0,17.5882,17.5952,17.5326,17.5395,23600.0
2009-08-20 11:00:00,25.19,25.2,25.14,25.15,26100.0,17.5326,17.5395,17.4978,17.5047,26100.0
2009-08-20 11:10:00,25.15,25.16,25.09,25.1,40500.0,17.5047,17.5117,17.463,17.4699,40500.0
2009-08-20 11:20:00,25.09,25.1,25.06,25.06,36600.0,17.463,17.4699,17.4421,17.4421,36600.0
2009-08-20 11:30:00,25.06,25.08,25.04,25.05,16800.0,17.4421,17.456,17.4282,17.4351,16800.0
2009-08-20 11:40:00,25.05,25.06,24.99,25.05,101500.0,17.4351,17.4421,17.3934,17.4351,101500.0
2009-08-20 11:50:00,25.05,25.1,25.01,25.08,69500.0,17.4351,17.4699,17.4073,17.456,69500.0
2009-08-20 12:00:00,25.09,25.09,25.07,25.08,22900.0,17.463,17.463,17.449,17.456,22900.0
2009-08-20 12:10:00,25.08,25.1,25.08,25.1,11900.0,17.456,17.4699,17.456,17.4699,11900.0
2009-08-20 12:20:00,25.1,25.1,25.08,25.09,13600.0,17.4699,17.4699,17.456,17.463,13600.0
2009-08-20 12:30:00,25.08,25.09,25.06,25.06,14200.0,17.456,17.463,17.4421,17.4421,14200.0
2009-08-20 12:40:00,25.07,25.1,25.03,25.1,32000.0,17.449,17.4699,17.4212,17.4699,32000.0
2009-08-20 12:50:00,25.1,25.1,25.04,25.04,35700.0,17.4699,17.4699,17.4282,17.4282,35700.0
2009-08-20 13:00:00,25.05,25.09,25.04,25.08,14500.0,17.4351,17.463,17.4282,17.456,14500.0
2009-08-20 13:10:00,25.09,25.09,25.05,25.05,22800.0,17.463,17.463,17.4351,17.4351,22800.0
2009-08-20 13:20:00,25.05,25.09,25.05,25.08,10300.0,17.4351,17.463,17.4351,17.456,10300.0
2009-08-20 13:30:00,25.09,25.1,25.06,25.06,23300.0,17.463,17.4699,17.4421,17.4421,23300.0
2009-08-20 13:40:00,25.07,25.11,25.03,25.05,64900.0,17.449,17.4769,17.4212,17.4351,64900.0
2009-08-20 13:50:00,25.05,25.1,25.05,25.1,11700.0,17.4351,17.4699,17.4351,17.4699,11700.0
2009-08-20 14:00:00,25.1,25.1,25.09,25.1,16900.0,17.4699,17.4699,17.463,17.4699,16900.0
2009-08-20 14:10:00,25.09,25.11,25.09,25.11,13100.0,17.463,17.4769,17.463,17.4769,13100.0
2009-08-20 14:20:00,25.1,25.17,25.1,25.16,56900.0,17.4699,17.5186,17.4699,17.5117,56900.0
2009-08-20 14:30:00,25.17,25.18,25.14,25.16,85900.0,17.5186,17.5256,17.4978,17.5117,85900.0
2009-08-20 14:40:00,25.16,25.18,25.15,25.18,21400.0,17.5117,17.5256,17.5047,17.5256,21400.0
2009-08-20 14:50:00,25.18,25.22,25.16,25.17,32400.0,17.5256,17.5534,17.5117,17.5186,32400.0
2009-08-20 15:00:00,25.16,25.18,25.15,25.16,62100.0,17.5117,17.5256,17.5047,17.5117,62100.0
2009-08-20 15:10:00,25.16,25.17,25.15,25.15,30300.0,17.5117,17.5186,17.5047,17.5047,30300.0
2009-08-20 15:20:00,25.16,25.17,25.15,25.17,38500.0,17.5117,17.5186,17.5047,17.5186,38500.0
2009-08-20 15:30:00,25.17,25.19,25.16,25.18,99400.0,17.5186,17.5326,17.5117,17.5256,99400.0
2009-08-20 15:40:00,25.17,25.19,25.16,25.17,73300.0,17.5186,17.5326,17.5117,17.5186,73300.0
2009-08-20 15:50:00,25.16,25.2,25.15,25.16,108300.0,17.5117,17.5395,17.5047,17.5117,108300.0
2009-08-21 09:30:00,25.48,25.56,25.21,25.48,328400.0,17.7344,17.7901,17.5465,17.7344,328400.0
2009-08-21 09:40:00,25.48,25.52,25.46,25.47,41300.0,17.7344,17.7623,17.7205,17.7275,41300.0
2009-08-21 09:50:00,25.47,25.64,25.47,25.64,77000.0,17.7275,17.8458,17.7275,17.8458,77000.0
2009-08-21 10:00:00,25.64,25.82,25.62,25.81,90800.0,17.8458,17.9711,17.8319,17.9641,90800.0
2009-08-21 10:10:00,25.81,25.9,25.79,25.81,64500.0,17.9641,18.0267,17.9502,17.9641,64500.0
2009-08-21 10:20:00,25.82,25.9,25.82,25.88,30300.0,17.9711,18.0267,17.9711,18.0128,30300.0
2009-08-21 10:30:00,25.88,25.89,25.84,25.88,22800.0,18.0128,18.0198,17.985,18.0128,22800.0
2009-08-21 10:40:00,25.88,25.93,25.87,25.92,53400.0,18.0128,18.0476,18.0059,18.0407,53400.0
2009-08-21 10:50:00,25.92,26.02,25.91,26.01,45900.0,18.0407,18.1103,18.0337,18.1033,45900.0
2009-08-21 11:00:00,26.01,26.08,26.0,26.07,42500.0,18.1033,18.152,18.0963,18.1451,42500.0
2009-08-21 11:10:00,26.06,26.07,25.98,26.07,33200.0,18.1381,18.1451,18.0824,18.1451,33200.0
2009-08-21 11:20:00,26.07,26.16,26.06,26.11,43800.0,18.1451,18.2077,18.1381,18.1729,43800.0
2009-08-21 11:30:00,26.11,26.11,26.08,26.1,25400.0,18.1729,18.1729,18.152,18.1659,25400.0
2009-08-21 11:40:00,26.09,26.1,26.05,26.08,18100.0,18.159,18.1659,18.1311,18.152,18100.0
2009-08-21 11:50:00,26.08,26.1,26.06,26.06,21300.0,18.152,18.1659,18.1381,18.1381,21300.0
2009-08-21 12:00:00,26.07,26.07,26.06,26.06,4200.0,18.1451,18.1451,18.1381,18.1381,4200.0
2009-08-21 12:10:00,26.07,26.07,26.05,26.05,8700.0,18.1451,18.1451,18.1311,18.1311,8700.0
2009-08-21 12:20:00,26.06,26.06,25.99,26.02,52400.0,18.1381,18.1381,18.0894,18.1103,52400.0
2009-08-21 12:30:00,26.01,26.03,26.01,26.03,18100.0,18.1033,18.1172,18.1033,18.1172,18100.0
2009-08-21 12:40:00,26.02,26.05,26.02,26.05,21500.0,18.1103,18.1311,18.1103,18.1311,21500.0
2009-08-21 12:50:00,26.05,26.07,26.04,26.06,19600.0,18.1311,18.1451,18.1242,18.1381,19600.0
2009-08-21 13:00:00,26.06,26.06,26.05,26.05,7500.0,18.1381,18.1381,18.1311,18.1311,7500.0
2009-08-21 13:10:00,26.06,26.09,26.05,26.05,44700.0,18.1381,18.159,18.1311,18.1311,44700.0
2009-08-21 13:20:00,26.05,26.08,26.05,26.07,20700.0,18.1311,18.152,18.1311,18.1451,20700.0
2009-08-21 13:30:00,26.07,26.07,26.05,26.06,40800.0,18.1451,18.1451,18.1311,18.1381,40800.0
2009-08-21 13:40:00,26.07,26.07,26.04,26.04,22100.0,18.1451,18.1451,18.1242,18.1242,22100.0
2009-08-21 13:50:00,26.04,26.04,25.98,25.99,13000.0,18.1242,18.1242,18.0824,18.0894,13000.0
2009-08-21 14:00:00,25.99,26.01,25.98,26.0,32900.0,18.0894,18.1033,18.0824,18.0963,32900.0
2009-08-21 14:10:00,25.99,26.01,25.99,26.0,10900.0,18.0894,18.1033,18.0894,18.0963,10900.0
2009-08-21 14:20:00,26.0,26.01,25.98,25.99,10900.0,18.0963,18.1033,18.0824,18.0894,10900.0
2009-08-21 14:30:00,25.98,26.02,25.98,26.0,7300.0,18.0824,18.1103,18.0824,18.0963,7300.0
2009-08-21 14:40:00,26.0,26.01,25.97,25.97,15900.0,18.0963,18.1033,18.0755,18.0755,15900.0
2009-08-21 14:50:00,25.98,25.98,25.96,25.97,11000.0,18.0824,18.0824,18.0685,18.0755,11000.0
2009-08-21 15:00:00,25.97,25.99,25.97,25.97,34900.0,18.0755,18.0894,18.0755,18.0755,34900.0
2009-08-21 15:10:00,25.98,26.05,25.95,26.05,67200.0,18.0824,18.1311,18.0615,18.1311,67200.0
2009-08-21 15:20:00,26.04,26.05,26.02,26.02,20000.0,18.1242,18.1311,18.1103,18.1103,20000.0
2009-08-21 15:30:00,26.01,26.03,25.96,25.98,69000.0,18.1033,18.1172,18.0685,18.0824,69000.0
2009-08-21 15:40:00,25.98,26.02,25.98,26.0,51700.0,18.0824,18.1103,18.0824,18.0963,51700.0
2009-08-21 15:50:00,26.0,26.02,25.99,26.02,104600.0,18.0963,18.1103,18.0894,18.1103,104600.0
2009-08-24 09:30:00,26.15,26.17,26.02,26.12,45400.0,18.2007,18.2147,18.1103,18.1799,45400.0
2009-08-24 09:40:00,26.14,26.2,26.05,26.13,17200.0,18.1938,18.2355,18.1311,18.1868,17200.0
2009-08-24 09:50:00,26.12,26.2,26.09,26.19,12200.0,18.1799,18.2355,18.159,18.2286,12200.0
2009-08-24 10:00:00,26.18,26.21,26.13,26.19,17300.0,18.2216,18.2425,18.1868,18.2286,17300.0
2009-08-24 10:10:00,26.19,26.2,26.09,26.11,24400.0,18.2286,18.2355,18.159,18.1729,24400.0
2009-08-24 10:20:00,26.1,26.22,26.1,26.22,14600.0,18.1659,18.2495,18.1659,18.2495,14600.0
2009-08-24 10:30:00,26.22,26.22,26.14,26.14,24500.0,18.2495,18.2495,18.1938,18.1938,24500.0
2009-08-24 10:40:00,26.14,26.23,26.14,26.21,14600.0,18.1938,18.2564,18.1938,18.2425,14600.0
2009-08-24 10:50:00,26.21,26.22,26.18,26.2,10500.0,18.2425,18.2495,18.2216,18.2355,10500.0
2009-08-24 11:00:00,26.21,26.23,26.2,26.23,14600.0,18.2425,18.2564,18.2355,18.2564,14600.0
2009-08-24 11:10:00,26.22,26.23,26.13,26.13,12800.0,18.2495,18.2564,18.1868,18.1868,12800.0
2009-08-24 11:20:00,26.13,26.15,26.13,26.14,13400.0,18.1868,18.2007,18.1868,18.1938,13400.0
2009-08-24 11:30:00,26.14,26.15,26.11,26.12,7800.0,18.1938,18.2007,18.1729,18.1799,7800.0
2009-08-24 11:40:00,26.12,26.13,26.09,26.09,13400.0,18.1799,18.1868,18.159,18.159,13400.0
2009-08-24 11:50:00,26.1,26.11,26.09,26.1,9300.0,18.1659,18.1729,18.159,18.1659,9300.0
2009-08-24 12:00:00,26.1,26.11,26.05,26.06,12900.0,18.1659,18.1729,18.1311,18.1381,12900.0
2009-08-24 12:10:00,26.07,26.08,26.05,26.05,12200.0,18.1451,18.152,18.1311,18.1311,12200.0
2009-08-24 12:20:00,26.05,26.06,25.98,25.98,16500.0,18.1311,18.1381,18.0824,18.0824,16500.0
2009-08-24 12:30:00,25.99,26.0,25.97,25.97,24800.0,18.0894,18.0963,18.0755,18.0755,24800.0
2009-08-24 12:40:00,25.98,26.01,25.97,25.99,15200.0,18.0824,18.1033,18.0755,18.0894,15200.0
2009-08-24 12:50:00,25.99,26.0,25.94,25.94,20300.0,18.0894,18.0963,18.0546,18.0546,20300.0
2009-08-24 13:00:00,25.94,25.94,25.87,25.87,56900.0,18.0546,18.0546,18.0059,18.0059,56900.0
2009-08-24 13:10:00,25.87,25.9,25.85,25.87,28700.0,18.0059,18.0267,17.9919,18.0059,28700.0
2009-08-24 13:20:00,25.86,25.87,25.8,25.8,36900.0,17.9989,18.0059,17.9571,17.9571,36900.0
2009-08-24 13:30:00,25.8,25.87,25.8,25.84,34200.0,17.9571,18.0059,17.9571,17.985,34200.0
2009-08-24 13:40:00,25.84,25.89,25.83,25.84,26800.0,17.985,18.0198,17.978,17.985,26800.0
2009-08-24 13:50:00,25.84,25.86,25.83,25.84,15500.0,17.985,17.9989,17.978,17.985,15500.0
2009-08-24 14:00:00,25.84,25.89,25.84,25.87,19000.0,17.985,18.0198,17.985,18.0059,19000.0
2009-08-24 14:10:00,25.88,25.94,25.87,25.93,14500.0,18.0128,18.0546,18.0059,18.0476,14500.0
2009-08-24 14:20:00,25.93,25.93,25.89,25.9,14300.0,18.0476,18.0476,18.0198,18.0267,14300.0
2009-08-24 14:30:00,25.89,25.91,25.89,25.91,20300.0,18.0198,18.0337,18.0198,18.0337,20300.0
2009-08-24 14:40:00,25.9,25.91,25.88,25.89,15300.0,18.0267,18.0337,18.0128,18.0198,15300.0
2009-08-24 14:50:00,25.89,25.94,25.89,25.92,33700.0,18.0198,18.0546,18.0198,18.0407,33700.0
2009-08-24 15:00:00,25.92,25.92,25.84,25.84,35700.0,18.0407,18.0407,17.985,17.985,35700.0
2009-08-24 15:10:00,25.84,25.87,25.81,25.82,37900.0,17.985,18.0059,17.9641,17.9711,37900.0
2009-08-24 15:20:00,25.81,25.92,25.81,25.92,30800.0,17.9641,18.0407,17.9641,18.0407,30800.0
2009-08-24 15:30:00,25.92,25.97,25.9,25.92,60600.0,18.0407,18.0755,18.0267,18.0407,60600.0
2009-08-24 15:40:00,25.92,25.93,25.84,25.86,56800.0,18.0407,18.0476,17.985,17.9989,56800.0
2009-08-24 15:50:00,25.86,25.92,25.86,25.91,105100.0,17.9989,18.0407,17.9989,18.0337,105100.0
2009-08-25 09:30:00,26.03,26.19,25.94,25.98,27800.0,18.1172,18.2286,18.0546,18.0824,27800.0
2009-08-25 09:40:00,26.0,26.11,25.98,26.04,17700.0,18.0963,18.1729,18.0824,18.1242,17700.0
2009-08-25 09:50:00,26.06,26.11,26.03,26.07,8700.0,18.1381,18.1729,18.1172,18.1451,8700.0
2009-08-25 10:00:00,26.09,26.19,26.06,26.06,31800.0,18.159,18.2286,18.1381,18.1381,31800.0
2009-08-25 10:10:00,26.06,26.11,25.95,25.96,26800.0,18.1381,18.1729,18.0615,18.0685,26800.0
2009-08-25 10:20:00,25.97,26.05,25.97,26.04,18600.0,18.0755,18.1311,18.0755,18.1242,18600.0
2009-08-25 10:30:00,26.04,26.08,25.97,26.07,24800.0,18.1242,18.152,18.0755,18.1451,24800.0
2009-08-25 10:40:00,26.08,26.16,26.08,26.13,24500.0,18.152,18.2077,18.152,18.1868,24500.0
2009-08-25 10:50:00,26.13,26.16,26.11,26.12,12100.0,18.1868,18.2077,18.1729,18.1799,12100.0
2009-08-25 11:00:00,26.12,26.18,26.12,26.17,15400.0,18.1799,18.2216,18.1799,18.2147,15400.0
2009-08-25 11:10:00,26.17,26.17,26.09,26.1,16200.0,18.2147,18.2147,18.159,18.1659,16200.0
2009-08-25 11:20:00,26.11,26.15,26.08,26.14,19100.0,18.1729,18.2007,18.152,18.1938,19100.0
2009-08-25 11:30:00,26.14,26.25,26.14,26.24,52200.0,18.1938,18.2703,18.1938,18.2634,52200.0
2009-08-25 11:40:00,26.23,26.28,26.19,26.2,47000.0,18.2564,18.2912,18.2286,18.2355,47000.0
2009-08-25 11:50:00,26.2,26.2,26.11,26.12,27200.0,18.2355,18.2355,18.1729,18.1799,27200.0
2009-08-25 12:00:00,26.11,26.12,26.11,26.11,22500.0,18.1729,18.1799,18.1729,18.1729,22500.0
2009-08-25 12:10:00,26.12,26.12,26.11,26.11,3500.0,18.1799,18.1799,18.1729,18.1729,3500.0
2009-08-25 12:20:00,26.11,26.14,26.11,26.14,26600.0,18.1729,18.1938,18.1729,18.1938,26600.0
2009-08-25 12:30:00,26.14,26.16,26.13,26.13,18500.0,18.1938,18.2077,18.1868,18.1868,18500.0
2009-08-25 12:40:00,26.14,26.14,26.08,26.09,12200.0,18.1938,18.1938,18.152,18.159,12200.0
2009-08-25 12:50:00,26.08,26.09,25.99,26.0,21500.0,18.152,18.159,18.0894,18.0963,21500.0
2009-08-25 13:00:00,26.0,26.0,25.99,26.0,6100.0,18.0963,18.0963,18.0894,18.0963,6100.0
2009-08-25 13:10:00,26.0,26.0,25.95,25.95,8300.0,18.0963,18.0963,18.0615,18.0615,8300.0
2009-08-25 13:20:00,25.94,25.95,25.86,25.9,18300.0,18.0546,18.0615,17.9989,18.0267,18300.0
2009-08-25 13:30:00,25.9,25.97,25.9,25.97,7300.0,18.0267,18.0755,18.0267,18.0755,7300.0
2009-08-25 13:40:00,25.97,25.98,25.93,25.95,8700.0,18.0755,18.0824,18.0476,18.0615,8700.0
2009-08-25 13:50:00,25.95,25.95,25.91,25.94,16100.0,18.0615,18.0615,18.0337,18.0546,16100.0
2009-08-25 14:00:00,25.94,25.97,25.91,25.96,17600.0,18.0546,18.0755,18.0337,18.0685,17600.0
2009-08-25 14:10:00,25.96,26.0,25.96,26.0,8700.0,18.0685,18.0963,18.0685,18.0963,8700.0
2009-08-25 14:20:00,26.0,26.0,25.94,25.94,20800.0,18.0963,18.0963,18.0546,18.0546,20800.0
2009-08-25 14:30:00,25.94,25.94,25.83,25.84,28200.0,18.0546,18.0546,17.978,17.985,28200.0
2009-08-25 14:40:00,25.85,25.85,25.81,25.83,25800.0,17.9919,17.9919,17.9641,17.978,25800.0
2009-08-25 14:50:00,25.83,25.88,25.74,25.79,159400.0,17.978,18.0128,17.9154,17.9502,159400.0
2009-08-25 15:00:00,25.79,25.85,25.79,25.79,60500.0,17.9502,17.9919,17.9502,17.9502,60500.0
2009-08-25 15:10:00,25.8,25.8,25.76,25.8,22200.0,17.9571,17.9571,17.9293,17.9571,22200.0
2009-08-25 15:20:00,25.8,25.88,25.79,25.85,24500.0,17.9571,18.0128,17.9502,17.9919,24500.0
2009-08-25 15:30:00,25.85,25.85,25.73,25.75,62100.0,17.9919,17.9919,17.9084,17.9223,62100.0
2009-08-25 15:40:00,25.75,25.77,25.67,25.67,88200.0,17.9223,17.9363,17.8667,17.8667,88200.0
2009-08-25 15:50:00,25.67,25.74,25.67,25.68,162600.0,17.8667,17.9154,17.8667,17.8736,162600.0
2009-08-26 09:30:00,25.71,25.78,25.66,25.72,47400.0,17.8945,17.9432,17.8597,17.9015,47400.0
2009-08-26 09:40:00,25.72,25.78,25.65,25.65,30200.0,17.9015,17.9432,17.8527,17.8527,30200.0
2009-08-26 09:50:00,25.66,25.75,25.65,25.75,12500.0,17.8597,17.9223,17.8527,17.9223,12500.0
2009-08-26 10:00:00,25.76,25.86,25.72,25.84,24400.0,17.9293,17.9989,17.9015,17.985,24400.0
2009-08-26 10:10:00,25.84,25.94,25.84,25.91,14800.0,17.985,18.0546,17.985,18.0337,14800.0
2009-08-26 10:20:00,25.9,25.92,25.85,25.88,25600.0,18.0267,18.0407,17.9919,18.0128,25600.0
2009-08-26 10:30:00,25.89,25.96,25.86,25.96,25600.0,18.0198,18.0685,17.9989,18.0685,25600.0
2009-08-26 10:40:00,25.96,25.96,25.85,25.87,23400.0,18.0685,18.0685,17.9919,18.0059,23400.0
2009-08-26 10:50:00,25.86,25.92,25.86,25.9,18100.0,17.9989,18.0407,17.9989,18.0267,18100.0
2009-08-26 11:00:00,25.91,25.95,25.88,25.88,22600.0,18.0337,18.0615,18.0128,18.0128,22600.0
2009-08-26 11:10:00,25.88,25.88,25.82,25.83,20900.0,18.0128,18.0128,17.9711,17.978,20900.0
2009-08-26 11:20:00,25.83,25.86,25.8,25.85,15200.0,17.978,17.9989,17.9571,17.9919,15200.0
2009-08-26 11:30:00,25.86,25.87,25.81,25.82,20400.0,17.9989,18.0059,17.9641,17.9711,20400.0
2009-08-26 11:40:00,25.81,25.82,25.76,25.81,16700.0,17.9641,17.9711,17.9293,17.9641,16700.0
2009-08-26 11:50:00,25.81,25.87,25.81,25.83,14600.0,17.9641,18.0059,17.9641,17.978,14600.0
2009-08-26 12:00:00,25.83,25.83,25.8,25.82,19500.0,17.978,17.978,17.9571,17.9711,19500.0
2009-08-26 12:10:00,25.82,25.87,25.82,25.87,12000.0,17.9711,18.0059,17.9711,18.0059,12000.0
2009-08-26 12:20:00,25.87,25.89,25.87,25.88,11800.0,18.0059,18.0198,18.0059,18.0128,11800.0
2009-08-26 12:30:00,25.89,25.93,25.88,25.93,22800.0,18.0198,18.0476,18.0128,18.0476,22800.0
2009-08-26 12:40:00,25.92,25.93,25.89,25.9,17000.0,18.0407,18.0476,18.0198,18.0267,17000.0
2009-08-26 12:50:00,25.91,25.93,25.9,25.92,20800.0,18.0337,18.0476,18.0267,18.0407,20800.0
2009-08-26 13:00:00,25.91,25.93,25.84,25.84,17300.0,18.0337,18.0476,17.985,17.985,17300.0
2009-08-26 13:10:00,25.85,25.88,25.85,25.85,20400.0,17.9919,18.0128,17.9919,17.9919,20400.0
2009-08-26 13:20:00,25.86,25.88,25.86,25.88,10600.0,17.9989,18.0128,17.9989,18.0128,10600.0
2009-08-26 13:30:00,25.88,25.89,25.87,25.88,18900.0,18.0128,18.0198,18.0059,18.0128,18900.0
2009-08-26 13:40:00,25.89,25.9,25.88,25.88,16700.0,18.0198,18.0267,18.0128,18.0128,16700.0
2009-08-26 13:50:00,25.88,25.95,25.88,25.95,24900.0,18.0128,18.0615,18.0128,18.0615,24900.0
2009-08-26 14:00:00,25.96,25.98,25.94,25.96,18700.0,18.0685,18.0824,18.0546,18.0685,18700.0
2009-08-26 14:10:00,25.95,25.96,25.95,25.95,13300.0,18.0615,18.0685,18.0615,18.0615,13300.0
2009-08-26 14:20:00,25.96,25.96,25.92,25.95,18100.0,18.0685,18.0685,18.0407,18.0615,18100.0
2009-08-26 14:30:00,25.95,25.96,25.94,25.96,36500.0,18.0615,18.0685,18.0546,18.0685,36500.0
2009-08-26 14:40:00,25.95,25.98,25.95,25.98,51900.0,18.0615,18.0824,18.0615,18.0824,51900.0
2009-08-26 14:50:00,25.98,25.99,25.87,25.88,54800.0,18.0824,18.0894,18.0059,18.0128,54800.0
2009-08-26 15:00:00,25.87,25.87,25.83,25.83,33600.0,18.0059,18.0059,17.978,17.978,33600.0
2009-08-26 15:10:00,25.83,25.84,25.79,25.84,45500.0,17.978,17.985,17.9502,17.985,45500.0
2009-08-26 15:20:00,25.84,25.86,25.81,25.81,72200.0,17.985,17.9989,17.9641,17.9641,72200.0
2009-08-26 15:30:00,25.81,25.86,25.79,25.81,83500.0,17.9641,17.9989,17.9502,17.9641,83500.0
2009-08-26 15:40:00,25.81,25.84,25.81,25.84,111300.0,17.9641,17.985,17.9641,17.985,111300.0
2009-08-26 15:50:00,25.84,25.88,25.83,25.86,150300.0,17.985,18.0128,17.978,17.9989,150300.0
2009-08-27 09:30:00,25.93,25.98,25.71,25.76,33600.0,18.0476,18.0824,17.8945,17.9293,33600.0
2009-08-27 09:40:00,25.76,25.76,25.59,25.6,27200.0,17.9293,17.9293,17.811,17.8179,27200.0
2009-08-27 09:50:00,25.6,25.63,25.53,25.56,19100.0,17.8179,17.8388,17.7692,17.7901,19100.0
2009-08-27 10:00:00,25.55,25.55,25.41,25.47,31200.0,17.7831,17.7831,17.6857,17.7275,31200.0
2009-08-27 10:10:00,25.45,25.54,25.44,25.54,15500.0,17.7135,17.7762,17.7066,17.7762,15500.0
2009-08-27 10:20:00,25.54,25.57,25.52,25.57,10300.0,17.7762,17.7971,17.7623,17.7971,10300.0
2009-08-27 10:30:00,25.58,25.6,25.53,25.53,15600.0,17.804,17.8179,17.7692,17.7692,15600.0
2009-08-27 10:40:00,25.55,25.6,25.53,25.58,14300.0,17.7831,17.8179,17.7692,17.804,14300.0
2009-08-27 10:50:00,25.58,25.59,25.54,25.54,15500.0,17.804,17.811,17.7762,17.7762,15500.0
2009-08-27 11:00:00,25.52,25.57,25.52,25.52,28400.0,17.7623,17.7971,17.7623,17.7623,28400.0
2009-08-27 11:10:00,25.52,25.55,25.52,25.54,11200.0,17.7623,17.7831,17.7623,17.7762,11200.0
2009-08-27 11:20:00,25.55,25.64,25.52,25.63,24000.0,17.7831,17.8458,17.7623,17.8388,24000.0
2009-08-27 11:30:00,25.63,25.64,25.6,25.6,13300.0,17.8388,17.8458,17.8179,17.8179,13300.0
2009-08-27 11:40:00,25.6,25.65,25.59,25.65,8200.0,17.8179,17.8527,17.811,17.8527,8200.0
2009-08-27 11:50:00,25.65,25.73,25.65,25.73,12700.0,17.8527,17.9084,17.8527,17.9084,12700.0
2009-08-27 12:00:00,25.72,25.78,25.72,25.77,12400.0,17.9015,17.9432,17.9015,17.9363,12400.0
2009-08-27 12:10:00,25.78,25.86,25.78,25.82,36700.0,17.9432,17.9989,17.9432,17.9711,36700.0
2009-08-27 12:20:00,25.82,25.83,25.79,25.83,27700.0,17.9711,17.978,17.9502,17.978,27700.0
2009-08-27 12:30:00,25.83,25.87,25.77,25.78,18800.0,17.978,18.0059,17.9363,17.9432,18800.0
2009-08-27 12:40:00,25.77,25.78,25.75,25.76,10600.0,17.9363,17.9432,17.9223,17.9293,10600.0
2009-08-27 12:50:00,25.76,25.79,25.75,25.79,22600.0,17.9293,17.9502,17.9223,17.9502,22600.0
2009-08-27 13:00:00,25.79,25.81,25.76,25.81,21900.0,17.9502,17.9641,17.9293,17.9641,21900.0
2009-08-27 13:10:00,25.8,25.8,25.75,25.77,8900.0,17.9571,17.9571,17.9223,17.9363,8900.0
2009-08-27 13:20:00,25.76,25.78,25.75,25.76,12700.0,17.9293,17.9432,17.9223,17.9293,12700.0
2009-08-27 13:30:00,25.76,25.85,25.75,25.82,32000.0,17.9293,17.9919,17.9223,17.9711,32000.0
2009-08-27 13:40:00,25.81,25.85,25.8,25.82,13400.0,17.9641,17.9919,17.9571,17.9711,13400.0
2009-08-27 13:50:00,25.82,25.89,25.81,25.88,21700.0,17.9711,18.0198,17.9641,18.0128,21700.0
2009-08-27 14:00:00,25.87,25.92,25.87,25.91,17100.0,18.0059,18.0407,18.0059,18.0337,17100.0
2009-08-27 14:10:00,25.91,25.92,25.89,25.9,10200.0,18.0337,18.0407,18.0198,18.0267,10200.0
2009-08-27 14:20:00,25.89,25.94,25.89,25.92,10100.0,18.0198,18.0546,18.0198,18.0407,10100.0
2009-08-27 14:30:00,25.92,26.0,25.92,25.99,20300.0,18.0407,18.0963,18.0407,18.0894,20300.0
2009-08-27 14:40:00,25.98,26.03,25.98,26.01,42900.0,18.0824,18.1172,18.0824,18.1033,42900.0
2009-08-27 14:50:00,26.01,26.01,25.98,26.0,9000.0,18.1033,18.1033,18.0824,18.0963,9000.0
2009-08-27 15:00:00,26.0,26.01,25.97,25.97,16400.0,18.0963,18.1033,18.0755,18.0755,16400.0
2009-08-27 15:10:00,25.97,26.03,25.97,26.01,54600.0,18.0755,18.1172,18.0755,18.1033,54600.0
2009-08-27 15:20:00,26.01,26.03,25.96,25.97,30600.0,18.1033,18.1172,18.0685,18.0755,30600.0
2009-08-27 15:30:00,25.97,26.0,25.93,26.0,51200.0,18.0755,18.0963,18.0476,18.0963,51200.0
2009-08-27 15:40:00,26.01,26.02,25.95,25.97,50400.0,18.1033,18.1103,18.0615,18.0755,50400.0
2009-08-27 15:50:00,25.96,26.0,25.96,25.98,98700.0,18.0685,18.0963,18.0685,18.0824,98700.0
2009-08-28 09:30:00,26.23,26.26,25.96,26.1,39100.0,18.2564,18.2773,18.0685,18.1659,39100.0
2009-08-28 09:40:00,26.08,26.08,25.88,25.9,26700.0,18.152,18.152,18.0128,18.0267,26700.0
2009-08-28 09:50:00,25.9,25.96,25.82,25.82,35100.0,18.0267,18.0685,17.9711,17.9711,35100.0
2009-08-28 10:00:00,25.83,25.85,25.79,25.83,24600.0,17.978,17.9919,17.9502,17.978,24600.0
2009-08-28 10:10:00,25.83,25.96,25.83,25.96,47600.0,17.978,18.0685,17.978,18.0685,47600.0
2009-08-28 10:20:00,25.95,25.95,25.78,25.8,32400.0,18.0615,18.0615,17.9432,17.9571,32400.0
2009-08-28 10:30:00,25.81,26.0,25.79,26.0,48300.0,17.9641,18.0963,17.9502,18.0963,48300.0
2009-08-28 10:40:00,26.0,26.06,26.0,26.05,30900.0,18.0963,18.1381,18.0963,18.1311,30900.0
2009-08-28 10:50:00,26.05,26.18,26.05,26.14,77700.0,18.1311,18.2216,18.1311,18.1938,77700.0
2009-08-28 11:00:00,26.15,26.15,25.99,26.0,31200.0,18.2007,18.2007,18.0894,18.0963,31200.0
2009-08-28 11:10:00,25.99,26.03,25.93,25.93,15200.0,18.0894,18.1172,18.0476,18.0476,15200.0
2009-08-28 11:20:00,25.93,25.94,25.9,25.9,11100.0,18.0476,18.0546,18.0267,18.0267,11100.0
2009-08-28 11:30:00,25.91,25.91,25.83,25.84,28400.0,18.0337,18.0337,17.978,17.985,28400.0
2009-08-28 11:40:00,25.85,25.85,25.8,25.82,12700.0,17.9919,17.9919,17.9571,17.9711,12700.0
2009-08-28 11:50:00,25.82,25.83,25.76,25.79,13000.0,17.9711,17.978,17.9293,17.9502,13000.0
2009-08-28 12:00:00,25.78,25.8,25.76,25.76,16700.0,17.9432,17.9571,17.9293,17.9293,16700.0
2009-08-28 12:10:00,25.76,25.76,25.66,25.66,18500.0,17.9293,17.9293,17.8597,17.8597,18500.0
2009-08-28 12:20:00,25.67,25.69,25.61,25.64,25700.0,17.8667,17.8806,17.8249,17.8458,25700.0
2009-08-28 12:30:00,25.64,25.65,25.6,25.64,25300.0,17.8458,17.8527,17.8179,17.8458,25300.0
2009-08-28 12:40:00,25.64,25.64,25.61,25.61,9600.0,17.8458,17.8458,17.8249,17.8249,9600.0
2009-08-28 12:50:00,25.61,25.61,25.56,25.57,15400.0,17.8249,17.8249,17.7901,17.7971,15400.0
2009-08-28 13:00:00,25.56,25.67,25.56,25.64,20200.0,17.7901,17.8667,17.7901,17.8458,20200.0
2009-08-28 13:10:00,25.64,25.69,25.63,25.64,30100.0,17.8458,17.8806,17.8388,17.8458,30100.0
2009-08-28 13:20:00,25.63,25.69,25.63,25.69,13000.0,17.8388,17.8806,17.8388,17.8806,13000.0
2009-08-28 13:30:00,25.69,25.73,25.69,25.73,11700.0,17.8806,17.9084,17.8806,17.9084,11700.0
2009-08-28 13:40:00,25.73,25.75,25.67,25.73,25400.0,17.9084,17.9223,17.8667,17.9084,25400.0
2009-08-28 13:50:00,25.73,25.73,25.7,25.72,16300.0,17.9084,17.9084,17.8875,17.9015,16300.0
2009-08-28 14:00:00,25.71,25.72,25.66,25.71,23400.0,17.8945,17.9015,17.8597,17.8945,23400.0
2009-08-28 14:10:00,25.72,25.79,25.71,25.79,27900.0,17.9015,17.9502,17.8945,17.9502,27900.0
2009-08-28 14:20:00,25.78,25.78,25.7,25.71,30300.0,17.9432,17.9432,17.8875,17.8945,30300.0
2009-08-28 14:30:00,25.71,25.75,25.66,25.74,23000.0,17.8945,17.9223,17.8597,17.9154,23000.0
2009-08-28 14:40:00,25.75,25.75,25.7,25.72,13600.0,17.9223,17.9223,17.8875,17.9015,13600.0
2009-08-28 14:50:00,25.72,25.78,25.72,25.77,17700.0,17.9015,17.9432,17.9015,17.9363,17700.0
2009-08-28 15:00:00,25.78,25.79,25.69,25.7,57600.0,17.9432,17.9502,17.8806,17.8875,57600.0
2009-08-28 15:10:00,25.7,25.72,25.65,25.72,51300.0,17.8875,17.9015,17.8527,17.9015,51300.0
2009-08-28 15:20:00,25.71,25.78,25.71,25.74,32700.0,17.8945,17.9432,17.8945,17.9154,32700.0
2009-08-28 15:30:00,25.74,25.76,25.63,25.67,86400.0,17.9154,17.9293,17.8388,17.8667,86400.0
2009-08-28 15:40:00,25.67,25.71,25.63,25.69,114000.0,17.8667,17.8945,17.8388,17.8806,114000.0
2009-08-28 15:50:00,25.69,25.76,25.69,25.74,133900.0,17.8806,17.9293,17.8806,17.9154,133900.0
2009-08-31 09:30:00,25.66,25.98,25.64,25.65,54300.0,17.8597,18.0824,17.8458,17.8527,54300.0
2009-08-31 09:40:00,25.68,25.77,25.59,25.62,57600.0,17.8736,17.9363,17.811,17.8319,57600.0
2009-08-31 09:50:00,25.61,25.62,25.5,25.6,22900.0,17.8249,17.8319,17.7483,17.8179,22900.0
2009-08-31 10:00:00,25.6,25.65,25.55,25.64,11900.0,17.8179,17.8527,17.7831,17.8458,11900.0
2009-08-31 10:10:00,25.63,25.67,25.59,25.63,14500.0,17.8388,17.8667,17.811,17.8388,14500.0
2009-08-31 10:20:00,25.63,25.67,25.52,25.58,15600.0,17.8388,17.8667,17.7623,17.804,15600.0
2009-08-31 10:30:00,25.57,25.67,25.53,25.67,12300.0,17.7971,17.8667,17.7692,17.8667,12300.0
2009-08-31 10:40:00,25.67,25.72,25.67,25.69,27600.0,17.8667,17.9015,17.8667,17.8806,27600.0
2009-08-31 10:50:00,25.68,25.71,25.67,25.69,18500.0,17.8736,17.8945,17.8667,17.8806,18500.0
2009-08-31 11:00:00,25.69,25.69,25.6,25.63,8500.0,17.8806,17.8806,17.8179,17.8388,8500.0
2009-08-31 11:10:00,25.64,25.66,25.59,25.63,14000.0,17.8458,17.8597,17.811,17.8388,14000.0
2009-08-31 11:20:00,25.64,25.64,25.58,25.61,7800.0,17.8458,17.8458,17.804,17.8249,7800.0
2009-08-31 11:30:00,25.6,25.63,25.58,25.63,9000.0,17.8179,17.8388,17.804,17.8388,9000.0
2009-08-31 11:40:00,25.64,25.64,25.61,25.63,11900.0,17.8458,17.8458,17.8249,17.8388,11900.0
2009-08-31 11:50:00,25.64,25.64,25.55,25.56,28700.0,17.8458,17.8458,17.7831,17.7901,28700.0
2009-08-31 12:00:00,25.55,25.59,25.53,25.55,19800.0,17.7831,17.811,17.7692,17.7831,19800.0
2009-08-31 12:10:00,25.55,25.58,25.55,25.57,13100.0,17.7831,17.804,17.7831,17.7971,13100.0
2009-08-31 12:20:00,25.57,25.6,25.55,25.55,21600.0,17.7971,17.8179,17.7831,17.7831,21600.0
2009-08-31 12:30:00,25.55,25.55,25.51,25.53,16400.0,17.7831,17.7831,17.7553,17.7692,16400.0
2009-08-31 12:40:00,25.53,25.56,25.53,25.55,9700.0,17.7692,17.7901,17.7692,17.7831,9700.0
2009-08-31 12:50:00,25.55,25.56,25.51,25.52,17800.0,17.7831,17.7901,17.7553,17.7623,17800.0
2009-08-31 13:00:00,25.52,25.54,25.51,25.53,13600.0,17.7623,17.7762,17.7553,17.7692,13600.0
2009-08-31 13:10:00,25.53,25.56,25.53,25.56,8300.0,17.7692,17.7901,17.7692,17.7901,8300.0
2009-08-31 13:20:00,25.55,25.57,25.53,25.56,18200.0,17.7831,17.7971,17.7692,17.7901,18200.0
2009-08-31 13:30:00,25.56,25.57,25.55,25.55,17800.0,17.7901,17.7971,17.7831,17.7831,17800.0
2009-08-31 13:40:00,25.55,25.55,25.53,25.54,9200.0,17.7831,17.7831,17.7692,17.7762,9200.0
2009-08-31 13:50:00,25.55,25.57,25.53,25.57,14100.0,17.7831,17.7971,17.7692,17.7971,14100.0
2009-08-31 14:00:00,25.57,25.57,25.55,25.56,4100.0,17.7971,17.7971,17.7831,17.7901,4100.0
2009-08-31 14:10:00,25.56,25.57,25.56,25.56,9300.0,17.7901,17.7971,17.7901,17.7901,9300.0
2009-08-31 14:20:00,25.57,25.58,25.54,25.57,14200.0,17.7971,17.804,17.7762,17.7971,14200.0
2009-08-31 14:30:00,25.57,25.57,25.56,25.56,12700.0,17.7971,17.7971,17.7901,17.7901,12700.0
2009-08-31 14:40:00,25.57,25.6,25.56,25.59,15900.0,17.7971,17.8179,17.7901,17.811,15900.0
2009-08-31 14:50:00,25.59,25.61,25.58,25.6,17800.0,17.811,17.8249,17.804,17.8179,17800.0
2009-08-31 15:00:00,25.6,25.6,25.52,25.53,43800.0,17.8179,17.8179,17.7623,17.7692,43800.0
2009-08-31 15:10:00,25.53,25.56,25.51,25.55,25100.0,17.7692,17.7901,17.7553,17.7831,25100.0
2009-08-31 15:20:00,25.54,25.57,25.49,25.57,69800.0,17.7762,17.7971,17.7414,17.7971,69800.0
2009-08-31 15:30:00,25.57,25.59,25.53,25.56,67200.0,17.7971,17.811,17.7692,17.7901,67200.0
2009-08-31 15:40:00,25.57,25.6,25.54,25.57,73700.0,17.7971,17.8179,17.7762,17.7971,73700.0
2009-08-31 15:50:00,25.56,25.65,25.55,25.63,115100.0,17.7901,17.8527,17.7831,17.8388,115100.0
2009-09-01 09:30:00,25.52,26.3,25.25,25.54,40600.0,17.7623,18.3051,17.5743,17.7762,40600.0
2009-09-01 09:40:00,25.54,25.74,25.49,25.72,23000.0,17.7762,17.9154,17.7414,17.9015,23000.0
2009-09-01 09:50:00,25.71,25.84,25.7,25.8,28100.0,17.8945,17.985,17.8875,17.9571,28100.0
2009-09-01 10:00:00,25.83,26.07,25.8,26.01,74500.0,17.978,18.1451,17.9571,18.1033,74500.0
2009-09-01 10:10:00,26.03,26.04,25.89,25.99,70000.0,18.1172,18.1242,18.0198,18.0894,70000.0
2009-09-01 10:20:00,26.0,26.07,25.94,26.02,38400.0,18.0963,18.1451,18.0546,18.1103,38400.0
2009-09-01 10:30:00,26.01,26.07,25.96,25.98,26200.0,18.1033,18.1451,18.0685,18.0824,26200.0
2009-09-01 10:40:00,25.97,25.98,25.91,25.92,11600.0,18.0755,18.0824,18.0337,18.0407,11600.0
2009-09-01 10:50:00,25.91,25.91,25.83,25.83,10200.0,18.0337,18.0337,17.978,17.978,10200.0
2009-09-01 11:00:00,25.81,25.88,25.8,25.82,34500.0,17.9641,18.0128,17.9571,17.9711,34500.0
2009-09-01 11:10:00,25.8,25.8,25.68,25.72,24300.0,17.9571,17.9571,17.8736,17.9015,24300.0
2009-09-01 11:20:00,25.71,25.72,25.65,25.65,39300.0,17.8945,17.9015,17.8527,17.8527,39300.0
2009-09-01 11:30:00,25.65,25.66,25.6,25.61,64800.0,17.8527,17.8597,17.8179,17.8249,64800.0
2009-09-01 11:40:00,25.6,25.68,25.58,25.59,50300.0,17.8179,17.8736,17.804,17.811,50300.0
2009-09-01 11:50:00,25.58,25.62,25.53,25.56,25600.0,17.804,17.8319,17.7692,17.7901,25600.0
2009-09-01 12:00:00,25.55,25.66,25.53,25.66,26700.0,17.7831,17.8597,17.7692,17.8597,26700.0
2009-09-01 12:10:00,25.65,25.66,25.63,25.63,28200.0,17.8527,17.8597,17.8388,17.8388,28200.0
2009-09-01 12:20:00,25.64,25.64,25.54,25.57,35700.0,17.8458,17.8458,17.7762,17.7971,35700.0
2009-09-01 12:30:00,25.57,25.61,25.54,25.61,33200.0,17.7971,17.8249,17.7762,17.8249,33200.0
2009-09-01 12:40:00,25.6,25.65,25.6,25.62,15700.0,17.8179,17.8527,17.8179,17.8319,15700.0
2009-09-01 12:50:00,25.62,25.65,25.61,25.62,19500.0,17.8319,17.8527,17.8249,17.8319,19500.0
2009-09-01 13:00:00,25.63,25.67,25.59,25.61,54200.0,17.8388,17.8667,17.811,17.8249,54200.0
2009-09-01 13:10:00,25.6,25.62,25.56,25.58,53000.0,17.8179,17.8319,17.7901,17.804,53000.0
2009-09-01 13:20:00,25.57,25.59,25.57,25.59,14500.0,17.7971,17.811,17.7971,17.811,14500.0
2009-09-01 13:30:00,25.58,25.58,25.5,25.5,68900.0,17.804,17.804,17.7483,17.7483,68900.0
2009-09-01 13:40:00,25.5,25.54,25.49,25.49,47900.0,17.7483,17.7762,17.7414,17.7414,47900.0
2009-09-01 13:50:00,25.5,25.54,25.49,25.51,48700.0,17.7483,17.7762,17.7414,17.7553,48700.0
2009-09-01 14:00:00,25.5,25.54,25.45,25.47,67500.0,17.7483,17.7762,17.7135,17.7275,67500.0
2009-09-01 14:10:00,25.47,25.5,25.46,25.48,33600.0,17.7275,17.7483,17.7205,17.7344,33600.0
2009-09-01 14:20:00,25.49,25.5,25.4,25.49,64600.0,17.7414,17.7483,17.6787,17.7414,64600.0
2009-09-01 14:30:00,25.48,25.53,25.45,25.5,38800.0,17.7344,17.7692,17.7135,17.7483,38800.0
2009-09-01 14:40:00,25.5,25.5,25.44,25.45,30100.0,17.7483,17.7483,17.7066,17.7135,30100.0
2009-09-01 14:50:00,25.45,25.47,25.43,25.46,42200.0,17.7135,17.7275,17.6996,17.7205,42200.0
2009-09-01 15:00:00,25.46,25.55,25.46,25.54,38200.0,17.7205,17.7831,17.7205,17.7762,38200.0
2009-09-01 15:10:00,25.54,25.58,25.53,25.58,33400.0,17.7762,17.804,17.7692,17.804,33400.0
2009-09-01 15:20:00,25.58,25.61,25.51,25.51,52300.0,17.804,17.8249,17.7553,17.7553,52300.0
2009-09-01 15:30:00,25.51,25.58,25.5,25.57,57600.0,17.7553,17.804,17.7483,17.7971,57600.0
2009-09-01 15:40:00,25.57,25.6,25.53,25.56,146700.0,17.7971,17.8179,17.7692,17.7901,146700.0
2009-09-01 15:50:00,25.56,25.61,25.49,25.5,220700.0,17.7901,17.8249,17.7414,17.7483,220700.0
2009-09-02 09:30:00,25.61,25.61,25.18,25.18,59700.0,17.8249,17.8249,17.5256,17.5256,59700.0
2009-09-02 09:40:00,25.18,25.22,25.04,25.08,62800.0,17.5256,17.5534,17.4282,17.456,62800.0
2009-09-02 09:50:00,25.09,25.25,25.08,25.21,67500.0,17.463,17.5743,17.456,17.5465,67500.0
2009-09-02 10:00:00,25.2,25.35,25.15,25.33,100600.0,17.5395,17.6439,17.5047,17.63,100600.0
2009-09-02 10:10:00,25.32,25.39,25.25,25.29,60700.0,17.623,17.6718,17.5743,17.6022,60700.0
2009-09-02 10:20:00,25.29,25.43,25.25,25.36,168800.0,17.6022,17.6996,17.5743,17.6509,168800.0
2009-09-02 10:30:00,25.36,25.41,25.32,25.34,132600.0,17.6509,17.6857,17.623,17.637,132600.0
2009-09-02 10:40:00,25.34,25.47,25.33,25.4,50000.0,17.637,17.7275,17.63,17.6787,50000.0
2009-09-02 10:50:00,25.41,25.47,25.39,25.45,32400.0,17.6857,17.7275,17.6718,17.7135,32400.0
2009-09-02 11:00:00,25.45,25.45,25.37,25.37,28100.0,17.7135,17.7135,17.6578,17.6578,28100.0
2009-09-02 11:10:00,25.38,25.45,25.38,25.42,28200.0,17.6648,17.7135,17.6648,17.6926,28200.0
2009-09-02 11:20:00,25.41,25.48,25.41,25.47,19300.0,17.6857,17.7344,17.6857,17.7275,19300.0
2009-09-02 11:30:00,25.47,25.53,25.45,25.51,41600.0,17.7275,17.7692,17.7135,17.7553,41600.0
2009-09-02 11:40:00,25.51,25.52,25.49,25.51,8100.0,17.7553,17.7623,17.7414,17.7553,8100.0
2009-09-02 11:50:00,25.5,25.57,25.48,25.51,20400.0,17.7483,17.7971,17.7344,17.7553,20400.0
2009-09-02 12:00:00,25.51,25.52,25.48,25.49,28800.0,17.7553,17.7623,17.7344,17.7414,28800.0
2009-09-02 12:10:00,25.5,25.54,25.5,25.51,12800.0,17.7483,17.7762,17.7483,17.7553,12800.0
2009-09-02 12:20:00,25.52,25.58,25.52,25.58,12500.0,17.7623,17.804,17.7623,17.804,12500.0
2009-09-02 12:30:00,25.58,25.58,25.55,25.56,12700.0,17.804,17.804,17.7831,17.7901,12700.0
2009-09-02 12:40:00,25.55,25.57,25.55,25.57,7300.0,17.7831,17.7971,17.7831,17.7971,7300.0
2009-09-02 12:50:00,25.57,25.57,25.56,25.56,8600.0,17.7971,17.7971,17.7901,17.7901,8600.0
2009-09-02 13:00:00,25.57,25.57,25.51,25.51,13500.0,17.7971,17.7971,17.7553,17.7553,13500.0
2009-09-02 13:10:00,25.51,25.54,25.51,25.53,23500.0,17.7553,17.7762,17.7553,17.7692,23500.0
2009-09-02 13:20:00,25.53,25.53,25.5,25.5,16300.0,17.7692,17.7692,17.7483,17.7483,16300.0
2009-09-02 13:30:00,25.51,25.51,25.5,25.51,7200.0,17.7553,17.7553,17.7483,17.7553,7200.0
2009-09-02 13:40:00,25.51,25.54,25.5,25.54,14200.0,17.7553,17.7762,17.7483,17.7762,14200.0
2009-09-02 13:50:00,25.54,25.55,25.49,25.5,25600.0,17.7762,17.7831,17.7414,17.7483,25600.0
2009-09-02 14:00:00,25.5,25.53,25.46,25.51,44400.0,17.7483,17.7692,17.7205,17.7553,44400.0
2009-09-02 14:10:00,25.51,25.53,25.48,25.49,24500.0,17.7553,17.7692,17.7344,17.7414,24500.0
2009-09-02 14:20:00,25.48,25.52,25.48,25.5,16400.0,17.7344,17.7623,17.7344,17.7483,16400.0
2009-09-02 14:30:00,25.51,25.58,25.5,25.54,37000.0,17.7553,17.804,17.7483,17.7762,37000.0
2009-09-02 14:40:00,25.55,25.58,25.52,25.52,26800.0,17.7831,17.804,17.7623,17.7623,26800.0
2009-09-02 14:50:00,25.53,25.53,25.48,25.49,26700.0,17.7692,17.7692,17.7344,17.7414,26700.0
2009-09-02 15:00:00,25.49,25.51,25.44,25.45,75300.0,17.7414,17.7553,17.7066,17.7135,75300.0
2009-09-02 15:10:00,25.45,25.51,25.44,25.49,93600.0,17.7135,17.7553,17.7066,17.7414,93600.0
2009-09-02 15:20:00,25.49,25.5,25.46,25.47,40800.0,17.7414,17.7483,17.7205,17.7275,40800.0
2009-09-02 15:30:00,25.47,25.53,25.47,25.52,67000.0,17.7275,17.7692,17.7275,17.7623,67000.0
2009-09-02 15:40:00,25.52,25.55,25.48,25.49,121400.0,17.7623,17.7831,17.7344,17.7414,121400.0
2009-09-02 15:50:00,25.48,25.52,25.44,25.44,241000.0,17.7344,17.7623,17.7066,17.7066,241000.0
2009-09-03 09:30:00,25.32,25.53,25.32,25.47,48800.0,17.623,17.7692,17.623,17.7275,48800.0
2009-09-03 09:40:00,25.49,25.57,25.45,25.51,40700.0,17.7414,17.7971,17.7135,17.7553,40700.0
2009-09-03 09:50:00,25.51,25.54,25.39,25.48,43100.0,17.7553,17.7762,17.6718,17.7344,43100.0
2009-09-03 10:00:00,25.47,25.56,25.34,25.36,117300.0,17.7275,17.7901,17.637,17.6509,117300.0
2009-09-03 10:10:00,25.35,25.35,25.24,25.27,93900.0,17.6439,17.6439,17.5674,17.5882,93900.0
2009-09-03 10:20:00,25.28,25.35,25.27,25.33,38600.0,17.5952,17.6439,17.5882,17.63,38600.0
2009-09-03 10:30:00,25.33,25.38,25.3,25.34,23100.0,17.63,17.6648,17.6091,17.637,23100.0
2009-09-03 10:40:00,25.34,25.4,25.32,25.35,28700.0,17.637,17.6787,17.623,17.6439,28700.0
2009-09-03 10:50:00,25.34,25.38,25.3,25.31,25600.0,17.637,17.6648,17.6091,17.6161,25600.0
2009-09-03 11:00:00,25.32,25.4,25.32,25.39,34900.0,17.623,17.6787,17.623,17.6718,34900.0
2009-09-03 11:10:00,25.38,25.38,25.34,25.34,51600.0,17.6648,17.6648,17.637,17.637,51600.0
2009-09-03 11:20:00,25.34,25.35,25.3,25.34,18700.0,17.637,17.6439,17.6091,17.637,18700.0
2009-09-03 11:30:00,25.34,25.4,25.33,25.37,29600.0,17.637,17.6787,17.63,17.6578,29600.0
2009-09-03 11:40:00,25.37,25.44,25.36,25.43,23800.0,17.6578,17.7066,17.6509,17.6996,23800.0
2009-09-03 11:50:00,25.42,25.43,25.36,25.39,53000.0,17.6926,17.6996,17.6509,17.6718,53000.0
2009-09-03 12:00:00,25.38,25.41,25.37,25.41,52700.0,17.6648,17.6857,17.6578,17.6857,52700.0
2009-09-03 12:10:00,25.41,25.42,25.38,25.39,53800.0,17.6857,17.6926,17.6648,17.6718,53800.0
2009-09-03 12:20:00,25.39,25.4,25.39,25.39,11000.0,17.6718,17.6787,17.6718,17.6718,11000.0
2009-09-03 12:30:00,25.4,25.4,25.39,25.4,7500.0,17.6787,17.6787,17.6718,17.6787,7500.0
2009-09-03 12:40:00,25.39,25.4,25.39,25.4,11500.0,17.6718,17.6787,17.6718,17.6787,11500.0
2009-09-03 12:50:00,25.4,25.47,25.4,25.47,43300.0,17.6787,17.7275,17.6787,17.7275,43300.0
2009-09-03 13:00:00,25.46,25.49,25.46,25.49,15500.0,17.7205,17.7414,17.7205,17.7414,15500.0
2009-09-03 13:10:00,25.49,25.52,25.49,25.52,25100.0,17.7414,17.7623,17.7414,17.7623,25100.0
2009-09-03 13:20:00,25.52,25.57,25.52,25.54,20400.0,17.7623,17.7971,17.7623,17.7762,20400.0
2009-09-03 13:30:00,25.54,25.57,25.52,25.52,16400.0,17.7762,17.7971,17.7623,17.7623,16400.0
2009-09-03 13:40:00,25.53,25.53,25.49,25.5,14200.0,17.7692,17.7692,17.7414,17.7483,14200.0
2009-09-03 13:50:00,25.49,25.51,25.49,25.5,18700.0,17.7414,17.7553,17.7414,17.7483,18700.0
2009-09-03 14:00:00,25.5,25.52,25.49,25.51,19200.0,17.7483,17.7623,17.7414,17.7553,19200.0
2009-09-03 14:10:00,25.51,25.52,25.5,25.5,37800.0,17.7553,17.7623,17.7483,17.7483,37800.0
2009-09-03 14:20:00,25.5,25.52,25.5,25.51,24100.0,17.7483,17.7623,17.7483,17.7553,24100.0
2009-09-03 14:30:00,25.51,25.55,25.51,25.52,42700.0,17.7553,17.7831,17.7553,17.7623,42700.0
2009-09-03 14:40:00,25.53,25.56,25.51,25.55,51200.0,17.7692,17.7901,17.7553,17.7831,51200.0
2009-09-03 14:50:00,25.55,25.56,25.53,25.56,28900.0,17.7831,17.7901,17.7692,17.7901,28900.0
2009-09-03 15:00:00,25.55,25.59,25.55,25.57,27000.0,17.7831,17.811,17.7831,17.7971,27000.0
2009-09-03 15:10:00,25.58,25.61,25.57,25.6,32600.0,17.804,17.8249,17.7971,17.8179,32600.0
2009-09-03 15:20:00,25.61,25.61,25.6,25.6,13300.0,17.8249,17.8249,17.8179,17.8179,13300.0
2009-09-03 15:30:00,25.6,25.67,25.6,25.66,45300.0,17.8179,17.8667,17.8179,17.8597,45300.0
2009-09-03 15:40:00,25.67,25.7,25.66,25.7,95300.0,17.8667,17.8875,17.8597,17.8875,95300.0
2009-09-03 15:50:00,25.7,25.72,25.67,25.7,199600.0,17.8875,17.9015,17.8667,17.8875,199600.0
2009-09-04 09:30:00,25.71,25.82,25.64,25.7,28200.0,17.8945,17.9711,17.8458,17.8875,28200.0
2009-09-04 09:40:00,25.68,25.75,25.55,25.56,22000.0,17.8736,17.9223,17.7831,17.7901,22000.0
2009-09-04 09:50:00,25.55,25.55,25.49,25.5,39000.0,17.7831,17.7831,17.7414,17.7483,39000.0
2009-09-04 10:00:00,25.51,25.58,25.48,25.56,30100.0,17.7553,17.804,17.7344,17.7901,30100.0
2009-09-04 10:10:00,25.56,25.72,25.55,25.71,34900.0,17.7901,17.9015,17.7831,17.8945,34900.0
2009-09-04 10:20:00,25.7,25.7,25.66,25.67,17400.0,17.8875,17.8875,17.8597,17.8667,17400.0
2009-09-04 10:30:00,25.67,25.72,25.65,25.7,27200.0,17.8667,17.9015,17.8527,17.8875,27200.0
2009-09-04 10:40:00,25.7,25.71,25.69,25.7,7700.0,17.8875,17.8945,17.8806,17.8875,7700.0
2009-09-04 10:50:00,25.71,25.71,25.66,25.68,22300.0,17.8945,17.8945,17.8597,17.8736,22300.0
2009-09-04 11:00:00,25.67,25.68,25.58,25.58,18400.0,17.8667,17.8736,17.804,17.804,18400.0
2009-09-04 11:10:00,25.58,25.6,25.58,25.59,14100.0,17.804,17.8179,17.804,17.811,14100.0
2009-09-04 11:20:00,25.59,25.6,25.57,25.59,15200.0,17.811,17.8179,17.7971,17.811,15200.0
2009-09-04 11:30:00,25.58,25.64,25.58,25.63,27600.0,17.804,17.8458,17.804,17.8388,27600.0
2009-09-04 11:40:00,25.63,25.68,25.63,25.67,12500.0,17.8388,17.8736,17.8388,17.8667,12500.0
2009-09-04 11:50:00,25.67,25.7,25.64,25.7,11500.0,17.8667,17.8875,17.8458,17.8875,11500.0
2009-09-04 12:00:00,25.7,25.85,25.7,25.85,31400.0,17.8875,17.9919,17.8875,17.9919,31400.0
2009-09-04 12:10:00,25.84,25.85,25.81,25.83,18500.0,17.985,17.9919,17.9641,17.978,18500.0
2009-09-04 12:20:00,25.83,25.88,25.82,25.84,28900.0,17.978,18.0128,17.9711,17.985,28900.0
2009-09-04 12:30:00,25.83,25.86,25.82,25.82,26000.0,17.978,17.9989,17.9711,17.9711,26000.0
2009-09-04 12:40:00,25.82,25.82,25.8,25.8,5900.0,17.9711,17.9711,17.9571,17.9571,5900.0
2009-09-04 12:50:00,25.8,25.81,25.8,25.8,6200.0,17.9571,17.9641,17.9571,17.9571,6200.0
2009-09-04 13:00:00,25.8,25.81,25.75,25.76,86700.0,17.9571,17.9641,17.9223,17.9293,86700.0
2009-09-04 13:10:00,25.76,25.78,25.75,25.78,9100.0,17.9293,17.9432,17.9223,17.9432,9100.0
2009-09-04 13:20:00,25.78,25.86,25.77,25.86,23700.0,17.9432,17.9989,17.9363,17.9989,23700.0
2009-09-04 13:30:00,25.86,25.87,25.83,25.84,21200.0,17.9989,18.0059,17.978,17.985,21200.0
2009-09-04 13:40:00,25.83,25.84,25.77,25.79,14000.0,17.978,17.985,17.9363,17.9502,14000.0
2009-09-04 13:50:00,25.79,25.8,25.76,25.77,9200.0,17.9502,17.9571,17.9293,17.9363,9200.0
2009-09-04 14:00:00,25.76,25.78,25.75,25.77,27600.0,17.9293,17.9432,17.9223,17.9363,27600.0
2009-09-04 14:10:00,25.78,25.81,25.77,25.78,26700.0,17.9432,17.9641,17.9363,17.9432,26700.0
2009-09-04 14:20:00,25.78,25.8,25.76,25.76,13800.0,17.9432,17.9571,17.9293,17.9293,13800.0
2009-09-04 14:30:00,25.76,25.76,25.73,25.75,17600.0,17.9293,17.9293,17.9084,17.9223,17600.0
2009-09-04 14:40:00,25.76,25.83,25.75,25.83,35400.0,17.9293,17.978,17.9223,17.978,35400.0
2009-09-04 14:50:00,25.82,25.86,25.82,25.85,20800.0,17.9711,17.9989,17.9711,17.9919,20800.0
2009-09-04 15:00:00,25.85,25.86,25.82,25.82,49600.0,17.9919,17.9989,17.9711,17.9711,49600.0
2009-09-04 15:10:00,25.82,25.86,25.82,25.84,33100.0,17.9711,17.9989,17.9711,17.985,33100.0
2009-09-04 15:20:00,25.85,25.89,25.85,25.88,17200.0,17.9919,18.0198,17.9919,18.0128,17200.0
2009-09-04 15:30:00,25.87,25.9,25.85,25.89,59200.0,18.0059,18.0267,17.9919,18.0198,59200.0
2009-09-04 15:40:00,25.89,25.94,25.88,25.94,57100.0,18.0198,18.0546,18.0128,18.0546,57100.0
2009-09-04 15:50:00,25.94,25.97,25.93,25.94,92000.0,18.0546,18.0755,18.0476,18.0546,92000.0
2009-09-08 09:30:00,26.0,26.23,25.99,26.23,76000.0,18.0963,18.2564,18.0894,18.2564,76000.0
2009-09-08 09:40:00,26.19,26.21,26.11,26.2,53200.0,18.2286,18.2425,18.1729,18.2355,53200.0
2009-09-08 09:50:00,26.2,26.32,26.19,26.25,70100.0,18.2355,18.3191,18.2286,18.2703,70100.0
2009-09-08 10:00:00,26.24,26.31,26.23,26.29,41200.0,18.2634,18.3121,18.2564,18.2982,41200.0
2009-09-08 10:10:00,26.29,26.37,26.29,26.35,28500.0,18.2982,18.3539,18.2982,18.3399,28500.0
2009-09-08 10:20:00,26.36,26.36,26.29,26.3,52500.0,18.3469,18.3469,18.2982,18.3051,52500.0
2009-09-08 10:30:00,26.3,26.3,26.27,26.27,26600.0,18.3051,18.3051,18.2843,18.2843,26600.0
2009-09-08 10:40:00,26.28,26.28,26.25,26.27,42800.0,18.2912,18.2912,18.2703,18.2843,42800.0
2009-09-08 10:50:00,26.28,26.35,26.27,26.34,34400.0,18.2912,18.3399,18.2843,18.333,34400.0
2009-09-08 11:00:00,26.35,26.35,26.27,26.27,66400.0,18.3399,18.3399,18.2843,18.2843,66400.0
2009-09-08 11:10:00,26.27,26.3,26.25,26.27,65500.0,18.2843,18.3051,18.2703,18.2843,65500.0
2009-09-08 11:20:00,26.27,26.28,26.18,26.23,103600.0,18.2843,18.2912,18.2216,18.2564,103600.0
2009-09-08 11:30:00,26.24,26.24,26.15,26.18,46200.0,18.2634,18.2634,18.2007,18.2216,46200.0
2009-09-08 11:40:00,26.17,26.19,26.14,26.15,42400.0,18.2147,18.2286,18.1938,18.2007,42400.0
2009-09-08 11:50:00,26.15,26.17,26.09,26.1,123900.0,18.2007,18.2147,18.159,18.1659,123900.0
2009-09-08 12:00:00,26.11,26.16,26.1,26.15,19200.0,18.1729,18.2077,18.1659,18.2007,19200.0
2009-09-08 12:10:00,26.15,26.21,26.15,26.21,14100.0,18.2007,18.2425,18.2007,18.2425,14100.0
2009-09-08 12:20:00,26.21,26.21,26.19,26.2,15300.0,18.2425,18.2425,18.2286,18.2355,15300.0
2009-09-08 12:30:00,26.21,26.21,26.18,26.21,39600.0,18.2425,18.2425,18.2216,18.2425,39600.0
2009-09-08 12:40:00,26.21,26.27,26.2,26.25,32800.0,18.2425,18.2843,18.2355,18.2703,32800.0
2009-09-08 12:50:00,26.25,26.25,26.22,26.23,41400.0,18.2703,18.2703,18.2495,18.2564,41400.0
2009-09-08 13:00:00,26.23,26.28,26.22,26.26,103300.0,18.2564,18.2912,18.2495,18.2773,103300.0
2009-09-08 13:10:00,26.25,26.27,26.21,26.25,44800.0,18.2703,18.2843,18.2425,18.2703,44800.0
2009-09-08 13:20:00,26.24,26.25,26.23,26.24,33900.0,18.2634,18.2703,18.2564,18.2634,33900.0
2009-09-08 13:30:00,26.24,26.3,26.24,26.26,84100.0,18.2634,18.3051,18.2634,18.2773,84100.0
2009-09-08 13:40:00,26.26,26.3,26.25,26.27,50400.0,18.2773,18.3051,18.2703,18.2843,50400.0
2009-09-08 13:50:00,26.27,26.32,26.26,26.31,25700.0,18.2843,18.3191,18.2773,18.3121,25700.0
2009-09-08 14:00:00,26.32,26.32,26.29,26.29,30700.0,18.3191,18.3191,18.2982,18.2982,30700.0
2009-09-08 14:10:00,26.3,26.31,26.29,26.3,31900.0,18.3051,18.3121,18.2982,18.3051,31900.0
2009-09-08 14:20:00,26.3,26.34,26.3,26.31,79800.0,18.3051,18.333,18.3051,18.3121,79800.0
2009-09-08 14:30:00,26.31,26.34,26.3,26.34,40300.0,18.3121,18.333,18.3051,18.333,40300.0
2009-09-08 14:40:00,26.33,26.35,26.28,26.29,43900.0,18.326,18.3399,18.2912,18.2982,43900.0
2009-09-08 14:50:00,26.3,26.31,26.24,26.25,64000.0,18.3051,18.3121,18.2634,18.2703,64000.0
2009-09-08 15:00:00,26.25,26.27,26.23,26.26,85600.0,18.2703,18.2843,18.2564,18.2773,85600.0
2009-09-08 15:10:00,26.26,26.33,26.26,26.33,73800.0,18.2773,18.326,18.2773,18.326,73800.0
2009-09-08 15:20:00,26.33,26.36,26.32,26.36,53900.0,18.326,18.3469,18.3191,18.3469,53900.0
2009-09-08 15:30:00,26.36,26.36,26.32,26.34,84200.0,18.3469,18.3469,18.3191,18.333,84200.0
2009-09-08 15:40:00,26.35,26.38,26.3,26.3,176500.0,18.3399,18.3608,18.3051,18.3051,176500.0
2009-09-08 15:50:00,26.31,26.36,26.3,26.36,292900.0,18.3121,18.3469,18.3051,18.3469,292900.0
2009-09-09 09:30:00,26.28,26.36,26.2,26.31,28900.0,18.2912,18.3469,18.2355,18.3121,28900.0
2009-09-09 09:40:00,26.28,26.38,26.25,26.32,32800.0,18.2912,18.3608,18.2703,18.3191,32800.0
2009-09-09 09:50:00,26.33,26.44,26.32,26.42,33900.0,18.326,18.4026,18.3191,18.3887,33900.0
2009-09-09 10:00:00,26.43,26.5,26.41,26.5,69900.0,18.3956,18.4443,18.3817,18.4443,69900.0
2009-09-09 10:10:00,26.5,26.55,26.5,26.53,25900.0,18.4443,18.4791,18.4443,18.4652,25900.0
2009-09-09 10:20:00,26.51,26.54,26.5,26.52,16300.0,18.4513,18.4722,18.4443,18.4583,16300.0
2009-09-09 10:30:00,26.52,26.54,26.5,26.54,24900.0,18.4583,18.4722,18.4443,18.4722,24900.0
2009-09-09 10:40:00,26.54,26.56,26.5,26.52,73600.0,18.4722,18.4861,18.4443,18.4583,73600.0
2009-09-09 10:50:00,26.52,26.54,26.52,26.54,20400.0,18.4583,18.4722,18.4583,18.4722,20400.0
2009-09-09 11:00:00,26.54,26.6,26.53,26.57,31600.0,18.4722,18.5139,18.4652,18.4931,31600.0
2009-09-09 11:10:00,26.56,26.59,26.56,26.58,28400.0,18.4861,18.507,18.4861,18.5,28400.0
2009-09-09 11:20:00,26.59,26.64,26.56,26.64,42400.0,18.507,18.5418,18.4861,18.5418,42400.0
2009-09-09 11:30:00,26.64,26.68,26.61,26.67,24300.0,18.5418,18.5696,18.5209,18.5627,24300.0
2009-09-09 11:40:00,26.67,26.67,26.63,26.65,26000.0,18.5627,18.5627,18.5348,18.5487,26000.0
2009-09-09 11:50:00,26.65,26.65,26.55,26.61,65300.0,18.5487,18.5487,18.4791,18.5209,65300.0
2009-09-09 12:00:00,26.6,26.65,26.59,26.65,16100.0,18.5139,18.5487,18.507,18.5487,16100.0
2009-09-09 12:10:00,26.65,26.65,26.57,26.59,59200.0,18.5487,18.5487,18.4931,18.507,59200.0
2009-09-09 12:20:00,26.59,26.6,26.57,26.58,15400.0,18.507,18.5139,18.4931,18.5,15400.0
2009-09-09 12:30:00,26.57,26.6,26.57,26.6,10400.0,18.4931,18.5139,18.4931,18.5139,10400.0
2009-09-09 12:40:00,26.6,26.63,26.59,26.62,16000.0,18.5139,18.5348,18.507,18.5279,16000.0
2009-09-09 12:50:00,26.62,26.63,26.61,26.63,17900.0,18.5279,18.5348,18.5209,18.5348,17900.0
2009-09-09 13:00:00,26.62,26.65,26.6,26.62,24000.0,18.5279,18.5487,18.5139,18.5279,24000.0
2009-09-09 13:10:00,26.62,26.7,26.62,26.68,22400.0,18.5279,18.5835,18.5279,18.5696,22400.0
2009-09-09 13:20:00,26.67,26.68,26.62,26.63,13600.0,18.5627,18.5696,18.5279,18.5348,13600.0
2009-09-09 13:30:00,26.63,26.63,26.62,26.63,20000.0,18.5348,18.5348,18.5279,18.5348,20000.0
2009-09-09 13:40:00,26.63,26.65,26.62,26.64,14700.0,18.5348,18.5487,18.5279,18.5418,14700.0
2009-09-09 13:50:00,26.65,26.66,26.6,26.61,80000.0,18.5487,18.5557,18.5139,18.5209,80000.0
2009-09-09 14:00:00,26.6,26.6,26.52,26.53,68200.0,18.5139,18.5139,18.4583,18.4652,68200.0
2009-09-09 14:10:00,26.52,26.53,26.49,26.51,56900.0,18.4583,18.4652,18.4374,18.4513,56900.0
2009-09-09 14:20:00,26.5,26.52,26.48,26.5,34300.0,18.4443,18.4583,18.4304,18.4443,34300.0
2009-09-09 14:30:00,26.5,26.5,26.49,26.5,20800.0,18.4443,18.4443,18.4374,18.4443,20800.0
2009-09-09 14:40:00,26.49,26.51,26.49,26.49,58700.0,18.4374,18.4513,18.4374,18.4374,58700.0
2009-09-09 14:50:00,26.5,26.5,26.4,26.4,108600.0,18.4443,18.4443,18.3747,18.3747,108600.0
2009-09-09 15:00:00,26.4,26.49,26.4,26.48,161200.0,18.3747,18.4374,18.3747,18.4304,161200.0
2009-09-09 15:10:00,26.49,26.52,26.48,26.51,55700.0,18.4374,18.4583,18.4304,18.4513,55700.0
2009-09-09 15:20:00,26.51,26.52,26.48,26.5,46000.0,18.4513,18.4583,18.4304,18.4443,46000.0
2009-09-09 15:30:00,26.5,26.51,26.44,26.46,57000.0,18.4443,18.4513,18.4026,18.4165,57000.0
2009-09-09 15:40:00,26.47,26.57,26.47,26.56,62900.0,18.4235,18.4931,18.4235,18.4861,62900.0
2009-09-09 15:50:00,26.56,26.57,26.5,26.54,136200.0,18.4861,18.4931,18.4443,18.4722,136200.0
2009-09-10 09:30:00,26.58,26.58,26.33,26.37,34600.0,18.5,18.5,18.326,18.3539,34600.0
2009-09-10 09:40:00,26.37,26.39,26.26,26.35,50300.0,18.3539,18.3678,18.2773,18.3399,50300.0
2009-09-10 09:50:00,26.34,26.48,26.34,26.45,24900.0,18.333,18.4304,18.333,18.4095,24900.0
2009-09-10 10:00:00,26.46,26.48,26.43,26.46,33000.0,18.4165,18.4304,18.3956,18.4165,33000.0
2009-09-10 10:10:00,26.46,26.51,26.46,26.51,36500.0,18.4165,18.4513,18.4165,18.4513,36500.0
2009-09-10 10:20:00,26.5,26.53,26.48,26.51,39600.0,18.4443,18.4652,18.4304,18.4513,39600.0
2009-09-10 10:30:00,26.51,26.53,26.47,26.51,44600.0,18.4513,18.4652,18.4235,18.4513,44600.0
2009-09-10 10:40:00,26.52,26.52,26.46,26.47,18400.0,18.4583,18.4583,18.4165,18.4235,18400.0
2009-09-10 10:50:00,26.48,26.53,26.48,26.51,16800.0,18.4304,18.4652,18.4304,18.4513,16800.0
2009-09-10 11:00:00,26.51,26.54,26.49,26.5,25000.0,18.4513,18.4722,18.4374,18.4443,25000.0
2009-09-10 11:10:00,26.5,26.5,26.45,26.45,18900.0,18.4443,18.4443,18.4095,18.4095,18900.0
2009-09-10 11:20:00,26.45,26.52,26.45,26.5,29000.0,18.4095,18.4583,18.4095,18.4443,29000.0
2009-09-10 11:30:00,26.5,26.53,26.47,26.53,21300.0,18.4443,18.4652,18.4235,18.4652,21300.0
2009-09-10 11:40:00,26.52,26.53,26.5,26.51,19000.0,18.4583,18.4652,18.4443,18.4513,19000.0
2009-09-10 11:50:00,26.51,26.52,26.49,26.5,19000.0,18.4513,18.4583,18.4374,18.4443,19000.0
2009-09-10 12:00:00,26.5,26.52,26.5,26.51,7000.0,18.4443,18.4583,18.4443,18.4513,7000.0
2009-09-10 12:10:00,26.51,26.51,26.5,26.5,7600.0,18.4513,18.4513,18.4443,18.4443,7600.0
2009-09-10 12:20:00,26.51,26.51,26.48,26.49,16200.0,18.4513,18.4513,18.4304,18.4374,16200.0
2009-09-10 12:30:00,26.49,26.49,26.48,26.48,7400.0,18.4374,18.4374,18.4304,18.4304,7400.0
2009-09-10 12:40:00,26.49,26.49,26.48,26.49,12100.0,18.4374,18.4374,18.4304,18.4374,12100.0
2009-09-10 12:50:00,26.49,26.5,26.47,26.49,23200.0,18.4374,18.4443,18.4235,18.4374,23200.0
2009-09-10 13:00:00,26.49,26.53,26.48,26.5,26500.0,18.4374,18.4652,18.4304,18.4443,26500.0
2009-09-10 13:10:00,26.51,26.52,26.5,26.52,14000.0,18.4513,18.4583,18.4443,18.4583,14000.0
2009-09-10 13:20:00,26.51,26.51,26.45,26.45,49100.0,18.4513,18.4513,18.4095,18.4095,49100.0
2009-09-10 13:30:00,26.44,26.44,26.41,26.42,47400.0,18.4026,18.4026,18.3817,18.3887,47400.0
2009-09-10 13:40:00,26.42,26.48,26.4,26.48,48400.0,18.3887,18.4304,18.3747,18.4304,48400.0
2009-09-10 13:50:00,26.47,26.52,26.47,26.5,39500.0,18.4235,18.4583,18.4235,18.4443,39500.0
2009-09-10 14:00:00,26.5,26.52,26.49,26.5,54800.0,18.4443,18.4583,18.4374,18.4443,54800.0
2009-09-10 14:10:00,26.49,26.5,26.46,26.49,39000.0,18.4374,18.4443,18.4165,18.4374,39000.0
2009-09-10 14:20:00,26.49,26.51,26.47,26.49,50300.0,18.4374,18.4513,18.4235,18.4374,50300.0
2009-09-10 14:30:00,26.48,26.49,26.47,26.49,41400.0,18.4304,18.4374,18.4235,18.4374,41400.0
2009-09-10 14:40:00,26.49,26.49,26.45,26.47,41000.0,18.4374,18.4374,18.4095,18.4235,41000.0
2009-09-10 14:50:00,26.46,26.46,26.41,26.43,42300.0,18.4165,18.4165,18.3817,18.3956,42300.0
2009-09-10 15:00:00,26.44,26.44,26.39,26.39,43900.0,18.4026,18.4026,18.3678,18.3678,43900.0
2009-09-10 15:10:00,26.39,26.42,26.37,26.38,57800.0,18.3678,18.3887,18.3539,18.3608,57800.0
2009-09-10 15:20:00,26.38,26.4,26.38,26.4,40600.0,18.3608,18.3747,18.3608,18.3747,40600.0
2009-09-10 15:30:00,26.4,26.44,26.39,26.44,63000.0,18.3747,18.4026,18.3678,18.4026,63000.0
2009-09-10 15:40:00,26.43,26.54,26.42,26.54,124800.0,18.3956,18.4722,18.3887,18.4722,124800.0
2009-09-10 15:50:00,26.54,26.56,26.51,26.53,235500.0,18.4722,18.4861,18.4513,18.4652,235500.0
2009-09-11 09:30:00,26.62,26.78,26.57,26.6,28600.0,18.5279,18.6392,18.4931,18.5139,28600.0
2009-09-11 09:40:00,26.61,26.7,26.58,26.69,21100.0,18.5209,18.5835,18.5,18.5766,21100.0
2009-09-11 09:50:00,26.68,26.7,26.65,26.67,19800.0,18.5696,18.5835,18.5487,18.5627,19800.0
2009-09-11 10:00:00,26.66,26.69,26.53,26.56,30500.0,18.5557,18.5766,18.4652,18.4861,30500.0
2009-09-11 10:10:00,26.56,26.57,26.5,26.52,26400.0,18.4861,18.4931,18.4443,18.4583,26400.0
2009-09-11 10:20:00,26.5,26.57,26.48,26.49,28200.0,18.4443,18.4931,18.4304,18.4374,28200.0
2009-09-11 10:30:00,26.5,26.58,26.5,26.58,20800.0,18.4443,18.5,18.4443,18.5,20800.0
2009-09-11 10:40:00,26.58,26.58,26.51,26.53,20000.0,18.5,18.5,18.4513,18.4652,20000.0
2009-09-11 10:50:00,26.54,26.55,26.5,26.52,27800.0,18.4722,18.4791,18.4443,18.4583,27800.0
2009-09-11 11:00:00,26.52,26.52,26.48,26.51,33600.0,18.4583,18.4583,18.4304,18.4513,33600.0
2009-09-11 11:10:00,26.51,26.52,26.5,26.51,22900.0,18.4513,18.4583,18.4443,18.4513,22900.0
2009-09-11 11:20:00,26.51,26.52,26.44,26.46,41200.0,18.4513,18.4583,18.4026,18.4165,41200.0
2009-09-11 11:30:00,26.45,26.52,26.45,26.52,20600.0,18.4095,18.4583,18.4095,18.4583,20600.0
2009-09-11 11:40:00,26.52,26.52,26.47,26.47,21200.0,18.4583,18.4583,18.4235,18.4235,21200.0
2009-09-11 11:50:00,26.48,26.53,26.45,26.52,149500.0,18.4304,18.4652,18.4095,18.4583,149500.0
2009-09-11 12:00:00,26.53,26.54,26.49,26.51,23600.0,18.4652,18.4722,18.4374,18.4513,23600.0
2009-09-11 12:10:00,26.51,26.52,26.5,26.5,21500.0,18.4513,18.4583,18.4443,18.4443,21500.0
2009-09-11 12:20:00,26.5,26.51,26.44,26.46,35800.0,18.4443,18.4513,18.4026,18.4165,35800.0
2009-09-11 12:30:00,26.46,26.47,26.41,26.42,21000.0,18.4165,18.4235,18.3817,18.3887,21000.0
2009-09-11 12:40:00,26.41,26.45,26.4,26.44,18900.0,18.3817,18.4095,18.3747,18.4026,18900.0
2009-09-11 12:50:00,26.45,26.46,26.43,26.43,40400.0,18.4095,18.4165,18.3956,18.3956,40400.0
2009-09-11 13:00:00,26.44,26.44,26.43,26.44,15900.0,18.4026,18.4026,18.3956,18.4026,15900.0
2009-09-11 13:10:00,26.44,26.48,26.4,26.44,48100.0,18.4026,18.4304,18.3747,18.4026,48100.0
2009-09-11 13:20:00,26.44,26.44,26.42,26.42,22100.0,18.4026,18.4026,18.3887,18.3887,22100.0
2009-09-11 13:30:00,26.41,26.42,26.38,26.4,34800.0,18.3817,18.3887,18.3608,18.3747,34800.0
2009-09-11 13:40:00,26.4,26.41,26.38,26.4,22400.0,18.3747,18.3817,18.3608,18.3747,22400.0
2009-09-11 13:50:00,26.4,26.43,26.39,26.4,34900.0,18.3747,18.3956,18.3678,18.3747,34900.0
2009-09-11 14:00:00,26.39,26.46,26.39,26.46,29600.0,18.3678,18.4165,18.3678,18.4165,29600.0
2009-09-11 14:10:00,26.45,26.48,26.45,26.47,8600.0,18.4095,18.4304,18.4095,18.4235,8600.0
2009-09-11 14:20:00,26.47,26.48,26.44,26.46,30400.0,18.4235,18.4304,18.4026,18.4165,30400.0
2009-09-11 14:30:00,26.45,26.47,26.45,26.47,26400.0,18.4095,18.4235,18.4095,18.4235,26400.0
2009-09-11 14:40:00,26.46,26.47,26.43,26.44,51600.0,18.4165,18.4235,18.3956,18.4026,51600.0
2009-09-11 14:50:00,26.44,26.45,26.42,26.42,23700.0,18.4026,18.4095,18.3887,18.3887,23700.0
2009-09-11 15:00:00,26.42,26.45,26.42,26.43,25900.0,18.3887,18.4095,18.3887,18.3956,25900.0
2009-09-11 15:10:00,26.44,26.44,26.4,26.41,43100.0,18.4026,18.4026,18.3747,18.3817,43100.0
2009-09-11 15:20:00,26.41,26.44,26.41,26.42,61600.0,18.3817,18.4026,18.3817,18.3887,61600.0
2009-09-11 15:30:00,26.43,26.43,26.39,26.4,90300.0,18.3956,18.3956,18.3678,18.3747,90300.0
2009-09-11 15:40:00,26.4,26.44,26.38,26.42,122500.0,18.3747,18.4026,18.3608,18.3887,122500.0
2009-09-11 15:50:00,26.42,26.43,26.33,26.37,252400.0,18.3887,18.3956,18.326,18.3539,252400.0
2009-09-14 09:30:00,26.19,26.35,26.13,26.26,24700.0,18.2286,18.3399,18.1868,18.2773,24700.0
2009-09-14 09:40:00,26.23,26.36,26.23,26.26,34300.0,18.2564,18.3469,18.2564,18.2773,34300.0
2009-09-14 09:50:00,26.26,26.41,26.23,26.41,29000.0,18.2773,18.3817,18.2564,18.3817,29000.0
2009-09-14 10:00:00,26.41,26.54,26.38,26.54,45700.0,18.3817,18.4722,18.3608,18.4722,45700.0
2009-09-14 10:10:00,26.52,26.61,26.44,26.51,41100.0,18.4583,18.5209,18.4026,18.4513,41100.0
2009-09-14 10:20:00,26.5,26.54,26.46,26.47,61100.0,18.4443,18.4722,18.4165,18.4235,61100.0
2009-09-14 10:30:00,26.46,26.5,26.44,26.45,37500.0,18.4165,18.4443,18.4026,18.4095,37500.0
2009-09-14 10:40:00,26.45,26.61,26.44,26.59,29300.0,18.4095,18.5209,18.4026,18.507,29300.0
2009-09-14 10:50:00,26.58,26.6,26.51,26.52,41900.0,18.5,18.5139,18.4513,18.4583,41900.0
2009-09-14 11:00:00,26.5,26.56,26.49,26.51,37700.0,18.4443,18.4861,18.4374,18.4513,37700.0
2009-09-14 11:10:00,26.51,26.54,26.5,26.54,268600.0,18.4513,18.4722,18.4443,18.4722,268600.0
2009-09-14 11:20:00,26.53,26.6,26.53,26.53,176100.0,18.4652,18.5139,18.4652,18.4652,176100.0
2009-09-14 11:30:00,26.53,26.56,26.53,26.54,20600.0,18.4652,18.4861,18.4652,18.4722,20600.0
2009-09-14 11:40:00,26.53,26.54,26.49,26.49,28200.0,18.4652,18.4722,18.4374,18.4374,28200.0
2009-09-14 11:50:00,26.5,26.51,26.49,26.5,30600.0,18.4443,18.4513,18.4374,18.4443,30600.0
2009-09-14 12:00:00,26.49,26.58,26.49,26.57,124600.0,18.4374,18.5,18.4374,18.4931,124600.0
2009-09-14 12:10:00,26.57,26.63,26.57,26.63,38600.0,18.4931,18.5348,18.4931,18.5348,38600.0
2009-09-14 12:20:00,26.62,26.67,26.62,26.66,11500.0,18.5279,18.5627,18.5279,18.5557,11500.0
2009-09-14 12:30:00,26.65,26.66,26.64,26.64,9200.0,18.5487,18.5557,18.5418,18.5418,9200.0
2009-09-14 12:40:00,26.64,26.64,26.62,26.62,6500.0,18.5418,18.5418,18.5279,18.5279,6500.0
2009-09-14 12:50:00,26.62,26.65,26.59,26.64,15300.0,18.5279,18.5487,18.507,18.5418,15300.0
2009-09-14 13:00:00,26.64,26.64,26.59,26.61,17000.0,18.5418,18.5418,18.507,18.5209,17000.0
2009-09-14 13:10:00,26.61,26.63,26.57,26.58,10500.0,18.5209,18.5348,18.4931,18.5,10500.0
2009-09-14 13:20:00,26.58,26.64,26.58,26.64,13100.0,18.5,18.5418,18.5,18.5418,13100.0
2009-09-14 13:30:00,26.64,26.69,26.64,26.69,9200.0,18.5418,18.5766,18.5418,18.5766,9200.0
2009-09-14 13:40:00,26.69,26.69,26.68,26.68,3100.0,18.5766,18.5766,18.5696,18.5696,3100.0
2009-09-14 13:50:00,26.68,26.7,26.67,26.69,27400.0,18.5696,18.5835,18.5627,18.5766,27400.0
2009-09-14 14:00:00,26.69,26.7,26.65,26.66,30100.0,18.5766,18.5835,18.5487,18.5557,30100.0
2009-09-14 14:10:00,26.67,26.7,26.65,26.69,36400.0,18.5627,18.5835,18.5487,18.5766,36400.0
2009-09-14 14:20:00,26.69,26.75,26.69,26.74,22200.0,18.5766,18.6183,18.5766,18.6114,22200.0
2009-09-14 14:30:00,26.75,26.75,26.73,26.74,12800.0,18.6183,18.6183,18.6044,18.6114,12800.0
2009-09-14 14:40:00,26.73,26.75,26.69,26.7,29300.0,18.6044,18.6183,18.5766,18.5835,29300.0
2009-09-14 14:50:00,26.7,26.7,26.66,26.68,34500.0,18.5835,18.5835,18.5557,18.5696,34500.0
2009-09-14 15:00:00,26.68,26.69,26.62,26.66,36800.0,18.5696,18.5766,18.5279,18.5557,36800.0
2009-09-14 15:10:00,26.67,26.67,26.64,26.65,16900.0,18.5627,18.5627,18.5418,18.5487,16900.0
2009-09-14 15:20:00,26.64,26.66,26.6,26.62,169800.0,18.5418,18.5557,18.5139,18.5279,169800.0
2009-09-14 15:30:00,26.61,26.68,26.61,26.67,24500.0,18.5209,18.5696,18.5209,18.5627,24500.0
2009-09-14 15:40:00,26.67,26.7,26.66,26.68,51100.0,18.5627,18.5835,18.5557,18.5696,51100.0
2009-09-14 15:50:00,26.68,26.7,26.65,26.67,77300.0,18.5696,18.5835,18.5487,18.5627,77300.0
2009-09-15 09:30:00,25.81,26.74,25.01,26.6,34600.0,17.9641,18.6114,17.4073,18.5139,34600.0
2009-09-15 09:40:00,26.54,26.71,26.54,26.57,24500.0,18.4722,18.5905,18.4722,18.4931,24500.0
2009-09-15 09:50:00,26.57,26.57,26.47,26.47,15400.0,18.4931,18.4931,18.4235,18.4235,15400.0
2009-09-15 10:00:00,26.5,26.65,26.45,26.65,36400.0,18.4443,18.5487,18.4095,18.5487,36400.0
2009-09-15 10:10:00,26.64,26.66,26.51,26.6,18600.0,18.5418,18.5557,18.4513,18.5139,18600.0
2009-09-15 10:20:00,26.6,26.69,26.6,26.68,29100.0,18.5139,18.5766,18.5139,18.5696,29100.0
2009-09-15 10:30:00,26.69,26.7,26.62,26.67,18000.0,18.5766,18.5835,18.5279,18.5627,18000.0
2009-09-15 10:40:00,26.67,26.72,26.65,26.72,13400.0,18.5627,18.5975,18.5487,18.5975,13400.0
2009-09-15 10:50:00,26.71,26.75,26.68,26.75,11300.0,18.5905,18.6183,18.5696,18.6183,11300.0
2009-09-15 11:00:00,26.74,26.75,26.63,26.63,16100.0,18.6114,18.6183,18.5348,18.5348,16100.0
2009-09-15 11:10:00,26.64,26.66,26.56,26.56,9300.0,18.5418,18.5557,18.4861,18.4861,9300.0
2009-09-15 11:20:00,26.57,26.58,26.54,26.56,13500.0,18.4931,18.5,18.4722,18.4861,13500.0
2009-09-15 11:30:00,26.56,26.62,26.55,26.59,19900.0,18.4861,18.5279,18.4791,18.507,19900.0
2009-09-15 11:40:00,26.59,26.64,26.59,26.64,14300.0,18.507,18.5418,18.507,18.5418,14300.0
2009-09-15 11:50:00,26.65,26.68,26.63,26.67,11200.0,18.5487,18.5696,18.5348,18.5627,11200.0
2009-09-15 12:00:00,26.67,26.67,26.59,26.61,16100.0,18.5627,18.5627,18.507,18.5209,16100.0
2009-09-15 12:10:00,26.61,26.62,26.58,26.61,18600.0,18.5209,18.5279,18.5,18.5209,18600.0
2009-09-15 12:20:00,26.61,26.61,26.6,26.6,5600.0,18.5209,18.5209,18.5139,18.5139,5600.0
2009-09-15 12:30:00,26.61,26.61,26.56,26.56,12600.0,18.5209,18.5209,18.4861,18.4861,12600.0
2009-09-15 12:40:00,26.56,26.58,26.56,26.57,8000.0,18.4861,18.5,18.4861,18.4931,8000.0
2009-09-15 12:50:00,26.58,26.6,26.57,26.59,14100.0,18.5,18.5139,18.4931,18.507,14100.0
2009-09-15 13:00:00,26.59,26.6,26.57,26.6,13300.0,18.507,18.5139,18.4931,18.5139,13300.0
2009-09-15 13:10:00,26.6,26.62,26.58,26.61,29900.0,18.5139,18.5279,18.5,18.5209,29900.0
2009-09-15 13:20:00,26.61,26.66,26.6,26.64,74600.0,18.5209,18.5557,18.5139,18.5418,74600.0
2009-09-15 13:30:00,26.65,26.7,26.64,26.68,32200.0,18.5487,18.5835,18.5418,18.5696,32200.0
2009-09-15 13:40:00,26.69,26.71,26.66,26.67,19400.0,18.5766,18.5905,18.5557,18.5627,19400.0
2009-09-15 13:50:00,26.67,26.69,26.63,26.68,26600.0,18.5627,18.5766,18.5348,18.5696,26600.0
2009-09-15 14:00:00,26.68,26.68,26.62,26.64,11500.0,18.5696,18.5696,18.5279,18.5418,11500.0
2009-09-15 14:10:00,26.64,26.67,26.64,26.67,11700.0,18.5418,18.5627,18.5418,18.5627,11700.0
2009-09-15 14:20:00,26.67,26.71,26.67,26.69,10400.0,18.5627,18.5905,18.5627,18.5766,10400.0
2009-09-15 14:30:00,26.68,26.69,26.65,26.65,11300.0,18.5696,18.5766,18.5487,18.5487,11300.0
2009-09-15 14:40:00,26.65,26.66,26.61,26.63,15600.0,18.5487,18.5557,18.5209,18.5348,15600.0
2009-09-15 14:50:00,26.62,26.66,26.6,26.65,12500.0,18.5279,18.5557,18.5139,18.5487,12500.0
2009-09-15 15:00:00,26.66,26.66,26.63,26.65,9700.0,18.5557,18.5557,18.5348,18.5487,9700.0
2009-09-15 15:10:00,26.64,26.67,26.64,26.65,19600.0,18.5418,18.5627,18.5418,18.5487,19600.0
2009-09-15 15:20:00,26.66,26.74,26.66,26.73,21600.0,18.5557,18.6114,18.5557,18.6044,21600.0
2009-09-15 15:30:00,26.73,26.74,26.67,26.69,41000.0,18.6044,18.6114,18.5627,18.5766,41000.0
2009-09-15 15:40:00,26.7,26.71,26.64,26.71,77400.0,18.5835,18.5905,18.5418,18.5905,77400.0
2009-09-15 15:50:00,26.71,26.73,26.69,26.71,100500.0,18.5905,18.6044,18.5766,18.5905,100500.0
2009-09-16 09:30:00,26.74,26.87,26.67,26.86,55500.0,18.6114,18.7019,18.5627,18.6949,55500.0
2009-09-16 09:40:00,26.84,26.88,26.77,26.81,41900.0,18.681,18.7088,18.6323,18.6601,41900.0
2009-09-16 09:50:00,26.81,26.9,26.79,26.89,16700.0,18.6601,18.7227,18.6462,18.7158,16700.0
2009-09-16 10:00:00,26.9,26.97,26.89,26.94,28900.0,18.7227,18.7715,18.7158,18.7506,28900.0
2009-09-16 10:10:00,26.94,26.94,26.83,26.86,13600.0,18.7506,18.7506,18.674,18.6949,13600.0
2009-09-16 10:20:00,26.85,26.85,26.72,26.74,32600.0,18.6879,18.6879,18.5975,18.6114,32600.0
2009-09-16 10:30:00,26.74,26.79,26.72,26.74,34800.0,18.6114,18.6462,18.5975,18.6114,34800.0
2009-09-16 10:40:00,26.74,26.84,26.74,26.8,20100.0,18.6114,18.681,18.6114,18.6531,20100.0
2009-09-16 10:50:00,26.81,26.83,26.8,26.81,17200.0,18.6601,18.674,18.6531,18.6601,17200.0
2009-09-16 11:00:00,26.82,26.86,26.79,26.8,17300.0,18.6671,18.6949,18.6462,18.6531,17300.0
2009-09-16 11:10:00,26.8,26.87,26.8,26.86,10100.0,18.6531,18.7019,18.6531,18.6949,10100.0
2009-09-16 11:20:00,26.86,26.87,26.82,26.84,9900.0,18.6949,18.7019,18.6671,18.681,9900.0
2009-09-16 11:30:00,26.83,26.94,26.83,26.94,9700.0,18.674,18.7506,18.674,18.7506,9700.0
2009-09-16 11:40:00,26.94,26.99,26.92,26.92,19500.0,18.7506,18.7854,18.7367,18.7367,19500.0
2009-09-16 11:50:00,26.93,26.97,26.92,26.96,12900.0,18.7436,18.7715,18.7367,18.7645,12900.0
2009-09-16 12:00:00,26.96,27.0,26.96,26.99,27900.0,18.7645,18.7923,18.7645,18.7854,27900.0
2009-09-16 12:10:00,27.0,27.0,26.98,26.99,15700.0,18.7923,18.7923,18.7784,18.7854,15700.0
2009-09-16 12:20:00,26.99,27.0,26.95,26.95,15000.0,18.7854,18.7923,18.7575,18.7575,15000.0
2009-09-16 12:30:00,26.95,26.99,26.95,26.99,8600.0,18.7575,18.7854,18.7575,18.7854,8600.0
2009-09-16 12:40:00,26.99,27.03,26.99,27.02,60700.0,18.7854,18.8132,18.7854,18.8063,60700.0
2009-09-16 12:50:00,27.02,27.04,27.0,27.04,16300.0,18.8063,18.8202,18.7923,18.8202,16300.0
2009-09-16 13:00:00,27.04,27.06,27.02,27.03,10200.0,18.8202,18.8341,18.8063,18.8132,10200.0
2009-09-16 13:10:00,27.04,27.09,27.02,27.08,12100.0,18.8202,18.855,18.8063,18.848,12100.0
2009-09-16 13:20:00,27.08,27.12,27.05,27.12,16600.0,18.848,18.8759,18.8272,18.8759,16600.0
2009-09-16 13:30:00,27.12,27.12,27.06,27.07,19100.0,18.8759,18.8759,18.8341,18.8411,19100.0
2009-09-16 13:40:00,27.08,27.1,27.06,27.06,15700.0,18.848,18.862,18.8341,18.8341,15700.0
2009-09-16 13:50:00,27.06,27.08,27.05,27.06,10500.0,18.8341,18.848,18.8272,18.8341,10500.0
2009-09-16 14:00:00,27.05,27.11,27.05,27.11,13500.0,18.8272,18.8689,18.8272,18.8689,13500.0
2009-09-16 14:10:00,27.11,27.11,27.07,27.08,20900.0,18.8689,18.8689,18.8411,18.848,20900.0
2009-09-16 14:20:00,27.09,27.09,27.06,27.08,12900.0,18.855,18.855,18.8341,18.848,12900.0
2009-09-16 14:30:00,27.09,27.09,27.03,27.04,32900.0,18.855,18.855,18.8132,18.8202,32900.0
2009-09-16 14:40:00,27.04,27.05,27.0,27.02,23000.0,18.8202,18.8272,18.7923,18.8063,23000.0
2009-09-16 14:50:00,27.02,27.08,27.02,27.03,26700.0,18.8063,18.848,18.8063,18.8132,26700.0
2009-09-16 15:00:00,27.03,27.04,27.0,27.01,23200.0,18.8132,18.8202,18.7923,18.7993,23200.0
2009-09-16 15:10:00,27.01,27.04,27.0,27.04,27000.0,18.7993,18.8202,18.7923,18.8202,27000.0
2009-09-16 15:20:00,27.04,27.05,27.01,27.02,32900.0,18.8202,18.8272,18.7993,18.8063,32900.0
2009-09-16 15:30:00,27.02,27.04,26.99,27.03,46600.0,18.8063,18.8202,18.7854,18.8132,46600.0
2009-09-16 15:40:00,27.03,27.12,27.02,27.12,36100.0,18.8132,18.8759,18.8063,18.8759,36100.0
2009-09-16 15:50:00,27.11,27.12,27.05,27.09,107900.0,18.8689,18.8759,18.8272,18.855,107900.0
2009-09-17 09:30:00,26.97,27.1,26.93,27.08,35000.0,18.7715,18.862,18.7436,18.848,35000.0
2009-09-17 09:40:00,27.08,27.12,26.99,27.09,21300.0,18.848,18.8759,18.7854,18.855,21300.0
2009-09-17 09:50:00,27.09,27.1,27.09,27.1,12300.0,18.855,18.862,18.855,18.862,12300.0
2009-09-17 10:00:00,27.1,27.11,26.94,27.0,37800.0,18.862,18.8689,18.7506,18.7923,37800.0
2009-09-17 10:10:00,26.97,27.01,26.96,26.99,24000.0,18.7715,18.7993,18.7645,18.7854,24000.0
2009-09-17 10:20:00,26.98,27.0,26.82,26.85,59500.0,18.7784,18.7923,18.6671,18.6879,59500.0
2009-09-17 10:30:00,26.86,27.01,26.85,27.0,43300.0,18.6949,18.7993,18.6879,18.7923,43300.0
2009-09-17 10:40:00,27.0,27.02,26.97,27.01,92300.0,18.7923,18.8063,18.7715,18.7993,92300.0
2009-09-17 10:50:00,27.01,27.16,26.97,27.16,25100.0,18.7993,18.9037,18.7715,18.9037,25100.0
2009-09-17 11:00:00,27.16,27.19,27.15,27.19,19800.0,18.9037,18.9246,18.8968,18.9246,19800.0
2009-09-17 11:10:00,27.19,27.24,27.16,27.23,33600.0,18.9246,18.9594,18.9037,18.9524,33600.0
2009-09-17 11:20:00,27.24,27.25,27.22,27.25,33400.0,18.9594,18.9664,18.9455,18.9664,33400.0
2009-09-17 11:30:00,27.24,27.24,27.17,27.17,36200.0,18.9594,18.9594,18.9107,18.9107,36200.0
2009-09-17 11:40:00,27.18,27.19,27.16,27.18,29900.0,18.9176,18.9246,18.9037,18.9176,29900.0
2009-09-17 11:50:00,27.17,27.18,27.09,27.17,24700.0,18.9107,18.9176,18.855,18.9107,24700.0
2009-09-17 12:00:00,27.17,27.18,27.13,27.16,31700.0,18.9107,18.9176,18.8828,18.9037,31700.0
2009-09-17 12:10:00,27.15,27.15,27.07,27.12,19300.0,18.8968,18.8968,18.8411,18.8759,19300.0
2009-09-17 12:20:00,27.12,27.18,27.08,27.17,20800.0,18.8759,18.9176,18.848,18.9107,20800.0
2009-09-17 12:30:00,27.18,27.25,27.18,27.25,19300.0,18.9176,18.9664,18.9176,18.9664,19300.0
2009-09-17 12:40:00,27.25,27.25,27.1,27.13,18100.0,18.9664,18.9664,18.862,18.8828,18100.0
2009-09-17 12:50:00,27.13,27.22,27.13,27.16,17700.0,18.8828,18.9455,18.8828,18.9037,17700.0
2009-09-17 13:00:00,27.15,27.2,27.15,27.2,10700.0,18.8968,18.9316,18.8968,18.9316,10700.0
2009-09-17 13:10:00,27.2,27.24,27.17,27.19,22900.0,18.9316,18.9594,18.9107,18.9246,22900.0
2009-09-17 13:20:00,27.19,27.19,27.09,27.11,18000.0,18.9246,18.9246,18.855,18.8689,18000.0
2009-09-17 13:30:00,27.11,27.16,27.11,27.16,14600.0,18.8689,18.9037,18.8689,18.9037,14600.0
2009-09-17 13:40:00,27.16,27.18,27.16,27.16,13200.0,18.9037,18.9176,18.9037,18.9037,13200.0
2009-09-17 13:50:00,27.17,27.2,27.16,27.2,15000.0,18.9107,18.9316,18.9037,18.9316,15000.0
2009-09-17 14:00:00,27.2,27.23,27.2,27.22,13300.0,18.9316,18.9524,18.9316,18.9455,13300.0
2009-09-17 14:10:00,27.23,27.23,27.22,27.22,12900.0,18.9524,18.9524,18.9455,18.9455,12900.0
2009-09-17 14:20:00,27.22,27.23,27.19,27.2,44400.0,18.9455,18.9524,18.9246,18.9316,44400.0
2009-09-17 14:30:00,27.2,27.23,27.17,27.18,39600.0,18.9316,18.9524,18.9107,18.9176,39600.0
2009-09-17 14:40:00,27.18,27.21,27.16,27.21,28700.0,18.9176,18.9385,18.9037,18.9385,28700.0
2009-09-17 14:50:00,27.2,27.21,27.13,27.14,31300.0,18.9316,18.9385,18.8828,18.8898,31300.0
2009-09-17 15:00:00,27.14,27.16,27.09,27.15,45100.0,18.8898,18.9037,18.855,18.8968,45100.0
2009-09-17 15:10:00,27.14,27.15,27.08,27.09,54700.0,18.8898,18.8968,18.848,18.855,54700.0
2009-09-17 15:20:00,27.08,27.18,27.08,27.18,63100.0,18.848,18.9176,18.848,18.9176,63100.0
2009-09-17 15:30:00,27.19,27.2,27.17,27.2,51700.0,18.9246,18.9316,18.9107,18.9316,51700.0
2009-09-17 15:40:00,27.2,27.2,27.07,27.08,94200.0,18.9316,18.9316,18.8411,18.848,94200.0
2009-09-17 15:50:00,27.08,27.08,27.05,27.06,259200.0,18.848,18.848,18.8272,18.8341,259200.0
2009-09-18 09:30:00,27.11,27.15,26.98,27.1,479100.0,18.8689,18.8968,18.7784,18.862,479100.0
2009-09-18 09:40:00,27.1,27.23,27.05,27.18,48600.0,18.862,18.9524,18.8272,18.9176,48600.0
2009-09-18 09:50:00,27.17,27.22,27.06,27.15,38400.0,18.9107,18.9455,18.8341,18.8968,38400.0
2009-09-18 10:00:00,27.15,27.16,27.08,27.08,17200.0,18.8968,18.9037,18.848,18.848,17200.0
2009-09-18 10:10:00,27.09,27.14,27.09,27.09,5600.0,18.855,18.8898,18.855,18.855,5600.0
2009-09-18 10:20:00,27.09,27.1,27.02,27.03,18800.0,18.855,18.862,18.8063,18.8132,18800.0
2009-09-18 10:30:00,27.02,27.24,27.02,27.23,20300.0,18.8063,18.9594,18.8063,18.9524,20300.0
2009-09-18 10:40:00,27.24,27.24,27.03,27.06,49100.0,18.9594,18.9594,18.8132,18.8341,49100.0
2009-09-18 10:50:00,27.07,27.09,27.04,27.07,27600.0,18.8411,18.855,18.8202,18.8411,27600.0
2009-09-18 11:00:00,27.07,27.09,27.04,27.05,10800.0,18.8411,18.855,18.8202,18.8272,10800.0
2009-09-18 11:10:00,27.05,27.07,27.03,27.05,16900.0,18.8272,18.8411,18.8132,18.8272,16900.0
2009-09-18 11:20:00,27.04,27.05,27.04,27.04,5300.0,18.8202,18.8272,18.8202,18.8202,5300.0
2009-09-18 11:30:00,27.05,27.08,27.03,27.08,13300.0,18.8272,18.848,18.8132,18.848,13300.0
2009-09-18 11:40:00,27.08,27.14,27.07,27.13,13400.0,18.848,18.8898,18.8411,18.8828,13400.0
2009-09-18 11:50:00,27.13,27.15,27.11,27.14,7800.0,18.8828,18.8968,18.8689,18.8898,7800.0
2009-09-18 12:00:00,27.14,27.14,27.05,27.06,18100.0,18.8898,18.8898,18.8272,18.8341,18100.0
2009-09-18 12:10:00,27.07,27.11,27.06,27.09,9400.0,18.8411,18.8689,18.8341,18.855,9400.0
2009-09-18 12:20:00,27.08,27.09,27.08,27.09,4100.0,18.848,18.855,18.848,18.855,4100.0
2009-09-18 12:30:00,27.09,27.15,27.07,27.15,14400.0,18.855,18.8968,18.8411,18.8968,14400.0
2009-09-18 12:40:00,27.15,27.19,27.15,27.18,3900.0,18.8968,18.9246,18.8968,18.9176,3900.0
2009-09-18 12:50:00,27.18,27.24,27.18,27.23,9500.0,18.9176,18.9594,18.9176,18.9524,9500.0
2009-09-18 13:00:00,27.23,27.25,27.22,27.24,15200.0,18.9524,18.9664,18.9455,18.9594,15200.0
2009-09-18 13:10:00,27.25,27.25,27.24,27.24,12000.0,18.9664,18.9664,18.9594,18.9594,12000.0
2009-09-18 13:20:00,27.25,27.28,27.23,27.25,33900.0,18.9664,18.9872,18.9524,18.9664,33900.0
2009-09-18 13:30:00,27.24,27.25,27.22,27.23,5600.0,18.9594,18.9664,18.9455,18.9524,5600.0
2009-09-18 13:40:00,27.23,27.3,27.23,27.3,16600.0,18.9524,19.0012,18.9524,19.0012,16600.0
2009-09-18 13:50:00,27.3,27.31,27.3,27.3,9900.0,19.0012,19.0081,19.0012,19.0012,9900.0
2009-09-18 14:00:00,27.31,27.31,27.27,27.28,19400.0,19.0081,19.0081,18.9803,18.9872,19400.0
2009-09-18 14:10:00,27.27,27.28,27.24,27.24,9900.0,18.9803,18.9872,18.9594,18.9594,9900.0
2009-09-18 14:20:00,27.24,27.25,27.24,27.24,4700.0,18.9594,18.9664,18.9594,18.9594,4700.0
2009-09-18 14:30:00,27.24,27.25,27.19,27.2,16500.0,18.9594,18.9664,18.9246,18.9316,16500.0
2009-09-18 14:40:00,27.2,27.23,27.2,27.23,20200.0,18.9316,18.9524,18.9316,18.9524,20200.0
2009-09-18 14:50:00,27.23,27.25,27.22,27.23,20800.0,18.9524,18.9664,18.9455,18.9524,20800.0
2009-09-18 15:00:00,27.23,27.24,27.23,27.24,12500.0,18.9524,18.9594,18.9524,18.9594,12500.0
2009-09-18 15:10:00,27.23,27.24,27.2,27.21,32400.0,18.9524,18.9594,18.9316,18.9385,32400.0
2009-09-18 15:20:00,27.21,27.26,27.17,27.23,85100.0,18.9385,18.9733,18.9107,18.9524,85100.0
2009-09-18 15:30:00,27.24,27.27,27.22,27.25,37700.0,18.9594,18.9803,18.9455,18.9664,37700.0
2009-09-18 15:40:00,27.24,27.29,27.19,27.29,147600.0,18.9594,18.9942,18.9246,18.9942,147600.0
2009-09-18 15:50:00,27.28,27.32,27.26,27.29,249700.0,18.9872,19.0151,18.9733,18.9942,249700.0
2009-09-21 09:30:00,27.26,27.27,26.91,26.95,53500.0,18.9733,18.9803,18.7297,18.7575,53500.0
2009-09-21 09:40:00,26.98,27.0,26.89,26.93,35000.0,18.7784,18.7923,18.7158,18.7436,35000.0
2009-09-21 09:50:00,26.91,26.95,26.81,26.83,49700.0,18.7297,18.7575,18.6601,18.674,49700.0
2009-09-21 10:00:00,26.83,26.92,26.75,26.91,73500.0,18.674,18.7367,18.6183,18.7297,73500.0
2009-09-21 10:10:00,26.91,26.95,26.88,26.93,64300.0,18.7297,18.7575,18.7088,18.7436,64300.0
2009-09-21 10:20:00,26.93,26.94,26.89,26.9,67300.0,18.7436,18.7506,18.7158,18.7227,67300.0
2009-09-21 10:30:00,26.9,26.9,26.77,26.81,25300.0,18.7227,18.7227,18.6323,18.6601,25300.0
2009-09-21 10:40:00,26.8,26.92,26.78,26.9,18500.0,18.6531,18.7367,18.6392,18.7227,18500.0
2009-09-21 10:50:00,26.9,26.92,26.82,26.85,17400.0,18.7227,18.7367,18.6671,18.6879,17400.0
2009-09-21 11:00:00,26.85,26.92,26.82,26.9,20600.0,18.6879,18.7367,18.6671,18.7227,20600.0
2009-09-21 11:10:00,26.89,26.92,26.88,26.91,20000.0,18.7158,18.7367,18.7088,18.7297,20000.0
2009-09-21 11:20:00,26.91,26.92,26.87,26.89,22400.0,18.7297,18.7367,18.7019,18.7158,22400.0
2009-09-21 11:30:00,26.88,26.9,26.85,26.88,46900.0,18.7088,18.7227,18.6879,18.7088,46900.0
2009-09-21 11:40:00,26.88,26.9,26.87,26.9,30600.0,18.7088,18.7227,18.7019,18.7227,30600.0
2009-09-21 11:50:00,26.89,26.95,26.89,26.95,20500.0,18.7158,18.7575,18.7158,18.7575,20500.0
2009-09-21 12:00:00,26.94,26.95,26.93,26.93,26400.0,18.7506,18.7575,18.7436,18.7436,26400.0
2009-09-21 12:10:00,26.93,26.95,26.93,26.94,38100.0,18.7436,18.7575,18.7436,18.7506,38100.0
2009-09-21 12:20:00,26.93,26.98,26.93,26.97,35700.0,18.7436,18.7784,18.7436,18.7715,35700.0
2009-09-21 12:30:00,26.96,26.97,26.96,26.97,20100.0,18.7645,18.7715,18.7645,18.7715,20100.0
2009-09-21 12:40:00,26.97,26.98,26.91,26.91,31900.0,18.7715,18.7784,18.7297,18.7297,31900.0
2009-09-21 12:50:00,26.91,27.0,26.9,27.0,47400.0,18.7297,18.7923,18.7227,18.7923,47400.0
2009-09-21 13:00:00,27.01,27.01,27.0,27.0,25000.0,18.7993,18.7993,18.7923,18.7923,25000.0
2009-09-21 13:10:00,27.0,27.01,26.99,27.0,44500.0,18.7923,18.7993,18.7854,18.7923,44500.0
2009-09-21 13:20:00,27.0,27.03,26.99,27.01,21200.0,18.7923,18.8132,18.7854,18.7993,21200.0
2009-09-21 13:30:00,27.0,27.01,26.98,26.99,36100.0,18.7923,18.7993,18.7784,18.7854,36100.0
2009-09-21 13:40:00,26.99,27.0,26.99,26.99,19500.0,18.7854,18.7923,18.7854,18.7854,19500.0
2009-09-21 13:50:00,26.99,27.0,26.98,26.98,31200.0,18.7854,18.7923,18.7784,18.7784,31200.0
2009-09-21 14:00:00,26.97,27.0,26.97,26.98,31800.0,18.7715,18.7923,18.7715,18.7784,31800.0
2009-09-21 14:10:00,26.98,27.0,26.97,26.97,43600.0,18.7784,18.7923,18.7715,18.7715,43600.0
2009-09-21 14:20:00,26.97,26.98,26.94,26.94,40800.0,18.7715,18.7784,18.7506,18.7506,40800.0
2009-09-21 14:30:00,26.94,26.94,26.88,26.89,45900.0,18.7506,18.7506,18.7088,18.7158,45900.0
2009-09-21 14:40:00,26.88,26.88,26.81,26.82,60900.0,18.7088,18.7088,18.6601,18.6671,60900.0
2009-09-21 14:50:00,26.82,26.83,26.75,26.75,27300.0,18.6671,18.674,18.6183,18.6183,27300.0
2009-09-21 15:00:00,26.75,26.8,26.75,26.8,38900.0,18.6183,18.6531,18.6183,18.6531,38900.0
2009-09-21 15:10:00,26.79,26.9,26.78,26.87,57400.0,18.6462,18.7227,18.6392,18.7019,57400.0
2009-09-21 15:20:00,26.87,26.88,26.8,26.81,48900.0,18.7019,18.7088,18.6531,18.6601,48900.0
2009-09-21 15:30:00,26.8,26.81,26.73,26.73,95700.0,18.6531,18.6601,18.6044,18.6044,95700.0
2009-09-21 15:40:00,26.74,26.76,26.73,26.75,61700.0,18.6114,18.6253,18.6044,18.6183,61700.0
2009-09-21 15:50:00,26.76,26.83,26.74,26.8,207400.0,18.6253,18.674,18.6114,18.6531,207400.0
2009-09-22 09:30:00,26.91,27.09,26.62,27.02,67000.0,18.7297,18.855,18.5279,18.8063,67000.0
2009-09-22 09:40:00,27.03,27.1,26.92,27.09,48300.0,18.8132,18.862,18.7367,18.855,48300.0
2009-09-22 09:50:00,27.12,27.16,27.07,27.07,16400.0,18.8759,18.9037,18.8411,18.8411,16400.0
2009-09-22 10:00:00,27.08,27.08,27.0,27.05,33200.0,18.848,18.848,18.7923,18.8272,33200.0
2009-09-22 10:10:00,27.04,27.1,26.99,26.99,23600.0,18.8202,18.862,18.7854,18.7854,23600.0
2009-09-22 10:20:00,27.0,27.0,26.97,26.97,31400.0,18.7923,18.7923,18.7715,18.7715,31400.0
2009-09-22 10:30:00,26.96,26.97,26.9,26.94,31700.0,18.7645,18.7715,18.7227,18.7506,31700.0
2009-09-22 10:40:00,26.95,27.02,26.94,27.0,15200.0,18.7575,18.8063,18.7506,18.7923,15200.0
2009-09-22 10:50:00,27.0,27.02,26.98,26.98,23200.0,18.7923,18.8063,18.7784,18.7784,23200.0
2009-09-22 11:00:00,26.98,26.99,26.95,26.95,24900.0,18.7784,18.7854,18.7575,18.7575,24900.0
2009-09-22 11:10:00,26.95,26.96,26.91,26.93,35900.0,18.7575,18.7645,18.7297,18.7436,35900.0
2009-09-22 11:20:00,26.94,26.98,26.91,26.95,50800.0,18.7506,18.7784,18.7297,18.7575,50800.0
2009-09-22 11:30:00,26.95,26.98,26.94,26.97,58500.0,18.7575,18.7784,18.7506,18.7715,58500.0
2009-09-22 11:40:00,26.97,27.01,26.96,26.97,28900.0,18.7715,18.7993,18.7645,18.7715,28900.0
2009-09-22 11:50:00,26.98,26.98,26.94,26.94,16900.0,18.7784,18.7784,18.7506,18.7506,16900.0
2009-09-22 12:00:00,26.94,26.99,26.91,26.91,47000.0,18.7506,18.7854,18.7297,18.7297,47000.0
2009-09-22 12:10:00,26.92,26.92,26.88,26.88,47100.0,18.7367,18.7367,18.7088,18.7088,47100.0
2009-09-22 12:20:00,26.89,26.91,26.89,26.89,20700.0,18.7158,18.7297,18.7158,18.7158,20700.0
2009-09-22 12:30:00,26.89,26.9,26.88,26.89,15200.0,18.7158,18.7227,18.7088,18.7158,15200.0
2009-09-22 12:40:00,26.89,26.9,26.86,26.89,33100.0,18.7158,18.7227,18.6949,18.7158,33100.0
2009-09-22 12:50:00,26.88,26.88,26.85,26.85,22400.0,18.7088,18.7088,18.6879,18.6879,22400.0
2009-09-22 13:00:00,26.85,26.86,26.83,26.85,40000.0,18.6879,18.6949,18.674,18.6879,40000.0
2009-09-22 13:10:00,26.85,26.86,26.8,26.83,50700.0,18.6879,18.6949,18.6531,18.674,50700.0
2009-09-22 13:20:00,26.83,26.85,26.8,26.85,115600.0,18.674,18.6879,18.6531,18.6879,115600.0
2009-09-22 13:30:00,26.85,26.86,26.82,26.82,54300.0,18.6879,18.6949,18.6671,18.6671,54300.0
2009-09-22 13:40:00,26.82,26.84,26.81,26.84,15700.0,18.6671,18.681,18.6601,18.681,15700.0
2009-09-22 13:50:00,26.83,26.89,26.83,26.89,70400.0,18.674,18.7158,18.674,18.7158,70400.0
2009-09-22 14:00:00,26.9,26.96,26.9,26.94,74600.0,18.7227,18.7645,18.7227,18.7506,74600.0
2009-09-22 14:10:00,26.95,26.96,26.9,26.9,64400.0,18.7575,18.7645,18.7227,18.7227,64400.0
2009-09-22 14:20:00,26.9,26.91,26.87,26.89,24300.0,18.7227,18.7297,18.7019,18.7158,24300.0
2009-09-22 14:30:00,26.9,26.9,26.86,26.87,26100.0,18.7227,18.7227,18.6949,18.7019,26100.0
2009-09-22 14:40:00,26.86,26.9,26.86,26.89,19400.0,18.6949,18.7227,18.6949,18.7158,19400.0
2009-09-22 14:50:00,26.89,26.9,26.88,26.9,15100.0,18.7158,18.7227,18.7088,18.7227,15100.0
2009-09-22 15:00:00,26.9,26.91,26.87,26.89,46200.0,18.7227,18.7297,18.7019,18.7158,46200.0
2009-09-22 15:10:00,26.89,26.9,26.87,26.89,22300.0,18.7158,18.7227,18.7019,18.7158,22300.0
2009-09-22 15:20:00,26.9,26.9,26.89,26.89,17900.0,18.7227,18.7227,18.7158,18.7158,17900.0
2009-09-22 15:30:00,26.89,26.9,26.87,26.88,41400.0,18.7158,18.7227,18.7019,18.7088,41400.0
2009-09-22 15:40:00,26.89,26.92,26.88,26.9,101300.0,18.7158,18.7367,18.7088,18.7227,101300.0
2009-09-22 15:50:00,26.91,26.92,26.86,26.9,212000.0,18.7297,18.7367,18.6949,18.7227,212000.0
2009-09-23 09:30:00,26.9,26.92,26.76,26.79,34800.0,18.7227,18.7367,18.6253,18.6462,34800.0
2009-09-23 09:40:00,26.79,26.79,26.67,26.7,29100.0,18.6462,18.6462,18.5627,18.5835,29100.0
2009-09-23 09:50:00,26.69,26.72,26.58,26.62,44000.0,18.5766,18.5975,18.5,18.5279,44000.0
2009-09-23 10:00:00,26.63,26.65,26.61,26.64,31100.0,18.5348,18.5487,18.5209,18.5418,31100.0
2009-09-23 10:10:00,26.64,26.78,26.64,26.78,46200.0,18.5418,18.6392,18.5418,18.6392,46200.0
2009-09-23 10:20:00,26.79,26.8,26.71,26.78,46800.0,18.6462,18.6531,18.5905,18.6392,46800.0
2009-09-23 10:30:00,26.78,26.82,26.73,26.74,58900.0,18.6392,18.6671,18.6044,18.6114,58900.0
2009-09-23 10:40:00,26.74,26.78,26.74,26.78,42700.0,18.6114,18.6392,18.6114,18.6392,42700.0
2009-09-23 10:50:00,26.77,26.78,26.77,26.77,17400.0,18.6323,18.6392,18.6323,18.6323,17400.0
2009-09-23 11:00:00,26.77,26.82,26.77,26.82,17300.0,18.6323,18.6671,18.6323,18.6671,17300.0
2009-09-23 11:10:00,26.81,26.82,26.78,26.8,15900.0,18.6601,18.6671,18.6392,18.6531,15900.0
2009-09-23 11:20:00,26.8,26.8,26.79,26.8,11900.0,18.6531,18.6531,18.6462,18.6531,11900.0
2009-09-23 11:30:00,26.8,26.83,26.79,26.81,26000.0,18.6531,18.674,18.6462,18.6601,26000.0
2009-09-23 11:40:00,26.81,26.83,26.79,26.81,20200.0,18.6601,18.674,18.6462,18.6601,20200.0
2009-09-23 11:50:00,26.8,26.84,26.8,26.83,15500.0,18.6531,18.681,18.6531,18.674,15500.0
2009-09-23 12:00:00,26.83,26.88,26.83,26.87,24500.0,18.674,18.7088,18.674,18.7019,24500.0
2009-09-23 12:10:00,26.87,26.88,26.86,26.86,19800.0,18.7019,18.7088,18.6949,18.6949,19800.0
2009-09-23 12:20:00,26.87,26.89,26.86,26.89,23100.0,18.7019,18.7158,18.6949,18.7158,23100.0
2009-09-23 12:30:00,26.88,26.89,26.88,26.89,11300.0,18.7088,18.7158,18.7088,18.7158,11300.0
2009-09-23 12:40:00,26.89,26.94,26.88,26.93,29300.0,18.7158,18.7506,18.7088,18.7436,29300.0
2009-09-23 12:50:00,26.94,26.97,26.92,26.97,28900.0,18.7506,18.7715,18.7367,18.7715,28900.0
2009-09-23 13:00:00,26.96,27.01,26.95,27.0,39600.0,18.7645,18.7993,18.7575,18.7923,39600.0
2009-09-23 13:10:00,27.0,27.04,26.99,27.04,22200.0,18.7923,18.8202,18.7854,18.8202,22200.0
2009-09-23 13:20:00,27.04,27.04,27.0,27.02,59400.0,18.8202,18.8202,18.7923,18.8063,59400.0
2009-09-23 13:30:00,27.02,27.03,27.0,27.02,24400.0,18.8063,18.8132,18.7923,18.8063,24400.0
2009-09-23 13:40:00,27.02,27.02,26.98,26.99,20900.0,18.8063,18.8063,18.7784,18.7854,20900.0
2009-09-23 13:50:00,26.98,27.0,26.95,26.99,18400.0,18.7784,18.7923,18.7575,18.7854,18400.0
2009-09-23 14:00:00,26.99,27.0,26.96,26.97,8900.0,18.7854,18.7923,18.7645,18.7715,8900.0
2009-09-23 14:10:00,26.97,27.11,26.91,27.08,20100.0,18.7715,18.8689,18.7297,18.848,20100.0
2009-09-23 14:20:00,27.08,27.11,27.02,27.08,14900.0,18.848,18.8689,18.8063,18.848,14900.0
2009-09-23 14:30:00,27.07,27.15,27.05,27.09,22800.0,18.8411,18.8968,18.8272,18.855,22800.0
2009-09-23 14:40:00,27.09,27.09,27.03,27.05,18800.0,18.855,18.855,18.8132,18.8272,18800.0
2009-09-23 14:50:00,27.06,27.06,26.91,26.93,63200.0,18.8341,18.8341,18.7297,18.7436,63200.0
2009-09-23 15:00:00,26.94,27.02,26.94,27.01,37000.0,18.7506,18.8063,18.7506,18.7993,37000.0
2009-09-23 15:10:00,27.01,27.01,26.92,26.94,37800.0,18.7993,18.7993,18.7367,18.7506,37800.0
2009-09-23 15:20:00,26.94,26.95,26.89,26.94,47900.0,18.7506,18.7575,18.7158,18.7506,47900.0
2009-09-23 15:30:00,26.94,26.96,26.89,26.91,92800.0,18.7506,18.7645,18.7158,18.7297,92800.0
2009-09-23 15:40:00,26.92,26.96,26.83,26.85,96200.0,18.7367,18.7645,18.674,18.6879,96200.0
2009-09-23 15:50:00,26.86,26.86,26.73,26.81,187800.0,18.6949,18.6949,18.6044,18.6601,187800.0
2009-09-24 09:30:00,26.81,26.9,26.69,26.8,31700.0,18.6601,18.7227,18.5766,18.6531,31700.0
2009-09-24 09:40:00,26.8,26.81,26.72,26.78,27600.0,18.6531,18.6601,18.5975,18.6392,27600.0
2009-09-24 09:50:00,26.78,26.83,26.73,26.77,32400.0,18.6392,18.674,18.6044,18.6323,32400.0
2009-09-24 10:00:00,26.77,26.8,26.56,26.63,43300.0,18.6323,18.6531,18.4861,18.5348,43300.0
2009-09-24 10:10:00,26.62,26.65,26.43,26.45,31000.0,18.5279,18.5487,18.3956,18.4095,31000.0
2009-09-24 10:20:00,26.43,26.52,26.4,26.47,30000.0,18.3956,18.4583,18.3747,18.4235,30000.0
2009-09-24 10:30:00,26.47,26.48,26.39,26.4,36700.0,18.4235,18.4304,18.3678,18.3747,36700.0
2009-09-24 10:40:00,26.41,26.43,26.36,26.39,46300.0,18.3817,18.3956,18.3469,18.3678,46300.0
2009-09-24 10:50:00,26.4,26.5,26.4,26.48,28100.0,18.3747,18.4443,18.3747,18.4304,28100.0
2009-09-24 11:00:00,26.48,26.54,26.47,26.51,51400.0,18.4304,18.4722,18.4235,18.4513,51400.0
2009-09-24 11:10:00,26.52,26.52,26.5,26.51,15500.0,18.4583,18.4583,18.4443,18.4513,15500.0
2009-09-24 11:20:00,26.51,26.57,26.51,26.53,110700.0,18.4513,18.4931,18.4513,18.4652,110700.0
2009-09-24 11:30:00,26.54,26.54,26.49,26.5,24800.0,18.4722,18.4722,18.4374,18.4443,24800.0
2009-09-24 11:40:00,26.5,26.55,26.48,26.52,48400.0,18.4443,18.4791,18.4304,18.4583,48400.0
2009-09-24 11:50:00,26.53,26.53,26.49,26.5,52500.0,18.4652,18.4652,18.4374,18.4443,52500.0
2009-09-24 12:00:00,26.5,26.58,26.5,26.58,16700.0,18.4443,18.5,18.4443,18.5,16700.0
2009-09-24 12:10:00,26.57,26.59,26.57,26.58,9200.0,18.4931,18.507,18.4931,18.5,9200.0
2009-09-24 12:20:00,26.59,26.59,26.51,26.51,27200.0,18.507,18.507,18.4513,18.4513,27200.0
2009-09-24 12:30:00,26.51,26.53,26.48,26.48,18900.0,18.4513,18.4652,18.4304,18.4304,18900.0
2009-09-24 12:40:00,26.49,26.51,26.48,26.48,15100.0,18.4374,18.4513,18.4304,18.4304,15100.0
2009-09-24 12:50:00,26.49,26.49,26.44,26.47,17800.0,18.4374,18.4374,18.4026,18.4235,17800.0
2009-09-24 13:00:00,26.47,26.55,26.47,26.54,13100.0,18.4235,18.4791,18.4235,18.4722,13100.0
2009-09-24 13:10:00,26.54,26.57,26.49,26.49,59200.0,18.4722,18.4931,18.4374,18.4374,59200.0
2009-09-24 13:20:00,26.49,26.51,26.47,26.51,21400.0,18.4374,18.4513,18.4235,18.4513,21400.0
2009-09-24 13:30:00,26.51,26.52,26.47,26.48,17000.0,18.4513,18.4583,18.4235,18.4304,17000.0
2009-09-24 13:40:00,26.48,26.5,26.41,26.47,26300.0,18.4304,18.4443,18.3817,18.4235,26300.0
2009-09-24 13:50:00,26.47,26.48,26.44,26.48,25800.0,18.4235,18.4304,18.4026,18.4304,25800.0
2009-09-24 14:00:00,26.48,26.51,26.46,26.48,42500.0,18.4304,18.4513,18.4165,18.4304,42500.0
2009-09-24 14:10:00,26.49,26.49,26.46,26.47,14100.0,18.4374,18.4374,18.4165,18.4235,14100.0
2009-09-24 14:20:00,26.48,26.52,26.45,26.5,43600.0,18.4304,18.4583,18.4095,18.4443,43600.0
2009-09-24 14:30:00,26.5,26.53,26.47,26.53,31300.0,18.4443,18.4652,18.4235,18.4652,31300.0
2009-09-24 14:40:00,26.53,26.56,26.5,26.51,31700.0,18.4652,18.4861,18.4443,18.4513,31700.0
2009-09-24 14:50:00,26.51,26.59,26.49,26.59,26700.0,18.4513,18.507,18.4374,18.507,26700.0
2009-09-24 15:00:00,26.59,26.61,26.55,26.57,36700.0,18.507,18.5209,18.4791,18.4931,36700.0
2009-09-24 15:10:00,26.57,26.64,26.53,26.62,31900.0,18.4931,18.5418,18.4652,18.5279,31900.0
2009-09-24 15:20:00,26.61,26.65,26.57,26.58,57600.0,18.5209,18.5487,18.4931,18.5,57600.0
2009-09-24 15:30:00,26.57,26.6,26.55,26.55,42900.0,18.4931,18.5139,18.4791,18.4791,42900.0
2009-09-24 15:40:00,26.55,26.61,26.55,26.58,54900.0,18.4791,18.5209,18.4791,18.5,54900.0
2009-09-24 15:50:00,26.57,26.62,26.55,26.55,104200.0,18.4931,18.5279,18.4791,18.4791,104200.0
2009-09-25 09:30:00,26.49,26.66,26.39,26.45,16000.0,18.4374,18.5557,18.3678,18.4095,16000.0
2009-09-25 09:40:00,26.45,26.56,26.43,26.5,22400.0,18.4095,18.4861,18.3956,18.4443,22400.0
2009-09-25 09:50:00,26.49,26.49,26.32,26.33,39000.0,18.4374,18.4374,18.3191,18.326,39000.0
2009-09-25 10:00:00,26.33,26.42,26.27,26.41,34400.0,18.326,18.3887,18.2843,18.3817,34400.0
2009-09-25 10:10:00,26.41,26.43,26.39,26.43,31900.0,18.3817,18.3956,18.3678,18.3956,31900.0
2009-09-25 10:20:00,26.43,26.45,26.33,26.38,44800.0,18.3956,18.4095,18.326,18.3608,44800.0
2009-09-25 10:30:00,26.37,26.41,26.24,26.24,36500.0,18.3539,18.3817,18.2634,18.2634,36500.0
2009-09-25 10:40:00,26.24,26.31,26.22,26.24,33500.0,18.2634,18.3121,18.2495,18.2634,33500.0
2009-09-25 10:50:00,26.25,26.37,26.22,26.37,35500.0,18.2703,18.3539,18.2495,18.3539,35500.0
2009-09-25 11:00:00,26.38,26.41,26.34,26.41,6300.0,18.3608,18.3817,18.333,18.3817,6300.0
2009-09-25 11:10:00,26.39,26.39,26.27,26.31,10400.0,18.3678,18.3678,18.2843,18.3121,10400.0
2009-09-25 11:20:00,26.31,26.38,26.31,26.35,25200.0,18.3121,18.3608,18.3121,18.3399,25200.0
2009-09-25 11:30:00,26.34,26.34,26.25,26.29,22800.0,18.333,18.333,18.2703,18.2982,22800.0
2009-09-25 11:40:00,26.28,26.33,26.25,26.25,25600.0,18.2912,18.326,18.2703,18.2703,25600.0
2009-09-25 11:50:00,26.25,26.29,26.24,26.25,67400.0,18.2703,18.2982,18.2634,18.2703,67400.0
2009-09-25 12:00:00,26.25,26.32,26.24,26.32,23200.0,18.2703,18.3191,18.2634,18.3191,23200.0
2009-09-25 12:10:00,26.32,26.33,26.23,26.25,45400.0,18.3191,18.326,18.2564,18.2703,45400.0
2009-09-25 12:20:00,26.24,26.25,26.18,26.22,25900.0,18.2634,18.2703,18.2216,18.2495,25900.0
2009-09-25 12:30:00,26.22,26.24,26.18,26.21,19500.0,18.2495,18.2634,18.2216,18.2425,19500.0
2009-09-25 12:40:00,26.2,26.21,26.18,26.19,13900.0,18.2355,18.2425,18.2216,18.2286,13900.0
2009-09-25 12:50:00,26.18,26.21,26.18,26.18,26400.0,18.2216,18.2425,18.2216,18.2216,26400.0
2009-09-25 13:00:00,26.18,26.21,26.15,26.21,27600.0,18.2216,18.2425,18.2007,18.2425,27600.0
2009-09-25 13:10:00,26.21,26.24,26.2,26.22,24800.0,18.2425,18.2634,18.2355,18.2495,24800.0
2009-09-25 13:20:00,26.22,26.3,26.19,26.29,30000.0,18.2495,18.3051,18.2286,18.2982,30000.0
2009-09-25 13:30:00,26.28,26.28,26.24,26.24,15400.0,18.2912,18.2912,18.2634,18.2634,15400.0
2009-09-25 13:40:00,26.25,26.28,26.25,26.27,19100.0,18.2703,18.2912,18.2703,18.2843,19100.0
2009-09-25 13:50:00,26.27,26.31,26.25,26.31,42100.0,18.2843,18.3121,18.2703,18.3121,42100.0
2009-09-25 14:00:00,26.31,26.35,26.3,26.3,44000.0,18.3121,18.3399,18.3051,18.3051,44000.0
2009-09-25 14:10:00,26.31,26.32,26.29,26.31,19700.0,18.3121,18.3191,18.2982,18.3121,19700.0
2009-09-25 14:20:00,26.32,26.34,26.31,26.33,37400.0,18.3191,18.333,18.3121,18.326,37400.0
2009-09-25 14:30:00,26.32,26.32,26.27,26.32,26900.0,18.3191,18.3191,18.2843,18.3191,26900.0
2009-09-25 14:40:00,26.31,26.33,26.29,26.3,20600.0,18.3121,18.326,18.2982,18.3051,20600.0
2009-09-25 14:50:00,26.3,26.37,26.3,26.36,34800.0,18.3051,18.3539,18.3051,18.3469,34800.0
2009-09-25 15:00:00,26.36,26.37,26.33,26.33,31600.0,18.3469,18.3539,18.326,18.326,31600.0
2009-09-25 15:10:00,26.33,26.34,26.31,26.33,24500.0,18.326,18.333,18.3121,18.326,24500.0
2009-09-25 15:20:00,26.33,26.35,26.3,26.34,27200.0,18.326,18.3399,18.3051,18.333,27200.0
2009-09-25 15:30:00,26.34,26.35,26.27,26.27,35800.0,18.333,18.3399,18.2843,18.2843,35800.0
2009-09-25 15:40:00,26.27,26.31,26.22,26.31,84200.0,18.2843,18.3121,18.2495,18.3121,84200.0
2009-09-25 15:50:00,26.31,26.34,26.26,26.29,149700.0,18.3121,18.333,18.2773,18.2982,149700.0
2009-09-28 09:30:00,26.44,26.54,26.42,26.43,17400.0,18.4026,18.4722,18.3887,18.3956,17400.0
2009-09-28 09:40:00,26.43,26.71,26.43,26.7,42100.0,18.3956,18.5905,18.3956,18.5835,42100.0
2009-09-28 09:50:00,26.71,26.75,26.68,26.74,24900.0,18.5905,18.6183,18.5696,18.6114,24900.0
2009-09-28 10:00:00,26.74,26.85,26.74,26.85,39100.0,18.6114,18.6879,18.6114,18.6879,39100.0
2009-09-28 10:10:00,26.86,26.86,26.76,26.77,14200.0,18.6949,18.6949,18.6253,18.6323,14200.0
2009-09-28 10:20:00,26.77,26.82,26.73,26.78,21400.0,18.6323,18.6671,18.6044,18.6392,21400.0
2009-09-28 10:30:00,26.79,26.87,26.79,26.8,39200.0,18.6462,18.7019,18.6462,18.6531,39200.0
2009-09-28 10:40:00,26.79,26.81,26.77,26.78,23800.0,18.6462,18.6601,18.6323,18.6392,23800.0
2009-09-28 10:50:00,26.78,26.85,26.78,26.85,24800.0,18.6392,18.6879,18.6392,18.6879,24800.0
2009-09-28 11:00:00,26.85,26.88,26.84,26.86,20000.0,18.6879,18.7088,18.681,18.6949,20000.0
2009-09-28 11:10:00,26.86,26.88,26.82,26.88,23700.0,18.6949,18.7088,18.6671,18.7088,23700.0
2009-09-28 11:20:00,26.87,26.95,26.87,26.95,38200.0,18.7019,18.7575,18.7019,18.7575,38200.0
2009-09-28 11:30:00,26.95,26.98,26.94,26.96,26000.0,18.7575,18.7784,18.7506,18.7645,26000.0
2009-09-28 11:40:00,26.95,26.98,26.95,26.98,21800.0,18.7575,18.7784,18.7575,18.7784,21800.0
2009-09-28 11:50:00,26.98,27.01,26.95,26.95,31600.0,18.7784,18.7993,18.7575,18.7575,31600.0
2009-09-28 12:00:00,26.96,27.02,26.95,27.01,29000.0,18.7645,18.8063,18.7575,18.7993,29000.0
2009-09-28 12:10:00,27.0,27.01,26.94,26.94,12300.0,18.7923,18.7993,18.7506,18.7506,12300.0
2009-09-28 12:20:00,26.95,27.05,26.94,27.01,33700.0,18.7575,18.8272,18.7506,18.7993,33700.0
2009-09-28 12:30:00,27.01,27.01,26.98,27.01,6500.0,18.7993,18.7993,18.7784,18.7993,6500.0
2009-09-28 12:40:00,27.0,27.02,26.97,26.98,14000.0,18.7923,18.8063,18.7715,18.7784,14000.0
2009-09-28 12:50:00,26.98,26.98,26.95,26.96,14600.0,18.7784,18.7784,18.7575,18.7645,14600.0
2009-09-28 13:00:00,26.96,26.99,26.95,26.98,12100.0,18.7645,18.7854,18.7575,18.7784,12100.0
2009-09-28 13:10:00,26.98,27.0,26.96,26.99,9800.0,18.7784,18.7923,18.7645,18.7854,9800.0
2009-09-28 13:20:00,26.99,27.01,26.97,27.01,12900.0,18.7854,18.7993,18.7715,18.7993,12900.0
2009-09-28 13:30:00,27.01,27.01,26.94,26.94,30200.0,18.7993,18.7993,18.7506,18.7506,30200.0
2009-09-28 13:40:00,26.94,26.95,26.91,26.93,50700.0,18.7506,18.7575,18.7297,18.7436,50700.0
2009-09-28 13:50:00,26.93,26.93,26.86,26.87,36200.0,18.7436,18.7436,18.6949,18.7019,36200.0
2009-09-28 14:00:00,26.87,26.88,26.83,26.83,40700.0,18.7019,18.7088,18.674,18.674,40700.0
2009-09-28 14:10:00,26.83,26.92,26.83,26.91,20000.0,18.674,18.7367,18.674,18.7297,20000.0
2009-09-28 14:20:00,26.9,26.93,26.88,26.92,22500.0,18.7227,18.7436,18.7088,18.7367,22500.0
2009-09-28 14:30:00,26.92,26.94,26.91,26.92,24300.0,18.7367,18.7506,18.7297,18.7367,24300.0
2009-09-28 14:40:00,26.92,26.93,26.9,26.92,10800.0,18.7367,18.7436,18.7227,18.7367,10800.0
2009-09-28 14:50:00,26.93,26.93,26.91,26.91,8400.0,18.7436,18.7436,18.7297,18.7297,8400.0
2009-09-28 15:00:00,26.9,26.91,26.89,26.91,10800.0,18.7227,18.7297,18.7158,18.7297,10800.0
2009-09-28 15:10:00,26.91,26.93,26.9,26.92,24900.0,18.7297,18.7436,18.7227,18.7367,24900.0
2009-09-28 15:20:00,26.92,26.96,26.92,26.93,27800.0,18.7367,18.7645,18.7367,18.7436,27800.0
2009-09-28 15:30:00,26.93,26.93,26.89,26.9,45600.0,18.7436,18.7436,18.7158,18.7227,45600.0
2009-09-28 15:40:00,26.9,26.94,26.89,26.93,59300.0,18.7227,18.7506,18.7158,18.7436,59300.0
2009-09-28 15:50:00,26.94,26.97,26.9,26.92,186500.0,18.7506,18.7715,18.7227,18.7367,186500.0
2009-09-29 09:30:00,26.89,26.9,26.79,26.81,25200.0,18.8487,18.8557,18.7786,18.7926,25200.0
2009-09-29 09:40:00,26.8,26.86,26.78,26.78,18600.0,18.7856,18.8277,18.7716,18.7716,18600.0
2009-09-29 09:50:00,26.78,26.95,26.78,26.92,17900.0,18.7716,18.8908,18.7716,18.8698,17900.0
2009-09-29 10:00:00,26.89,26.89,26.62,26.79,31200.0,18.8487,18.8487,18.6595,18.7786,31200.0
2009-09-29 10:10:00,26.78,26.85,26.77,26.78,17900.0,18.7716,18.8207,18.7646,18.7716,17900.0
2009-09-29 10:20:00,26.77,26.78,26.68,26.74,29200.0,18.7646,18.7716,18.7015,18.7436,29200.0
2009-09-29 10:30:00,26.73,26.75,26.68,26.7,71600.0,18.7366,18.7506,18.7015,18.7155,71600.0
2009-09-29 10:40:00,26.71,26.76,26.65,26.67,28000.0,18.7226,18.7576,18.6805,18.6945,28000.0
2009-09-29 10:50:00,26.68,26.7,26.61,26.61,41000.0,18.7015,18.7155,18.6525,18.6525,41000.0
2009-09-29 11:00:00,26.61,26.62,26.58,26.62,16000.0,18.6525,18.6595,18.6314,18.6595,16000.0
2009-09-29 11:10:00,26.63,26.65,26.61,26.63,11200.0,18.6665,18.6805,18.6525,18.6665,11200.0
2009-09-29 11:20:00,26.64,26.64,26.62,26.63,8800.0,18.6735,18.6735,18.6595,18.6665,8800.0
2009-09-29 11:30:00,26.64,26.66,26.63,26.65,7700.0,18.6735,18.6875,18.6665,18.6805,7700.0
2009-09-29 11:40:00,26.64,26.65,26.56,26.59,27100.0,18.6735,18.6805,18.6174,18.6384,27100.0
2009-09-29 11:50:00,26.58,26.64,26.57,26.64,14500.0,18.6314,18.6735,18.6244,18.6735,14500.0
2009-09-29 12:00:00,26.64,26.72,26.64,26.71,24100.0,18.6735,18.7296,18.6735,18.7226,24100.0
2009-09-29 12:10:00,26.71,26.72,26.69,26.7,44000.0,18.7226,18.7296,18.7085,18.7155,44000.0
2009-09-29 12:20:00,26.7,26.7,26.67,26.67,22000.0,18.7155,18.7155,18.6945,18.6945,22000.0
2009-09-29 12:30:00,26.68,26.7,26.67,26.7,17500.0,18.7015,18.7155,18.6945,18.7155,17500.0
2009-09-29 12:40:00,26.69,26.7,26.67,26.7,17800.0,18.7085,18.7155,18.6945,18.7155,17800.0
2009-09-29 12:50:00,26.7,26.75,26.7,26.75,7200.0,18.7155,18.7506,18.7155,18.7506,7200.0
2009-09-29 13:00:00,26.75,26.8,26.75,26.78,15500.0,18.7506,18.7856,18.7506,18.7716,15500.0
2009-09-29 13:10:00,26.79,26.8,26.77,26.79,17000.0,18.7786,18.7856,18.7646,18.7786,17000.0
2009-09-29 13:20:00,26.78,26.8,26.76,26.76,12100.0,18.7716,18.7856,18.7576,18.7576,12100.0
2009-09-29 13:30:00,26.77,26.77,26.75,26.76,30200.0,18.7646,18.7646,18.7506,18.7576,30200.0
2009-09-29 13:40:00,26.76,26.77,26.75,26.75,18100.0,18.7576,18.7646,18.7506,18.7506,18100.0
2009-09-29 13:50:00,26.76,26.78,26.76,26.77,23500.0,18.7576,18.7716,18.7576,18.7646,23500.0
2009-09-29 14:00:00,26.77,26.77,26.75,26.76,12000.0,18.7646,18.7646,18.7506,18.7576,12000.0
2009-09-29 14:10:00,26.75,26.8,26.75,26.8,47800.0,18.7506,18.7856,18.7506,18.7856,47800.0
2009-09-29 14:20:00,26.81,26.82,26.79,26.82,14900.0,18.7926,18.7997,18.7786,18.7997,14900.0
2009-09-29 14:30:00,26.82,26.82,26.78,26.81,19100.0,18.7997,18.7997,18.7716,18.7926,19100.0
2009-09-29 14:40:00,26.8,26.81,26.79,26.79,9200.0,18.7856,18.7926,18.7786,18.7786,9200.0
2009-09-29 14:50:00,26.79,26.8,26.77,26.79,28100.0,18.7786,18.7856,18.7646,18.7786,28100.0
2009-09-29 15:00:00,26.8,26.8,26.73,26.76,85700.0,18.7856,18.7856,18.7366,18.7576,85700.0
2009-09-29 15:10:00,26.76,26.78,26.76,26.77,14900.0,18.7576,18.7716,18.7576,18.7646,14900.0
2009-09-29 15:20:00,26.77,26.81,26.73,26.73,42200.0,18.7646,18.7926,18.7366,18.7366,42200.0
2009-09-29 15:30:00,26.73,26.74,26.69,26.71,95000.0,18.7366,18.7436,18.7085,18.7226,95000.0
2009-09-29 15:40:00,26.71,26.75,26.7,26.73,43000.0,18.7226,18.7506,18.7155,18.7366,43000.0
2009-09-29 15:50:00,26.72,26.74,26.68,26.71,128800.0,18.7296,18.7436,18.7015,18.7226,128800.0
2009-09-30 09:30:00,26.75,26.81,26.61,26.68,26000.0,18.7506,18.7926,18.6525,18.7015,26000.0
2009-09-30 09:40:00,26.67,26.68,26.33,26.37,48600.0,18.6945,18.7015,18.4562,18.4842,48600.0
2009-09-30 09:50:00,26.36,26.44,26.27,26.32,27200.0,18.4772,18.5333,18.4141,18.4492,27200.0
2009-09-30 10:00:00,26.32,26.39,26.3,26.31,36100.0,18.4492,18.4982,18.4352,18.4422,36100.0
2009-09-30 10:10:00,26.32,26.42,26.31,26.4,22200.0,18.4492,18.5193,18.4422,18.5053,22200.0
2009-09-30 10:20:00,26.39,26.41,26.31,26.37,34700.0,18.4982,18.5123,18.4422,18.4842,34700.0
2009-09-30 10:30:00,26.36,26.38,26.31,26.32,32300.0,18.4772,18.4912,18.4422,18.4492,32300.0
2009-09-30 10:40:00,26.32,26.33,26.24,26.25,15900.0,18.4492,18.4562,18.3931,18.4001,15900.0
2009-09-30 10:50:00,26.25,26.3,26.25,26.28,28400.0,18.4001,18.4352,18.4001,18.4211,28400.0
2009-09-30 11:00:00,26.29,26.31,26.26,26.27,35700.0,18.4281,18.4422,18.4071,18.4141,35700.0
2009-09-30 11:10:00,26.28,26.31,26.25,26.29,36100.0,18.4211,18.4422,18.4001,18.4281,36100.0
2009-09-30 11:20:00,26.29,26.3,26.24,26.28,34100.0,18.4281,18.4352,18.3931,18.4211,34100.0
2009-09-30 11:30:00,26.28,26.29,26.23,26.23,21700.0,18.4211,18.4281,18.3861,18.3861,21700.0
2009-09-30 11:40:00,26.24,26.24,26.2,26.24,13400.0,18.3931,18.3931,18.3651,18.3931,13400.0
2009-09-30 11:50:00,26.24,26.3,26.23,26.26,45700.0,18.3931,18.4352,18.3861,18.4071,45700.0
2009-09-30 12:00:00,26.26,26.27,26.25,26.26,14600.0,18.4071,18.4141,18.4001,18.4071,14600.0
2009-09-30 12:10:00,26.26,26.31,26.26,26.3,46200.0,18.4071,18.4422,18.4071,18.4352,46200.0
2009-09-30 12:20:00,26.3,26.37,26.3,26.37,16300.0,18.4352,18.4842,18.4352,18.4842,16300.0
2009-09-30 12:30:00,26.37,26.43,26.37,26.43,15600.0,18.4842,18.5263,18.4842,18.5263,15600.0
2009-09-30 12:40:00,26.42,26.49,26.42,26.49,26900.0,18.5193,18.5683,18.5193,18.5683,26900.0
2009-09-30 12:50:00,26.49,26.56,26.48,26.55,38900.0,18.5683,18.6174,18.5613,18.6104,38900.0
2009-09-30 13:00:00,26.55,26.66,26.54,26.6,40300.0,18.6104,18.6875,18.6034,18.6454,40300.0
2009-09-30 13:10:00,26.6,26.61,26.54,26.54,50200.0,18.6454,18.6525,18.6034,18.6034,50200.0
2009-09-30 13:20:00,26.55,26.59,26.54,26.58,17700.0,18.6104,18.6384,18.6034,18.6314,17700.0
2009-09-30 13:30:00,26.58,26.6,26.51,26.51,31500.0,18.6314,18.6454,18.5824,18.5824,31500.0
2009-09-30 13:40:00,26.52,26.52,26.47,26.49,22800.0,18.5894,18.5894,18.5543,18.5683,22800.0
2009-09-30 13:50:00,26.5,26.54,26.48,26.51,46000.0,18.5753,18.6034,18.5613,18.5824,46000.0
2009-09-30 14:00:00,26.49,26.55,26.45,26.54,21800.0,18.5683,18.6104,18.5403,18.6034,21800.0
2009-09-30 14:10:00,26.53,26.57,26.53,26.57,9900.0,18.5964,18.6244,18.5964,18.6244,9900.0
2009-09-30 14:20:00,26.57,26.57,26.55,26.56,19100.0,18.6244,18.6244,18.6104,18.6174,19100.0
2009-09-30 14:30:00,26.56,26.56,26.51,26.52,46800.0,18.6174,18.6174,18.5824,18.5894,46800.0
2009-09-30 14:40:00,26.53,26.61,26.52,26.58,27100.0,18.5964,18.6525,18.5894,18.6314,27100.0
2009-09-30 14:50:00,26.57,26.58,26.53,26.53,25900.0,18.6244,18.6314,18.5964,18.5964,25900.0
2009-09-30 15:00:00,26.53,26.54,26.42,26.45,48900.0,18.5964,18.6034,18.5193,18.5403,48900.0
2009-09-30 15:10:00,26.44,26.46,26.38,26.42,46800.0,18.5333,18.5473,18.4912,18.5193,46800.0
2009-09-30 15:20:00,26.42,26.45,26.39,26.41,58600.0,18.5193,18.5403,18.4982,18.5123,58600.0
2009-09-30 15:30:00,26.4,26.53,26.4,26.51,98200.0,18.5053,18.5964,18.5053,18.5824,98200.0
2009-09-30 15:40:00,26.51,26.59,26.5,26.59,222800.0,18.5824,18.6384,18.5753,18.6384,222800.0
2009-09-30 15:50:00,26.59,26.64,26.51,26.52,291500.0,18.6384,18.6735,18.5824,18.5894,291500.0
2009-10-01 09:30:00,26.54,26.54,26.25,26.34,33700.0,18.6034,18.6034,18.4001,18.4632,33700.0
2009-10-01 09:40:00,26.34,26.34,26.17,26.21,45200.0,18.4632,18.4632,18.344,18.3721,45200.0
2009-10-01 09:50:00,26.2,26.3,26.13,26.29,55800.0,18.3651,18.4352,18.316,18.4281,55800.0
2009-10-01 10:00:00,26.29,26.32,26.01,26.03,99300.0,18.4281,18.4492,18.2319,18.2459,99300.0
2009-10-01 10:10:00,26.04,26.11,26.02,26.09,28400.0,18.2529,18.302,18.2389,18.288,28400.0
2009-10-01 10:20:00,26.1,26.13,26.03,26.03,32600.0,18.295,18.316,18.2459,18.2459,32600.0
2009-10-01 10:30:00,26.03,26.03,25.95,25.96,91300.0,18.2459,18.2459,18.1898,18.1968,91300.0
2009-10-01 10:40:00,25.96,26.01,25.93,26.0,138100.0,18.1968,18.2319,18.1758,18.2249,138100.0
2009-10-01 10:50:00,26.0,26.02,25.93,25.97,97600.0,18.2249,18.2389,18.1758,18.2038,97600.0
2009-10-01 11:00:00,25.98,25.98,25.77,25.77,83200.0,18.2109,18.2109,18.0637,18.0637,83200.0
2009-10-01 11:10:00,25.79,25.85,25.78,25.78,41700.0,18.0777,18.1197,18.0707,18.0707,41700.0
2009-10-01 11:20:00,25.78,25.81,25.71,25.74,42500.0,18.0707,18.0917,18.0216,18.0426,42500.0
2009-10-01 11:30:00,25.75,25.76,25.66,25.67,35100.0,18.0496,18.0566,17.9865,17.9936,35100.0
2009-10-01 11:40:00,25.68,25.72,25.67,25.69,27000.0,18.0006,18.0286,17.9936,18.0076,27000.0
2009-10-01 11:50:00,25.69,25.8,25.69,25.79,55900.0,18.0076,18.0847,18.0076,18.0777,55900.0
2009-10-01 12:00:00,25.8,25.85,25.79,25.85,42400.0,18.0847,18.1197,18.0777,18.1197,42400.0
2009-10-01 12:10:00,25.85,25.97,25.85,25.91,109500.0,18.1197,18.2038,18.1197,18.1618,109500.0
2009-10-01 12:20:00,25.91,25.93,25.89,25.9,32000.0,18.1618,18.1758,18.1478,18.1548,32000.0
2009-10-01 12:30:00,25.9,25.93,25.89,25.91,39900.0,18.1548,18.1758,18.1478,18.1618,39900.0
2009-10-01 12:40:00,25.91,25.92,25.87,25.89,69700.0,18.1618,18.1688,18.1337,18.1478,69700.0
2009-10-01 12:50:00,25.89,25.92,25.88,25.9,45800.0,18.1478,18.1688,18.1408,18.1548,45800.0
2009-10-01 13:00:00,25.9,25.95,25.86,25.9,80300.0,18.1548,18.1898,18.1267,18.1548,80300.0
2009-10-01 13:10:00,25.9,25.92,25.86,25.89,26700.0,18.1548,18.1688,18.1267,18.1478,26700.0
2009-10-01 13:20:00,25.89,25.93,25.87,25.93,49300.0,18.1478,18.1758,18.1337,18.1758,49300.0
2009-10-01 13:30:00,25.93,25.97,25.9,25.97,54200.0,18.1758,18.2038,18.1548,18.2038,54200.0
2009-10-01 13:40:00,25.98,26.05,25.97,26.04,48600.0,18.2109,18.2599,18.2038,18.2529,48600.0
2009-10-01 13:50:00,26.04,26.05,25.97,25.99,37500.0,18.2529,18.2599,18.2038,18.2179,37500.0
2009-10-01 14:00:00,25.99,26.01,25.96,26.0,48700.0,18.2179,18.2319,18.1968,18.2249,48700.0
2009-10-01 14:10:00,26.01,26.02,25.97,25.97,72900.0,18.2319,18.2389,18.2038,18.2038,72900.0
2009-10-01 14:20:00,25.98,26.01,25.97,26.0,35100.0,18.2109,18.2319,18.2038,18.2249,35100.0
2009-10-01 14:30:00,26.0,26.0,25.93,25.97,35700.0,18.2249,18.2249,18.1758,18.2038,35700.0
2009-10-01 14:40:00,25.96,25.99,25.91,25.99,38900.0,18.1968,18.2179,18.1618,18.2179,38900.0
2009-10-01 14:50:00,25.99,26.02,25.98,25.98,61700.0,18.2179,18.2389,18.2109,18.2109,61700.0
2009-10-01 15:00:00,25.97,25.98,25.92,25.95,41900.0,18.2038,18.2109,18.1688,18.1898,41900.0
2009-10-01 15:10:00,25.95,25.99,25.93,25.99,41400.0,18.1898,18.2179,18.1758,18.2179,41400.0
2009-10-01 15:20:00,25.98,26.0,25.96,25.99,77300.0,18.2109,18.2249,18.1968,18.2179,77300.0
2009-10-01 15:30:00,25.99,26.01,25.96,25.98,70300.0,18.2179,18.2319,18.1968,18.2109,70300.0
2009-10-01 15:40:00,25.98,26.01,25.93,25.95,82900.0,18.2109,18.2319,18.1758,18.1898,82900.0
2009-10-01 15:50:00,25.94,25.94,25.8,25.8,193800.0,18.1828,18.1828,18.0847,18.0847,193800.0
2009-10-02 09:30:00,25.59,25.9,25.44,25.68,70000.0,17.9375,18.1548,17.8323,18.0006,70000.0
2009-10-02 09:40:00,25.69,25.77,25.64,25.68,45900.0,18.0076,18.0637,17.9725,18.0006,45900.0
2009-10-02 09:50:00,25.68,25.77,25.62,25.66,74100.0,18.0006,18.0637,17.9585,17.9865,74100.0
2009-10-02 10:00:00,25.66,25.79,25.6,25.66,56300.0,17.9865,18.0777,17.9445,17.9865,56300.0
2009-10-02 10:10:00,25.67,25.77,25.67,25.71,47000.0,17.9936,18.0637,17.9936,18.0216,47000.0
2009-10-02 10:20:00,25.7,25.81,25.7,25.77,36700.0,18.0146,18.0917,18.0146,18.0637,36700.0
2009-10-02 10:30:00,25.77,25.77,25.71,25.72,52000.0,18.0637,18.0637,18.0216,18.0286,52000.0
2009-10-02 10:40:00,25.72,25.73,25.56,25.56,34800.0,18.0286,18.0356,17.9165,17.9165,34800.0
2009-10-02 10:50:00,25.57,25.7,25.57,25.67,35500.0,17.9235,18.0146,17.9235,17.9936,35500.0
2009-10-02 11:00:00,25.67,25.69,25.62,25.62,39800.0,17.9936,18.0076,17.9585,17.9585,39800.0
2009-10-02 11:10:00,25.61,25.69,25.59,25.64,28000.0,17.9515,18.0076,17.9375,17.9725,28000.0
2009-10-02 11:20:00,25.65,25.73,25.65,25.7,21900.0,17.9795,18.0356,17.9795,18.0146,21900.0
2009-10-02 11:30:00,25.71,25.79,25.66,25.71,40700.0,18.0216,18.0777,17.9865,18.0216,40700.0
2009-10-02 11:40:00,25.7,25.73,25.66,25.73,32000.0,18.0146,18.0356,17.9865,18.0356,32000.0
2009-10-02 11:50:00,25.74,25.76,25.7,25.7,25400.0,18.0426,18.0566,18.0146,18.0146,25400.0
2009-10-02 12:00:00,25.71,25.82,25.71,25.78,32600.0,18.0216,18.0987,18.0216,18.0707,32600.0
2009-10-02 12:10:00,25.79,25.86,25.78,25.86,36500.0,18.0777,18.1267,18.0707,18.1267,36500.0
2009-10-02 12:20:00,25.86,25.88,25.83,25.87,31200.0,18.1267,18.1408,18.1057,18.1337,31200.0
2009-10-02 12:30:00,25.87,25.9,25.86,25.86,38100.0,18.1337,18.1548,18.1267,18.1267,38100.0
2009-10-02 12:40:00,25.86,25.89,25.79,25.83,43000.0,18.1267,18.1478,18.0777,18.1057,43000.0
2009-10-02 12:50:00,25.83,25.88,25.81,25.86,30600.0,18.1057,18.1408,18.0917,18.1267,30600.0
2009-10-02 13:00:00,25.87,25.9,25.86,25.88,25400.0,18.1337,18.1548,18.1267,18.1408,25400.0
2009-10-02 13:10:00,25.88,25.91,25.87,25.88,46100.0,18.1408,18.1618,18.1337,18.1408,46100.0
2009-10-02 13:20:00,25.88,25.88,25.86,25.87,24400.0,18.1408,18.1408,18.1267,18.1337,24400.0
2009-10-02 13:30:00,25.87,25.88,25.8,25.84,53600.0,18.1337,18.1408,18.0847,18.1127,53600.0
2009-10-02 13:40:00,25.84,25.85,25.81,25.82,40800.0,18.1127,18.1197,18.0917,18.0987,40800.0
2009-10-02 13:50:00,25.81,25.83,25.72,25.72,55600.0,18.0917,18.1057,18.0286,18.0286,55600.0
2009-10-02 14:00:00,25.72,25.78,25.7,25.78,21700.0,18.0286,18.0707,18.0146,18.0707,21700.0
2009-10-02 14:10:00,25.78,25.82,25.77,25.82,21400.0,18.0707,18.0987,18.0637,18.0987,21400.0
2009-10-02 14:20:00,25.82,25.83,25.79,25.81,32500.0,18.0987,18.1057,18.0777,18.0917,32500.0
2009-10-02 14:30:00,25.81,25.84,25.8,25.82,34100.0,18.0917,18.1127,18.0847,18.0987,34100.0
2009-10-02 14:40:00,25.81,25.82,25.79,25.8,15600.0,18.0917,18.0987,18.0777,18.0847,15600.0
2009-10-02 14:50:00,25.81,25.83,25.79,25.8,40700.0,18.0917,18.1057,18.0777,18.0847,40700.0
2009-10-02 15:00:00,25.8,25.82,25.78,25.82,30700.0,18.0847,18.0987,18.0707,18.0987,30700.0
2009-10-02 15:10:00,25.82,25.82,25.79,25.8,36500.0,18.0987,18.0987,18.0777,18.0847,36500.0
2009-10-02 15:20:00,25.79,25.8,25.78,25.78,36600.0,18.0777,18.0847,18.0707,18.0707,36600.0
2009-10-02 15:30:00,25.79,25.81,25.77,25.8,87300.0,18.0777,18.0917,18.0637,18.0847,87300.0
2009-10-02 15:40:00,25.8,25.83,25.79,25.81,138400.0,18.0847,18.1057,18.0777,18.0917,138400.0
2009-10-02 15:50:00,25.81,25.82,25.74,25.77,175500.0,18.0917,18.0987,18.0426,18.0637,175500.0
2009-10-05 09:30:00,25.65,26.01,25.62,25.74,84500.0,17.9795,18.2319,17.9585,18.0426,84500.0
2009-10-05 09:40:00,25.69,25.86,25.65,25.77,30500.0,18.0076,18.1267,17.9795,18.0637,30500.0
2009-10-05 09:50:00,25.75,25.77,25.65,25.67,29800.0,18.0496,18.0637,17.9795,17.9936,29800.0
2009-10-05 10:00:00,25.68,25.77,25.51,25.53,65100.0,18.0006,18.0637,17.8814,17.8954,65100.0
2009-10-05 10:10:00,25.54,25.57,25.48,25.55,33000.0,17.9024,17.9235,17.8604,17.9094,33000.0
2009-10-05 10:20:00,25.55,25.59,25.53,25.57,15400.0,17.9094,17.9375,17.8954,17.9235,15400.0
2009-10-05 10:30:00,25.57,25.65,25.57,25.65,16700.0,17.9235,17.9795,17.9235,17.9795,16700.0
2009-10-05 10:40:00,25.65,25.68,25.62,25.62,50700.0,17.9795,18.0006,17.9585,17.9585,50700.0
2009-10-05 10:50:00,25.63,25.65,25.56,25.64,53400.0,17.9655,17.9795,17.9165,17.9725,53400.0
2009-10-05 11:00:00,25.64,25.67,25.6,25.6,30400.0,17.9725,17.9936,17.9445,17.9445,30400.0
2009-10-05 11:10:00,25.6,25.64,25.56,25.56,19900.0,17.9445,17.9725,17.9165,17.9165,19900.0
2009-10-05 11:20:00,25.56,25.59,25.54,25.58,39800.0,17.9165,17.9375,17.9024,17.9305,39800.0
2009-10-05 11:30:00,25.57,25.61,25.52,25.54,38000.0,17.9235,17.9515,17.8884,17.9024,38000.0
2009-10-05 11:40:00,25.53,25.58,25.53,25.57,24800.0,17.8954,17.9305,17.8954,17.9235,24800.0
2009-10-05 11:50:00,25.58,25.68,25.57,25.66,31000.0,17.9305,18.0006,17.9235,17.9865,31000.0
2009-10-05 12:00:00,25.66,25.7,25.66,25.69,26500.0,17.9865,18.0146,17.9865,18.0076,26500.0
2009-10-05 12:10:00,25.69,25.73,25.69,25.73,18700.0,18.0076,18.0356,18.0076,18.0356,18700.0
2009-10-05 12:20:00,25.72,25.76,25.71,25.72,26000.0,18.0286,18.0566,18.0216,18.0286,26000.0
2009-10-05 12:30:00,25.71,25.75,25.69,25.69,23400.0,18.0216,18.0496,18.0076,18.0076,23400.0
2009-10-05 12:40:00,25.69,25.72,25.68,25.7,53400.0,18.0076,18.0286,18.0006,18.0146,53400.0
2009-10-05 12:50:00,25.7,25.7,25.66,25.7,25200.0,18.0146,18.0146,17.9865,18.0146,25200.0
2009-10-05 13:00:00,25.7,25.7,25.66,25.7,21300.0,18.0146,18.0146,17.9865,18.0146,21300.0
2009-10-05 13:10:00,25.7,25.74,25.68,25.71,32300.0,18.0146,18.0426,18.0006,18.0216,32300.0
2009-10-05 13:20:00,25.71,25.74,25.7,25.74,37200.0,18.0216,18.0426,18.0146,18.0426,37200.0
2009-10-05 13:30:00,25.74,25.74,25.7,25.71,34800.0,18.0426,18.0426,18.0146,18.0216,34800.0
2009-10-05 13:40:00,25.71,25.73,25.69,25.71,22800.0,18.0216,18.0356,18.0076,18.0216,22800.0
2009-10-05 13:50:00,25.71,25.71,25.7,25.71,19000.0,18.0216,18.0216,18.0146,18.0216,19000.0
2009-10-05 14:00:00,25.71,25.73,25.68,25.69,34800.0,18.0216,18.0356,18.0006,18.0076,34800.0
2009-10-05 14:10:00,25.68,25.7,25.65,25.69,19600.0,18.0006,18.0146,17.9795,18.0076,19600.0
2009-10-05 14:20:00,25.69,25.72,25.65,25.7,26400.0,18.0076,18.0286,17.9795,18.0146,26400.0
2009-10-05 14:30:00,25.7,25.74,25.69,25.74,36400.0,18.0146,18.0426,18.0076,18.0426,36400.0
2009-10-05 14:40:00,25.74,25.77,25.73,25.77,27400.0,18.0426,18.0637,18.0356,18.0637,27400.0
2009-10-05 14:50:00,25.77,25.81,25.75,25.78,58800.0,18.0637,18.0917,18.0496,18.0707,58800.0
2009-10-05 15:00:00,25.78,25.83,25.75,25.83,78800.0,18.0707,18.1057,18.0496,18.1057,78800.0
2009-10-05 15:10:00,25.83,25.83,25.72,25.75,289900.0,18.1057,18.1057,18.0286,18.0496,289900.0
2009-10-05 15:20:00,25.75,25.81,25.72,25.81,60700.0,18.0496,18.0917,18.0286,18.0917,60700.0
2009-10-05 15:30:00,25.8,25.84,25.76,25.8,78400.0,18.0847,18.1127,18.0566,18.0847,78400.0
2009-10-05 15:40:00,25.8,25.82,25.75,25.76,94500.0,18.0847,18.0987,18.0496,18.0566,94500.0
2009-10-05 15:50:00,25.76,25.8,25.72,25.79,208600.0,18.0566,18.0847,18.0286,18.0777,208600.0
2009-10-06 09:30:00,25.98,26.11,25.78,25.83,24200.0,18.2109,18.302,18.0707,18.1057,24200.0
2009-10-06 09:40:00,25.83,25.96,25.82,25.88,36500.0,18.1057,18.1968,18.0987,18.1408,36500.0
2009-10-06 09:50:00,25.89,26.02,25.81,26.0,35600.0,18.1478,18.2389,18.0917,18.2249,35600.0
2009-10-06 10:00:00,26.01,26.03,25.96,25.97,45800.0,18.2319,18.2459,18.1968,18.2038,45800.0
2009-10-06 10:10:00,25.96,25.99,25.96,25.97,21800.0,18.1968,18.2179,18.1968,18.2038,21800.0
2009-10-06 10:20:00,25.97,25.99,25.95,25.99,27700.0,18.2038,18.2179,18.1898,18.2179,27700.0
2009-10-06 10:30:00,25.98,26.01,25.96,25.97,81300.0,18.2109,18.2319,18.1968,18.2038,81300.0
2009-10-06 10:40:00,25.98,26.04,25.97,26.03,38000.0,18.2109,18.2529,18.2038,18.2459,38000.0
2009-10-06 10:50:00,26.04,26.06,26.01,26.02,29500.0,18.2529,18.2669,18.2319,18.2389,29500.0
2009-10-06 11:00:00,26.03,26.07,25.99,26.06,54100.0,18.2459,18.2739,18.2179,18.2669,54100.0
2009-10-06 11:10:00,26.07,26.14,26.06,26.08,55300.0,18.2739,18.323,18.2669,18.2809,55300.0
2009-10-06 11:20:00,26.08,26.08,25.99,25.99,90000.0,18.2809,18.2809,18.2179,18.2179,90000.0
2009-10-06 11:30:00,26.0,26.01,25.99,26.0,73000.0,18.2249,18.2319,18.2179,18.2249,73000.0
2009-10-06 11:40:00,26.0,26.03,26.0,26.03,33400.0,18.2249,18.2459,18.2249,18.2459,33400.0
2009-10-06 11:50:00,26.03,26.04,25.97,26.01,35800.0,18.2459,18.2529,18.2038,18.2319,35800.0
2009-10-06 12:00:00,26.02,26.05,26.0,26.01,25000.0,18.2389,18.2599,18.2249,18.2319,25000.0
2009-10-06 12:10:00,26.01,26.03,26.0,26.02,9800.0,18.2319,18.2459,18.2249,18.2389,9800.0
2009-10-06 12:20:00,26.03,26.04,26.0,26.04,57000.0,18.2459,18.2529,18.2249,18.2529,57000.0
2009-10-06 12:30:00,26.04,26.11,26.04,26.1,18000.0,18.2529,18.302,18.2529,18.295,18000.0
2009-10-06 12:40:00,26.1,26.11,26.03,26.03,11800.0,18.295,18.302,18.2459,18.2459,11800.0
2009-10-06 12:50:00,26.03,26.06,26.03,26.04,21200.0,18.2459,18.2669,18.2459,18.2529,21200.0
2009-10-06 13:00:00,26.03,26.07,26.02,26.07,69800.0,18.2459,18.2739,18.2389,18.2739,69800.0
2009-10-06 13:10:00,26.07,26.09,26.06,26.09,8600.0,18.2739,18.288,18.2669,18.288,8600.0
2009-10-06 13:20:00,26.09,26.11,26.08,26.09,5700.0,18.288,18.302,18.2809,18.288,5700.0
2009-10-06 13:30:00,26.08,26.12,26.06,26.11,25200.0,18.2809,18.309,18.2669,18.302,25200.0
2009-10-06 13:40:00,26.11,26.11,26.06,26.11,27400.0,18.302,18.302,18.2669,18.302,27400.0
2009-10-06 13:50:00,26.11,26.12,26.05,26.09,39600.0,18.302,18.309,18.2599,18.288,39600.0
2009-10-06 14:00:00,26.1,26.1,26.05,26.07,38700.0,18.295,18.295,18.2599,18.2739,38700.0
2009-10-06 14:10:00,26.07,26.1,26.05,26.05,22800.0,18.2739,18.295,18.2599,18.2599,22800.0
2009-10-06 14:20:00,26.05,26.06,26.01,26.06,95000.0,18.2599,18.2669,18.2319,18.2669,95000.0
2009-10-06 14:30:00,26.05,26.1,26.02,26.09,63300.0,18.2599,18.295,18.2389,18.288,63300.0
2009-10-06 14:40:00,26.1,26.14,26.08,26.12,58300.0,18.295,18.323,18.2809,18.309,58300.0
2009-10-06 14:50:00,26.12,26.16,26.1,26.11,47000.0,18.309,18.337,18.295,18.302,47000.0
2009-10-06 15:00:00,26.1,26.18,26.07,26.17,64900.0,18.295,18.351,18.2739,18.344,64900.0
2009-10-06 15:10:00,26.17,26.2,26.13,26.16,113300.0,18.344,18.3651,18.316,18.337,113300.0
2009-10-06 15:20:00,26.15,26.21,26.13,26.2,128400.0,18.33,18.3721,18.316,18.3651,128400.0
2009-10-06 15:30:00,26.2,26.2,26.13,26.15,69300.0,18.3651,18.3651,18.316,18.33,69300.0
2009-10-06 15:40:00,26.15,26.15,26.09,26.11,62100.0,18.33,18.33,18.288,18.302,62100.0
2009-10-06 15:50:00,26.11,26.16,26.09,26.16,130100.0,18.302,18.337,18.288,18.337,130100.0
2009-10-07 09:30:00,26.14,26.29,26.1,26.25,51300.0,18.323,18.4281,18.295,18.4001,51300.0
2009-10-07 09:40:00,26.23,26.24,26.03,26.06,53900.0,18.3861,18.3931,18.2459,18.2669,53900.0
2009-10-07 09:50:00,26.07,26.16,26.02,26.05,100600.0,18.2739,18.337,18.2389,18.2599,100600.0
2009-10-07 10:00:00,26.04,26.06,25.95,26.06,93400.0,18.2529,18.2669,18.1898,18.2669,93400.0
2009-10-07 10:10:00,26.06,26.15,26.06,26.11,46200.0,18.2669,18.33,18.2669,18.302,46200.0
2009-10-07 10:20:00,26.11,26.19,26.09,26.15,51800.0,18.302,18.3581,18.288,18.33,51800.0
2009-10-07 10:30:00,26.14,26.24,26.14,26.21,140100.0,18.323,18.3931,18.323,18.3721,140100.0
2009-10-07 10:40:00,26.2,26.23,26.14,26.14,34800.0,18.3651,18.3861,18.323,18.323,34800.0
2009-10-07 10:50:00,26.12,26.21,26.12,26.21,37800.0,18.309,18.3721,18.309,18.3721,37800.0
2009-10-07 11:00:00,26.21,26.22,26.2,26.22,10800.0,18.3721,18.3791,18.3651,18.3791,10800.0
2009-10-07 11:10:00,26.22,26.25,26.21,26.25,63900.0,18.3791,18.4001,18.3721,18.4001,63900.0
2009-10-07 11:20:00,26.25,26.25,26.22,26.23,12200.0,18.4001,18.4001,18.3791,18.3861,12200.0
2009-10-07 11:30:00,26.23,26.24,26.17,26.18,40300.0,18.3861,18.3931,18.344,18.351,40300.0
2009-10-07 11:40:00,26.18,26.22,26.15,26.21,65200.0,18.351,18.3791,18.33,18.3721,65200.0
2009-10-07 11:50:00,26.22,26.24,26.16,26.16,54200.0,18.3791,18.3931,18.337,18.337,54200.0
2009-10-07 12:00:00,26.16,26.23,26.16,26.22,51400.0,18.337,18.3861,18.337,18.3791,51400.0
2009-10-07 12:10:00,26.22,26.23,26.2,26.22,41300.0,18.3791,18.3861,18.3651,18.3791,41300.0
2009-10-07 12:20:00,26.21,26.27,26.19,26.25,56500.0,18.3721,18.4141,18.3581,18.4001,56500.0
2009-10-07 12:30:00,26.26,26.26,26.23,26.25,35500.0,18.4071,18.4071,18.3861,18.4001,35500.0
2009-10-07 12:40:00,26.25,26.26,26.23,26.26,22600.0,18.4001,18.4071,18.3861,18.4071,22600.0
2009-10-07 12:50:00,26.26,26.28,26.25,26.27,11300.0,18.4071,18.4211,18.4001,18.4141,11300.0
2009-10-07 13:00:00,26.27,26.28,26.23,26.24,16000.0,18.4141,18.4211,18.3861,18.3931,16000.0
2009-10-07 13:10:00,26.24,26.25,26.23,26.25,28300.0,18.3931,18.4001,18.3861,18.4001,28300.0
2009-10-07 13:20:00,26.24,26.27,26.24,26.25,45800.0,18.3931,18.4141,18.3931,18.4001,45800.0
2009-10-07 13:30:00,26.25,26.26,26.25,26.26,14000.0,18.4001,18.4071,18.4001,18.4071,14000.0
2009-10-07 13:40:00,26.25,26.27,26.23,26.26,57400.0,18.4001,18.4141,18.3861,18.4071,57400.0
2009-10-07 13:50:00,26.26,26.3,26.25,26.3,29300.0,18.4071,18.4352,18.4001,18.4352,29300.0
2009-10-07 14:00:00,26.3,26.3,26.23,26.24,31800.0,18.4352,18.4352,18.3861,18.3931,31800.0
2009-10-07 14:10:00,26.23,26.28,26.2,26.27,97000.0,18.3861,18.4211,18.3651,18.4141,97000.0
2009-10-07 14:20:00,26.27,26.27,26.22,26.25,33700.0,18.4141,18.4141,18.3791,18.4001,33700.0
2009-10-07 14:30:00,26.25,26.25,26.2,26.25,44300.0,18.4001,18.4001,18.3651,18.4001,44300.0
2009-10-07 14:40:00,26.24,26.28,26.23,26.25,51200.0,18.3931,18.4211,18.3861,18.4001,51200.0
2009-10-07 14:50:00,26.25,26.27,26.23,26.25,48500.0,18.4001,18.4141,18.3861,18.4001,48500.0
2009-10-07 15:00:00,26.26,26.29,26.24,26.29,55700.0,18.4071,18.4281,18.3931,18.4281,55700.0
2009-10-07 15:10:00,26.29,26.3,26.26,26.28,63000.0,18.4281,18.4352,18.4071,18.4211,63000.0
2009-10-07 15:20:00,26.27,26.32,26.24,26.31,91500.0,18.4141,18.4492,18.3931,18.4422,91500.0
2009-10-07 15:30:00,26.31,26.32,26.28,26.29,36500.0,18.4422,18.4492,18.4211,18.4281,36500.0
2009-10-07 15:40:00,26.28,26.31,26.23,26.27,72500.0,18.4211,18.4422,18.3861,18.4141,72500.0
2009-10-07 15:50:00,26.27,26.31,26.26,26.29,209500.0,18.4141,18.4422,18.4071,18.4281,209500.0
2009-10-08 09:30:00,26.51,26.79,26.33,26.76,65000.0,18.5824,18.7786,18.4562,18.7576,65000.0
2009-10-08 09:40:00,26.77,26.79,26.71,26.76,34800.0,18.7646,18.7786,18.7226,18.7576,34800.0
2009-10-08 09:50:00,26.76,26.76,26.65,26.66,30000.0,18.7576,18.7576,18.6805,18.6875,30000.0
2009-10-08 10:00:00,26.66,26.66,26.59,26.62,99600.0,18.6875,18.6875,18.6384,18.6595,99600.0
2009-10-08 10:10:00,26.62,26.74,26.61,26.72,33700.0,18.6595,18.7436,18.6525,18.7296,33700.0
2009-10-08 10:20:00,26.71,26.71,26.62,26.69,66800.0,18.7226,18.7226,18.6595,18.7085,66800.0
2009-10-08 10:30:00,26.69,26.74,26.65,26.7,43200.0,18.7085,18.7436,18.6805,18.7155,43200.0
2009-10-08 10:40:00,26.7,26.71,26.64,26.66,49900.0,18.7155,18.7226,18.6735,18.6875,49900.0
2009-10-08 10:50:00,26.66,26.67,26.63,26.66,39900.0,18.6875,18.6945,18.6665,18.6875,39900.0
2009-10-08 11:00:00,26.66,26.69,26.62,26.67,47400.0,18.6875,18.7085,18.6595,18.6945,47400.0
2009-10-08 11:10:00,26.67,26.78,26.67,26.77,33700.0,18.6945,18.7716,18.6945,18.7646,33700.0
2009-10-08 11:20:00,26.76,26.83,26.75,26.76,27400.0,18.7576,18.8067,18.7506,18.7576,27400.0
2009-10-08 11:30:00,26.76,26.77,26.75,26.77,12600.0,18.7576,18.7646,18.7506,18.7646,12600.0
2009-10-08 11:40:00,26.77,26.77,26.71,26.71,22300.0,18.7646,18.7646,18.7226,18.7226,22300.0
2009-10-08 11:50:00,26.71,26.76,26.7,26.74,18100.0,18.7226,18.7576,18.7155,18.7436,18100.0
2009-10-08 12:00:00,26.75,26.78,26.71,26.73,34300.0,18.7506,18.7716,18.7226,18.7366,34300.0
2009-10-08 12:10:00,26.73,26.74,26.72,26.73,8500.0,18.7366,18.7436,18.7296,18.7366,8500.0
2009-10-08 12:20:00,26.73,26.78,26.72,26.76,24200.0,18.7366,18.7716,18.7296,18.7576,24200.0
2009-10-08 12:30:00,26.77,26.79,26.74,26.76,36600.0,18.7646,18.7786,18.7436,18.7576,36600.0
2009-10-08 12:40:00,26.76,26.82,26.76,26.78,35500.0,18.7576,18.7997,18.7576,18.7716,35500.0
2009-10-08 12:50:00,26.78,26.78,26.74,26.75,22900.0,18.7716,18.7716,18.7436,18.7506,22900.0
2009-10-08 13:00:00,26.75,26.75,26.74,26.74,13800.0,18.7506,18.7506,18.7436,18.7436,13800.0
2009-10-08 13:10:00,26.74,26.75,26.7,26.72,43600.0,18.7436,18.7506,18.7155,18.7296,43600.0
2009-10-08 13:20:00,26.73,26.73,26.72,26.73,8100.0,18.7366,18.7366,18.7296,18.7366,8100.0
2009-10-08 13:30:00,26.73,26.73,26.65,26.66,34300.0,18.7366,18.7366,18.6805,18.6875,34300.0
2009-10-08 13:40:00,26.65,26.7,26.65,26.7,23700.0,18.6805,18.7155,18.6805,18.7155,23700.0
2009-10-08 13:50:00,26.7,26.73,26.69,26.72,16600.0,18.7155,18.7366,18.7085,18.7296,16600.0
2009-10-08 14:00:00,26.73,26.73,26.68,26.68,22800.0,18.7366,18.7366,18.7015,18.7015,22800.0
2009-10-08 14:10:00,26.69,26.71,26.67,26.68,26500.0,18.7085,18.7226,18.6945,18.7015,26500.0
2009-10-08 14:20:00,26.68,26.7,26.65,26.69,31700.0,18.7015,18.7155,18.6805,18.7085,31700.0
2009-10-08 14:30:00,26.7,26.74,26.7,26.73,15200.0,18.7155,18.7436,18.7155,18.7366,15200.0
2009-10-08 14:40:00,26.74,26.77,26.71,26.75,41500.0,18.7436,18.7646,18.7226,18.7506,41500.0
2009-10-08 14:50:00,26.75,26.77,26.72,26.76,38500.0,18.7506,18.7646,18.7296,18.7576,38500.0
2009-10-08 15:00:00,26.76,26.8,26.76,26.78,32500.0,18.7576,18.7856,18.7576,18.7716,32500.0
2009-10-08 15:10:00,26.78,26.78,26.74,26.77,53300.0,18.7716,18.7716,18.7436,18.7646,53300.0
2009-10-08 15:20:00,26.76,26.79,26.75,26.75,37700.0,18.7576,18.7786,18.7506,18.7506,37700.0
2009-10-08 15:30:00,26.75,26.76,26.74,26.75,93800.0,18.7506,18.7576,18.7436,18.7506,93800.0
2009-10-08 15:40:00,26.75,26.79,26.75,26.76,46400.0,18.7506,18.7786,18.7506,18.7576,46400.0
2009-10-08 15:50:00,26.75,26.77,26.69,26.77,133000.0,18.7506,18.7646,18.7085,18.7646,133000.0
2009-10-09 09:30:00,26.76,26.78,26.67,26.75,38800.0,18.7576,18.7716,18.6945,18.7506,38800.0
2009-10-09 09:40:00,26.76,26.85,26.73,26.8,21500.0,18.7576,18.8207,18.7366,18.7856,21500.0
2009-10-09 09:50:00,26.8,26.83,26.77,26.8,18700.0,18.7856,18.8067,18.7646,18.7856,18700.0
2009-10-09 10:00:00,26.81,26.81,26.75,26.78,16000.0,18.7926,18.7926,18.7506,18.7716,16000.0
2009-10-09 10:10:00,26.78,26.79,26.76,26.76,18900.0,18.7716,18.7786,18.7576,18.7576,18900.0
2009-10-09 10:20:00,26.75,26.81,26.74,26.79,17600.0,18.7506,18.7926,18.7436,18.7786,17600.0
2009-10-09 10:30:00,26.8,26.82,26.77,26.8,50500.0,18.7856,18.7997,18.7646,18.7856,50500.0
2009-10-09 10:40:00,26.8,26.81,26.77,26.78,23500.0,18.7856,18.7926,18.7646,18.7716,23500.0
2009-10-09 10:50:00,26.78,26.81,26.78,26.79,12400.0,18.7716,18.7926,18.7716,18.7786,12400.0
2009-10-09 11:00:00,26.8,26.82,26.78,26.81,24600.0,18.7856,18.7997,18.7716,18.7926,24600.0
2009-10-09 11:10:00,26.8,26.82,26.77,26.8,22300.0,18.7856,18.7997,18.7646,18.7856,22300.0
2009-10-09 11:20:00,26.8,26.82,26.78,26.8,45100.0,18.7856,18.7997,18.7716,18.7856,45100.0
2009-10-09 11:30:00,26.79,26.81,26.77,26.8,38400.0,18.7786,18.7926,18.7646,18.7856,38400.0
2009-10-09 11:40:00,26.8,26.9,26.8,26.9,63400.0,18.7856,18.8557,18.7856,18.8557,63400.0
2009-10-09 11:50:00,26.89,26.97,26.89,26.95,39500.0,18.8487,18.9048,18.8487,18.8908,39500.0
2009-10-09 12:00:00,26.95,26.96,26.94,26.95,15400.0,18.8908,18.8978,18.8838,18.8908,15400.0
2009-10-09 12:10:00,26.95,26.97,26.95,26.96,19000.0,18.8908,18.9048,18.8908,18.8978,19000.0
2009-10-09 12:20:00,26.96,26.96,26.94,26.94,7400.0,18.8978,18.8978,18.8838,18.8838,7400.0
2009-10-09 12:30:00,26.94,26.96,26.92,26.93,13900.0,18.8838,18.8978,18.8698,18.8768,13900.0
2009-10-09 12:40:00,26.91,26.92,26.78,26.9,14500.0,18.8627,18.8698,18.7716,18.8557,14500.0
2009-10-09 12:50:00,26.9,26.91,26.89,26.9,8700.0,18.8557,18.8627,18.8487,18.8557,8700.0
2009-10-09 13:00:00,26.9,26.9,26.86,26.87,17700.0,18.8557,18.8557,18.8277,18.8347,17700.0
2009-10-09 13:10:00,26.87,26.88,26.83,26.87,38700.0,18.8347,18.8417,18.8067,18.8347,38700.0
2009-10-09 13:20:00,26.87,26.87,26.85,26.86,4200.0,18.8347,18.8347,18.8207,18.8277,4200.0
2009-10-09 13:30:00,26.86,26.86,26.85,26.85,1600.0,18.8277,18.8277,18.8207,18.8207,1600.0
2009-10-09 13:40:00,26.86,26.9,26.85,26.9,12600.0,18.8277,18.8557,18.8207,18.8557,12600.0
2009-10-09 13:50:00,26.9,26.91,26.9,26.9,8700.0,18.8557,18.8627,18.8557,18.8557,8700.0
2009-10-09 14:00:00,26.9,26.91,26.9,26.91,8100.0,18.8557,18.8627,18.8557,18.8627,8100.0
2009-10-09 14:10:00,26.91,26.92,26.88,26.91,28700.0,18.8627,18.8698,18.8417,18.8627,28700.0
2009-10-09 14:20:00,26.91,26.94,26.91,26.94,11500.0,18.8627,18.8838,18.8627,18.8838,11500.0
2009-10-09 14:30:00,26.94,26.95,26.91,26.92,15600.0,18.8838,18.8908,18.8627,18.8698,15600.0
2009-10-09 14:40:00,26.92,26.94,26.91,26.94,19500.0,18.8698,18.8838,18.8627,18.8838,19500.0
2009-10-09 14:50:00,26.95,26.97,26.95,26.97,14700.0,18.8908,18.9048,18.8908,18.9048,14700.0
2009-10-09 15:00:00,26.97,26.97,26.94,26.97,43100.0,18.9048,18.9048,18.8838,18.9048,43100.0
2009-10-09 15:10:00,26.97,26.97,26.92,26.92,21400.0,18.9048,18.9048,18.8698,18.8698,21400.0
2009-10-09 15:20:00,26.92,26.94,26.92,26.93,11400.0,18.8698,18.8838,18.8698,18.8768,11400.0
2009-10-09 15:30:00,26.94,26.94,26.9,26.92,43200.0,18.8838,18.8838,18.8557,18.8698,43200.0
2009-10-09 15:40:00,26.91,26.96,26.88,26.9,118800.0,18.8627,18.8978,18.8417,18.8557,118800.0
2009-10-09 15:50:00,26.91,26.96,26.91,26.95,143200.0,18.8627,18.8978,18.8627,18.8908,143200.0
2009-10-12 09:30:00,26.96,26.97,26.9,26.94,11300.0,18.8978,18.9048,18.8557,18.8838,11300.0
2009-10-12 09:40:00,26.95,26.97,26.93,26.96,15200.0,18.8908,18.9048,18.8768,18.8978,15200.0
2009-10-12 09:50:00,26.96,26.97,26.91,26.97,48100.0,18.8978,18.9048,18.8627,18.9048,48100.0
2009-10-12 10:00:00,26.96,26.97,26.94,26.95,13200.0,18.8978,18.9048,18.8838,18.8908,13200.0
2009-10-12 10:10:00,26.95,26.97,26.91,26.94,37200.0,18.8908,18.9048,18.8627,18.8838,37200.0
2009-10-12 10:20:00,26.95,26.97,26.94,26.96,13300.0,18.8908,18.9048,18.8838,18.8978,13300.0
2009-10-12 10:30:00,26.97,26.97,26.95,26.97,28400.0,18.9048,18.9048,18.8908,18.9048,28400.0
2009-10-12 10:40:00,26.97,26.97,26.96,26.96,13200.0,18.9048,18.9048,18.8978,18.8978,13200.0
2009-10-12 10:50:00,26.97,26.97,26.96,26.97,14600.0,18.9048,18.9048,18.8978,18.9048,14600.0
2009-10-12 11:00:00,26.97,26.97,26.94,26.96,24500.0,18.9048,18.9048,18.8838,18.8978,24500.0
2009-10-12 11:10:00,26.96,26.96,26.95,26.95,10500.0,18.8978,18.8978,18.8908,18.8908,10500.0
2009-10-12 11:20:00,26.96,26.97,26.95,26.97,36800.0,18.8978,18.9048,18.8908,18.9048,36800.0
2009-10-12 11:30:00,26.97,26.97,26.92,26.93,96300.0,18.9048,18.9048,18.8698,18.8768,96300.0
2009-10-12 11:40:00,26.93,26.95,26.93,26.94,10600.0,18.8768,18.8908,18.8768,18.8838,10600.0
2009-10-12 11:50:00,26.94,26.95,26.92,26.93,26900.0,18.8838,18.8908,18.8698,18.8768,26900.0
2009-10-12 12:00:00,26.92,26.94,26.92,26.93,11100.0,18.8698,18.8838,18.8698,18.8768,11100.0
2009-10-12 12:10:00,26.93,26.93,26.82,26.9,204300.0,18.8768,18.8768,18.7997,18.8557,204300.0
2009-10-12 12:20:00,26.9,26.93,26.9,26.93,10000.0,18.8557,18.8768,18.8557,18.8768,10000.0
2009-10-12 12:30:00,26.92,26.92,26.89,26.91,32800.0,18.8698,18.8698,18.8487,18.8627,32800.0
2009-10-12 12:40:00,26.91,26.91,26.89,26.91,14000.0,18.8627,18.8627,18.8487,18.8627,14000.0
2009-10-12 12:50:00,26.91,26.91,26.9,26.91,13900.0,18.8627,18.8627,18.8557,18.8627,13900.0
2009-10-12 13:00:00,26.91,26.91,26.9,26.9,4000.0,18.8627,18.8627,18.8557,18.8557,4000.0
2009-10-12 13:10:00,26.9,26.91,26.88,26.89,25200.0,18.8557,18.8627,18.8417,18.8487,25200.0
2009-10-12 13:20:00,26.9,26.91,26.86,26.86,34500.0,18.8557,18.8627,18.8277,18.8277,34500.0
2009-10-12 13:30:00,26.86,26.86,26.84,26.84,28700.0,18.8277,18.8277,18.8137,18.8137,28700.0
2009-10-12 13:40:00,26.85,26.85,26.84,26.84,15100.0,18.8207,18.8207,18.8137,18.8137,15100.0
2009-10-12 13:50:00,26.84,26.86,26.83,26.85,32900.0,18.8137,18.8277,18.8067,18.8207,32900.0
2009-10-12 14:00:00,26.86,26.86,26.84,26.84,17400.0,18.8277,18.8277,18.8137,18.8137,17400.0
2009-10-12 14:10:00,26.84,26.84,26.78,26.78,36200.0,18.8137,18.8137,18.7716,18.7716,36200.0
2009-10-12 14:20:00,26.78,26.8,26.75,26.78,41600.0,18.7716,18.7856,18.7506,18.7716,41600.0
2009-10-12 14:30:00,26.78,26.79,26.75,26.77,36700.0,18.7716,18.7786,18.7506,18.7646,36700.0
2009-10-12 14:40:00,26.76,26.79,26.75,26.76,34400.0,18.7576,18.7786,18.7506,18.7576,34400.0
2009-10-12 14:50:00,26.76,26.81,26.75,26.8,38400.0,18.7576,18.7926,18.7506,18.7856,38400.0
2009-10-12 15:00:00,26.8,26.85,26.79,26.8,45900.0,18.7856,18.8207,18.7786,18.7856,45900.0
2009-10-12 15:10:00,26.81,26.82,26.74,26.74,125200.0,18.7926,18.7997,18.7436,18.7436,125200.0
2009-10-12 15:20:00,26.74,26.75,26.69,26.7,129200.0,18.7436,18.7506,18.7085,18.7155,129200.0
2009-10-12 15:30:00,26.69,26.7,26.64,26.64,150600.0,18.7085,18.7155,18.6735,18.6735,150600.0
2009-10-12 15:40:00,26.65,26.65,26.6,26.6,175600.0,18.6805,18.6805,18.6454,18.6454,175600.0
2009-10-12 15:50:00,26.6,26.67,26.6,26.62,386800.0,18.6454,18.6945,18.6454,18.6595,386800.0
2009-10-13 09:30:00,26.55,26.72,26.51,26.65,24800.0,18.6104,18.7296,18.5824,18.6805,24800.0
2009-10-13 09:40:00,26.68,26.73,26.57,26.7,67400.0,18.7015,18.7366,18.6244,18.7155,67400.0
2009-10-13 09:50:00,26.71,26.71,26.62,26.69,20600.0,18.7226,18.7226,18.6595,18.7085,20600.0
2009-10-13 10:00:00,26.69,26.69,26.62,26.65,31100.0,18.7085,18.7085,18.6595,18.6805,31100.0
2009-10-13 10:10:00,26.66,26.67,26.64,26.64,16600.0,18.6875,18.6945,18.6735,18.6735,16600.0
2009-10-13 10:20:00,26.66,26.66,26.61,26.63,34200.0,18.6875,18.6875,18.6525,18.6665,34200.0
2009-10-13 10:30:00,26.63,26.66,26.6,26.6,47800.0,18.6665,18.6875,18.6454,18.6454,47800.0
2009-10-13 10:40:00,26.6,26.63,26.56,26.57,89000.0,18.6454,18.6665,18.6174,18.6244,89000.0
2009-10-13 10:50:00,26.58,26.65,26.58,26.62,51800.0,18.6314,18.6805,18.6314,18.6595,51800.0
2009-10-13 11:00:00,26.62,26.63,26.58,26.59,77700.0,18.6595,18.6665,18.6314,18.6384,77700.0
2009-10-13 11:10:00,26.6,26.64,26.6,26.64,31700.0,18.6454,18.6735,18.6454,18.6735,31700.0
2009-10-13 11:20:00,26.64,26.66,26.63,26.64,41000.0,18.6735,18.6875,18.6665,18.6735,41000.0
2009-10-13 11:30:00,26.64,26.66,26.63,26.65,93700.0,18.6735,18.6875,18.6665,18.6805,93700.0
2009-10-13 11:40:00,26.65,26.66,26.63,26.64,60900.0,18.6805,18.6875,18.6665,18.6735,60900.0
2009-10-13 11:50:00,26.64,26.65,26.61,26.62,116400.0,18.6735,18.6805,18.6525,18.6595,116400.0
2009-10-13 12:00:00,26.62,26.64,26.62,26.63,40700.0,18.6595,18.6735,18.6595,18.6665,40700.0
2009-10-13 12:10:00,26.63,26.65,26.62,26.64,49600.0,18.6665,18.6805,18.6595,18.6735,49600.0
2009-10-13 12:20:00,26.65,26.65,26.62,26.64,64200.0,18.6805,18.6805,18.6595,18.6735,64200.0
2009-10-13 12:30:00,26.64,26.65,26.63,26.65,42500.0,18.6735,18.6805,18.6665,18.6805,42500.0
2009-10-13 12:40:00,26.65,26.65,26.63,26.64,21700.0,18.6805,18.6805,18.6665,18.6735,21700.0
2009-10-13 12:50:00,26.64,26.64,26.63,26.64,20100.0,18.6735,18.6735,18.6665,18.6735,20100.0
2009-10-13 13:00:00,26.63,26.64,26.6,26.62,89100.0,18.6665,18.6735,18.6454,18.6595,89100.0
2009-10-13 13:10:00,26.63,26.64,26.62,26.64,26700.0,18.6665,18.6735,18.6595,18.6735,26700.0
2009-10-13 13:20:00,26.63,26.64,26.62,26.63,133700.0,18.6665,18.6735,18.6595,18.6665,133700.0
2009-10-13 13:30:00,26.63,26.64,26.6,26.63,157000.0,18.6665,18.6735,18.6454,18.6665,157000.0
2009-10-13 13:40:00,26.63,26.64,26.62,26.63,60200.0,18.6665,18.6735,18.6595,18.6665,60200.0
2009-10-13 13:50:00,26.63,26.71,26.63,26.7,44800.0,18.6665,18.7226,18.6665,18.7155,44800.0
2009-10-13 14:00:00,26.71,26.73,26.64,26.66,105900.0,18.7226,18.7366,18.6735,18.6875,105900.0
2009-10-13 14:10:00,26.66,26.68,26.65,26.66,64500.0,18.6875,18.7015,18.6805,18.6875,64500.0
2009-10-13 14:20:00,26.66,26.68,26.64,26.68,51000.0,18.6875,18.7015,18.6735,18.7015,51000.0
2009-10-13 14:30:00,26.68,26.68,26.66,26.67,42000.0,18.7015,18.7015,18.6875,18.6945,42000.0
2009-10-13 14:40:00,26.67,26.69,26.65,26.68,88900.0,18.6945,18.7085,18.6805,18.7015,88900.0
2009-10-13 14:50:00,26.68,26.68,26.65,26.65,49200.0,18.7015,18.7015,18.6805,18.6805,49200.0
2009-10-13 15:00:00,26.66,26.68,26.65,26.66,115300.0,18.6875,18.7015,18.6805,18.6875,115300.0
2009-10-13 15:10:00,26.66,26.7,26.66,26.68,140500.0,18.6875,18.7155,18.6875,18.7015,140500.0
2009-10-13 15:20:00,26.67,26.69,26.65,26.67,121400.0,18.6945,18.7085,18.6805,18.6945,121400.0
2009-10-13 15:30:00,26.67,26.68,26.65,26.65,77000.0,18.6945,18.7015,18.6805,18.6805,77000.0
2009-10-13 15:40:00,26.65,26.66,26.65,26.65,112500.0,18.6805,18.6875,18.6805,18.6805,112500.0
2009-10-13 15:50:00,26.65,26.68,26.65,26.67,232400.0,18.6805,18.7015,18.6805,18.6945,232400.0
2009-10-14 09:30:00,26.86,26.97,26.66,26.7,68800.0,18.8277,18.9048,18.6875,18.7155,68800.0
2009-10-14 09:40:00,26.7,26.7,26.57,26.64,371400.0,18.7155,18.7155,18.6244,18.6735,371400.0
2009-10-14 09:50:00,26.65,26.67,26.61,26.64,91400.0,18.6805,18.6945,18.6525,18.6735,91400.0
2009-10-14 10:00:00,26.64,26.66,26.6,26.64,115200.0,18.6735,18.6875,18.6454,18.6735,115200.0
2009-10-14 10:10:00,26.64,26.66,26.6,26.61,83200.0,18.6735,18.6875,18.6454,18.6525,83200.0
2009-10-14 10:20:00,26.62,26.66,26.6,26.65,177300.0,18.6595,18.6875,18.6454,18.6805,177300.0
2009-10-14 10:30:00,26.65,26.65,26.63,26.64,125000.0,18.6805,18.6805,18.6665,18.6735,125000.0
2009-10-14 10:40:00,26.64,26.67,26.63,26.67,83000.0,18.6735,18.6945,18.6665,18.6945,83000.0
2009-10-14 10:50:00,26.68,26.7,26.65,26.66,58700.0,18.7015,18.7155,18.6805,18.6875,58700.0
2009-10-14 11:00:00,26.67,26.69,26.66,26.66,61700.0,18.6945,18.7085,18.6875,18.6875,61700.0
2009-10-14 11:10:00,26.66,26.68,26.65,26.67,101700.0,18.6875,18.7015,18.6805,18.6945,101700.0
2009-10-14 11:20:00,26.67,26.68,26.65,26.67,58100.0,18.6945,18.7015,18.6805,18.6945,58100.0
2009-10-14 11:30:00,26.67,26.67,26.65,26.67,53400.0,18.6945,18.6945,18.6805,18.6945,53400.0
2009-10-14 11:40:00,26.66,26.7,26.66,26.67,88900.0,18.6875,18.7155,18.6875,18.6945,88900.0
2009-10-14 11:50:00,26.67,26.67,26.66,26.67,52400.0,18.6945,18.6945,18.6875,18.6945,52400.0
2009-10-14 12:00:00,26.67,26.68,26.66,26.66,47600.0,18.6945,18.7015,18.6875,18.6875,47600.0
2009-10-14 12:10:00,26.67,26.68,26.66,26.67,58500.0,18.6945,18.7015,18.6875,18.6945,58500.0
2009-10-14 12:20:00,26.67,26.73,26.66,26.72,82600.0,18.6945,18.7366,18.6875,18.7296,82600.0
2009-10-14 12:30:00,26.72,26.73,26.69,26.7,98300.0,18.7296,18.7366,18.7085,18.7155,98300.0
2009-10-14 12:40:00,26.7,26.73,26.69,26.7,54300.0,18.7155,18.7366,18.7085,18.7155,54300.0
2009-10-14 12:50:00,26.7,26.8,26.69,26.8,40600.0,18.7155,18.7856,18.7085,18.7856,40600.0
2009-10-14 13:00:00,26.8,26.83,26.8,26.83,52900.0,18.7856,18.8067,18.7856,18.8067,52900.0
2009-10-14 13:10:00,26.83,26.86,26.82,26.84,58900.0,18.8067,18.8277,18.7997,18.8137,58900.0
2009-10-14 13:20:00,26.85,26.85,26.8,26.8,99700.0,18.8207,18.8207,18.7856,18.7856,99700.0
2009-10-14 13:30:00,26.8,26.83,26.8,26.83,59400.0,18.7856,18.8067,18.7856,18.8067,59400.0
2009-10-14 13:40:00,26.83,26.83,26.73,26.82,102900.0,18.8067,18.8067,18.7366,18.7997,102900.0
2009-10-14 13:50:00,26.82,26.86,26.79,26.86,97300.0,18.7997,18.8277,18.7786,18.8277,97300.0
2009-10-14 14:00:00,26.86,26.89,26.79,26.79,70500.0,18.8277,18.8487,18.7786,18.7786,70500.0
2009-10-14 14:10:00,26.8,26.81,26.79,26.8,53500.0,18.7856,18.7926,18.7786,18.7856,53500.0
2009-10-14 14:20:00,26.81,26.81,26.76,26.76,54400.0,18.7926,18.7926,18.7576,18.7576,54400.0
2009-10-14 14:30:00,26.76,26.79,26.75,26.77,79800.0,18.7576,18.7786,18.7506,18.7646,79800.0
2009-10-14 14:40:00,26.77,26.82,26.76,26.78,106600.0,18.7646,18.7997,18.7576,18.7716,106600.0
2009-10-14 14:50:00,26.78,26.84,26.77,26.83,65200.0,18.7716,18.8137,18.7646,18.8067,65200.0
2009-10-14 15:00:00,26.83,26.96,26.83,26.95,112600.0,18.8067,18.8978,18.8067,18.8908,112600.0
2009-10-14 15:10:00,26.95,26.97,26.92,26.94,186000.0,18.8908,18.9048,18.8698,18.8838,186000.0
2009-10-14 15:20:00,26.95,26.97,26.92,26.97,180800.0,18.8908,18.9048,18.8698,18.9048,180800.0
2009-10-14 15:30:00,26.96,27.0,26.96,27.0,96100.0,18.8978,18.9258,18.8978,18.9258,96100.0
2009-10-14 15:40:00,27.0,27.0,26.99,26.99,67100.0,18.9258,18.9258,18.9188,18.9188,67100.0
2009-10-14 15:50:00,26.98,27.0,26.96,26.98,177200.0,18.9118,18.9258,18.8978,18.9118,177200.0
2009-10-15 09:30:00,26.8,27.0,26.8,27.0,62900.0,18.7856,18.9258,18.7856,18.9258,62900.0
2009-10-15 09:40:00,27.0,27.0,26.99,27.0,90400.0,18.9258,18.9258,18.9188,18.9258,90400.0
2009-10-15 09:50:00,27.0,27.14,26.99,27.11,51300.0,18.9258,19.024,18.9188,19.0029,51300.0
2009-10-15 10:00:00,27.12,27.22,27.01,27.16,72500.0,19.0099,19.08,18.9328,19.038,72500.0
2009-10-15 10:10:00,27.15,27.17,27.02,27.14,40300.0,19.031,19.045,18.9398,19.024,40300.0
2009-10-15 10:20:00,27.15,27.19,27.14,27.16,10700.0,19.031,19.059,19.024,19.038,10700.0
2009-10-15 10:30:00,27.16,27.17,27.1,27.11,52700.0,19.038,19.045,18.9959,19.0029,52700.0
2009-10-15 10:40:00,27.1,27.1,26.99,26.99,81400.0,18.9959,18.9959,18.9188,18.9188,81400.0
2009-10-15 10:50:00,27.0,27.08,27.0,27.07,66500.0,18.9258,18.9819,18.9258,18.9749,66500.0
2009-10-15 11:00:00,27.08,27.16,27.04,27.04,46900.0,18.9819,19.038,18.9539,18.9539,46900.0
2009-10-15 11:10:00,27.04,27.11,26.98,27.03,198900.0,18.9539,19.0029,18.9118,18.9469,198900.0
2009-10-15 11:20:00,27.03,27.1,27.01,27.04,114100.0,18.9469,18.9959,18.9328,18.9539,114100.0
2009-10-15 11:30:00,27.05,27.11,27.04,27.11,43500.0,18.9609,19.0029,18.9539,19.0029,43500.0
2009-10-15 11:40:00,27.11,27.15,27.1,27.15,10400.0,19.0029,19.031,18.9959,19.031,10400.0
2009-10-15 11:50:00,27.15,27.18,27.15,27.18,16300.0,19.031,19.052,19.031,19.052,16300.0
2009-10-15 12:00:00,27.18,27.22,27.17,27.19,28300.0,19.052,19.08,19.045,19.059,28300.0
2009-10-15 12:10:00,27.19,27.27,27.18,27.27,22800.0,19.059,19.1151,19.052,19.1151,22800.0
2009-10-15 12:20:00,27.27,27.28,27.26,27.27,14300.0,19.1151,19.1221,19.1081,19.1151,14300.0
2009-10-15 12:30:00,27.26,27.29,27.24,27.29,25500.0,19.1081,19.1291,19.0941,19.1291,25500.0
2009-10-15 12:40:00,27.29,27.29,27.26,27.28,17900.0,19.1291,19.1291,19.1081,19.1221,17900.0
2009-10-15 12:50:00,27.28,27.31,27.28,27.31,19200.0,19.1221,19.1431,19.1221,19.1431,19200.0
2009-10-15 13:00:00,27.31,27.37,27.3,27.36,26100.0,19.1431,19.1852,19.1361,19.1782,26100.0
2009-10-15 13:10:00,27.37,27.38,27.35,27.38,37900.0,19.1852,19.1922,19.1712,19.1922,37900.0
2009-10-15 13:20:00,27.37,27.45,27.37,27.45,19600.0,19.1852,19.2413,19.1852,19.2413,19600.0
2009-10-15 13:30:00,27.45,27.46,27.44,27.44,25600.0,19.2413,19.2483,19.2342,19.2342,25600.0
2009-10-15 13:40:00,27.45,27.45,27.44,27.45,30700.0,19.2413,19.2413,19.2342,19.2413,30700.0
2009-10-15 13:50:00,27.45,27.49,27.44,27.49,37700.0,19.2413,19.2693,19.2342,19.2693,37700.0
2009-10-15 14:00:00,27.48,27.5,27.48,27.5,24000.0,19.2623,19.2763,19.2623,19.2763,24000.0
2009-10-15 14:10:00,27.49,27.5,27.49,27.5,31900.0,19.2693,19.2763,19.2693,19.2763,31900.0
2009-10-15 14:20:00,27.5,27.55,27.46,27.5,146400.0,19.2763,19.3114,19.2483,19.2763,146400.0
2009-10-15 14:30:00,27.5,27.53,27.49,27.5,46800.0,19.2763,19.2973,19.2693,19.2763,46800.0
2009-10-15 14:40:00,27.51,27.52,27.5,27.52,31400.0,19.2833,19.2903,19.2763,19.2903,31400.0
2009-10-15 14:50:00,27.51,27.52,27.51,27.52,21300.0,19.2833,19.2903,19.2833,19.2903,21300.0
2009-10-15 15:00:00,27.52,27.52,27.51,27.51,38700.0,19.2903,19.2903,19.2833,19.2833,38700.0
2009-10-15 15:10:00,27.51,27.52,27.5,27.5,72100.0,19.2833,19.2903,19.2763,19.2763,72100.0
2009-10-15 15:20:00,27.5,27.51,27.46,27.47,105000.0,19.2763,19.2833,19.2483,19.2553,105000.0
2009-10-15 15:30:00,27.47,27.53,27.46,27.52,80500.0,19.2553,19.2973,19.2483,19.2903,80500.0
2009-10-15 15:40:00,27.52,27.56,27.51,27.56,135000.0,19.2903,19.3184,19.2833,19.3184,135000.0
2009-10-15 15:50:00,27.56,27.61,27.55,27.55,250700.0,19.3184,19.3534,19.3114,19.3114,250700.0
2009-10-16 09:30:00,27.45,27.47,27.28,27.45,189600.0,19.2413,19.2553,19.1221,19.2413,189600.0
2009-10-16 09:40:00,27.43,27.48,27.26,27.38,53600.0,19.2272,19.2623,19.1081,19.1922,53600.0
2009-10-16 09:50:00,27.39,27.41,27.25,27.31,63000.0,19.1992,19.2132,19.1011,19.1431,63000.0
2009-10-16 10:00:00,27.29,27.3,27.21,27.22,80300.0,19.1291,19.1361,19.073,19.08,80300.0
2009-10-16 10:10:00,27.22,27.29,27.22,27.28,34000.0,19.08,19.1291,19.08,19.1221,34000.0
2009-10-16 10:20:00,27.28,27.42,27.28,27.4,33100.0,19.1221,19.2202,19.1221,19.2062,33100.0
2009-10-16 10:30:00,27.4,27.41,27.4,27.4,11800.0,19.2062,19.2132,19.2062,19.2062,11800.0
2009-10-16 10:40:00,27.4,27.47,27.39,27.47,51400.0,19.2062,19.2553,19.1992,19.2553,51400.0
2009-10-16 10:50:00,27.46,27.47,27.39,27.42,25400.0,19.2483,19.2553,19.1992,19.2202,25400.0
2009-10-16 11:00:00,27.42,27.48,27.42,27.47,23000.0,19.2202,19.2623,19.2202,19.2553,23000.0
2009-10-16 11:10:00,27.47,27.5,27.46,27.5,24100.0,19.2553,19.2763,19.2483,19.2763,24100.0
2009-10-16 11:20:00,27.5,27.5,27.44,27.5,68600.0,19.2763,19.2763,19.2342,19.2763,68600.0
2009-10-16 11:30:00,27.5,27.51,27.44,27.5,61100.0,19.2763,19.2833,19.2342,19.2763,61100.0
2009-10-16 11:40:00,27.5,27.56,27.48,27.55,43200.0,19.2763,19.3184,19.2623,19.3114,43200.0
2009-10-16 11:50:00,27.56,27.6,27.56,27.59,32200.0,19.3184,19.3464,19.3184,19.3394,32200.0
2009-10-16 12:00:00,27.59,27.65,27.59,27.65,35000.0,19.3394,19.3815,19.3394,19.3815,35000.0
2009-10-16 12:10:00,27.65,27.79,27.65,27.67,168300.0,19.3815,19.4796,19.3815,19.3955,168300.0
2009-10-16 12:20:00,27.66,27.72,27.65,27.67,27200.0,19.3885,19.4305,19.3815,19.3955,27200.0
2009-10-16 12:30:00,27.67,27.75,27.67,27.72,22500.0,19.3955,19.4515,19.3955,19.4305,22500.0
2009-10-16 12:40:00,27.71,27.72,27.66,27.67,31400.0,19.4235,19.4305,19.3885,19.3955,31400.0
2009-10-16 12:50:00,27.67,27.77,27.67,27.77,23300.0,19.3955,19.4656,19.3955,19.4656,23300.0
2009-10-16 13:00:00,27.76,27.77,27.66,27.67,30700.0,19.4586,19.4656,19.3885,19.3955,30700.0
2009-10-16 13:10:00,27.67,27.71,27.67,27.7,40900.0,19.3955,19.4235,19.3955,19.4165,40900.0
2009-10-16 13:20:00,27.7,27.7,27.6,27.65,84100.0,19.4165,19.4165,19.3464,19.3815,84100.0
2009-10-16 13:30:00,27.66,27.75,27.66,27.72,28500.0,19.3885,19.4515,19.3885,19.4305,28500.0
2009-10-16 13:40:00,27.71,27.73,27.67,27.68,37700.0,19.4235,19.4375,19.3955,19.4025,37700.0
2009-10-16 13:50:00,27.68,27.71,27.68,27.69,27700.0,19.4025,19.4235,19.4025,19.4095,27700.0
2009-10-16 14:00:00,27.69,27.71,27.67,27.67,39200.0,19.4095,19.4235,19.3955,19.3955,39200.0
2009-10-16 14:10:00,27.67,27.67,27.61,27.67,74500.0,19.3955,19.3955,19.3534,19.3955,74500.0
2009-10-16 14:20:00,27.66,27.72,27.65,27.65,58700.0,19.3885,19.4305,19.3815,19.3815,58700.0
2009-10-16 14:30:00,27.65,27.68,27.62,27.67,22400.0,19.3815,19.4025,19.3604,19.3955,22400.0
2009-10-16 14:40:00,27.68,27.7,27.67,27.7,42200.0,19.4025,19.4165,19.3955,19.4165,42200.0
2009-10-16 14:50:00,27.7,27.7,27.64,27.65,48300.0,19.4165,19.4165,19.3744,19.3815,48300.0
2009-10-16 15:00:00,27.64,27.67,27.61,27.67,46000.0,19.3744,19.3955,19.3534,19.3955,46000.0
2009-10-16 15:10:00,27.68,27.72,27.65,27.67,50600.0,19.4025,19.4305,19.3815,19.3955,50600.0
2009-10-16 15:20:00,27.68,27.72,27.66,27.71,38700.0,19.4025,19.4305,19.3885,19.4235,38700.0
2009-10-16 15:30:00,27.71,27.76,27.7,27.74,58100.0,19.4235,19.4586,19.4165,19.4445,58100.0
2009-10-16 15:40:00,27.75,27.77,27.64,27.66,132500.0,19.4515,19.4656,19.3744,19.3885,132500.0
2009-10-16 15:50:00,27.66,27.68,27.6,27.66,238100.0,19.3885,19.4025,19.3464,19.3885,238100.0
2009-10-19 09:30:00,27.63,27.68,27.49,27.63,22600.0,19.3674,19.4025,19.2693,19.3674,22600.0
2009-10-19 09:40:00,27.63,27.68,27.57,27.65,40300.0,19.3674,19.4025,19.3254,19.3815,40300.0
2009-10-19 09:50:00,27.66,27.82,27.66,27.82,34000.0,19.3885,19.5006,19.3885,19.5006,34000.0
2009-10-19 10:00:00,27.83,27.89,27.8,27.85,37600.0,19.5076,19.5497,19.4866,19.5216,37600.0
2009-10-19 10:10:00,27.84,27.84,27.67,27.68,21800.0,19.5146,19.5146,19.3955,19.4025,21800.0
2009-10-19 10:20:00,27.67,27.79,27.67,27.79,48800.0,19.3955,19.4796,19.3955,19.4796,48800.0
2009-10-19 10:30:00,27.79,27.82,27.75,27.75,11300.0,19.4796,19.5006,19.4515,19.4515,11300.0
2009-10-19 10:40:00,27.73,27.77,27.73,27.77,2700.0,19.4375,19.4656,19.4375,19.4656,2700.0
2009-10-19 10:50:00,27.76,27.77,27.75,27.75,11400.0,19.4586,19.4656,19.4515,19.4515,11400.0
2009-10-19 11:00:00,27.74,27.76,27.73,27.75,12100.0,19.4445,19.4586,19.4375,19.4515,12100.0
2009-10-19 11:10:00,27.76,27.81,27.75,27.81,9600.0,19.4586,19.4936,19.4515,19.4936,9600.0
2009-10-19 11:20:00,27.81,27.86,27.78,27.86,21400.0,19.4936,19.5287,19.4726,19.5287,21400.0
2009-10-19 11:30:00,27.86,27.92,27.86,27.92,9100.0,19.5287,19.5707,19.5287,19.5707,9100.0
2009-10-19 11:40:00,27.93,27.97,27.92,27.96,12500.0,19.5777,19.6058,19.5707,19.5987,12500.0
2009-10-19 11:50:00,27.96,27.99,27.94,27.94,27300.0,19.5987,19.6198,19.5847,19.5847,27300.0
2009-10-19 12:00:00,27.95,27.97,27.92,27.97,8500.0,19.5917,19.6058,19.5707,19.6058,8500.0
2009-10-19 12:10:00,27.98,27.99,27.96,27.98,8000.0,19.6128,19.6198,19.5987,19.6128,8000.0
2009-10-19 12:20:00,27.99,27.99,27.95,27.95,8800.0,19.6198,19.6198,19.5917,19.5917,8800.0
2009-10-19 12:30:00,27.95,27.99,27.92,27.99,44300.0,19.5917,19.6198,19.5707,19.6198,44300.0
2009-10-19 12:40:00,27.98,28.0,27.98,27.99,10600.0,19.6128,19.6268,19.6128,19.6198,10600.0
2009-10-19 12:50:00,27.98,27.98,27.96,27.96,22800.0,19.6128,19.6128,19.5987,19.5987,22800.0
2009-10-19 13:00:00,27.96,27.99,27.94,27.98,20900.0,19.5987,19.6198,19.5847,19.6128,20900.0
2009-10-19 13:10:00,27.98,27.99,27.97,27.98,8500.0,19.6128,19.6198,19.6058,19.6128,8500.0
2009-10-19 13:20:00,27.97,28.0,27.96,27.99,18600.0,19.6058,19.6268,19.5987,19.6198,18600.0
2009-10-19 13:30:00,27.99,28.0,27.98,28.0,39200.0,19.6198,19.6268,19.6128,19.6268,39200.0
2009-10-19 13:40:00,28.0,28.0,27.98,28.0,41700.0,19.6268,19.6268,19.6128,19.6268,41700.0
2009-10-19 13:50:00,27.99,28.0,27.96,27.98,96100.0,19.6198,19.6268,19.5987,19.6128,96100.0
2009-10-19 14:00:00,27.98,28.0,27.97,28.0,34800.0,19.6128,19.6268,19.6058,19.6268,34800.0
2009-10-19 14:10:00,27.99,28.0,27.99,27.99,12800.0,19.6198,19.6268,19.6198,19.6198,12800.0
2009-10-19 14:20:00,27.99,27.99,27.98,27.99,18600.0,19.6198,19.6198,19.6128,19.6198,18600.0
2009-10-19 14:30:00,28.0,28.0,27.93,27.93,23700.0,19.6268,19.6268,19.5777,19.5777,23700.0
2009-10-19 14:40:00,27.93,27.96,27.93,27.94,23600.0,19.5777,19.5987,19.5777,19.5847,23600.0
2009-10-19 14:50:00,27.95,27.97,27.91,27.92,56400.0,19.5917,19.6058,19.5637,19.5707,56400.0
2009-10-19 15:00:00,27.93,27.97,27.92,27.96,34400.0,19.5777,19.6058,19.5707,19.5987,34400.0
2009-10-19 15:10:00,27.97,27.99,27.91,27.94,36200.0,19.6058,19.6198,19.5637,19.5847,36200.0
2009-10-19 15:20:00,27.94,27.94,27.89,27.92,36500.0,19.5847,19.5847,19.5497,19.5707,36500.0
2009-10-19 15:30:00,27.92,27.97,27.92,27.93,44700.0,19.5707,19.6058,19.5707,19.5777,44700.0
2009-10-19 15:40:00,27.92,28.0,27.91,27.99,61600.0,19.5707,19.6268,19.5637,19.6198,61600.0
2009-10-19 15:50:00,28.0,28.0,27.93,27.93,150300.0,19.6268,19.6268,19.5777,19.5777,150300.0
2009-10-20 09:30:00,27.86,27.88,27.56,27.6,52800.0,19.5287,19.5427,19.3184,19.3464,52800.0
2009-10-20 09:40:00,27.59,27.67,27.53,27.66,34100.0,19.3394,19.3955,19.2973,19.3885,34100.0
2009-10-20 09:50:00,27.66,27.66,27.5,27.55,15600.0,19.3885,19.3885,19.2763,19.3114,15600.0
2009-10-20 10:00:00,27.56,27.7,27.56,27.65,23400.0,19.3184,19.4165,19.3184,19.3815,23400.0
2009-10-20 10:10:00,27.65,27.7,27.5,27.53,28600.0,19.3815,19.4165,19.2763,19.2973,28600.0
2009-10-20 10:20:00,27.55,27.67,27.54,27.64,12400.0,19.3114,19.3955,19.3043,19.3744,12400.0
2009-10-20 10:30:00,27.65,27.71,27.63,27.7,13000.0,19.3815,19.4235,19.3674,19.4165,13000.0
2009-10-20 10:40:00,27.7,27.7,27.62,27.63,9700.0,19.4165,19.4165,19.3604,19.3674,9700.0
2009-10-20 10:50:00,27.63,27.76,27.63,27.74,14400.0,19.3674,19.4586,19.3674,19.4445,14400.0
2009-10-20 11:00:00,27.74,27.8,27.73,27.78,15600.0,19.4445,19.4866,19.4375,19.4726,15600.0
2009-10-20 11:10:00,27.78,27.8,27.72,27.77,14200.0,19.4726,19.4866,19.4305,19.4656,14200.0
2009-10-20 11:20:00,27.78,27.82,27.72,27.73,19100.0,19.4726,19.5006,19.4305,19.4375,19100.0
2009-10-20 11:30:00,27.73,27.75,27.66,27.66,25800.0,19.4375,19.4515,19.3885,19.3885,25800.0
2009-10-20 11:40:00,27.67,27.7,27.6,27.65,23800.0,19.3955,19.4165,19.3464,19.3815,23800.0
2009-10-20 11:50:00,27.67,27.73,27.66,27.71,22700.0,19.3955,19.4375,19.3885,19.4235,22700.0
2009-10-20 12:00:00,27.7,27.7,27.6,27.68,26000.0,19.4165,19.4165,19.3464,19.4025,26000.0
2009-10-20 12:10:00,27.68,27.72,27.67,27.67,15600.0,19.4025,19.4305,19.3955,19.3955,15600.0
2009-10-20 12:20:00,27.67,27.69,27.65,27.68,18300.0,19.3955,19.4095,19.3815,19.4025,18300.0
2009-10-20 12:30:00,27.69,27.69,27.62,27.63,30900.0,19.4095,19.4095,19.3604,19.3674,30900.0
2009-10-20 12:40:00,27.64,27.68,27.63,27.68,25400.0,19.3744,19.4025,19.3674,19.4025,25400.0
2009-10-20 12:50:00,27.67,27.74,27.67,27.73,25500.0,19.3955,19.4445,19.3955,19.4375,25500.0
2009-10-20 13:00:00,27.74,27.79,27.72,27.72,30800.0,19.4445,19.4796,19.4305,19.4305,30800.0
2009-10-20 13:10:00,27.71,27.8,27.71,27.77,24400.0,19.4235,19.4866,19.4235,19.4656,24400.0
2009-10-20 13:20:00,27.77,27.79,27.74,27.78,19700.0,19.4656,19.4796,19.4445,19.4726,19700.0
2009-10-20 13:30:00,27.78,27.81,27.78,27.8,14100.0,19.4726,19.4936,19.4726,19.4866,14100.0
2009-10-20 13:40:00,27.81,27.83,27.76,27.83,19800.0,19.4936,19.5076,19.4586,19.5076,19800.0
2009-10-20 13:50:00,27.83,27.83,27.73,27.73,26500.0,19.5076,19.5076,19.4375,19.4375,26500.0
2009-10-20 14:00:00,27.73,27.81,27.72,27.8,22300.0,19.4375,19.4936,19.4305,19.4866,22300.0
2009-10-20 14:10:00,27.8,27.89,27.8,27.88,26300.0,19.4866,19.5497,19.4866,19.5427,26300.0
2009-10-20 14:20:00,27.88,27.9,27.79,27.81,19800.0,19.5427,19.5567,19.4796,19.4936,19800.0
2009-10-20 14:30:00,27.8,27.87,27.77,27.86,31000.0,19.4866,19.5357,19.4656,19.5287,31000.0
2009-10-20 14:40:00,27.86,27.87,27.81,27.82,42500.0,19.5287,19.5357,19.4936,19.5006,42500.0
2009-10-20 14:50:00,27.81,27.86,27.8,27.86,22000.0,19.4936,19.5287,19.4866,19.5287,22000.0
2009-10-20 15:00:00,27.86,27.88,27.79,27.79,41300.0,19.5287,19.5427,19.4796,19.4796,41300.0
2009-10-20 15:10:00,27.8,27.86,27.79,27.84,36200.0,19.4866,19.5287,19.4796,19.5146,36200.0
2009-10-20 15:20:00,27.84,27.87,27.82,27.87,39100.0,19.5146,19.5357,19.5006,19.5357,39100.0
2009-10-20 15:30:00,27.87,27.95,27.86,27.92,87700.0,19.5357,19.5917,19.5287,19.5707,87700.0
2009-10-20 15:40:00,27.93,27.99,27.9,27.99,97600.0,19.5777,19.6198,19.5567,19.6198,97600.0
2009-10-20 15:50:00,27.99,28.0,27.9,27.92,133300.0,19.6198,19.6268,19.5567,19.5707,133300.0
2009-10-21 09:30:00,27.85,27.9,27.75,27.87,27000.0,19.5216,19.5567,19.4515,19.5357,27000.0
2009-10-21 09:40:00,27.87,27.9,27.83,27.89,38700.0,19.5357,19.5567,19.5076,19.5497,38700.0
2009-10-21 09:50:00,27.88,27.96,27.87,27.96,53500.0,19.5427,19.5987,19.5357,19.5987,53500.0
2009-10-21 10:00:00,27.96,28.07,27.96,28.06,67100.0,19.5987,19.6759,19.5987,19.6688,67100.0
2009-10-21 10:10:00,28.06,28.12,28.05,28.09,37900.0,19.6688,19.7109,19.6618,19.6899,37900.0
2009-10-21 10:20:00,28.08,28.19,28.08,28.16,25400.0,19.6829,19.76,19.6829,19.7389,25400.0
2009-10-21 10:30:00,28.16,28.28,28.13,28.26,45000.0,19.7389,19.8231,19.7179,19.809,45000.0
2009-10-21 10:40:00,28.26,28.35,28.25,28.32,38100.0,19.809,19.8721,19.802,19.8511,38100.0
2009-10-21 10:50:00,28.32,28.35,28.25,28.27,28400.0,19.8511,19.8721,19.802,19.816,28400.0
2009-10-21 11:00:00,28.28,28.28,28.23,28.24,16100.0,19.8231,19.8231,19.788,19.795,16100.0
2009-10-21 11:10:00,28.24,28.25,28.14,28.18,22200.0,19.795,19.802,19.7249,19.753,22200.0
2009-10-21 11:20:00,28.19,28.23,28.18,28.23,21400.0,19.76,19.788,19.753,19.788,21400.0
2009-10-21 11:30:00,28.23,28.24,28.17,28.19,58500.0,19.788,19.795,19.7459,19.76,58500.0
2009-10-21 11:40:00,28.19,28.2,28.1,28.1,38100.0,19.76,19.767,19.6969,19.6969,38100.0
2009-10-21 11:50:00,28.1,28.13,28.08,28.11,27900.0,19.6969,19.7179,19.6829,19.7039,27900.0
2009-10-21 12:00:00,28.11,28.14,28.1,28.11,25400.0,19.7039,19.7249,19.6969,19.7039,25400.0
2009-10-21 12:10:00,28.11,28.15,28.09,28.11,75000.0,19.7039,19.7319,19.6899,19.7039,75000.0
2009-10-21 12:20:00,28.12,28.16,28.02,28.02,80300.0,19.7109,19.7389,19.6408,19.6408,80300.0
2009-10-21 12:30:00,28.03,28.14,28.03,28.13,21600.0,19.6478,19.7249,19.6478,19.7179,21600.0
2009-10-21 12:40:00,28.15,28.16,28.14,28.14,36200.0,19.7319,19.7389,19.7249,19.7249,36200.0
2009-10-21 12:50:00,28.15,28.21,28.11,28.18,92500.0,19.7319,19.774,19.7039,19.753,92500.0
2009-10-21 13:00:00,28.17,28.19,28.12,28.15,14100.0,19.7459,19.76,19.7109,19.7319,14100.0
2009-10-21 13:10:00,28.14,28.24,28.14,28.24,110600.0,19.7249,19.795,19.7249,19.795,110600.0
2009-10-21 13:20:00,28.24,28.26,28.21,28.23,68100.0,19.795,19.809,19.774,19.788,68100.0
2009-10-21 13:30:00,28.23,28.28,28.22,28.25,25900.0,19.788,19.8231,19.781,19.802,25900.0
2009-10-21 13:40:00,28.25,28.25,28.24,28.25,10200.0,19.802,19.802,19.795,19.802,10200.0
2009-10-21 13:50:00,28.25,28.25,28.21,28.24,17600.0,19.802,19.802,19.774,19.795,17600.0
2009-10-21 14:00:00,28.23,28.26,28.15,28.26,36000.0,19.788,19.809,19.7319,19.809,36000.0
2009-10-21 14:10:00,28.26,28.26,28.17,28.17,14300.0,19.809,19.809,19.7459,19.7459,14300.0
2009-10-21 14:20:00,28.17,28.17,28.11,28.15,19800.0,19.7459,19.7459,19.7039,19.7319,19800.0
2009-10-21 14:30:00,28.16,28.16,28.07,28.11,19200.0,19.7389,19.7389,19.6759,19.7039,19200.0
2009-10-21 14:40:00,28.11,28.16,28.11,28.15,29800.0,19.7039,19.7389,19.7039,19.7319,29800.0
2009-10-21 14:50:00,28.16,28.17,28.13,28.16,15900.0,19.7389,19.7459,19.7179,19.7389,15900.0
2009-10-21 15:00:00,28.16,28.16,28.13,28.15,29500.0,19.7389,19.7389,19.7179,19.7319,29500.0
2009-10-21 15:10:00,28.15,28.15,28.09,28.11,30500.0,19.7319,19.7319,19.6899,19.7039,30500.0
2009-10-21 15:20:00,28.12,28.12,27.94,27.96,78500.0,19.7109,19.7109,19.5847,19.5987,78500.0
2009-10-21 15:30:00,27.96,27.97,27.8,27.89,124900.0,19.5987,19.6058,19.4866,19.5497,124900.0
2009-10-21 15:40:00,27.89,27.91,27.78,27.8,94000.0,19.5497,19.5637,19.4726,19.4866,94000.0
2009-10-21 15:50:00,27.81,27.84,27.74,27.75,179900.0,19.4936,19.5146,19.4445,19.4515,179900.0
2009-10-22 09:30:00,27.85,27.98,27.78,27.83,73300.0,19.5216,19.6128,19.4726,19.5076,73300.0
2009-10-22 09:40:00,27.83,27.84,27.69,27.72,36600.0,19.5076,19.5146,19.4095,19.4305,36600.0
2009-10-22 09:50:00,27.72,27.79,27.71,27.73,23800.0,19.4305,19.4796,19.4235,19.4375,23800.0
2009-10-22 10:00:00,27.75,27.84,27.69,27.81,40100.0,19.4515,19.5146,19.4095,19.4936,40100.0
2009-10-22 10:10:00,27.81,27.86,27.79,27.84,18800.0,19.4936,19.5287,19.4796,19.5146,18800.0
2009-10-22 10:20:00,27.83,27.91,27.82,27.87,50100.0,19.5076,19.5637,19.5006,19.5357,50100.0
2009-10-22 10:30:00,27.87,27.93,27.86,27.86,43900.0,19.5357,19.5777,19.5287,19.5287,43900.0
2009-10-22 10:40:00,27.86,27.93,27.77,27.82,98900.0,19.5287,19.5777,19.4656,19.5006,98900.0
2009-10-22 10:50:00,27.81,27.92,27.8,27.86,31800.0,19.4936,19.5707,19.4866,19.5287,31800.0
2009-10-22 11:00:00,27.87,27.88,27.82,27.82,27500.0,19.5357,19.5427,19.5006,19.5006,27500.0
2009-10-22 11:10:00,27.82,27.83,27.76,27.76,14900.0,19.5006,19.5076,19.4586,19.4586,14900.0
2009-10-22 11:20:00,27.75,27.78,27.73,27.77,15100.0,19.4515,19.4726,19.4375,19.4656,15100.0
2009-10-22 11:30:00,27.76,27.78,27.7,27.71,145300.0,19.4586,19.4726,19.4165,19.4235,145300.0
2009-10-22 11:40:00,27.72,27.75,27.7,27.71,95200.0,19.4305,19.4515,19.4165,19.4235,95200.0
2009-10-22 11:50:00,27.7,27.7,27.6,27.61,39700.0,19.4165,19.4165,19.3464,19.3534,39700.0
2009-10-22 12:00:00,27.61,27.67,27.58,27.66,26500.0,19.3534,19.3955,19.3324,19.3885,26500.0
2009-10-22 12:10:00,27.67,27.73,27.67,27.7,19400.0,19.3955,19.4375,19.3955,19.4165,19400.0
2009-10-22 12:20:00,27.71,27.71,27.67,27.68,16900.0,19.4235,19.4235,19.3955,19.4025,16900.0
2009-10-22 12:30:00,27.68,27.76,27.68,27.74,42700.0,19.4025,19.4586,19.4025,19.4445,42700.0
2009-10-22 12:40:00,27.74,27.77,27.71,27.73,132000.0,19.4445,19.4656,19.4235,19.4375,132000.0
2009-10-22 12:50:00,27.73,27.74,27.72,27.73,31100.0,19.4375,19.4445,19.4305,19.4375,31100.0
2009-10-22 13:00:00,27.73,27.74,27.71,27.72,51500.0,19.4375,19.4445,19.4235,19.4305,51500.0
2009-10-22 13:10:00,27.73,27.74,27.69,27.73,206600.0,19.4375,19.4445,19.4095,19.4375,206600.0
2009-10-22 13:20:00,27.73,27.74,27.69,27.72,75500.0,19.4375,19.4445,19.4095,19.4305,75500.0
2009-10-22 13:30:00,27.72,27.76,27.71,27.72,66200.0,19.4305,19.4586,19.4235,19.4305,66200.0
2009-10-22 13:40:00,27.72,27.73,27.68,27.73,14500.0,19.4305,19.4375,19.4025,19.4375,14500.0
2009-10-22 13:50:00,27.73,27.75,27.72,27.72,125200.0,19.4375,19.4515,19.4305,19.4305,125200.0
2009-10-22 14:00:00,27.73,27.73,27.72,27.73,30800.0,19.4375,19.4375,19.4305,19.4375,30800.0
2009-10-22 14:10:00,27.73,27.74,27.71,27.73,156900.0,19.4375,19.4445,19.4235,19.4375,156900.0
2009-10-22 14:20:00,27.73,27.75,27.71,27.73,287300.0,19.4375,19.4515,19.4235,19.4375,287300.0
2009-10-22 14:30:00,27.73,27.79,27.69,27.75,393000.0,19.4375,19.4796,19.4095,19.4515,393000.0
2009-10-22 14:40:00,27.75,27.82,27.74,27.82,72900.0,19.4515,19.5006,19.4445,19.5006,72900.0
2009-10-22 14:50:00,27.81,27.82,27.77,27.78,117000.0,19.4936,19.5006,19.4656,19.4726,117000.0
2009-10-22 15:00:00,27.78,27.82,27.75,27.75,177100.0,19.4726,19.5006,19.4515,19.4515,177100.0
2009-10-22 15:10:00,27.76,27.78,27.75,27.76,116900.0,19.4586,19.4726,19.4515,19.4586,116900.0
2009-10-22 15:20:00,27.76,27.76,27.72,27.76,302200.0,19.4586,19.4586,19.4305,19.4586,302200.0
2009-10-22 15:30:00,27.76,27.76,27.69,27.7,131300.0,19.4586,19.4586,19.4095,19.4165,131300.0
2009-10-22 15:40:00,27.7,27.73,27.69,27.72,104000.0,19.4165,19.4375,19.4095,19.4305,104000.0
2009-10-22 15:50:00,27.72,27.77,27.67,27.68,234400.0,19.4305,19.4656,19.3955,19.4025,234400.0
2009-10-23 09:30:00,27.15,27.52,26.84,27.49,67000.0,19.031,19.2903,18.8137,19.2693,67000.0
2009-10-23 09:40:00,27.49,27.55,27.45,27.53,35200.0,19.2693,19.3114,19.2413,19.2973,35200.0
2009-10-23 09:50:00,27.53,27.66,27.53,27.66,61100.0,19.2973,19.3885,19.2973,19.3885,61100.0
2009-10-23 10:00:00,27.67,27.72,27.46,27.49,107800.0,19.3955,19.4305,19.2483,19.2693,107800.0
2009-10-23 10:10:00,27.49,27.53,27.4,27.53,41800.0,19.2693,19.2973,19.2062,19.2973,41800.0
2009-10-23 10:20:00,27.52,27.55,27.43,27.49,28200.0,19.2903,19.3114,19.2272,19.2693,28200.0
2009-10-23 10:30:00,27.48,27.5,27.34,27.49,62100.0,19.2623,19.2763,19.1642,19.2693,62100.0
2009-10-23 10:40:00,27.49,27.55,27.4,27.5,25300.0,19.2693,19.3114,19.2062,19.2763,25300.0
2009-10-23 10:50:00,27.51,27.51,27.37,27.38,30500.0,19.2833,19.2833,19.1852,19.1922,30500.0
2009-10-23 11:00:00,27.39,27.47,27.36,27.47,24000.0,19.1992,19.2553,19.1782,19.2553,24000.0
2009-10-23 11:10:00,27.47,27.49,27.3,27.32,55900.0,19.2553,19.2693,19.1361,19.1501,55900.0
2009-10-23 11:20:00,27.32,27.42,27.3,27.39,22100.0,19.1501,19.2202,19.1361,19.1992,22100.0
2009-10-23 11:30:00,27.38,27.38,27.3,27.34,17300.0,19.1922,19.1922,19.1361,19.1642,17300.0
2009-10-23 11:40:00,27.34,27.36,27.29,27.32,20800.0,19.1642,19.1782,19.1291,19.1501,20800.0
2009-10-23 11:50:00,27.32,27.4,27.28,27.29,29200.0,19.1501,19.2062,19.1221,19.1291,29200.0
2009-10-23 12:00:00,27.3,27.36,27.28,27.28,57900.0,19.1361,19.1782,19.1221,19.1221,57900.0
2009-10-23 12:10:00,27.28,27.31,27.24,27.27,62200.0,19.1221,19.1431,19.0941,19.1151,62200.0
2009-10-23 12:20:00,27.27,27.27,27.2,27.25,41000.0,19.1151,19.1151,19.066,19.1011,41000.0
2009-10-23 12:30:00,27.25,27.26,27.23,27.25,30700.0,19.1011,19.1081,19.087,19.1011,30700.0
2009-10-23 12:40:00,27.24,27.28,27.23,27.27,67300.0,19.0941,19.1221,19.087,19.1151,67300.0
2009-10-23 12:50:00,27.27,27.27,27.21,27.21,83000.0,19.1151,19.1151,19.073,19.073,83000.0
2009-10-23 13:00:00,27.2,27.21,27.14,27.2,23500.0,19.066,19.073,19.024,19.066,23500.0
2009-10-23 13:10:00,27.21,27.32,27.2,27.27,18000.0,19.073,19.1501,19.066,19.1151,18000.0
2009-10-23 13:20:00,27.26,27.26,27.11,27.11,108800.0,19.1081,19.1081,19.0029,19.0029,108800.0
2009-10-23 13:30:00,27.11,27.12,26.97,27.01,111400.0,19.0029,19.0099,18.9048,18.9328,111400.0
2009-10-23 13:40:00,27.01,27.11,26.1,27.05,110500.0,18.9328,19.0029,18.295,18.9609,110500.0
2009-10-23 13:50:00,27.05,27.11,27.03,27.1,93100.0,18.9609,19.0029,18.9469,18.9959,93100.0
2009-10-23 14:00:00,27.09,27.09,26.99,27.0,126600.0,18.9889,18.9889,18.9188,18.9258,126600.0
2009-10-23 14:10:00,27.0,27.04,26.98,27.0,146700.0,18.9258,18.9539,18.9118,18.9258,146700.0
2009-10-23 14:20:00,27.0,27.11,26.99,27.05,127200.0,18.9258,19.0029,18.9188,18.9609,127200.0
2009-10-23 14:30:00,27.05,27.05,27.02,27.05,29100.0,18.9609,18.9609,18.9398,18.9609,29100.0
2009-10-23 14:40:00,27.05,27.05,27.04,27.04,22800.0,18.9609,18.9609,18.9539,18.9539,22800.0
2009-10-23 14:50:00,27.04,27.05,26.96,27.0,74500.0,18.9539,18.9609,18.8978,18.9258,74500.0
2009-10-23 15:00:00,27.0,27.02,26.94,26.99,208100.0,18.9258,18.9398,18.8838,18.9188,208100.0
2009-10-23 15:10:00,26.98,27.0,26.96,26.99,145900.0,18.9118,18.9258,18.8978,18.9188,145900.0
2009-10-23 15:20:00,27.0,27.0,26.94,26.98,159200.0,18.9258,18.9258,18.8838,18.9118,159200.0
2009-10-23 15:30:00,26.98,26.98,26.85,26.89,277800.0,18.9118,18.9118,18.8207,18.8487,277800.0
2009-10-23 15:40:00,26.89,26.9,26.76,26.81,381600.0,18.8487,18.8557,18.7576,18.7926,381600.0
2009-10-23 15:50:00,26.81,26.88,26.8,26.8,830700.0,18.7926,18.8417,18.7856,18.7856,830700.0
2009-10-26 09:30:00,26.77,27.03,26.76,26.9,55200.0,18.7646,18.9469,18.7576,18.8557,55200.0
2009-10-26 09:40:00,26.92,27.06,26.84,27.02,119200.0,18.8698,18.9679,18.8137,18.9398,119200.0
2009-10-26 09:50:00,27.02,27.17,27.02,27.14,25900.0,18.9398,19.045,18.9398,19.024,25900.0
2009-10-26 10:00:00,27.14,27.23,27.13,27.2,39500.0,19.024,19.087,19.017,19.066,39500.0
2009-10-26 10:10:00,27.2,27.2,27.15,27.18,27500.0,19.066,19.066,19.031,19.052,27500.0
2009-10-26 10:20:00,27.18,27.19,27.12,27.13,44100.0,19.052,19.059,19.0099,19.017,44100.0
2009-10-26 10:30:00,27.14,27.19,27.12,27.14,55800.0,19.024,19.059,19.0099,19.024,55800.0
2009-10-26 10:40:00,27.13,27.15,27.1,27.11,49000.0,19.017,19.031,18.9959,19.0029,49000.0
2009-10-26 10:50:00,27.11,27.12,27.05,27.08,57900.0,19.0029,19.0099,18.9609,18.9819,57900.0
2009-10-26 11:00:00,27.09,27.11,27.03,27.1,132800.0,18.9889,19.0029,18.9469,18.9959,132800.0
2009-10-26 11:10:00,27.09,27.1,26.97,26.98,85100.0,18.9889,18.9959,18.9048,18.9118,85100.0
2009-10-26 11:20:00,26.97,27.04,26.96,26.96,111000.0,18.9048,18.9539,18.8978,18.8978,111000.0
2009-10-26 11:30:00,26.96,26.98,26.73,26.9,151500.0,18.8978,18.9118,18.7366,18.8557,151500.0
2009-10-26 11:40:00,26.89,26.89,26.81,26.86,48100.0,18.8487,18.8487,18.7926,18.8277,48100.0
2009-10-26 11:50:00,26.86,26.88,26.68,26.71,65100.0,18.8277,18.8417,18.7015,18.7226,65100.0
2009-10-26 12:00:00,26.7,26.77,26.65,26.74,41800.0,18.7155,18.7646,18.6805,18.7436,41800.0
2009-10-26 12:10:00,26.74,26.79,26.71,26.79,31900.0,18.7436,18.7786,18.7226,18.7786,31900.0
2009-10-26 12:20:00,26.78,26.79,26.69,26.71,45000.0,18.7716,18.7786,18.7085,18.7226,45000.0
2009-10-26 12:30:00,26.71,26.76,26.68,26.75,42700.0,18.7226,18.7576,18.7015,18.7506,42700.0
2009-10-26 12:40:00,26.75,26.8,26.74,26.78,42700.0,18.7506,18.7856,18.7436,18.7716,42700.0
2009-10-26 12:50:00,26.78,26.82,26.75,26.81,30000.0,18.7716,18.7997,18.7506,18.7926,30000.0
2009-10-26 13:00:00,26.8,26.83,26.78,26.78,29800.0,18.7856,18.8067,18.7716,18.7716,29800.0
2009-10-26 13:10:00,26.79,26.79,26.74,26.75,39800.0,18.7786,18.7786,18.7436,18.7506,39800.0
2009-10-26 13:20:00,26.75,26.79,26.72,26.77,34200.0,18.7506,18.7786,18.7296,18.7646,34200.0
2009-10-26 13:30:00,26.77,26.81,26.75,26.79,26600.0,18.7646,18.7926,18.7506,18.7786,26600.0
2009-10-26 13:40:00,26.79,26.86,26.79,26.83,30100.0,18.7786,18.8277,18.7786,18.8067,30100.0
2009-10-26 13:50:00,26.83,26.84,26.73,26.76,41800.0,18.8067,18.8137,18.7366,18.7576,41800.0
2009-10-26 14:00:00,26.76,26.79,26.74,26.77,32600.0,18.7576,18.7786,18.7436,18.7646,32600.0
2009-10-26 14:10:00,26.76,26.85,26.74,26.76,58500.0,18.7576,18.8207,18.7436,18.7576,58500.0
2009-10-26 14:20:00,26.76,26.86,26.76,26.86,51900.0,18.7576,18.8277,18.7576,18.8277,51900.0
2009-10-26 14:30:00,26.85,26.9,26.81,26.89,69300.0,18.8207,18.8557,18.7926,18.8487,69300.0
2009-10-26 14:40:00,26.89,26.9,26.83,26.84,48300.0,18.8487,18.8557,18.8067,18.8137,48300.0
2009-10-26 14:50:00,26.84,26.97,26.84,26.86,68200.0,18.8137,18.9048,18.8137,18.8277,68200.0
2009-10-26 15:00:00,26.85,26.86,26.7,26.72,69700.0,18.8207,18.8277,18.7155,18.7296,69700.0
2009-10-26 15:10:00,26.72,26.77,26.71,26.73,37600.0,18.7296,18.7646,18.7226,18.7366,37600.0
2009-10-26 15:20:00,26.73,26.74,26.67,26.7,43200.0,18.7366,18.7436,18.6945,18.7155,43200.0
2009-10-26 15:30:00,26.71,26.77,26.7,26.72,49000.0,18.7226,18.7646,18.7155,18.7296,49000.0
2009-10-26 15:40:00,26.73,26.81,26.7,26.81,101500.0,18.7366,18.7926,18.7155,18.7926,101500.0
2009-10-26 15:50:00,26.8,26.81,26.7,26.7,166900.0,18.7856,18.7926,18.7155,18.7155,166900.0
2009-10-27 09:30:00,26.64,27.08,26.57,27.07,51000.0,18.6735,18.9819,18.6244,18.9749,51000.0
2009-10-27 09:40:00,27.09,27.11,27.06,27.11,34200.0,18.9889,19.0029,18.9679,19.0029,34200.0
2009-10-27 09:50:00,27.12,27.16,27.07,27.08,31500.0,19.0099,19.038,18.9749,18.9819,31500.0
2009-10-27 10:00:00,27.08,27.08,26.8,26.93,134000.0,18.9819,18.9819,18.7856,18.8768,134000.0
2009-10-27 10:10:00,26.94,26.99,26.86,26.87,30000.0,18.8838,18.9188,18.8277,18.8347,30000.0
2009-10-27 10:20:00,26.88,27.0,26.86,26.96,38300.0,18.8417,18.9258,18.8277,18.8978,38300.0
2009-10-27 10:30:00,26.96,26.97,26.9,26.93,36200.0,18.8978,18.9048,18.8557,18.8768,36200.0
2009-10-27 10:40:00,26.94,27.07,26.92,26.92,37800.0,18.8838,18.9749,18.8698,18.8698,37800.0
2009-10-27 10:50:00,26.92,26.92,26.81,26.86,41400.0,18.8698,18.8698,18.7926,18.8277,41400.0
2009-10-27 11:00:00,26.85,26.85,26.78,26.84,28600.0,18.8207,18.8207,18.7716,18.8137,28600.0
2009-10-27 11:10:00,26.84,26.88,26.8,26.82,29300.0,18.8137,18.8417,18.7856,18.7997,29300.0
2009-10-27 11:20:00,26.83,26.87,26.74,26.87,45100.0,18.8067,18.8347,18.7436,18.8347,45100.0
2009-10-27 11:30:00,26.87,26.88,26.81,26.82,53600.0,18.8347,18.8417,18.7926,18.7997,53600.0
2009-10-27 11:40:00,26.82,26.82,26.75,26.76,67900.0,18.7997,18.7997,18.7506,18.7576,67900.0
2009-10-27 11:50:00,26.76,26.9,26.76,26.9,67900.0,18.7576,18.8557,18.7576,18.8557,67900.0
2009-10-27 12:00:00,26.9,26.93,26.83,26.85,48500.0,18.8557,18.8768,18.8067,18.8207,48500.0
2009-10-27 12:10:00,26.86,26.86,26.84,26.85,20300.0,18.8277,18.8277,18.8137,18.8207,20300.0
2009-10-27 12:20:00,26.85,26.86,26.84,26.85,50000.0,18.8207,18.8277,18.8137,18.8207,50000.0
2009-10-27 12:30:00,26.85,26.87,26.84,26.86,56700.0,18.8207,18.8347,18.8137,18.8277,56700.0
2009-10-27 12:40:00,26.85,26.89,26.85,26.86,38300.0,18.8207,18.8487,18.8207,18.8277,38300.0
2009-10-27 12:50:00,26.86,26.88,26.77,26.79,77800.0,18.8277,18.8417,18.7646,18.7786,77800.0
2009-10-27 13:00:00,26.79,26.84,26.75,26.82,61800.0,18.7786,18.8137,18.7506,18.7997,61800.0
2009-10-27 13:10:00,26.83,26.89,26.82,26.86,30600.0,18.8067,18.8487,18.7997,18.8277,30600.0
2009-10-27 13:20:00,26.86,26.86,26.81,26.83,32800.0,18.8277,18.8277,18.7926,18.8067,32800.0
2009-10-27 13:30:00,26.83,26.88,26.8,26.86,44200.0,18.8067,18.8417,18.7856,18.8277,44200.0
2009-10-27 13:40:00,26.86,26.92,26.85,26.86,25300.0,18.8277,18.8698,18.8207,18.8277,25300.0
2009-10-27 13:50:00,26.86,26.88,26.83,26.87,33500.0,18.8277,18.8417,18.8067,18.8347,33500.0
2009-10-27 14:00:00,26.87,26.87,26.81,26.85,57100.0,18.8347,18.8347,18.7926,18.8207,57100.0
2009-10-27 14:10:00,26.85,26.94,26.85,26.92,38700.0,18.8207,18.8838,18.8207,18.8698,38700.0
2009-10-27 14:20:00,26.91,26.95,26.86,26.88,33000.0,18.8627,18.8908,18.8277,18.8417,33000.0
2009-10-27 14:30:00,26.88,26.9,26.84,26.84,42700.0,18.8417,18.8557,18.8137,18.8137,42700.0
2009-10-27 14:40:00,26.85,26.87,26.84,26.86,30500.0,18.8207,18.8347,18.8137,18.8277,30500.0
2009-10-27 14:50:00,26.86,26.93,26.86,26.87,51000.0,18.8277,18.8768,18.8277,18.8347,51000.0
2009-10-27 15:00:00,26.87,26.89,26.83,26.83,51200.0,18.8347,18.8487,18.8067,18.8067,51200.0
2009-10-27 15:10:00,26.83,26.88,26.83,26.86,46100.0,18.8067,18.8417,18.8067,18.8277,46100.0
2009-10-27 15:20:00,26.86,26.87,26.81,26.83,52500.0,18.8277,18.8347,18.7926,18.8067,52500.0
2009-10-27 15:30:00,26.84,26.87,26.78,26.81,71200.0,18.8137,18.8347,18.7716,18.7926,71200.0
2009-10-27 15:40:00,26.81,26.92,26.81,26.89,130000.0,18.7926,18.8698,18.7926,18.8487,130000.0
2009-10-27 15:50:00,26.88,26.92,26.84,26.84,249500.0,18.8417,18.8698,18.8137,18.8137,249500.0
2009-10-28 09:30:00,26.89,26.89,26.64,26.68,37000.0,18.8487,18.8487,18.6735,18.7015,37000.0
2009-10-28 09:40:00,26.67,26.67,26.53,26.53,98600.0,18.6945,18.6945,18.5964,18.5964,98600.0
2009-10-28 09:50:00,26.54,26.68,26.52,26.63,51400.0,18.6034,18.7015,18.5894,18.6665,51400.0
2009-10-28 10:00:00,26.63,26.63,26.44,26.57,78500.0,18.6665,18.6665,18.5333,18.6244,78500.0
2009-10-28 10:10:00,26.57,26.77,26.57,26.76,79700.0,18.6244,18.7646,18.6244,18.7576,79700.0
2009-10-28 10:20:00,26.77,26.77,26.58,26.59,54900.0,18.7646,18.7646,18.6314,18.6384,54900.0
2009-10-28 10:30:00,26.58,26.67,26.56,26.67,60500.0,18.6314,18.6945,18.6174,18.6945,60500.0
2009-10-28 10:40:00,26.67,26.68,26.57,26.61,91800.0,18.6945,18.7015,18.6244,18.6525,91800.0
2009-10-28 10:50:00,26.62,26.67,26.49,26.67,61200.0,18.6595,18.6945,18.5683,18.6945,61200.0
2009-10-28 11:00:00,26.67,26.67,26.61,26.67,51700.0,18.6945,18.6945,18.6525,18.6945,51700.0
2009-10-28 11:10:00,26.66,26.7,26.62,26.7,50500.0,18.6875,18.7155,18.6595,18.7155,50500.0
2009-10-28 11:20:00,26.7,26.7,26.65,26.67,69500.0,18.7155,18.7155,18.6805,18.6945,69500.0
2009-10-28 11:30:00,26.66,26.67,26.62,26.64,28200.0,18.6875,18.6945,18.6595,18.6735,28200.0
2009-10-28 11:40:00,26.64,26.67,26.6,26.62,68800.0,18.6735,18.6945,18.6454,18.6595,68800.0
2009-10-28 11:50:00,26.63,26.66,26.61,26.66,36300.0,18.6665,18.6875,18.6525,18.6875,36300.0
2009-10-28 12:00:00,26.66,26.71,26.65,26.7,35900.0,18.6875,18.7226,18.6805,18.7155,35900.0
2009-10-28 12:10:00,26.7,26.72,26.7,26.71,24400.0,18.7155,18.7296,18.7155,18.7226,24400.0
2009-10-28 12:20:00,26.71,26.76,26.71,26.74,71300.0,18.7226,18.7576,18.7226,18.7436,71300.0
2009-10-28 12:30:00,26.73,26.75,26.63,26.63,71100.0,18.7366,18.7506,18.6665,18.6665,71100.0
2009-10-28 12:40:00,26.63,26.67,26.63,26.66,31000.0,18.6665,18.6945,18.6665,18.6875,31000.0
2009-10-28 12:50:00,26.66,26.67,26.57,26.61,62600.0,18.6875,18.6945,18.6244,18.6525,62600.0
2009-10-28 13:00:00,26.62,26.69,26.61,26.68,36000.0,18.6595,18.7085,18.6525,18.7015,36000.0
2009-10-28 13:10:00,26.68,26.74,26.66,26.68,57000.0,18.7015,18.7436,18.6875,18.7015,57000.0
2009-10-28 13:20:00,26.68,26.7,26.61,26.61,34100.0,18.7015,18.7155,18.6525,18.6525,34100.0
2009-10-28 13:30:00,26.62,26.62,26.57,26.57,22700.0,18.6595,18.6595,18.6244,18.6244,22700.0
2009-10-28 13:40:00,26.57,26.65,26.57,26.58,61000.0,18.6244,18.6805,18.6244,18.6314,61000.0
2009-10-28 13:50:00,26.58,26.58,26.49,26.5,40100.0,18.6314,18.6314,18.5683,18.5753,40100.0
2009-10-28 14:00:00,26.49,26.52,26.45,26.5,32600.0,18.5683,18.5894,18.5403,18.5753,32600.0
2009-10-28 14:10:00,26.49,26.54,26.47,26.5,42800.0,18.5683,18.6034,18.5543,18.5753,42800.0
2009-10-28 14:20:00,26.5,26.52,26.43,26.48,50400.0,18.5753,18.5894,18.5263,18.5613,50400.0
2009-10-28 14:30:00,26.49,26.52,26.47,26.47,33400.0,18.5683,18.5894,18.5543,18.5543,33400.0
2009-10-28 14:40:00,26.47,26.52,26.45,26.49,95100.0,18.5543,18.5894,18.5403,18.5683,95100.0
2009-10-28 14:50:00,26.49,26.5,26.42,26.42,106400.0,18.5683,18.5753,18.5193,18.5193,106400.0
2009-10-28 15:00:00,26.42,26.46,26.41,26.43,91400.0,18.5193,18.5473,18.5123,18.5263,91400.0
2009-10-28 15:10:00,26.43,26.48,26.38,26.4,76300.0,18.5263,18.5613,18.4912,18.5053,76300.0
2009-10-28 15:20:00,26.4,26.42,26.36,26.4,82800.0,18.5053,18.5193,18.4772,18.5053,82800.0
2009-10-28 15:30:00,26.39,26.41,26.3,26.3,67300.0,18.4982,18.5123,18.4352,18.4352,67300.0
2009-10-28 15:40:00,26.3,26.4,26.3,26.4,115600.0,18.4352,18.5053,18.4352,18.5053,115600.0
2009-10-28 15:50:00,26.4,26.4,26.29,26.29,180400.0,18.5053,18.5053,18.4281,18.4281,180400.0
2009-10-29 09:30:00,26.4,26.56,25.67,26.28,124700.0,18.5053,18.6174,17.9936,18.4211,124700.0
2009-10-29 09:40:00,26.3,26.3,26.11,26.22,39600.0,18.4352,18.4352,18.302,18.3791,39600.0
2009-10-29 09:50:00,26.24,26.35,26.18,26.35,36300.0,18.3931,18.4702,18.351,18.4702,36300.0
2009-10-29 10:00:00,26.34,26.44,26.32,26.39,43400.0,18.4632,18.5333,18.4492,18.4982,43400.0
2009-10-29 10:10:00,26.41,26.41,26.25,26.25,24200.0,18.5123,18.5123,18.4001,18.4001,24200.0
2009-10-29 10:20:00,26.25,26.36,26.23,26.25,36100.0,18.4001,18.4772,18.3861,18.4001,36100.0
2009-10-29 10:30:00,26.26,26.27,26.2,26.2,34100.0,18.4071,18.4141,18.3651,18.3651,34100.0
2009-10-29 10:40:00,26.21,26.23,26.18,26.18,18000.0,18.3721,18.3861,18.351,18.351,18000.0
2009-10-29 10:50:00,26.19,26.28,26.17,26.27,33300.0,18.3581,18.4211,18.344,18.4141,33300.0
2009-10-29 11:00:00,26.28,26.36,26.25,26.33,56400.0,18.4211,18.4772,18.4001,18.4562,56400.0
2009-10-29 11:10:00,26.34,26.38,26.3,26.34,69200.0,18.4632,18.4912,18.4352,18.4632,69200.0
2009-10-29 11:20:00,26.34,26.36,26.26,26.28,43300.0,18.4632,18.4772,18.4071,18.4211,43300.0
2009-10-29 11:30:00,26.28,26.32,26.23,26.26,52300.0,18.4211,18.4492,18.3861,18.4071,52300.0
2009-10-29 11:40:00,26.26,26.26,26.13,26.14,85300.0,18.4071,18.4071,18.316,18.323,85300.0
2009-10-29 11:50:00,26.13,26.14,26.03,26.07,141100.0,18.316,18.323,18.2459,18.2739,141100.0
2009-10-29 12:00:00,26.07,26.21,26.07,26.17,75000.0,18.2739,18.3721,18.2739,18.344,75000.0
2009-10-29 12:10:00,26.18,26.19,26.09,26.1,100300.0,18.351,18.3581,18.288,18.295,100300.0
2009-10-29 12:20:00,26.11,26.15,26.08,26.13,49300.0,18.302,18.33,18.2809,18.316,49300.0
2009-10-29 12:30:00,26.12,26.13,26.07,26.07,58200.0,18.309,18.316,18.2739,18.2739,58200.0
2009-10-29 12:40:00,26.08,26.13,26.04,26.11,77100.0,18.2809,18.316,18.2529,18.302,77100.0
2009-10-29 12:50:00,26.12,26.15,26.11,26.11,55500.0,18.309,18.33,18.302,18.302,55500.0
2009-10-29 13:00:00,26.11,26.11,26.04,26.05,63100.0,18.302,18.302,18.2529,18.2599,63100.0
2009-10-29 13:10:00,26.04,26.05,25.99,26.0,136300.0,18.2529,18.2599,18.2179,18.2249,136300.0
2009-10-29 13:20:00,26.01,26.02,25.99,26.01,286500.0,18.2319,18.2389,18.2179,18.2319,286500.0
2009-10-29 13:30:00,26.0,26.07,26.0,26.05,48200.0,18.2249,18.2739,18.2249,18.2599,48200.0
2009-10-29 13:40:00,26.05,26.15,26.05,26.14,55300.0,18.2599,18.33,18.2599,18.323,55300.0
2009-10-29 13:50:00,26.15,26.18,26.14,26.16,39400.0,18.33,18.351,18.323,18.337,39400.0
2009-10-29 14:00:00,26.16,26.2,26.16,26.19,49800.0,18.337,18.3651,18.337,18.3581,49800.0
2009-10-29 14:10:00,26.19,26.24,26.18,26.24,55200.0,18.3581,18.3931,18.351,18.3931,55200.0
2009-10-29 14:20:00,26.23,26.27,26.23,26.27,48600.0,18.3861,18.4141,18.3861,18.4141,48600.0
2009-10-29 14:30:00,26.27,26.33,26.26,26.29,67400.0,18.4141,18.4562,18.4071,18.4281,67400.0
2009-10-29 14:40:00,26.28,26.3,26.25,26.26,57400.0,18.4211,18.4352,18.4001,18.4071,57400.0
2009-10-29 14:50:00,26.25,26.28,26.25,26.27,49700.0,18.4001,18.4211,18.4001,18.4141,49700.0
2009-10-29 15:00:00,26.28,26.34,26.27,26.34,103500.0,18.4211,18.4632,18.4141,18.4632,103500.0
2009-10-29 15:10:00,26.34,26.4,26.33,26.39,135300.0,18.4632,18.5053,18.4562,18.4982,135300.0
2009-10-29 15:20:00,26.38,26.41,26.35,26.36,89000.0,18.4912,18.5123,18.4702,18.4772,89000.0
2009-10-29 15:30:00,26.36,26.36,26.29,26.32,92200.0,18.4772,18.4772,18.4281,18.4492,92200.0
2009-10-29 15:40:00,26.32,26.33,26.26,26.3,149400.0,18.4492,18.4562,18.4071,18.4352,149400.0
2009-10-29 15:50:00,26.3,26.34,26.28,26.32,207000.0,18.4352,18.4632,18.4211,18.4492,207000.0
2009-10-30 09:30:00,26.28,26.44,26.13,26.39,66400.0,18.4211,18.5333,18.316,18.4982,66400.0
2009-10-30 09:40:00,26.41,26.6,26.27,26.47,95800.0,18.5123,18.6454,18.4141,18.5543,95800.0
2009-10-30 09:50:00,26.46,26.46,26.28,26.33,49600.0,18.5473,18.5473,18.4211,18.4562,49600.0
2009-10-30 10:00:00,26.32,26.5,26.32,26.43,86400.0,18.4492,18.5753,18.4492,18.5263,86400.0
2009-10-30 10:10:00,26.43,26.49,26.37,26.42,46700.0,18.5263,18.5683,18.4842,18.5193,46700.0
2009-10-30 10:20:00,26.42,26.49,26.23,26.47,39000.0,18.5193,18.5683,18.3861,18.5543,39000.0
2009-10-30 10:30:00,26.46,26.47,26.4,26.46,37100.0,18.5473,18.5543,18.5053,18.5473,37100.0
2009-10-30 10:40:00,26.47,26.59,26.44,26.57,43400.0,18.5543,18.6384,18.5333,18.6244,43400.0
2009-10-30 10:50:00,26.58,26.58,26.53,26.55,31100.0,18.6314,18.6314,18.5964,18.6104,31100.0
2009-10-30 11:00:00,26.56,26.56,26.47,26.48,51500.0,18.6174,18.6174,18.5543,18.5613,51500.0
2009-10-30 11:10:00,26.49,26.52,26.47,26.5,41900.0,18.5683,18.5894,18.5543,18.5753,41900.0
2009-10-30 11:20:00,26.5,26.55,26.44,26.45,48200.0,18.5753,18.6104,18.5333,18.5403,48200.0
2009-10-30 11:30:00,26.45,26.5,26.32,26.32,86900.0,18.5403,18.5753,18.4492,18.4492,86900.0
2009-10-30 11:40:00,26.32,26.34,26.25,26.31,51800.0,18.4492,18.4632,18.4001,18.4422,51800.0
2009-10-30 11:50:00,26.32,26.36,26.18,26.36,89700.0,18.4492,18.4772,18.351,18.4772,89700.0
2009-10-30 12:00:00,26.36,26.49,26.35,26.48,41700.0,18.4772,18.5683,18.4702,18.5613,41700.0
2009-10-30 12:10:00,26.46,26.49,26.33,26.34,21800.0,18.5473,18.5683,18.4562,18.4632,21800.0
2009-10-30 12:20:00,26.34,26.34,26.1,26.12,69500.0,18.4632,18.4632,18.295,18.309,69500.0
2009-10-30 12:30:00,26.12,26.21,26.12,26.15,56900.0,18.309,18.3721,18.309,18.33,56900.0
2009-10-30 12:40:00,26.15,26.19,25.92,25.97,90800.0,18.33,18.3581,18.1688,18.2038,90800.0
2009-10-30 12:50:00,25.99,26.09,25.99,26.01,46500.0,18.2179,18.288,18.2179,18.2319,46500.0
2009-10-30 13:00:00,26.01,26.15,26.01,26.09,31600.0,18.2319,18.33,18.2319,18.288,31600.0
2009-10-30 13:10:00,26.08,26.16,26.01,26.05,35500.0,18.2809,18.337,18.2319,18.2599,35500.0
2009-10-30 13:20:00,26.04,26.05,26.0,26.04,43200.0,18.2529,18.2599,18.2249,18.2529,43200.0
2009-10-30 13:30:00,26.04,26.06,25.94,26.03,59000.0,18.2529,18.2669,18.1828,18.2459,59000.0
2009-10-30 13:40:00,26.02,26.08,26.01,26.06,33000.0,18.2389,18.2809,18.2319,18.2669,33000.0
2009-10-30 13:50:00,26.06,26.06,25.98,25.99,48100.0,18.2669,18.2669,18.2109,18.2179,48100.0
2009-10-30 14:00:00,25.99,26.11,25.99,26.07,55900.0,18.2179,18.302,18.2179,18.2739,55900.0
2009-10-30 14:10:00,26.06,26.07,25.96,25.98,54600.0,18.2669,18.2739,18.1968,18.2109,54600.0
2009-10-30 14:20:00,25.99,26.03,25.92,25.95,56700.0,18.2179,18.2459,18.1688,18.1898,56700.0
2009-10-30 14:30:00,25.94,25.94,25.8,25.86,56300.0,18.1828,18.1828,18.0847,18.1267,56300.0
2009-10-30 14:40:00,25.87,25.95,25.84,25.92,66600.0,18.1337,18.1898,18.1127,18.1688,66600.0
2009-10-30 14:50:00,25.92,26.02,25.9,25.99,69900.0,18.1688,18.2389,18.1548,18.2179,69900.0
2009-10-30 15:00:00,25.98,25.99,25.91,25.96,124000.0,18.2109,18.2179,18.1618,18.1968,124000.0
2009-10-30 15:10:00,25.96,26.06,25.95,25.96,109100.0,18.1968,18.2669,18.1898,18.1968,109100.0
2009-10-30 15:20:00,25.96,26.06,25.92,26.04,121600.0,18.1968,18.2669,18.1688,18.2529,121600.0
2009-10-30 15:30:00,26.04,26.12,26.02,26.06,135700.0,18.2529,18.309,18.2389,18.2669,135700.0
2009-10-30 15:40:00,26.06,26.14,25.97,26.01,138400.0,18.2669,18.323,18.2038,18.2319,138400.0
2009-10-30 15:50:00,26.01,26.01,25.89,25.91,274800.0,18.2319,18.2319,18.1478,18.1618,274800.0
2009-11-02 09:30:00,25.8,26.13,25.8,26.05,53800.0,18.0847,18.316,18.0847,18.2599,53800.0
2009-11-02 09:40:00,26.04,26.05,25.96,25.99,64300.0,18.2529,18.2599,18.1968,18.2179,64300.0
2009-11-02 09:50:00,25.99,26.03,25.92,25.97,71300.0,18.2179,18.2459,18.1688,18.2038,71300.0
2009-11-02 10:00:00,25.98,26.24,25.98,26.03,53300.0,18.2109,18.3931,18.2109,18.2459,53300.0
2009-11-02 10:10:00,26.03,26.19,26.0,26.18,36200.0,18.2459,18.3581,18.2249,18.351,36200.0
2009-11-02 10:20:00,26.18,26.19,26.07,26.11,58500.0,18.351,18.3581,18.2739,18.302,58500.0
2009-11-02 10:30:00,26.11,26.2,26.1,26.2,35400.0,18.302,18.3651,18.295,18.3651,35400.0
2009-11-02 10:40:00,26.21,26.24,26.1,26.19,63200.0,18.3721,18.3931,18.295,18.3581,63200.0
2009-11-02 10:50:00,26.19,26.19,26.0,26.01,39400.0,18.3581,18.3581,18.2249,18.2319,39400.0
2009-11-02 11:00:00,26.01,26.18,25.98,26.17,37900.0,18.2319,18.351,18.2109,18.344,37900.0
2009-11-02 11:10:00,26.17,26.23,26.09,26.19,42000.0,18.344,18.3861,18.288,18.3581,42000.0
2009-11-02 11:20:00,26.18,26.28,26.11,26.19,73300.0,18.351,18.4211,18.302,18.3581,73300.0
2009-11-02 11:30:00,26.25,26.25,26.14,26.14,24900.0,18.4001,18.4001,18.323,18.323,24900.0
2009-11-02 11:40:00,26.14,26.21,26.13,26.13,26300.0,18.323,18.3721,18.316,18.316,26300.0
2009-11-02 11:50:00,26.14,26.22,26.1,26.18,41000.0,18.323,18.3791,18.295,18.351,41000.0
2009-11-02 12:00:00,26.17,26.19,26.09,26.13,21300.0,18.344,18.3581,18.288,18.316,21300.0
2009-11-02 12:10:00,26.12,26.16,26.07,26.1,29600.0,18.309,18.337,18.2739,18.295,29600.0
2009-11-02 12:20:00,26.1,26.17,26.05,26.13,42100.0,18.295,18.344,18.2599,18.316,42100.0
2009-11-02 12:30:00,26.12,26.15,26.02,26.1,51400.0,18.309,18.33,18.2389,18.295,51400.0
2009-11-02 12:40:00,26.11,26.2,26.05,26.12,114500.0,18.302,18.3651,18.2599,18.309,114500.0
2009-11-02 12:50:00,26.12,26.19,25.96,25.99,225600.0,18.309,18.3581,18.1968,18.2179,225600.0
2009-11-02 13:00:00,25.98,26.08,25.94,26.05,31500.0,18.2109,18.2809,18.1828,18.2599,31500.0
2009-11-02 13:10:00,26.08,26.09,25.97,26.07,44000.0,18.2809,18.288,18.2038,18.2739,44000.0
2009-11-02 13:20:00,26.07,26.1,25.98,25.98,22900.0,18.2739,18.295,18.2109,18.2109,22900.0
2009-11-02 13:30:00,25.99,26.01,25.9,25.98,59300.0,18.2179,18.2319,18.1548,18.2109,59300.0
2009-11-02 13:40:00,25.98,26.01,25.91,25.98,21700.0,18.2109,18.2319,18.1618,18.2109,21700.0
2009-11-02 13:50:00,25.99,26.0,25.9,25.93,36600.0,18.2179,18.2249,18.1548,18.1758,36600.0
2009-11-02 14:00:00,25.92,26.0,25.89,25.91,43000.0,18.1688,18.2249,18.1478,18.1618,43000.0
2009-11-02 14:10:00,25.91,26.03,25.91,25.95,37500.0,18.1618,18.2459,18.1618,18.1898,37500.0
2009-11-02 14:20:00,25.95,26.12,25.95,26.12,32200.0,18.1898,18.309,18.1898,18.309,32200.0
2009-11-02 14:30:00,26.11,26.11,26.04,26.06,36300.0,18.302,18.302,18.2529,18.2669,36300.0
2009-11-02 14:40:00,26.05,26.11,26.02,26.05,30400.0,18.2599,18.302,18.2389,18.2599,30400.0
2009-11-02 14:50:00,26.05,26.1,25.98,26.02,42400.0,18.2599,18.295,18.2109,18.2389,42400.0
2009-11-02 15:00:00,26.03,26.09,25.97,26.0,50800.0,18.2459,18.288,18.2038,18.2249,50800.0
2009-11-02 15:10:00,25.99,26.05,25.97,25.98,59800.0,18.2179,18.2599,18.2038,18.2109,59800.0
2009-11-02 15:20:00,25.97,26.02,25.94,25.99,96800.0,18.2038,18.2389,18.1828,18.2179,96800.0
2009-11-02 15:30:00,26.0,26.12,26.0,26.04,105600.0,18.2249,18.309,18.2249,18.2529,105600.0
2009-11-02 15:40:00,26.04,26.12,26.01,26.04,196900.0,18.2529,18.309,18.2319,18.2529,196900.0
2009-11-02 15:50:00,26.06,26.22,26.02,26.11,266000.0,18.2669,18.3791,18.2389,18.302,266000.0
2009-11-03 09:30:00,26.14,26.32,26.03,26.1,163100.0,18.323,18.4492,18.2459,18.295,163100.0
2009-11-03 09:40:00,26.09,26.11,25.87,25.89,134000.0,18.288,18.302,18.1337,18.1478,134000.0
2009-11-03 09:50:00,25.89,26.04,25.85,25.85,129100.0,18.1478,18.2529,18.1197,18.1197,129100.0
2009-11-03 10:00:00,25.85,25.95,25.82,25.89,116300.0,18.1197,18.1898,18.0987,18.1478,116300.0
2009-11-03 10:10:00,25.9,25.96,25.82,25.94,129400.0,18.1548,18.1968,18.0987,18.1828,129400.0
2009-11-03 10:20:00,25.95,25.98,25.83,25.86,111400.0,18.1898,18.2109,18.1057,18.1267,111400.0
2009-11-03 10:30:00,25.86,26.03,25.86,25.89,62300.0,18.1267,18.2459,18.1267,18.1478,62300.0
2009-11-03 10:40:00,25.89,26.07,25.89,26.0,70700.0,18.1478,18.2739,18.1478,18.2249,70700.0
2009-11-03 10:50:00,26.0,26.04,25.98,26.0,65300.0,18.2249,18.2529,18.2109,18.2249,65300.0
2009-11-03 11:00:00,25.99,26.04,25.95,26.03,72900.0,18.2179,18.2529,18.1898,18.2459,72900.0
2009-11-03 11:10:00,26.03,26.04,25.97,26.01,64700.0,18.2459,18.2529,18.2038,18.2319,64700.0
2009-11-03 11:20:00,26.01,26.02,25.93,25.99,292900.0,18.2319,18.2389,18.1758,18.2179,292900.0
2009-11-03 11:30:00,25.99,26.0,25.81,25.85,159100.0,18.2179,18.2249,18.0917,18.1197,159100.0
2009-11-03 11:40:00,25.86,25.89,25.75,25.77,67900.0,18.1267,18.1478,18.0496,18.0637,67900.0
2009-11-03 11:50:00,25.78,25.85,25.69,25.82,72400.0,18.0707,18.1197,18.0076,18.0987,72400.0
2009-11-03 12:00:00,25.82,25.98,25.81,25.98,53600.0,18.0987,18.2109,18.0917,18.2109,53600.0
2009-11-03 12:10:00,25.98,25.98,25.86,25.86,41500.0,18.2109,18.2109,18.1267,18.1267,41500.0
2009-11-03 12:20:00,25.86,25.98,25.86,25.93,63500.0,18.1267,18.2109,18.1267,18.1758,63500.0
2009-11-03 12:30:00,25.93,26.04,25.92,26.0,102700.0,18.1758,18.2529,18.1688,18.2249,102700.0
2009-11-03 12:40:00,26.01,26.01,25.9,25.97,47100.0,18.2319,18.2319,18.1548,18.2038,47100.0
2009-11-03 12:50:00,25.96,26.05,25.95,25.97,51300.0,18.1968,18.2599,18.1898,18.2038,51300.0
2009-11-03 13:00:00,25.97,26.05,25.91,26.01,43700.0,18.2038,18.2599,18.1618,18.2319,43700.0
2009-11-03 13:10:00,26.02,26.02,25.94,26.0,28700.0,18.2389,18.2389,18.1828,18.2249,28700.0
2009-11-03 13:20:00,26.0,26.06,25.93,25.97,51200.0,18.2249,18.2669,18.1758,18.2038,51200.0
2009-11-03 13:30:00,25.96,26.03,25.96,25.98,47100.0,18.1968,18.2459,18.1968,18.2109,47100.0
2009-11-03 13:40:00,25.99,26.0,25.92,25.99,60500.0,18.2179,18.2249,18.1688,18.2179,60500.0
2009-11-03 13:50:00,25.99,26.1,25.99,26.0,52700.0,18.2179,18.295,18.2179,18.2249,52700.0
2009-11-03 14:00:00,26.02,26.09,26.01,26.08,49600.0,18.2389,18.288,18.2319,18.2809,49600.0
2009-11-03 14:10:00,26.08,26.1,26.05,26.06,45100.0,18.2809,18.295,18.2599,18.2669,45100.0
2009-11-03 14:20:00,26.07,26.09,26.0,26.03,50600.0,18.2739,18.288,18.2249,18.2459,50600.0
2009-11-03 14:30:00,26.04,26.05,25.96,25.96,53500.0,18.2529,18.2599,18.1968,18.1968,53500.0
2009-11-03 14:40:00,25.96,26.05,25.96,26.03,59800.0,18.1968,18.2599,18.1968,18.2459,59800.0
2009-11-03 14:50:00,26.04,26.04,25.93,25.99,90000.0,18.2529,18.2529,18.1758,18.2179,90000.0
2009-11-03 15:00:00,25.99,26.08,25.96,26.05,89500.0,18.2179,18.2809,18.1968,18.2599,89500.0
2009-11-03 15:10:00,26.04,26.11,26.02,26.1,95500.0,18.2529,18.302,18.2389,18.295,95500.0
2009-11-03 15:20:00,26.11,26.16,26.08,26.16,79600.0,18.302,18.337,18.2809,18.337,79600.0
2009-11-03 15:30:00,26.16,26.2,26.14,26.15,101000.0,18.337,18.3651,18.323,18.33,101000.0
2009-11-03 15:40:00,26.15,26.15,26.04,26.04,161900.0,18.33,18.33,18.2529,18.2529,161900.0
2009-11-03 15:50:00,26.04,26.05,26.0,26.03,532600.0,18.2529,18.2599,18.2249,18.2459,532600.0
2009-11-04 09:30:00,26.16,26.42,25.93,26.05,42500.0,18.337,18.5193,18.1758,18.2599,42500.0
2009-11-04 09:40:00,26.05,26.19,26.03,26.19,37600.0,18.2599,18.3581,18.2459,18.3581,37600.0
2009-11-04 09:50:00,26.2,26.32,26.18,26.27,37700.0,18.3651,18.4492,18.351,18.4141,37700.0
2009-11-04 10:00:00,26.28,26.39,26.21,26.39,62400.0,18.4211,18.4982,18.3721,18.4982,62400.0
2009-11-04 10:10:00,26.4,26.56,26.39,26.56,41700.0,18.5053,18.6174,18.4982,18.6174,41700.0
2009-11-04 10:20:00,26.56,26.56,26.52,26.52,15300.0,18.6174,18.6174,18.5894,18.5894,15300.0
2009-11-04 10:30:00,26.53,26.59,26.52,26.56,56400.0,18.5964,18.6384,18.5894,18.6174,56400.0
2009-11-04 10:40:00,26.56,26.61,26.55,26.61,20400.0,18.6174,18.6525,18.6104,18.6525,20400.0
2009-11-04 10:50:00,26.6,26.65,26.6,26.62,26500.0,18.6454,18.6805,18.6454,18.6595,26500.0
2009-11-04 11:00:00,26.62,26.63,26.53,26.63,31200.0,18.6595,18.6665,18.5964,18.6665,31200.0
2009-11-04 11:10:00,26.63,26.67,26.61,26.63,15800.0,18.6665,18.6945,18.6525,18.6665,15800.0
2009-11-04 11:20:00,26.62,26.7,26.62,26.65,29900.0,18.6595,18.7155,18.6595,18.6805,29900.0
2009-11-04 11:30:00,26.65,26.65,26.6,26.64,32800.0,18.6805,18.6805,18.6454,18.6735,32800.0
2009-11-04 11:40:00,26.63,26.68,26.63,26.67,19200.0,18.6665,18.7015,18.6665,18.6945,19200.0
2009-11-04 11:50:00,26.67,26.69,26.66,26.67,25000.0,18.6945,18.7085,18.6875,18.6945,25000.0
2009-11-04 12:00:00,26.67,26.72,26.66,26.68,32500.0,18.6945,18.7296,18.6875,18.7015,32500.0
2009-11-04 12:10:00,26.68,26.71,26.66,26.7,40200.0,18.7015,18.7226,18.6875,18.7155,40200.0
2009-11-04 12:20:00,26.7,26.75,26.69,26.69,31800.0,18.7155,18.7506,18.7085,18.7085,31800.0
2009-11-04 12:30:00,26.68,26.68,26.64,26.66,23200.0,18.7015,18.7015,18.6735,18.6875,23200.0
2009-11-04 12:40:00,26.66,26.67,26.66,26.66,12000.0,18.6875,18.6945,18.6875,18.6875,12000.0
2009-11-04 12:50:00,26.66,26.67,26.65,26.65,11300.0,18.6875,18.6945,18.6805,18.6805,11300.0
2009-11-04 13:00:00,26.65,26.66,26.65,26.66,15600.0,18.6805,18.6875,18.6805,18.6875,15600.0
2009-11-04 13:10:00,26.65,26.68,26.65,26.65,12700.0,18.6805,18.7015,18.6805,18.6805,12700.0
2009-11-04 13:20:00,26.66,26.7,26.65,26.66,19600.0,18.6875,18.7155,18.6805,18.6875,19600.0
2009-11-04 13:30:00,26.65,26.66,26.62,26.63,33200.0,18.6805,18.6875,18.6595,18.6665,33200.0
2009-11-04 13:40:00,26.62,26.63,26.58,26.58,22000.0,18.6595,18.6665,18.6314,18.6314,22000.0
2009-11-04 13:50:00,26.59,26.62,26.58,26.6,19500.0,18.6384,18.6595,18.6314,18.6454,19500.0
2009-11-04 14:00:00,26.6,26.67,26.59,26.67,27400.0,18.6454,18.6945,18.6384,18.6945,27400.0
2009-11-04 14:10:00,26.66,26.78,26.56,26.56,43800.0,18.6875,18.7716,18.6174,18.6174,43800.0
2009-11-04 14:20:00,26.56,26.74,26.49,26.51,95100.0,18.6174,18.7436,18.5683,18.5824,95100.0
2009-11-04 14:30:00,26.51,26.75,26.5,26.67,67700.0,18.5824,18.7506,18.5753,18.6945,67700.0
2009-11-04 14:40:00,26.67,26.82,26.63,26.78,86300.0,18.6945,18.7997,18.6665,18.7716,86300.0
2009-11-04 14:50:00,26.76,26.8,26.66,26.69,83700.0,18.7576,18.7856,18.6875,18.7085,83700.0
2009-11-04 15:00:00,26.69,26.7,26.59,26.6,100200.0,18.7085,18.7155,18.6384,18.6454,100200.0
2009-11-04 15:10:00,26.6,26.65,26.53,26.6,108100.0,18.6454,18.6805,18.5964,18.6454,108100.0
2009-11-04 15:20:00,26.6,26.6,26.52,26.53,79200.0,18.6454,18.6454,18.5894,18.5964,79200.0
2009-11-04 15:30:00,26.54,26.56,26.41,26.49,114800.0,18.6034,18.6174,18.5123,18.5683,114800.0
2009-11-04 15:40:00,26.49,26.5,26.39,26.43,185300.0,18.5683,18.5753,18.4982,18.5263,185300.0
2009-11-04 15:50:00,26.43,26.44,26.36,26.4,248400.0,18.5263,18.5333,18.4772,18.5053,248400.0
2009-11-05 09:30:00,26.54,26.75,26.54,26.7,28800.0,18.6034,18.7506,18.6034,18.7155,28800.0
2009-11-05 09:40:00,26.73,26.82,26.64,26.81,26700.0,18.7366,18.7997,18.6735,18.7926,26700.0
2009-11-05 09:50:00,26.82,26.9,26.78,26.79,40900.0,18.7997,18.8557,18.7716,18.7786,40900.0
2009-11-05 10:00:00,26.79,26.84,26.66,26.67,66800.0,18.7786,18.8137,18.6875,18.6945,66800.0
2009-11-05 10:10:00,26.68,26.69,26.55,26.6,55700.0,18.7015,18.7085,18.6104,18.6454,55700.0
2009-11-05 10:20:00,26.6,26.66,26.56,26.59,36100.0,18.6454,18.6875,18.6174,18.6384,36100.0
2009-11-05 10:30:00,26.59,26.65,26.56,26.63,52400.0,18.6384,18.6805,18.6174,18.6665,52400.0
2009-11-05 10:40:00,26.63,26.64,26.57,26.64,24500.0,18.6665,18.6735,18.6244,18.6735,24500.0
2009-11-05 10:50:00,26.64,26.64,26.55,26.62,60200.0,18.6735,18.6735,18.6104,18.6595,60200.0
2009-11-05 11:00:00,26.62,26.71,26.61,26.69,27400.0,18.6595,18.7226,18.6525,18.7085,27400.0
2009-11-05 11:10:00,26.7,26.7,26.65,26.66,40500.0,18.7155,18.7155,18.6805,18.6875,40500.0
2009-11-05 11:20:00,26.66,26.68,26.65,26.67,44000.0,18.6875,18.7015,18.6805,18.6945,44000.0
2009-11-05 11:30:00,26.67,26.67,26.64,26.64,84900.0,18.6945,18.6945,18.6735,18.6735,84900.0
2009-11-05 11:40:00,26.63,26.67,26.63,26.67,64600.0,18.6665,18.6945,18.6665,18.6945,64600.0
2009-11-05 11:50:00,26.68,26.72,26.63,26.72,64000.0,18.7015,18.7296,18.6665,18.7296,64000.0
2009-11-05 12:00:00,26.72,26.73,26.66,26.66,34700.0,18.7296,18.7366,18.6875,18.6875,34700.0
2009-11-05 12:10:00,26.66,26.7,26.64,26.67,39600.0,18.6875,18.7155,18.6735,18.6945,39600.0
2009-11-05 12:20:00,26.67,26.68,26.63,26.66,51200.0,18.6945,18.7015,18.6665,18.6875,51200.0
2009-11-05 12:30:00,26.66,26.75,26.64,26.71,48700.0,18.6875,18.7506,18.6735,18.7226,48700.0
2009-11-05 12:40:00,26.71,26.74,26.69,26.73,20700.0,18.7226,18.7436,18.7085,18.7366,20700.0
2009-11-05 12:50:00,26.73,26.75,26.72,26.75,31400.0,18.7366,18.7506,18.7296,18.7506,31400.0
2009-11-05 13:00:00,26.75,26.77,26.71,26.72,28300.0,18.7506,18.7646,18.7226,18.7296,28300.0
2009-11-05 13:10:00,26.73,26.76,26.72,26.75,27500.0,18.7366,18.7576,18.7296,18.7506,27500.0
2009-11-05 13:20:00,26.76,26.76,26.7,26.72,16200.0,18.7576,18.7576,18.7155,18.7296,16200.0
2009-11-05 13:30:00,26.72,26.73,26.69,26.71,28700.0,18.7296,18.7366,18.7085,18.7226,28700.0
2009-11-05 13:40:00,26.7,26.75,26.69,26.7,48600.0,18.7155,18.7506,18.7085,18.7155,48600.0
2009-11-05 13:50:00,26.71,26.71,26.66,26.67,26600.0,18.7226,18.7226,18.6875,18.6945,26600.0
2009-11-05 14:00:00,26.67,26.69,26.62,26.65,62100.0,18.6945,18.7085,18.6595,18.6805,62100.0
2009-11-05 14:10:00,26.65,26.67,26.6,26.63,63700.0,18.6805,18.6945,18.6454,18.6665,63700.0
2009-11-05 14:20:00,26.64,26.7,26.63,26.7,35300.0,18.6735,18.7155,18.6665,18.7155,35300.0
2009-11-05 14:30:00,26.7,26.75,26.68,26.74,25600.0,18.7155,18.7506,18.7015,18.7436,25600.0
2009-11-05 14:40:00,26.73,26.77,26.72,26.77,40300.0,18.7366,18.7646,18.7296,18.7646,40300.0
2009-11-05 14:50:00,26.76,26.84,26.76,26.81,28000.0,18.7576,18.8137,18.7576,18.7926,28000.0
2009-11-05 15:00:00,26.81,26.82,26.76,26.78,40000.0,18.7926,18.7997,18.7576,18.7716,40000.0
2009-11-05 15:10:00,26.77,26.87,26.77,26.87,33200.0,18.7646,18.8347,18.7646,18.8347,33200.0
2009-11-05 15:20:00,26.87,26.87,26.8,26.82,46700.0,18.8347,18.8347,18.7856,18.7997,46700.0
2009-11-05 15:30:00,26.81,26.86,26.8,26.83,66200.0,18.7926,18.8277,18.7856,18.8067,66200.0
2009-11-05 15:40:00,26.83,26.85,26.8,26.81,52400.0,18.8067,18.8207,18.7856,18.7926,52400.0
2009-11-05 15:50:00,26.81,26.89,26.8,26.87,130600.0,18.7926,18.8487,18.7856,18.8347,130600.0
2009-11-06 09:30:00,26.71,26.81,26.58,26.72,35100.0,18.7226,18.7926,18.6314,18.7296,35100.0
2009-11-06 09:40:00,26.73,26.92,26.66,26.89,62500.0,18.7366,18.8698,18.6875,18.8487,62500.0
2009-11-06 09:50:00,26.89,27.02,26.86,26.99,101900.0,18.8487,18.9398,18.8277,18.9188,101900.0
2009-11-06 10:00:00,26.98,27.06,26.92,26.99,60900.0,18.9118,18.9679,18.8698,18.9188,60900.0
2009-11-06 10:10:00,26.99,26.99,26.89,26.95,40000.0,18.9188,18.9188,18.8487,18.8908,40000.0
2009-11-06 10:20:00,26.94,26.95,26.78,26.79,33900.0,18.8838,18.8908,18.7716,18.7786,33900.0
2009-11-06 10:30:00,26.79,26.79,26.64,26.71,46500.0,18.7786,18.7786,18.6735,18.7226,46500.0
2009-11-06 10:40:00,26.69,26.72,26.57,26.67,29700.0,18.7085,18.7296,18.6244,18.6945,29700.0
2009-11-06 10:50:00,26.67,26.72,26.63,26.72,22100.0,18.6945,18.7296,18.6665,18.7296,22100.0
2009-11-06 11:00:00,26.71,26.71,26.62,26.67,40900.0,18.7226,18.7226,18.6595,18.6945,40900.0
2009-11-06 11:10:00,26.67,26.67,26.58,26.66,32500.0,18.6945,18.6945,18.6314,18.6875,32500.0
2009-11-06 11:20:00,26.65,26.65,26.54,26.63,45800.0,18.6805,18.6805,18.6034,18.6665,45800.0
2009-11-06 11:30:00,26.63,26.67,26.57,26.57,25200.0,18.6665,18.6945,18.6244,18.6244,25200.0
2009-11-06 11:40:00,26.57,26.63,26.57,26.58,26000.0,18.6244,18.6665,18.6244,18.6314,26000.0
2009-11-06 11:50:00,26.58,26.62,26.56,26.6,28400.0,18.6314,18.6595,18.6174,18.6454,28400.0
2009-11-06 12:00:00,26.6,26.66,26.6,26.63,23700.0,18.6454,18.6875,18.6454,18.6665,23700.0
2009-11-06 12:10:00,26.63,26.71,26.63,26.64,28500.0,18.6665,18.7226,18.6665,18.6735,28500.0
2009-11-06 12:20:00,26.64,26.64,26.59,26.59,20200.0,18.6735,18.6735,18.6384,18.6384,20200.0
2009-11-06 12:30:00,26.59,26.59,26.55,26.57,27700.0,18.6384,18.6384,18.6104,18.6244,27700.0
2009-11-06 12:40:00,26.57,26.58,26.52,26.52,21700.0,18.6244,18.6314,18.5894,18.5894,21700.0
2009-11-06 12:50:00,26.52,26.55,26.47,26.48,40100.0,18.5894,18.6104,18.5543,18.5613,40100.0
2009-11-06 13:00:00,26.48,26.56,26.46,26.56,37200.0,18.5613,18.6174,18.5473,18.6174,37200.0
2009-11-06 13:10:00,26.56,26.61,26.55,26.61,15400.0,18.6174,18.6525,18.6104,18.6525,15400.0
2009-11-06 13:20:00,26.61,26.63,26.6,26.61,19200.0,18.6525,18.6665,18.6454,18.6525,19200.0
2009-11-06 13:30:00,26.61,26.67,26.6,26.63,29300.0,18.6525,18.6945,18.6454,18.6665,29300.0
2009-11-06 13:40:00,26.63,26.64,26.59,26.59,35400.0,18.6665,18.6735,18.6384,18.6384,35400.0
2009-11-06 13:50:00,26.6,26.63,26.6,26.61,21200.0,18.6454,18.6665,18.6454,18.6525,21200.0
2009-11-06 14:00:00,26.62,26.63,26.58,26.63,35900.0,18.6595,18.6665,18.6314,18.6665,35900.0
2009-11-06 14:10:00,26.62,26.64,26.62,26.64,18200.0,18.6595,18.6735,18.6595,18.6735,18200.0
2009-11-06 14:20:00,26.64,26.69,26.63,26.65,25500.0,18.6735,18.7085,18.6665,18.6805,25500.0
2009-11-06 14:30:00,26.65,26.66,26.65,26.66,12400.0,18.6805,18.6875,18.6805,18.6875,12400.0
2009-11-06 14:40:00,26.65,26.66,26.63,26.64,22200.0,18.6805,18.6875,18.6665,18.6735,22200.0
2009-11-06 14:50:00,26.64,26.64,26.61,26.61,26400.0,18.6735,18.6735,18.6525,18.6525,26400.0
2009-11-06 15:00:00,26.62,26.64,26.58,26.64,33700.0,18.6595,18.6735,18.6314,18.6735,33700.0
2009-11-06 15:10:00,26.64,26.67,26.63,26.65,27500.0,18.6735,18.6945,18.6665,18.6805,27500.0
2009-11-06 15:20:00,26.66,26.7,26.65,26.7,34200.0,18.6875,18.7155,18.6805,18.7155,34200.0
2009-11-06 15:30:00,26.71,26.75,26.69,26.7,42100.0,18.7226,18.7506,18.7085,18.7155,42100.0
2009-11-06 15:40:00,26.7,26.71,26.67,26.68,177300.0,18.7155,18.7226,18.6945,18.7015,177300.0
2009-11-06 15:50:00,26.69,26.69,26.65,26.67,230100.0,18.7085,18.7085,18.6805,18.6945,230100.0
2009-11-09 09:30:00,26.79,27.03,26.73,27.03,25400.0,18.7786,18.9469,18.7366,18.9469,25400.0
2009-11-09 09:40:00,27.02,27.12,26.98,27.0,42300.0,18.9398,19.0099,18.9118,18.9258,42300.0
2009-11-09 09:50:00,27.0,27.02,26.91,26.96,20700.0,18.9258,18.9398,18.8627,18.8978,20700.0
2009-11-09 10:00:00,26.97,27.03,26.95,27.01,15300.0,18.9048,18.9469,18.8908,18.9328,15300.0
2009-11-09 10:10:00,27.01,27.03,26.98,27.0,23600.0,18.9328,18.9469,18.9118,18.9258,23600.0
2009-11-09 10:20:00,27.0,27.01,26.95,26.97,8800.0,18.9258,18.9328,18.8908,18.9048,8800.0
2009-11-09 10:30:00,26.97,27.02,26.94,27.01,38700.0,18.9048,18.9398,18.8838,18.9328,38700.0
2009-11-09 10:40:00,27.02,27.05,26.99,27.03,15800.0,18.9398,18.9609,18.9188,18.9469,15800.0
2009-11-09 10:50:00,27.02,27.16,27.02,27.16,29900.0,18.9398,19.038,18.9398,19.038,29900.0
2009-11-09 11:00:00,27.16,27.18,27.13,27.18,41300.0,19.038,19.052,19.017,19.052,41300.0
2009-11-09 11:10:00,27.18,27.22,27.13,27.19,25400.0,19.052,19.08,19.017,19.059,25400.0
2009-11-09 11:20:00,27.19,27.19,27.12,27.16,21000.0,19.059,19.059,19.0099,19.038,21000.0
2009-11-09 11:30:00,27.16,27.17,27.1,27.1,14500.0,19.038,19.045,18.9959,18.9959,14500.0
2009-11-09 11:40:00,27.11,27.12,27.08,27.12,19600.0,19.0029,19.0099,18.9819,19.0099,19600.0
2009-11-09 11:50:00,27.12,27.19,27.12,27.18,24300.0,19.0099,19.059,19.0099,19.052,24300.0
2009-11-09 12:00:00,27.19,27.19,27.17,27.17,10400.0,19.059,19.059,19.045,19.045,10400.0
2009-11-09 12:10:00,27.18,27.18,27.13,27.14,10900.0,19.052,19.052,19.017,19.024,10900.0
2009-11-09 12:20:00,27.13,27.17,27.12,27.16,15300.0,19.017,19.045,19.0099,19.038,15300.0
2009-11-09 12:30:00,27.16,27.16,27.13,27.15,15100.0,19.038,19.038,19.017,19.031,15100.0
2009-11-09 12:40:00,27.15,27.27,27.14,27.26,32200.0,19.031,19.1151,19.024,19.1081,32200.0
2009-11-09 12:50:00,27.25,27.29,27.24,27.29,16600.0,19.1011,19.1291,19.0941,19.1291,16600.0
2009-11-09 13:00:00,27.29,27.31,27.26,27.26,13900.0,19.1291,19.1431,19.1081,19.1081,13900.0
2009-11-09 13:10:00,27.26,27.29,27.25,27.26,16400.0,19.1081,19.1291,19.1011,19.1081,16400.0
2009-11-09 13:20:00,27.27,27.3,27.24,27.3,14700.0,19.1151,19.1361,19.0941,19.1361,14700.0
2009-11-09 13:30:00,27.3,27.33,27.26,27.33,20300.0,19.1361,19.1571,19.1081,19.1571,20300.0
2009-11-09 13:40:00,27.34,27.34,27.3,27.31,16000.0,19.1642,19.1642,19.1361,19.1431,16000.0
2009-11-09 13:50:00,27.32,27.32,27.27,27.31,11600.0,19.1501,19.1501,19.1151,19.1431,11600.0
2009-11-09 14:00:00,27.31,27.32,27.27,27.29,18700.0,19.1431,19.1501,19.1151,19.1291,18700.0
2009-11-09 14:10:00,27.28,27.31,27.26,27.3,172400.0,19.1221,19.1431,19.1081,19.1361,172400.0
2009-11-09 14:20:00,27.3,27.4,27.29,27.39,35000.0,19.1361,19.2062,19.1291,19.1992,35000.0
2009-11-09 14:30:00,27.4,27.48,27.4,27.48,72400.0,19.2062,19.2623,19.2062,19.2623,72400.0
2009-11-09 14:40:00,27.47,27.5,27.46,27.48,26900.0,19.2553,19.2763,19.2483,19.2623,26900.0
2009-11-09 14:50:00,27.47,27.48,27.44,27.46,75400.0,19.2553,19.2623,19.2342,19.2483,75400.0
2009-11-09 15:00:00,27.45,27.46,27.42,27.42,42400.0,19.2413,19.2483,19.2202,19.2202,42400.0
2009-11-09 15:10:00,27.43,27.46,27.41,27.46,109100.0,19.2272,19.2483,19.2132,19.2483,109100.0
2009-11-09 15:20:00,27.46,27.46,27.39,27.41,94600.0,19.2483,19.2483,19.1992,19.2132,94600.0
2009-11-09 15:30:00,27.41,27.44,27.38,27.43,172500.0,19.2132,19.2342,19.1922,19.2272,172500.0
2009-11-09 15:40:00,27.43,27.48,27.43,27.47,193200.0,19.2272,19.2623,19.2272,19.2553,193200.0
2009-11-09 15:50:00,27.47,27.5,27.43,27.47,390700.0,19.2553,19.2763,19.2272,19.2553,390700.0
2009-11-10 09:30:00,27.36,27.5,27.36,27.49,191200.0,19.1782,19.2763,19.1782,19.2693,191200.0
2009-11-10 09:40:00,27.47,27.5,27.4,27.44,52700.0,19.2553,19.2763,19.2062,19.2342,52700.0
2009-11-10 09:50:00,27.44,27.46,27.4,27.45,143300.0,19.2342,19.2483,19.2062,19.2413,143300.0
2009-11-10 10:00:00,27.45,27.52,27.43,27.46,69300.0,19.2413,19.2903,19.2272,19.2483,69300.0
2009-11-10 10:10:00,27.46,27.49,27.4,27.44,62000.0,19.2483,19.2693,19.2062,19.2342,62000.0
2009-11-10 10:20:00,27.45,27.45,27.43,27.43,83400.0,19.2413,19.2413,19.2272,19.2272,83400.0
2009-11-10 10:30:00,27.43,27.46,27.41,27.45,52400.0,19.2272,19.2483,19.2132,19.2413,52400.0
2009-11-10 10:40:00,27.46,27.53,27.46,27.53,96400.0,19.2483,19.2973,19.2483,19.2973,96400.0
2009-11-10 10:50:00,27.52,27.53,27.48,27.5,67300.0,19.2903,19.2973,19.2623,19.2763,67300.0
2009-11-10 11:00:00,27.5,27.5,27.45,27.48,106700.0,19.2763,19.2763,19.2413,19.2623,106700.0
2009-11-10 11:10:00,27.48,27.48,27.42,27.43,42200.0,19.2623,19.2623,19.2202,19.2272,42200.0
2009-11-10 11:20:00,27.42,27.43,27.41,27.42,15700.0,19.2202,19.2272,19.2132,19.2202,15700.0
2009-11-10 11:30:00,27.41,27.5,27.38,27.47,77700.0,19.2132,19.2763,19.1922,19.2553,77700.0
2009-11-10 11:40:00,27.47,27.54,27.46,27.52,59500.0,19.2553,19.3043,19.2483,19.2903,59500.0
2009-11-10 11:50:00,27.51,27.52,27.49,27.49,32600.0,19.2833,19.2903,19.2693,19.2693,32600.0
2009-11-10 12:00:00,27.48,27.55,27.46,27.55,35300.0,19.2623,19.3114,19.2483,19.3114,35300.0
2009-11-10 12:10:00,27.55,27.55,27.49,27.5,77700.0,19.3114,19.3114,19.2693,19.2763,77700.0
2009-11-10 12:20:00,27.5,27.5,27.48,27.48,29200.0,19.2763,19.2763,19.2623,19.2623,29200.0
2009-11-10 12:30:00,27.48,27.53,27.47,27.49,152600.0,19.2623,19.2973,19.2553,19.2693,152600.0
2009-11-10 12:40:00,27.5,27.5,27.48,27.49,18000.0,19.2763,19.2763,19.2623,19.2693,18000.0
2009-11-10 12:50:00,27.49,27.54,27.49,27.5,82700.0,19.2693,19.3043,19.2693,19.2763,82700.0
2009-11-10 13:00:00,27.49,27.5,27.45,27.5,53000.0,19.2693,19.2763,19.2413,19.2763,53000.0
2009-11-10 13:10:00,27.49,27.5,27.44,27.47,39700.0,19.2693,19.2763,19.2342,19.2553,39700.0
2009-11-10 13:20:00,27.47,27.47,27.44,27.45,41300.0,19.2553,19.2553,19.2342,19.2413,41300.0
2009-11-10 13:30:00,27.45,27.47,27.42,27.42,33600.0,19.2413,19.2553,19.2202,19.2202,33600.0
2009-11-10 13:40:00,27.42,27.43,27.38,27.38,18900.0,19.2202,19.2272,19.1922,19.1922,18900.0
2009-11-10 13:50:00,27.38,27.39,27.36,27.38,46500.0,19.1922,19.1992,19.1782,19.1922,46500.0
2009-11-10 14:00:00,27.37,27.38,27.35,27.37,54800.0,19.1852,19.1922,19.1712,19.1852,54800.0
2009-11-10 14:10:00,27.37,27.37,27.33,27.35,107400.0,19.1852,19.1852,19.1571,19.1712,107400.0
2009-11-10 14:20:00,27.34,27.4,27.33,27.4,64700.0,19.1642,19.2062,19.1571,19.2062,64700.0
2009-11-10 14:30:00,27.4,27.42,27.38,27.4,213800.0,19.2062,19.2202,19.1922,19.2062,213800.0
2009-11-10 14:40:00,27.4,27.42,27.39,27.4,36400.0,19.2062,19.2202,19.1992,19.2062,36400.0
2009-11-10 14:50:00,27.39,27.4,27.38,27.4,17600.0,19.1992,19.2062,19.1922,19.2062,17600.0
2009-11-10 15:00:00,27.39,27.41,27.37,27.41,69800.0,19.1992,19.2132,19.1852,19.2132,69800.0
2009-11-10 15:10:00,27.41,27.51,27.4,27.45,72000.0,19.2132,19.2833,19.2062,19.2413,72000.0
2009-11-10 15:20:00,27.46,27.46,27.43,27.44,21300.0,19.2483,19.2483,19.2272,19.2342,21300.0
2009-11-10 15:30:00,27.43,27.46,27.43,27.45,45500.0,19.2272,19.2483,19.2272,19.2413,45500.0
2009-11-10 15:40:00,27.44,27.47,27.43,27.46,55800.0,19.2342,19.2553,19.2272,19.2483,55800.0
2009-11-10 15:50:00,27.46,27.46,27.43,27.45,126900.0,19.2483,19.2483,19.2272,19.2413,126900.0
2009-11-11 09:30:00,27.57,27.75,27.52,27.75,48100.0,19.3254,19.4515,19.2903,19.4515,48100.0
2009-11-11 09:40:00,27.74,27.8,27.7,27.8,35500.0,19.4445,19.4866,19.4165,19.4866,35500.0
2009-11-11 09:50:00,27.8,27.85,27.79,27.83,33700.0,19.4866,19.5216,19.4796,19.5076,33700.0
2009-11-11 10:00:00,27.83,27.9,27.81,27.9,40300.0,19.5076,19.5567,19.4936,19.5567,40300.0
2009-11-11 10:10:00,27.9,28.09,27.9,28.06,95000.0,19.5567,19.6899,19.5567,19.6688,95000.0
2009-11-11 10:20:00,28.05,28.05,27.92,27.93,35300.0,19.6618,19.6618,19.5707,19.5777,35300.0
2009-11-11 10:30:00,27.94,27.94,27.84,27.84,32400.0,19.5847,19.5847,19.5146,19.5146,32400.0
2009-11-11 10:40:00,27.84,27.87,27.68,27.71,39900.0,19.5146,19.5357,19.4025,19.4235,39900.0
2009-11-11 10:50:00,27.71,27.71,27.58,27.61,44600.0,19.4235,19.4235,19.3324,19.3534,44600.0
2009-11-11 11:00:00,27.61,27.64,27.49,27.49,23100.0,19.3534,19.3744,19.2693,19.2693,23100.0
2009-11-11 11:10:00,27.49,27.51,27.46,27.51,33500.0,19.2693,19.2833,19.2483,19.2833,33500.0
2009-11-11 11:20:00,27.52,27.56,27.47,27.55,40600.0,19.2903,19.3184,19.2553,19.3114,40600.0
2009-11-11 11:30:00,27.55,27.58,27.51,27.52,36500.0,19.3114,19.3324,19.2833,19.2903,36500.0
2009-11-11 11:40:00,27.52,27.52,27.47,27.47,23000.0,19.2903,19.2903,19.2553,19.2553,23000.0
2009-11-11 11:50:00,27.47,27.47,27.4,27.45,36500.0,19.2553,19.2553,19.2062,19.2413,36500.0
2009-11-11 12:00:00,27.45,27.48,27.44,27.48,24500.0,19.2413,19.2623,19.2342,19.2623,24500.0
2009-11-11 12:10:00,27.49,27.5,27.45,27.48,30400.0,19.2693,19.2763,19.2413,19.2623,30400.0
2009-11-11 12:20:00,27.48,27.51,27.48,27.51,11500.0,19.2623,19.2833,19.2623,19.2833,11500.0
2009-11-11 12:30:00,27.52,27.58,27.52,27.56,14400.0,19.2903,19.3324,19.2903,19.3184,14400.0
2009-11-11 12:40:00,27.55,27.58,27.53,27.54,21300.0,19.3114,19.3324,19.2973,19.3043,21300.0
2009-11-11 12:50:00,27.54,27.54,27.52,27.52,7700.0,19.3043,19.3043,19.2903,19.2903,7700.0
2009-11-11 13:00:00,27.52,27.53,27.5,27.52,19000.0,19.2903,19.2973,19.2763,19.2903,19000.0
2009-11-11 13:10:00,27.52,27.53,27.48,27.49,23000.0,19.2903,19.2973,19.2623,19.2693,23000.0
2009-11-11 13:20:00,27.49,27.5,27.48,27.49,17100.0,19.2693,19.2763,19.2623,19.2693,17100.0
2009-11-11 13:30:00,27.49,27.5,27.43,27.45,36300.0,19.2693,19.2763,19.2272,19.2413,36300.0
2009-11-11 13:40:00,27.45,27.46,27.42,27.44,41800.0,19.2413,19.2483,19.2202,19.2342,41800.0
2009-11-11 13:50:00,27.45,27.46,27.41,27.45,29300.0,19.2413,19.2483,19.2132,19.2413,29300.0
2009-11-11 14:00:00,27.45,27.54,27.45,27.53,32500.0,19.2413,19.3043,19.2413,19.2973,32500.0
2009-11-11 14:10:00,27.53,27.54,27.52,27.54,32700.0,19.2973,19.3043,19.2903,19.3043,32700.0
2009-11-11 14:20:00,27.54,27.54,27.48,27.5,22000.0,19.3043,19.3043,19.2623,19.2763,22000.0
2009-11-11 14:30:00,27.5,27.54,27.49,27.51,29400.0,19.2763,19.3043,19.2693,19.2833,29400.0
2009-11-11 14:40:00,27.52,27.52,27.49,27.5,27100.0,19.2903,19.2903,19.2693,19.2763,27100.0
2009-11-11 14:50:00,27.5,27.55,27.5,27.52,21900.0,19.2763,19.3114,19.2763,19.2903,21900.0
2009-11-11 15:00:00,27.52,27.55,27.5,27.53,39700.0,19.2903,19.3114,19.2763,19.2973,39700.0
2009-11-11 15:10:00,27.54,27.54,27.48,27.51,40400.0,19.3043,19.3043,19.2623,19.2833,40400.0
2009-11-11 15:20:00,27.51,27.52,27.49,27.51,31000.0,19.2833,19.2903,19.2693,19.2833,31000.0
2009-11-11 15:30:00,27.51,27.56,27.51,27.54,51100.0,19.2833,19.3184,19.2833,19.3043,51100.0
2009-11-11 15:40:00,27.54,27.57,27.5,27.57,70700.0,19.3043,19.3254,19.2763,19.3254,70700.0
2009-11-11 15:50:00,27.57,27.6,27.56,27.57,112000.0,19.3254,19.3464,19.3184,19.3254,112000.0
2009-11-12 09:30:00,27.54,27.56,27.3,27.3,31200.0,19.3043,19.3184,19.1361,19.1361,31200.0
2009-11-12 09:40:00,27.31,27.36,27.25,27.3,38800.0,19.1431,19.1782,19.1011,19.1361,38800.0
2009-11-12 09:50:00,27.3,27.43,27.27,27.38,47100.0,19.1361,19.2272,19.1151,19.1922,47100.0
2009-11-12 10:00:00,27.38,27.4,27.31,27.34,27300.0,19.1922,19.2062,19.1431,19.1642,27300.0
2009-11-12 10:10:00,27.34,27.36,27.24,27.27,18900.0,19.1642,19.1782,19.0941,19.1151,18900.0
2009-11-12 10:20:00,27.27,27.36,27.26,27.31,39600.0,19.1151,19.1782,19.1081,19.1431,39600.0
2009-11-12 10:30:00,27.31,27.32,27.27,27.28,32400.0,19.1431,19.1501,19.1151,19.1221,32400.0
2009-11-12 10:40:00,27.27,27.31,27.27,27.29,21300.0,19.1151,19.1431,19.1151,19.1291,21300.0
2009-11-12 10:50:00,27.3,27.31,27.17,27.2,47000.0,19.1361,19.1431,19.045,19.066,47000.0
2009-11-12 11:00:00,27.2,27.21,27.17,27.18,52700.0,19.066,19.073,19.045,19.052,52700.0
2009-11-12 11:10:00,27.18,27.22,27.11,27.21,29500.0,19.052,19.08,19.0029,19.073,29500.0
2009-11-12 11:20:00,27.22,27.23,27.19,27.22,25100.0,19.08,19.087,19.059,19.08,25100.0
2009-11-12 11:30:00,27.21,27.23,27.17,27.2,35200.0,19.073,19.087,19.045,19.066,35200.0
2009-11-12 11:40:00,27.19,27.22,27.17,27.2,25300.0,19.059,19.08,19.045,19.066,25300.0
2009-11-12 11:50:00,27.19,27.22,27.18,27.21,26900.0,19.059,19.08,19.052,19.073,26900.0
2009-11-12 12:00:00,27.22,27.24,27.2,27.24,14000.0,19.08,19.0941,19.066,19.0941,14000.0
2009-11-12 12:10:00,27.24,27.26,27.2,27.21,26300.0,19.0941,19.1081,19.066,19.073,26300.0
2009-11-12 12:20:00,27.21,27.21,27.19,27.2,10900.0,19.073,19.073,19.059,19.066,10900.0
2009-11-12 12:30:00,27.2,27.2,27.16,27.17,21700.0,19.066,19.066,19.038,19.045,21700.0
2009-11-12 12:40:00,27.17,27.19,27.16,27.18,8300.0,19.045,19.059,19.038,19.052,8300.0
2009-11-12 12:50:00,27.18,27.23,27.16,27.17,18900.0,19.052,19.087,19.038,19.045,18900.0
2009-11-12 13:00:00,27.16,27.17,27.09,27.11,31300.0,19.038,19.045,18.9889,19.0029,31300.0
2009-11-12 13:10:00,27.12,27.17,27.09,27.15,22300.0,19.0099,19.045,18.9889,19.031,22300.0
2009-11-12 13:20:00,27.16,27.16,27.14,27.15,13200.0,19.038,19.038,19.024,19.031,13200.0
2009-11-12 13:30:00,27.15,27.17,27.14,27.16,18100.0,19.031,19.045,19.024,19.038,18100.0
2009-11-12 13:40:00,27.15,27.16,27.11,27.15,23900.0,19.031,19.038,19.0029,19.031,23900.0
2009-11-12 13:50:00,27.15,27.15,27.11,27.12,12100.0,19.031,19.031,19.0029,19.0099,12100.0
2009-11-12 14:00:00,27.11,27.13,27.08,27.12,29800.0,19.0029,19.017,18.9819,19.0099,29800.0
2009-11-12 14:10:00,27.12,27.14,27.09,27.13,37200.0,19.0099,19.024,18.9889,19.017,37200.0
2009-11-12 14:20:00,27.12,27.15,27.11,27.14,33900.0,19.0099,19.031,19.0029,19.024,33900.0
2009-11-12 14:30:00,27.15,27.16,27.14,27.15,24700.0,19.031,19.038,19.024,19.031,24700.0
2009-11-12 14:40:00,27.15,27.16,27.1,27.1,33600.0,19.031,19.038,18.9959,18.9959,33600.0
2009-11-12 14:50:00,27.1,27.11,27.09,27.1,77900.0,18.9959,19.0029,18.9889,18.9959,77900.0
2009-11-12 15:00:00,27.11,27.11,27.05,27.07,33300.0,19.0029,19.0029,18.9609,18.9749,33300.0
2009-11-12 15:10:00,27.06,27.1,27.05,27.1,25900.0,18.9679,18.9959,18.9609,18.9959,25900.0
2009-11-12 15:20:00,27.1,27.1,27.07,27.08,50100.0,18.9959,18.9959,18.9749,18.9819,50100.0
2009-11-12 15:30:00,27.09,27.12,27.03,27.04,47800.0,18.9889,19.0099,18.9469,18.9539,47800.0
2009-11-12 15:40:00,27.04,27.06,27.03,27.03,54300.0,18.9539,18.9679,18.9469,18.9469,54300.0
2009-11-12 15:50:00,27.02,27.07,27.02,27.05,195000.0,18.9398,18.9749,18.9398,18.9609,195000.0
2009-11-13 09:30:00,27.02,27.17,26.98,27.11,33100.0,18.9398,19.045,18.9118,19.0029,33100.0
2009-11-13 09:40:00,27.11,27.23,27.08,27.2,41200.0,19.0029,19.087,18.9819,19.066,41200.0
2009-11-13 09:50:00,27.2,27.3,27.11,27.15,99900.0,19.066,19.1361,19.0029,19.031,99900.0
2009-11-13 10:00:00,27.15,27.28,27.13,27.23,50900.0,19.031,19.1221,19.017,19.087,50900.0
2009-11-13 10:10:00,27.23,27.31,27.2,27.29,33900.0,19.087,19.1431,19.066,19.1291,33900.0
2009-11-13 10:20:00,27.29,27.36,27.26,27.27,34400.0,19.1291,19.1782,19.1081,19.1151,34400.0
2009-11-13 10:30:00,27.27,27.32,27.23,27.28,28800.0,19.1151,19.1501,19.087,19.1221,28800.0
2009-11-13 10:40:00,27.29,27.33,27.28,27.28,85400.0,19.1291,19.1571,19.1221,19.1221,85400.0
2009-11-13 10:50:00,27.28,27.33,27.28,27.3,47300.0,19.1221,19.1571,19.1221,19.1361,47300.0
2009-11-13 11:00:00,27.3,27.4,27.29,27.38,51900.0,19.1361,19.2062,19.1291,19.1922,51900.0
2009-11-13 11:10:00,27.37,27.37,27.31,27.35,27000.0,19.1852,19.1852,19.1431,19.1712,27000.0
2009-11-13 11:20:00,27.34,27.36,27.31,27.31,25400.0,19.1642,19.1782,19.1431,19.1431,25400.0
2009-11-13 11:30:00,27.31,27.35,27.3,27.33,28000.0,19.1431,19.1712,19.1361,19.1571,28000.0
2009-11-13 11:40:00,27.34,27.35,27.28,27.3,35400.0,19.1642,19.1712,19.1221,19.1361,35400.0
2009-11-13 11:50:00,27.3,27.32,27.27,27.3,39500.0,19.1361,19.1501,19.1151,19.1361,39500.0
2009-11-13 12:00:00,27.3,27.38,27.3,27.34,35700.0,19.1361,19.1922,19.1361,19.1642,35700.0
2009-11-13 12:10:00,27.34,27.39,27.33,27.35,24700.0,19.1642,19.1992,19.1571,19.1712,24700.0
2009-11-13 12:20:00,27.35,27.37,27.34,27.34,58000.0,19.1712,19.1852,19.1642,19.1642,58000.0
2009-11-13 12:30:00,27.35,27.36,27.31,27.31,53700.0,19.1712,19.1782,19.1431,19.1431,53700.0
2009-11-13 12:40:00,27.31,27.33,27.3,27.32,36700.0,19.1431,19.1571,19.1361,19.1501,36700.0
2009-11-13 12:50:00,27.32,27.33,27.29,27.3,79800.0,19.1501,19.1571,19.1291,19.1361,79800.0
2009-11-13 13:00:00,27.3,27.35,27.29,27.35,33500.0,19.1361,19.1712,19.1291,19.1712,33500.0
2009-11-13 13:10:00,27.34,27.36,27.32,27.34,29200.0,19.1642,19.1782,19.1501,19.1642,29200.0
2009-11-13 13:20:00,27.35,27.41,27.35,27.4,41800.0,19.1712,19.2132,19.1712,19.2062,41800.0
2009-11-13 13:30:00,27.41,27.41,27.36,27.38,20900.0,19.2132,19.2132,19.1782,19.1922,20900.0
2009-11-13 13:40:00,27.37,27.38,27.32,27.32,24500.0,19.1852,19.1922,19.1501,19.1501,24500.0
2009-11-13 13:50:00,27.32,27.35,27.31,27.34,31300.0,19.1501,19.1712,19.1431,19.1642,31300.0
2009-11-13 14:00:00,27.35,27.36,27.3,27.3,28400.0,19.1712,19.1782,19.1361,19.1361,28400.0
2009-11-13 14:10:00,27.3,27.34,27.3,27.32,57600.0,19.1361,19.1642,19.1361,19.1501,57600.0
2009-11-13 14:20:00,27.32,27.33,27.28,27.29,53300.0,19.1501,19.1571,19.1221,19.1291,53300.0
2009-11-13 14:30:00,27.3,27.3,27.17,27.21,70200.0,19.1361,19.1361,19.045,19.073,70200.0
2009-11-13 14:40:00,27.2,27.52,27.19,27.42,309500.0,19.066,19.2903,19.059,19.2202,309500.0
2009-11-13 14:50:00,27.42,27.42,27.35,27.35,39000.0,19.2202,19.2202,19.1712,19.1712,39000.0
2009-11-13 15:00:00,27.36,27.43,27.34,27.43,79200.0,19.1782,19.2272,19.1642,19.2272,79200.0
2009-11-13 15:10:00,27.43,27.44,27.37,27.42,98800.0,19.2272,19.2342,19.1852,19.2202,98800.0
2009-11-13 15:20:00,27.42,27.49,27.37,27.47,120700.0,19.2202,19.2693,19.1852,19.2553,120700.0
2009-11-13 15:30:00,27.46,27.54,27.45,27.54,133900.0,19.2483,19.3043,19.2413,19.3043,133900.0
2009-11-13 15:40:00,27.54,27.55,27.5,27.54,125500.0,19.3043,19.3114,19.2763,19.3043,125500.0
2009-11-13 15:50:00,27.54,27.56,27.52,27.53,243100.0,19.3043,19.3184,19.2903,19.2973,243100.0
2009-11-16 09:30:00,27.59,27.79,27.59,27.72,34200.0,19.3394,19.4796,19.3394,19.4305,34200.0
2009-11-16 09:40:00,27.71,27.83,27.69,27.83,21100.0,19.4235,19.5076,19.4095,19.5076,21100.0
2009-11-16 09:50:00,27.83,27.93,27.82,27.9,19200.0,19.5076,19.5777,19.5006,19.5567,19200.0
2009-11-16 10:00:00,27.89,27.95,27.89,27.94,29300.0,19.5497,19.5917,19.5497,19.5847,29300.0
2009-11-16 10:10:00,27.93,27.99,27.92,27.99,28500.0,19.5777,19.6198,19.5707,19.6198,28500.0
2009-11-16 10:20:00,27.98,27.99,27.93,27.93,17000.0,19.6128,19.6198,19.5777,19.5777,17000.0
2009-11-16 10:30:00,27.93,27.93,27.89,27.92,24300.0,19.5777,19.5777,19.5497,19.5707,24300.0
2009-11-16 10:40:00,27.92,27.92,27.89,27.9,19000.0,19.5707,19.5707,19.5497,19.5567,19000.0
2009-11-16 10:50:00,27.9,27.92,27.89,27.91,11700.0,19.5567,19.5707,19.5497,19.5637,11700.0
2009-11-16 11:00:00,27.91,27.91,27.89,27.9,7600.0,19.5637,19.5637,19.5497,19.5567,7600.0
2009-11-16 11:10:00,27.89,27.9,27.87,27.88,19300.0,19.5497,19.5567,19.5357,19.5427,19300.0
2009-11-16 11:20:00,27.88,27.92,27.88,27.89,13200.0,19.5427,19.5707,19.5427,19.5497,13200.0
2009-11-16 11:30:00,27.88,27.96,27.88,27.9,21200.0,19.5427,19.5987,19.5427,19.5567,21200.0
2009-11-16 11:40:00,27.89,27.9,27.87,27.87,19600.0,19.5497,19.5567,19.5357,19.5357,19600.0
2009-11-16 11:50:00,27.87,27.9,27.85,27.89,17500.0,19.5357,19.5567,19.5216,19.5497,17500.0
2009-11-16 12:00:00,27.9,27.92,27.89,27.91,12200.0,19.5567,19.5707,19.5497,19.5637,12200.0
2009-11-16 12:10:00,27.91,27.91,27.8,27.84,73000.0,19.5637,19.5637,19.4866,19.5146,73000.0
2009-11-16 12:20:00,27.84,27.86,27.77,27.86,26000.0,19.5146,19.5287,19.4656,19.5287,26000.0
2009-11-16 12:30:00,27.86,27.96,27.86,27.95,32000.0,19.5287,19.5987,19.5287,19.5917,32000.0
2009-11-16 12:40:00,27.94,28.0,27.94,28.0,37500.0,19.5847,19.6268,19.5847,19.6268,37500.0
2009-11-16 12:50:00,28.0,28.0,27.98,27.99,23200.0,19.6268,19.6268,19.6128,19.6198,23200.0
2009-11-16 13:00:00,27.99,27.99,27.91,27.92,89700.0,19.6198,19.6198,19.5637,19.5707,89700.0
2009-11-16 13:10:00,27.91,27.93,27.9,27.9,16400.0,19.5637,19.5777,19.5567,19.5567,16400.0
2009-11-16 13:20:00,27.9,27.91,27.9,27.91,4200.0,19.5567,19.5637,19.5567,19.5637,4200.0
2009-11-16 13:30:00,27.9,28.0,27.9,27.98,22600.0,19.5567,19.6268,19.5567,19.6128,22600.0
2009-11-16 13:40:00,27.98,28.01,27.97,28.0,19500.0,19.6128,19.6338,19.6058,19.6268,19500.0
2009-11-16 13:50:00,28.0,28.03,28.0,28.02,14100.0,19.6268,19.6478,19.6268,19.6408,14100.0
2009-11-16 14:00:00,28.02,28.07,28.01,28.04,32200.0,19.6408,19.6759,19.6338,19.6548,32200.0
2009-11-16 14:10:00,28.05,28.05,28.0,28.01,24900.0,19.6618,19.6618,19.6268,19.6338,24900.0
2009-11-16 14:20:00,28.01,28.01,27.98,27.99,20100.0,19.6338,19.6338,19.6128,19.6198,20100.0
2009-11-16 14:30:00,27.98,27.99,27.92,27.92,48800.0,19.6128,19.6198,19.5707,19.5707,48800.0
2009-11-16 14:40:00,27.92,27.94,27.91,27.94,24700.0,19.5707,19.5847,19.5637,19.5847,24700.0
2009-11-16 14:50:00,27.93,27.94,27.9,27.91,26000.0,19.5777,19.5847,19.5567,19.5637,26000.0
2009-11-16 15:00:00,27.9,27.92,27.85,27.88,40600.0,19.5567,19.5707,19.5216,19.5427,40600.0
2009-11-16 15:10:00,27.87,27.88,27.82,27.82,28900.0,19.5357,19.5427,19.5006,19.5006,28900.0
2009-11-16 15:20:00,27.81,27.89,27.8,27.85,36600.0,19.4936,19.5497,19.4866,19.5216,36600.0
2009-11-16 15:30:00,27.84,27.91,27.82,27.91,36500.0,19.5146,19.5637,19.5006,19.5637,36500.0
2009-11-16 15:40:00,27.91,27.97,27.89,27.94,83800.0,19.5637,19.6058,19.5497,19.5847,83800.0
2009-11-16 15:50:00,27.93,28.0,27.93,27.98,126600.0,19.5777,19.6268,19.5777,19.6128,126600.0
2009-11-17 09:30:00,28.13,28.13,28.0,28.06,54100.0,19.7179,19.7179,19.6268,19.6688,54100.0
2009-11-17 09:40:00,28.06,28.1,28.0,28.1,49100.0,19.6688,19.6969,19.6268,19.6969,49100.0
2009-11-17 09:50:00,28.1,28.15,27.95,27.96,40300.0,19.6969,19.7319,19.5917,19.5987,40300.0
2009-11-17 10:00:00,27.95,27.98,27.9,27.94,28900.0,19.5917,19.6128,19.5567,19.5847,28900.0
2009-11-17 10:10:00,27.94,28.04,27.91,28.04,30700.0,19.5847,19.6548,19.5637,19.6548,30700.0
2009-11-17 10:20:00,28.03,28.1,28.03,28.1,40100.0,19.6478,19.6969,19.6478,19.6969,40100.0
2009-11-17 10:30:00,28.1,28.1,28.01,28.01,38200.0,19.6969,19.6969,19.6338,19.6338,38200.0
2009-11-17 10:40:00,28.02,28.02,27.99,28.02,21400.0,19.6408,19.6408,19.6198,19.6408,21400.0
2009-11-17 10:50:00,28.01,28.14,27.99,28.14,31500.0,19.6338,19.7249,19.6198,19.7249,31500.0
2009-11-17 11:00:00,28.14,28.17,28.11,28.17,31400.0,19.7249,19.7459,19.7039,19.7459,31400.0
2009-11-17 11:10:00,28.17,28.17,28.07,28.09,24400.0,19.7459,19.7459,19.6759,19.6899,24400.0
2009-11-17 11:20:00,28.09,28.14,28.08,28.14,19100.0,19.6899,19.7249,19.6829,19.7249,19100.0
2009-11-17 11:30:00,28.14,28.14,28.09,28.1,17500.0,19.7249,19.7249,19.6899,19.6969,17500.0
2009-11-17 11:40:00,28.1,28.11,28.08,28.11,15400.0,19.6969,19.7039,19.6829,19.7039,15400.0
2009-11-17 11:50:00,28.11,28.16,28.1,28.12,27700.0,19.7039,19.7389,19.6969,19.7109,27700.0
2009-11-17 12:00:00,28.12,28.14,28.11,28.13,12300.0,19.7109,19.7249,19.7039,19.7179,12300.0
2009-11-17 12:10:00,28.14,28.15,28.11,28.15,40300.0,19.7249,19.7319,19.7039,19.7319,40300.0
2009-11-17 12:20:00,28.14,28.19,28.14,28.16,26200.0,19.7249,19.76,19.7249,19.7389,26200.0
2009-11-17 12:30:00,28.16,28.26,28.16,28.26,62200.0,19.7389,19.809,19.7389,19.809,62200.0
2009-11-17 12:40:00,28.25,28.26,28.25,28.25,32500.0,19.802,19.809,19.802,19.802,32500.0
2009-11-17 12:50:00,28.26,28.26,28.25,28.26,18800.0,19.809,19.809,19.802,19.809,18800.0
2009-11-17 13:00:00,28.25,28.29,28.24,28.26,67100.0,19.802,19.8301,19.795,19.809,67100.0
2009-11-17 13:10:00,28.26,28.33,28.26,28.33,49600.0,19.809,19.8581,19.809,19.8581,49600.0
2009-11-17 13:20:00,28.33,28.33,28.25,28.26,28800.0,19.8581,19.8581,19.802,19.809,28800.0
2009-11-17 13:30:00,28.25,28.26,28.25,28.25,19400.0,19.802,19.809,19.802,19.802,19400.0
2009-11-17 13:40:00,28.25,28.27,28.25,28.27,17400.0,19.802,19.816,19.802,19.816,17400.0
2009-11-17 13:50:00,28.27,28.27,28.24,28.25,43900.0,19.816,19.816,19.795,19.802,43900.0
2009-11-17 14:00:00,28.25,28.26,28.25,28.25,14500.0,19.802,19.809,19.802,19.802,14500.0
2009-11-17 14:10:00,28.25,28.26,28.25,28.26,23600.0,19.802,19.809,19.802,19.809,23600.0
2009-11-17 14:20:00,28.25,28.26,28.25,28.26,23100.0,19.802,19.809,19.802,19.809,23100.0
2009-11-17 14:30:00,28.25,28.26,28.25,28.25,20600.0,19.802,19.809,19.802,19.802,20600.0
2009-11-17 14:40:00,28.25,28.26,28.25,28.25,22200.0,19.802,19.809,19.802,19.802,22200.0
2009-11-17 14:50:00,28.25,28.26,28.25,28.25,33100.0,19.802,19.809,19.802,19.802,33100.0
2009-11-17 15:00:00,28.26,28.26,28.25,28.25,62500.0,19.809,19.809,19.802,19.802,62500.0
2009-11-17 15:10:00,28.25,28.26,28.25,28.25,30700.0,19.802,19.809,19.802,19.802,30700.0
2009-11-17 15:20:00,28.26,28.26,28.25,28.25,47200.0,19.809,19.809,19.802,19.802,47200.0
2009-11-17 15:30:00,28.25,28.32,28.25,28.31,136700.0,19.802,19.8511,19.802,19.8441,136700.0
2009-11-17 15:40:00,28.31,28.37,28.3,28.34,132500.0,19.8441,19.8861,19.8371,19.8651,132500.0
2009-11-17 15:50:00,28.35,28.36,28.3,28.31,133900.0,19.8721,19.8791,19.8371,19.8441,133900.0
2009-11-18 09:30:00,28.39,28.4,28.16,28.21,60900.0,19.9002,19.9072,19.7389,19.774,60900.0
2009-11-18 09:40:00,28.2,28.26,28.2,28.2,37900.0,19.767,19.809,19.767,19.767,37900.0
2009-11-18 09:50:00,28.2,28.22,28.2,28.2,52600.0,19.767,19.781,19.767,19.767,52600.0
2009-11-18 10:00:00,28.2,28.22,28.19,28.2,25200.0,19.767,19.781,19.76,19.767,25200.0
2009-11-18 10:10:00,28.2,28.2,28.11,28.14,59300.0,19.767,19.767,19.7039,19.7249,59300.0
2009-11-18 10:20:00,28.13,28.15,28.11,28.13,12800.0,19.7179,19.7319,19.7039,19.7179,12800.0
2009-11-18 10:30:00,28.13,28.17,28.09,28.17,25200.0,19.7179,19.7459,19.6899,19.7459,25200.0
2009-11-18 10:40:00,28.17,28.18,28.15,28.16,18200.0,19.7459,19.753,19.7319,19.7389,18200.0
2009-11-18 10:50:00,28.16,28.17,28.11,28.12,10900.0,19.7389,19.7459,19.7039,19.7109,10900.0
2009-11-18 11:00:00,28.13,28.17,28.11,28.13,18200.0,19.7179,19.7459,19.7039,19.7179,18200.0
2009-11-18 11:10:00,28.14,28.15,28.08,28.1,15200.0,19.7249,19.7319,19.6829,19.6969,15200.0
2009-11-18 11:20:00,28.09,28.11,28.09,28.09,11900.0,19.6899,19.7039,19.6899,19.6899,11900.0
2009-11-18 11:30:00,28.09,28.1,28.08,28.08,8300.0,19.6899,19.6969,19.6829,19.6829,8300.0
2009-11-18 11:40:00,28.09,28.15,28.08,28.15,13300.0,19.6899,19.7319,19.6829,19.7319,13300.0
2009-11-18 11:50:00,28.14,28.17,28.14,28.17,12800.0,19.7249,19.7459,19.7249,19.7459,12800.0
2009-11-18 12:00:00,28.17,28.2,28.15,28.2,13700.0,19.7459,19.767,19.7319,19.767,13700.0
2009-11-18 12:10:00,28.2,28.2,28.15,28.16,14200.0,19.767,19.767,19.7319,19.7389,14200.0
2009-11-18 12:20:00,28.15,28.18,28.15,28.18,12200.0,19.7319,19.753,19.7319,19.753,12200.0
2009-11-18 12:30:00,28.17,28.17,28.15,28.15,10200.0,19.7459,19.7459,19.7319,19.7319,10200.0
2009-11-18 12:40:00,28.16,28.17,28.13,28.13,21900.0,19.7389,19.7459,19.7179,19.7179,21900.0
2009-11-18 12:50:00,28.13,28.13,28.07,28.08,9900.0,19.7179,19.7179,19.6759,19.6829,9900.0
2009-11-18 13:00:00,28.07,28.08,28.03,28.06,18500.0,19.6759,19.6829,19.6478,19.6688,18500.0
2009-11-18 13:10:00,28.06,28.06,28.02,28.02,8700.0,19.6688,19.6688,19.6408,19.6408,8700.0
2009-11-18 13:20:00,28.02,28.04,28.0,28.03,22000.0,19.6408,19.6548,19.6268,19.6478,22000.0
2009-11-18 13:30:00,28.04,28.05,28.01,28.02,30300.0,19.6548,19.6618,19.6338,19.6408,30300.0
2009-11-18 13:40:00,28.03,28.04,28.01,28.03,23000.0,19.6478,19.6548,19.6338,19.6478,23000.0
2009-11-18 13:50:00,28.04,28.06,28.03,28.05,14700.0,19.6548,19.6688,19.6478,19.6618,14700.0
2009-11-18 14:00:00,28.04,28.08,28.03,28.08,14700.0,19.6548,19.6829,19.6478,19.6829,14700.0
2009-11-18 14:10:00,28.09,28.1,28.07,28.08,12400.0,19.6899,19.6969,19.6759,19.6829,12400.0
2009-11-18 14:20:00,28.07,28.11,28.07,28.08,18300.0,19.6759,19.7039,19.6759,19.6829,18300.0
2009-11-18 14:30:00,28.08,28.09,28.06,28.07,10400.0,19.6829,19.6899,19.6688,19.6759,10400.0
2009-11-18 14:40:00,28.07,28.08,27.99,28.0,102000.0,19.6759,19.6829,19.6198,19.6268,102000.0
2009-11-18 14:50:00,28.0,28.0,27.98,28.0,21700.0,19.6268,19.6268,19.6128,19.6268,21700.0
2009-11-18 15:00:00,28.0,28.0,27.99,28.0,34000.0,19.6268,19.6268,19.6198,19.6268,34000.0
2009-11-18 15:10:00,28.0,28.07,28.0,28.06,33100.0,19.6268,19.6759,19.6268,19.6688,33100.0
2009-11-18 15:20:00,28.06,28.07,28.04,28.04,44400.0,19.6688,19.6759,19.6548,19.6548,44400.0
2009-11-18 15:30:00,28.04,28.06,28.03,28.05,42000.0,19.6548,19.6688,19.6478,19.6618,42000.0
2009-11-18 15:40:00,28.04,28.05,28.01,28.04,47100.0,19.6548,19.6618,19.6338,19.6548,47100.0
2009-11-18 15:50:00,28.05,28.08,28.04,28.06,133800.0,19.6618,19.6829,19.6548,19.6688,133800.0
2009-11-19 09:30:00,28.01,28.02,27.64,27.67,34700.0,19.6338,19.6408,19.3744,19.3955,34700.0
2009-11-19 09:40:00,27.63,27.65,27.48,27.53,31900.0,19.3674,19.3815,19.2623,19.2973,31900.0
2009-11-19 09:50:00,27.53,27.58,27.43,27.54,24100.0,19.2973,19.3324,19.2272,19.3043,24100.0
2009-11-19 10:00:00,27.56,27.63,27.49,27.61,26000.0,19.3184,19.3674,19.2693,19.3534,26000.0
2009-11-19 10:10:00,27.61,27.63,27.58,27.61,27400.0,19.3534,19.3674,19.3324,19.3534,27400.0
2009-11-19 10:20:00,27.62,27.67,27.61,27.61,12800.0,19.3604,19.3955,19.3534,19.3534,12800.0
2009-11-19 10:30:00,27.61,27.65,27.57,27.62,46700.0,19.3534,19.3815,19.3254,19.3604,46700.0
2009-11-19 10:40:00,27.61,27.63,27.5,27.5,23500.0,19.3534,19.3674,19.2763,19.2763,23500.0
2009-11-19 10:50:00,27.49,27.49,27.45,27.45,12600.0,19.2693,19.2693,19.2413,19.2413,12600.0
2009-11-19 11:00:00,27.44,27.5,27.43,27.47,27000.0,19.2342,19.2763,19.2272,19.2553,27000.0
2009-11-19 11:10:00,27.46,27.51,27.46,27.49,10600.0,19.2483,19.2833,19.2483,19.2693,10600.0
2009-11-19 11:20:00,27.48,27.5,27.47,27.49,8600.0,19.2623,19.2763,19.2553,19.2693,8600.0
2009-11-19 11:30:00,27.49,27.51,27.48,27.48,16100.0,19.2693,19.2833,19.2623,19.2623,16100.0
2009-11-19 11:40:00,27.48,27.49,27.46,27.46,9400.0,19.2623,19.2693,19.2483,19.2483,9400.0
2009-11-19 11:50:00,27.46,27.49,27.44,27.48,16900.0,19.2483,19.2693,19.2342,19.2623,16900.0
2009-11-19 12:00:00,27.48,27.51,27.46,27.5,16700.0,19.2623,19.2833,19.2483,19.2763,16700.0
2009-11-19 12:10:00,27.51,27.51,27.49,27.5,9700.0,19.2833,19.2833,19.2693,19.2763,9700.0
2009-11-19 12:20:00,27.5,27.53,27.49,27.51,8500.0,19.2763,19.2973,19.2693,19.2833,8500.0
2009-11-19 12:30:00,27.51,27.55,27.51,27.51,11600.0,19.2833,19.3114,19.2833,19.2833,11600.0
2009-11-19 12:40:00,27.51,27.52,27.5,27.51,7500.0,19.2833,19.2903,19.2763,19.2833,7500.0
2009-11-19 12:50:00,27.5,27.5,27.48,27.48,10400.0,19.2763,19.2763,19.2623,19.2623,10400.0
2009-11-19 13:00:00,27.48,27.49,27.47,27.47,14600.0,19.2623,19.2693,19.2553,19.2553,14600.0
2009-11-19 13:10:00,27.48,27.48,27.41,27.41,14800.0,19.2623,19.2623,19.2132,19.2132,14800.0
2009-11-19 13:20:00,27.42,27.45,27.41,27.45,12100.0,19.2202,19.2413,19.2132,19.2413,12100.0
2009-11-19 13:30:00,27.45,27.51,27.45,27.51,8500.0,19.2413,19.2833,19.2413,19.2833,8500.0
2009-11-19 13:40:00,27.5,27.52,27.48,27.52,15300.0,19.2763,19.2903,19.2623,19.2903,15300.0
2009-11-19 13:50:00,27.52,27.53,27.5,27.5,10300.0,19.2903,19.2973,19.2763,19.2763,10300.0
2009-11-19 14:00:00,27.51,27.51,27.48,27.49,16900.0,19.2833,19.2833,19.2623,19.2693,16900.0
2009-11-19 14:10:00,27.49,27.51,27.47,27.51,9400.0,19.2693,19.2833,19.2553,19.2833,9400.0
2009-11-19 14:20:00,27.51,27.57,27.51,27.56,16400.0,19.2833,19.3254,19.2833,19.3184,16400.0
2009-11-19 14:30:00,27.56,27.56,27.52,27.56,25300.0,19.3184,19.3184,19.2903,19.3184,25300.0
2009-11-19 14:40:00,27.56,27.56,27.55,27.55,17400.0,19.3184,19.3184,19.3114,19.3114,17400.0
2009-11-19 14:50:00,27.55,27.56,27.55,27.55,9500.0,19.3114,19.3184,19.3114,19.3114,9500.0
2009-11-19 15:00:00,27.55,27.56,27.52,27.53,18800.0,19.3114,19.3184,19.2903,19.2973,18800.0
2009-11-19 15:10:00,27.52,27.54,27.49,27.49,75400.0,19.2903,19.3043,19.2693,19.2693,75400.0
2009-11-19 15:20:00,27.5,27.5,27.49,27.49,15900.0,19.2763,19.2763,19.2693,19.2693,15900.0
2009-11-19 15:30:00,27.5,27.5,27.47,27.5,40900.0,19.2763,19.2763,19.2553,19.2763,40900.0
2009-11-19 15:40:00,27.5,27.56,27.49,27.51,196800.0,19.2763,19.3184,19.2693,19.2833,196800.0
2009-11-19 15:50:00,27.51,27.55,27.51,27.52,99400.0,19.2833,19.3114,19.2833,19.2903,99400.0
2009-11-20 09:30:00,27.49,27.57,27.44,27.49,271000.0,19.2693,19.3254,19.2342,19.2693,271000.0
2009-11-20 09:40:00,27.5,27.51,27.41,27.42,18100.0,19.2763,19.2833,19.2132,19.2202,18100.0
2009-11-20 09:50:00,27.43,27.46,27.39,27.41,16100.0,19.2272,19.2483,19.1992,19.2132,16100.0
2009-11-20 10:00:00,27.42,27.43,27.35,27.38,26700.0,19.2202,19.2272,19.1712,19.1922,26700.0
2009-11-20 10:10:00,27.38,27.41,27.36,27.39,11700.0,19.1922,19.2132,19.1782,19.1992,11700.0
2009-11-20 10:20:00,27.4,27.41,27.36,27.41,34200.0,19.2062,19.2132,19.1782,19.2132,34200.0
2009-11-20 10:30:00,27.41,27.42,27.36,27.39,13200.0,19.2132,19.2202,19.1782,19.1992,13200.0
2009-11-20 10:40:00,27.39,27.4,27.34,27.36,15400.0,19.1992,19.2062,19.1642,19.1782,15400.0
2009-11-20 10:50:00,27.36,27.37,27.3,27.32,21400.0,19.1782,19.1852,19.1361,19.1501,21400.0
2009-11-20 11:00:00,27.32,27.41,27.31,27.4,19200.0,19.1501,19.2132,19.1431,19.2062,19200.0
2009-11-20 11:10:00,27.41,27.42,27.36,27.39,20400.0,19.2132,19.2202,19.1782,19.1992,20400.0
2009-11-20 11:20:00,27.38,27.41,27.37,27.37,6000.0,19.1922,19.2132,19.1852,19.1852,6000.0
2009-11-20 11:30:00,27.37,27.4,27.36,27.4,14900.0,19.1852,19.2062,19.1782,19.2062,14900.0
2009-11-20 11:40:00,27.39,27.39,27.36,27.37,8900.0,19.1992,19.1992,19.1782,19.1852,8900.0
2009-11-20 11:50:00,27.36,27.37,27.35,27.37,7800.0,19.1782,19.1852,19.1712,19.1852,7800.0
2009-11-20 12:00:00,27.36,27.36,27.32,27.33,8900.0,19.1782,19.1782,19.1501,19.1571,8900.0
2009-11-20 12:10:00,27.32,27.34,27.32,27.34,9900.0,19.1501,19.1642,19.1501,19.1642,9900.0
2009-11-20 12:20:00,27.34,27.34,27.32,27.33,6400.0,19.1642,19.1642,19.1501,19.1571,6400.0
2009-11-20 12:30:00,27.32,27.33,27.32,27.33,5600.0,19.1501,19.1571,19.1501,19.1571,5600.0
2009-11-20 12:40:00,27.32,27.35,27.32,27.33,6300.0,19.1501,19.1712,19.1501,19.1571,6300.0
2009-11-20 12:50:00,27.34,27.34,27.33,27.33,10300.0,19.1642,19.1642,19.1571,19.1571,10300.0
2009-11-20 13:00:00,27.33,27.34,27.33,27.33,5700.0,19.1571,19.1642,19.1571,19.1571,5700.0
2009-11-20 13:10:00,27.33,27.34,27.28,27.28,9800.0,19.1571,19.1642,19.1221,19.1221,9800.0
2009-11-20 13:20:00,27.28,27.28,27.24,27.25,19200.0,19.1221,19.1221,19.0941,19.1011,19200.0
2009-11-20 13:30:00,27.24,27.29,27.24,27.28,29000.0,19.0941,19.1291,19.0941,19.1221,29000.0
2009-11-20 13:40:00,27.29,27.37,27.27,27.37,39000.0,19.1291,19.1852,19.1151,19.1852,39000.0
2009-11-20 13:50:00,27.37,27.39,27.34,27.35,6300.0,19.1852,19.1992,19.1642,19.1712,6300.0
2009-11-20 14:00:00,27.34,27.35,27.32,27.33,7700.0,19.1642,19.1712,19.1501,19.1571,7700.0
2009-11-20 14:10:00,27.33,27.34,27.31,27.32,11600.0,19.1571,19.1642,19.1431,19.1501,11600.0
2009-11-20 14:20:00,27.31,27.32,27.3,27.3,12000.0,19.1431,19.1501,19.1361,19.1361,12000.0
2009-11-20 14:30:00,27.31,27.34,27.3,27.34,26400.0,19.1431,19.1642,19.1361,19.1642,26400.0
2009-11-20 14:40:00,27.34,27.34,27.29,27.29,9400.0,19.1642,19.1642,19.1291,19.1291,9400.0
2009-11-20 14:50:00,27.29,27.3,27.29,27.3,10700.0,19.1291,19.1361,19.1291,19.1361,10700.0
2009-11-20 15:00:00,27.3,27.36,27.29,27.35,26100.0,19.1361,19.1782,19.1291,19.1712,26100.0
2009-11-20 15:10:00,27.35,27.39,27.35,27.39,24200.0,19.1712,19.1992,19.1712,19.1992,24200.0
2009-11-20 15:20:00,27.39,27.43,27.39,27.43,26000.0,19.1992,19.2272,19.1992,19.2272,26000.0
2009-11-20 15:30:00,27.43,27.5,27.42,27.47,53300.0,19.2272,19.2763,19.2202,19.2553,53300.0
2009-11-20 15:40:00,27.47,27.48,27.43,27.44,33100.0,19.2553,19.2623,19.2272,19.2342,33100.0
2009-11-20 15:50:00,27.45,27.45,27.41,27.41,93400.0,19.2413,19.2413,19.2132,19.2132,93400.0
2009-11-23 09:30:00,27.75,28.0,27.72,28.0,28000.0,19.4515,19.6268,19.4305,19.6268,28000.0
2009-11-23 09:40:00,28.0,28.22,28.0,28.21,39800.0,19.6268,19.781,19.6268,19.774,39800.0
2009-11-23 09:50:00,28.23,28.35,28.19,28.35,60900.0,19.788,19.8721,19.76,19.8721,60900.0
2009-11-23 10:00:00,28.35,28.4,28.29,28.31,106600.0,19.8721,19.9072,19.8301,19.8441,106600.0
2009-11-23 10:10:00,28.29,28.3,28.22,28.28,69800.0,19.8301,19.8371,19.781,19.8231,69800.0
2009-11-23 10:20:00,28.28,28.28,28.24,28.27,26200.0,19.8231,19.8231,19.795,19.816,26200.0
2009-11-23 10:30:00,28.27,28.27,28.23,28.24,32300.0,19.816,19.816,19.788,19.795,32300.0
2009-11-23 10:40:00,28.24,28.28,28.24,28.28,37600.0,19.795,19.8231,19.795,19.8231,37600.0
2009-11-23 10:50:00,28.28,28.3,28.26,28.29,46400.0,19.8231,19.8371,19.809,19.8301,46400.0
2009-11-23 11:00:00,28.29,28.3,28.28,28.28,16100.0,19.8301,19.8371,19.8231,19.8231,16100.0
2009-11-23 11:10:00,28.29,28.3,28.18,28.2,98300.0,19.8301,19.8371,19.753,19.767,98300.0
2009-11-23 11:20:00,28.21,28.21,28.17,28.19,41200.0,19.774,19.774,19.7459,19.76,41200.0
2009-11-23 11:30:00,28.19,28.21,28.16,28.18,26400.0,19.76,19.774,19.7389,19.753,26400.0
2009-11-23 11:40:00,28.18,28.2,28.17,28.18,12500.0,19.753,19.767,19.7459,19.753,12500.0
2009-11-23 11:50:00,28.18,28.2,28.13,28.13,20900.0,19.753,19.767,19.7179,19.7179,20900.0
2009-11-23 12:00:00,28.13,28.17,28.13,28.15,11900.0,19.7179,19.7459,19.7179,19.7319,11900.0
2009-11-23 12:10:00,28.16,28.19,28.14,28.14,38600.0,19.7389,19.76,19.7249,19.7249,38600.0
2009-11-23 12:20:00,28.14,28.15,28.13,28.13,14600.0,19.7249,19.7319,19.7179,19.7179,14600.0
2009-11-23 12:30:00,28.13,28.13,28.09,28.1,44200.0,19.7179,19.7179,19.6899,19.6969,44200.0
2009-11-23 12:40:00,28.1,28.1,28.04,28.04,56600.0,19.6969,19.6969,19.6548,19.6548,56600.0
2009-11-23 12:50:00,28.03,28.03,27.98,28.0,72500.0,19.6478,19.6478,19.6128,19.6268,72500.0
2009-11-23 13:00:00,28.0,28.0,27.96,27.98,45900.0,19.6268,19.6268,19.5987,19.6128,45900.0
2009-11-23 13:10:00,27.98,28.0,27.94,27.95,43700.0,19.6128,19.6268,19.5847,19.5917,43700.0
2009-11-23 13:20:00,27.96,27.98,27.94,27.94,35300.0,19.5987,19.6128,19.5847,19.5847,35300.0
2009-11-23 13:30:00,27.94,27.98,27.94,27.97,24600.0,19.5847,19.6128,19.5847,19.6058,24600.0
2009-11-23 13:40:00,27.98,27.98,27.95,27.95,13400.0,19.6128,19.6128,19.5917,19.5917,13400.0
2009-11-23 13:50:00,27.95,27.96,27.9,27.92,20100.0,19.5917,19.5987,19.5567,19.5707,20100.0
2009-11-23 14:00:00,27.92,27.92,27.86,27.86,54700.0,19.5707,19.5707,19.5287,19.5287,54700.0
2009-11-23 14:10:00,27.86,27.86,27.84,27.84,11400.0,19.5287,19.5287,19.5146,19.5146,11400.0
2009-11-23 14:20:00,27.85,27.85,27.8,27.8,53000.0,19.5216,19.5216,19.4866,19.4866,53000.0
2009-11-23 14:30:00,27.8,27.85,27.8,27.85,38200.0,19.4866,19.5216,19.4866,19.5216,38200.0
2009-11-23 14:40:00,27.85,27.86,27.84,27.85,9000.0,19.5216,19.5287,19.5146,19.5216,9000.0
2009-11-23 14:50:00,27.86,27.9,27.85,27.9,20800.0,19.5287,19.5567,19.5216,19.5567,20800.0
2009-11-23 15:00:00,27.9,27.92,27.89,27.91,24600.0,19.5567,19.5707,19.5497,19.5637,24600.0
2009-11-23 15:10:00,27.91,27.91,27.88,27.89,30600.0,19.5637,19.5637,19.5427,19.5497,30600.0
2009-11-23 15:20:00,27.9,27.9,27.87,27.87,19900.0,19.5567,19.5567,19.5357,19.5357,19900.0
2009-11-23 15:30:00,27.87,27.88,27.8,27.81,67100.0,19.5357,19.5427,19.4866,19.4936,67100.0
2009-11-23 15:40:00,27.81,27.82,27.78,27.81,56400.0,19.4936,19.5006,19.4726,19.4936,56400.0
2009-11-23 15:50:00,27.8,27.85,27.8,27.85,83100.0,19.4866,19.5216,19.4866,19.5216,83100.0
2009-11-24 09:30:00,27.9,27.93,27.84,27.9,26100.0,19.5567,19.5777,19.5146,19.5567,26100.0
2009-11-24 09:40:00,27.9,27.96,27.85,27.89,18800.0,19.5567,19.5987,19.5216,19.5497,18800.0
2009-11-24 09:50:00,27.88,27.88,27.75,27.75,38900.0,19.5427,19.5427,19.4515,19.4515,38900.0
2009-11-24 10:00:00,27.76,27.89,27.72,27.72,75600.0,19.4586,19.5497,19.4305,19.4305,75600.0
2009-11-24 10:10:00,27.72,27.78,27.71,27.77,19000.0,19.4305,19.4726,19.4235,19.4656,19000.0
2009-11-24 10:20:00,27.78,27.81,27.77,27.8,9900.0,19.4726,19.4936,19.4656,19.4866,9900.0
2009-11-24 10:30:00,27.8,27.89,27.8,27.89,30800.0,19.4866,19.5497,19.4866,19.5497,30800.0
2009-11-24 10:40:00,27.89,28.0,27.89,27.99,31900.0,19.5497,19.6268,19.5497,19.6198,31900.0
2009-11-24 10:50:00,27.99,28.0,27.96,27.97,20200.0,19.6198,19.6268,19.5987,19.6058,20200.0
2009-11-24 11:00:00,27.97,27.98,27.93,27.97,39600.0,19.6058,19.6128,19.5777,19.6058,39600.0
2009-11-24 11:10:00,27.97,27.98,27.9,27.91,19500.0,19.6058,19.6128,19.5567,19.5637,19500.0
2009-11-24 11:20:00,27.9,27.91,27.87,27.87,11800.0,19.5567,19.5637,19.5357,19.5357,11800.0
2009-11-24 11:30:00,27.87,27.89,27.81,27.87,23200.0,19.5357,19.5497,19.4936,19.5357,23200.0
2009-11-24 11:40:00,27.87,27.89,27.85,27.89,9300.0,19.5357,19.5497,19.5216,19.5497,9300.0
2009-11-24 11:50:00,27.88,27.96,27.87,27.96,18900.0,19.5427,19.5987,19.5357,19.5987,18900.0
2009-11-24 12:00:00,27.96,27.99,27.94,27.96,21500.0,19.5987,19.6198,19.5847,19.5987,21500.0
2009-11-24 12:10:00,27.97,27.99,27.97,27.99,16500.0,19.6058,19.6198,19.6058,19.6198,16500.0
2009-11-24 12:20:00,27.98,27.99,27.97,27.98,6800.0,19.6128,19.6198,19.6058,19.6128,6800.0
2009-11-24 12:30:00,27.98,28.0,27.96,27.98,15200.0,19.6128,19.6268,19.5987,19.6128,15200.0
2009-11-24 12:40:00,27.98,27.99,27.95,27.97,18400.0,19.6128,19.6198,19.5917,19.6058,18400.0
2009-11-24 12:50:00,27.96,27.97,27.95,27.95,6700.0,19.5987,19.6058,19.5917,19.5917,6700.0
2009-11-24 13:00:00,27.95,27.98,27.94,27.97,15600.0,19.5917,19.6128,19.5847,19.6058,15600.0
2009-11-24 13:10:00,27.98,27.99,27.96,27.96,9200.0,19.6128,19.6198,19.5987,19.5987,9200.0
2009-11-24 13:20:00,27.96,27.97,27.95,27.96,5900.0,19.5987,19.6058,19.5917,19.5987,5900.0
2009-11-24 13:30:00,27.95,27.96,27.92,27.92,15800.0,19.5917,19.5987,19.5707,19.5707,15800.0
2009-11-24 13:40:00,27.91,27.92,27.9,27.91,6400.0,19.5637,19.5707,19.5567,19.5637,6400.0
2009-11-24 13:50:00,27.9,27.91,27.89,27.9,5300.0,19.5567,19.5637,19.5497,19.5567,5300.0
2009-11-24 14:00:00,27.9,27.95,27.88,27.92,24900.0,19.5567,19.5917,19.5427,19.5707,24900.0
2009-11-24 14:10:00,27.93,27.96,27.93,27.95,12500.0,19.5777,19.5987,19.5777,19.5917,12500.0
2009-11-24 14:20:00,27.94,27.99,27.94,27.97,18100.0,19.5847,19.6198,19.5847,19.6058,18100.0
2009-11-24 14:30:00,27.97,28.02,27.97,28.01,42100.0,19.6058,19.6408,19.6058,19.6338,42100.0
2009-11-24 14:40:00,28.01,28.08,28.01,28.08,27500.0,19.6338,19.6829,19.6338,19.6829,27500.0
2009-11-24 14:50:00,28.08,28.17,28.08,28.16,51700.0,19.6829,19.7459,19.6829,19.7389,51700.0
2009-11-24 15:00:00,28.16,28.17,28.15,28.16,24400.0,19.7389,19.7459,19.7319,19.7389,24400.0
2009-11-24 15:10:00,28.16,28.17,28.14,28.14,40200.0,19.7389,19.7459,19.7249,19.7249,40200.0
2009-11-24 15:20:00,28.15,28.17,28.14,28.17,54000.0,19.7319,19.7459,19.7249,19.7459,54000.0
2009-11-24 15:30:00,28.16,28.22,28.16,28.2,83300.0,19.7389,19.781,19.7389,19.767,83300.0
2009-11-24 15:40:00,28.19,28.2,28.17,28.19,83600.0,19.76,19.767,19.7459,19.76,83600.0
2009-11-24 15:50:00,28.19,28.23,28.18,28.23,235800.0,19.76,19.788,19.753,19.788,235800.0
2009-11-25 09:30:00,28.23,28.23,28.1,28.12,34800.0,19.788,19.788,19.6969,19.7109,34800.0
2009-11-25 09:40:00,28.14,28.18,28.03,28.05,27200.0,19.7249,19.753,19.6478,19.6618,27200.0
2009-11-25 09:50:00,28.05,28.08,28.03,28.07,10200.0,19.6618,19.6829,19.6478,19.6759,10200.0
2009-11-25 10:00:00,28.08,28.17,28.08,28.15,24500.0,19.6829,19.7459,19.6829,19.7319,24500.0
2009-11-25 10:10:00,28.15,28.16,28.12,28.12,7700.0,19.7319,19.7389,19.7109,19.7109,7700.0
2009-11-25 10:20:00,28.12,28.14,28.07,28.14,37100.0,19.7109,19.7249,19.6759,19.7249,37100.0
2009-11-25 10:30:00,28.15,28.2,28.14,28.2,22600.0,19.7319,19.767,19.7249,19.767,22600.0
2009-11-25 10:40:00,28.2,28.3,28.2,28.29,57700.0,19.767,19.8371,19.767,19.8301,57700.0
2009-11-25 10:50:00,28.29,28.3,28.25,28.25,9100.0,19.8301,19.8371,19.802,19.802,9100.0
2009-11-25 11:00:00,28.25,28.3,28.25,28.3,38200.0,19.802,19.8371,19.802,19.8371,38200.0
2009-11-25 11:10:00,28.3,28.39,28.28,28.38,32200.0,19.8371,19.9002,19.8231,19.8931,32200.0
2009-11-25 11:20:00,28.39,28.39,28.34,28.39,19000.0,19.9002,19.9002,19.8651,19.9002,19000.0
2009-11-25 11:30:00,28.39,28.42,28.37,28.37,23900.0,19.9002,19.9212,19.8861,19.8861,23900.0
2009-11-25 11:40:00,28.37,28.4,28.37,28.4,19400.0,19.8861,19.9072,19.8861,19.9072,19400.0
2009-11-25 11:50:00,28.4,28.4,28.35,28.36,13900.0,19.9072,19.9072,19.8721,19.8791,13900.0
2009-11-25 12:00:00,28.35,28.36,28.35,28.36,26300.0,19.8721,19.8791,19.8721,19.8791,26300.0
2009-11-25 12:10:00,28.36,28.36,28.35,28.36,20900.0,19.8791,19.8791,19.8721,19.8791,20900.0
2009-11-25 12:20:00,28.35,28.41,28.34,28.4,60000.0,19.8721,19.9142,19.8651,19.9072,60000.0
2009-11-25 12:30:00,28.4,28.4,28.36,28.36,27000.0,19.9072,19.9072,19.8791,19.8791,27000.0
2009-11-25 12:40:00,28.36,28.38,28.34,28.35,32900.0,19.8791,19.8931,19.8651,19.8721,32900.0
2009-11-25 12:50:00,28.36,28.38,28.34,28.38,14700.0,19.8791,19.8931,19.8651,19.8931,14700.0
2009-11-25 13:00:00,28.39,28.42,28.39,28.42,26800.0,19.9002,19.9212,19.9002,19.9212,26800.0
2009-11-25 13:10:00,28.42,28.44,28.42,28.44,16200.0,19.9212,19.9352,19.9212,19.9352,16200.0
2009-11-25 13:20:00,28.43,28.44,28.43,28.44,19500.0,19.9282,19.9352,19.9282,19.9352,19500.0
2009-11-25 13:30:00,28.43,28.44,28.42,28.43,51400.0,19.9282,19.9352,19.9212,19.9282,51400.0
2009-11-25 13:40:00,28.43,28.43,28.42,28.43,13700.0,19.9282,19.9282,19.9212,19.9282,13700.0
2009-11-25 13:50:00,28.42,28.43,28.42,28.43,8100.0,19.9212,19.9282,19.9212,19.9282,8100.0
2009-11-25 14:00:00,28.42,28.43,28.39,28.4,42000.0,19.9212,19.9282,19.9002,19.9072,42000.0
2009-11-25 14:10:00,28.4,28.4,28.39,28.4,8800.0,19.9072,19.9072,19.9002,19.9072,8800.0
2009-11-25 14:20:00,28.4,28.42,28.39,28.42,28100.0,19.9072,19.9212,19.9002,19.9212,28100.0
2009-11-25 14:30:00,28.41,28.42,28.41,28.42,7800.0,19.9142,19.9212,19.9142,19.9212,7800.0
2009-11-25 14:40:00,28.42,28.42,28.41,28.42,29500.0,19.9212,19.9212,19.9142,19.9212,29500.0
2009-11-25 14:50:00,28.41,28.43,28.39,28.41,62800.0,19.9142,19.9282,19.9002,19.9142,62800.0
2009-11-25 15:00:00,28.4,28.41,28.37,28.37,32500.0,19.9072,19.9142,19.8861,19.8861,32500.0
2009-11-25 15:10:00,28.37,28.38,28.37,28.37,18100.0,19.8861,19.8931,19.8861,19.8861,18100.0
2009-11-25 15:20:00,28.38,28.38,28.37,28.38,40700.0,19.8931,19.8931,19.8861,19.8931,40700.0
2009-11-25 15:30:00,28.37,28.4,28.37,28.4,46100.0,19.8861,19.9072,19.8861,19.9072,46100.0
2009-11-25 15:40:00,28.4,28.41,28.39,28.39,50000.0,19.9072,19.9142,19.9002,19.9002,50000.0
2009-11-25 15:50:00,28.4,28.41,28.39,28.4,183800.0,19.9072,19.9142,19.9002,19.9072,183800.0
2009-11-27 09:30:00,27.81,28.02,27.64,27.9,84600.0,19.4936,19.6408,19.3744,19.5567,84600.0
2009-11-27 09:40:00,27.9,28.01,27.87,27.93,84900.0,19.5567,19.6338,19.5357,19.5777,84900.0
2009-11-27 09:50:00,27.93,28.03,27.92,28.0,49900.0,19.5777,19.6478,19.5707,19.6268,49900.0
2009-11-27 10:00:00,28.01,28.13,28.0,28.0,40600.0,19.6338,19.7179,19.6268,19.6268,40600.0
2009-11-27 10:10:00,28.01,28.07,27.99,28.05,27100.0,19.6338,19.6759,19.6198,19.6618,27100.0
2009-11-27 10:20:00,28.05,28.07,27.99,28.0,19100.0,19.6618,19.6759,19.6198,19.6268,19100.0
2009-11-27 10:30:00,28.0,28.07,27.99,28.07,16700.0,19.6268,19.6759,19.6198,19.6759,16700.0
2009-11-27 10:40:00,28.07,28.21,28.07,28.2,26700.0,19.6759,19.774,19.6759,19.767,26700.0
2009-11-27 10:50:00,28.19,28.29,28.17,28.27,20200.0,19.76,19.8301,19.7459,19.816,20200.0
2009-11-27 11:00:00,28.27,28.37,28.27,28.3,17900.0,19.816,19.8861,19.816,19.8371,17900.0
2009-11-27 11:10:00,28.29,28.3,28.18,28.19,24300.0,19.8301,19.8371,19.753,19.76,24300.0
2009-11-27 11:20:00,28.19,28.2,28.11,28.13,28300.0,19.76,19.767,19.7039,19.7179,28300.0
2009-11-27 11:30:00,28.14,28.19,28.1,28.19,33700.0,19.7249,19.76,19.6969,19.76,33700.0
2009-11-27 11:40:00,28.2,28.21,28.15,28.17,13800.0,19.767,19.774,19.7319,19.7459,13800.0
2009-11-27 11:50:00,28.16,28.22,28.15,28.16,24500.0,19.7389,19.781,19.7319,19.7389,24500.0
2009-11-27 12:00:00,28.16,28.16,28.06,28.06,28500.0,19.7389,19.7389,19.6688,19.6688,28500.0
2009-11-27 12:10:00,28.06,28.07,28.05,28.05,13000.0,19.6688,19.6759,19.6618,19.6618,13000.0
2009-11-27 12:20:00,28.05,28.06,28.02,28.02,26000.0,19.6618,19.6688,19.6408,19.6408,26000.0
2009-11-27 12:30:00,28.03,28.07,28.02,28.06,13600.0,19.6478,19.6759,19.6408,19.6688,13600.0
2009-11-27 12:40:00,28.06,28.16,28.06,28.15,38100.0,19.6688,19.7389,19.6688,19.7319,38100.0
2009-11-27 12:50:00,28.15,28.15,27.99,28.01,95500.0,19.7319,19.7319,19.6198,19.6338,95500.0
2009-11-30 09:30:00,28.06,28.18,27.98,28.0,132000.0,19.6688,19.753,19.6128,19.6268,132000.0
2009-11-30 09:40:00,28.0,28.19,27.97,28.09,56000.0,19.6268,19.76,19.6058,19.6899,56000.0
2009-11-30 09:50:00,28.09,28.19,28.03,28.18,31400.0,19.6899,19.76,19.6478,19.753,31400.0
2009-11-30 10:00:00,28.18,28.25,28.17,28.21,19600.0,19.753,19.802,19.7459,19.774,19600.0
2009-11-30 10:10:00,28.21,28.21,28.13,28.13,20500.0,19.774,19.774,19.7179,19.7179,20500.0
2009-11-30 10:20:00,28.11,28.12,28.07,28.1,10700.0,19.7039,19.7109,19.6759,19.6969,10700.0
2009-11-30 10:30:00,28.11,28.18,28.11,28.15,16500.0,19.7039,19.753,19.7039,19.7319,16500.0
2009-11-30 10:40:00,28.15,28.15,28.09,28.11,13800.0,19.7319,19.7319,19.6899,19.7039,13800.0
2009-11-30 10:50:00,28.1,28.11,28.06,28.07,6300.0,19.6969,19.7039,19.6688,19.6759,6300.0
2009-11-30 11:00:00,28.06,28.07,27.99,28.02,32200.0,19.6688,19.6759,19.6198,19.6408,32200.0
2009-11-30 11:10:00,28.01,28.03,28.0,28.0,24900.0,19.6338,19.6478,19.6268,19.6268,24900.0
2009-11-30 11:20:00,28.01,28.01,28.0,28.0,7000.0,19.6338,19.6338,19.6268,19.6268,7000.0
2009-11-30 11:30:00,28.0,28.01,27.95,27.97,27600.0,19.6268,19.6338,19.5917,19.6058,27600.0
2009-11-30 11:40:00,27.96,27.98,27.95,27.95,11500.0,19.5987,19.6128,19.5917,19.5917,11500.0
2009-11-30 11:50:00,27.96,27.97,27.94,27.97,16300.0,19.5987,19.6058,19.5847,19.6058,16300.0
2009-11-30 12:00:00,27.96,28.03,27.96,28.03,20400.0,19.5987,19.6478,19.5987,19.6478,20400.0
2009-11-30 12:10:00,28.02,28.07,28.01,28.05,12700.0,19.6408,19.6759,19.6338,19.6618,12700.0
2009-11-30 12:20:00,28.06,28.06,28.04,28.04,2600.0,19.6688,19.6688,19.6548,19.6548,2600.0
2009-11-30 12:30:00,28.04,28.04,27.98,28.03,12800.0,19.6548,19.6548,19.6128,19.6478,12800.0
2009-11-30 12:40:00,28.03,28.03,27.98,27.99,21200.0,19.6478,19.6478,19.6128,19.6198,21200.0
2009-11-30 12:50:00,27.99,28.02,27.96,27.98,34700.0,19.6198,19.6408,19.5987,19.6128,34700.0
2009-11-30 13:00:00,27.98,28.0,27.94,27.95,11400.0,19.6128,19.6268,19.5847,19.5917,11400.0
2009-11-30 13:10:00,27.95,27.96,27.94,27.95,19200.0,19.5917,19.5987,19.5847,19.5917,19200.0
2009-11-30 13:20:00,27.95,27.98,27.95,27.97,11800.0,19.5917,19.6128,19.5917,19.6058,11800.0
2009-11-30 13:30:00,27.97,28.01,27.95,28.0,20400.0,19.6058,19.6338,19.5917,19.6268,20400.0
2009-11-30 13:40:00,27.99,28.02,27.96,28.0,25600.0,19.6198,19.6408,19.5987,19.6268,25600.0
2009-11-30 13:50:00,28.01,28.1,28.01,28.06,28900.0,19.6338,19.6969,19.6338,19.6688,28900.0
2009-11-30 14:00:00,28.06,28.06,28.02,28.03,11800.0,19.6688,19.6688,19.6408,19.6478,11800.0
2009-11-30 14:10:00,28.02,28.03,27.98,28.03,13800.0,19.6408,19.6478,19.6128,19.6478,13800.0
2009-11-30 14:20:00,28.02,28.02,27.99,28.01,13900.0,19.6408,19.6408,19.6198,19.6338,13900.0
2009-11-30 14:30:00,28.01,28.07,28.0,28.07,34700.0,19.6338,19.6759,19.6268,19.6759,34700.0
2009-11-30 14:40:00,28.06,28.06,28.02,28.02,18500.0,19.6688,19.6688,19.6408,19.6408,18500.0
2009-11-30 14:50:00,28.01,28.03,27.99,28.0,16500.0,19.6338,19.6478,19.6198,19.6268,16500.0
2009-11-30 15:00:00,28.0,28.0,27.96,28.0,17500.0,19.6268,19.6268,19.5987,19.6268,17500.0
2009-11-30 15:10:00,28.0,28.1,27.99,28.1,34300.0,19.6268,19.6969,19.6198,19.6969,34300.0
2009-11-30 15:20:00,28.1,28.1,28.05,28.1,23300.0,19.6969,19.6969,19.6618,19.6969,23300.0
2009-11-30 15:30:00,28.1,28.17,28.09,28.15,25200.0,19.6969,19.7459,19.6899,19.7319,25200.0
2009-11-30 15:40:00,28.15,28.19,28.1,28.19,81900.0,19.7319,19.76,19.6969,19.76,81900.0
2009-11-30 15:50:00,28.18,28.24,28.17,28.18,213800.0,19.753,19.795,19.7459,19.753,213800.0
2009-12-01 09:30:00,28.51,28.51,28.36,28.47,32500.0,19.9843,19.9843,19.8791,19.9562,32500.0
2009-12-01 09:40:00,28.48,28.53,28.47,28.51,40800.0,19.9632,19.9983,19.9562,19.9843,40800.0
2009-12-01 09:50:00,28.51,28.52,28.5,28.51,14700.0,19.9843,19.9913,19.9773,19.9843,14700.0
2009-12-01 10:00:00,28.51,28.51,28.4,28.43,48900.0,19.9843,19.9843,19.9072,19.9282,48900.0
2009-12-01 10:10:00,28.44,28.49,28.38,28.48,34000.0,19.9352,19.9703,19.8931,19.9632,34000.0
2009-12-01 10:20:00,28.47,28.5,28.45,28.5,76700.0,19.9562,19.9773,19.9422,19.9773,76700.0
2009-12-01 10:30:00,28.5,28.55,28.5,28.52,38100.0,19.9773,20.0123,19.9773,19.9913,38100.0
2009-12-01 10:40:00,28.51,28.56,28.5,28.55,24000.0,19.9843,20.0193,19.9773,20.0123,24000.0
2009-12-01 10:50:00,28.54,28.55,28.54,28.55,15600.0,20.0053,20.0123,20.0053,20.0123,15600.0
2009-12-01 11:00:00,28.55,28.61,28.54,28.6,22600.0,20.0123,20.0544,20.0053,20.0474,22600.0
2009-12-01 11:10:00,28.61,28.67,28.59,28.66,76900.0,20.0544,20.0964,20.0403,20.0894,76900.0
2009-12-01 11:20:00,28.67,28.71,28.67,28.69,41300.0,20.0964,20.1245,20.0964,20.1104,41300.0
2009-12-01 11:30:00,28.69,28.69,28.63,28.64,43800.0,20.1104,20.1104,20.0684,20.0754,43800.0
2009-12-01 11:40:00,28.64,28.64,28.58,28.6,31100.0,20.0754,20.0754,20.0333,20.0474,31100.0
2009-12-01 11:50:00,28.6,28.66,28.59,28.66,14600.0,20.0474,20.0894,20.0403,20.0894,14600.0
2009-12-01 12:00:00,28.66,28.67,28.64,28.65,16600.0,20.0894,20.0964,20.0754,20.0824,16600.0
2009-12-01 12:10:00,28.64,28.64,28.61,28.61,16300.0,20.0754,20.0754,20.0544,20.0544,16300.0
2009-12-01 12:20:00,28.62,28.63,28.61,28.61,14300.0,20.0614,20.0684,20.0544,20.0544,14300.0
2009-12-01 12:30:00,28.61,28.63,28.61,28.62,13200.0,20.0544,20.0684,20.0544,20.0614,13200.0
2009-12-01 12:40:00,28.62,28.63,28.61,28.62,11000.0,20.0614,20.0684,20.0544,20.0614,11000.0
2009-12-01 12:50:00,28.63,28.63,28.61,28.61,9500.0,20.0684,20.0684,20.0544,20.0544,9500.0
2009-12-01 13:00:00,28.61,28.61,28.59,28.6,16300.0,20.0544,20.0544,20.0403,20.0474,16300.0
2009-12-01 13:10:00,28.6,28.63,28.59,28.63,13700.0,20.0474,20.0684,20.0403,20.0684,13700.0
2009-12-01 13:20:00,28.63,28.68,28.62,28.67,13800.0,20.0684,20.1034,20.0614,20.0964,13800.0
2009-12-01 13:30:00,28.66,28.68,28.65,28.66,22900.0,20.0894,20.1034,20.0824,20.0894,22900.0
2009-12-01 13:40:00,28.66,28.69,28.66,28.69,8200.0,20.0894,20.1104,20.0894,20.1104,8200.0
2009-12-01 13:50:00,28.68,28.7,28.66,28.66,15900.0,20.1034,20.1175,20.0894,20.0894,15900.0
2009-12-01 14:00:00,28.66,28.67,28.65,28.65,15000.0,20.0894,20.0964,20.0824,20.0824,15000.0
2009-12-01 14:10:00,28.65,28.66,28.65,28.66,10400.0,20.0824,20.0894,20.0824,20.0894,10400.0
2009-12-01 14:20:00,28.65,28.67,28.65,28.67,15500.0,20.0824,20.0964,20.0824,20.0964,15500.0
2009-12-01 14:30:00,28.67,28.67,28.6,28.61,25100.0,20.0964,20.0964,20.0474,20.0544,25100.0
2009-12-01 14:40:00,28.61,28.62,28.54,28.55,38400.0,20.0544,20.0614,20.0053,20.0123,38400.0
2009-12-01 14:50:00,28.55,28.56,28.5,28.53,14400.0,20.0123,20.0193,19.9773,19.9983,14400.0
2009-12-01 15:00:00,28.53,28.55,28.51,28.54,21100.0,19.9983,20.0123,19.9843,20.0053,21100.0
2009-12-01 15:10:00,28.53,28.56,28.53,28.54,16900.0,19.9983,20.0193,19.9983,20.0053,16900.0
2009-12-01 15:20:00,28.54,28.56,28.53,28.55,26900.0,20.0053,20.0193,19.9983,20.0123,26900.0
2009-12-01 15:30:00,28.55,28.55,28.52,28.54,26300.0,20.0123,20.0123,19.9913,20.0053,26300.0
2009-12-01 15:40:00,28.54,28.62,28.53,28.62,47600.0,20.0053,20.0614,19.9983,20.0614,47600.0
2009-12-01 15:50:00,28.61,28.63,28.54,28.56,125500.0,20.0544,20.0684,20.0053,20.0193,125500.0
2009-12-02 09:30:00,28.61,28.64,28.49,28.49,29300.0,20.0544,20.0754,19.9703,19.9703,29300.0
2009-12-02 09:40:00,28.5,28.52,28.29,28.41,85300.0,19.9773,19.9913,19.8301,19.9142,85300.0
2009-12-02 09:50:00,28.41,28.63,28.41,28.6,49900.0,19.9142,20.0684,19.9142,20.0474,49900.0
2009-12-02 10:00:00,28.6,28.73,28.59,28.72,30600.0,20.0474,20.1385,20.0403,20.1315,30600.0
2009-12-02 10:10:00,28.73,28.85,28.73,28.79,38700.0,20.1385,20.2226,20.1385,20.1805,38700.0
2009-12-02 10:20:00,28.79,28.81,28.74,28.8,30700.0,20.1805,20.1946,20.1455,20.1876,30700.0
2009-12-02 10:30:00,28.8,28.8,28.75,28.79,25400.0,20.1876,20.1876,20.1525,20.1805,25400.0
2009-12-02 10:40:00,28.8,28.8,28.72,28.72,27000.0,20.1876,20.1876,20.1315,20.1315,27000.0
2009-12-02 10:50:00,28.73,28.75,28.7,28.74,21900.0,20.1385,20.1525,20.1175,20.1455,21900.0
2009-12-02 11:00:00,28.74,28.74,28.66,28.7,31800.0,20.1455,20.1455,20.0894,20.1175,31800.0
2009-12-02 11:10:00,28.7,28.75,28.68,28.68,19200.0,20.1175,20.1525,20.1034,20.1034,19200.0
2009-12-02 11:20:00,28.69,28.73,28.67,28.72,21000.0,20.1104,20.1385,20.0964,20.1315,21000.0
2009-12-02 11:30:00,28.72,28.75,28.7,28.7,19900.0,20.1315,20.1525,20.1175,20.1175,19900.0
2009-12-02 11:40:00,28.7,28.75,28.7,28.74,17300.0,20.1175,20.1525,20.1175,20.1455,17300.0
2009-12-02 11:50:00,28.74,28.75,28.69,28.71,16700.0,20.1455,20.1525,20.1104,20.1245,16700.0
2009-12-02 12:00:00,28.71,28.76,28.71,28.76,12400.0,20.1245,20.1595,20.1245,20.1595,12400.0
2009-12-02 12:10:00,28.76,28.76,28.61,28.61,23400.0,20.1595,20.1595,20.0544,20.0544,23400.0
2009-12-02 12:20:00,28.6,28.64,28.55,28.63,18700.0,20.0474,20.0754,20.0123,20.0684,18700.0
2009-12-02 12:30:00,28.63,28.63,28.58,28.63,9200.0,20.0684,20.0684,20.0333,20.0684,9200.0
2009-12-02 12:40:00,28.64,28.66,28.62,28.65,10300.0,20.0754,20.0894,20.0614,20.0824,10300.0
2009-12-02 12:50:00,28.64,28.65,28.63,28.65,5000.0,20.0754,20.0824,20.0684,20.0824,5000.0
2009-12-02 13:00:00,28.65,28.66,28.63,28.65,6100.0,20.0824,20.0894,20.0684,20.0824,6100.0
2009-12-02 13:10:00,28.65,28.69,28.65,28.67,10700.0,20.0824,20.1104,20.0824,20.0964,10700.0
2009-12-02 13:20:00,28.67,28.68,28.66,28.66,3800.0,20.0964,20.1034,20.0894,20.0894,3800.0
2009-12-02 13:30:00,28.66,28.68,28.65,28.67,11500.0,20.0894,20.1034,20.0824,20.0964,11500.0
2009-12-02 13:40:00,28.67,28.67,28.64,28.67,17000.0,20.0964,20.0964,20.0754,20.0964,17000.0
2009-12-02 13:50:00,28.67,28.67,28.63,28.64,10200.0,20.0964,20.0964,20.0684,20.0754,10200.0
2009-12-02 14:00:00,28.65,28.68,28.63,28.64,24300.0,20.0824,20.1034,20.0684,20.0754,24300.0
2009-12-02 14:10:00,28.65,28.66,28.58,28.6,34900.0,20.0824,20.0894,20.0333,20.0474,34900.0
2009-12-02 14:20:00,28.61,28.65,28.6,28.64,27100.0,20.0544,20.0824,20.0474,20.0754,27100.0
2009-12-02 14:30:00,28.64,28.71,28.63,28.69,20400.0,20.0754,20.1245,20.0684,20.1104,20400.0
2009-12-02 14:40:00,28.68,28.71,28.68,28.71,12000.0,20.1034,20.1245,20.1034,20.1245,12000.0
2009-12-02 14:50:00,28.7,28.7,28.67,28.67,20700.0,20.1175,20.1175,20.0964,20.0964,20700.0
2009-12-02 15:00:00,28.66,28.68,28.66,28.67,16100.0,20.0894,20.1034,20.0894,20.0964,16100.0
2009-12-02 15:10:00,28.67,28.68,28.65,28.67,22000.0,20.0964,20.1034,20.0824,20.0964,22000.0
2009-12-02 15:20:00,28.66,28.68,28.63,28.64,15900.0,20.0894,20.1034,20.0684,20.0754,15900.0
2009-12-02 15:30:00,28.64,28.64,28.59,28.62,23500.0,20.0754,20.0754,20.0403,20.0614,23500.0
2009-12-02 15:40:00,28.61,28.69,28.61,28.69,45400.0,20.0544,20.1104,20.0544,20.1104,45400.0
2009-12-02 15:50:00,28.68,28.69,28.61,28.63,108400.0,20.1034,20.1104,20.0544,20.0684,108400.0
2009-12-03 09:30:00,28.66,28.84,28.59,28.81,42100.0,20.0894,20.2156,20.0403,20.1946,42100.0
2009-12-03 09:40:00,28.82,28.95,28.8,28.9,26400.0,20.2016,20.2927,20.1876,20.2576,26400.0
2009-12-03 09:50:00,28.89,28.89,28.75,28.75,14100.0,20.2506,20.2506,20.1525,20.1525,14100.0
2009-12-03 10:00:00,28.75,28.79,28.67,28.76,37300.0,20.1525,20.1805,20.0964,20.1595,37300.0
2009-12-03 10:10:00,28.77,28.78,28.61,28.62,32700.0,20.1665,20.1735,20.0544,20.0614,32700.0
2009-12-03 10:20:00,28.63,28.75,28.61,28.73,25500.0,20.0684,20.1525,20.0544,20.1385,25500.0
2009-12-03 10:30:00,28.73,28.73,28.67,28.67,11800.0,20.1385,20.1385,20.0964,20.0964,11800.0
2009-12-03 10:40:00,28.66,28.8,28.64,28.8,22500.0,20.0894,20.1876,20.0754,20.1876,22500.0
2009-12-03 10:50:00,28.8,28.9,28.79,28.89,22300.0,20.1876,20.2576,20.1805,20.2506,22300.0
2009-12-03 11:00:00,28.89,28.9,28.8,28.81,17400.0,20.2506,20.2576,20.1876,20.1946,17400.0
2009-12-03 11:10:00,28.8,28.84,28.78,28.81,11600.0,20.1876,20.2156,20.1735,20.1946,11600.0
2009-12-03 11:20:00,28.81,28.91,28.8,28.87,11700.0,20.1946,20.2647,20.1876,20.2366,11700.0
2009-12-03 11:30:00,28.86,28.87,28.8,28.8,13800.0,20.2296,20.2366,20.1876,20.1876,13800.0
2009-12-03 11:40:00,28.79,28.8,28.77,28.77,7700.0,20.1805,20.1876,20.1665,20.1665,7700.0
2009-12-03 11:50:00,28.78,28.83,28.77,28.8,12600.0,20.1735,20.2086,20.1665,20.1876,12600.0
2009-12-03 12:00:00,28.79,28.8,28.77,28.78,7500.0,20.1805,20.1876,20.1665,20.1735,7500.0
2009-12-03 12:10:00,28.79,28.84,28.78,28.84,9700.0,20.1805,20.2156,20.1735,20.2156,9700.0
2009-12-03 12:20:00,28.84,28.87,28.79,28.79,14400.0,20.2156,20.2366,20.1805,20.1805,14400.0
2009-12-03 12:30:00,28.78,28.82,28.76,28.82,13800.0,20.1735,20.2016,20.1595,20.2016,13800.0
2009-12-03 12:40:00,28.82,28.82,28.79,28.79,6000.0,20.2016,20.2016,20.1805,20.1805,6000.0
2009-12-03 12:50:00,28.8,28.8,28.77,28.78,8900.0,20.1876,20.1876,20.1665,20.1735,8900.0
2009-12-03 13:00:00,28.78,28.79,28.76,28.76,7300.0,20.1735,20.1805,20.1595,20.1595,7300.0
2009-12-03 13:10:00,28.76,28.79,28.72,28.79,27300.0,20.1595,20.1805,20.1315,20.1805,27300.0
2009-12-03 13:20:00,28.79,28.82,28.78,28.8,10800.0,20.1805,20.2016,20.1735,20.1876,10800.0
2009-12-03 13:30:00,28.81,28.81,28.8,28.81,10600.0,20.1946,20.1946,20.1876,20.1946,10600.0
2009-12-03 13:40:00,28.81,28.81,28.78,28.8,22000.0,20.1946,20.1946,20.1735,20.1876,22000.0
2009-12-03 13:50:00,28.8,28.81,28.78,28.78,8500.0,20.1876,20.1946,20.1735,20.1735,8500.0
2009-12-03 14:00:00,28.78,28.82,28.78,28.82,12800.0,20.1735,20.2016,20.1735,20.2016,12800.0
2009-12-03 14:10:00,28.82,28.82,28.74,28.74,34000.0,20.2016,20.2016,20.1455,20.1455,34000.0
2009-12-03 14:20:00,28.74,28.77,28.74,28.76,14900.0,20.1455,20.1665,20.1455,20.1595,14900.0
2009-12-03 14:30:00,28.76,28.76,28.73,28.75,13700.0,20.1595,20.1595,20.1385,20.1525,13700.0
2009-12-03 14:40:00,28.75,28.77,28.74,28.74,18000.0,20.1525,20.1665,20.1455,20.1455,18000.0
2009-12-03 14:50:00,28.75,28.75,28.71,28.72,58000.0,20.1525,20.1525,20.1245,20.1315,58000.0
2009-12-03 15:00:00,28.72,28.74,28.7,28.74,27000.0,20.1315,20.1455,20.1175,20.1455,27000.0
2009-12-03 15:10:00,28.74,28.75,28.73,28.75,15600.0,20.1455,20.1525,20.1385,20.1525,15600.0
2009-12-03 15:20:00,28.76,28.76,28.67,28.68,60500.0,20.1595,20.1595,20.0964,20.1034,60500.0
2009-12-03 15:30:00,28.68,28.69,28.64,28.64,35400.0,20.1034,20.1104,20.0754,20.0754,35400.0
2009-12-03 15:40:00,28.64,28.64,28.5,28.5,84400.0,20.0754,20.0754,19.9773,19.9773,84400.0
2009-12-03 15:50:00,28.5,28.52,28.45,28.48,108900.0,19.9773,19.9913,19.9422,19.9632,108900.0
2009-12-04 09:30:00,28.84,28.99,28.74,28.97,34700.0,20.2156,20.3207,20.1455,20.3067,34700.0
2009-12-04 09:40:00,28.99,29.15,28.99,29.14,53400.0,20.3207,20.4329,20.3207,20.4259,53400.0
2009-12-04 09:50:00,29.14,29.24,29.13,29.19,68100.0,20.4259,20.496,20.4189,20.4609,68100.0
2009-12-04 10:00:00,29.19,29.27,29.18,29.24,45800.0,20.4609,20.517,20.4539,20.496,45800.0
2009-12-04 10:10:00,29.24,29.26,29.17,29.2,29800.0,20.496,20.51,20.4469,20.4679,29800.0
2009-12-04 10:20:00,29.19,29.24,29.17,29.17,30300.0,20.4609,20.496,20.4469,20.4469,30300.0
2009-12-04 10:30:00,29.17,29.19,29.1,29.19,26300.0,20.4469,20.4609,20.3978,20.4609,26300.0
2009-12-04 10:40:00,29.17,29.25,29.17,29.23,16900.0,20.4469,20.503,20.4469,20.489,16900.0
2009-12-04 10:50:00,29.22,29.23,29.13,29.18,10200.0,20.482,20.489,20.4189,20.4539,10200.0
2009-12-04 11:00:00,29.18,29.21,29.13,29.2,25700.0,20.4539,20.4749,20.4189,20.4679,25700.0
2009-12-04 11:10:00,29.19,29.21,29.11,29.11,21700.0,20.4609,20.4749,20.4048,20.4048,21700.0
2009-12-04 11:20:00,29.11,29.16,28.99,28.99,29200.0,20.4048,20.4399,20.3207,20.3207,29200.0
2009-12-04 11:30:00,28.98,29.06,28.92,29.0,28100.0,20.3137,20.3698,20.2717,20.3277,28100.0
2009-12-04 11:40:00,29.0,29.0,28.73,28.86,51000.0,20.3277,20.3277,20.1385,20.2296,51000.0
2009-12-04 11:50:00,28.86,28.87,28.75,28.81,56900.0,20.2296,20.2366,20.1525,20.1946,56900.0
2009-12-04 12:00:00,28.8,28.8,28.75,28.78,22500.0,20.1876,20.1876,20.1525,20.1735,22500.0
2009-12-04 12:10:00,28.78,28.8,28.77,28.77,21600.0,20.1735,20.1876,20.1665,20.1665,21600.0
2009-12-04 12:20:00,28.77,28.77,28.72,28.75,25500.0,20.1665,20.1665,20.1315,20.1525,25500.0
2009-12-04 12:30:00,28.75,28.77,28.74,28.75,27600.0,20.1525,20.1665,20.1455,20.1525,27600.0
2009-12-04 12:40:00,28.75,28.76,28.73,28.73,22300.0,20.1525,20.1595,20.1385,20.1385,22300.0
2009-12-04 12:50:00,28.74,28.79,28.73,28.76,43800.0,20.1455,20.1805,20.1385,20.1595,43800.0
2009-12-04 13:00:00,28.76,28.77,28.75,28.76,18800.0,20.1595,20.1665,20.1525,20.1595,18800.0
2009-12-04 13:10:00,28.76,28.77,28.71,28.76,27400.0,20.1595,20.1665,20.1245,20.1595,27400.0
2009-12-04 13:20:00,28.76,28.76,28.72,28.72,20600.0,20.1595,20.1595,20.1315,20.1315,20600.0
2009-12-04 13:30:00,28.72,28.76,28.71,28.73,60400.0,20.1315,20.1595,20.1245,20.1385,60400.0
2009-12-04 13:40:00,28.73,28.77,28.7,28.7,20200.0,20.1385,20.1665,20.1175,20.1175,20200.0
2009-12-04 13:50:00,28.69,28.72,28.6,28.61,51900.0,20.1104,20.1315,20.0474,20.0544,51900.0
2009-12-04 14:00:00,28.62,28.66,28.58,28.58,33900.0,20.0614,20.0894,20.0333,20.0333,33900.0
2009-12-04 14:10:00,28.58,28.62,28.56,28.57,25500.0,20.0333,20.0614,20.0193,20.0263,25500.0
2009-12-04 14:20:00,28.57,28.58,28.5,28.54,41800.0,20.0263,20.0333,19.9773,20.0053,41800.0
2009-12-04 14:30:00,28.55,28.61,28.55,28.6,51200.0,20.0123,20.0544,20.0123,20.0474,51200.0
2009-12-04 14:40:00,28.6,28.62,28.57,28.57,47400.0,20.0474,20.0614,20.0263,20.0263,47400.0
2009-12-04 14:50:00,28.58,28.63,28.56,28.63,75400.0,20.0333,20.0684,20.0193,20.0684,75400.0
2009-12-04 15:00:00,28.62,28.65,28.58,28.63,113800.0,20.0614,20.0824,20.0333,20.0684,113800.0
2009-12-04 15:10:00,28.63,28.63,28.59,28.6,72500.0,20.0684,20.0684,20.0403,20.0474,72500.0
2009-12-04 15:20:00,28.59,28.67,28.56,28.63,172800.0,20.0403,20.0964,20.0193,20.0684,172800.0
2009-12-04 15:30:00,28.64,28.8,28.64,28.7,83600.0,20.0754,20.1876,20.0754,20.1175,83600.0
2009-12-04 15:40:00,28.7,28.81,28.69,28.79,164100.0,20.1175,20.1946,20.1104,20.1805,164100.0
2009-12-04 15:50:00,28.78,28.78,28.75,28.77,75100.0,20.1735,20.1735,20.1525,20.1665,75100.0
2009-12-07 09:30:00,28.82,28.9,28.49,28.66,67100.0,20.2016,20.2576,19.9703,20.0894,67100.0
2009-12-07 09:40:00,28.69,28.86,28.68,28.78,88600.0,20.1104,20.2296,20.1034,20.1735,88600.0
2009-12-07 09:50:00,28.78,28.84,28.73,28.73,75800.0,20.1735,20.2156,20.1385,20.1385,75800.0
2009-12-07 10:00:00,28.74,28.8,28.66,28.73,37200.0,20.1455,20.1876,20.0894,20.1385,37200.0
2009-12-07 10:10:00,28.75,28.81,28.74,28.8,19400.0,20.1525,20.1946,20.1455,20.1876,19400.0
2009-12-07 10:20:00,28.82,28.85,28.76,28.81,37200.0,20.2016,20.2226,20.1595,20.1946,37200.0
2009-12-07 10:30:00,28.81,28.81,28.73,28.73,43700.0,20.1946,20.1946,20.1385,20.1385,43700.0
2009-12-07 10:40:00,28.72,28.77,28.71,28.77,21700.0,20.1315,20.1665,20.1245,20.1665,21700.0
2009-12-07 10:50:00,28.78,28.81,28.77,28.78,15600.0,20.1735,20.1946,20.1665,20.1735,15600.0
2009-12-07 11:00:00,28.78,28.81,28.75,28.8,26000.0,20.1735,20.1946,20.1525,20.1876,26000.0
2009-12-07 11:10:00,28.8,28.81,28.75,28.79,32800.0,20.1876,20.1946,20.1525,20.1805,32800.0
2009-12-07 11:20:00,28.79,28.84,28.76,28.84,17800.0,20.1805,20.2156,20.1595,20.2156,17800.0
2009-12-07 11:30:00,28.84,28.95,28.83,28.94,34900.0,20.2156,20.2927,20.2086,20.2857,34900.0
2009-12-07 11:40:00,28.94,28.97,28.92,28.95,21600.0,20.2857,20.3067,20.2717,20.2927,21600.0
2009-12-07 11:50:00,28.95,28.99,28.93,28.99,18700.0,20.2927,20.3207,20.2787,20.3207,18700.0
2009-12-07 12:00:00,28.99,29.03,28.96,29.03,25100.0,20.3207,20.3488,20.2997,20.3488,25100.0
2009-12-07 12:10:00,29.03,29.04,28.98,29.03,25300.0,20.3488,20.3558,20.3137,20.3488,25300.0
2009-12-07 12:20:00,29.04,29.04,29.01,29.02,9500.0,20.3558,20.3558,20.3348,20.3418,9500.0
2009-12-07 12:30:00,29.02,29.09,29.02,29.06,21100.0,20.3418,20.3908,20.3418,20.3698,21100.0
2009-12-07 12:40:00,29.06,29.14,29.04,29.09,31400.0,20.3698,20.4259,20.3558,20.3908,31400.0
2009-12-07 12:50:00,29.09,29.13,29.08,29.13,15900.0,20.3908,20.4189,20.3838,20.4189,15900.0
2009-12-07 13:00:00,29.12,29.12,29.02,29.02,19800.0,20.4119,20.4119,20.3418,20.3418,19800.0
2009-12-07 13:10:00,29.03,29.03,28.99,28.99,28400.0,20.3488,20.3488,20.3207,20.3207,28400.0
2009-12-07 13:20:00,29.0,29.0,28.97,29.0,14200.0,20.3277,20.3277,20.3067,20.3277,14200.0
2009-12-07 13:30:00,28.99,29.0,28.96,29.0,19800.0,20.3207,20.3277,20.2997,20.3277,19800.0
2009-12-07 13:40:00,29.0,29.0,28.99,29.0,5500.0,20.3277,20.3277,20.3207,20.3277,5500.0
2009-12-07 13:50:00,29.0,29.0,28.95,28.97,30100.0,20.3277,20.3277,20.2927,20.3067,30100.0
2009-12-07 14:00:00,28.97,28.98,28.94,28.97,23700.0,20.3067,20.3137,20.2857,20.3067,23700.0
2009-12-07 14:10:00,28.97,28.98,28.93,28.93,12400.0,20.3067,20.3137,20.2787,20.2787,12400.0
2009-12-07 14:20:00,28.94,28.97,28.94,28.96,68600.0,20.2857,20.3067,20.2857,20.2997,68600.0
2009-12-07 14:30:00,28.95,28.95,28.88,28.91,45200.0,20.2927,20.2927,20.2436,20.2647,45200.0
2009-12-07 14:40:00,28.91,28.92,28.85,28.89,49100.0,20.2647,20.2717,20.2226,20.2506,49100.0
2009-12-07 14:50:00,28.89,28.96,28.89,28.91,64700.0,20.2506,20.2997,20.2506,20.2647,64700.0
2009-12-07 15:00:00,28.91,28.96,28.86,28.94,89600.0,20.2647,20.2997,20.2296,20.2857,89600.0
2009-12-07 15:10:00,28.95,28.98,28.89,28.9,64400.0,20.2927,20.3137,20.2506,20.2576,64400.0
2009-12-07 15:20:00,28.9,28.95,28.89,28.95,54500.0,20.2576,20.2927,20.2506,20.2927,54500.0
2009-12-07 15:30:00,28.95,29.03,28.93,29.01,61600.0,20.2927,20.3488,20.2787,20.3348,61600.0
2009-12-07 15:40:00,29.01,29.12,29.01,29.12,158600.0,20.3348,20.4119,20.3348,20.4119,158600.0
2009-12-07 15:50:00,29.12,29.12,29.07,29.11,183200.0,20.4119,20.4119,20.3768,20.4048,183200.0
2009-12-08 09:30:00,28.83,28.83,28.6,28.65,66400.0,20.2086,20.2086,20.0474,20.0824,66400.0
2009-12-08 09:40:00,28.64,28.68,28.5,28.62,96600.0,20.0754,20.1034,19.9773,20.0614,96600.0
2009-12-08 09:50:00,28.63,28.67,28.6,28.65,68700.0,20.0684,20.0964,20.0474,20.0824,68700.0
2009-12-08 10:00:00,28.65,28.75,28.61,28.72,106900.0,20.0824,20.1525,20.0544,20.1315,106900.0
2009-12-08 10:10:00,28.72,28.88,28.67,28.88,99200.0,20.1315,20.2436,20.0964,20.2436,99200.0
2009-12-08 10:20:00,28.89,28.97,28.84,28.91,64500.0,20.2506,20.3067,20.2156,20.2647,64500.0
2009-12-08 10:30:00,28.91,28.91,28.82,28.87,42800.0,20.2647,20.2647,20.2016,20.2366,42800.0
2009-12-08 10:40:00,28.87,28.93,28.82,28.84,60700.0,20.2366,20.2787,20.2016,20.2156,60700.0
2009-12-08 10:50:00,28.83,28.9,28.83,28.9,56700.0,20.2086,20.2576,20.2086,20.2576,56700.0
2009-12-08 11:00:00,28.9,29.11,28.88,29.11,117600.0,20.2576,20.4048,20.2436,20.4048,117600.0
2009-12-08 11:10:00,29.11,29.11,29.0,29.02,46200.0,20.4048,20.4048,20.3277,20.3418,46200.0
2009-12-08 11:20:00,29.01,29.11,29.01,29.1,38400.0,20.3348,20.4048,20.3348,20.3978,38400.0
2009-12-08 11:30:00,29.09,29.15,29.03,29.13,56900.0,20.3908,20.4329,20.3488,20.4189,56900.0
2009-12-08 11:40:00,29.13,29.19,29.06,29.07,58300.0,20.4189,20.4609,20.3698,20.3768,58300.0
2009-12-08 11:50:00,29.07,29.07,28.9,28.93,48700.0,20.3768,20.3768,20.2576,20.2787,48700.0
2009-12-08 12:00:00,28.93,29.0,28.93,29.0,16900.0,20.2787,20.3277,20.2787,20.3277,16900.0
2009-12-08 12:10:00,29.0,29.07,28.83,28.84,97600.0,20.3277,20.3768,20.2086,20.2156,97600.0
2009-12-08 12:20:00,28.84,28.89,28.82,28.85,22900.0,20.2156,20.2506,20.2016,20.2226,22900.0
2009-12-08 12:30:00,28.85,28.89,28.81,28.82,21800.0,20.2226,20.2506,20.1946,20.2016,21800.0
2009-12-08 12:40:00,28.83,28.95,28.83,28.95,17700.0,20.2086,20.2927,20.2086,20.2927,17700.0
2009-12-08 12:50:00,28.95,28.97,28.87,28.97,21100.0,20.2927,20.3067,20.2366,20.3067,21100.0
2009-12-08 13:00:00,28.97,29.01,28.97,29.01,17200.0,20.3067,20.3348,20.3067,20.3348,17200.0
2009-12-08 13:10:00,29.01,29.01,28.92,28.98,14800.0,20.3348,20.3348,20.2717,20.3137,14800.0
2009-12-08 13:20:00,28.98,28.99,28.87,28.88,15800.0,20.3137,20.3207,20.2366,20.2436,15800.0
2009-12-08 13:30:00,28.88,28.91,28.84,28.86,34700.0,20.2436,20.2647,20.2156,20.2296,34700.0
2009-12-08 13:40:00,28.85,28.94,28.85,28.93,34300.0,20.2226,20.2857,20.2226,20.2787,34300.0
2009-12-08 13:50:00,28.92,28.93,28.88,28.9,18400.0,20.2717,20.2787,20.2436,20.2576,18400.0
2009-12-08 14:00:00,28.9,28.98,28.89,28.97,23900.0,20.2576,20.3137,20.2506,20.3067,23900.0
2009-12-08 14:10:00,28.97,28.97,28.88,28.89,21100.0,20.3067,20.3067,20.2436,20.2506,21100.0
2009-12-08 14:20:00,28.89,28.9,28.82,28.85,35000.0,20.2506,20.2576,20.2016,20.2226,35000.0
2009-12-08 14:30:00,28.85,28.92,28.84,28.9,32000.0,20.2226,20.2717,20.2156,20.2576,32000.0
2009-12-08 14:40:00,28.9,28.95,28.86,28.89,37000.0,20.2576,20.2927,20.2296,20.2506,37000.0
2009-12-08 14:50:00,28.89,28.89,28.79,28.85,52300.0,20.2506,20.2506,20.1805,20.2226,52300.0
2009-12-08 15:00:00,28.85,28.92,28.84,28.9,60700.0,20.2226,20.2717,20.2156,20.2576,60700.0
2009-12-08 15:10:00,28.9,28.92,28.87,28.92,52500.0,20.2576,20.2717,20.2366,20.2717,52500.0
2009-12-08 15:20:00,28.92,29.0,28.91,28.98,47100.0,20.2717,20.3277,20.2647,20.3137,47100.0
2009-12-08 15:30:00,28.97,29.01,28.87,28.87,57800.0,20.3067,20.3348,20.2366,20.2366,57800.0
2009-12-08 15:40:00,28.88,28.97,28.88,28.93,46300.0,20.2436,20.3067,20.2436,20.2787,46300.0
2009-12-08 15:50:00,28.93,28.93,28.88,28.91,104300.0,20.2787,20.2787,20.2436,20.2647,104300.0
2009-12-09 09:30:00,28.96,28.96,28.7,28.78,28400.0,20.2997,20.2997,20.1175,20.1735,28400.0
2009-12-09 09:40:00,28.75,28.77,28.61,28.65,31800.0,20.1525,20.1665,20.0544,20.0824,31800.0
2009-12-09 09:50:00,28.65,28.76,28.65,28.72,22800.0,20.0824,20.1595,20.0824,20.1315,22800.0
2009-12-09 10:00:00,28.71,28.74,28.64,28.64,29000.0,20.1245,20.1455,20.0754,20.0754,29000.0
2009-12-09 10:10:00,28.65,28.65,28.59,28.6,23300.0,20.0824,20.0824,20.0403,20.0474,23300.0
2009-12-09 10:20:00,28.6,28.66,28.6,28.66,14200.0,20.0474,20.0894,20.0474,20.0894,14200.0
2009-12-09 10:30:00,28.67,28.76,28.62,28.74,36800.0,20.0964,20.1595,20.0614,20.1455,36800.0
2009-12-09 10:40:00,28.75,28.92,28.75,28.9,40600.0,20.1525,20.2717,20.1525,20.2576,40600.0
2009-12-09 10:50:00,28.93,28.99,28.83,28.83,24400.0,20.2787,20.3207,20.2086,20.2086,24400.0
2009-12-09 11:00:00,28.83,28.86,28.81,28.83,25500.0,20.2086,20.2296,20.1946,20.2086,25500.0
2009-12-09 11:10:00,28.83,28.85,28.8,28.8,17400.0,20.2086,20.2226,20.1876,20.1876,17400.0
2009-12-09 11:20:00,28.8,28.83,28.79,28.8,9400.0,20.1876,20.2086,20.1805,20.1876,9400.0
2009-12-09 11:30:00,28.81,28.85,28.75,28.79,17700.0,20.1946,20.2226,20.1525,20.1805,17700.0
2009-12-09 11:40:00,28.79,28.79,28.75,28.77,10300.0,20.1805,20.1805,20.1525,20.1665,10300.0
2009-12-09 11:50:00,28.77,28.8,28.76,28.78,18100.0,20.1665,20.1876,20.1595,20.1735,18100.0
2009-12-09 12:00:00,28.78,28.81,28.77,28.81,20000.0,20.1735,20.1946,20.1665,20.1946,20000.0
2009-12-09 12:10:00,28.81,28.82,28.73,28.74,24500.0,20.1946,20.2016,20.1385,20.1455,24500.0
2009-12-09 12:20:00,28.74,28.77,28.7,28.77,20700.0,20.1455,20.1665,20.1175,20.1665,20700.0
2009-12-09 12:30:00,28.78,28.79,28.75,28.75,22300.0,20.1735,20.1805,20.1525,20.1525,22300.0
2009-12-09 12:40:00,28.75,28.77,28.72,28.72,12300.0,20.1525,20.1665,20.1315,20.1315,12300.0
2009-12-09 12:50:00,28.73,28.79,28.73,28.75,13700.0,20.1385,20.1805,20.1385,20.1525,13700.0
2009-12-09 13:00:00,28.75,28.75,28.66,28.69,28900.0,20.1525,20.1525,20.0894,20.1104,28900.0
2009-12-09 13:10:00,28.7,28.77,28.69,28.73,24500.0,20.1175,20.1665,20.1104,20.1385,24500.0
2009-12-09 13:20:00,28.74,28.75,28.69,28.73,28700.0,20.1455,20.1525,20.1104,20.1385,28700.0
2009-12-09 13:30:00,28.73,28.76,28.7,28.72,18600.0,20.1385,20.1595,20.1175,20.1315,18600.0
2009-12-09 13:40:00,28.72,28.75,28.65,28.7,29600.0,20.1315,20.1525,20.0824,20.1175,29600.0
2009-12-09 13:50:00,28.7,28.76,28.7,28.7,15700.0,20.1175,20.1595,20.1175,20.1175,15700.0
2009-12-09 14:00:00,28.7,28.76,28.7,28.76,16800.0,20.1175,20.1595,20.1175,20.1595,16800.0
2009-12-09 14:10:00,28.75,28.76,28.72,28.73,17300.0,20.1525,20.1595,20.1315,20.1385,17300.0
2009-12-09 14:20:00,28.73,28.75,28.68,28.68,24700.0,20.1385,20.1525,20.1034,20.1034,24700.0
2009-12-09 14:30:00,28.69,28.76,28.68,28.75,26500.0,20.1104,20.1595,20.1034,20.1525,26500.0
2009-12-09 14:40:00,28.76,28.76,28.75,28.75,25800.0,20.1595,20.1595,20.1525,20.1525,25800.0
2009-12-09 14:50:00,28.75,28.76,28.75,28.75,32000.0,20.1525,20.1595,20.1525,20.1525,32000.0
2009-12-09 15:00:00,28.76,28.81,28.75,28.8,59600.0,20.1595,20.1946,20.1525,20.1876,59600.0
2009-12-09 15:10:00,28.8,28.84,28.78,28.79,54800.0,20.1876,20.2156,20.1735,20.1805,54800.0
2009-12-09 15:20:00,28.8,28.83,28.78,28.78,41500.0,20.1876,20.2086,20.1735,20.1735,41500.0
2009-12-09 15:30:00,28.78,28.83,28.76,28.77,64300.0,20.1735,20.2086,20.1595,20.1665,64300.0
2009-12-09 15:40:00,28.77,28.81,28.75,28.81,68600.0,20.1665,20.1946,20.1525,20.1946,68600.0
2009-12-09 15:50:00,28.8,28.86,28.8,28.84,178300.0,20.1876,20.2296,20.1876,20.2156,178300.0
2009-12-10 09:30:00,28.92,29.16,28.92,29.03,41500.0,20.2717,20.4399,20.2717,20.3488,41500.0
2009-12-10 09:40:00,29.03,29.15,29.03,29.13,24500.0,20.3488,20.4329,20.3488,20.4189,24500.0
2009-12-10 09:50:00,29.1,29.1,28.98,29.01,85900.0,20.3978,20.3978,20.3137,20.3348,85900.0
2009-12-10 10:00:00,29.0,29.07,29.0,29.04,107000.0,20.3277,20.3768,20.3277,20.3558,107000.0
2009-12-10 10:10:00,29.04,29.12,29.02,29.07,110400.0,20.3558,20.4119,20.3418,20.3768,110400.0
2009-12-10 10:20:00,29.07,29.29,29.01,29.22,164700.0,20.3768,20.531,20.3348,20.482,164700.0
2009-12-10 10:30:00,29.22,29.27,29.19,29.26,44300.0,20.482,20.517,20.4609,20.51,44300.0
2009-12-10 10:40:00,29.26,29.29,29.17,29.2,51200.0,20.51,20.531,20.4469,20.4679,51200.0
2009-12-10 10:50:00,29.2,29.25,29.17,29.22,34400.0,20.4679,20.503,20.4469,20.482,34400.0
2009-12-10 11:00:00,29.2,29.23,29.18,29.19,29900.0,20.4679,20.489,20.4539,20.4609,29900.0
2009-12-10 11:10:00,29.2,29.3,29.19,29.28,15700.0,20.4679,20.538,20.4609,20.524,15700.0
2009-12-10 11:20:00,29.27,29.29,29.25,29.28,22300.0,20.517,20.531,20.503,20.524,22300.0
2009-12-10 11:30:00,29.27,29.3,29.24,29.29,47000.0,20.517,20.538,20.496,20.531,47000.0
2009-12-10 11:40:00,29.29,29.3,29.24,29.29,34900.0,20.531,20.538,20.496,20.531,34900.0
2009-12-10 11:50:00,29.29,29.3,29.27,29.28,32200.0,20.531,20.538,20.517,20.524,32200.0
2009-12-10 12:00:00,29.27,29.29,29.22,29.25,67800.0,20.517,20.531,20.482,20.503,67800.0
2009-12-10 12:10:00,29.24,29.28,29.23,29.25,32100.0,20.496,20.524,20.489,20.503,32100.0
2009-12-10 12:20:00,29.24,29.27,29.19,29.2,52500.0,20.496,20.517,20.4609,20.4679,52500.0
2009-12-10 12:30:00,29.2,29.29,29.18,29.27,40500.0,20.4679,20.531,20.4539,20.517,40500.0
2009-12-10 12:40:00,29.28,29.3,29.26,29.3,34400.0,20.524,20.538,20.51,20.538,34400.0
2009-12-10 12:50:00,29.3,29.36,29.29,29.35,39000.0,20.538,20.5801,20.531,20.5731,39000.0
2009-12-10 13:00:00,29.35,29.35,29.26,29.3,43000.0,20.5731,20.5731,20.51,20.538,43000.0
2009-12-10 13:10:00,29.3,29.32,29.27,29.28,17200.0,20.538,20.552,20.517,20.524,17200.0
2009-12-10 13:20:00,29.28,29.33,29.27,29.33,22800.0,20.524,20.5591,20.517,20.5591,22800.0
2009-12-10 13:30:00,29.32,29.39,29.31,29.39,39600.0,20.552,20.6011,20.545,20.6011,39600.0
2009-12-10 13:40:00,29.39,29.41,29.35,29.36,23900.0,20.6011,20.6151,20.5731,20.5801,23900.0
2009-12-10 13:50:00,29.37,29.4,29.35,29.4,29500.0,20.5871,20.6081,20.5731,20.6081,29500.0
2009-12-10 14:00:00,29.39,29.43,29.36,29.37,29500.0,20.6011,20.6292,20.5801,20.5871,29500.0
2009-12-10 14:10:00,29.37,29.39,29.35,29.39,16500.0,20.5871,20.6011,20.5731,20.6011,16500.0
2009-12-10 14:20:00,29.4,29.43,29.38,29.43,19000.0,20.6081,20.6292,20.5941,20.6292,19000.0
2009-12-10 14:30:00,29.44,29.45,29.44,29.45,19500.0,20.6362,20.6432,20.6362,20.6432,19500.0
2009-12-10 14:40:00,29.44,29.45,29.41,29.42,63000.0,20.6362,20.6432,20.6151,20.6221,63000.0
2009-12-10 14:50:00,29.42,29.42,29.33,29.34,50200.0,20.6221,20.6221,20.5591,20.5661,50200.0
2009-12-10 15:00:00,29.33,29.34,29.26,29.28,107600.0,20.5591,20.5661,20.51,20.524,107600.0
2009-12-10 15:10:00,29.28,29.32,29.25,29.3,74700.0,20.524,20.552,20.503,20.538,74700.0
2009-12-10 15:20:00,29.3,29.32,29.28,29.32,141500.0,20.538,20.552,20.524,20.552,141500.0
2009-12-10 15:30:00,29.32,29.34,29.29,29.3,112100.0,20.552,20.5661,20.531,20.538,112100.0
2009-12-10 15:40:00,29.3,29.34,29.28,29.31,140300.0,20.538,20.5661,20.524,20.545,140300.0
2009-12-10 15:50:00,29.31,29.31,29.24,29.26,215800.0,20.545,20.545,20.496,20.51,215800.0
2009-12-11 09:30:00,29.43,29.5,29.22,29.4,24000.0,20.6292,20.6782,20.482,20.6081,24000.0
2009-12-11 09:40:00,29.41,29.42,29.32,29.33,20700.0,20.6151,20.6221,20.552,20.5591,20700.0
2009-12-11 09:50:00,29.34,29.5,29.28,29.43,56200.0,20.5661,20.6782,20.524,20.6292,56200.0
2009-12-11 10:00:00,29.43,29.44,29.34,29.38,40100.0,20.6292,20.6362,20.5661,20.5941,40100.0
2009-12-11 10:10:00,29.38,29.39,29.37,29.38,23800.0,20.5941,20.6011,20.5871,20.5941,23800.0
2009-12-11 10:20:00,29.38,29.44,29.36,29.44,70300.0,20.5941,20.6362,20.5801,20.6362,70300.0
2009-12-11 10:30:00,29.45,29.57,29.45,29.48,40300.0,20.6432,20.7273,20.6432,20.6642,40300.0
2009-12-11 10:40:00,29.48,29.54,29.46,29.51,27400.0,20.6642,20.7063,20.6502,20.6852,27400.0
2009-12-11 10:50:00,29.52,29.54,29.46,29.51,16900.0,20.6922,20.7063,20.6502,20.6852,16900.0
2009-12-11 11:00:00,29.51,29.51,29.43,29.45,15900.0,20.6852,20.6852,20.6292,20.6432,15900.0
2009-12-11 11:10:00,29.46,29.51,29.43,29.43,21100.0,20.6502,20.6852,20.6292,20.6292,21100.0
2009-12-11 11:20:00,29.43,29.44,29.35,29.42,21700.0,20.6292,20.6362,20.5731,20.6221,21700.0
2009-12-11 11:30:00,29.41,29.47,29.38,29.47,41000.0,20.6151,20.6572,20.5941,20.6572,41000.0
2009-12-11 11:40:00,29.47,29.47,29.38,29.47,38300.0,20.6572,20.6572,20.5941,20.6572,38300.0
2009-12-11 11:50:00,29.47,29.5,29.43,29.45,33100.0,20.6572,20.6782,20.6292,20.6432,33100.0
2009-12-11 12:00:00,29.46,29.48,29.43,29.48,32700.0,20.6502,20.6642,20.6292,20.6642,32700.0
2009-12-11 12:10:00,29.48,29.5,29.47,29.5,25000.0,20.6642,20.6782,20.6572,20.6782,25000.0
2009-12-11 12:20:00,29.49,29.5,29.47,29.49,17600.0,20.6712,20.6782,20.6572,20.6712,17600.0
2009-12-11 12:30:00,29.49,29.56,29.48,29.55,28300.0,20.6712,20.7203,20.6642,20.7133,28300.0
2009-12-11 12:40:00,29.54,29.59,29.52,29.57,23100.0,20.7063,20.7413,20.6922,20.7273,23100.0
2009-12-11 12:50:00,29.57,29.64,29.57,29.64,23000.0,20.7273,20.7764,20.7273,20.7764,23000.0
2009-12-11 13:00:00,29.65,29.66,29.62,29.63,17600.0,20.7834,20.7904,20.7623,20.7693,17600.0
2009-12-11 13:10:00,29.62,29.65,29.61,29.63,15500.0,20.7623,20.7834,20.7553,20.7693,15500.0
2009-12-11 13:20:00,29.63,29.64,29.59,29.6,27500.0,20.7693,20.7764,20.7413,20.7483,27500.0
2009-12-11 13:30:00,29.59,29.65,29.59,29.63,26700.0,20.7413,20.7834,20.7413,20.7693,26700.0
2009-12-11 13:40:00,29.62,29.62,29.58,29.61,27100.0,20.7623,20.7623,20.7343,20.7553,27100.0
2009-12-11 13:50:00,29.6,29.68,29.59,29.67,54000.0,20.7483,20.8044,20.7413,20.7974,54000.0
2009-12-11 14:00:00,29.66,29.69,29.62,29.68,66200.0,20.7904,20.8114,20.7623,20.8044,66200.0
2009-12-11 14:10:00,29.68,29.68,29.65,29.65,34300.0,20.8044,20.8044,20.7834,20.7834,34300.0
2009-12-11 14:20:00,29.66,29.66,29.63,29.64,21500.0,20.7904,20.7904,20.7693,20.7764,21500.0
2009-12-11 14:30:00,29.64,29.65,29.55,29.55,28500.0,20.7764,20.7834,20.7133,20.7133,28500.0
2009-12-11 14:40:00,29.55,29.6,29.54,29.59,27700.0,20.7133,20.7483,20.7063,20.7413,27700.0
2009-12-11 14:50:00,29.59,29.61,29.57,29.6,38800.0,20.7413,20.7553,20.7273,20.7483,38800.0
2009-12-11 15:00:00,29.6,29.6,29.57,29.57,67700.0,20.7483,20.7483,20.7273,20.7273,67700.0
2009-12-11 15:10:00,29.57,29.58,29.55,29.57,89100.0,20.7273,20.7343,20.7133,20.7273,89100.0
2009-12-11 15:20:00,29.58,29.61,29.57,29.6,74400.0,20.7343,20.7553,20.7273,20.7483,74400.0
2009-12-11 15:30:00,29.6,29.6,29.48,29.49,100100.0,20.7483,20.7483,20.6642,20.6712,100100.0
2009-12-11 15:40:00,29.48,29.65,29.43,29.49,266100.0,20.6642,20.7834,20.6292,20.6712,266100.0
2009-12-11 15:50:00,29.49,29.56,29.46,29.56,174700.0,20.6712,20.7203,20.6502,20.7203,174700.0
2009-12-14 09:30:00,29.8,29.82,29.64,29.76,53400.0,20.8885,20.9025,20.7764,20.8605,53400.0
2009-12-14 09:40:00,29.76,29.77,29.64,29.66,43300.0,20.8605,20.8675,20.7764,20.7904,43300.0
2009-12-14 09:50:00,29.66,29.73,29.57,29.63,67800.0,20.7904,20.8394,20.7273,20.7693,67800.0
2009-12-14 10:00:00,29.65,29.67,29.58,29.63,24000.0,20.7834,20.7974,20.7343,20.7693,24000.0
2009-12-14 10:10:00,29.64,29.66,29.61,29.63,27800.0,20.7764,20.7904,20.7553,20.7693,27800.0
2009-12-14 10:20:00,29.62,29.68,29.6,29.62,27400.0,20.7623,20.8044,20.7483,20.7623,27400.0
2009-12-14 10:30:00,29.62,29.72,29.62,29.7,23000.0,20.7623,20.8324,20.7623,20.8184,23000.0
2009-12-14 10:40:00,29.7,29.7,29.67,29.69,19500.0,20.8184,20.8184,20.7974,20.8114,19500.0
2009-12-14 10:50:00,29.71,29.78,29.7,29.73,37400.0,20.8254,20.8745,20.8184,20.8394,37400.0
2009-12-14 11:00:00,29.73,29.79,29.72,29.79,21300.0,20.8394,20.8815,20.8324,20.8815,21300.0
2009-12-14 11:10:00,29.78,29.79,29.76,29.76,19800.0,20.8745,20.8815,20.8605,20.8605,19800.0
2009-12-14 11:20:00,29.76,29.8,29.73,29.79,25000.0,20.8605,20.8885,20.8394,20.8815,25000.0
2009-12-14 11:30:00,29.79,29.79,29.77,29.78,9700.0,20.8815,20.8815,20.8675,20.8745,9700.0
2009-12-14 11:40:00,29.78,29.8,29.69,29.7,43100.0,20.8745,20.8885,20.8114,20.8184,43100.0
2009-12-14 11:50:00,29.7,29.72,29.69,29.72,49900.0,20.8184,20.8324,20.8114,20.8324,49900.0
2009-12-14 12:00:00,29.72,29.77,29.7,29.76,24900.0,20.8324,20.8675,20.8184,20.8605,24900.0
2009-12-14 12:10:00,29.76,29.76,29.7,29.76,59200.0,20.8605,20.8605,20.8184,20.8605,59200.0
2009-12-14 12:20:00,29.75,29.76,29.68,29.7,38400.0,20.8535,20.8605,20.8044,20.8184,38400.0
2009-12-14 12:30:00,29.7,29.71,29.66,29.66,24100.0,20.8184,20.8254,20.7904,20.7904,24100.0
2009-12-14 12:40:00,29.67,29.7,29.65,29.65,56700.0,20.7974,20.8184,20.7834,20.7834,56700.0
2009-12-14 12:50:00,29.65,29.66,29.58,29.6,36500.0,20.7834,20.7904,20.7343,20.7483,36500.0
2009-12-14 13:00:00,29.6,29.6,29.56,29.59,25300.0,20.7483,20.7483,20.7203,20.7413,25300.0
2009-12-14 13:10:00,29.58,29.59,29.52,29.53,29300.0,20.7343,20.7413,20.6922,20.6992,29300.0
2009-12-14 13:20:00,29.53,29.54,29.5,29.51,45200.0,20.6992,20.7063,20.6782,20.6852,45200.0
2009-12-14 13:30:00,29.51,29.54,29.48,29.5,35900.0,20.6852,20.7063,20.6642,20.6782,35900.0
2009-12-14 13:40:00,29.51,29.51,29.48,29.5,21200.0,20.6852,20.6852,20.6642,20.6782,21200.0
2009-12-14 13:50:00,29.5,29.51,29.5,29.5,17900.0,20.6782,20.6852,20.6782,20.6782,17900.0
2009-12-14 14:00:00,29.51,29.53,29.5,29.52,36500.0,20.6852,20.6992,20.6782,20.6922,36500.0
2009-12-14 14:10:00,29.52,29.55,29.51,29.53,49600.0,20.6922,20.7133,20.6852,20.6992,49600.0
2009-12-14 14:20:00,29.52,29.57,29.52,29.57,58000.0,20.6922,20.7273,20.6922,20.7273,58000.0
2009-12-14 14:30:00,29.57,29.58,29.56,29.57,20300.0,20.7273,20.7343,20.7203,20.7273,20300.0
2009-12-14 14:40:00,29.58,29.59,29.56,29.56,28000.0,20.7343,20.7413,20.7203,20.7203,28000.0
2009-12-14 14:50:00,29.56,29.58,29.54,29.58,33100.0,20.7203,20.7343,20.7063,20.7343,33100.0
2009-12-14 15:00:00,29.58,29.59,29.55,29.59,34300.0,20.7343,20.7413,20.7133,20.7413,34300.0
2009-12-14 15:10:00,29.59,29.59,29.54,29.54,44900.0,20.7413,20.7413,20.7063,20.7063,44900.0
2009-12-14 15:20:00,29.55,29.55,29.51,29.54,47500.0,20.7133,20.7133,20.6852,20.7063,47500.0
2009-12-14 15:30:00,29.54,29.57,29.53,29.55,44700.0,20.7063,20.7273,20.6992,20.7133,44700.0
2009-12-14 15:40:00,29.55,29.55,29.54,29.54,44900.0,20.7133,20.7133,20.7063,20.7063,44900.0
2009-12-14 15:50:00,29.55,29.55,29.51,29.52,237800.0,20.7133,20.7133,20.6852,20.6922,237800.0
2009-12-15 09:30:00,29.6,29.62,29.34,29.34,32200.0,20.7483,20.7623,20.5661,20.5661,32200.0
2009-12-15 09:40:00,29.3,29.46,29.3,29.44,34100.0,20.538,20.6502,20.538,20.6362,34100.0
2009-12-15 09:50:00,29.44,29.46,29.43,29.44,37800.0,20.6362,20.6502,20.6292,20.6362,37800.0
2009-12-15 10:00:00,29.43,29.45,29.38,29.39,52100.0,20.6292,20.6432,20.5941,20.6011,52100.0
2009-12-15 10:10:00,29.38,29.42,29.35,29.42,23300.0,20.5941,20.6221,20.5731,20.6221,23300.0
2009-12-15 10:20:00,29.41,29.41,29.33,29.34,49100.0,20.6151,20.6151,20.5591,20.5661,49100.0
2009-12-15 10:30:00,29.33,29.35,29.29,29.3,65900.0,20.5591,20.5731,20.531,20.538,65900.0
2009-12-15 10:40:00,29.31,29.43,29.31,29.43,94000.0,20.545,20.6292,20.545,20.6292,94000.0
2009-12-15 10:50:00,29.43,29.44,29.33,29.35,80100.0,20.6292,20.6362,20.5591,20.5731,80100.0
2009-12-15 11:00:00,29.35,29.37,29.33,29.34,39500.0,20.5731,20.5871,20.5591,20.5661,39500.0
2009-12-15 11:10:00,29.33,29.35,29.32,29.32,55800.0,20.5591,20.5731,20.552,20.552,55800.0
2009-12-15 11:20:00,29.32,29.33,29.28,29.31,43900.0,20.552,20.5591,20.524,20.545,43900.0
2009-12-15 11:30:00,29.31,29.33,29.27,29.28,59600.0,20.545,20.5591,20.517,20.524,59600.0
2009-12-15 11:40:00,29.29,29.3,29.19,29.19,41800.0,20.531,20.538,20.4609,20.4609,41800.0
2009-12-15 11:50:00,29.2,29.22,29.16,29.16,52200.0,20.4679,20.482,20.4399,20.4399,52200.0
2009-12-15 12:00:00,29.16,29.19,29.15,29.15,71300.0,20.4399,20.4609,20.4329,20.4329,71300.0
2009-12-15 12:10:00,29.15,29.17,29.14,29.15,36500.0,20.4329,20.4469,20.4259,20.4329,36500.0
2009-12-15 12:20:00,29.16,29.17,29.1,29.1,30500.0,20.4399,20.4469,20.3978,20.3978,30500.0
2009-12-15 12:30:00,29.11,29.11,29.06,29.07,72100.0,20.4048,20.4048,20.3698,20.3768,72100.0
2009-12-15 12:40:00,29.08,29.14,29.07,29.14,79100.0,20.3838,20.4259,20.3768,20.4259,79100.0
2009-12-15 12:50:00,29.14,29.17,29.13,29.17,14300.0,20.4259,20.4469,20.4189,20.4469,14300.0
2009-12-15 13:00:00,29.16,29.18,29.13,29.15,103200.0,20.4399,20.4539,20.4189,20.4329,103200.0
2009-12-15 13:10:00,29.15,29.16,29.14,29.15,8500.0,20.4329,20.4399,20.4259,20.4329,8500.0
2009-12-15 13:20:00,29.15,29.16,29.12,29.13,21500.0,20.4329,20.4399,20.4119,20.4189,21500.0
2009-12-15 13:30:00,29.14,29.16,29.13,29.15,21400.0,20.4259,20.4399,20.4189,20.4329,21400.0
2009-12-15 13:40:00,29.15,29.17,29.15,29.16,62700.0,20.4329,20.4469,20.4329,20.4399,62700.0
2009-12-15 13:50:00,29.16,29.16,29.14,29.15,66900.0,20.4399,20.4399,20.4259,20.4329,66900.0
2009-12-15 14:00:00,29.15,29.18,29.15,29.17,22000.0,20.4329,20.4539,20.4329,20.4469,22000.0
2009-12-15 14:10:00,29.18,29.18,29.15,29.15,42300.0,20.4539,20.4539,20.4329,20.4329,42300.0
2009-12-15 14:20:00,29.15,29.17,29.15,29.17,33400.0,20.4329,20.4469,20.4329,20.4469,33400.0
2009-12-15 14:30:00,29.17,29.17,29.15,29.16,87400.0,20.4469,20.4469,20.4329,20.4399,87400.0
2009-12-15 14:40:00,29.16,29.2,29.15,29.19,48700.0,20.4399,20.4679,20.4329,20.4609,48700.0
2009-12-15 14:50:00,29.18,29.19,29.15,29.16,36400.0,20.4539,20.4609,20.4329,20.4399,36400.0
2009-12-15 15:00:00,29.16,29.17,29.14,29.15,124100.0,20.4399,20.4469,20.4259,20.4329,124100.0
2009-12-15 15:10:00,29.15,29.16,29.09,29.09,85800.0,20.4329,20.4399,20.3908,20.3908,85800.0
2009-12-15 15:20:00,29.1,29.12,29.02,29.1,68900.0,20.3978,20.4119,20.3418,20.3978,68900.0
2009-12-15 15:30:00,29.1,29.1,29.02,29.04,106000.0,20.3978,20.3978,20.3418,20.3558,106000.0
2009-12-15 15:40:00,29.04,29.12,29.01,29.12,170800.0,20.3558,20.4119,20.3348,20.4119,170800.0
2009-12-15 15:50:00,29.12,29.15,29.11,29.12,207000.0,20.4119,20.4329,20.4048,20.4119,207000.0
2009-12-16 09:30:00,29.12,29.3,29.1,29.19,23000.0,20.4119,20.538,20.3978,20.4609,23000.0
2009-12-16 09:40:00,29.19,29.21,29.09,29.21,29900.0,20.4609,20.4749,20.3908,20.4749,29900.0
2009-12-16 09:50:00,29.21,29.28,29.15,29.17,24700.0,20.4749,20.524,20.4329,20.4469,24700.0
2009-12-16 10:00:00,29.17,29.18,28.85,29.0,224700.0,20.4469,20.4539,20.2226,20.3277,224700.0
2009-12-16 10:10:00,29.0,29.01,28.89,28.91,130600.0,20.3277,20.3348,20.2506,20.2647,130600.0
2009-12-16 10:20:00,28.91,28.95,28.86,28.92,39000.0,20.2647,20.2927,20.2296,20.2717,39000.0
2009-12-16 10:30:00,28.94,29.01,28.92,28.94,92900.0,20.2857,20.3348,20.2717,20.2857,92900.0
2009-12-16 10:40:00,28.93,28.99,28.9,28.95,58600.0,20.2787,20.3207,20.2576,20.2927,58600.0
2009-12-16 10:50:00,28.95,28.99,28.93,28.93,45100.0,20.2927,20.3207,20.2787,20.2787,45100.0
2009-12-16 11:00:00,28.93,28.95,28.87,28.9,70900.0,20.2787,20.2927,20.2366,20.2576,70900.0
2009-12-16 11:10:00,28.9,28.91,28.9,28.91,16300.0,20.2576,20.2647,20.2576,20.2647,16300.0
2009-12-16 11:20:00,28.91,29.02,28.9,28.97,108300.0,20.2647,20.3418,20.2576,20.3067,108300.0
2009-12-16 11:30:00,28.98,29.06,28.97,29.05,75400.0,20.3137,20.3698,20.3067,20.3628,75400.0
2009-12-16 11:40:00,29.05,29.05,29.0,29.0,23000.0,20.3628,20.3628,20.3277,20.3277,23000.0
2009-12-16 11:50:00,29.0,29.0,28.95,29.0,46500.0,20.3277,20.3277,20.2927,20.3277,46500.0
2009-12-16 12:00:00,28.99,29.03,28.99,29.03,19100.0,20.3207,20.3488,20.3207,20.3488,19100.0
2009-12-16 12:10:00,29.02,29.03,29.0,29.0,53600.0,20.3418,20.3488,20.3277,20.3277,53600.0
2009-12-16 12:20:00,29.01,29.01,28.96,28.98,69700.0,20.3348,20.3348,20.2997,20.3137,69700.0
2009-12-16 12:30:00,28.99,28.99,28.94,28.96,36300.0,20.3207,20.3207,20.2857,20.2997,36300.0
2009-12-16 12:40:00,28.96,28.99,28.86,28.9,146600.0,20.2997,20.3207,20.2296,20.2576,146600.0
2009-12-16 12:50:00,28.9,28.91,28.72,28.79,270200.0,20.2576,20.2647,20.1315,20.1805,270200.0
2009-12-16 13:00:00,28.8,28.86,28.79,28.86,48500.0,20.1876,20.2296,20.1805,20.2296,48500.0
2009-12-16 13:10:00,28.86,28.87,28.83,28.83,34300.0,20.2296,20.2366,20.2086,20.2086,34300.0
2009-12-16 13:20:00,28.83,28.84,28.77,28.8,68900.0,20.2086,20.2156,20.1665,20.1876,68900.0
2009-12-16 13:30:00,28.79,28.81,28.78,28.8,48900.0,20.1805,20.1946,20.1735,20.1876,48900.0
2009-12-16 13:40:00,28.8,28.81,28.77,28.78,42400.0,20.1876,20.1946,20.1665,20.1735,42400.0
2009-12-16 13:50:00,28.79,28.79,28.69,28.72,142800.0,20.1805,20.1805,20.1104,20.1315,142800.0
2009-12-16 14:00:00,28.72,28.73,28.59,28.59,153300.0,20.1315,20.1385,20.0403,20.0403,153300.0
2009-12-16 14:10:00,28.59,28.63,28.51,28.63,143600.0,20.0403,20.0684,19.9843,20.0684,143600.0
2009-12-16 14:20:00,28.61,28.66,28.57,28.66,205200.0,20.0544,20.0894,20.0263,20.0894,205200.0
2009-12-16 14:30:00,28.65,28.73,28.63,28.72,137000.0,20.0824,20.1385,20.0684,20.1315,137000.0
2009-12-16 14:40:00,28.71,28.74,28.7,28.72,257800.0,20.1245,20.1455,20.1175,20.1315,257800.0
2009-12-16 14:50:00,28.72,28.72,28.63,28.65,188400.0,20.1315,20.1315,20.0684,20.0824,188400.0
2009-12-16 15:00:00,28.65,28.72,28.63,28.72,148700.0,20.0824,20.1315,20.0684,20.1315,148700.0
2009-12-16 15:10:00,28.71,28.72,28.71,28.72,43200.0,20.1245,20.1315,20.1245,20.1315,43200.0
2009-12-16 15:20:00,28.72,28.72,28.66,28.66,141700.0,20.1315,20.1315,20.0894,20.0894,141700.0
2009-12-16 15:30:00,28.66,28.76,28.63,28.76,235300.0,20.0894,20.1595,20.0684,20.1595,235300.0
2009-12-16 15:40:00,28.76,28.81,28.73,28.81,387100.0,20.1595,20.1946,20.1385,20.1946,387100.0
2009-12-16 15:50:00,28.81,28.83,28.77,28.81,305300.0,20.1946,20.2086,20.1665,20.1946,305300.0
2009-12-17 09:30:00,28.69,28.74,28.65,28.7,48800.0,20.1104,20.1455,20.0824,20.1175,48800.0
2009-12-17 09:40:00,28.71,28.71,28.5,28.5,88700.0,20.1245,20.1245,19.9773,19.9773,88700.0
2009-12-17 09:50:00,28.51,28.54,28.34,28.34,193300.0,19.9843,20.0053,19.8651,19.8651,193300.0
2009-12-17 10:00:00,28.36,28.45,28.3,28.34,130900.0,19.8791,19.9422,19.8371,19.8651,130900.0
2009-12-17 10:10:00,28.35,28.37,28.25,28.37,80300.0,19.8721,19.8861,19.802,19.8861,80300.0
2009-12-17 10:20:00,28.37,28.39,28.25,28.26,49300.0,19.8861,19.9002,19.802,19.809,49300.0
2009-12-17 10:30:00,28.27,28.3,28.21,28.3,102800.0,19.816,19.8371,19.774,19.8371,102800.0
2009-12-17 10:40:00,28.3,28.34,28.22,28.34,66700.0,19.8371,19.8651,19.781,19.8651,66700.0
2009-12-17 10:50:00,28.35,28.44,28.33,28.39,38200.0,19.8721,19.9352,19.8581,19.9002,38200.0
2009-12-17 11:00:00,28.39,28.46,28.34,28.36,42400.0,19.9002,19.9492,19.8651,19.8791,42400.0
2009-12-17 11:10:00,28.36,28.38,28.32,28.37,39200.0,19.8791,19.8931,19.8511,19.8861,39200.0
2009-12-17 11:20:00,28.37,28.45,28.36,28.4,54000.0,19.8861,19.9422,19.8791,19.9072,54000.0
2009-12-17 11:30:00,28.4,28.43,28.38,28.42,24300.0,19.9072,19.9282,19.8931,19.9212,24300.0
2009-12-17 11:40:00,28.42,28.46,28.42,28.44,44600.0,19.9212,19.9492,19.9212,19.9352,44600.0
2009-12-17 11:50:00,28.45,28.45,28.44,28.44,12200.0,19.9422,19.9422,19.9352,19.9352,12200.0
2009-12-17 12:00:00,28.44,28.45,28.38,28.38,49100.0,19.9352,19.9422,19.8931,19.8931,49100.0
2009-12-17 12:10:00,28.38,28.39,28.3,28.31,44700.0,19.8931,19.9002,19.8371,19.8441,44700.0
2009-12-17 12:20:00,28.31,28.31,28.23,28.23,28500.0,19.8441,19.8441,19.788,19.788,28500.0
2009-12-17 12:30:00,28.23,28.24,28.16,28.16,30700.0,19.788,19.795,19.7389,19.7389,30700.0
2009-12-17 12:40:00,28.16,28.17,28.02,28.02,99800.0,19.7389,19.7459,19.6408,19.6408,99800.0
2009-12-17 12:50:00,28.03,28.12,28.02,28.12,43200.0,19.6478,19.7109,19.6408,19.7109,43200.0
2009-12-17 13:00:00,28.11,28.12,28.06,28.07,47200.0,19.7039,19.7109,19.6688,19.6759,47200.0
2009-12-17 13:10:00,28.07,28.07,28.04,28.05,22400.0,19.6759,19.6759,19.6548,19.6618,22400.0
2009-12-17 13:20:00,28.04,28.1,28.04,28.09,56600.0,19.6548,19.6969,19.6548,19.6899,56600.0
2009-12-17 13:30:00,28.08,28.1,28.05,28.05,91600.0,19.6829,19.6969,19.6618,19.6618,91600.0
2009-12-17 13:40:00,28.06,28.09,28.05,28.06,56100.0,19.6688,19.6899,19.6618,19.6688,56100.0
2009-12-17 13:50:00,28.06,28.08,28.05,28.05,32900.0,19.6688,19.6829,19.6618,19.6618,32900.0
2009-12-17 14:00:00,28.06,28.06,28.01,28.01,53900.0,19.6688,19.6688,19.6338,19.6338,53900.0
2009-12-17 14:10:00,28.01,28.04,28.01,28.03,46800.0,19.6338,19.6548,19.6338,19.6478,46800.0
2009-12-17 14:20:00,28.04,28.15,28.03,28.14,37600.0,19.6548,19.7319,19.6478,19.7249,37600.0
2009-12-17 14:30:00,28.14,28.14,28.1,28.13,76000.0,19.7249,19.7249,19.6969,19.7179,76000.0
2009-12-17 14:40:00,28.14,28.14,28.08,28.1,45700.0,19.7249,19.7249,19.6829,19.6969,45700.0
2009-12-17 14:50:00,28.09,28.13,28.09,28.13,20100.0,19.6899,19.7179,19.6899,19.7179,20100.0
2009-12-17 15:00:00,28.13,28.17,28.12,28.14,54500.0,19.7179,19.7459,19.7109,19.7249,54500.0
2009-12-17 15:10:00,28.14,28.15,28.04,28.06,84600.0,19.7249,19.7319,19.6548,19.6688,84600.0
2009-12-17 15:20:00,28.06,28.07,27.99,27.99,194500.0,19.6688,19.6759,19.6198,19.6198,194500.0
2009-12-17 15:30:00,27.99,28.03,27.95,27.95,177400.0,19.6198,19.6478,19.5917,19.5917,177400.0
2009-12-17 15:40:00,27.96,28.11,27.95,28.07,261800.0,19.5987,19.7039,19.5917,19.6759,261800.0
2009-12-17 15:50:00,28.07,28.08,27.92,27.93,329500.0,19.6759,19.6829,19.5707,19.5777,329500.0
2009-12-18 09:30:00,27.94,28.17,27.94,28.0,641800.0,19.5847,19.7459,19.5847,19.6268,641800.0
2009-12-18 09:40:00,28.0,28.06,27.96,28.04,53400.0,19.6268,19.6688,19.5987,19.6548,53400.0
2009-12-18 09:50:00,28.04,28.05,27.99,28.05,150200.0,19.6548,19.6618,19.6198,19.6618,150200.0
2009-12-18 10:00:00,28.05,28.05,28.0,28.01,53600.0,19.6618,19.6618,19.6268,19.6338,53600.0
2009-12-18 10:10:00,28.01,28.02,27.96,27.97,81200.0,19.6338,19.6408,19.5987,19.6058,81200.0
2009-12-18 10:20:00,27.96,27.97,27.86,27.88,67900.0,19.5987,19.6058,19.5287,19.5427,67900.0
2009-12-18 10:30:00,27.86,27.89,27.84,27.87,73800.0,19.5287,19.5497,19.5146,19.5357,73800.0
2009-12-18 10:40:00,27.86,27.88,27.82,27.85,54600.0,19.5287,19.5427,19.5006,19.5216,54600.0
2009-12-18 10:50:00,27.85,27.94,27.85,27.94,114500.0,19.5216,19.5847,19.5216,19.5847,114500.0
2009-12-18 11:00:00,27.94,27.96,27.85,27.86,44500.0,19.5847,19.5987,19.5216,19.5287,44500.0
2009-12-18 11:10:00,27.85,27.88,27.73,27.83,61300.0,19.5216,19.5427,19.4375,19.5076,61300.0
2009-12-18 11:20:00,27.84,27.85,27.78,27.82,23600.0,19.5146,19.5216,19.4726,19.5006,23600.0
2009-12-18 11:30:00,27.82,27.88,27.77,27.88,106500.0,19.5006,19.5427,19.4656,19.5427,106500.0
2009-12-18 11:40:00,27.88,27.88,27.85,27.86,21200.0,19.5427,19.5427,19.5216,19.5287,21200.0
2009-12-18 11:50:00,27.88,27.93,27.88,27.9,18200.0,19.5427,19.5777,19.5427,19.5567,18200.0
2009-12-18 12:00:00,27.91,27.91,27.83,27.84,16600.0,19.5637,19.5637,19.5076,19.5146,16600.0
2009-12-18 12:10:00,27.84,27.92,27.84,27.88,26700.0,19.5146,19.5707,19.5146,19.5427,26700.0
2009-12-18 12:20:00,27.89,27.9,27.85,27.86,15400.0,19.5497,19.5567,19.5216,19.5287,15400.0
2009-12-18 12:30:00,27.87,27.87,27.86,27.87,12900.0,19.5357,19.5357,19.5287,19.5357,12900.0
2009-12-18 12:40:00,27.86,27.93,27.86,27.91,56100.0,19.5287,19.5777,19.5287,19.5637,56100.0
2009-12-18 12:50:00,27.91,27.97,27.88,27.89,24700.0,19.5637,19.6058,19.5427,19.5497,24700.0
2009-12-18 13:00:00,27.89,27.94,27.89,27.94,14700.0,19.5497,19.5847,19.5497,19.5847,14700.0
2009-12-18 13:10:00,27.95,27.97,27.85,27.89,44100.0,19.5917,19.6058,19.5216,19.5497,44100.0
2009-12-18 13:20:00,27.9,27.9,27.85,27.86,63900.0,19.5567,19.5567,19.5216,19.5287,63900.0
2009-12-18 13:30:00,27.87,27.89,27.86,27.89,18800.0,19.5357,19.5497,19.5287,19.5497,18800.0
2009-12-18 13:40:00,27.89,27.9,27.88,27.89,21400.0,19.5497,19.5567,19.5427,19.5497,21400.0
2009-12-18 13:50:00,27.88,27.89,27.85,27.86,31400.0,19.5427,19.5497,19.5216,19.5287,31400.0
2009-12-18 14:00:00,27.86,27.88,27.85,27.88,26700.0,19.5287,19.5427,19.5216,19.5427,26700.0
2009-12-18 14:10:00,27.87,27.91,27.84,27.89,69600.0,19.5357,19.5637,19.5146,19.5497,69600.0
2009-12-18 14:20:00,27.89,27.96,27.89,27.95,124700.0,19.5497,19.5987,19.5497,19.5917,124700.0
2009-12-18 14:30:00,27.95,28.06,27.94,28.06,157600.0,19.5917,19.6688,19.5847,19.6688,157600.0
2009-12-18 14:40:00,28.05,28.08,28.05,28.05,57700.0,19.6618,19.6829,19.6618,19.6618,57700.0
2009-12-18 14:50:00,28.05,28.06,27.99,27.99,72700.0,19.6618,19.6688,19.6198,19.6198,72700.0
2009-12-18 15:00:00,27.99,28.0,27.94,27.94,68500.0,19.6198,19.6268,19.5847,19.5847,68500.0
2009-12-18 15:10:00,27.94,27.94,27.9,27.91,53900.0,19.5847,19.5847,19.5567,19.5637,53900.0
2009-12-18 15:20:00,27.91,27.91,27.82,27.82,56000.0,19.5637,19.5637,19.5006,19.5006,56000.0
2009-12-18 15:30:00,27.81,27.82,27.79,27.79,80400.0,19.4936,19.5006,19.4796,19.4796,80400.0
2009-12-18 15:40:00,27.8,27.83,27.79,27.81,129900.0,19.4866,19.5076,19.4796,19.4936,129900.0
2009-12-18 15:50:00,27.81,27.85,27.79,27.85,252100.0,19.4936,19.5216,19.4796,19.5216,252100.0
2009-12-21 09:30:00,28.06,28.35,27.83,28.15,47900.0,19.6688,19.8721,19.5076,19.7319,47900.0
2009-12-21 09:40:00,28.16,28.2,28.11,28.19,20300.0,19.7389,19.767,19.7039,19.76,20300.0
2009-12-21 09:50:00,28.19,28.2,28.06,28.12,24800.0,19.76,19.767,19.6688,19.7109,24800.0
2009-12-21 10:00:00,28.11,28.2,28.06,28.06,64700.0,19.7039,19.767,19.6688,19.6688,64700.0
2009-12-21 10:10:00,28.06,28.13,28.0,28.12,36200.0,19.6688,19.7179,19.6268,19.7109,36200.0
2009-12-21 10:20:00,28.11,28.12,28.0,28.0,56200.0,19.7039,19.7109,19.6268,19.6268,56200.0
2009-12-21 10:30:00,28.01,28.02,27.99,28.01,37700.0,19.6338,19.6408,19.6198,19.6338,37700.0
2009-12-21 10:40:00,28.01,28.02,27.95,27.95,37700.0,19.6338,19.6408,19.5917,19.5917,37700.0
2009-12-21 10:50:00,27.96,27.96,27.94,27.95,14100.0,19.5987,19.5987,19.5847,19.5917,14100.0
2009-12-21 11:00:00,27.95,28.03,27.94,28.03,40400.0,19.5917,19.6478,19.5847,19.6478,40400.0
2009-12-21 11:10:00,28.02,28.06,28.02,28.05,51800.0,19.6408,19.6688,19.6408,19.6618,51800.0
2009-12-21 11:20:00,28.06,28.09,28.05,28.09,41800.0,19.6688,19.6899,19.6618,19.6899,41800.0
2009-12-21 11:30:00,28.09,28.21,28.07,28.21,42200.0,19.6899,19.774,19.6759,19.774,42200.0
2009-12-21 11:40:00,28.21,28.24,28.21,28.24,20900.0,19.774,19.795,19.774,19.795,20900.0
2009-12-21 11:50:00,28.24,28.24,28.23,28.23,26600.0,19.795,19.795,19.788,19.788,26600.0
2009-12-21 12:00:00,28.24,28.28,28.23,28.24,45500.0,19.795,19.8231,19.788,19.795,45500.0
2009-12-21 12:10:00,28.24,28.27,28.24,28.27,23900.0,19.795,19.816,19.795,19.816,23900.0
2009-12-21 12:20:00,28.26,28.28,28.2,28.2,39600.0,19.809,19.8231,19.767,19.767,39600.0
2009-12-21 12:30:00,28.19,28.23,28.19,28.23,28700.0,19.76,19.788,19.76,19.788,28700.0
2009-12-21 12:40:00,28.22,28.26,28.22,28.25,27900.0,19.781,19.809,19.781,19.802,27900.0
2009-12-21 12:50:00,28.25,28.26,28.23,28.26,36800.0,19.802,19.809,19.788,19.809,36800.0
2009-12-21 13:00:00,28.26,28.26,28.23,28.26,15800.0,19.809,19.809,19.788,19.809,15800.0
2009-12-21 13:10:00,28.26,28.26,28.18,28.19,29400.0,19.809,19.809,19.753,19.76,29400.0
2009-12-21 13:20:00,28.19,28.22,28.17,28.17,14700.0,19.76,19.781,19.7459,19.7459,14700.0
2009-12-21 13:30:00,28.18,28.19,28.17,28.18,13300.0,19.753,19.76,19.7459,19.753,13300.0
2009-12-21 13:40:00,28.19,28.2,28.11,28.12,32600.0,19.76,19.767,19.7039,19.7109,32600.0
2009-12-21 13:50:00,28.12,28.12,28.11,28.12,32700.0,19.7109,19.7109,19.7039,19.7109,32700.0
2009-12-21 14:00:00,28.12,28.12,28.09,28.12,33300.0,19.7109,19.7109,19.6899,19.7109,33300.0
2009-12-21 14:10:00,28.11,28.13,28.09,28.12,45100.0,19.7039,19.7179,19.6899,19.7109,45100.0
2009-12-21 14:20:00,28.13,28.2,28.12,28.16,29600.0,19.7179,19.767,19.7109,19.7389,29600.0
2009-12-21 14:30:00,28.17,28.17,28.12,28.13,31200.0,19.7459,19.7459,19.7109,19.7179,31200.0
2009-12-21 14:40:00,28.13,28.14,28.12,28.12,27200.0,19.7179,19.7249,19.7109,19.7109,27200.0
2009-12-21 14:50:00,28.13,28.17,28.13,28.16,20600.0,19.7179,19.7459,19.7179,19.7389,20600.0
2009-12-21 15:00:00,28.16,28.21,28.14,28.2,63300.0,19.7389,19.774,19.7249,19.767,63300.0
2009-12-21 15:10:00,28.19,28.2,28.12,28.15,63700.0,19.76,19.767,19.7109,19.7319,63700.0
2009-12-21 15:20:00,28.15,28.2,28.14,28.2,59400.0,19.7319,19.767,19.7249,19.767,59400.0
2009-12-21 15:30:00,28.19,28.25,28.18,28.24,70700.0,19.76,19.802,19.753,19.795,70700.0
2009-12-21 15:40:00,28.24,28.26,28.1,28.11,177100.0,19.795,19.809,19.6969,19.7039,177100.0
2009-12-21 15:50:00,28.1,28.11,28.06,28.09,295900.0,19.6969,19.7039,19.6688,19.6899,295900.0
2009-12-22 09:30:00,28.23,28.31,28.15,28.29,26000.0,19.788,19.8441,19.7319,19.8301,26000.0
2009-12-22 09:40:00,28.29,28.29,28.15,28.15,14400.0,19.8301,19.8301,19.7319,19.7319,14400.0
2009-12-22 09:50:00,28.16,28.18,28.08,28.08,31100.0,19.7389,19.753,19.6829,19.6829,31100.0
2009-12-22 10:00:00,28.09,28.19,28.07,28.18,43700.0,19.6899,19.76,19.6759,19.753,43700.0
2009-12-22 10:10:00,28.2,28.24,28.18,28.23,17500.0,19.767,19.795,19.753,19.788,17500.0
2009-12-22 10:20:00,28.23,28.26,28.22,28.22,48200.0,19.788,19.809,19.781,19.781,48200.0
2009-12-22 10:30:00,28.22,28.22,28.09,28.1,78500.0,19.781,19.781,19.6899,19.6969,78500.0
2009-12-22 10:40:00,28.1,28.1,28.02,28.03,36200.0,19.6969,19.6969,19.6408,19.6478,36200.0
2009-12-22 10:50:00,28.04,28.08,28.01,28.08,37800.0,19.6548,19.6829,19.6338,19.6829,37800.0
2009-12-22 11:00:00,28.07,28.08,28.01,28.06,49300.0,19.6759,19.6829,19.6338,19.6688,49300.0
2009-12-22 11:10:00,28.08,28.09,28.07,28.08,20200.0,19.6829,19.6899,19.6759,19.6829,20200.0
2009-12-22 11:20:00,28.08,28.09,28.04,28.05,27300.0,19.6829,19.6899,19.6548,19.6618,27300.0
2009-12-22 11:30:00,28.05,28.08,28.0,28.08,26400.0,19.6618,19.6829,19.6268,19.6829,26400.0
2009-12-22 11:40:00,28.08,28.11,28.07,28.11,21000.0,19.6829,19.7039,19.6759,19.7039,21000.0
2009-12-22 11:50:00,28.11,28.12,28.09,28.1,33900.0,19.7039,19.7109,19.6899,19.6969,33900.0
2009-12-22 12:00:00,28.1,28.11,28.03,28.05,33300.0,19.6969,19.7039,19.6478,19.6618,33300.0
2009-12-22 12:10:00,28.05,28.06,28.02,28.02,16800.0,19.6618,19.6688,19.6408,19.6408,16800.0
2009-12-22 12:20:00,28.03,28.03,28.02,28.02,5400.0,19.6478,19.6478,19.6408,19.6408,5400.0
2009-12-22 12:30:00,28.02,28.03,27.98,27.99,36200.0,19.6408,19.6478,19.6128,19.6198,36200.0
2009-12-22 12:40:00,27.99,28.01,27.98,28.0,12500.0,19.6198,19.6338,19.6128,19.6268,12500.0
2009-12-22 12:50:00,28.01,28.03,28.0,28.02,10400.0,19.6338,19.6478,19.6268,19.6408,10400.0
2009-12-22 13:00:00,28.03,28.09,28.02,28.08,24700.0,19.6478,19.6899,19.6408,19.6829,24700.0
2009-12-22 13:10:00,28.09,28.12,28.09,28.11,68900.0,19.6899,19.7109,19.6899,19.7039,68900.0
2009-12-22 13:20:00,28.11,28.14,28.11,28.12,20900.0,19.7039,19.7249,19.7039,19.7109,20900.0
2009-12-22 13:30:00,28.12,28.18,28.12,28.17,24600.0,19.7109,19.753,19.7109,19.7459,24600.0
2009-12-22 13:40:00,28.17,28.18,28.17,28.17,9100.0,19.7459,19.753,19.7459,19.7459,9100.0
2009-12-22 13:50:00,28.18,28.24,28.17,28.23,24600.0,19.753,19.795,19.7459,19.788,24600.0
2009-12-22 14:00:00,28.23,28.24,28.17,28.21,25700.0,19.788,19.795,19.7459,19.774,25700.0
2009-12-22 14:10:00,28.21,28.23,28.2,28.21,13100.0,19.774,19.788,19.767,19.774,13100.0
2009-12-22 14:20:00,28.22,28.23,28.2,28.22,15200.0,19.781,19.788,19.767,19.781,15200.0
2009-12-22 14:30:00,28.22,28.26,28.22,28.26,21200.0,19.781,19.809,19.781,19.809,21200.0
2009-12-22 14:40:00,28.25,28.28,28.25,28.26,22000.0,19.802,19.8231,19.802,19.809,22000.0
2009-12-22 14:50:00,28.25,28.25,28.21,28.23,18600.0,19.802,19.802,19.774,19.788,18600.0
2009-12-22 15:00:00,28.23,28.23,28.18,28.2,28300.0,19.788,19.788,19.753,19.767,28300.0
2009-12-22 15:10:00,28.2,28.23,28.14,28.2,88000.0,19.767,19.788,19.7249,19.767,88000.0
2009-12-22 15:20:00,28.2,28.21,28.16,28.17,47600.0,19.767,19.774,19.7389,19.7459,47600.0
2009-12-22 15:30:00,28.17,28.18,28.12,28.13,64800.0,19.7459,19.753,19.7109,19.7179,64800.0
2009-12-22 15:40:00,28.13,28.13,28.07,28.07,67100.0,19.7179,19.7179,19.6759,19.6759,67100.0
2009-12-22 15:50:00,28.07,28.11,28.05,28.1,151700.0,19.6759,19.7039,19.6618,19.6969,151700.0
2009-12-23 09:30:00,28.17,28.3,28.15,28.27,39400.0,19.7459,19.8371,19.7319,19.816,39400.0
2009-12-23 09:40:00,28.3,28.35,28.24,28.27,14500.0,19.8371,19.8721,19.795,19.816,14500.0
2009-12-23 09:50:00,28.27,28.28,28.24,28.26,10600.0,19.816,19.8231,19.795,19.809,10600.0
2009-12-23 10:00:00,28.25,28.26,28.16,28.24,30500.0,19.802,19.809,19.7389,19.795,30500.0
2009-12-23 10:10:00,28.25,28.3,28.23,28.29,16400.0,19.802,19.8371,19.788,19.8301,16400.0
2009-12-23 10:20:00,28.29,28.3,28.23,28.3,13000.0,19.8301,19.8371,19.788,19.8371,13000.0
2009-12-23 10:30:00,28.31,28.33,28.3,28.3,16600.0,19.8441,19.8581,19.8371,19.8371,16600.0
2009-12-23 10:40:00,28.3,28.32,28.26,28.27,20100.0,19.8371,19.8511,19.809,19.816,20100.0
2009-12-23 10:50:00,28.26,28.28,28.25,28.28,8700.0,19.809,19.8231,19.802,19.8231,8700.0
2009-12-23 11:00:00,28.28,28.37,28.28,28.34,21200.0,19.8231,19.8861,19.8231,19.8651,21200.0
2009-12-23 11:10:00,28.33,28.36,28.33,28.36,12200.0,19.8581,19.8791,19.8581,19.8791,12200.0
2009-12-23 11:20:00,28.36,28.39,28.35,28.38,12500.0,19.8791,19.9002,19.8721,19.8931,12500.0
2009-12-23 11:30:00,28.38,28.44,28.38,28.44,13800.0,19.8931,19.9352,19.8931,19.9352,13800.0
2009-12-23 11:40:00,28.44,28.47,28.43,28.46,16800.0,19.9352,19.9562,19.9282,19.9492,16800.0
2009-12-23 11:50:00,28.45,28.48,28.44,28.44,12800.0,19.9422,19.9632,19.9352,19.9352,12800.0
2009-12-23 12:00:00,28.45,28.45,28.43,28.43,13000.0,19.9422,19.9422,19.9282,19.9282,13000.0
2009-12-23 12:10:00,28.44,28.44,28.43,28.43,9000.0,19.9352,19.9352,19.9282,19.9282,9000.0
2009-12-23 12:20:00,28.43,28.44,28.43,28.44,6500.0,19.9282,19.9352,19.9282,19.9352,6500.0
2009-12-23 12:30:00,28.44,28.44,28.42,28.42,15200.0,19.9352,19.9352,19.9212,19.9212,15200.0
2009-12-23 12:40:00,28.42,28.46,28.42,28.46,23400.0,19.9212,19.9492,19.9212,19.9492,23400.0
2009-12-23 12:50:00,28.45,28.48,28.45,28.47,18100.0,19.9422,19.9632,19.9422,19.9562,18100.0
2009-12-23 13:00:00,28.48,28.48,28.45,28.45,18900.0,19.9632,19.9632,19.9422,19.9422,18900.0
2009-12-23 13:10:00,28.45,28.46,28.45,28.45,11600.0,19.9422,19.9492,19.9422,19.9422,11600.0
2009-12-23 13:20:00,28.46,28.46,28.44,28.44,18400.0,19.9492,19.9492,19.9352,19.9352,18400.0
2009-12-23 13:30:00,28.44,28.48,28.44,28.47,18400.0,19.9352,19.9632,19.9352,19.9562,18400.0
2009-12-23 13:40:00,28.47,28.47,28.45,28.45,34200.0,19.9562,19.9562,19.9422,19.9422,34200.0
2009-12-23 13:50:00,28.45,28.46,28.45,28.45,13500.0,19.9422,19.9492,19.9422,19.9422,13500.0
2009-12-23 14:00:00,28.45,28.46,28.43,28.43,18000.0,19.9422,19.9492,19.9282,19.9282,18000.0
2009-12-23 14:10:00,28.44,28.44,28.43,28.44,12100.0,19.9352,19.9352,19.9282,19.9352,12100.0
2009-12-23 14:20:00,28.43,28.44,28.43,28.43,12200.0,19.9282,19.9352,19.9282,19.9282,12200.0
2009-12-23 14:30:00,28.44,28.44,28.43,28.44,16600.0,19.9352,19.9352,19.9282,19.9352,16600.0
2009-12-23 14:40:00,28.44,28.44,28.43,28.43,18000.0,19.9352,19.9352,19.9282,19.9282,18000.0
2009-12-23 14:50:00,28.44,28.44,28.43,28.43,16700.0,19.9352,19.9352,19.9282,19.9282,16700.0
2009-12-23 15:00:00,28.44,28.44,28.42,28.42,22600.0,19.9352,19.9352,19.9212,19.9212,22600.0
2009-12-23 15:10:00,28.43,28.43,28.39,28.41,27600.0,19.9282,19.9282,19.9002,19.9142,27600.0
2009-12-23 15:20:00,28.4,28.41,28.38,28.39,23200.0,19.9072,19.9142,19.8931,19.9002,23200.0
2009-12-23 15:30:00,28.38,28.44,28.38,28.44,108100.0,19.8931,19.9352,19.8931,19.9352,108100.0
2009-12-23 15:40:00,28.44,28.45,28.39,28.39,65600.0,19.9352,19.9422,19.9002,19.9002,65600.0
2009-12-23 15:50:00,28.39,28.42,28.39,28.41,128400.0,19.9002,19.9212,19.9002,19.9142,128400.0
2009-12-24 09:30:00,28.47,28.54,28.45,28.53,12200.0,19.9562,20.0053,19.9422,19.9983,12200.0
2009-12-24 09:40:00,28.52,28.64,28.5,28.56,17700.0,19.9913,20.0754,19.9773,20.0193,17700.0
2009-12-24 09:50:00,28.56,28.56,28.54,28.55,4700.0,20.0193,20.0193,20.0053,20.0123,4700.0
2009-12-24 10:00:00,28.56,28.73,28.55,28.65,14400.0,20.0193,20.1385,20.0123,20.0824,14400.0
2009-12-24 10:10:00,28.64,28.65,28.6,28.65,5500.0,20.0754,20.0824,20.0474,20.0824,5500.0
2009-12-24 10:20:00,28.65,28.71,28.62,28.71,13400.0,20.0824,20.1245,20.0614,20.1245,13400.0
2009-12-24 10:30:00,28.7,28.7,28.57,28.61,15100.0,20.1175,20.1175,20.0263,20.0544,15100.0
2009-12-24 10:40:00,28.61,28.7,28.6,28.69,14800.0,20.0544,20.1175,20.0474,20.1104,14800.0
2009-12-24 10:50:00,28.69,28.71,28.66,28.7,13500.0,20.1104,20.1245,20.0894,20.1175,13500.0
2009-12-24 11:00:00,28.69,28.7,28.67,28.67,12400.0,20.1104,20.1175,20.0964,20.0964,12400.0
2009-12-24 11:10:00,28.66,28.67,28.63,28.65,10700.0,20.0894,20.0964,20.0684,20.0824,10700.0
2009-12-24 11:20:00,28.64,28.67,28.64,28.67,9200.0,20.0754,20.0964,20.0754,20.0964,9200.0
2009-12-24 11:30:00,28.66,28.67,28.65,28.66,7800.0,20.0894,20.0964,20.0824,20.0894,7800.0
2009-12-24 11:40:00,28.66,28.67,28.65,28.65,4800.0,20.0894,20.0964,20.0824,20.0824,4800.0
2009-12-24 11:50:00,28.66,28.66,28.65,28.65,4500.0,20.0894,20.0894,20.0824,20.0824,4500.0
2009-12-24 12:00:00,28.65,28.66,28.65,28.65,6100.0,20.0824,20.0894,20.0824,20.0824,6100.0
2009-12-24 12:10:00,28.65,28.65,28.6,28.61,9800.0,20.0824,20.0824,20.0474,20.0544,9800.0
2009-12-24 12:20:00,28.6,28.6,28.56,28.56,31800.0,20.0474,20.0474,20.0193,20.0193,31800.0
2009-12-24 12:30:00,28.57,28.57,28.53,28.53,6500.0,20.0263,20.0263,19.9983,19.9983,6500.0
2009-12-24 12:40:00,28.54,28.54,28.5,28.51,15300.0,20.0053,20.0053,19.9773,19.9843,15300.0
2009-12-24 12:50:00,28.51,28.51,28.5,28.51,25800.0,19.9843,19.9843,19.9773,19.9843,25800.0
2009-12-28 09:30:00,28.58,28.58,28.5,28.58,10400.0,20.0333,20.0333,19.9773,20.0333,10400.0
2009-12-28 09:40:00,28.55,28.56,28.46,28.46,9100.0,20.0123,20.0193,19.9492,19.9492,9100.0
2009-12-28 09:50:00,28.47,28.55,28.46,28.54,13400.0,19.9562,20.0123,19.9492,20.0053,13400.0
2009-12-28 10:00:00,28.53,28.55,28.5,28.51,9400.0,19.9983,20.0123,19.9773,19.9843,9400.0
2009-12-28 10:10:00,28.51,28.54,28.5,28.51,19700.0,19.9843,20.0053,19.9773,19.9843,19700.0
2009-12-28 10:20:00,28.51,28.53,28.48,28.52,22800.0,19.9843,19.9983,19.9632,19.9913,22800.0
2009-12-28 10:30:00,28.51,28.52,28.5,28.5,8100.0,19.9843,19.9913,19.9773,19.9773,8100.0
2009-12-28 10:40:00,28.5,28.54,28.49,28.52,26900.0,19.9773,20.0053,19.9703,19.9913,26900.0
2009-12-28 10:50:00,28.52,28.54,28.51,28.51,12300.0,19.9913,20.0053,19.9843,19.9843,12300.0
2009-12-28 11:00:00,28.52,28.54,28.52,28.52,6100.0,19.9913,20.0053,19.9913,19.9913,6100.0
2009-12-28 11:10:00,28.52,28.53,28.52,28.53,6200.0,19.9913,19.9983,19.9913,19.9983,6200.0
2009-12-28 11:20:00,28.52,28.53,28.52,28.52,8900.0,19.9913,19.9983,19.9913,19.9913,8900.0
2009-12-28 11:30:00,28.53,28.53,28.52,28.52,3700.0,19.9983,19.9983,19.9913,19.9913,3700.0
2009-12-28 11:40:00,28.52,28.53,28.5,28.5,9400.0,19.9913,19.9983,19.9773,19.9773,9400.0
2009-12-28 11:50:00,28.5,28.51,28.46,28.46,8600.0,19.9773,19.9843,19.9492,19.9492,8600.0
2009-12-28 12:00:00,28.46,28.48,28.44,28.48,16700.0,19.9492,19.9632,19.9352,19.9632,16700.0
2009-12-28 12:10:00,28.48,28.5,28.48,28.5,10900.0,19.9632,19.9773,19.9632,19.9773,10900.0
2009-12-28 12:20:00,28.5,28.51,28.48,28.49,2900.0,19.9773,19.9843,19.9632,19.9703,2900.0
2009-12-28 12:30:00,28.49,28.49,28.48,28.49,4400.0,19.9703,19.9703,19.9632,19.9703,4400.0
2009-12-28 12:40:00,28.48,28.49,28.48,28.49,5900.0,19.9632,19.9703,19.9632,19.9703,5900.0
2009-12-28 12:50:00,28.48,28.49,28.47,28.47,12600.0,19.9632,19.9703,19.9562,19.9562,12600.0
2009-12-28 13:00:00,28.46,28.48,28.46,28.48,15500.0,19.9492,19.9632,19.9492,19.9632,15500.0
2009-12-28 13:10:00,28.48,28.48,28.47,28.47,6600.0,19.9632,19.9632,19.9562,19.9562,6600.0
2009-12-28 13:20:00,28.48,28.49,28.46,28.49,16200.0,19.9632,19.9703,19.9492,19.9703,16200.0
2009-12-28 13:30:00,28.49,28.49,28.46,28.47,14500.0,19.9703,19.9703,19.9492,19.9562,14500.0
2009-12-28 13:40:00,28.47,28.48,28.47,28.47,3400.0,19.9562,19.9632,19.9562,19.9562,3400.0
2009-12-28 13:50:00,28.47,28.5,28.47,28.5,9200.0,19.9562,19.9773,19.9562,19.9773,9200.0
2009-12-28 14:00:00,28.49,28.5,28.47,28.48,22000.0,19.9703,19.9773,19.9562,19.9632,22000.0
2009-12-28 14:10:00,28.47,28.53,28.47,28.51,36000.0,19.9562,19.9983,19.9562,19.9843,36000.0
2009-12-28 14:20:00,28.5,28.54,28.49,28.54,16800.0,19.9773,20.0053,19.9703,20.0053,16800.0
2009-12-28 14:30:00,28.53,28.54,28.52,28.54,9400.0,19.9983,20.0053,19.9913,20.0053,9400.0
2009-12-28 14:40:00,28.53,28.54,28.5,28.52,12300.0,19.9983,20.0053,19.9773,19.9913,12300.0
2009-12-28 14:50:00,28.53,28.54,28.51,28.53,16600.0,19.9983,20.0053,19.9843,19.9983,16600.0
2009-12-28 15:00:00,28.53,28.53,28.49,28.5,25500.0,19.9983,19.9983,19.9703,19.9773,25500.0
2009-12-28 15:10:00,28.49,28.5,28.47,28.48,21600.0,19.9703,19.9773,19.9562,19.9632,21600.0
2009-12-28 15:20:00,28.48,28.48,28.44,28.47,45600.0,19.9632,19.9632,19.9352,19.9562,45600.0
2009-12-28 15:30:00,28.47,28.49,28.46,28.48,35700.0,19.9562,19.9703,19.9492,19.9632,35700.0
2009-12-28 15:40:00,28.48,28.52,28.48,28.5,33100.0,19.9632,19.9913,19.9632,19.9773,33100.0
2009-12-28 15:50:00,28.49,28.52,28.48,28.52,191300.0,19.9703,19.9913,19.9632,19.9913,191300.0
2009-12-29 09:30:00,28.51,28.6,28.4,28.48,40900.0,19.9843,20.0474,19.9072,19.9632,40900.0
2009-12-29 09:40:00,28.48,28.51,28.43,28.47,24300.0,19.9632,19.9843,19.9282,19.9562,24300.0
2009-12-29 09:50:00,28.47,28.5,28.43,28.44,28900.0,19.9562,19.9773,19.9282,19.9352,28900.0
2009-12-29 10:00:00,28.44,28.55,28.42,28.49,28000.0,19.9352,20.0123,19.9212,19.9703,28000.0
2009-12-29 10:10:00,28.49,28.57,28.48,28.57,9800.0,19.9703,20.0263,19.9632,20.0263,9800.0
2009-12-29 10:20:00,28.57,28.58,28.55,28.56,6700.0,20.0263,20.0333,20.0123,20.0193,6700.0
2009-12-29 10:30:00,28.55,28.58,28.55,28.57,10700.0,20.0123,20.0333,20.0123,20.0263,10700.0
2009-12-29 10:40:00,28.58,28.62,28.57,28.62,8200.0,20.0333,20.0614,20.0263,20.0614,8200.0
2009-12-29 10:50:00,28.6,28.61,28.6,28.61,4900.0,20.0474,20.0544,20.0474,20.0544,4900.0
2009-12-29 11:00:00,28.61,28.64,28.61,28.62,11500.0,20.0544,20.0754,20.0544,20.0614,11500.0
2009-12-29 11:10:00,28.62,28.68,28.57,28.67,35800.0,20.0614,20.1034,20.0263,20.0964,35800.0
2009-12-29 11:20:00,28.67,28.7,28.66,28.67,26100.0,20.0964,20.1175,20.0894,20.0964,26100.0
2009-12-29 11:30:00,28.67,28.75,28.66,28.74,44000.0,20.0964,20.1525,20.0894,20.1455,44000.0
2009-12-29 11:40:00,28.74,28.74,28.72,28.74,13400.0,20.1455,20.1455,20.1315,20.1455,13400.0
2009-12-29 11:50:00,28.74,28.74,28.73,28.74,14000.0,20.1455,20.1455,20.1385,20.1455,14000.0
2009-12-29 12:00:00,28.74,28.82,28.74,28.82,33200.0,20.1455,20.2016,20.1455,20.2016,33200.0
2009-12-29 12:10:00,28.82,28.83,28.79,28.82,33800.0,20.2016,20.2086,20.1805,20.2016,33800.0
2009-12-29 12:20:00,28.81,28.82,28.75,28.75,36100.0,20.1946,20.2016,20.1525,20.1525,36100.0
2009-12-29 12:30:00,28.74,28.75,28.73,28.74,9600.0,20.1455,20.1525,20.1385,20.1455,9600.0
2009-12-29 12:40:00,28.74,28.74,28.71,28.72,32300.0,20.1455,20.1455,20.1245,20.1315,32300.0
2009-12-29 12:50:00,28.71,28.73,28.69,28.73,11300.0,20.1245,20.1385,20.1104,20.1385,11300.0
2009-12-29 13:00:00,28.73,28.73,28.71,28.73,18300.0,20.1385,20.1385,20.1245,20.1385,18300.0
2009-12-29 13:10:00,28.72,28.73,28.69,28.69,24400.0,20.1315,20.1385,20.1104,20.1104,24400.0
2009-12-29 13:20:00,28.69,28.7,28.67,28.67,24100.0,20.1104,20.1175,20.0964,20.0964,24100.0
2009-12-29 13:30:00,28.67,28.67,28.65,28.66,13700.0,20.0964,20.0964,20.0824,20.0894,13700.0
2009-12-29 13:40:00,28.65,28.66,28.65,28.66,16000.0,20.0824,20.0894,20.0824,20.0894,16000.0
2009-12-29 13:50:00,28.66,28.66,28.65,28.65,18900.0,20.0894,20.0894,20.0824,20.0824,18900.0
2009-12-29 14:00:00,28.66,28.69,28.65,28.69,55900.0,20.0894,20.1104,20.0824,20.1104,55900.0
2009-12-29 14:10:00,28.69,28.71,28.69,28.7,27400.0,20.1104,20.1245,20.1104,20.1175,27400.0
2009-12-29 14:20:00,28.71,28.71,28.7,28.71,15500.0,20.1245,20.1245,20.1175,20.1245,15500.0
2009-12-29 14:30:00,28.7,28.73,28.7,28.72,37100.0,20.1175,20.1385,20.1175,20.1315,37100.0
2009-12-29 14:40:00,28.72,28.72,28.66,28.7,28900.0,20.1315,20.1315,20.0894,20.1175,28900.0
2009-12-29 14:50:00,28.69,28.7,28.66,28.7,37800.0,20.1104,20.1175,20.0894,20.1175,37800.0
2009-12-29 15:00:00,28.7,28.74,28.66,28.67,67700.0,20.1175,20.1455,20.0894,20.0964,67700.0
2009-12-29 15:10:00,28.67,28.7,28.65,28.7,39800.0,20.0964,20.1175,20.0824,20.1175,39800.0
2009-12-29 15:20:00,28.71,28.71,28.65,28.66,43600.0,20.1245,20.1245,20.0824,20.0894,43600.0
2009-12-29 15:30:00,28.67,28.67,28.61,28.64,46300.0,20.0964,20.0964,20.0544,20.0754,46300.0
2009-12-29 15:40:00,28.64,28.65,28.6,28.65,59400.0,20.0754,20.0824,20.0474,20.0824,59400.0
2009-12-29 15:50:00,28.65,28.65,28.61,28.63,123900.0,20.0824,20.0824,20.0544,20.0684,123900.0
2009-12-30 09:30:00,28.44,28.58,28.4,28.45,39600.0,20.0679,20.1667,20.0397,20.075,39600.0
2009-12-30 09:40:00,28.45,28.6,28.45,28.52,16000.0,20.075,20.1808,20.075,20.1244,16000.0
2009-12-30 09:50:00,28.53,28.56,28.51,28.52,6100.0,20.1314,20.1526,20.1173,20.1244,6100.0
2009-12-30 10:00:00,28.53,28.54,28.52,28.53,14100.0,20.1314,20.1385,20.1244,20.1314,14100.0
2009-12-30 10:10:00,28.53,28.53,28.5,28.5,40500.0,20.1314,20.1314,20.1103,20.1103,40500.0
2009-12-30 10:20:00,28.5,28.51,28.4,28.41,27900.0,20.1103,20.1173,20.0397,20.0468,27900.0
2009-12-30 10:30:00,28.41,28.42,28.22,28.23,100800.0,20.0468,20.0538,19.9127,19.9197,100800.0
2009-12-30 10:40:00,28.22,28.24,28.14,28.21,134700.0,19.9127,19.9268,19.8562,19.9056,134700.0
2009-12-30 10:50:00,28.2,28.22,28.19,28.22,7300.0,19.8986,19.9127,19.8915,19.9127,7300.0
2009-12-30 11:00:00,28.22,28.28,28.22,28.28,13100.0,19.9127,19.955,19.9127,19.955,13100.0
2009-12-30 11:10:00,28.28,28.39,28.28,28.37,20800.0,19.955,20.0326,19.955,20.0185,20800.0
2009-12-30 11:20:00,28.36,28.39,28.35,28.37,24500.0,20.0115,20.0326,20.0044,20.0185,24500.0
2009-12-30 11:30:00,28.38,28.38,28.32,28.33,10500.0,20.0256,20.0256,19.9832,19.9903,10500.0
2009-12-30 11:40:00,28.34,28.39,28.33,28.39,14800.0,19.9974,20.0326,19.9903,20.0326,14800.0
2009-12-30 11:50:00,28.39,28.43,28.37,28.38,13100.0,20.0326,20.0609,20.0185,20.0256,13100.0
2009-12-30 12:00:00,28.37,28.42,28.37,28.42,15600.0,20.0185,20.0538,20.0185,20.0538,15600.0
2009-12-30 12:10:00,28.41,28.42,28.39,28.4,16900.0,20.0468,20.0538,20.0326,20.0397,16900.0
2009-12-30 12:20:00,28.39,28.46,28.39,28.44,34600.0,20.0326,20.082,20.0326,20.0679,34600.0
2009-12-30 12:30:00,28.43,28.48,28.42,28.45,16400.0,20.0609,20.0961,20.0538,20.075,16400.0
2009-12-30 12:40:00,28.45,28.47,28.44,28.45,12200.0,20.075,20.0891,20.0679,20.075,12200.0
2009-12-30 12:50:00,28.44,28.44,28.41,28.43,12900.0,20.0679,20.0679,20.0468,20.0609,12900.0
2009-12-30 13:00:00,28.44,28.48,28.4,28.41,29700.0,20.0679,20.0961,20.0397,20.0468,29700.0
2009-12-30 13:10:00,28.4,28.41,28.39,28.4,6100.0,20.0397,20.0468,20.0326,20.0397,6100.0
2009-12-30 13:20:00,28.4,28.41,28.37,28.39,8000.0,20.0397,20.0468,20.0185,20.0326,8000.0
2009-12-30 13:30:00,28.38,28.39,28.36,28.37,12100.0,20.0256,20.0326,20.0115,20.0185,12100.0
2009-12-30 13:40:00,28.38,28.4,28.36,28.36,19800.0,20.0256,20.0397,20.0115,20.0115,19800.0
2009-12-30 13:50:00,28.36,28.39,28.34,28.39,49000.0,20.0115,20.0326,19.9974,20.0326,49000.0
2009-12-30 14:00:00,28.38,28.39,28.31,28.38,43900.0,20.0256,20.0326,19.9762,20.0256,43900.0
2009-12-30 14:10:00,28.38,28.43,28.37,28.42,13500.0,20.0256,20.0609,20.0185,20.0538,13500.0
2009-12-30 14:20:00,28.42,28.45,28.42,28.43,20900.0,20.0538,20.075,20.0538,20.0609,20900.0
2009-12-30 14:30:00,28.43,28.45,28.42,28.45,16600.0,20.0609,20.075,20.0538,20.075,16600.0
2009-12-30 14:40:00,28.45,28.46,28.44,28.46,10400.0,20.075,20.082,20.0679,20.082,10400.0
2009-12-30 14:50:00,28.46,28.47,28.45,28.46,26400.0,20.082,20.0891,20.075,20.082,26400.0
2009-12-30 15:00:00,28.46,28.48,28.43,28.47,53100.0,20.082,20.0961,20.0609,20.0891,53100.0
2009-12-30 15:10:00,28.48,28.49,28.45,28.48,42500.0,20.0961,20.1032,20.075,20.0961,42500.0
2009-12-30 15:20:00,28.49,28.52,28.49,28.51,22700.0,20.1032,20.1244,20.1032,20.1173,22700.0
2009-12-30 15:30:00,28.51,28.53,28.44,28.44,49600.0,20.1173,20.1314,20.0679,20.0679,49600.0
2009-12-30 15:40:00,28.45,28.52,28.45,28.51,53800.0,20.075,20.1244,20.075,20.1173,53800.0
2009-12-30 15:50:00,28.51,28.52,28.49,28.51,102900.0,20.1173,20.1244,20.1032,20.1173,102900.0
2009-12-31 09:30:00,28.47,28.56,28.38,28.45,31000.0,20.0891,20.1526,20.0256,20.075,31000.0
2009-12-31 09:40:00,28.46,28.49,28.45,28.48,22100.0,20.082,20.1032,20.075,20.0961,22100.0
2009-12-31 09:50:00,28.47,28.53,28.47,28.5,10200.0,20.0891,20.1314,20.0891,20.1103,10200.0
2009-12-31 10:00:00,28.49,28.5,28.44,28.45,63800.0,20.1032,20.1103,20.0679,20.075,63800.0
2009-12-31 10:10:00,28.44,28.47,28.41,28.41,16400.0,20.0679,20.0891,20.0468,20.0468,16400.0
2009-12-31 10:20:00,28.4,28.4,28.36,28.36,6300.0,20.0397,20.0397,20.0115,20.0115,6300.0
2009-12-31 10:30:00,28.35,28.39,28.32,28.37,35200.0,20.0044,20.0326,19.9832,20.0185,35200.0
2009-12-31 10:40:00,28.37,28.4,28.34,28.34,39800.0,20.0185,20.0397,19.9974,19.9974,39800.0
2009-12-31 10:50:00,28.35,28.36,28.33,28.34,22300.0,20.0044,20.0115,19.9903,19.9974,22300.0
2009-12-31 11:00:00,28.34,28.34,28.32,28.33,23600.0,19.9974,19.9974,19.9832,19.9903,23600.0
2009-12-31 11:10:00,28.32,28.34,28.32,28.33,14000.0,19.9832,19.9974,19.9832,19.9903,14000.0
2009-12-31 11:20:00,28.34,28.35,28.33,28.33,12600.0,19.9974,20.0044,19.9903,19.9903,12600.0
2009-12-31 11:30:00,28.33,28.34,28.33,28.34,6700.0,19.9903,19.9974,19.9903,19.9974,6700.0
2009-12-31 11:40:00,28.33,28.35,28.33,28.35,15400.0,19.9903,20.0044,19.9903,20.0044,15400.0
2009-12-31 11:50:00,28.35,28.36,28.34,28.35,16000.0,20.0044,20.0115,19.9974,20.0044,16000.0
2009-12-31 12:00:00,28.35,28.37,28.34,28.35,36000.0,20.0044,20.0185,19.9974,20.0044,36000.0
2009-12-31 12:10:00,28.35,28.37,28.35,28.36,13300.0,20.0044,20.0185,20.0044,20.0115,13300.0
2009-12-31 12:20:00,28.36,28.37,28.35,28.37,12100.0,20.0115,20.0185,20.0044,20.0185,12100.0
2009-12-31 12:30:00,28.37,28.38,28.36,28.38,26400.0,20.0185,20.0256,20.0115,20.0256,26400.0
2009-12-31 12:40:00,28.38,28.38,28.37,28.37,12400.0,20.0256,20.0256,20.0185,20.0185,12400.0
2009-12-31 12:50:00,28.38,28.42,28.37,28.42,31900.0,20.0256,20.0538,20.0185,20.0538,31900.0
2009-12-31 13:00:00,28.42,28.45,28.39,28.39,23100.0,20.0538,20.075,20.0326,20.0326,23100.0
2009-12-31 13:10:00,28.39,28.4,28.38,28.4,16700.0,20.0326,20.0397,20.0256,20.0397,16700.0
2009-12-31 13:20:00,28.4,28.47,28.4,28.46,16700.0,20.0397,20.0891,20.0397,20.082,16700.0
2009-12-31 13:30:00,28.46,28.46,28.43,28.44,9100.0,20.082,20.082,20.0609,20.0679,9100.0
2009-12-31 13:40:00,28.43,28.44,28.39,28.39,11100.0,20.0609,20.0679,20.0326,20.0326,11100.0
2009-12-31 13:50:00,28.39,28.4,28.39,28.39,5700.0,20.0326,20.0397,20.0326,20.0326,5700.0
2009-12-31 14:00:00,28.39,28.4,28.39,28.4,13100.0,20.0326,20.0397,20.0326,20.0397,13100.0
2009-12-31 14:10:00,28.4,28.42,28.39,28.41,29700.0,20.0397,20.0538,20.0326,20.0468,29700.0
2009-12-31 14:20:00,28.42,28.42,28.37,28.39,26900.0,20.0538,20.0538,20.0185,20.0326,26900.0
2009-12-31 14:30:00,28.39,28.41,28.38,28.41,16000.0,20.0326,20.0468,20.0256,20.0468,16000.0
2009-12-31 14:40:00,28.4,28.43,28.4,28.42,29300.0,20.0397,20.0609,20.0397,20.0538,29300.0
2009-12-31 14:50:00,28.42,28.42,28.4,28.41,12900.0,20.0538,20.0538,20.0397,20.0468,12900.0
2009-12-31 15:00:00,28.4,28.43,28.38,28.38,27000.0,20.0397,20.0609,20.0256,20.0256,27000.0
2009-12-31 15:10:00,28.38,28.41,28.38,28.4,22300.0,20.0256,20.0468,20.0256,20.0397,22300.0
2009-12-31 15:20:00,28.41,28.43,28.38,28.43,46000.0,20.0468,20.0609,20.0256,20.0609,46000.0
2009-12-31 15:30:00,28.43,28.46,28.35,28.38,70900.0,20.0609,20.082,20.0044,20.0256,70900.0
2009-12-31 15:40:00,28.38,28.4,28.32,28.35,126000.0,20.0256,20.0397,19.9832,20.0044,126000.0
2009-12-31 15:50:00,28.35,28.37,28.29,28.29,198600.0,20.0044,20.0185,19.9621,19.9621,198600.0
2010-01-04 09:30:00,28.58,28.63,28.37,28.62,56600.0,20.1667,20.202,20.0185,20.1949,56600.0
2010-01-04 09:40:00,28.62,28.73,28.61,28.69,25400.0,20.1949,20.2726,20.1879,20.2443,25400.0
2010-01-04 09:50:00,28.69,28.71,28.56,28.6,16900.0,20.2443,20.2584,20.1526,20.1808,16900.0
2010-01-04 10:00:00,28.6,28.66,28.51,28.51,40300.0,20.1808,20.2232,20.1173,20.1173,40300.0
2010-01-04 10:10:00,28.51,28.52,28.48,28.5,39300.0,20.1173,20.1244,20.0961,20.1103,39300.0
2010-01-04 10:20:00,28.5,28.64,28.5,28.63,41300.0,20.1103,20.209,20.1103,20.202,41300.0
2010-01-04 10:30:00,28.63,28.66,28.63,28.65,8900.0,20.202,20.2232,20.202,20.2161,8900.0
2010-01-04 10:40:00,28.66,28.71,28.65,28.7,27400.0,20.2232,20.2584,20.2161,20.2514,27400.0
2010-01-04 10:50:00,28.7,28.78,28.7,28.75,29100.0,20.2514,20.3078,20.2514,20.2867,29100.0
2010-01-04 11:00:00,28.75,28.76,28.74,28.76,20700.0,20.2867,20.2937,20.2796,20.2937,20700.0
2010-01-04 11:10:00,28.75,28.76,28.75,28.76,17500.0,20.2867,20.2937,20.2867,20.2937,17500.0
2010-01-04 11:20:00,28.75,28.76,28.7,28.7,18900.0,20.2867,20.2937,20.2514,20.2514,18900.0
2010-01-04 11:30:00,28.71,28.74,28.66,28.67,29200.0,20.2584,20.2796,20.2232,20.2302,29200.0
2010-01-04 11:40:00,28.66,28.7,28.63,28.63,42400.0,20.2232,20.2514,20.202,20.202,42400.0
2010-01-04 11:50:00,28.63,28.72,28.62,28.72,46600.0,20.202,20.2655,20.1949,20.2655,46600.0
2010-01-04 12:00:00,28.72,28.72,28.67,28.67,20500.0,20.2655,20.2655,20.2302,20.2302,20500.0
2010-01-04 12:10:00,28.67,28.69,28.66,28.66,18100.0,20.2302,20.2443,20.2232,20.2232,18100.0
2010-01-04 12:20:00,28.66,28.66,28.62,28.63,9500.0,20.2232,20.2232,20.1949,20.202,9500.0
2010-01-04 12:30:00,28.62,28.63,28.62,28.62,6200.0,20.1949,20.202,20.1949,20.1949,6200.0
2010-01-04 12:40:00,28.62,28.62,28.6,28.6,19200.0,20.1949,20.1949,20.1808,20.1808,19200.0
2010-01-04 12:50:00,28.6,28.61,28.57,28.57,20800.0,20.1808,20.1879,20.1597,20.1597,20800.0
2010-01-04 13:00:00,28.57,28.63,28.57,28.63,27300.0,20.1597,20.202,20.1597,20.202,27300.0
2010-01-04 13:10:00,28.63,28.64,28.62,28.64,14000.0,20.202,20.209,20.1949,20.209,14000.0
2010-01-04 13:20:00,28.64,28.67,28.63,28.66,21800.0,20.209,20.2302,20.202,20.2232,21800.0
2010-01-04 13:30:00,28.66,28.67,28.63,28.64,16100.0,20.2232,20.2302,20.202,20.209,16100.0
2010-01-04 13:40:00,28.63,28.64,28.62,28.62,8000.0,20.202,20.209,20.1949,20.1949,8000.0
2010-01-04 13:50:00,28.62,28.63,28.6,28.61,15500.0,20.1949,20.202,20.1808,20.1879,15500.0
2010-01-04 14:00:00,28.61,28.64,28.58,28.59,35500.0,20.1879,20.209,20.1667,20.1738,35500.0
2010-01-04 14:10:00,28.59,28.59,28.56,28.56,8900.0,20.1738,20.1738,20.1526,20.1526,8900.0
2010-01-04 14:20:00,28.56,28.57,28.54,28.56,31900.0,20.1526,20.1597,20.1385,20.1526,31900.0
2010-01-04 14:30:00,28.56,28.61,28.56,28.6,52800.0,20.1526,20.1879,20.1526,20.1808,52800.0
2010-01-04 14:40:00,28.61,28.69,28.6,28.66,55700.0,20.1879,20.2443,20.1808,20.2232,55700.0
2010-01-04 14:50:00,28.67,28.67,28.62,28.62,31300.0,20.2302,20.2302,20.1949,20.1949,31300.0
2010-01-04 15:00:00,28.62,28.62,28.59,28.59,20800.0,20.1949,20.1949,20.1738,20.1738,20800.0
2010-01-04 15:10:00,28.59,28.6,28.56,28.56,36800.0,20.1738,20.1808,20.1526,20.1526,36800.0
2010-01-04 15:20:00,28.56,28.61,28.56,28.6,51800.0,20.1526,20.1879,20.1526,20.1808,51800.0
2010-01-04 15:30:00,28.6,28.63,28.59,28.61,78800.0,20.1808,20.202,20.1738,20.1879,78800.0
2010-01-04 15:40:00,28.61,28.66,28.6,28.65,75100.0,20.1879,20.2232,20.1808,20.2161,75100.0
2010-01-04 15:50:00,28.65,28.68,28.64,28.67,189800.0,20.2161,20.2373,20.209,20.2302,189800.0
2010-01-05 09:30:00,28.64,28.7,28.58,28.68,18100.0,20.209,20.2514,20.1667,20.2373,18100.0
2010-01-05 09:40:00,28.66,28.67,28.55,28.56,13500.0,20.2232,20.2302,20.1455,20.1526,13500.0
2010-01-05 09:50:00,28.56,28.63,28.53,28.53,25000.0,20.1526,20.202,20.1314,20.1314,25000.0
2010-01-05 10:00:00,28.53,28.58,28.49,28.56,31700.0,20.1314,20.1667,20.1032,20.1526,31700.0
2010-01-05 10:10:00,28.56,28.59,28.54,28.54,21000.0,20.1526,20.1738,20.1385,20.1385,21000.0
2010-01-05 10:20:00,28.54,28.55,28.49,28.53,16900.0,20.1385,20.1455,20.1032,20.1314,16900.0
2010-01-05 10:30:00,28.53,28.53,28.5,28.53,18200.0,20.1314,20.1314,20.1103,20.1314,18200.0
2010-01-05 10:40:00,28.52,28.55,28.51,28.55,15700.0,20.1244,20.1455,20.1173,20.1455,15700.0
2010-01-05 10:50:00,28.55,28.58,28.54,28.58,16800.0,20.1455,20.1667,20.1385,20.1667,16800.0
2010-01-05 11:00:00,28.58,28.58,28.57,28.58,14200.0,20.1667,20.1667,20.1597,20.1667,14200.0
2010-01-05 11:10:00,28.58,28.58,28.53,28.55,67000.0,20.1667,20.1667,20.1314,20.1455,67000.0
2010-01-05 11:20:00,28.55,28.62,28.55,28.62,33500.0,20.1455,20.1949,20.1455,20.1949,33500.0
2010-01-05 11:30:00,28.62,28.62,28.55,28.59,32700.0,20.1949,20.1949,20.1455,20.1738,32700.0
2010-01-05 11:40:00,28.59,28.66,28.58,28.64,38100.0,20.1738,20.2232,20.1667,20.209,38100.0
2010-01-05 11:50:00,28.63,28.67,28.63,28.65,20300.0,20.202,20.2302,20.202,20.2161,20300.0
2010-01-05 12:00:00,28.65,28.66,28.65,28.66,7400.0,20.2161,20.2232,20.2161,20.2232,7400.0
2010-01-05 12:10:00,28.65,28.65,28.62,28.63,15200.0,20.2161,20.2161,20.1949,20.202,15200.0
2010-01-05 12:20:00,28.63,28.64,28.62,28.63,14200.0,20.202,20.209,20.1949,20.202,14200.0
2010-01-05 12:30:00,28.63,28.65,28.63,28.65,10000.0,20.202,20.2161,20.202,20.2161,10000.0
2010-01-05 12:40:00,28.65,28.65,28.59,28.61,23800.0,20.2161,20.2161,20.1738,20.1879,23800.0
2010-01-05 12:50:00,28.61,28.65,28.6,28.65,24400.0,20.1879,20.2161,20.1808,20.2161,24400.0
2010-01-05 13:00:00,28.65,28.66,28.59,28.61,35300.0,20.2161,20.2232,20.1738,20.1879,35300.0
2010-01-05 13:10:00,28.61,28.63,28.6,28.62,13500.0,20.1879,20.202,20.1808,20.1949,13500.0
2010-01-05 13:20:00,28.62,28.62,28.56,28.6,22400.0,20.1949,20.1949,20.1526,20.1808,22400.0
2010-01-05 13:30:00,28.59,28.61,28.59,28.61,9600.0,20.1738,20.1879,20.1738,20.1879,9600.0
2010-01-05 13:40:00,28.61,28.61,28.59,28.59,22400.0,20.1879,20.1879,20.1738,20.1738,22400.0
2010-01-05 13:50:00,28.59,28.59,28.56,28.59,20800.0,20.1738,20.1738,20.1526,20.1738,20800.0
2010-01-05 14:00:00,28.59,28.59,28.55,28.55,17700.0,20.1738,20.1738,20.1455,20.1455,17700.0
2010-01-05 14:10:00,28.55,28.57,28.54,28.55,17000.0,20.1455,20.1597,20.1385,20.1455,17000.0
2010-01-05 14:20:00,28.55,28.59,28.54,28.59,13000.0,20.1455,20.1738,20.1385,20.1738,13000.0
2010-01-05 14:30:00,28.59,28.59,28.58,28.59,10800.0,20.1738,20.1738,20.1667,20.1738,10800.0
2010-01-05 14:40:00,28.58,28.6,28.58,28.6,13400.0,20.1667,20.1808,20.1667,20.1808,13400.0
2010-01-05 14:50:00,28.6,28.64,28.59,28.64,21700.0,20.1808,20.209,20.1738,20.209,21700.0
2010-01-05 15:00:00,28.64,28.66,28.62,28.62,28000.0,20.209,20.2232,20.1949,20.1949,28000.0
2010-01-05 15:10:00,28.62,28.65,28.62,28.64,17000.0,20.1949,20.2161,20.1949,20.209,17000.0
2010-01-05 15:20:00,28.65,28.67,28.64,28.66,28400.0,20.2161,20.2302,20.209,20.2232,28400.0
2010-01-05 15:30:00,28.66,28.66,28.65,28.66,35600.0,20.2232,20.2232,20.2161,20.2232,35600.0
2010-01-05 15:40:00,28.66,28.67,28.63,28.66,95500.0,20.2232,20.2302,20.202,20.2232,95500.0
2010-01-05 15:50:00,28.66,28.72,28.65,28.71,208600.0,20.2232,20.2655,20.2161,20.2584,208600.0
2010-01-06 09:30:00,28.65,28.72,28.58,28.66,15600.0,20.2161,20.2655,20.1667,20.2232,15600.0
2010-01-06 09:40:00,28.67,28.67,28.52,28.62,23300.0,20.2302,20.2302,20.1244,20.1949,23300.0
2010-01-06 09:50:00,28.62,28.75,28.61,28.73,39600.0,20.1949,20.2867,20.1879,20.2726,39600.0
2010-01-06 10:00:00,28.73,28.8,28.69,28.75,48600.0,20.2726,20.3219,20.2443,20.2867,48600.0
2010-01-06 10:10:00,28.75,28.8,28.72,28.77,25300.0,20.2867,20.3219,20.2655,20.3008,25300.0
2010-01-06 10:20:00,28.77,28.84,28.76,28.79,49400.0,20.3008,20.3502,20.2937,20.3149,49400.0
2010-01-06 10:30:00,28.78,28.84,28.75,28.83,21900.0,20.3078,20.3502,20.2867,20.3431,21900.0
2010-01-06 10:40:00,28.82,28.88,28.81,28.88,23800.0,20.3361,20.3784,20.329,20.3784,23800.0
2010-01-06 10:50:00,28.87,28.92,28.86,28.91,34500.0,20.3713,20.4066,20.3643,20.3996,34500.0
2010-01-06 11:00:00,28.91,28.97,28.88,28.95,52800.0,20.3996,20.4419,20.3784,20.4278,52800.0
2010-01-06 11:10:00,28.94,28.95,28.93,28.95,26200.0,20.4207,20.4278,20.4137,20.4278,26200.0
2010-01-06 11:20:00,28.95,28.96,28.92,28.92,56900.0,20.4278,20.4348,20.4066,20.4066,56900.0
2010-01-06 11:30:00,28.92,28.92,28.83,28.84,14700.0,20.4066,20.4066,20.3431,20.3502,14700.0
2010-01-06 11:40:00,28.84,28.88,28.84,28.85,24600.0,20.3502,20.3784,20.3502,20.3572,24600.0
2010-01-06 11:50:00,28.86,28.86,28.82,28.86,17800.0,20.3643,20.3643,20.3361,20.3643,17800.0
2010-01-06 12:00:00,28.86,28.9,28.85,28.9,28300.0,20.3643,20.3925,20.3572,20.3925,28300.0
2010-01-06 12:10:00,28.9,28.91,28.84,28.85,27900.0,20.3925,20.3996,20.3502,20.3572,27900.0
2010-01-06 12:20:00,28.85,28.89,28.83,28.85,17600.0,20.3572,20.3855,20.3431,20.3572,17600.0
2010-01-06 12:30:00,28.85,28.9,28.85,28.88,15800.0,20.3572,20.3925,20.3572,20.3784,15800.0
2010-01-06 12:40:00,28.88,28.9,28.88,28.9,16600.0,20.3784,20.3925,20.3784,20.3925,16600.0
2010-01-06 12:50:00,28.9,28.93,28.89,28.91,15800.0,20.3925,20.4137,20.3855,20.3996,15800.0
2010-01-06 13:00:00,28.92,28.93,28.87,28.88,28400.0,20.4066,20.4137,20.3713,20.3784,28400.0
2010-01-06 13:10:00,28.88,28.91,28.88,28.88,43600.0,20.3784,20.3996,20.3784,20.3784,43600.0
2010-01-06 13:20:00,28.89,28.93,28.88,28.92,39800.0,20.3855,20.4137,20.3784,20.4066,39800.0
2010-01-06 13:30:00,28.92,28.92,28.89,28.91,19800.0,20.4066,20.4066,20.3855,20.3996,19800.0
2010-01-06 13:40:00,28.91,28.91,28.85,28.85,17800.0,20.3996,20.3996,20.3572,20.3572,17800.0
2010-01-06 13:50:00,28.85,28.86,28.79,28.79,17600.0,20.3572,20.3643,20.3149,20.3149,17600.0
2010-01-06 14:00:00,28.79,28.81,28.75,28.79,73500.0,20.3149,20.329,20.2867,20.3149,73500.0
2010-01-06 14:10:00,28.8,28.8,28.77,28.79,48500.0,20.3219,20.3219,20.3008,20.3149,48500.0
2010-01-06 14:20:00,28.79,28.83,28.78,28.83,31300.0,20.3149,20.3431,20.3078,20.3431,31300.0
2010-01-06 14:30:00,28.83,28.88,28.81,28.85,55700.0,20.3431,20.3784,20.329,20.3572,55700.0
2010-01-06 14:40:00,28.85,28.92,28.85,28.91,43700.0,20.3572,20.4066,20.3572,20.3996,43700.0
2010-01-06 14:50:00,28.92,28.92,28.88,28.9,32800.0,20.4066,20.4066,20.3784,20.3925,32800.0
2010-01-06 15:00:00,28.9,28.9,28.78,28.79,75400.0,20.3925,20.3925,20.3078,20.3149,75400.0
2010-01-06 15:10:00,28.79,28.83,28.78,28.81,49700.0,20.3149,20.3431,20.3078,20.329,49700.0
2010-01-06 15:20:00,28.81,28.86,28.78,28.85,118400.0,20.329,20.3643,20.3078,20.3572,118400.0
2010-01-06 15:30:00,28.85,28.93,28.84,28.92,85700.0,20.3572,20.4137,20.3502,20.4066,85700.0
2010-01-06 15:40:00,28.92,28.93,28.85,28.87,98000.0,20.4066,20.4137,20.3572,20.3713,98000.0
2010-01-06 15:50:00,28.86,28.91,28.86,28.91,172000.0,20.3643,20.3996,20.3643,20.3996,172000.0
2010-01-07 09:30:00,28.86,28.86,28.78,28.83,17600.0,20.3643,20.3643,20.3078,20.3431,17600.0
2010-01-07 09:40:00,28.83,28.85,28.71,28.72,19100.0,20.3431,20.3572,20.2584,20.2655,19100.0
2010-01-07 09:50:00,28.71,28.75,28.67,28.75,23800.0,20.2584,20.2867,20.2302,20.2867,23800.0
2010-01-07 10:00:00,28.76,28.87,28.75,28.84,31800.0,20.2937,20.3713,20.2867,20.3502,31800.0
2010-01-07 10:10:00,28.84,28.85,28.74,28.8,40300.0,20.3502,20.3572,20.2796,20.3219,40300.0
2010-01-07 10:20:00,28.81,28.95,28.77,28.89,24800.0,20.329,20.4278,20.3008,20.3855,24800.0
2010-01-07 10:30:00,28.89,28.95,28.89,28.92,17000.0,20.3855,20.4278,20.3855,20.4066,17000.0
2010-01-07 10:40:00,28.91,28.96,28.9,28.9,28300.0,20.3996,20.4348,20.3925,20.3925,28300.0
2010-01-07 10:50:00,28.9,28.96,28.87,28.92,39600.0,20.3925,20.4348,20.3713,20.4066,39600.0
2010-01-07 11:00:00,28.92,28.94,28.86,28.93,37200.0,20.4066,20.4207,20.3643,20.4137,37200.0
2010-01-07 11:10:00,28.92,28.99,28.91,28.94,36100.0,20.4066,20.456,20.3996,20.4207,36100.0
2010-01-07 11:20:00,28.95,28.98,28.93,28.97,19200.0,20.4278,20.449,20.4137,20.4419,19200.0
2010-01-07 11:30:00,28.97,28.99,28.95,28.97,15400.0,20.4419,20.456,20.4278,20.4419,15400.0
2010-01-07 11:40:00,28.97,29.05,28.96,28.99,88400.0,20.4419,20.4984,20.4348,20.456,88400.0
2010-01-07 11:50:00,29.0,29.04,28.99,29.0,15200.0,20.4631,20.4913,20.456,20.4631,15200.0
2010-01-07 12:00:00,29.01,29.01,28.96,28.96,10500.0,20.4701,20.4701,20.4348,20.4348,10500.0
2010-01-07 12:10:00,28.96,28.97,28.94,28.95,24100.0,20.4348,20.4419,20.4207,20.4278,24100.0
2010-01-07 12:20:00,28.95,28.95,28.87,28.88,96200.0,20.4278,20.4278,20.3713,20.3784,96200.0
2010-01-07 12:30:00,28.88,28.9,28.85,28.89,93100.0,20.3784,20.3925,20.3572,20.3855,93100.0
2010-01-07 12:40:00,28.89,28.91,28.89,28.89,22900.0,20.3855,20.3996,20.3855,20.3855,22900.0
2010-01-07 12:50:00,28.9,28.94,28.87,28.88,213900.0,20.3925,20.4207,20.3713,20.3784,213900.0
2010-01-07 13:00:00,28.87,28.87,28.86,28.86,4400.0,20.3713,20.3713,20.3643,20.3643,4400.0
2010-01-07 13:10:00,28.87,28.9,28.86,28.89,27500.0,20.3713,20.3925,20.3643,20.3855,27500.0
2010-01-07 13:20:00,28.89,28.9,28.88,28.9,16200.0,20.3855,20.3925,20.3784,20.3925,16200.0
2010-01-07 13:30:00,28.9,28.9,28.89,28.89,3400.0,20.3925,20.3925,20.3855,20.3855,3400.0
2010-01-07 13:40:00,28.89,28.9,28.87,28.89,30700.0,20.3855,20.3925,20.3713,20.3855,30700.0
2010-01-07 13:50:00,28.9,28.9,28.86,28.88,27800.0,20.3925,20.3925,20.3643,20.3784,27800.0
2010-01-07 14:00:00,28.89,28.9,28.84,28.84,46800.0,20.3855,20.3925,20.3502,20.3502,46800.0
2010-01-07 14:10:00,28.84,28.86,28.83,28.83,21200.0,20.3502,20.3643,20.3431,20.3431,21200.0
2010-01-07 14:20:00,28.83,28.85,28.77,28.78,63500.0,20.3431,20.3572,20.3008,20.3078,63500.0
2010-01-07 14:30:00,28.78,28.84,28.76,28.81,50100.0,20.3078,20.3502,20.2937,20.329,50100.0
2010-01-07 14:40:00,28.82,28.83,28.78,28.81,18900.0,20.3361,20.3431,20.3078,20.329,18900.0
2010-01-07 14:50:00,28.82,28.82,28.81,28.81,6300.0,20.3361,20.3361,20.329,20.329,6300.0
2010-01-07 15:00:00,28.81,28.81,28.72,28.78,58100.0,20.329,20.329,20.2655,20.3078,58100.0
2010-01-07 15:10:00,28.78,28.81,28.75,28.76,23400.0,20.3078,20.329,20.2867,20.2937,23400.0
2010-01-07 15:20:00,28.76,28.8,28.75,28.77,26500.0,20.2937,20.3219,20.2867,20.3008,26500.0
2010-01-07 15:30:00,28.78,28.84,28.77,28.82,29800.0,20.3078,20.3502,20.3008,20.3361,29800.0
2010-01-07 15:40:00,28.83,28.87,28.82,28.87,59100.0,20.3431,20.3713,20.3361,20.3713,59100.0
2010-01-07 15:50:00,28.86,28.92,28.86,28.88,173400.0,20.3643,20.4066,20.3643,20.3784,173400.0
2010-01-08 09:30:00,28.79,28.81,28.55,28.57,27000.0,20.3149,20.329,20.1455,20.1597,27000.0
2010-01-08 09:40:00,28.57,28.67,28.55,28.65,40800.0,20.1597,20.2302,20.1455,20.2161,40800.0
2010-01-08 09:50:00,28.65,28.68,28.56,28.63,47600.0,20.2161,20.2373,20.1526,20.202,47600.0
2010-01-08 10:00:00,28.64,28.64,28.51,28.56,69000.0,20.209,20.209,20.1173,20.1526,69000.0
2010-01-08 10:10:00,28.56,28.59,28.49,28.53,21100.0,20.1526,20.1738,20.1032,20.1314,21100.0
2010-01-08 10:20:00,28.53,28.63,28.53,28.58,39000.0,20.1314,20.202,20.1314,20.1667,39000.0
2010-01-08 10:30:00,28.57,28.57,28.5,28.52,25500.0,20.1597,20.1597,20.1103,20.1244,25500.0
2010-01-08 10:40:00,28.51,28.53,28.48,28.48,21500.0,20.1173,20.1314,20.0961,20.0961,21500.0
2010-01-08 10:50:00,28.49,28.65,28.49,28.65,14600.0,20.1032,20.2161,20.1032,20.2161,14600.0
2010-01-08 11:00:00,28.65,28.65,28.58,28.6,34700.0,20.2161,20.2161,20.1667,20.1808,34700.0
2010-01-08 11:10:00,28.6,28.61,28.56,28.59,30700.0,20.1808,20.1879,20.1526,20.1738,30700.0
2010-01-08 11:20:00,28.6,28.63,28.52,28.55,53400.0,20.1808,20.202,20.1244,20.1455,53400.0
2010-01-08 11:30:00,28.55,28.56,28.49,28.5,38900.0,20.1455,20.1526,20.1032,20.1103,38900.0
2010-01-08 11:40:00,28.51,28.56,28.5,28.54,39800.0,20.1173,20.1526,20.1103,20.1385,39800.0
2010-01-08 11:50:00,28.54,28.55,28.51,28.52,41300.0,20.1385,20.1455,20.1173,20.1244,41300.0
2010-01-08 12:00:00,28.53,28.55,28.49,28.54,54700.0,20.1314,20.1455,20.1032,20.1385,54700.0
2010-01-08 12:10:00,28.55,28.57,28.53,28.53,19300.0,20.1455,20.1597,20.1314,20.1314,19300.0
2010-01-08 12:20:00,28.54,28.56,28.52,28.56,44100.0,20.1385,20.1526,20.1244,20.1526,44100.0
2010-01-08 12:30:00,28.55,28.59,28.55,28.55,51600.0,20.1455,20.1738,20.1455,20.1455,51600.0
2010-01-08 12:40:00,28.56,28.58,28.55,28.56,42000.0,20.1526,20.1667,20.1455,20.1526,42000.0
2010-01-08 12:50:00,28.57,28.57,28.53,28.56,29900.0,20.1597,20.1597,20.1314,20.1526,29900.0
2010-01-08 13:00:00,28.57,28.64,28.57,28.61,23600.0,20.1597,20.209,20.1597,20.1879,23600.0
2010-01-08 13:10:00,28.61,28.67,28.61,28.64,29000.0,20.1879,20.2302,20.1879,20.209,29000.0
2010-01-08 13:20:00,28.64,28.71,28.63,28.71,20100.0,20.209,20.2584,20.202,20.2584,20100.0
2010-01-08 13:30:00,28.71,28.76,28.71,28.74,29600.0,20.2584,20.2937,20.2584,20.2796,29600.0
2010-01-08 13:40:00,28.74,28.75,28.71,28.72,11900.0,20.2796,20.2867,20.2584,20.2655,11900.0
2010-01-08 13:50:00,28.72,28.74,28.72,28.72,17800.0,20.2655,20.2796,20.2655,20.2655,17800.0
2010-01-08 14:00:00,28.71,28.75,28.71,28.75,12900.0,20.2584,20.2867,20.2584,20.2867,12900.0
2010-01-08 14:10:00,28.75,28.77,28.74,28.75,12600.0,20.2867,20.3008,20.2796,20.2867,12600.0
2010-01-08 14:20:00,28.75,28.76,28.73,28.75,18500.0,20.2867,20.2937,20.2726,20.2867,18500.0
2010-01-08 14:30:00,28.76,28.76,28.72,28.75,13500.0,20.2937,20.2937,20.2655,20.2867,13500.0
2010-01-08 14:40:00,28.75,28.78,28.75,28.77,33900.0,20.2867,20.3078,20.2867,20.3008,33900.0
2010-01-08 14:50:00,28.77,28.79,28.77,28.78,18800.0,20.3008,20.3149,20.3008,20.3078,18800.0
2010-01-08 15:00:00,28.78,28.81,28.78,28.81,27200.0,20.3078,20.329,20.3078,20.329,27200.0
2010-01-08 15:10:00,28.8,28.83,28.8,28.82,18500.0,20.3219,20.3431,20.3219,20.3361,18500.0
2010-01-08 15:20:00,28.82,28.86,28.8,28.85,37800.0,20.3361,20.3643,20.3219,20.3572,37800.0
2010-01-08 15:30:00,28.85,28.93,28.85,28.93,46600.0,20.3572,20.4137,20.3572,20.4137,46600.0
2010-01-08 15:40:00,28.94,28.99,28.92,28.93,56200.0,20.4207,20.456,20.4066,20.4137,56200.0
2010-01-08 15:50:00,28.93,28.95,28.9,28.92,94400.0,20.4137,20.4278,20.3925,20.4066,94400.0
2010-01-11 09:30:00,29.15,29.41,29.12,29.4,81500.0,20.5689,20.7524,20.5477,20.7453,81500.0
2010-01-11 09:40:00,29.41,29.43,29.29,29.32,51700.0,20.7524,20.7665,20.6677,20.6889,51700.0
2010-01-11 09:50:00,29.32,29.32,29.17,29.27,59200.0,20.6889,20.6889,20.583,20.6536,59200.0
2010-01-11 10:00:00,29.27,29.27,29.07,29.12,66300.0,20.6536,20.6536,20.5125,20.5477,66300.0
2010-01-11 10:10:00,29.12,29.2,29.12,29.17,35900.0,20.5477,20.6042,20.5477,20.583,35900.0
2010-01-11 10:20:00,29.17,29.22,29.16,29.17,27700.0,20.583,20.6183,20.576,20.583,27700.0
2010-01-11 10:30:00,29.17,29.2,29.16,29.2,26200.0,20.583,20.6042,20.576,20.6042,26200.0
2010-01-11 10:40:00,29.2,29.2,29.1,29.11,58800.0,20.6042,20.6042,20.5336,20.5407,58800.0
2010-01-11 10:50:00,29.12,29.15,29.07,29.08,55000.0,20.5477,20.5689,20.5125,20.5195,55000.0
2010-01-11 11:00:00,29.08,29.08,29.0,29.01,72700.0,20.5195,20.5195,20.4631,20.4701,72700.0
2010-01-11 11:10:00,29.02,29.04,28.96,29.04,28500.0,20.4772,20.4913,20.4348,20.4913,28500.0
2010-01-11 11:20:00,29.04,29.09,29.03,29.09,19700.0,20.4913,20.5266,20.4842,20.5266,19700.0
2010-01-11 11:30:00,29.08,29.12,29.05,29.05,38600.0,20.5195,20.5477,20.4984,20.4984,38600.0
2010-01-11 11:40:00,29.05,29.06,28.95,28.95,51200.0,20.4984,20.5054,20.4278,20.4278,51200.0
2010-01-11 11:50:00,28.96,29.0,28.95,28.96,25300.0,20.4348,20.4631,20.4278,20.4348,25300.0
2010-01-11 12:00:00,28.96,28.96,28.89,28.91,37500.0,20.4348,20.4348,20.3855,20.3996,37500.0
2010-01-11 12:10:00,28.91,28.91,28.83,28.86,46200.0,20.3996,20.3996,20.3431,20.3643,46200.0
2010-01-11 12:20:00,28.86,28.87,28.81,28.83,53100.0,20.3643,20.3713,20.329,20.3431,53100.0
2010-01-11 12:30:00,28.83,28.89,28.82,28.89,19000.0,20.3431,20.3855,20.3361,20.3855,19000.0
2010-01-11 12:40:00,28.89,28.89,28.79,28.79,56600.0,20.3855,20.3855,20.3149,20.3149,56600.0
2010-01-11 12:50:00,28.8,28.83,28.78,28.79,56700.0,20.3219,20.3431,20.3078,20.3149,56700.0
2010-01-11 13:00:00,28.8,28.84,28.79,28.84,54000.0,20.3219,20.3502,20.3149,20.3502,54000.0
2010-01-11 13:10:00,28.84,28.86,28.79,28.79,28200.0,20.3502,20.3643,20.3149,20.3149,28200.0
2010-01-11 13:20:00,28.79,28.81,28.78,28.79,76800.0,20.3149,20.329,20.3078,20.3149,76800.0
2010-01-11 13:30:00,28.8,28.86,28.79,28.86,61700.0,20.3219,20.3643,20.3149,20.3643,61700.0
2010-01-11 13:40:00,28.86,28.94,28.86,28.94,18900.0,20.3643,20.4207,20.3643,20.4207,18900.0
2010-01-11 13:50:00,28.94,28.99,28.93,28.97,44200.0,20.4207,20.456,20.4137,20.4419,44200.0
2010-01-11 14:00:00,28.98,29.04,28.97,29.04,147500.0,20.449,20.4913,20.4419,20.4913,147500.0
2010-01-11 14:10:00,29.04,29.06,28.97,29.02,55000.0,20.4913,20.5054,20.4419,20.4772,55000.0
2010-01-11 14:20:00,29.02,29.06,29.0,29.0,23200.0,20.4772,20.5054,20.4631,20.4631,23200.0
2010-01-11 14:30:00,29.0,29.01,28.98,28.99,22800.0,20.4631,20.4701,20.449,20.456,22800.0
2010-01-11 14:40:00,28.99,29.0,28.97,28.97,21600.0,20.456,20.4631,20.4419,20.4419,21600.0
2010-01-11 14:50:00,28.98,29.0,28.98,28.98,21900.0,20.449,20.4631,20.449,20.449,21900.0
2010-01-11 15:00:00,28.98,29.01,28.97,28.98,61100.0,20.449,20.4701,20.4419,20.449,61100.0
2010-01-11 15:10:00,28.98,29.0,28.98,29.0,66100.0,20.449,20.4631,20.449,20.4631,66100.0
2010-01-11 15:20:00,29.0,29.0,28.98,29.0,69000.0,20.4631,20.4631,20.449,20.4631,69000.0
2010-01-11 15:30:00,28.99,29.0,28.97,28.98,100000.0,20.456,20.4631,20.4419,20.449,100000.0
2010-01-11 15:40:00,28.98,28.98,28.88,28.89,196400.0,20.449,20.449,20.3784,20.3855,196400.0
2010-01-11 15:50:00,28.9,28.91,28.88,28.9,205900.0,20.3925,20.3996,20.3784,20.3925,205900.0
2010-01-12 09:30:00,28.8,28.8,28.61,28.74,20600.0,20.3219,20.3219,20.1879,20.2796,20600.0
2010-01-12 09:40:00,28.75,28.77,28.6,28.61,26700.0,20.2867,20.3008,20.1808,20.1879,26700.0
2010-01-12 09:50:00,28.61,28.69,28.6,28.65,63800.0,20.1879,20.2443,20.1808,20.2161,63800.0
2010-01-12 10:00:00,28.65,28.72,28.64,28.71,53000.0,20.2161,20.2655,20.209,20.2584,53000.0
2010-01-12 10:10:00,28.71,28.75,28.62,28.63,30700.0,20.2584,20.2867,20.1949,20.202,30700.0
2010-01-12 10:20:00,28.63,28.65,28.6,28.61,34400.0,20.202,20.2161,20.1808,20.1879,34400.0
2010-01-12 10:30:00,28.61,28.63,28.54,28.54,50300.0,20.1879,20.202,20.1385,20.1385,50300.0
2010-01-12 10:40:00,28.54,28.63,28.54,28.59,54700.0,20.1385,20.202,20.1385,20.1738,54700.0
2010-01-12 10:50:00,28.59,28.63,28.58,28.59,28200.0,20.1738,20.202,20.1667,20.1738,28200.0
2010-01-12 11:00:00,28.59,28.59,28.56,28.58,14500.0,20.1738,20.1738,20.1526,20.1667,14500.0
2010-01-12 11:10:00,28.58,28.64,28.56,28.64,23000.0,20.1667,20.209,20.1526,20.209,23000.0
2010-01-12 11:20:00,28.64,28.75,28.64,28.75,27800.0,20.209,20.2867,20.209,20.2867,27800.0
2010-01-12 11:30:00,28.76,28.89,28.76,28.8,114200.0,20.2937,20.3855,20.2937,20.3219,114200.0
2010-01-12 11:40:00,28.8,28.82,28.77,28.8,16300.0,20.3219,20.3361,20.3008,20.3219,16300.0
2010-01-12 11:50:00,28.8,28.82,28.79,28.81,10700.0,20.3219,20.3361,20.3149,20.329,10700.0
2010-01-12 12:00:00,28.81,28.81,28.77,28.8,9400.0,20.329,20.329,20.3008,20.3219,9400.0
2010-01-12 12:10:00,28.79,28.79,28.74,28.75,6500.0,20.3149,20.3149,20.2796,20.2867,6500.0
2010-01-12 12:20:00,28.74,28.75,28.7,28.71,12500.0,20.2796,20.2867,20.2514,20.2584,12500.0
2010-01-12 12:30:00,28.71,28.77,28.71,28.77,19800.0,20.2584,20.3008,20.2584,20.3008,19800.0
2010-01-12 12:40:00,28.78,28.79,28.76,28.76,5800.0,20.3078,20.3149,20.2937,20.2937,5800.0
2010-01-12 12:50:00,28.77,28.77,28.7,28.76,20800.0,20.3008,20.3008,20.2514,20.2937,20800.0
2010-01-12 13:00:00,28.77,28.82,28.74,28.76,22700.0,20.3008,20.3361,20.2796,20.2937,22700.0
2010-01-12 13:10:00,28.75,28.78,28.7,28.75,17700.0,20.2867,20.3078,20.2514,20.2867,17700.0
2010-01-12 13:20:00,28.74,28.8,28.72,28.78,11900.0,20.2796,20.3219,20.2655,20.3078,11900.0
2010-01-12 13:30:00,28.78,28.79,28.78,28.79,7200.0,20.3078,20.3149,20.3078,20.3149,7200.0
2010-01-12 13:40:00,28.79,28.79,28.77,28.78,21500.0,20.3149,20.3149,20.3008,20.3078,21500.0
2010-01-12 13:50:00,28.77,28.78,28.75,28.75,10500.0,20.3008,20.3078,20.2867,20.2867,10500.0
2010-01-12 14:00:00,28.76,28.76,28.7,28.73,17400.0,20.2937,20.2937,20.2514,20.2726,17400.0
2010-01-12 14:10:00,28.73,28.73,28.7,28.71,10000.0,20.2726,20.2726,20.2514,20.2584,10000.0
2010-01-12 14:20:00,28.7,28.75,28.7,28.74,16600.0,20.2514,20.2867,20.2514,20.2796,16600.0
2010-01-12 14:30:00,28.75,28.77,28.73,28.74,13900.0,20.2867,20.3008,20.2726,20.2796,13900.0
2010-01-12 14:40:00,28.74,28.77,28.7,28.77,29100.0,20.2796,20.3008,20.2514,20.3008,29100.0
2010-01-12 14:50:00,28.78,28.79,28.75,28.77,26300.0,20.3078,20.3149,20.2867,20.3008,26300.0
2010-01-12 15:00:00,28.77,28.81,28.72,28.8,45800.0,20.3008,20.329,20.2655,20.3219,45800.0
2010-01-12 15:10:00,28.81,28.84,28.79,28.84,46900.0,20.329,20.3502,20.3149,20.3502,46900.0
2010-01-12 15:20:00,28.84,28.89,28.84,28.89,42500.0,20.3502,20.3855,20.3502,20.3855,42500.0
2010-01-12 15:30:00,28.89,28.91,28.85,28.87,75000.0,20.3855,20.3996,20.3572,20.3713,75000.0
2010-01-12 15:40:00,28.86,28.87,28.83,28.86,46800.0,20.3643,20.3713,20.3431,20.3643,46800.0
2010-01-12 15:50:00,28.86,28.88,28.85,28.87,121700.0,20.3643,20.3784,20.3572,20.3713,121700.0
2010-01-13 09:30:00,28.96,28.98,28.88,28.92,26300.0,20.4348,20.449,20.3784,20.4066,26300.0
2010-01-13 09:40:00,28.92,29.0,28.91,28.99,23900.0,20.4066,20.4631,20.3996,20.456,23900.0
2010-01-13 09:50:00,28.99,29.02,28.97,29.01,15500.0,20.456,20.4772,20.4419,20.4701,15500.0
2010-01-13 10:00:00,29.01,29.06,29.0,29.06,15900.0,20.4701,20.5054,20.4631,20.5054,15900.0
2010-01-13 10:10:00,29.05,29.06,28.97,29.0,47200.0,20.4984,20.5054,20.4419,20.4631,47200.0
2010-01-13 10:20:00,29.0,29.04,28.96,29.03,20800.0,20.4631,20.4913,20.4348,20.4842,20800.0
2010-01-13 10:30:00,29.02,29.02,28.98,29.0,42800.0,20.4772,20.4772,20.449,20.4631,42800.0
2010-01-13 10:40:00,28.99,29.01,28.93,28.94,19800.0,20.456,20.4701,20.4137,20.4207,19800.0
2010-01-13 10:50:00,28.94,29.01,28.93,29.01,20400.0,20.4207,20.4701,20.4137,20.4701,20400.0
2010-01-13 11:00:00,29.01,29.01,28.95,28.96,24300.0,20.4701,20.4701,20.4278,20.4348,24300.0
2010-01-13 11:10:00,28.96,29.03,28.95,28.98,18900.0,20.4348,20.4842,20.4278,20.449,18900.0
2010-01-13 11:20:00,28.97,29.07,28.97,29.02,24100.0,20.4419,20.5125,20.4419,20.4772,24100.0
2010-01-13 11:30:00,29.02,29.04,28.97,28.97,26100.0,20.4772,20.4913,20.4419,20.4419,26100.0
2010-01-13 11:40:00,28.97,29.03,28.95,28.99,30900.0,20.4419,20.4842,20.4278,20.456,30900.0
2010-01-13 11:50:00,28.99,29.01,28.95,28.98,17700.0,20.456,20.4701,20.4278,20.449,17700.0
2010-01-13 12:00:00,28.98,29.06,28.98,28.98,52800.0,20.449,20.5054,20.449,20.449,52800.0
2010-01-13 12:10:00,28.98,28.99,28.93,28.94,13900.0,20.449,20.456,20.4137,20.4207,13900.0
2010-01-13 12:20:00,28.94,29.0,28.94,29.0,22200.0,20.4207,20.4631,20.4207,20.4631,22200.0
2010-01-13 12:30:00,28.99,29.01,28.97,29.01,29100.0,20.456,20.4701,20.4419,20.4701,29100.0
2010-01-13 12:40:00,29.0,29.02,28.99,29.0,25600.0,20.4631,20.4772,20.456,20.4631,25600.0
2010-01-13 12:50:00,29.0,29.01,28.98,28.98,17700.0,20.4631,20.4701,20.449,20.449,17700.0
2010-01-13 13:00:00,28.98,28.99,28.95,28.96,14600.0,20.449,20.456,20.4278,20.4348,14600.0
2010-01-13 13:10:00,28.97,29.03,28.97,29.0,6600.0,20.4419,20.4842,20.4419,20.4631,6600.0
2010-01-13 13:20:00,29.0,29.05,29.0,29.04,6900.0,20.4631,20.4984,20.4631,20.4913,6900.0
2010-01-13 13:30:00,29.04,29.11,29.04,29.08,18700.0,20.4913,20.5407,20.4913,20.5195,18700.0
2010-01-13 13:40:00,29.08,29.1,29.07,29.09,9100.0,20.5195,20.5336,20.5125,20.5266,9100.0
2010-01-13 13:50:00,29.08,29.11,29.05,29.07,30400.0,20.5195,20.5407,20.4984,20.5125,30400.0
2010-01-13 14:00:00,29.08,29.13,29.05,29.1,21400.0,20.5195,20.5548,20.4984,20.5336,21400.0
2010-01-13 14:10:00,29.1,29.13,29.07,29.1,16300.0,20.5336,20.5548,20.5125,20.5336,16300.0
2010-01-13 14:20:00,29.1,29.14,29.1,29.11,11700.0,20.5336,20.5619,20.5336,20.5407,11700.0
2010-01-13 14:30:00,29.11,29.16,29.11,29.15,33800.0,20.5407,20.576,20.5407,20.5689,33800.0
2010-01-13 14:40:00,29.15,29.23,29.15,29.23,30200.0,20.5689,20.6254,20.5689,20.6254,30200.0
2010-01-13 14:50:00,29.23,29.25,29.21,29.24,25000.0,20.6254,20.6395,20.6113,20.6324,25000.0
2010-01-13 15:00:00,29.24,29.25,29.22,29.23,36200.0,20.6324,20.6395,20.6183,20.6254,36200.0
2010-01-13 15:10:00,29.23,29.26,29.23,29.26,31600.0,20.6254,20.6465,20.6254,20.6465,31600.0
2010-01-13 15:20:00,29.26,29.27,29.23,29.25,55900.0,20.6465,20.6536,20.6254,20.6395,55900.0
2010-01-13 15:30:00,29.25,29.34,29.25,29.32,57400.0,20.6395,20.703,20.6395,20.6889,57400.0
2010-01-13 15:40:00,29.32,29.33,29.25,29.26,49900.0,20.6889,20.6959,20.6395,20.6465,49900.0
2010-01-13 15:50:00,29.27,29.29,29.24,29.26,105100.0,20.6536,20.6677,20.6324,20.6465,105100.0
2010-01-14 09:30:00,29.2,29.27,29.1,29.26,18000.0,20.6042,20.6536,20.5336,20.6465,18000.0
2010-01-14 09:40:00,29.23,29.26,29.1,29.16,14900.0,20.6254,20.6465,20.5336,20.576,14900.0
2010-01-14 09:50:00,29.16,29.17,29.09,29.1,14000.0,20.576,20.583,20.5266,20.5336,14000.0
2010-01-14 10:00:00,29.11,29.19,29.07,29.18,36200.0,20.5407,20.5971,20.5125,20.5901,36200.0
2010-01-14 10:10:00,29.17,29.18,29.1,29.15,63300.0,20.583,20.5901,20.5336,20.5689,63300.0
2010-01-14 10:20:00,29.15,29.15,29.09,29.11,12700.0,20.5689,20.5689,20.5266,20.5407,12700.0
2010-01-14 10:30:00,29.09,29.17,29.09,29.14,20600.0,20.5266,20.583,20.5266,20.5619,20600.0
2010-01-14 10:40:00,29.14,29.15,29.03,29.05,15700.0,20.5619,20.5689,20.4842,20.4984,15700.0
2010-01-14 10:50:00,29.06,29.11,29.05,29.09,11600.0,20.5054,20.5407,20.4984,20.5266,11600.0
2010-01-14 11:00:00,29.08,29.08,29.03,29.03,5100.0,20.5195,20.5195,20.4842,20.4842,5100.0
2010-01-14 11:10:00,29.03,29.09,29.02,29.06,21300.0,20.4842,20.5266,20.4772,20.5054,21300.0
2010-01-14 11:20:00,29.06,29.07,28.99,29.02,21700.0,20.5054,20.5125,20.456,20.4772,21700.0
2010-01-14 11:30:00,29.03,29.12,29.02,29.11,22200.0,20.4842,20.5477,20.4772,20.5407,22200.0
2010-01-14 11:40:00,29.11,29.13,29.1,29.11,11500.0,20.5407,20.5548,20.5336,20.5407,11500.0
2010-01-14 11:50:00,29.12,29.12,29.1,29.1,14900.0,20.5477,20.5477,20.5336,20.5336,14900.0
2010-01-14 12:00:00,29.11,29.17,29.11,29.17,10000.0,20.5407,20.583,20.5407,20.583,10000.0
2010-01-14 12:10:00,29.17,29.2,29.16,29.16,13700.0,20.583,20.6042,20.576,20.576,13700.0
2010-01-14 12:20:00,29.16,29.2,29.15,29.17,23300.0,20.576,20.6042,20.5689,20.583,23300.0
2010-01-14 12:30:00,29.18,29.24,29.17,29.19,23800.0,20.5901,20.6324,20.583,20.5971,23800.0
2010-01-14 12:40:00,29.19,29.2,29.14,29.17,21500.0,20.5971,20.6042,20.5619,20.583,21500.0
2010-01-14 12:50:00,29.18,29.21,29.17,29.17,12300.0,20.5901,20.6113,20.583,20.583,12300.0
2010-01-14 13:00:00,29.17,29.19,29.17,29.17,11600.0,20.583,20.5971,20.583,20.583,11600.0
2010-01-14 13:10:00,29.18,29.18,29.17,29.17,5500.0,20.5901,20.5901,20.583,20.583,5500.0
2010-01-14 13:20:00,29.18,29.24,29.17,29.24,22300.0,20.5901,20.6324,20.583,20.6324,22300.0
2010-01-14 13:30:00,29.24,29.29,29.24,29.28,16500.0,20.6324,20.6677,20.6324,20.6606,16500.0
2010-01-14 13:40:00,29.28,29.3,29.28,29.28,32600.0,20.6606,20.6748,20.6606,20.6606,32600.0
2010-01-14 13:50:00,29.28,29.29,29.23,29.24,31400.0,20.6606,20.6677,20.6254,20.6324,31400.0
2010-01-14 14:00:00,29.23,29.24,29.19,29.19,34800.0,20.6254,20.6324,20.5971,20.5971,34800.0
2010-01-14 14:10:00,29.19,29.19,29.15,29.16,18800.0,20.5971,20.5971,20.5689,20.576,18800.0
2010-01-14 14:20:00,29.15,29.2,29.15,29.19,27200.0,20.5689,20.6042,20.5689,20.5971,27200.0
2010-01-14 14:30:00,29.2,29.21,29.19,29.2,14500.0,20.6042,20.6113,20.5971,20.6042,14500.0
2010-01-14 14:40:00,29.19,29.2,29.15,29.15,32200.0,20.5971,20.6042,20.5689,20.5689,32200.0
2010-01-14 14:50:00,29.15,29.16,29.1,29.11,37800.0,20.5689,20.576,20.5336,20.5407,37800.0
2010-01-14 15:00:00,29.12,29.15,29.1,29.14,55400.0,20.5477,20.5689,20.5336,20.5619,55400.0
2010-01-14 15:10:00,29.15,29.17,29.14,29.16,65900.0,20.5689,20.583,20.5619,20.576,65900.0
2010-01-14 15:20:00,29.16,29.23,29.15,29.22,51800.0,20.576,20.6254,20.5689,20.6183,51800.0
2010-01-14 15:30:00,29.23,29.23,29.18,29.2,62600.0,20.6254,20.6254,20.5901,20.6042,62600.0
2010-01-14 15:40:00,29.2,29.22,29.19,29.22,96200.0,20.6042,20.6183,20.5971,20.6183,96200.0
2010-01-14 15:50:00,29.22,29.22,29.19,29.21,243100.0,20.6183,20.6183,20.5971,20.6113,243100.0
2010-01-15 09:30:00,29.21,29.22,29.1,29.19,315300.0,20.6113,20.6183,20.5336,20.5971,315300.0
2010-01-15 09:40:00,29.18,29.26,28.99,29.0,33300.0,20.5901,20.6465,20.456,20.4631,33300.0
2010-01-15 09:50:00,28.99,29.12,28.95,29.03,29200.0,20.456,20.5477,20.4278,20.4842,29200.0
2010-01-15 10:00:00,29.02,29.02,28.81,28.89,41700.0,20.4772,20.4772,20.329,20.3855,41700.0
2010-01-15 10:10:00,28.9,28.91,28.75,28.79,35700.0,20.3925,20.3996,20.2867,20.3149,35700.0
2010-01-15 10:20:00,28.79,28.83,28.76,28.79,33600.0,20.3149,20.3431,20.2937,20.3149,33600.0
2010-01-15 10:30:00,28.77,28.79,28.69,28.71,33500.0,20.3008,20.3149,20.2443,20.2584,33500.0
2010-01-15 10:40:00,28.7,28.8,28.65,28.79,47900.0,20.2514,20.3219,20.2161,20.3149,47900.0
2010-01-15 10:50:00,28.78,28.79,28.7,28.77,24500.0,20.3078,20.3149,20.2514,20.3008,24500.0
2010-01-15 11:00:00,28.78,28.83,28.77,28.81,30200.0,20.3078,20.3431,20.3008,20.329,30200.0
2010-01-15 11:10:00,28.81,28.82,28.69,28.74,30300.0,20.329,20.3361,20.2443,20.2796,30300.0
2010-01-15 11:20:00,28.75,28.79,28.65,28.66,43500.0,20.2867,20.3149,20.2161,20.2232,43500.0
2010-01-15 11:30:00,28.66,28.66,28.58,28.62,34800.0,20.2232,20.2232,20.1667,20.1949,34800.0
2010-01-15 11:40:00,28.61,28.66,28.6,28.6,14900.0,20.1879,20.2232,20.1808,20.1808,14900.0
2010-01-15 11:50:00,28.62,28.62,28.57,28.61,21300.0,20.1949,20.1949,20.1597,20.1879,21300.0
2010-01-15 12:00:00,28.61,28.63,28.54,28.55,37900.0,20.1879,20.202,20.1385,20.1455,37900.0
2010-01-15 12:10:00,28.55,28.57,28.5,28.53,34000.0,20.1455,20.1597,20.1103,20.1314,34000.0
2010-01-15 12:20:00,28.53,28.53,28.45,28.48,44100.0,20.1314,20.1314,20.075,20.0961,44100.0
2010-01-15 12:30:00,28.48,28.54,28.47,28.53,23600.0,20.0961,20.1385,20.0891,20.1314,23600.0
2010-01-15 12:40:00,28.52,28.54,28.44,28.52,25700.0,20.1244,20.1385,20.0679,20.1244,25700.0
2010-01-15 12:50:00,28.52,28.54,28.51,28.52,16400.0,20.1244,20.1385,20.1173,20.1244,16400.0
2010-01-15 13:00:00,28.53,28.54,28.46,28.47,56900.0,20.1314,20.1385,20.082,20.0891,56900.0
2010-01-15 13:10:00,28.46,28.47,28.45,28.47,23700.0,20.082,20.0891,20.075,20.0891,23700.0
2010-01-15 13:20:00,28.46,28.48,28.39,28.44,51200.0,20.082,20.0961,20.0326,20.0679,51200.0
2010-01-15 13:30:00,28.45,28.48,28.43,28.47,17100.0,20.075,20.0961,20.0609,20.0891,17100.0
2010-01-15 13:40:00,28.48,28.5,28.47,28.49,18400.0,20.0961,20.1103,20.0891,20.1032,18400.0
2010-01-15 13:50:00,28.5,28.5,28.45,28.48,28300.0,20.1103,20.1103,20.075,20.0961,28300.0
2010-01-15 14:00:00,28.49,28.5,28.47,28.49,30200.0,20.1032,20.1103,20.0891,20.1032,30200.0
2010-01-15 14:10:00,28.49,28.5,28.47,28.49,31000.0,20.1032,20.1103,20.0891,20.1032,31000.0
2010-01-15 14:20:00,28.49,28.5,28.48,28.48,36400.0,20.1032,20.1103,20.0961,20.0961,36400.0
2010-01-15 14:30:00,28.48,28.48,28.44,28.45,37300.0,20.0961,20.0961,20.0679,20.075,37300.0
2010-01-15 14:40:00,28.45,28.46,28.4,28.42,67500.0,20.075,20.082,20.0397,20.0538,67500.0
2010-01-15 14:50:00,28.42,28.43,28.38,28.4,83000.0,20.0538,20.0609,20.0256,20.0397,83000.0
2010-01-15 15:00:00,28.41,28.5,28.41,28.5,39300.0,20.0468,20.1103,20.0468,20.1103,39300.0
2010-01-15 15:10:00,28.49,28.51,28.44,28.45,90800.0,20.1032,20.1173,20.0679,20.075,90800.0
2010-01-15 15:20:00,28.46,28.49,28.42,28.48,87500.0,20.082,20.1032,20.0538,20.0961,87500.0
2010-01-15 15:30:00,28.48,28.52,28.46,28.5,86900.0,20.0961,20.1244,20.082,20.1103,86900.0
2010-01-15 15:40:00,28.49,28.5,28.37,28.38,203000.0,20.1032,20.1103,20.0185,20.0256,203000.0
2010-01-15 15:50:00,28.38,28.42,28.36,28.38,283000.0,20.0256,20.0538,20.0115,20.0256,283000.0
2010-01-19 09:30:00,28.35,28.54,28.33,28.45,35700.0,20.0044,20.1385,19.9903,20.075,35700.0
2010-01-19 09:40:00,28.46,28.61,28.46,28.61,30700.0,20.082,20.1879,20.082,20.1879,30700.0
2010-01-19 09:50:00,28.61,28.64,28.51,28.52,30000.0,20.1879,20.209,20.1173,20.1244,30000.0
2010-01-19 10:00:00,28.52,28.61,28.5,28.59,39600.0,20.1244,20.1879,20.1103,20.1738,39600.0
2010-01-19 10:10:00,28.58,28.68,28.57,28.58,38200.0,20.1667,20.2373,20.1597,20.1667,38200.0
2010-01-19 10:20:00,28.6,28.6,28.5,28.5,52000.0,20.1808,20.1808,20.1103,20.1103,52000.0
2010-01-19 10:30:00,28.5,28.52,28.48,28.5,31200.0,20.1103,20.1244,20.0961,20.1103,31200.0
2010-01-19 10:40:00,28.5,28.6,28.5,28.6,26300.0,20.1103,20.1808,20.1103,20.1808,26300.0
2010-01-19 10:50:00,28.61,28.66,28.58,28.6,30700.0,20.1879,20.2232,20.1667,20.1808,30700.0
2010-01-19 11:00:00,28.6,28.67,28.58,28.62,31300.0,20.1808,20.2302,20.1667,20.1949,31300.0
2010-01-19 11:10:00,28.63,28.63,28.58,28.59,18000.0,20.202,20.202,20.1667,20.1738,18000.0
2010-01-19 11:20:00,28.59,28.59,28.48,28.5,61600.0,20.1738,20.1738,20.0961,20.1103,61600.0
2010-01-19 11:30:00,28.5,28.54,28.5,28.53,57400.0,20.1103,20.1385,20.1103,20.1314,57400.0
2010-01-19 11:40:00,28.54,28.57,28.53,28.56,16900.0,20.1385,20.1597,20.1314,20.1526,16900.0
2010-01-19 11:50:00,28.57,28.57,28.42,28.43,77100.0,20.1597,20.1597,20.0538,20.0609,77100.0
2010-01-19 12:00:00,28.43,28.49,28.42,28.48,21800.0,20.0609,20.1032,20.0538,20.0961,21800.0
2010-01-19 12:10:00,28.48,28.48,28.46,28.47,21700.0,20.0961,20.0961,20.082,20.0891,21700.0
2010-01-19 12:20:00,28.48,28.5,28.46,28.48,26400.0,20.0961,20.1103,20.082,20.0961,26400.0
2010-01-19 12:30:00,28.48,28.5,28.47,28.48,17000.0,20.0961,20.1103,20.0891,20.0961,17000.0
2010-01-19 12:40:00,28.49,28.52,28.49,28.52,20000.0,20.1032,20.1244,20.1032,20.1244,20000.0
2010-01-19 12:50:00,28.51,28.55,28.51,28.54,29400.0,20.1173,20.1455,20.1173,20.1385,29400.0
2010-01-19 13:00:00,28.52,28.52,28.5,28.51,22900.0,20.1244,20.1244,20.1103,20.1173,22900.0
2010-01-19 13:10:00,28.51,28.53,28.51,28.53,35200.0,20.1173,20.1314,20.1173,20.1314,35200.0
2010-01-19 13:20:00,28.52,28.53,28.52,28.53,12900.0,20.1244,20.1314,20.1244,20.1314,12900.0
2010-01-19 13:30:00,28.52,28.58,28.52,28.58,33400.0,20.1244,20.1667,20.1244,20.1667,33400.0
2010-01-19 13:40:00,28.58,28.59,28.57,28.58,9600.0,20.1667,20.1738,20.1597,20.1667,9600.0
2010-01-19 13:50:00,28.59,28.59,28.58,28.59,11800.0,20.1738,20.1738,20.1667,20.1738,11800.0
2010-01-19 14:00:00,28.58,28.59,28.58,28.59,20300.0,20.1667,20.1738,20.1667,20.1738,20300.0
2010-01-19 14:10:00,28.58,28.59,28.58,28.58,12100.0,20.1667,20.1738,20.1667,20.1667,12100.0
2010-01-19 14:20:00,28.58,28.62,28.57,28.57,66100.0,20.1667,20.1949,20.1597,20.1597,66100.0
2010-01-19 14:30:00,28.57,28.58,28.55,28.58,29000.0,20.1597,20.1667,20.1455,20.1667,29000.0
2010-01-19 14:40:00,28.58,28.62,28.58,28.6,22000.0,20.1667,20.1949,20.1667,20.1808,22000.0
2010-01-19 14:50:00,28.6,28.61,28.53,28.54,48500.0,20.1808,20.1879,20.1314,20.1385,48500.0
2010-01-19 15:00:00,28.54,28.57,28.53,28.57,28500.0,20.1385,20.1597,20.1314,20.1597,28500.0
2010-01-19 15:10:00,28.57,28.59,28.56,28.59,27100.0,20.1597,20.1738,20.1526,20.1738,27100.0
2010-01-19 15:20:00,28.58,28.61,28.58,28.61,90400.0,20.1667,20.1879,20.1667,20.1879,90400.0
2010-01-19 15:30:00,28.6,28.62,28.54,28.54,95100.0,20.1808,20.1949,20.1385,20.1385,95100.0
2010-01-19 15:40:00,28.54,28.57,28.54,28.57,64700.0,20.1385,20.1597,20.1385,20.1597,64700.0
2010-01-19 15:50:00,28.57,28.61,28.56,28.57,166200.0,20.1597,20.1879,20.1526,20.1597,166200.0
2010-01-20 09:30:00,28.33,28.33,28.09,28.11,39200.0,19.9903,19.9903,19.821,19.8351,39200.0
2010-01-20 09:40:00,28.1,28.23,28.02,28.09,55400.0,19.828,19.9197,19.7716,19.821,55400.0
2010-01-20 09:50:00,28.07,28.22,28.07,28.18,18600.0,19.8068,19.9127,19.8068,19.8845,18600.0
2010-01-20 10:00:00,28.19,28.21,28.06,28.08,61000.0,19.8915,19.9056,19.7998,19.8139,61000.0
2010-01-20 10:10:00,28.09,28.2,28.09,28.17,10000.0,19.821,19.8986,19.821,19.8774,10000.0
2010-01-20 10:20:00,28.17,28.17,28.06,28.08,18200.0,19.8774,19.8774,19.7998,19.8139,18200.0
2010-01-20 10:30:00,28.09,28.09,28.02,28.07,37600.0,19.821,19.821,19.7716,19.8068,37600.0
2010-01-20 10:40:00,28.07,28.16,28.06,28.1,18900.0,19.8068,19.8703,19.7998,19.828,18900.0
2010-01-20 10:50:00,28.11,28.14,28.02,28.03,18500.0,19.8351,19.8562,19.7716,19.7786,18500.0
2010-01-20 11:00:00,28.06,28.08,28.0,28.02,33200.0,19.7998,19.8139,19.7574,19.7716,33200.0
2010-01-20 11:10:00,28.02,28.09,28.02,28.06,11000.0,19.7716,19.821,19.7716,19.7998,11000.0
2010-01-20 11:20:00,28.06,28.14,28.03,28.14,19900.0,19.7998,19.8562,19.7786,19.8562,19900.0
2010-01-20 11:30:00,28.14,28.15,28.09,28.09,17100.0,19.8562,19.8633,19.821,19.821,17100.0
2010-01-20 11:40:00,28.09,28.09,28.05,28.06,14000.0,19.821,19.821,19.7927,19.7998,14000.0
2010-01-20 11:50:00,28.06,28.11,28.03,28.11,13200.0,19.7998,19.8351,19.7786,19.8351,13200.0
2010-01-20 12:00:00,28.09,28.14,28.03,28.14,21700.0,19.821,19.8562,19.7786,19.8562,21700.0
2010-01-20 12:10:00,28.14,28.16,28.09,28.1,19200.0,19.8562,19.8703,19.821,19.828,19200.0
2010-01-20 12:20:00,28.09,28.14,28.05,28.12,22100.0,19.821,19.8562,19.7927,19.8421,22100.0
2010-01-20 12:30:00,28.12,28.13,28.08,28.13,20500.0,19.8421,19.8492,19.8139,19.8492,20500.0
2010-01-20 12:40:00,28.13,28.13,28.06,28.1,20800.0,19.8492,19.8492,19.7998,19.828,20800.0
2010-01-20 12:50:00,28.11,28.15,28.1,28.1,19700.0,19.8351,19.8633,19.828,19.828,19700.0
2010-01-20 13:00:00,28.11,28.11,28.06,28.07,20900.0,19.8351,19.8351,19.7998,19.8068,20900.0
2010-01-20 13:10:00,28.07,28.07,28.0,28.01,11600.0,19.8068,19.8068,19.7574,19.7645,11600.0
2010-01-20 13:20:00,28.0,28.04,28.0,28.02,43100.0,19.7574,19.7857,19.7574,19.7716,43100.0
2010-01-20 13:30:00,28.02,28.11,28.01,28.11,61300.0,19.7716,19.8351,19.7645,19.8351,61300.0
2010-01-20 13:40:00,28.11,28.17,28.1,28.17,16500.0,19.8351,19.8774,19.828,19.8774,16500.0
2010-01-20 13:50:00,28.17,28.19,28.14,28.14,26100.0,19.8774,19.8915,19.8562,19.8562,26100.0
2010-01-20 14:00:00,28.14,28.17,28.12,28.14,45100.0,19.8562,19.8774,19.8421,19.8562,45100.0
2010-01-20 14:10:00,28.14,28.17,28.11,28.15,20600.0,19.8562,19.8774,19.8351,19.8633,20600.0
2010-01-20 14:20:00,28.15,28.18,28.15,28.17,22500.0,19.8633,19.8845,19.8633,19.8774,22500.0
2010-01-20 14:30:00,28.17,28.25,28.16,28.21,27300.0,19.8774,19.9339,19.8703,19.9056,27300.0
2010-01-20 14:40:00,28.21,28.28,28.21,28.25,15000.0,19.9056,19.955,19.9056,19.9339,15000.0
2010-01-20 14:50:00,28.24,28.27,28.23,28.25,11500.0,19.9268,19.948,19.9197,19.9339,11500.0
2010-01-20 15:00:00,28.25,28.25,28.2,28.24,45700.0,19.9339,19.9339,19.8986,19.9268,45700.0
2010-01-20 15:10:00,28.24,28.3,28.24,28.29,45900.0,19.9268,19.9691,19.9268,19.9621,45900.0
2010-01-20 15:20:00,28.29,28.34,28.27,28.31,47200.0,19.9621,19.9974,19.948,19.9762,47200.0
2010-01-20 15:30:00,28.31,28.34,28.27,28.32,69000.0,19.9762,19.9974,19.948,19.9832,69000.0
2010-01-20 15:40:00,28.32,28.35,28.31,28.35,65400.0,19.9832,20.0044,19.9762,20.0044,65400.0
2010-01-20 15:50:00,28.35,28.36,28.29,28.31,127000.0,20.0044,20.0115,19.9621,19.9762,127000.0
2010-01-21 09:30:00,28.51,28.6,28.43,28.58,51200.0,20.1173,20.1808,20.0609,20.1667,51200.0
2010-01-21 09:40:00,28.6,28.95,28.59,28.94,168200.0,20.1808,20.4278,20.1738,20.4207,168200.0
2010-01-21 09:50:00,28.95,29.01,28.72,28.74,94900.0,20.4278,20.4701,20.2655,20.2796,94900.0
2010-01-21 10:00:00,28.75,28.89,28.73,28.88,50400.0,20.2867,20.3855,20.2726,20.3784,50400.0
2010-01-21 10:10:00,28.87,28.88,28.79,28.85,52700.0,20.3713,20.3784,20.3149,20.3572,52700.0
2010-01-21 10:20:00,28.84,28.84,28.45,28.46,103100.0,20.3502,20.3502,20.075,20.082,103100.0
2010-01-21 10:30:00,28.45,28.64,28.44,28.64,121900.0,20.075,20.209,20.0679,20.209,121900.0
2010-01-21 10:40:00,28.66,28.7,28.56,28.61,63100.0,20.2232,20.2514,20.1526,20.1879,63100.0
2010-01-21 10:50:00,28.6,28.69,28.6,28.66,57800.0,20.1808,20.2443,20.1808,20.2232,57800.0
2010-01-21 11:00:00,28.66,28.66,28.48,28.56,85700.0,20.2232,20.2232,20.0961,20.1526,85700.0
2010-01-21 11:10:00,28.56,28.63,28.5,28.63,79500.0,20.1526,20.202,20.1103,20.202,79500.0
2010-01-21 11:20:00,28.63,28.66,28.62,28.65,39500.0,20.202,20.2232,20.1949,20.2161,39500.0
2010-01-21 11:30:00,28.65,28.66,28.55,28.56,47900.0,20.2161,20.2232,20.1455,20.1526,47900.0
2010-01-21 11:40:00,28.56,28.56,28.37,28.41,76900.0,20.1526,20.1526,20.0185,20.0468,76900.0
2010-01-21 11:50:00,28.42,28.5,28.34,28.38,49800.0,20.0538,20.1103,19.9974,20.0256,49800.0
2010-01-21 12:00:00,28.39,28.49,28.34,28.46,58900.0,20.0326,20.1032,19.9974,20.082,58900.0
2010-01-21 12:10:00,28.47,28.51,28.36,28.38,65700.0,20.0891,20.1173,20.0115,20.0256,65700.0
2010-01-21 12:20:00,28.38,28.4,28.29,28.29,30900.0,20.0256,20.0397,19.9621,19.9621,30900.0
2010-01-21 12:30:00,28.29,28.3,28.25,28.27,38700.0,19.9621,19.9691,19.9339,19.948,38700.0
2010-01-21 12:40:00,28.27,28.29,28.25,28.25,21400.0,19.948,19.9621,19.9339,19.9339,21400.0
2010-01-21 12:50:00,28.25,28.35,28.25,28.33,48600.0,19.9339,20.0044,19.9339,19.9903,48600.0
2010-01-21 13:00:00,28.34,28.34,28.25,28.31,42900.0,19.9974,19.9974,19.9339,19.9762,42900.0
2010-01-21 13:10:00,28.31,28.32,28.25,28.26,33400.0,19.9762,19.9832,19.9339,19.9409,33400.0
2010-01-21 13:20:00,28.26,28.3,28.25,28.27,37400.0,19.9409,19.9691,19.9339,19.948,37400.0
2010-01-21 13:30:00,28.27,28.27,28.24,28.26,75200.0,19.948,19.948,19.9268,19.9409,75200.0
2010-01-21 13:40:00,28.26,28.26,28.22,28.24,48700.0,19.9409,19.9409,19.9127,19.9268,48700.0
2010-01-21 13:50:00,28.23,28.25,28.22,28.24,13400.0,19.9197,19.9339,19.9127,19.9268,13400.0
2010-01-21 14:00:00,28.24,28.25,28.23,28.24,28800.0,19.9268,19.9339,19.9197,19.9268,28800.0
2010-01-21 14:10:00,28.24,28.27,28.24,28.25,34400.0,19.9268,19.948,19.9268,19.9339,34400.0
2010-01-21 14:20:00,28.25,28.31,28.24,28.3,37900.0,19.9339,19.9762,19.9268,19.9691,37900.0
2010-01-21 14:30:00,28.3,28.33,28.27,28.27,49000.0,19.9691,19.9903,19.948,19.948,49000.0
2010-01-21 14:40:00,28.27,28.28,28.21,28.25,44200.0,19.948,19.955,19.9056,19.9339,44200.0
2010-01-21 14:50:00,28.25,28.26,28.2,28.22,27700.0,19.9339,19.9409,19.8986,19.9127,27700.0
2010-01-21 15:00:00,28.23,28.23,28.11,28.15,65600.0,19.9197,19.9197,19.8351,19.8633,65600.0
2010-01-21 15:10:00,28.16,28.19,28.11,28.19,37600.0,19.8703,19.8915,19.8351,19.8915,37600.0
2010-01-21 15:20:00,28.19,28.24,28.17,28.23,60200.0,19.8915,19.9268,19.8774,19.9197,60200.0
2010-01-21 15:30:00,28.23,28.26,28.19,28.19,69500.0,19.9197,19.9409,19.8915,19.8915,69500.0
2010-01-21 15:40:00,28.2,28.28,28.19,28.24,129900.0,19.8986,19.955,19.8915,19.9268,129900.0
2010-01-21 15:50:00,28.25,28.25,28.17,28.18,153000.0,19.9339,19.9339,19.8774,19.8845,153000.0
2010-01-22 09:30:00,28.0,28.28,28.0,28.22,67400.0,19.7574,19.955,19.7574,19.9127,67400.0
2010-01-22 09:40:00,28.22,28.27,28.02,28.08,67500.0,19.9127,19.948,19.7716,19.8139,67500.0
2010-01-22 09:50:00,28.08,28.17,28.0,28.05,42600.0,19.8139,19.8774,19.7574,19.7927,42600.0
2010-01-22 10:00:00,28.05,28.08,27.9,27.92,28400.0,19.7927,19.8139,19.6869,19.701,28400.0
2010-01-22 10:10:00,27.93,28.02,27.93,28.01,37900.0,19.7081,19.7716,19.7081,19.7645,37900.0
2010-01-22 10:20:00,28.01,28.07,28.0,28.05,39100.0,19.7645,19.8068,19.7574,19.7927,39100.0
2010-01-22 10:30:00,28.04,28.05,27.95,27.95,62600.0,19.7857,19.7927,19.7222,19.7222,62600.0
2010-01-22 10:40:00,27.96,27.99,27.87,27.88,42000.0,19.7292,19.7504,19.6657,19.6728,42000.0
2010-01-22 10:50:00,27.88,27.99,27.88,27.99,30000.0,19.6728,19.7504,19.6728,19.7504,30000.0
2010-01-22 11:00:00,27.99,28.0,27.92,27.92,35100.0,19.7504,19.7574,19.701,19.701,35100.0
2010-01-22 11:10:00,27.92,28.02,27.87,28.0,29800.0,19.701,19.7716,19.6657,19.7574,29800.0
2010-01-22 11:20:00,28.0,28.01,27.92,27.95,22000.0,19.7574,19.7645,19.701,19.7222,22000.0
2010-01-22 11:30:00,27.95,27.97,27.9,27.91,33300.0,19.7222,19.7363,19.6869,19.6939,33300.0
2010-01-22 11:40:00,27.9,27.92,27.85,27.85,30300.0,19.6869,19.701,19.6516,19.6516,30300.0
2010-01-22 11:50:00,27.85,27.86,27.79,27.86,15900.0,19.6516,19.6587,19.6093,19.6587,15900.0
2010-01-22 12:00:00,27.86,27.9,27.82,27.86,39600.0,19.6587,19.6869,19.6304,19.6587,39600.0
2010-01-22 12:10:00,27.86,27.93,27.84,27.92,35500.0,19.6587,19.7081,19.6445,19.701,35500.0
2010-01-22 12:20:00,27.92,27.92,27.82,27.88,29500.0,19.701,19.701,19.6304,19.6728,29500.0
2010-01-22 12:30:00,27.89,27.91,27.83,27.83,30000.0,19.6798,19.6939,19.6375,19.6375,30000.0
2010-01-22 12:40:00,27.83,27.84,27.78,27.78,19800.0,19.6375,19.6445,19.6022,19.6022,19800.0
2010-01-22 12:50:00,27.78,27.85,27.77,27.85,40200.0,19.6022,19.6516,19.5952,19.6516,40200.0
2010-01-22 13:00:00,27.85,27.87,27.8,27.84,28800.0,19.6516,19.6657,19.6163,19.6445,28800.0
2010-01-22 13:10:00,27.84,27.86,27.81,27.83,14900.0,19.6445,19.6587,19.6234,19.6375,14900.0
2010-01-22 13:20:00,27.84,27.87,27.79,27.83,27800.0,19.6445,19.6657,19.6093,19.6375,27800.0
2010-01-22 13:30:00,27.83,27.89,27.79,27.8,42900.0,19.6375,19.6798,19.6093,19.6163,42900.0
2010-01-22 13:40:00,27.79,27.88,27.79,27.88,42200.0,19.6093,19.6728,19.6093,19.6728,42200.0
2010-01-22 13:50:00,27.88,27.93,27.86,27.92,34400.0,19.6728,19.7081,19.6587,19.701,34400.0
2010-01-22 14:00:00,27.92,27.95,27.89,27.9,40600.0,19.701,19.7222,19.6798,19.6869,40600.0
2010-01-22 14:10:00,27.89,27.98,27.85,27.93,39100.0,19.6798,19.7433,19.6516,19.7081,39100.0
2010-01-22 14:20:00,27.91,27.92,27.88,27.88,34900.0,19.6939,19.701,19.6728,19.6728,34900.0
2010-01-22 14:30:00,27.88,27.91,27.86,27.86,45100.0,19.6728,19.6939,19.6587,19.6587,45100.0
2010-01-22 14:40:00,27.87,27.88,27.77,27.85,44200.0,19.6657,19.6728,19.5952,19.6516,44200.0
2010-01-22 14:50:00,27.85,27.89,27.84,27.85,51000.0,19.6516,19.6798,19.6445,19.6516,51000.0
2010-01-22 15:00:00,27.85,27.9,27.83,27.89,101800.0,19.6516,19.6869,19.6375,19.6798,101800.0
2010-01-22 15:10:00,27.9,27.91,27.77,27.79,129800.0,19.6869,19.6939,19.5952,19.6093,129800.0
2010-01-22 15:20:00,27.8,27.83,27.73,27.77,78300.0,19.6163,19.6375,19.5669,19.5952,78300.0
2010-01-22 15:30:00,27.77,27.79,27.68,27.68,109600.0,19.5952,19.6093,19.5316,19.5316,109600.0
2010-01-22 15:40:00,27.69,27.72,27.58,27.6,164100.0,19.5387,19.5599,19.4611,19.4752,164100.0
2010-01-22 15:50:00,27.59,27.68,27.54,27.57,227600.0,19.4681,19.5316,19.4329,19.454,227600.0
2010-01-25 09:30:00,27.7,27.83,27.51,27.73,62200.0,19.5458,19.6375,19.4117,19.5669,62200.0
2010-01-25 09:40:00,27.73,27.74,27.54,27.57,50700.0,19.5669,19.574,19.4329,19.454,50700.0
2010-01-25 09:50:00,27.56,27.58,27.42,27.42,40200.0,19.447,19.4611,19.3482,19.3482,40200.0
2010-01-25 10:00:00,27.41,27.52,27.31,27.37,81100.0,19.3411,19.4187,19.2706,19.3129,81100.0
2010-01-25 10:10:00,27.36,27.43,27.27,27.4,69700.0,19.3058,19.3552,19.2423,19.3341,69700.0
2010-01-25 10:20:00,27.4,27.52,27.38,27.45,52000.0,19.3341,19.4187,19.32,19.3694,52000.0
2010-01-25 10:30:00,27.45,27.46,27.33,27.44,40900.0,19.3694,19.3764,19.2847,19.3623,40900.0
2010-01-25 10:40:00,27.44,27.46,27.38,27.44,36600.0,19.3623,19.3764,19.32,19.3623,36600.0
2010-01-25 10:50:00,27.43,27.53,27.41,27.44,40500.0,19.3552,19.4258,19.3411,19.3623,40500.0
2010-01-25 11:00:00,27.43,27.43,27.24,27.32,42800.0,19.3552,19.3552,19.2212,19.2776,42800.0
2010-01-25 11:10:00,27.32,27.32,27.23,27.23,26700.0,19.2776,19.2776,19.2141,19.2141,26700.0
2010-01-25 11:20:00,27.23,27.28,27.22,27.24,45200.0,19.2141,19.2494,19.2071,19.2212,45200.0
2010-01-25 11:30:00,27.24,27.24,27.11,27.17,43400.0,19.2212,19.2212,19.1294,19.1718,43400.0
2010-01-25 11:40:00,27.17,27.24,27.17,27.18,36900.0,19.1718,19.2212,19.1718,19.1788,36900.0
2010-01-25 11:50:00,27.2,27.34,27.2,27.27,34000.0,19.1929,19.2917,19.1929,19.2423,34000.0
2010-01-25 12:00:00,27.26,27.38,27.26,27.35,49000.0,19.2353,19.32,19.2353,19.2988,49000.0
2010-01-25 12:10:00,27.35,27.36,27.33,27.36,26100.0,19.2988,19.3058,19.2847,19.3058,26100.0
2010-01-25 12:20:00,27.35,27.43,27.33,27.33,32700.0,19.2988,19.3552,19.2847,19.2847,32700.0
2010-01-25 12:30:00,27.32,27.39,27.32,27.38,17000.0,19.2776,19.327,19.2776,19.32,17000.0
2010-01-25 12:40:00,27.38,27.38,27.31,27.32,21000.0,19.32,19.32,19.2706,19.2776,21000.0
2010-01-25 12:50:00,27.32,27.32,27.28,27.29,10800.0,19.2776,19.2776,19.2494,19.2565,10800.0
2010-01-25 13:00:00,27.28,27.3,27.24,27.25,33900.0,19.2494,19.2635,19.2212,19.2282,33900.0
2010-01-25 13:10:00,27.25,27.27,27.22,27.26,20200.0,19.2282,19.2423,19.2071,19.2353,20200.0
2010-01-25 13:20:00,27.26,27.28,27.25,27.25,27700.0,19.2353,19.2494,19.2282,19.2282,27700.0
2010-01-25 13:30:00,27.25,27.27,27.22,27.24,30200.0,19.2282,19.2423,19.2071,19.2212,30200.0
2010-01-25 13:40:00,27.24,27.25,27.23,27.25,21900.0,19.2212,19.2282,19.2141,19.2282,21900.0
2010-01-25 13:50:00,27.25,27.25,27.24,27.24,13900.0,19.2282,19.2282,19.2212,19.2212,13900.0
2010-01-25 14:00:00,27.25,27.3,27.24,27.3,32000.0,19.2282,19.2635,19.2212,19.2635,32000.0
2010-01-25 14:10:00,27.3,27.3,27.28,27.29,21600.0,19.2635,19.2635,19.2494,19.2565,21600.0
2010-01-25 14:20:00,27.28,27.29,27.26,27.26,43500.0,19.2494,19.2565,19.2353,19.2353,43500.0
2010-01-25 14:30:00,27.26,27.26,27.2,27.2,45100.0,19.2353,19.2353,19.1929,19.1929,45100.0
2010-01-25 14:40:00,27.2,27.22,27.19,27.2,37700.0,19.1929,19.2071,19.1859,19.1929,37700.0
2010-01-25 14:50:00,27.21,27.24,27.2,27.23,23000.0,19.2,19.2212,19.1929,19.2141,23000.0
2010-01-25 15:00:00,27.23,27.32,27.21,27.32,73400.0,19.2141,19.2776,19.2,19.2776,73400.0
2010-01-25 15:10:00,27.31,27.4,27.31,27.4,159200.0,19.2706,19.3341,19.2706,19.3341,159200.0
2010-01-25 15:20:00,27.39,27.48,27.39,27.47,131700.0,19.327,19.3905,19.327,19.3835,131700.0
2010-01-25 15:30:00,27.48,27.52,27.45,27.45,100100.0,19.3905,19.4187,19.3694,19.3694,100100.0
2010-01-25 15:40:00,27.45,27.48,27.45,27.47,238800.0,19.3694,19.3905,19.3694,19.3835,238800.0
2010-01-25 15:50:00,27.47,27.48,27.41,27.41,368300.0,19.3835,19.3905,19.3411,19.3411,368300.0
2010-01-26 09:30:00,27.36,27.36,27.0,27.17,78800.0,19.3058,19.3058,19.0518,19.1718,78800.0
2010-01-26 09:40:00,27.16,27.18,27.03,27.04,59600.0,19.1647,19.1788,19.073,19.08,59600.0
2010-01-26 09:50:00,27.04,27.06,26.98,27.05,66700.0,19.08,19.0942,19.0377,19.0871,66700.0
2010-01-26 10:00:00,27.05,27.25,27.0,27.15,84800.0,19.0871,19.2282,19.0518,19.1577,84800.0
2010-01-26 10:10:00,27.15,27.27,27.13,27.22,40700.0,19.1577,19.2423,19.1436,19.2071,40700.0
2010-01-26 10:20:00,27.22,27.3,27.2,27.24,51400.0,19.2071,19.2635,19.1929,19.2212,51400.0
2010-01-26 10:30:00,27.24,27.26,27.17,27.18,64900.0,19.2212,19.2353,19.1718,19.1788,64900.0
2010-01-26 10:40:00,27.18,27.28,27.14,27.25,57500.0,19.1788,19.2494,19.1506,19.2282,57500.0
2010-01-26 10:50:00,27.26,27.27,27.15,27.19,37500.0,19.2353,19.2423,19.1577,19.1859,37500.0
2010-01-26 11:00:00,27.2,27.26,27.2,27.21,29700.0,19.1929,19.2353,19.1929,19.2,29700.0
2010-01-26 11:10:00,27.22,27.23,27.12,27.12,26600.0,19.2071,19.2141,19.1365,19.1365,26600.0
2010-01-26 11:20:00,27.12,27.16,27.1,27.15,54600.0,19.1365,19.1647,19.1224,19.1577,54600.0
2010-01-26 11:30:00,27.16,27.16,27.1,27.15,25100.0,19.1647,19.1647,19.1224,19.1577,25100.0
2010-01-26 11:40:00,27.15,27.16,27.09,27.11,31000.0,19.1577,19.1647,19.1153,19.1294,31000.0
2010-01-26 11:50:00,27.11,27.19,27.11,27.14,31600.0,19.1294,19.1859,19.1294,19.1506,31600.0
2010-01-26 12:00:00,27.14,27.19,27.13,27.18,33000.0,19.1506,19.1859,19.1436,19.1788,33000.0
2010-01-26 12:10:00,27.17,27.22,27.13,27.15,68800.0,19.1718,19.2071,19.1436,19.1577,68800.0
2010-01-26 12:20:00,27.15,27.26,27.14,27.25,98600.0,19.1577,19.2353,19.1506,19.2282,98600.0
2010-01-26 12:30:00,27.26,27.27,27.14,27.14,66800.0,19.2353,19.2423,19.1506,19.1506,66800.0
2010-01-26 12:40:00,27.15,27.15,27.09,27.09,24400.0,19.1577,19.1577,19.1153,19.1153,24400.0
2010-01-26 12:50:00,27.09,27.11,27.07,27.1,37500.0,19.1153,19.1294,19.1012,19.1224,37500.0
2010-01-26 13:00:00,27.11,27.13,27.09,27.11,39900.0,19.1294,19.1436,19.1153,19.1294,39900.0
2010-01-26 13:10:00,27.12,27.12,27.05,27.05,24600.0,19.1365,19.1365,19.0871,19.0871,24600.0
2010-01-26 13:20:00,27.05,27.08,27.05,27.05,44600.0,19.0871,19.1083,19.0871,19.0871,44600.0
2010-01-26 13:30:00,27.06,27.12,27.04,27.12,33700.0,19.0942,19.1365,19.08,19.1365,33700.0
2010-01-26 13:40:00,27.12,27.12,27.07,27.08,31700.0,19.1365,19.1365,19.1012,19.1083,31700.0
2010-01-26 13:50:00,27.08,27.15,27.08,27.13,30200.0,19.1083,19.1577,19.1083,19.1436,30200.0
2010-01-26 14:00:00,27.13,27.14,27.05,27.07,44500.0,19.1436,19.1506,19.0871,19.1012,44500.0
2010-01-26 14:10:00,27.07,27.11,27.05,27.05,48600.0,19.1012,19.1294,19.0871,19.0871,48600.0
2010-01-26 14:20:00,27.05,27.09,27.05,27.07,38100.0,19.0871,19.1153,19.0871,19.1012,38100.0
2010-01-26 14:30:00,27.06,27.13,27.04,27.06,43200.0,19.0942,19.1436,19.08,19.0942,43200.0
2010-01-26 14:40:00,27.07,27.12,27.07,27.11,41200.0,19.1012,19.1365,19.1012,19.1294,41200.0
2010-01-26 14:50:00,27.12,27.12,27.08,27.1,46700.0,19.1365,19.1365,19.1083,19.1224,46700.0
2010-01-26 15:00:00,27.1,27.11,27.08,27.09,57500.0,19.1224,19.1294,19.1083,19.1153,57500.0
2010-01-26 15:10:00,27.09,27.1,27.04,27.05,95000.0,19.1153,19.1224,19.08,19.0871,95000.0
2010-01-26 15:20:00,27.06,27.07,27.0,27.02,69500.0,19.0942,19.1012,19.0518,19.0659,69500.0
2010-01-26 15:30:00,27.03,27.04,26.95,26.99,95800.0,19.073,19.08,19.0165,19.0448,95800.0
2010-01-26 15:40:00,26.99,26.99,26.93,26.96,141200.0,19.0448,19.0448,19.0024,19.0236,141200.0
2010-01-26 15:50:00,26.95,26.98,26.95,26.95,179800.0,19.0165,19.0377,19.0165,19.0165,179800.0
2010-01-27 09:30:00,26.87,27.03,26.81,26.88,55200.0,18.9601,19.073,18.9178,18.9671,55200.0
2010-01-27 09:40:00,26.88,26.96,26.85,26.95,52400.0,18.9671,19.0236,18.946,19.0165,52400.0
2010-01-27 09:50:00,26.94,26.97,26.85,26.86,70900.0,19.0095,19.0307,18.946,18.953,70900.0
2010-01-27 10:00:00,26.85,26.9,26.72,26.79,60900.0,18.946,18.9813,18.8542,18.9036,60900.0
2010-01-27 10:10:00,26.81,26.84,26.62,26.65,29700.0,18.9178,18.9389,18.7837,18.8049,29700.0
2010-01-27 10:20:00,26.65,26.83,26.65,26.81,25700.0,18.8049,18.9319,18.8049,18.9178,25700.0
2010-01-27 10:30:00,26.8,26.82,26.75,26.76,38800.0,18.9107,18.9248,18.8754,18.8825,38800.0
2010-01-27 10:40:00,26.76,26.82,26.75,26.79,25900.0,18.8825,18.9248,18.8754,18.9036,25900.0
2010-01-27 10:50:00,26.77,26.95,26.76,26.93,53100.0,18.8895,19.0165,18.8825,19.0024,53100.0
2010-01-27 11:00:00,26.92,26.95,26.89,26.93,27400.0,18.9954,19.0165,18.9742,19.0024,27400.0
2010-01-27 11:10:00,26.92,26.95,26.84,26.93,22100.0,18.9954,19.0165,18.9389,19.0024,22100.0
2010-01-27 11:20:00,26.95,26.96,26.89,26.94,24500.0,19.0165,19.0236,18.9742,19.0095,24500.0
2010-01-27 11:30:00,26.93,26.93,26.86,26.9,18700.0,19.0024,19.0024,18.953,18.9813,18700.0
2010-01-27 11:40:00,26.9,26.95,26.9,26.95,18200.0,18.9813,19.0165,18.9813,19.0165,18200.0
2010-01-27 11:50:00,26.94,27.0,26.93,26.95,22200.0,19.0095,19.0518,19.0024,19.0165,22200.0
2010-01-27 12:00:00,26.94,26.95,26.92,26.93,13900.0,19.0095,19.0165,18.9954,19.0024,13900.0
2010-01-27 12:10:00,26.94,26.96,26.87,26.88,25100.0,19.0095,19.0236,18.9601,18.9671,25100.0
2010-01-27 12:20:00,26.86,26.91,26.85,26.88,27300.0,18.953,18.9883,18.946,18.9671,27300.0
2010-01-27 12:30:00,26.88,26.88,26.82,26.83,21600.0,18.9671,18.9671,18.9248,18.9319,21600.0
2010-01-27 12:40:00,26.84,26.86,26.83,26.86,9500.0,18.9389,18.953,18.9319,18.953,9500.0
2010-01-27 12:50:00,26.86,26.86,26.76,26.83,31400.0,18.953,18.953,18.8825,18.9319,31400.0
2010-01-27 13:00:00,26.83,26.85,26.79,26.84,13500.0,18.9319,18.946,18.9036,18.9389,13500.0
2010-01-27 13:10:00,26.84,26.85,26.78,26.8,41300.0,18.9389,18.946,18.8966,18.9107,41300.0
2010-01-27 13:20:00,26.8,26.88,26.8,26.85,31100.0,18.9107,18.9671,18.9107,18.946,31100.0
2010-01-27 13:30:00,26.84,26.88,26.81,26.84,24600.0,18.9389,18.9671,18.9178,18.9389,24600.0
2010-01-27 13:40:00,26.83,26.85,26.79,26.84,28700.0,18.9319,18.946,18.9036,18.9389,28700.0
2010-01-27 13:50:00,26.84,26.87,26.84,26.85,18300.0,18.9389,18.9601,18.9389,18.946,18300.0
2010-01-27 14:00:00,26.85,26.89,26.85,26.86,24700.0,18.946,18.9742,18.946,18.953,24700.0
2010-01-27 14:10:00,26.87,26.9,26.71,26.84,44400.0,18.9601,18.9813,18.8472,18.9389,44400.0
2010-01-27 14:20:00,26.84,26.92,26.76,26.77,42000.0,18.9389,18.9954,18.8825,18.8895,42000.0
2010-01-27 14:30:00,26.76,26.94,26.76,26.88,29900.0,18.8825,19.0095,18.8825,18.9671,29900.0
2010-01-27 14:40:00,26.89,26.99,26.89,26.92,42400.0,18.9742,19.0448,18.9742,18.9954,42400.0
2010-01-27 14:50:00,26.92,26.95,26.82,26.94,72600.0,18.9954,19.0165,18.9248,19.0095,72600.0
2010-01-27 15:00:00,26.94,26.95,26.82,26.82,52900.0,19.0095,19.0165,18.9248,18.9248,52900.0
2010-01-27 15:10:00,26.81,26.89,26.74,26.84,55100.0,18.9178,18.9742,18.8684,18.9389,55100.0
2010-01-27 15:20:00,26.85,26.98,26.85,26.98,52600.0,18.946,19.0377,18.946,19.0377,52600.0
2010-01-27 15:30:00,26.99,27.09,26.97,27.05,117000.0,19.0448,19.1153,19.0307,19.0871,117000.0
2010-01-27 15:40:00,27.05,27.07,27.01,27.03,64700.0,19.0871,19.1012,19.0589,19.073,64700.0
2010-01-27 15:50:00,27.03,27.08,27.02,27.06,144400.0,19.073,19.1083,19.0659,19.0942,144400.0
2010-01-28 09:30:00,27.09,27.1,26.85,26.86,27600.0,19.1153,19.1224,18.946,18.953,27600.0
2010-01-28 09:40:00,26.85,27.01,26.83,26.97,38700.0,18.946,19.0589,18.9319,19.0307,38700.0
2010-01-28 09:50:00,26.97,26.99,26.88,26.99,49100.0,19.0307,19.0448,18.9671,19.0448,49100.0
2010-01-28 10:00:00,26.99,26.99,26.86,26.91,44300.0,19.0448,19.0448,18.953,18.9883,44300.0
2010-01-28 10:10:00,26.9,26.99,26.87,26.97,36500.0,18.9813,19.0448,18.9601,19.0307,36500.0
2010-01-28 10:20:00,26.98,27.03,26.91,26.96,26200.0,19.0377,19.073,18.9883,19.0236,26200.0
2010-01-28 10:30:00,26.94,26.98,26.93,26.95,8100.0,19.0095,19.0377,19.0024,19.0165,8100.0
2010-01-28 10:40:00,26.94,26.97,26.85,26.85,14200.0,19.0095,19.0307,18.946,18.946,14200.0
2010-01-28 10:50:00,26.83,26.88,26.78,26.8,34600.0,18.9319,18.9671,18.8966,18.9107,34600.0
2010-01-28 11:00:00,26.79,26.83,26.63,26.71,28000.0,18.9036,18.9319,18.7907,18.8472,28000.0
2010-01-28 11:10:00,26.72,26.87,26.71,26.76,29200.0,18.8542,18.9601,18.8472,18.8825,29200.0
2010-01-28 11:20:00,26.76,26.77,26.67,26.67,19800.0,18.8825,18.8895,18.819,18.819,19800.0
2010-01-28 11:30:00,26.69,26.73,26.5,26.63,67800.0,18.8331,18.8613,18.699,18.7907,67800.0
2010-01-28 11:40:00,26.6,26.67,26.59,26.63,25400.0,18.7696,18.819,18.7625,18.7907,25400.0
2010-01-28 11:50:00,26.64,26.68,26.61,26.65,11200.0,18.7978,18.826,18.7766,18.8049,11200.0
2010-01-28 12:00:00,26.66,26.66,26.55,26.61,26000.0,18.8119,18.8119,18.7343,18.7766,26000.0
2010-01-28 12:10:00,26.62,26.66,26.62,26.66,14600.0,18.7837,18.8119,18.7837,18.8119,14600.0
2010-01-28 12:20:00,26.65,26.66,26.61,26.65,24300.0,18.8049,18.8119,18.7766,18.8049,24300.0
2010-01-28 12:30:00,26.65,26.69,26.64,26.65,22200.0,18.8049,18.8331,18.7978,18.8049,22200.0
2010-01-28 12:40:00,26.65,26.69,26.64,26.69,18300.0,18.8049,18.8331,18.7978,18.8331,18300.0
2010-01-28 12:50:00,26.7,26.79,26.69,26.79,16900.0,18.8401,18.9036,18.8331,18.9036,16900.0
2010-01-28 13:00:00,26.8,26.82,26.77,26.8,21200.0,18.9107,18.9248,18.8895,18.9107,21200.0
2010-01-28 13:10:00,26.79,26.8,26.74,26.76,24800.0,18.9036,18.9107,18.8684,18.8825,24800.0
2010-01-28 13:20:00,26.76,26.83,26.76,26.82,22000.0,18.8825,18.9319,18.8825,18.9248,22000.0
2010-01-28 13:30:00,26.82,26.85,26.81,26.83,22300.0,18.9248,18.946,18.9178,18.9319,22300.0
2010-01-28 13:40:00,26.81,26.85,26.81,26.85,36800.0,18.9178,18.946,18.9178,18.946,36800.0
2010-01-28 13:50:00,26.84,26.87,26.8,26.82,27300.0,18.9389,18.9601,18.9107,18.9248,27300.0
2010-01-28 14:00:00,26.81,26.82,26.75,26.76,36300.0,18.9178,18.9248,18.8754,18.8825,36300.0
2010-01-28 14:10:00,26.75,26.77,26.7,26.74,26300.0,18.8754,18.8895,18.8401,18.8684,26300.0
2010-01-28 14:20:00,26.75,26.83,26.75,26.82,18000.0,18.8754,18.9319,18.8754,18.9248,18000.0
2010-01-28 14:30:00,26.81,26.85,26.8,26.85,50300.0,18.9178,18.946,18.9107,18.946,50300.0
2010-01-28 14:40:00,26.84,26.97,26.84,26.96,74900.0,18.9389,19.0307,18.9389,19.0236,74900.0
2010-01-28 14:50:00,26.95,27.04,26.95,27.0,74400.0,19.0165,19.08,19.0165,19.0518,74400.0
2010-01-28 15:00:00,27.0,27.02,26.98,27.0,91400.0,19.0518,19.0659,19.0377,19.0518,91400.0
2010-01-28 15:10:00,27.0,27.03,26.96,27.0,101900.0,19.0518,19.073,19.0236,19.0518,101900.0
2010-01-28 15:20:00,27.0,27.04,26.99,27.02,63500.0,19.0518,19.08,19.0448,19.0659,63500.0
2010-01-28 15:30:00,27.01,27.06,26.99,27.06,119900.0,19.0589,19.0942,19.0448,19.0942,119900.0
2010-01-28 15:40:00,27.06,27.08,26.94,26.98,241300.0,19.0942,19.1083,19.0095,19.0377,241300.0
2010-01-28 15:50:00,26.97,26.98,26.91,26.91,293100.0,19.0307,19.0377,18.9883,18.9883,293100.0
2010-01-29 09:30:00,27.11,27.14,26.85,26.92,46000.0,19.1294,19.1506,18.946,18.9954,46000.0
2010-01-29 09:40:00,26.93,27.17,26.9,27.13,37200.0,19.0024,19.1718,18.9813,19.1436,37200.0
2010-01-29 09:50:00,27.14,27.17,27.02,27.08,50600.0,19.1506,19.1718,19.0659,19.1083,50600.0
2010-01-29 10:00:00,27.09,27.11,26.93,26.93,23400.0,19.1153,19.1294,19.0024,19.0024,23400.0
2010-01-29 10:10:00,26.92,27.11,26.92,27.09,17300.0,18.9954,19.1294,18.9954,19.1153,17300.0
2010-01-29 10:20:00,27.08,27.2,27.07,27.18,20800.0,19.1083,19.1929,19.1012,19.1788,20800.0
2010-01-29 10:30:00,27.17,27.17,27.04,27.06,13200.0,19.1718,19.1718,19.08,19.0942,13200.0
2010-01-29 10:40:00,27.05,27.05,26.99,27.03,11900.0,19.0871,19.0871,19.0448,19.073,11900.0
2010-01-29 10:50:00,27.03,27.04,26.9,26.98,43500.0,19.073,19.08,18.9813,19.0377,43500.0
2010-01-29 11:00:00,26.98,27.02,26.94,26.98,29600.0,19.0377,19.0659,19.0095,19.0377,29600.0
2010-01-29 11:10:00,26.96,26.99,26.92,26.93,16300.0,19.0236,19.0448,18.9954,19.0024,16300.0
2010-01-29 11:20:00,26.92,26.97,26.9,26.91,27600.0,18.9954,19.0307,18.9813,18.9883,27600.0
2010-01-29 11:30:00,26.91,26.95,26.85,26.91,36200.0,18.9883,19.0165,18.946,18.9883,36200.0
2010-01-29 11:40:00,26.92,26.94,26.88,26.91,19300.0,18.9954,19.0095,18.9671,18.9883,19300.0
2010-01-29 11:50:00,26.91,26.96,26.87,26.87,21900.0,18.9883,19.0236,18.9601,18.9601,21900.0
2010-01-29 12:00:00,26.86,26.89,26.78,26.83,35900.0,18.953,18.9742,18.8966,18.9319,35900.0
2010-01-29 12:10:00,26.82,26.9,26.81,26.9,31400.0,18.9248,18.9813,18.9178,18.9813,31400.0
2010-01-29 12:20:00,26.89,26.97,26.86,26.95,20500.0,18.9742,19.0307,18.953,19.0165,20500.0
2010-01-29 12:30:00,26.96,26.99,26.92,26.96,26600.0,19.0236,19.0448,18.9954,19.0236,26600.0
2010-01-29 12:40:00,26.96,26.98,26.93,26.97,38600.0,19.0236,19.0377,19.0024,19.0307,38600.0
2010-01-29 12:50:00,26.98,27.12,26.98,27.12,40800.0,19.0377,19.1365,19.0377,19.1365,40800.0
2010-01-29 13:00:00,27.11,27.13,27.03,27.09,63000.0,19.1294,19.1436,19.073,19.1153,63000.0
2010-01-29 13:10:00,27.08,27.08,27.04,27.04,13300.0,19.1083,19.1083,19.08,19.08,13300.0
2010-01-29 13:20:00,27.05,27.07,27.03,27.04,11900.0,19.0871,19.1012,19.073,19.08,11900.0
2010-01-29 13:30:00,27.03,27.06,26.99,27.02,31600.0,19.073,19.0942,19.0448,19.0659,31600.0
2010-01-29 13:40:00,27.01,27.01,26.92,26.92,30700.0,19.0589,19.0589,18.9954,18.9954,30700.0
2010-01-29 13:50:00,26.91,26.94,26.9,26.94,21300.0,18.9883,19.0095,18.9813,19.0095,21300.0
2010-01-29 14:00:00,26.94,26.97,26.91,26.96,44300.0,19.0095,19.0307,18.9883,19.0236,44300.0
2010-01-29 14:10:00,26.95,27.03,26.94,26.96,29400.0,19.0165,19.073,19.0095,19.0236,29400.0
2010-01-29 14:20:00,26.97,26.97,26.92,26.93,21500.0,19.0307,19.0307,18.9954,19.0024,21500.0
2010-01-29 14:30:00,26.94,26.96,26.86,26.9,28000.0,19.0095,19.0236,18.953,18.9813,28000.0
2010-01-29 14:40:00,26.9,26.93,26.85,26.86,27000.0,18.9813,19.0024,18.946,18.953,27000.0
2010-01-29 14:50:00,26.85,26.93,26.84,26.93,36500.0,18.946,19.0024,18.9389,19.0024,36500.0
2010-01-29 15:00:00,26.93,26.93,26.84,26.84,43200.0,19.0024,19.0024,18.9389,18.9389,43200.0
2010-01-29 15:10:00,26.84,26.84,26.75,26.84,61800.0,18.9389,18.9389,18.8754,18.9389,61800.0
2010-01-29 15:20:00,26.85,26.87,26.74,26.78,46100.0,18.946,18.9601,18.8684,18.8966,46100.0
2010-01-29 15:30:00,26.78,26.83,26.69,26.82,94300.0,18.8966,18.9319,18.8331,18.9248,94300.0
2010-01-29 15:40:00,26.83,26.86,26.78,26.83,121900.0,18.9319,18.953,18.8966,18.9319,121900.0
2010-01-29 15:50:00,26.83,26.91,26.76,26.76,322100.0,18.9319,18.9883,18.8825,18.8825,322100.0
2010-02-01 09:30:00,26.82,27.08,26.59,26.66,64800.0,18.9248,19.1083,18.7625,18.8119,64800.0
2010-02-01 09:40:00,26.62,26.74,26.59,26.74,20700.0,18.7837,18.8684,18.7625,18.8684,20700.0
2010-02-01 09:50:00,26.74,26.74,26.66,26.72,18000.0,18.8684,18.8684,18.8119,18.8542,18000.0
2010-02-01 10:00:00,26.73,26.88,26.72,26.87,50100.0,18.8613,18.9671,18.8542,18.9601,50100.0
2010-02-01 10:10:00,26.88,27.02,26.85,27.02,41800.0,18.9671,19.0659,18.946,19.0659,41800.0
2010-02-01 10:20:00,27.01,27.08,26.99,27.0,17700.0,19.0589,19.1083,19.0448,19.0518,17700.0
2010-02-01 10:30:00,27.0,27.01,26.97,26.99,11900.0,19.0518,19.0589,19.0307,19.0448,11900.0
2010-02-01 10:40:00,26.99,27.0,26.95,26.99,25800.0,19.0448,19.0518,19.0165,19.0448,25800.0
2010-02-01 10:50:00,26.99,27.01,26.89,26.92,20800.0,19.0448,19.0589,18.9742,18.9954,20800.0
2010-02-01 11:00:00,26.9,26.97,26.86,26.95,23800.0,18.9813,19.0307,18.953,19.0165,23800.0
2010-02-01 11:10:00,26.96,26.99,26.92,26.96,11500.0,19.0236,19.0448,18.9954,19.0236,11500.0
2010-02-01 11:20:00,26.97,27.07,26.96,27.03,21000.0,19.0307,19.1012,19.0236,19.073,21000.0
2010-02-01 11:30:00,27.02,27.02,26.95,26.95,7700.0,19.0659,19.0659,19.0165,19.0165,7700.0
2010-02-01 11:40:00,26.97,26.99,26.96,26.97,5300.0,19.0307,19.0448,19.0236,19.0307,5300.0
2010-02-01 11:50:00,26.98,26.98,26.94,26.94,8200.0,19.0377,19.0377,19.0095,19.0095,8200.0
2010-02-01 12:00:00,26.93,26.96,26.93,26.95,8100.0,19.0024,19.0236,19.0024,19.0165,8100.0
2010-02-01 12:10:00,26.95,26.96,26.9,26.95,13000.0,19.0165,19.0236,18.9813,19.0165,13000.0
2010-02-01 12:20:00,26.95,26.95,26.91,26.94,11500.0,19.0165,19.0165,18.9883,19.0095,11500.0
2010-02-01 12:30:00,26.94,26.96,26.92,26.92,7900.0,19.0095,19.0236,18.9954,18.9954,7900.0
2010-02-01 12:40:00,26.92,26.98,26.91,26.96,11700.0,18.9954,19.0377,18.9883,19.0236,11700.0
2010-02-01 12:50:00,26.98,26.98,26.93,26.93,11200.0,19.0377,19.0377,19.0024,19.0024,11200.0
2010-02-01 13:00:00,26.93,27.0,26.91,26.99,25000.0,19.0024,19.0518,18.9883,19.0448,25000.0
2010-02-01 13:10:00,26.99,27.0,26.94,26.96,21200.0,19.0448,19.0518,19.0095,19.0236,21200.0
2010-02-01 13:20:00,26.97,26.99,26.97,26.97,7500.0,19.0307,19.0448,19.0307,19.0307,7500.0
2010-02-01 13:30:00,26.96,26.96,26.92,26.92,10000.0,19.0236,19.0236,18.9954,18.9954,10000.0
2010-02-01 13:40:00,26.92,26.94,26.91,26.94,12500.0,18.9954,19.0095,18.9883,19.0095,12500.0
2010-02-01 13:50:00,26.94,26.96,26.9,26.91,32900.0,19.0095,19.0236,18.9813,18.9883,32900.0
2010-02-01 14:00:00,26.92,26.96,26.89,26.95,26600.0,18.9954,19.0236,18.9742,19.0165,26600.0
2010-02-01 14:10:00,26.95,27.0,26.91,26.99,32300.0,19.0165,19.0518,18.9883,19.0448,32300.0
2010-02-01 14:20:00,27.0,27.01,26.94,26.98,24800.0,19.0518,19.0589,19.0095,19.0377,24800.0
2010-02-01 14:30:00,26.97,27.01,26.97,27.01,21700.0,19.0307,19.0589,19.0307,19.0589,21700.0
2010-02-01 14:40:00,27.01,27.03,26.97,26.98,19500.0,19.0589,19.073,19.0307,19.0377,19500.0
2010-02-01 14:50:00,26.97,27.02,26.97,26.99,17300.0,19.0307,19.0659,19.0307,19.0448,17300.0
2010-02-01 15:00:00,26.99,27.0,26.91,26.92,43500.0,19.0448,19.0518,18.9883,18.9954,43500.0
2010-02-01 15:10:00,26.92,26.97,26.92,26.95,30100.0,18.9954,19.0307,18.9954,19.0165,30100.0
2010-02-01 15:20:00,26.95,26.97,26.95,26.96,17900.0,19.0165,19.0307,19.0165,19.0236,17900.0
2010-02-01 15:30:00,26.96,26.97,26.94,26.95,70000.0,19.0236,19.0307,19.0095,19.0165,70000.0
2010-02-01 15:40:00,26.96,26.99,26.94,26.95,65200.0,19.0236,19.0448,19.0095,19.0165,65200.0
2010-02-01 15:50:00,26.95,26.98,26.95,26.97,164600.0,19.0165,19.0377,19.0165,19.0307,164600.0
2010-02-02 09:30:00,26.92,26.99,26.82,26.97,17800.0,18.9954,19.0448,18.9248,19.0307,17800.0
2010-02-02 09:40:00,26.97,27.03,26.85,27.0,19200.0,19.0307,19.073,18.946,19.0518,19200.0
2010-02-02 09:50:00,26.98,26.99,26.83,26.89,26800.0,19.0377,19.0448,18.9319,18.9742,26800.0
2010-02-02 10:00:00,26.9,26.96,26.8,26.92,57300.0,18.9813,19.0236,18.9107,18.9954,57300.0
2010-02-02 10:10:00,26.93,27.03,26.88,26.95,45200.0,19.0024,19.073,18.9671,19.0165,45200.0
2010-02-02 10:20:00,26.95,27.03,26.9,27.03,53900.0,19.0165,19.073,18.9813,19.073,53900.0
2010-02-02 10:30:00,27.03,27.19,27.03,27.13,42700.0,19.073,19.1859,19.073,19.1436,42700.0
2010-02-02 10:40:00,27.11,27.12,27.02,27.02,40300.0,19.1294,19.1365,19.0659,19.0659,40300.0
2010-02-02 10:50:00,27.03,27.15,27.02,27.11,36100.0,19.073,19.1577,19.0659,19.1294,36100.0
2010-02-02 11:00:00,27.11,27.11,26.95,26.98,41100.0,19.1294,19.1294,19.0165,19.0377,41100.0
2010-02-02 11:10:00,26.98,27.01,26.92,26.95,49600.0,19.0377,19.0589,18.9954,19.0165,49600.0
2010-02-02 11:20:00,26.95,27.09,26.95,27.06,52600.0,19.0165,19.1153,19.0165,19.0942,52600.0
2010-02-02 11:30:00,27.06,27.07,26.95,26.97,54200.0,19.0942,19.1012,19.0165,19.0307,54200.0
2010-02-02 11:40:00,26.96,26.99,26.94,26.95,53200.0,19.0236,19.0448,19.0095,19.0165,53200.0
2010-02-02 11:50:00,26.96,26.98,26.92,26.92,69900.0,19.0236,19.0377,18.9954,18.9954,69900.0
2010-02-02 12:00:00,26.93,26.96,26.91,26.94,114200.0,19.0024,19.0236,18.9883,19.0095,114200.0
2010-02-02 12:10:00,26.94,27.04,26.94,27.04,30600.0,19.0095,19.08,19.0095,19.08,30600.0
2010-02-02 12:20:00,27.04,27.1,26.99,27.1,32300.0,19.08,19.1224,19.0448,19.1224,32300.0
2010-02-02 12:30:00,27.1,27.11,27.02,27.03,27200.0,19.1224,19.1294,19.0659,19.073,27200.0
2010-02-02 12:40:00,27.03,27.03,26.98,27.01,81400.0,19.073,19.073,19.0377,19.0589,81400.0
2010-02-02 12:50:00,27.0,27.07,26.99,27.07,13300.0,19.0518,19.1012,19.0448,19.1012,13300.0
2010-02-02 13:00:00,27.07,27.08,26.98,26.99,35500.0,19.1012,19.1083,19.0377,19.0448,35500.0
2010-02-02 13:10:00,26.99,27.0,26.95,26.96,32200.0,19.0448,19.0518,19.0165,19.0236,32200.0
2010-02-02 13:20:00,26.96,26.98,26.94,26.94,82000.0,19.0236,19.0377,19.0095,19.0095,82000.0
2010-02-02 13:30:00,26.94,26.97,26.91,26.95,62800.0,19.0095,19.0307,18.9883,19.0165,62800.0
2010-02-02 13:40:00,26.96,26.97,26.88,26.95,112000.0,19.0236,19.0307,18.9671,19.0165,112000.0
2010-02-02 13:50:00,26.94,26.95,26.9,26.92,52800.0,19.0095,19.0165,18.9813,18.9954,52800.0
2010-02-02 14:00:00,26.93,26.95,26.88,26.92,38200.0,19.0024,19.0165,18.9671,18.9954,38200.0
2010-02-02 14:10:00,26.92,26.94,26.88,26.91,50600.0,18.9954,19.0095,18.9671,18.9883,50600.0
2010-02-02 14:20:00,26.91,26.97,26.91,26.96,66800.0,18.9883,19.0307,18.9883,19.0236,66800.0
2010-02-02 14:30:00,26.98,27.01,26.92,26.98,77600.0,19.0377,19.0589,18.9954,19.0377,77600.0
2010-02-02 14:40:00,26.98,26.99,26.94,26.95,32400.0,19.0377,19.0448,19.0095,19.0165,32400.0
2010-02-02 14:50:00,26.96,27.0,26.94,26.95,51700.0,19.0236,19.0518,19.0095,19.0165,51700.0
2010-02-02 15:00:00,26.96,26.96,26.91,26.96,61600.0,19.0236,19.0236,18.9883,19.0236,61600.0
2010-02-02 15:10:00,26.96,27.0,26.96,26.99,58400.0,19.0236,19.0518,19.0236,19.0448,58400.0
2010-02-02 15:20:00,26.99,27.0,26.95,26.95,49500.0,19.0448,19.0518,19.0165,19.0165,49500.0
2010-02-02 15:30:00,26.95,27.0,26.95,26.99,71600.0,19.0165,19.0518,19.0165,19.0448,71600.0
2010-02-02 15:40:00,26.99,27.01,26.98,26.99,108900.0,19.0448,19.0589,19.0377,19.0448,108900.0
2010-02-02 15:50:00,26.98,27.01,26.98,27.0,153600.0,19.0377,19.0589,19.0377,19.0518,153600.0
2010-02-03 09:30:00,26.88,27.03,26.81,26.84,33700.0,18.9671,19.073,18.9178,18.9389,33700.0
2010-02-03 09:40:00,26.85,26.91,26.85,26.91,32200.0,18.946,18.9883,18.946,18.9883,32200.0
2010-02-03 09:50:00,26.9,26.91,26.87,26.88,28400.0,18.9813,18.9883,18.9601,18.9671,28400.0
2010-02-03 10:00:00,26.88,27.0,26.85,27.0,33000.0,18.9671,19.0518,18.946,19.0518,33000.0
2010-02-03 10:10:00,26.99,27.02,26.91,26.92,32500.0,19.0448,19.0659,18.9883,18.9954,32500.0
2010-02-03 10:20:00,26.92,26.98,26.85,26.87,54600.0,18.9954,19.0377,18.946,18.9601,54600.0
2010-02-03 10:30:00,26.86,26.88,26.75,26.79,61300.0,18.953,18.9671,18.8754,18.9036,61300.0
2010-02-03 10:40:00,26.79,26.86,26.76,26.84,65700.0,18.9036,18.953,18.8825,18.9389,65700.0
2010-02-03 10:50:00,26.85,26.89,26.83,26.83,39000.0,18.946,18.9742,18.9319,18.9319,39000.0
2010-02-03 11:00:00,26.84,26.85,26.8,26.84,46600.0,18.9389,18.946,18.9107,18.9389,46600.0
2010-02-03 11:10:00,26.84,26.88,26.82,26.82,22300.0,18.9389,18.9671,18.9248,18.9248,22300.0
2010-02-03 11:20:00,26.83,26.83,26.75,26.78,48000.0,18.9319,18.9319,18.8754,18.8966,48000.0
2010-02-03 11:30:00,26.78,26.81,26.75,26.76,33100.0,18.8966,18.9178,18.8754,18.8825,33100.0
2010-02-03 11:40:00,26.76,26.77,26.68,26.68,36700.0,18.8825,18.8895,18.826,18.826,36700.0
2010-02-03 11:50:00,26.68,26.74,26.63,26.64,34700.0,18.826,18.8684,18.7907,18.7978,34700.0
2010-02-03 12:00:00,26.64,26.66,26.6,26.61,61900.0,18.7978,18.8119,18.7696,18.7766,61900.0
2010-02-03 12:10:00,26.61,26.64,26.6,26.6,55800.0,18.7766,18.7978,18.7696,18.7696,55800.0
2010-02-03 12:20:00,26.61,26.66,26.6,26.64,27400.0,18.7766,18.8119,18.7696,18.7978,27400.0
2010-02-03 12:30:00,26.64,26.72,26.64,26.7,14600.0,18.7978,18.8542,18.7978,18.8401,14600.0
2010-02-03 12:40:00,26.71,26.74,26.69,26.7,15400.0,18.8472,18.8684,18.8331,18.8401,15400.0
2010-02-03 12:50:00,26.7,26.74,26.7,26.7,46400.0,18.8401,18.8684,18.8401,18.8401,46400.0
2010-02-03 13:00:00,26.7,26.73,26.7,26.73,48100.0,18.8401,18.8613,18.8401,18.8613,48100.0
2010-02-03 13:10:00,26.73,26.74,26.73,26.74,11900.0,18.8613,18.8684,18.8613,18.8684,11900.0
2010-02-03 13:20:00,26.74,26.74,26.67,26.68,21000.0,18.8684,18.8684,18.819,18.826,21000.0
2010-02-03 13:30:00,26.68,26.77,26.68,26.73,28700.0,18.826,18.8895,18.826,18.8613,28700.0
2010-02-03 13:40:00,26.73,26.75,26.7,26.72,17700.0,18.8613,18.8754,18.8401,18.8542,17700.0
2010-02-03 13:50:00,26.72,26.73,26.67,26.72,37100.0,18.8542,18.8613,18.819,18.8542,37100.0
2010-02-03 14:00:00,26.72,26.79,26.72,26.79,26400.0,18.8542,18.9036,18.8542,18.9036,26400.0
2010-02-03 14:10:00,26.79,26.83,26.78,26.8,30800.0,18.9036,18.9319,18.8966,18.9107,30800.0
2010-02-03 14:20:00,26.8,26.83,26.79,26.81,41600.0,18.9107,18.9319,18.9036,18.9178,41600.0
2010-02-03 14:30:00,26.81,26.84,26.69,26.7,79300.0,18.9178,18.9389,18.8331,18.8401,79300.0
2010-02-03 14:40:00,26.7,26.7,26.69,26.7,22900.0,18.8401,18.8401,18.8331,18.8401,22900.0
2010-02-03 14:50:00,26.7,26.73,26.7,26.7,79800.0,18.8401,18.8613,18.8401,18.8401,79800.0
2010-02-03 15:00:00,26.71,26.74,26.7,26.72,90900.0,18.8472,18.8684,18.8401,18.8542,90900.0
2010-02-03 15:10:00,26.71,26.74,26.7,26.73,48900.0,18.8472,18.8684,18.8401,18.8613,48900.0
2010-02-03 15:20:00,26.72,26.75,26.72,26.75,56400.0,18.8542,18.8754,18.8542,18.8754,56400.0
2010-02-03 15:30:00,26.74,26.76,26.7,26.75,123600.0,18.8684,18.8825,18.8401,18.8754,123600.0
2010-02-03 15:40:00,26.75,26.85,26.75,26.82,143200.0,18.8754,18.946,18.8754,18.9248,143200.0
2010-02-03 15:50:00,26.82,26.82,26.73,26.73,187100.0,18.9248,18.9248,18.8613,18.8613,187100.0
2010-02-04 09:30:00,26.54,26.64,26.51,26.63,22200.0,18.7272,18.7978,18.7061,18.7907,22200.0
2010-02-04 09:40:00,26.64,26.64,26.38,26.48,93000.0,18.7978,18.7978,18.6143,18.6849,93000.0
2010-02-04 09:50:00,26.49,26.49,26.37,26.42,37500.0,18.692,18.692,18.6073,18.6426,37500.0
2010-02-04 10:00:00,26.42,26.54,26.42,26.43,40500.0,18.6426,18.7272,18.6426,18.6496,40500.0
2010-02-04 10:10:00,26.43,26.44,26.29,26.33,47400.0,18.6496,18.6567,18.5508,18.5791,47400.0
2010-02-04 10:20:00,26.34,26.37,26.22,26.26,43300.0,18.5861,18.6073,18.5014,18.5297,43300.0
2010-02-04 10:30:00,26.25,26.34,26.2,26.24,49800.0,18.5226,18.5861,18.4873,18.5156,49800.0
2010-02-04 10:40:00,26.24,26.3,26.2,26.3,27600.0,18.5156,18.5579,18.4873,18.5579,27600.0
2010-02-04 10:50:00,26.3,26.33,26.23,26.27,38200.0,18.5579,18.5791,18.5085,18.5367,38200.0
2010-02-04 11:00:00,26.27,26.47,26.24,26.46,52400.0,18.5367,18.6778,18.5156,18.6708,52400.0
2010-02-04 11:10:00,26.45,26.46,26.31,26.36,43100.0,18.6637,18.6708,18.5649,18.6002,43100.0
2010-02-04 11:20:00,26.36,26.42,26.35,26.42,40000.0,18.6002,18.6426,18.5932,18.6426,40000.0
2010-02-04 11:30:00,26.41,26.43,26.32,26.33,25400.0,18.6355,18.6496,18.572,18.5791,25400.0
2010-02-04 11:40:00,26.33,26.41,26.23,26.38,56500.0,18.5791,18.6355,18.5085,18.6143,56500.0
2010-02-04 11:50:00,26.39,26.42,26.36,26.4,34300.0,18.6214,18.6426,18.6002,18.6284,34300.0
2010-02-04 12:00:00,26.41,26.43,26.33,26.38,58700.0,18.6355,18.6496,18.5791,18.6143,58700.0
2010-02-04 12:10:00,26.37,26.4,26.32,26.33,58100.0,18.6073,18.6284,18.572,18.5791,58100.0
2010-02-04 12:20:00,26.32,26.37,26.29,26.34,59200.0,18.572,18.6073,18.5508,18.5861,59200.0
2010-02-04 12:30:00,26.34,26.39,26.33,26.34,42600.0,18.5861,18.6214,18.5791,18.5861,42600.0
2010-02-04 12:40:00,26.34,26.37,26.26,26.26,36000.0,18.5861,18.6073,18.5297,18.5297,36000.0
2010-02-04 12:50:00,26.26,26.4,26.26,26.38,43700.0,18.5297,18.6284,18.5297,18.6143,43700.0
2010-02-04 13:00:00,26.37,26.41,26.34,26.39,34300.0,18.6073,18.6355,18.5861,18.6214,34300.0
2010-02-04 13:10:00,26.39,26.46,26.37,26.45,37400.0,18.6214,18.6708,18.6073,18.6637,37400.0
2010-02-04 13:20:00,26.44,26.48,26.41,26.45,62800.0,18.6567,18.6849,18.6355,18.6637,62800.0
2010-02-04 13:30:00,26.45,26.45,26.4,26.41,27900.0,18.6637,18.6637,18.6284,18.6355,27900.0
2010-02-04 13:40:00,26.4,26.41,26.32,26.39,64800.0,18.6284,18.6355,18.572,18.6214,64800.0
2010-02-04 13:50:00,26.38,26.41,26.26,26.26,75400.0,18.6143,18.6355,18.5297,18.5297,75400.0
2010-02-04 14:00:00,26.26,26.28,26.2,26.21,62300.0,18.5297,18.5438,18.4873,18.4944,62300.0
2010-02-04 14:10:00,26.21,26.22,26.13,26.15,97600.0,18.4944,18.5014,18.4379,18.452,97600.0
2010-02-04 14:20:00,26.16,26.22,26.16,26.18,84300.0,18.4591,18.5014,18.4591,18.4732,84300.0
2010-02-04 14:30:00,26.18,26.22,26.14,26.18,145900.0,18.4732,18.5014,18.445,18.4732,145900.0
2010-02-04 14:40:00,26.18,26.2,26.15,26.16,128100.0,18.4732,18.4873,18.452,18.4591,128100.0
2010-02-04 14:50:00,26.17,26.17,26.1,26.13,105400.0,18.4662,18.4662,18.4168,18.4379,105400.0
2010-02-04 15:00:00,26.13,26.15,26.02,26.02,144100.0,18.4379,18.452,18.3603,18.3603,144100.0
2010-02-04 15:10:00,26.02,26.06,25.95,25.97,90800.0,18.3603,18.3885,18.3109,18.325,90800.0
2010-02-04 15:20:00,25.97,26.01,25.92,26.0,73900.0,18.325,18.3533,18.2898,18.3462,73900.0
2010-02-04 15:30:00,26.0,26.02,25.93,25.98,161000.0,18.3462,18.3603,18.2968,18.3321,161000.0
2010-02-04 15:40:00,25.97,25.97,25.88,25.92,262700.0,18.325,18.325,18.2615,18.2898,262700.0
2010-02-04 15:50:00,25.93,25.99,25.89,25.89,286300.0,18.2968,18.3391,18.2686,18.2686,286300.0
2010-02-05 09:30:00,25.86,26.19,25.64,25.78,99800.0,18.2474,18.4803,18.0922,18.191,99800.0
2010-02-05 09:40:00,25.78,25.93,25.67,25.67,162400.0,18.191,18.2968,18.1133,18.1133,162400.0
2010-02-05 09:50:00,25.69,25.73,25.59,25.69,58100.0,18.1275,18.1557,18.0569,18.1275,58100.0
2010-02-05 10:00:00,25.69,25.72,25.57,25.58,116600.0,18.1275,18.1486,18.0428,18.0498,116600.0
2010-02-05 10:10:00,25.58,25.65,25.43,25.51,159900.0,18.0498,18.0992,17.944,18.0004,159900.0
2010-02-05 10:20:00,25.51,25.56,25.43,25.44,156800.0,18.0004,18.0357,17.944,17.9511,156800.0
2010-02-05 10:30:00,25.44,25.51,25.4,25.44,49000.0,17.9511,18.0004,17.9228,17.9511,49000.0
2010-02-05 10:40:00,25.45,25.57,25.44,25.45,84700.0,17.9581,18.0428,17.9511,17.9581,84700.0
2010-02-05 10:50:00,25.45,25.47,25.41,25.42,52100.0,17.9581,17.9722,17.9299,17.9369,52100.0
2010-02-05 11:00:00,25.42,25.44,25.31,25.32,83100.0,17.9369,17.9511,17.8593,17.8664,83100.0
2010-02-05 11:10:00,25.31,25.42,25.29,25.36,70000.0,17.8593,17.9369,17.8452,17.8946,70000.0
2010-02-05 11:20:00,25.37,25.37,25.28,25.3,59100.0,17.9017,17.9017,17.8382,17.8523,59100.0
2010-02-05 11:30:00,25.3,25.32,25.19,25.2,119200.0,17.8523,17.8664,17.7746,17.7817,119200.0
2010-02-05 11:40:00,25.2,25.24,25.15,25.22,196700.0,17.7817,17.8099,17.7464,17.7958,196700.0
2010-02-05 11:50:00,25.21,25.32,25.2,25.32,88400.0,17.7888,17.8664,17.7817,17.8664,88400.0
2010-02-05 12:00:00,25.31,25.44,25.28,25.44,124400.0,17.8593,17.9511,17.8382,17.9511,124400.0
2010-02-05 12:10:00,25.43,25.49,25.43,25.47,97700.0,17.944,17.9863,17.944,17.9722,97700.0
2010-02-05 12:20:00,25.47,25.53,25.46,25.5,93400.0,17.9722,18.0146,17.9652,17.9934,93400.0
2010-02-05 12:30:00,25.5,25.51,25.42,25.42,62500.0,17.9934,18.0004,17.9369,17.9369,62500.0
2010-02-05 12:40:00,25.42,25.45,25.39,25.4,109900.0,17.9369,17.9581,17.9158,17.9228,109900.0
2010-02-05 12:50:00,25.4,25.47,25.38,25.46,57200.0,17.9228,17.9722,17.9087,17.9652,57200.0
2010-02-05 13:00:00,25.46,25.47,25.38,25.39,65700.0,17.9652,17.9722,17.9087,17.9158,65700.0
2010-02-05 13:10:00,25.39,25.48,25.39,25.47,103800.0,17.9158,17.9793,17.9158,17.9722,103800.0
2010-02-05 13:20:00,25.47,25.48,25.28,25.31,33700.0,17.9722,17.9793,17.8382,17.8593,33700.0
2010-02-05 13:30:00,25.32,25.34,25.2,25.23,55700.0,17.8664,17.8805,17.7817,17.8029,55700.0
2010-02-05 13:40:00,25.23,25.27,25.19,25.26,117100.0,17.8029,17.8311,17.7746,17.824,117100.0
2010-02-05 13:50:00,25.26,25.32,25.25,25.28,88300.0,17.824,17.8664,17.817,17.8382,88300.0
2010-02-05 14:00:00,25.28,25.44,25.27,25.42,89000.0,17.8382,17.9511,17.8311,17.9369,89000.0
2010-02-05 14:10:00,25.42,25.46,25.36,25.42,57500.0,17.9369,17.9652,17.8946,17.9369,57500.0
2010-02-05 14:20:00,25.42,25.42,25.36,25.42,43200.0,17.9369,17.9369,17.8946,17.9369,43200.0
2010-02-05 14:30:00,25.41,25.42,25.32,25.33,43900.0,17.9299,17.9369,17.8664,17.8734,43900.0
2010-02-05 14:40:00,25.32,25.33,25.22,25.26,56200.0,17.8664,17.8734,17.7958,17.824,56200.0
2010-02-05 14:50:00,25.27,25.3,25.23,25.27,62200.0,17.8311,17.8523,17.8029,17.8311,62200.0
2010-02-05 15:00:00,25.26,25.6,25.26,25.55,164000.0,17.824,18.064,17.824,18.0287,164000.0
2010-02-05 15:10:00,25.54,25.69,25.5,25.6,132500.0,18.0216,18.1275,17.9934,18.064,132500.0
2010-02-05 15:20:00,25.61,25.65,25.49,25.57,112300.0,18.071,18.0992,17.9863,18.0428,112300.0
2010-02-05 15:30:00,25.57,25.65,25.51,25.62,100900.0,18.0428,18.0992,18.0004,18.0781,100900.0
2010-02-05 15:40:00,25.62,25.69,25.55,25.55,156600.0,18.0781,18.1275,18.0287,18.0287,156600.0
2010-02-05 15:50:00,25.54,25.68,25.53,25.67,243700.0,18.0216,18.1204,18.0146,18.1133,243700.0
2010-02-08 09:30:00,25.68,25.78,25.41,25.47,22400.0,18.1204,18.191,17.9299,17.9722,22400.0
2010-02-08 09:40:00,25.49,25.62,25.47,25.51,45900.0,17.9863,18.0781,17.9722,18.0004,45900.0
2010-02-08 09:50:00,25.51,25.64,25.43,25.56,80400.0,18.0004,18.0922,17.944,18.0357,80400.0
2010-02-08 10:00:00,25.55,25.63,25.52,25.62,32500.0,18.0287,18.0851,18.0075,18.0781,32500.0
2010-02-08 10:10:00,25.63,25.72,25.63,25.72,39900.0,18.0851,18.1486,18.0851,18.1486,39900.0
2010-02-08 10:20:00,25.71,25.79,25.71,25.78,110600.0,18.1416,18.198,18.1416,18.191,110600.0
2010-02-08 10:30:00,25.78,25.83,25.74,25.75,38400.0,18.191,18.2262,18.1627,18.1698,38400.0
2010-02-08 10:40:00,25.76,25.9,25.76,25.87,33200.0,18.1769,18.2756,18.1769,18.2545,33200.0
2010-02-08 10:50:00,25.87,25.91,25.85,25.89,50300.0,18.2545,18.2827,18.2404,18.2686,50300.0
2010-02-08 11:00:00,25.89,25.96,25.88,25.91,69800.0,18.2686,18.318,18.2615,18.2827,69800.0
2010-02-08 11:10:00,25.92,25.93,25.79,25.86,79300.0,18.2898,18.2968,18.198,18.2474,79300.0
2010-02-08 11:20:00,25.85,25.9,25.85,25.86,12400.0,18.2404,18.2756,18.2404,18.2474,12400.0
2010-02-08 11:30:00,25.85,25.92,25.85,25.86,48500.0,18.2404,18.2898,18.2404,18.2474,48500.0
2010-02-08 11:40:00,25.86,25.92,25.86,25.9,26400.0,18.2474,18.2898,18.2474,18.2756,26400.0
2010-02-08 11:50:00,25.9,25.9,25.85,25.89,14200.0,18.2756,18.2756,18.2404,18.2686,14200.0
2010-02-08 12:00:00,25.88,25.92,25.82,25.9,37100.0,18.2615,18.2898,18.2192,18.2756,37100.0
2010-02-08 12:10:00,25.89,25.92,25.88,25.91,10400.0,18.2686,18.2898,18.2615,18.2827,10400.0
2010-02-08 12:20:00,25.9,25.9,25.87,25.88,10100.0,18.2756,18.2756,18.2545,18.2615,10100.0
2010-02-08 12:30:00,25.88,25.94,25.83,25.94,12600.0,18.2615,18.3039,18.2262,18.3039,12600.0
2010-02-08 12:40:00,25.93,25.94,25.9,25.91,10100.0,18.2968,18.3039,18.2756,18.2827,10100.0
2010-02-08 12:50:00,25.91,25.94,25.91,25.92,9600.0,18.2827,18.3039,18.2827,18.2898,9600.0
2010-02-08 13:00:00,25.93,25.94,25.86,25.87,25900.0,18.2968,18.3039,18.2474,18.2545,25900.0
2010-02-08 13:10:00,25.88,25.88,25.83,25.86,48600.0,18.2615,18.2615,18.2262,18.2474,48600.0
2010-02-08 13:20:00,25.86,25.89,25.85,25.88,11000.0,18.2474,18.2686,18.2404,18.2615,11000.0
2010-02-08 13:30:00,25.87,25.88,25.85,25.85,6300.0,18.2545,18.2615,18.2404,18.2404,6300.0
2010-02-08 13:40:00,25.85,25.87,25.81,25.84,23800.0,18.2404,18.2545,18.2121,18.2333,23800.0
2010-02-08 13:50:00,25.84,25.86,25.82,25.84,23400.0,18.2333,18.2474,18.2192,18.2333,23400.0
2010-02-08 14:00:00,25.84,25.9,25.83,25.89,31900.0,18.2333,18.2756,18.2262,18.2686,31900.0
2010-02-08 14:10:00,25.88,25.93,25.88,25.9,26800.0,18.2615,18.2968,18.2615,18.2756,26800.0
2010-02-08 14:20:00,25.9,25.9,25.86,25.89,25400.0,18.2756,18.2756,18.2474,18.2686,25400.0
2010-02-08 14:30:00,25.89,25.9,25.77,25.77,40200.0,18.2686,18.2756,18.1839,18.1839,40200.0
2010-02-08 14:40:00,25.77,25.86,25.77,25.84,28100.0,18.1839,18.2474,18.1839,18.2333,28100.0
2010-02-08 14:50:00,25.84,25.86,25.8,25.81,29100.0,18.2333,18.2474,18.2051,18.2121,29100.0
2010-02-08 15:00:00,25.82,25.83,25.72,25.74,87900.0,18.2192,18.2262,18.1486,18.1627,87900.0
2010-02-08 15:10:00,25.74,25.75,25.71,25.72,58200.0,18.1627,18.1698,18.1416,18.1486,58200.0
2010-02-08 15:20:00,25.71,25.77,25.71,25.76,76100.0,18.1416,18.1839,18.1416,18.1769,76100.0
2010-02-08 15:30:00,25.76,25.8,25.75,25.77,52800.0,18.1769,18.2051,18.1698,18.1839,52800.0
2010-02-08 15:40:00,25.76,25.77,25.7,25.71,104500.0,18.1769,18.1839,18.1345,18.1416,104500.0
2010-02-08 15:50:00,25.71,25.71,25.62,25.63,163800.0,18.1416,18.1416,18.0781,18.0851,163800.0
2010-02-09 09:30:00,25.84,26.06,25.84,25.9,30900.0,18.2333,18.3885,18.2333,18.2756,30900.0
2010-02-09 09:40:00,25.9,25.91,25.73,25.83,45700.0,18.2756,18.2827,18.1557,18.2262,45700.0
2010-02-09 09:50:00,25.82,25.9,25.8,25.89,33000.0,18.2192,18.2756,18.2051,18.2686,33000.0
2010-02-09 10:00:00,25.89,25.91,25.84,25.84,31700.0,18.2686,18.2827,18.2333,18.2333,31700.0
2010-02-09 10:10:00,25.85,25.87,25.8,25.85,27800.0,18.2404,18.2545,18.2051,18.2404,27800.0
2010-02-09 10:20:00,25.84,25.84,25.75,25.79,27000.0,18.2333,18.2333,18.1698,18.198,27000.0
2010-02-09 10:30:00,25.79,25.89,25.76,25.88,55600.0,18.198,18.2686,18.1769,18.2615,55600.0
2010-02-09 10:40:00,25.88,25.92,25.82,25.83,61900.0,18.2615,18.2898,18.2192,18.2262,61900.0
2010-02-09 10:50:00,25.84,25.88,25.81,25.82,34700.0,18.2333,18.2615,18.2121,18.2192,34700.0
2010-02-09 11:00:00,25.82,25.82,25.65,25.67,38500.0,18.2192,18.2192,18.0992,18.1133,38500.0
2010-02-09 11:10:00,25.66,25.75,25.63,25.74,21500.0,18.1063,18.1698,18.0851,18.1627,21500.0
2010-02-09 11:20:00,25.74,25.78,25.69,25.72,19100.0,18.1627,18.191,18.1275,18.1486,19100.0
2010-02-09 11:30:00,25.72,25.96,25.7,25.9,71800.0,18.1486,18.318,18.1345,18.2756,71800.0
2010-02-09 11:40:00,25.89,25.92,25.83,25.85,48900.0,18.2686,18.2898,18.2262,18.2404,48900.0
2010-02-09 11:50:00,25.85,25.99,25.85,25.89,30100.0,18.2404,18.3391,18.2404,18.2686,30100.0
2010-02-09 12:00:00,25.89,26.05,25.89,26.0,85500.0,18.2686,18.3815,18.2686,18.3462,85500.0
2010-02-09 12:10:00,25.99,26.12,25.97,26.07,39100.0,18.3391,18.4309,18.325,18.3956,39100.0
2010-02-09 12:20:00,26.06,26.08,26.0,26.02,32000.0,18.3885,18.4027,18.3462,18.3603,32000.0
2010-02-09 12:30:00,26.03,26.14,26.02,26.11,33400.0,18.3674,18.445,18.3603,18.4238,33400.0
2010-02-09 12:40:00,26.11,26.14,25.91,26.0,143000.0,18.4238,18.445,18.2827,18.3462,143000.0
2010-02-09 12:50:00,25.99,26.07,25.95,26.04,21400.0,18.3391,18.3956,18.3109,18.3744,21400.0
2010-02-09 13:00:00,26.05,26.11,26.02,26.06,28100.0,18.3815,18.4238,18.3603,18.3885,28100.0
2010-02-09 13:10:00,26.05,26.05,25.96,25.97,13500.0,18.3815,18.3815,18.318,18.325,13500.0
2010-02-09 13:20:00,25.98,26.06,25.98,26.01,17900.0,18.3321,18.3885,18.3321,18.3533,17900.0
2010-02-09 13:30:00,26.01,26.03,25.99,26.01,22100.0,18.3533,18.3674,18.3391,18.3533,22100.0
2010-02-09 13:40:00,26.01,26.06,25.98,26.05,26800.0,18.3533,18.3885,18.3321,18.3815,26800.0
2010-02-09 13:50:00,26.04,26.07,26.0,26.05,32500.0,18.3744,18.3956,18.3462,18.3815,32500.0
2010-02-09 14:00:00,26.05,26.08,26.0,26.0,22600.0,18.3815,18.4027,18.3462,18.3462,22600.0
2010-02-09 14:10:00,26.0,26.01,25.91,25.91,27500.0,18.3462,18.3533,18.2827,18.2827,27500.0
2010-02-09 14:20:00,25.92,25.99,25.91,25.99,24500.0,18.2898,18.3391,18.2827,18.3391,24500.0
2010-02-09 14:30:00,25.99,26.04,25.93,25.93,35800.0,18.3391,18.3744,18.2968,18.2968,35800.0
2010-02-09 14:40:00,25.94,26.0,25.9,25.92,49100.0,18.3039,18.3462,18.2756,18.2898,49100.0
2010-02-09 14:50:00,25.92,26.0,25.9,25.95,37500.0,18.2898,18.3462,18.2756,18.3109,37500.0
2010-02-09 15:00:00,25.94,26.02,25.92,26.01,70000.0,18.3039,18.3603,18.2898,18.3533,70000.0
2010-02-09 15:10:00,26.0,26.0,25.94,25.96,48800.0,18.3462,18.3462,18.3039,18.318,48800.0
2010-02-09 15:20:00,25.95,26.02,25.95,25.98,75700.0,18.3109,18.3603,18.3109,18.3321,75700.0
2010-02-09 15:30:00,25.98,26.0,25.96,25.98,83000.0,18.3321,18.3462,18.318,18.3321,83000.0
2010-02-09 15:40:00,25.98,25.98,25.9,25.92,104700.0,18.3321,18.3321,18.2756,18.2898,104700.0
2010-02-09 15:50:00,25.93,25.93,25.86,25.88,177100.0,18.2968,18.2968,18.2474,18.2615,177100.0
2010-02-10 09:30:00,25.8,25.87,25.75,25.86,13500.0,18.2051,18.2545,18.1698,18.2474,13500.0
2010-02-10 09:40:00,25.85,25.87,25.74,25.75,27500.0,18.2404,18.2545,18.1627,18.1698,27500.0
2010-02-10 09:50:00,25.75,25.79,25.73,25.73,24200.0,18.1698,18.198,18.1557,18.1557,24200.0
2010-02-10 10:00:00,25.73,25.73,25.59,25.67,51500.0,18.1557,18.1557,18.0569,18.1133,51500.0
2010-02-10 10:10:00,25.67,25.67,25.56,25.66,41000.0,18.1133,18.1133,18.0357,18.1063,41000.0
2010-02-10 10:20:00,25.66,25.73,25.63,25.68,40700.0,18.1063,18.1557,18.0851,18.1204,40700.0
2010-02-10 10:30:00,25.68,25.74,25.66,25.69,30400.0,18.1204,18.1627,18.1063,18.1275,30400.0
2010-02-10 10:40:00,25.69,25.81,25.69,25.7,24500.0,18.1275,18.2121,18.1275,18.1345,24500.0
2010-02-10 10:50:00,25.71,25.78,25.71,25.75,20900.0,18.1416,18.191,18.1416,18.1698,20900.0
2010-02-10 11:00:00,25.75,25.84,25.69,25.84,33500.0,18.1698,18.2333,18.1275,18.2333,33500.0
2010-02-10 11:10:00,25.84,25.84,25.76,25.78,32000.0,18.2333,18.2333,18.1769,18.191,32000.0
2010-02-10 11:20:00,25.77,25.85,25.76,25.78,23500.0,18.1839,18.2404,18.1769,18.191,23500.0
2010-02-10 11:30:00,25.78,25.82,25.75,25.76,13900.0,18.191,18.2192,18.1698,18.1769,13900.0
2010-02-10 11:40:00,25.77,25.82,25.76,25.81,21900.0,18.1839,18.2192,18.1769,18.2121,21900.0
2010-02-10 11:50:00,25.81,25.83,25.75,25.78,20100.0,18.2121,18.2262,18.1698,18.191,20100.0
2010-02-10 12:00:00,25.78,25.84,25.73,25.79,15600.0,18.191,18.2333,18.1557,18.198,15600.0
2010-02-10 12:10:00,25.81,25.84,25.77,25.82,36200.0,18.2121,18.2333,18.1839,18.2192,36200.0
2010-02-10 12:20:00,25.82,25.95,25.82,25.9,48100.0,18.2192,18.3109,18.2192,18.2756,48100.0
2010-02-10 12:30:00,25.9,25.97,25.84,25.87,21100.0,18.2756,18.325,18.2333,18.2545,21100.0
2010-02-10 12:40:00,25.87,25.9,25.86,25.87,23100.0,18.2545,18.2756,18.2474,18.2545,23100.0
2010-02-10 12:50:00,25.88,25.89,25.82,25.83,20600.0,18.2615,18.2686,18.2192,18.2262,20600.0
2010-02-10 13:00:00,25.85,25.89,25.82,25.89,28600.0,18.2404,18.2686,18.2192,18.2686,28600.0
2010-02-10 13:10:00,25.9,25.94,25.86,25.94,21200.0,18.2756,18.3039,18.2474,18.3039,21200.0
2010-02-10 13:20:00,25.93,25.99,25.92,25.98,6800.0,18.2968,18.3391,18.2898,18.3321,6800.0
2010-02-10 13:30:00,25.98,25.99,25.95,25.98,23400.0,18.3321,18.3391,18.3109,18.3321,23400.0
2010-02-10 13:40:00,25.97,25.99,25.94,25.98,21300.0,18.325,18.3391,18.3039,18.3321,21300.0
2010-02-10 13:50:00,25.99,26.0,25.94,25.96,26300.0,18.3391,18.3462,18.3039,18.318,26300.0
2010-02-10 14:00:00,25.97,26.0,25.96,25.97,18700.0,18.325,18.3462,18.318,18.325,18700.0
2010-02-10 14:10:00,25.96,26.01,25.93,25.94,104000.0,18.318,18.3533,18.2968,18.3039,104000.0
2010-02-10 14:20:00,25.94,25.95,25.9,25.9,149600.0,18.3039,18.3109,18.2756,18.2756,149600.0
2010-02-10 14:30:00,25.9,25.93,25.85,25.86,44800.0,18.2756,18.2968,18.2404,18.2474,44800.0
2010-02-10 14:40:00,25.86,25.91,25.86,25.88,21000.0,18.2474,18.2827,18.2474,18.2615,21000.0
2010-02-10 14:50:00,25.88,25.91,25.85,25.87,33800.0,18.2615,18.2827,18.2404,18.2545,33800.0
2010-02-10 15:00:00,25.87,25.91,25.86,25.88,36800.0,18.2545,18.2827,18.2474,18.2615,36800.0
2010-02-10 15:10:00,25.89,25.9,25.86,25.88,61700.0,18.2686,18.2756,18.2474,18.2615,61700.0
2010-02-10 15:20:00,25.87,25.93,25.84,25.91,57000.0,18.2545,18.2968,18.2333,18.2827,57000.0
2010-02-10 15:30:00,25.9,25.91,25.81,25.86,95100.0,18.2756,18.2827,18.2121,18.2474,95100.0
2010-02-10 15:40:00,25.86,25.92,25.84,25.89,159700.0,18.2474,18.2898,18.2333,18.2686,159700.0
2010-02-10 15:50:00,25.9,25.9,25.83,25.87,174100.0,18.2756,18.2756,18.2262,18.2545,174100.0
2010-02-11 09:30:00,25.75,25.84,25.5,25.83,51500.0,18.1698,18.2333,17.9934,18.2262,51500.0
2010-02-11 09:40:00,25.81,25.82,25.69,25.77,46700.0,18.2121,18.2192,18.1275,18.1839,46700.0
2010-02-11 09:50:00,25.78,25.86,25.72,25.72,57400.0,18.191,18.2474,18.1486,18.1486,57400.0
2010-02-11 10:00:00,25.7,25.76,25.61,25.69,25600.0,18.1345,18.1769,18.071,18.1275,25600.0
2010-02-11 10:10:00,25.68,25.8,25.64,25.66,27800.0,18.1204,18.2051,18.0922,18.1063,27800.0
2010-02-11 10:20:00,25.66,25.67,25.56,25.6,34400.0,18.1063,18.1133,18.0357,18.064,34400.0
2010-02-11 10:30:00,25.59,25.71,25.51,25.71,40300.0,18.0569,18.1416,18.0004,18.1416,40300.0
2010-02-11 10:40:00,25.7,25.76,25.65,25.7,43600.0,18.1345,18.1769,18.0992,18.1345,43600.0
2010-02-11 10:50:00,25.7,25.73,25.59,25.63,53300.0,18.1345,18.1557,18.0569,18.0851,53300.0
2010-02-11 11:00:00,25.64,25.69,25.59,25.64,30500.0,18.0922,18.1275,18.0569,18.0922,30500.0
2010-02-11 11:10:00,25.66,25.78,25.66,25.73,15100.0,18.1063,18.191,18.1063,18.1557,15100.0
2010-02-11 11:20:00,25.73,25.93,25.73,25.92,36400.0,18.1557,18.2968,18.1557,18.2898,36400.0
2010-02-11 11:30:00,25.92,25.97,25.87,25.96,28100.0,18.2898,18.325,18.2545,18.318,28100.0
2010-02-11 11:40:00,25.95,26.09,25.94,25.98,46700.0,18.3109,18.4097,18.3039,18.3321,46700.0
2010-02-11 11:50:00,25.98,26.07,25.98,26.06,27400.0,18.3321,18.3956,18.3321,18.3885,27400.0
2010-02-11 12:00:00,26.06,26.07,26.0,26.05,29700.0,18.3885,18.3956,18.3462,18.3815,29700.0
2010-02-11 12:10:00,26.04,26.1,26.0,26.01,47500.0,18.3744,18.4168,18.3462,18.3533,47500.0
2010-02-11 12:20:00,25.99,26.04,25.94,26.04,18600.0,18.3391,18.3744,18.3039,18.3744,18600.0
2010-02-11 12:30:00,26.04,26.1,26.0,26.07,29700.0,18.3744,18.4168,18.3462,18.3956,29700.0
2010-02-11 12:40:00,26.09,26.09,26.05,26.05,15900.0,18.4097,18.4097,18.3815,18.3815,15900.0
2010-02-11 12:50:00,26.04,26.08,25.94,25.94,64000.0,18.3744,18.4027,18.3039,18.3039,64000.0
2010-02-11 13:00:00,25.94,25.96,25.86,25.95,129200.0,18.3039,18.318,18.2474,18.3109,129200.0
2010-02-11 13:10:00,25.95,25.99,25.95,25.99,27500.0,18.3109,18.3391,18.3109,18.3391,27500.0
2010-02-11 13:20:00,26.0,26.05,25.99,26.0,178600.0,18.3462,18.3815,18.3391,18.3462,178600.0
2010-02-11 13:30:00,26.0,26.09,25.98,26.05,59100.0,18.3462,18.4097,18.3321,18.3815,59100.0
2010-02-11 13:40:00,26.05,26.05,25.95,26.04,58200.0,18.3815,18.3815,18.3109,18.3744,58200.0
2010-02-11 13:50:00,26.04,26.11,26.02,26.09,38600.0,18.3744,18.4238,18.3603,18.4097,38600.0
2010-02-11 14:00:00,26.1,26.17,26.06,26.13,39600.0,18.4168,18.4662,18.3885,18.4379,39600.0
2010-02-11 14:10:00,26.13,26.15,26.1,26.14,26400.0,18.4379,18.452,18.4168,18.445,26400.0
2010-02-11 14:20:00,26.14,26.25,26.13,26.25,63700.0,18.445,18.5226,18.4379,18.5226,63700.0
2010-02-11 14:30:00,26.25,26.26,26.17,26.19,48900.0,18.5226,18.5297,18.4662,18.4803,48900.0
2010-02-11 14:40:00,26.18,26.25,26.18,26.21,51000.0,18.4732,18.5226,18.4732,18.4944,51000.0
2010-02-11 14:50:00,26.21,26.26,26.18,26.23,59800.0,18.4944,18.5297,18.4732,18.5085,59800.0
2010-02-11 15:00:00,26.23,26.25,26.21,26.24,84100.0,18.5085,18.5226,18.4944,18.5156,84100.0
2010-02-11 15:10:00,26.24,26.28,26.22,26.24,73700.0,18.5156,18.5438,18.5014,18.5156,73700.0
2010-02-11 15:20:00,26.25,26.26,26.2,26.22,103500.0,18.5226,18.5297,18.4873,18.5014,103500.0
2010-02-11 15:30:00,26.23,26.23,26.09,26.11,214100.0,18.5085,18.5085,18.4097,18.4238,214100.0
2010-02-11 15:40:00,26.12,26.15,26.09,26.11,136900.0,18.4309,18.452,18.4097,18.4238,136900.0
2010-02-11 15:50:00,26.12,26.24,26.11,26.2,267800.0,18.4309,18.5156,18.4238,18.4873,267800.0
2010-02-12 09:30:00,26.45,26.45,25.88,26.0,88500.0,18.6637,18.6637,18.2615,18.3462,88500.0
2010-02-12 09:40:00,26.0,26.08,25.82,25.82,119400.0,18.3462,18.4027,18.2192,18.2192,119400.0
2010-02-12 09:50:00,25.82,25.83,25.7,25.73,144200.0,18.2192,18.2262,18.1345,18.1557,144200.0
2010-02-12 10:00:00,25.72,25.72,25.5,25.6,190300.0,18.1486,18.1486,17.9934,18.064,190300.0
2010-02-12 10:10:00,25.59,25.66,25.58,25.66,126000.0,18.0569,18.1063,18.0498,18.1063,126000.0
2010-02-12 10:20:00,25.65,25.72,25.65,25.69,131900.0,18.0992,18.1486,18.0992,18.1275,131900.0
2010-02-12 10:30:00,25.69,25.74,25.67,25.69,103000.0,18.1275,18.1627,18.1133,18.1275,103000.0
2010-02-12 10:40:00,25.69,25.76,25.69,25.75,98300.0,18.1275,18.1769,18.1275,18.1698,98300.0
2010-02-12 10:50:00,25.75,25.8,25.75,25.79,96300.0,18.1698,18.2051,18.1698,18.198,96300.0
2010-02-12 11:00:00,25.79,25.84,25.76,25.79,171800.0,18.198,18.2333,18.1769,18.198,171800.0
2010-02-12 11:10:00,25.8,25.83,25.78,25.79,107500.0,18.2051,18.2262,18.191,18.198,107500.0
2010-02-12 11:20:00,25.8,25.87,25.79,25.85,136800.0,18.2051,18.2545,18.198,18.2404,136800.0
2010-02-12 11:30:00,25.84,25.85,25.81,25.85,50100.0,18.2333,18.2404,18.2121,18.2404,50100.0
2010-02-12 11:40:00,25.85,25.97,25.84,25.97,175400.0,18.2404,18.325,18.2333,18.325,175400.0
2010-02-12 11:50:00,25.97,26.0,25.94,25.98,89300.0,18.325,18.3462,18.3039,18.3321,89300.0
2010-02-12 12:00:00,25.98,26.09,25.97,26.08,291200.0,18.3321,18.4097,18.325,18.4027,291200.0
2010-02-12 12:10:00,26.08,26.2,26.08,26.18,105000.0,18.4027,18.4873,18.4027,18.4732,105000.0
2010-02-12 12:20:00,26.19,26.21,26.18,26.2,100700.0,18.4803,18.4944,18.4732,18.4873,100700.0
2010-02-12 12:30:00,26.2,26.2,26.17,26.18,68200.0,18.4873,18.4873,18.4662,18.4732,68200.0
2010-02-12 12:40:00,26.19,26.25,26.13,26.25,391400.0,18.4803,18.5226,18.4379,18.5226,391400.0
2010-02-12 12:50:00,26.26,26.3,26.17,26.18,74900.0,18.5297,18.5579,18.4662,18.4732,74900.0
2010-02-12 13:00:00,26.18,26.18,26.08,26.1,89600.0,18.4732,18.4732,18.4027,18.4168,89600.0
2010-02-12 13:10:00,26.1,26.1,25.96,25.97,55700.0,18.4168,18.4168,18.318,18.325,55700.0
2010-02-12 13:20:00,25.97,26.01,25.9,25.99,65600.0,18.325,18.3533,18.2756,18.3391,65600.0
2010-02-12 13:30:00,25.98,25.98,25.9,25.9,57700.0,18.3321,18.3321,18.2756,18.2756,57700.0
2010-02-12 13:40:00,25.9,25.98,25.89,25.95,50700.0,18.2756,18.3321,18.2686,18.3109,50700.0
2010-02-12 13:50:00,25.94,26.04,25.94,26.03,73500.0,18.3039,18.3744,18.3039,18.3674,73500.0
2010-02-12 14:00:00,26.03,26.1,26.01,26.08,74200.0,18.3674,18.4168,18.3533,18.4027,74200.0
2010-02-12 14:10:00,26.08,26.16,26.07,26.08,73100.0,18.4027,18.4591,18.3956,18.4027,73100.0
2010-02-12 14:20:00,26.08,26.15,26.06,26.08,75600.0,18.4027,18.452,18.3885,18.4027,75600.0
2010-02-12 14:30:00,26.09,26.13,26.06,26.08,80000.0,18.4097,18.4379,18.3885,18.4027,80000.0
2010-02-12 14:40:00,26.09,26.1,26.03,26.09,57000.0,18.4097,18.4168,18.3674,18.4097,57000.0
2010-02-12 14:50:00,26.1,26.13,26.02,26.04,86800.0,18.4168,18.4379,18.3603,18.3744,86800.0
2010-02-12 15:00:00,26.03,26.06,25.95,26.06,204900.0,18.3674,18.3885,18.3109,18.3885,204900.0
2010-02-12 15:10:00,26.05,26.05,25.95,25.97,125700.0,18.3815,18.3815,18.3109,18.325,125700.0
2010-02-12 15:20:00,25.96,26.0,25.94,25.95,113600.0,18.318,18.3462,18.3039,18.3109,113600.0
2010-02-12 15:30:00,25.95,25.97,25.9,25.93,132300.0,18.3109,18.325,18.2756,18.2968,132300.0
2010-02-12 15:40:00,25.92,25.94,25.9,25.91,319200.0,18.2898,18.3039,18.2756,18.2827,319200.0
2010-02-12 15:50:00,25.9,26.02,25.9,26.02,401800.0,18.2756,18.3603,18.2756,18.3603,401800.0
2010-02-16 09:30:00,26.26,26.35,26.21,26.32,70100.0,18.5297,18.5932,18.4944,18.572,70100.0
2010-02-16 09:40:00,26.32,26.44,26.32,26.44,88700.0,18.572,18.6567,18.572,18.6567,88700.0
2010-02-16 09:50:00,26.43,26.5,26.4,26.5,63600.0,18.6496,18.699,18.6284,18.699,63600.0
2010-02-16 10:00:00,26.5,26.55,26.42,26.46,100800.0,18.699,18.7343,18.6426,18.6708,100800.0
2010-02-16 10:10:00,26.46,26.58,26.45,26.58,73900.0,18.6708,18.7555,18.6637,18.7555,73900.0
2010-02-16 10:20:00,26.57,26.61,26.54,26.58,53700.0,18.7484,18.7766,18.7272,18.7555,53700.0
2010-02-16 10:30:00,26.58,26.63,26.54,26.63,55900.0,18.7555,18.7907,18.7272,18.7907,55900.0
2010-02-16 10:40:00,26.63,26.7,26.62,26.62,55300.0,18.7907,18.8401,18.7837,18.7837,55300.0
2010-02-16 10:50:00,26.61,26.65,26.56,26.63,90000.0,18.7766,18.8049,18.7413,18.7907,90000.0
2010-02-16 11:00:00,26.63,26.65,26.62,26.65,49800.0,18.7907,18.8049,18.7837,18.8049,49800.0
2010-02-16 11:10:00,26.65,26.71,26.62,26.7,33700.0,18.8049,18.8472,18.7837,18.8401,33700.0
2010-02-16 11:20:00,26.7,26.79,26.7,26.79,46600.0,18.8401,18.9036,18.8401,18.9036,46600.0
2010-02-16 11:30:00,26.79,26.94,26.78,26.94,138800.0,18.9036,19.0095,18.8966,19.0095,138800.0
2010-02-16 11:40:00,26.94,27.16,26.93,27.15,151900.0,19.0095,19.1647,19.0024,19.1577,151900.0
2010-02-16 11:50:00,27.15,27.22,27.13,27.21,121300.0,19.1577,19.2071,19.1436,19.2,121300.0
2010-02-16 12:00:00,27.2,27.24,27.16,27.23,70000.0,19.1929,19.2212,19.1647,19.2141,70000.0
2010-02-16 12:10:00,27.23,27.25,27.19,27.23,128000.0,19.2141,19.2282,19.1859,19.2141,128000.0
2010-02-16 12:20:00,27.23,27.26,27.17,27.18,75200.0,19.2141,19.2353,19.1718,19.1788,75200.0
2010-02-16 12:30:00,27.18,27.27,27.18,27.25,68500.0,19.1788,19.2423,19.1788,19.2282,68500.0
2010-02-16 12:40:00,27.26,27.26,27.2,27.23,107900.0,19.2353,19.2353,19.1929,19.2141,107900.0
2010-02-16 12:50:00,27.23,27.29,27.23,27.24,85200.0,19.2141,19.2565,19.2141,19.2212,85200.0
2010-02-16 13:00:00,27.25,27.25,27.17,27.17,84500.0,19.2282,19.2282,19.1718,19.1718,84500.0
2010-02-16 13:10:00,27.18,27.19,27.16,27.18,98900.0,19.1788,19.1859,19.1647,19.1788,98900.0
2010-02-16 13:20:00,27.19,27.23,27.16,27.23,49500.0,19.1859,19.2141,19.1647,19.2141,49500.0
2010-02-16 13:30:00,27.23,27.24,27.14,27.19,96100.0,19.2141,19.2212,19.1506,19.1859,96100.0
2010-02-16 13:40:00,27.18,27.22,27.18,27.19,66100.0,19.1788,19.2071,19.1788,19.1859,66100.0
2010-02-16 13:50:00,27.2,27.24,27.19,27.21,54900.0,19.1929,19.2212,19.1859,19.2,54900.0
2010-02-16 14:00:00,27.21,27.23,27.17,27.2,113300.0,19.2,19.2141,19.1718,19.1929,113300.0
2010-02-16 14:10:00,27.2,27.23,27.17,27.18,58800.0,19.1929,19.2141,19.1718,19.1788,58800.0
2010-02-16 14:20:00,27.18,27.23,27.17,27.2,93000.0,19.1788,19.2141,19.1718,19.1929,93000.0
2010-02-16 14:30:00,27.19,27.23,27.15,27.16,123900.0,19.1859,19.2141,19.1577,19.1647,123900.0
2010-02-16 14:40:00,27.16,27.19,27.14,27.17,58800.0,19.1647,19.1859,19.1506,19.1718,58800.0
2010-02-16 14:50:00,27.17,27.22,27.12,27.12,125100.0,19.1718,19.2071,19.1365,19.1365,125100.0
2010-02-16 15:00:00,27.12,27.19,27.05,27.05,126700.0,19.1365,19.1859,19.0871,19.0871,126700.0
2010-02-16 15:10:00,27.05,27.17,26.95,27.03,202300.0,19.0871,19.1718,19.0165,19.073,202300.0
2010-02-16 15:20:00,27.04,27.06,27.0,27.02,104900.0,19.08,19.0942,19.0518,19.0659,104900.0
2010-02-16 15:30:00,27.03,27.05,27.02,27.03,125200.0,19.073,19.0871,19.0659,19.073,125200.0
2010-02-16 15:40:00,27.04,27.08,27.01,27.05,274100.0,19.08,19.1083,19.0589,19.0871,274100.0
2010-02-16 15:50:00,27.05,27.05,27.02,27.03,306300.0,19.0871,19.0871,19.0659,19.073,306300.0
2010-02-17 09:30:00,27.24,27.33,27.12,27.25,52200.0,19.2212,19.2847,19.1365,19.2282,52200.0
2010-02-17 09:40:00,27.24,27.3,27.1,27.27,34800.0,19.2212,19.2635,19.1224,19.2423,34800.0
2010-02-17 09:50:00,27.28,27.31,27.23,27.3,38300.0,19.2494,19.2706,19.2141,19.2635,38300.0
2010-02-17 10:00:00,27.31,27.34,27.22,27.33,51700.0,19.2706,19.2917,19.2071,19.2847,51700.0
2010-02-17 10:10:00,27.32,27.46,27.29,27.45,54200.0,19.2776,19.3764,19.2565,19.3694,54200.0
2010-02-17 10:20:00,27.44,27.53,27.39,27.53,58800.0,19.3623,19.4258,19.327,19.4258,58800.0
2010-02-17 10:30:00,27.53,27.6,27.48,27.52,114600.0,19.4258,19.4752,19.3905,19.4187,114600.0
2010-02-17 10:40:00,27.52,27.56,27.5,27.51,47400.0,19.4187,19.447,19.4046,19.4117,47400.0
2010-02-17 10:50:00,27.51,27.55,27.48,27.53,48000.0,19.4117,19.4399,19.3905,19.4258,48000.0
2010-02-17 11:00:00,27.52,27.52,27.4,27.48,41100.0,19.4187,19.4187,19.3341,19.3905,41100.0
2010-02-17 11:10:00,27.48,27.55,27.46,27.46,54800.0,19.3905,19.4399,19.3764,19.3764,54800.0
2010-02-17 11:20:00,27.46,27.52,27.45,27.48,48400.0,19.3764,19.4187,19.3694,19.3905,48400.0
2010-02-17 11:30:00,27.47,27.51,27.44,27.51,31800.0,19.3835,19.4117,19.3623,19.4117,31800.0
2010-02-17 11:40:00,27.51,27.51,27.46,27.51,39900.0,19.4117,19.4117,19.3764,19.4117,39900.0
2010-02-17 11:50:00,27.51,27.52,27.5,27.51,40600.0,19.4117,19.4187,19.4046,19.4117,40600.0
2010-02-17 12:00:00,27.51,27.52,27.49,27.49,52900.0,19.4117,19.4187,19.3976,19.3976,52900.0
2010-02-17 12:10:00,27.49,27.53,27.47,27.53,39300.0,19.3976,19.4258,19.3835,19.4258,39300.0
2010-02-17 12:20:00,27.53,27.58,27.53,27.56,29200.0,19.4258,19.4611,19.4258,19.447,29200.0
2010-02-17 12:30:00,27.56,27.56,27.48,27.48,31000.0,19.447,19.447,19.3905,19.3905,31000.0
2010-02-17 12:40:00,27.48,27.49,27.44,27.46,28600.0,19.3905,19.3976,19.3623,19.3764,28600.0
2010-02-17 12:50:00,27.46,27.51,27.45,27.51,26800.0,19.3764,19.4117,19.3694,19.4117,26800.0
2010-02-17 13:00:00,27.5,27.52,27.47,27.49,49300.0,19.4046,19.4187,19.3835,19.3976,49300.0
2010-02-17 13:10:00,27.49,27.49,27.44,27.49,27100.0,19.3976,19.3976,19.3623,19.3976,27100.0
2010-02-17 13:20:00,27.49,27.51,27.48,27.48,19300.0,19.3976,19.4117,19.3905,19.3905,19300.0
2010-02-17 13:30:00,27.49,27.49,27.48,27.49,15900.0,19.3976,19.3976,19.3905,19.3976,15900.0
2010-02-17 13:40:00,27.48,27.49,27.48,27.49,19100.0,19.3905,19.3976,19.3905,19.3976,19100.0
2010-02-17 13:50:00,27.48,27.51,27.48,27.51,31500.0,19.3905,19.4117,19.3905,19.4117,31500.0
2010-02-17 14:00:00,27.5,27.52,27.43,27.51,219900.0,19.4046,19.4187,19.3552,19.4117,219900.0
2010-02-17 14:10:00,27.52,27.56,27.49,27.49,61500.0,19.4187,19.447,19.3976,19.3976,61500.0
2010-02-17 14:20:00,27.49,27.52,27.46,27.52,36600.0,19.3976,19.4187,19.3764,19.4187,36600.0
2010-02-17 14:30:00,27.51,27.52,27.46,27.48,66800.0,19.4117,19.4187,19.3764,19.3905,66800.0
2010-02-17 14:40:00,27.48,27.51,27.47,27.51,35500.0,19.3905,19.4117,19.3835,19.4117,35500.0
2010-02-17 14:50:00,27.5,27.51,27.47,27.47,67000.0,19.4046,19.4117,19.3835,19.3835,67000.0
2010-02-17 15:00:00,27.47,27.47,27.43,27.44,42600.0,19.3835,19.3835,19.3552,19.3623,42600.0
2010-02-17 15:10:00,27.43,27.48,27.43,27.48,83000.0,19.3552,19.3905,19.3552,19.3905,83000.0
2010-02-17 15:20:00,27.47,27.49,27.47,27.47,52800.0,19.3835,19.3976,19.3835,19.3835,52800.0
2010-02-17 15:30:00,27.47,27.48,27.44,27.44,68500.0,19.3835,19.3905,19.3623,19.3623,68500.0
2010-02-17 15:40:00,27.44,27.46,27.38,27.4,142700.0,19.3623,19.3764,19.32,19.3341,142700.0
2010-02-17 15:50:00,27.39,27.4,27.39,27.4,216000.0,19.327,19.3341,19.327,19.3341,216000.0
2010-02-18 09:30:00,27.42,27.56,27.37,27.46,32300.0,19.3482,19.447,19.3129,19.3764,32300.0
2010-02-18 09:40:00,27.46,27.63,27.46,27.63,32200.0,19.3764,19.4964,19.3764,19.4964,32200.0
2010-02-18 09:50:00,27.63,27.66,27.57,27.58,42500.0,19.4964,19.5175,19.454,19.4611,42500.0
2010-02-18 10:00:00,27.57,27.6,27.5,27.54,72500.0,19.454,19.4752,19.4046,19.4329,72500.0
2010-02-18 10:10:00,27.54,27.56,27.49,27.51,54000.0,19.4329,19.447,19.3976,19.4117,54000.0
2010-02-18 10:20:00,27.5,27.51,27.4,27.42,47600.0,19.4046,19.4117,19.3341,19.3482,47600.0
2010-02-18 10:30:00,27.41,27.44,27.36,27.41,62000.0,19.3411,19.3623,19.3058,19.3411,62000.0
2010-02-18 10:40:00,27.4,27.44,27.39,27.4,56200.0,19.3341,19.3623,19.327,19.3341,56200.0
2010-02-18 10:50:00,27.39,27.41,27.36,27.36,54800.0,19.327,19.3411,19.3058,19.3058,54800.0
2010-02-18 11:00:00,27.36,27.39,27.34,27.35,31700.0,19.3058,19.327,19.2917,19.2988,31700.0
2010-02-18 11:10:00,27.35,27.42,27.34,27.41,39400.0,19.2988,19.3482,19.2917,19.3411,39400.0
2010-02-18 11:20:00,27.4,27.46,27.4,27.44,39600.0,19.3341,19.3764,19.3341,19.3623,39600.0
2010-02-18 11:30:00,27.44,27.46,27.41,27.45,27400.0,19.3623,19.3764,19.3411,19.3694,27400.0
2010-02-18 11:40:00,27.45,27.48,27.44,27.46,23700.0,19.3694,19.3905,19.3623,19.3764,23700.0
2010-02-18 11:50:00,27.45,27.45,27.4,27.41,19400.0,19.3694,19.3694,19.3341,19.3411,19400.0
2010-02-18 12:00:00,27.42,27.42,27.4,27.4,16900.0,19.3482,19.3482,19.3341,19.3341,16900.0
2010-02-18 12:10:00,27.4,27.42,27.38,27.41,23700.0,19.3341,19.3482,19.32,19.3411,23700.0
2010-02-18 12:20:00,27.42,27.42,27.38,27.39,22200.0,19.3482,19.3482,19.32,19.327,22200.0
2010-02-18 12:30:00,27.4,27.4,27.39,27.39,11300.0,19.3341,19.3341,19.327,19.327,11300.0
2010-02-18 12:40:00,27.4,27.4,27.39,27.4,8100.0,19.3341,19.3341,19.327,19.3341,8100.0
2010-02-18 12:50:00,27.4,27.4,27.39,27.4,12400.0,19.3341,19.3341,19.327,19.3341,12400.0
2010-02-18 13:00:00,27.4,27.44,27.39,27.42,16100.0,19.3341,19.3623,19.327,19.3482,16100.0
2010-02-18 13:10:00,27.42,27.44,27.41,27.43,25700.0,19.3482,19.3623,19.3411,19.3552,25700.0
2010-02-18 13:20:00,27.44,27.45,27.41,27.42,37400.0,19.3623,19.3694,19.3411,19.3482,37400.0
2010-02-18 13:30:00,27.43,27.45,27.42,27.42,27200.0,19.3552,19.3694,19.3482,19.3482,27200.0
2010-02-18 13:40:00,27.42,27.46,27.42,27.45,34400.0,19.3482,19.3764,19.3482,19.3694,34400.0
2010-02-18 13:50:00,27.44,27.48,27.44,27.48,22200.0,19.3623,19.3905,19.3623,19.3905,22200.0
2010-02-18 14:00:00,27.46,27.48,27.45,27.48,12100.0,19.3764,19.3905,19.3694,19.3905,12100.0
2010-02-18 14:10:00,27.48,27.56,27.47,27.55,46800.0,19.3905,19.447,19.3835,19.4399,46800.0
2010-02-18 14:20:00,27.55,27.55,27.51,27.53,40500.0,19.4399,19.4399,19.4117,19.4258,40500.0
2010-02-18 14:30:00,27.54,27.56,27.52,27.54,43600.0,19.4329,19.447,19.4187,19.4329,43600.0
2010-02-18 14:40:00,27.54,27.65,27.53,27.62,228400.0,19.4329,19.5105,19.4258,19.4893,228400.0
2010-02-18 14:50:00,27.62,27.68,27.61,27.68,109700.0,19.4893,19.5316,19.4823,19.5316,109700.0
2010-02-18 15:00:00,27.68,27.71,27.66,27.71,115300.0,19.5316,19.5528,19.5175,19.5528,115300.0
2010-02-18 15:10:00,27.7,27.71,27.66,27.68,85500.0,19.5458,19.5528,19.5175,19.5316,85500.0
2010-02-18 15:20:00,27.69,27.7,27.67,27.7,74700.0,19.5387,19.5458,19.5246,19.5458,74700.0
2010-02-18 15:30:00,27.7,27.7,27.66,27.66,61900.0,19.5458,19.5458,19.5175,19.5175,61900.0
2010-02-18 15:40:00,27.67,27.69,27.65,27.67,100200.0,19.5246,19.5387,19.5105,19.5246,100200.0
2010-02-18 15:50:00,27.67,27.68,27.63,27.64,167200.0,19.5246,19.5316,19.4964,19.5034,167200.0
2010-02-19 09:30:00,27.6,27.69,27.6,27.66,268900.0,19.4752,19.5387,19.4752,19.5175,268900.0
2010-02-19 09:40:00,27.65,27.68,27.51,27.57,47400.0,19.5105,19.5316,19.4117,19.454,47400.0
2010-02-19 09:50:00,27.58,27.63,27.51,27.51,27600.0,19.4611,19.4964,19.4117,19.4117,27600.0
2010-02-19 10:00:00,27.51,27.57,27.47,27.56,34000.0,19.4117,19.454,19.3835,19.447,34000.0
2010-02-19 10:10:00,27.55,27.64,27.54,27.63,29200.0,19.4399,19.5034,19.4329,19.4964,29200.0
2010-02-19 10:20:00,27.64,27.74,27.63,27.73,39000.0,19.5034,19.574,19.4964,19.5669,39000.0
2010-02-19 10:30:00,27.73,27.74,27.69,27.73,58900.0,19.5669,19.574,19.5387,19.5669,58900.0
2010-02-19 10:40:00,27.73,27.74,27.69,27.7,49700.0,19.5669,19.574,19.5387,19.5458,49700.0
2010-02-19 10:50:00,27.7,27.72,27.69,27.71,33600.0,19.5458,19.5599,19.5387,19.5528,33600.0
2010-02-19 11:00:00,27.7,27.73,27.69,27.73,34300.0,19.5458,19.5669,19.5387,19.5669,34300.0
2010-02-19 11:10:00,27.72,27.86,27.7,27.86,73000.0,19.5599,19.6587,19.5458,19.6587,73000.0
2010-02-19 11:20:00,27.85,27.91,27.85,27.91,39800.0,19.6516,19.6939,19.6516,19.6939,39800.0
2010-02-19 11:30:00,27.92,27.93,27.85,27.93,43700.0,19.701,19.7081,19.6516,19.7081,43700.0
2010-02-19 11:40:00,27.93,28.02,27.92,28.0,74900.0,19.7081,19.7716,19.701,19.7574,74900.0
2010-02-19 11:50:00,28.0,28.12,28.0,28.1,57800.0,19.7574,19.8421,19.7574,19.828,57800.0
2010-02-19 12:00:00,28.1,28.21,28.1,28.17,74000.0,19.828,19.9056,19.828,19.8774,74000.0
2010-02-19 12:10:00,28.17,28.22,28.17,28.22,50000.0,19.8774,19.9127,19.8774,19.9127,50000.0
2010-02-19 12:20:00,28.22,28.27,28.21,28.22,38800.0,19.9127,19.948,19.9056,19.9127,38800.0
2010-02-19 12:30:00,28.22,28.24,28.18,28.19,34000.0,19.9127,19.9268,19.8845,19.8915,34000.0
2010-02-19 12:40:00,28.19,28.24,28.18,28.24,27500.0,19.8915,19.9268,19.8845,19.9268,27500.0
2010-02-19 12:50:00,28.24,28.27,28.23,28.26,31000.0,19.9268,19.948,19.9197,19.9409,31000.0
2010-02-19 13:00:00,28.26,28.26,28.22,28.23,37500.0,19.9409,19.9409,19.9127,19.9197,37500.0
2010-02-19 13:10:00,28.24,28.25,28.2,28.24,36500.0,19.9268,19.9339,19.8986,19.9268,36500.0
2010-02-19 13:20:00,28.24,28.25,28.21,28.22,35800.0,19.9268,19.9339,19.9056,19.9127,35800.0
2010-02-19 13:30:00,28.21,28.24,28.2,28.24,39600.0,19.9056,19.9268,19.8986,19.9268,39600.0
2010-02-19 13:40:00,28.23,28.26,28.23,28.24,47200.0,19.9197,19.9409,19.9197,19.9268,47200.0
2010-02-19 13:50:00,28.24,28.25,28.2,28.22,61100.0,19.9268,19.9339,19.8986,19.9127,61100.0
2010-02-19 14:00:00,28.23,28.25,28.22,28.24,49000.0,19.9197,19.9339,19.9127,19.9268,49000.0
2010-02-19 14:10:00,28.24,28.27,28.24,28.25,73000.0,19.9268,19.948,19.9268,19.9339,73000.0
2010-02-19 14:20:00,28.25,28.26,28.21,28.22,53300.0,19.9339,19.9409,19.9056,19.9127,53300.0
2010-02-19 14:30:00,28.22,28.23,28.22,28.22,52600.0,19.9127,19.9197,19.9127,19.9127,52600.0
2010-02-19 14:40:00,28.22,28.22,28.12,28.14,112000.0,19.9127,19.9127,19.8421,19.8562,112000.0
2010-02-19 14:50:00,28.14,28.14,28.13,28.14,55400.0,19.8562,19.8562,19.8492,19.8562,55400.0
2010-02-19 15:00:00,28.14,28.14,28.12,28.13,50200.0,19.8562,19.8562,19.8421,19.8492,50200.0
2010-02-19 15:10:00,28.12,28.13,28.06,28.08,76800.0,19.8421,19.8492,19.7998,19.8139,76800.0
2010-02-19 15:20:00,28.08,28.12,28.08,28.12,76900.0,19.8139,19.8421,19.8139,19.8421,76900.0
2010-02-19 15:30:00,28.12,28.14,28.1,28.1,129600.0,19.8421,19.8562,19.828,19.828,129600.0
2010-02-19 15:40:00,28.11,28.17,28.1,28.14,144500.0,19.8351,19.8774,19.828,19.8562,144500.0
2010-02-19 15:50:00,28.15,28.15,28.04,28.05,430500.0,19.8633,19.8633,19.7857,19.7927,430500.0
2010-02-22 09:30:00,28.3,28.34,28.2,28.26,62800.0,19.9691,19.9974,19.8986,19.9409,62800.0
2010-02-22 09:40:00,28.25,28.25,28.08,28.13,29100.0,19.9339,19.9339,19.8139,19.8492,29100.0
2010-02-22 09:50:00,28.13,28.13,27.98,27.98,69100.0,19.8492,19.8492,19.7433,19.7433,69100.0
2010-02-22 10:00:00,27.98,28.06,27.92,28.03,130300.0,19.7433,19.7998,19.701,19.7786,130300.0
2010-02-22 10:10:00,28.03,28.16,28.03,28.12,42900.0,19.7786,19.8703,19.7786,19.8421,42900.0
2010-02-22 10:20:00,28.12,28.2,28.11,28.13,69200.0,19.8421,19.8986,19.8351,19.8492,69200.0
2010-02-22 10:30:00,28.14,28.2,28.13,28.16,28600.0,19.8562,19.8986,19.8492,19.8703,28600.0
2010-02-22 10:40:00,28.16,28.22,28.15,28.17,85200.0,19.8703,19.9127,19.8633,19.8774,85200.0
2010-02-22 10:50:00,28.17,28.2,28.14,28.18,66600.0,19.8774,19.8986,19.8562,19.8845,66600.0
2010-02-22 11:00:00,28.17,28.23,28.16,28.16,90400.0,19.8774,19.9197,19.8703,19.8703,90400.0
2010-02-22 11:10:00,28.17,28.18,28.15,28.18,27300.0,19.8774,19.8845,19.8633,19.8845,27300.0
2010-02-22 11:20:00,28.18,28.19,28.15,28.18,35900.0,19.8845,19.8915,19.8633,19.8845,35900.0
2010-02-22 11:30:00,28.19,28.21,28.15,28.16,31200.0,19.8915,19.9056,19.8633,19.8703,31200.0
2010-02-22 11:40:00,28.16,28.19,28.15,28.16,44500.0,19.8703,19.8915,19.8633,19.8703,44500.0
2010-02-22 11:50:00,28.16,28.17,28.1,28.1,50500.0,19.8703,19.8774,19.828,19.828,50500.0
2010-02-22 12:00:00,28.1,28.11,28.07,28.08,44300.0,19.828,19.8351,19.8068,19.8139,44300.0
2010-02-22 12:10:00,28.08,28.11,28.08,28.11,24500.0,19.8139,19.8351,19.8139,19.8351,24500.0
2010-02-22 12:20:00,28.12,28.12,28.07,28.08,23400.0,19.8421,19.8421,19.8068,19.8139,23400.0
2010-02-22 12:30:00,28.08,28.15,28.07,28.13,23100.0,19.8139,19.8633,19.8068,19.8492,23100.0
2010-02-22 12:40:00,28.13,28.15,28.12,28.12,33000.0,19.8492,19.8633,19.8421,19.8421,33000.0
2010-02-22 12:50:00,28.12,28.13,28.1,28.13,22200.0,19.8421,19.8492,19.828,19.8492,22200.0
2010-02-22 13:00:00,28.12,28.14,28.11,28.12,30100.0,19.8421,19.8562,19.8351,19.8421,30100.0
2010-02-22 13:10:00,28.12,28.13,28.09,28.1,32400.0,19.8421,19.8492,19.821,19.828,32400.0
2010-02-22 13:20:00,28.1,28.11,28.09,28.11,26100.0,19.828,19.8351,19.821,19.8351,26100.0
2010-02-22 13:30:00,28.1,28.11,28.1,28.11,21800.0,19.828,19.8351,19.828,19.8351,21800.0
2010-02-22 13:40:00,28.11,28.17,28.1,28.14,45300.0,19.8351,19.8774,19.828,19.8562,45300.0
2010-02-22 13:50:00,28.14,28.15,28.1,28.11,22800.0,19.8562,19.8633,19.828,19.8351,22800.0
2010-02-22 14:00:00,28.11,28.14,28.1,28.12,23800.0,19.8351,19.8562,19.828,19.8421,23800.0
2010-02-22 14:10:00,28.13,28.15,28.12,28.14,34900.0,19.8492,19.8633,19.8421,19.8562,34900.0
2010-02-22 14:20:00,28.14,28.18,28.14,28.15,52000.0,19.8562,19.8845,19.8562,19.8633,52000.0
2010-02-22 14:30:00,28.15,28.15,28.11,28.13,32300.0,19.8633,19.8633,19.8351,19.8492,32300.0
2010-02-22 14:40:00,28.12,28.14,28.09,28.1,60700.0,19.8421,19.8562,19.821,19.828,60700.0
2010-02-22 14:50:00,28.1,28.1,28.03,28.03,80700.0,19.828,19.828,19.7786,19.7786,80700.0
2010-02-22 15:00:00,28.04,28.09,28.02,28.06,102000.0,19.7857,19.821,19.7716,19.7998,102000.0
2010-02-22 15:10:00,28.07,28.09,28.06,28.08,55500.0,19.8068,19.821,19.7998,19.8139,55500.0
2010-02-22 15:20:00,28.07,28.08,28.07,28.08,35200.0,19.8068,19.8139,19.8068,19.8139,35200.0
2010-02-22 15:30:00,28.08,28.08,28.07,28.08,49700.0,19.8139,19.8139,19.8068,19.8139,49700.0
2010-02-22 15:40:00,28.08,28.08,28.0,28.01,139400.0,19.8139,19.8139,19.7574,19.7645,139400.0
2010-02-22 15:50:00,28.01,28.02,27.97,27.99,270900.0,19.7645,19.7716,19.7363,19.7504,270900.0
2010-02-23 09:30:00,28.0,28.05,27.9,28.02,33900.0,19.7574,19.7927,19.6869,19.7716,33900.0
2010-02-23 09:40:00,28.02,28.15,28.01,28.06,34200.0,19.7716,19.8633,19.7645,19.7998,34200.0
2010-02-23 09:50:00,28.06,28.09,27.96,27.97,58900.0,19.7998,19.821,19.7292,19.7363,58900.0
2010-02-23 10:00:00,27.97,27.98,27.77,27.81,98600.0,19.7363,19.7433,19.5952,19.6234,98600.0
2010-02-23 10:10:00,27.8,27.8,27.59,27.66,92700.0,19.6163,19.6163,19.4681,19.5175,92700.0
2010-02-23 10:20:00,27.7,27.71,27.64,27.67,65500.0,19.5458,19.5528,19.5034,19.5246,65500.0
2010-02-23 10:30:00,27.67,27.76,27.64,27.76,46800.0,19.5246,19.5881,19.5034,19.5881,46800.0
2010-02-23 10:40:00,27.76,27.76,27.69,27.7,42700.0,19.5881,19.5881,19.5387,19.5458,42700.0
2010-02-23 10:50:00,27.7,27.73,27.68,27.69,40500.0,19.5458,19.5669,19.5316,19.5387,40500.0
2010-02-23 11:00:00,27.69,27.73,27.67,27.68,31600.0,19.5387,19.5669,19.5246,19.5316,31600.0
2010-02-23 11:10:00,27.68,27.69,27.65,27.65,37900.0,19.5316,19.5387,19.5105,19.5105,37900.0
2010-02-23 11:20:00,27.66,27.72,27.65,27.68,39600.0,19.5175,19.5599,19.5105,19.5316,39600.0
2010-02-23 11:30:00,27.67,27.74,27.66,27.72,27600.0,19.5246,19.574,19.5175,19.5599,27600.0
2010-02-23 11:40:00,27.72,27.72,27.69,27.7,16300.0,19.5599,19.5599,19.5387,19.5458,16300.0
2010-02-23 11:50:00,27.69,27.71,27.66,27.67,56700.0,19.5387,19.5528,19.5175,19.5246,56700.0
2010-02-23 12:00:00,27.67,27.69,27.64,27.68,29800.0,19.5246,19.5387,19.5034,19.5316,29800.0
2010-02-23 12:10:00,27.67,27.69,27.66,27.66,28200.0,19.5246,19.5387,19.5175,19.5175,28200.0
2010-02-23 12:20:00,27.66,27.67,27.6,27.61,35700.0,19.5175,19.5246,19.4752,19.4823,35700.0
2010-02-23 12:30:00,27.62,27.68,27.61,27.68,38900.0,19.4893,19.5316,19.4823,19.5316,38900.0
2010-02-23 12:40:00,27.68,27.69,27.64,27.67,37600.0,19.5316,19.5387,19.5034,19.5246,37600.0
2010-02-23 12:50:00,27.67,27.68,27.64,27.66,35700.0,19.5246,19.5316,19.5034,19.5175,35700.0
2010-02-23 13:00:00,27.67,27.68,27.63,27.63,26100.0,19.5246,19.5316,19.4964,19.4964,26100.0
2010-02-23 13:10:00,27.63,27.64,27.61,27.62,34200.0,19.4964,19.5034,19.4823,19.4893,34200.0
2010-02-23 13:20:00,27.62,27.67,27.62,27.67,19600.0,19.4893,19.5246,19.4893,19.5246,19600.0
2010-02-23 13:30:00,27.67,27.67,27.61,27.64,31300.0,19.5246,19.5246,19.4823,19.5034,31300.0
2010-02-23 13:40:00,27.64,27.65,27.58,27.61,54500.0,19.5034,19.5105,19.4611,19.4823,54500.0
2010-02-23 13:50:00,27.61,27.62,27.6,27.61,16400.0,19.4823,19.4893,19.4752,19.4823,16400.0
2010-02-23 14:00:00,27.6,27.63,27.58,27.61,65900.0,19.4752,19.4964,19.4611,19.4823,65900.0
2010-02-23 14:10:00,27.61,27.67,27.61,27.61,45700.0,19.4823,19.5246,19.4823,19.4823,45700.0
2010-02-23 14:20:00,27.61,27.66,27.6,27.62,57200.0,19.4823,19.5175,19.4752,19.4893,57200.0
2010-02-23 14:30:00,27.62,27.66,27.59,27.66,51800.0,19.4893,19.5175,19.4681,19.5175,51800.0
2010-02-23 14:40:00,27.65,27.72,27.65,27.68,34000.0,19.5105,19.5599,19.5105,19.5316,34000.0
2010-02-23 14:50:00,27.68,27.74,27.68,27.69,44200.0,19.5316,19.574,19.5316,19.5387,44200.0
2010-02-23 15:00:00,27.68,27.73,27.68,27.71,58300.0,19.5316,19.5669,19.5316,19.5528,58300.0
2010-02-23 15:10:00,27.71,27.75,27.69,27.73,60000.0,19.5528,19.581,19.5387,19.5669,60000.0
2010-02-23 15:20:00,27.72,27.73,27.71,27.73,43500.0,19.5599,19.5669,19.5528,19.5669,43500.0
2010-02-23 15:30:00,27.73,27.73,27.68,27.69,75700.0,19.5669,19.5669,19.5316,19.5387,75700.0
2010-02-23 15:40:00,27.7,27.7,27.67,27.67,74700.0,19.5458,19.5458,19.5246,19.5246,74700.0
2010-02-23 15:50:00,27.67,27.7,27.59,27.67,331300.0,19.5246,19.5458,19.4681,19.5246,331300.0
2010-02-24 09:30:00,27.81,27.83,27.7,27.72,23600.0,19.6234,19.6375,19.5458,19.5599,23600.0
2010-02-24 09:40:00,27.72,27.72,27.57,27.71,28800.0,19.5599,19.5599,19.454,19.5528,28800.0
2010-02-24 09:50:00,27.71,27.73,27.61,27.63,28200.0,19.5528,19.5669,19.4823,19.4964,28200.0
2010-02-24 10:00:00,27.62,27.68,27.53,27.54,57100.0,19.4893,19.5316,19.4258,19.4329,57100.0
2010-02-24 10:10:00,27.54,27.57,27.48,27.54,44800.0,19.4329,19.454,19.3905,19.4329,44800.0
2010-02-24 10:20:00,27.54,27.6,27.47,27.58,22300.0,19.4329,19.4752,19.3835,19.4611,22300.0
2010-02-24 10:30:00,27.58,27.76,27.55,27.75,39200.0,19.4611,19.5881,19.4399,19.581,39200.0
2010-02-24 10:40:00,27.75,27.87,27.67,27.85,42500.0,19.581,19.6657,19.5246,19.6516,42500.0
2010-02-24 10:50:00,27.84,27.86,27.79,27.82,26800.0,19.6445,19.6587,19.6093,19.6304,26800.0
2010-02-24 11:00:00,27.83,27.89,27.82,27.86,27100.0,19.6375,19.6798,19.6304,19.6587,27100.0
2010-02-24 11:10:00,27.86,27.86,27.83,27.86,24900.0,19.6587,19.6587,19.6375,19.6587,24900.0
2010-02-24 11:20:00,27.85,27.89,27.83,27.88,35600.0,19.6516,19.6798,19.6375,19.6728,35600.0
2010-02-24 11:30:00,27.88,27.9,27.83,27.85,30500.0,19.6728,19.6869,19.6375,19.6516,30500.0
2010-02-24 11:40:00,27.85,27.87,27.77,27.77,28400.0,19.6516,19.6657,19.5952,19.5952,28400.0
2010-02-24 11:50:00,27.78,27.81,27.74,27.8,56900.0,19.6022,19.6234,19.574,19.6163,56900.0
2010-02-24 12:00:00,27.8,27.81,27.76,27.78,16900.0,19.6163,19.6234,19.5881,19.6022,16900.0
2010-02-24 12:10:00,27.78,27.82,27.78,27.82,28000.0,19.6022,19.6304,19.6022,19.6304,28000.0
2010-02-24 12:20:00,27.82,27.82,27.77,27.77,26600.0,19.6304,19.6304,19.5952,19.5952,26600.0
2010-02-24 12:30:00,27.77,27.81,27.77,27.79,13800.0,19.5952,19.6234,19.5952,19.6093,13800.0
2010-02-24 12:40:00,27.79,27.83,27.79,27.81,26900.0,19.6093,19.6375,19.6093,19.6234,26900.0
2010-02-24 12:50:00,27.81,27.82,27.76,27.78,24200.0,19.6234,19.6304,19.5881,19.6022,24200.0
2010-02-24 13:00:00,27.78,27.81,27.78,27.81,13600.0,19.6022,19.6234,19.6022,19.6234,13600.0
2010-02-24 13:10:00,27.8,27.87,27.77,27.86,35800.0,19.6163,19.6657,19.5952,19.6587,35800.0
2010-02-24 13:20:00,27.85,27.85,27.83,27.85,11600.0,19.6516,19.6516,19.6375,19.6516,11600.0
2010-02-24 13:30:00,27.85,27.87,27.84,27.87,18800.0,19.6516,19.6657,19.6445,19.6657,18800.0
2010-02-24 13:40:00,27.86,27.87,27.82,27.85,16400.0,19.6587,19.6657,19.6304,19.6516,16400.0
2010-02-24 13:50:00,27.85,27.88,27.85,27.88,22300.0,19.6516,19.6728,19.6516,19.6728,22300.0
2010-02-24 14:00:00,27.88,27.9,27.87,27.87,40800.0,19.6728,19.6869,19.6657,19.6657,40800.0
2010-02-24 14:10:00,27.86,27.88,27.85,27.88,28700.0,19.6587,19.6728,19.6516,19.6728,28700.0
2010-02-24 14:20:00,27.88,27.88,27.84,27.86,43900.0,19.6728,19.6728,19.6445,19.6587,43900.0
2010-02-24 14:30:00,27.86,27.86,27.78,27.84,54900.0,19.6587,19.6587,19.6022,19.6445,54900.0
2010-02-24 14:40:00,27.83,27.88,27.81,27.88,44000.0,19.6375,19.6728,19.6234,19.6728,44000.0
2010-02-24 14:50:00,27.87,27.87,27.84,27.86,50400.0,19.6657,19.6657,19.6445,19.6587,50400.0
2010-02-24 15:00:00,27.86,27.88,27.84,27.85,109600.0,19.6587,19.6728,19.6445,19.6516,109600.0
2010-02-24 15:10:00,27.85,27.9,27.84,27.86,44600.0,19.6516,19.6869,19.6445,19.6587,44600.0
2010-02-24 15:20:00,27.87,27.91,27.86,27.9,50500.0,19.6657,19.6939,19.6587,19.6869,50500.0
2010-02-24 15:30:00,27.9,27.97,27.88,27.97,82800.0,19.6869,19.7363,19.6728,19.7363,82800.0
2010-02-24 15:40:00,27.97,28.03,27.96,28.03,114000.0,19.7363,19.7786,19.7292,19.7786,114000.0
2010-02-24 15:50:00,28.03,28.07,28.02,28.05,291600.0,19.7786,19.8068,19.7716,19.7927,291600.0
2010-02-25 09:30:00,27.78,27.78,27.66,27.72,54900.0,19.6022,19.6022,19.5175,19.5599,54900.0
2010-02-25 09:40:00,27.68,27.75,27.56,27.61,32500.0,19.5316,19.581,19.447,19.4823,32500.0
2010-02-25 09:50:00,27.61,27.71,27.6,27.71,28000.0,19.4823,19.5528,19.4752,19.5528,28000.0
2010-02-25 10:00:00,27.69,27.72,27.6,27.62,38800.0,19.5387,19.5599,19.4752,19.4893,38800.0
2010-02-25 10:10:00,27.62,27.71,27.59,27.68,36000.0,19.4893,19.5528,19.4681,19.5316,36000.0
2010-02-25 10:20:00,27.68,27.76,27.67,27.76,33400.0,19.5316,19.5881,19.5246,19.5881,33400.0
2010-02-25 10:30:00,27.76,27.77,27.68,27.69,34800.0,19.5881,19.5952,19.5316,19.5387,34800.0
2010-02-25 10:40:00,27.7,27.76,27.69,27.72,28400.0,19.5458,19.5881,19.5387,19.5599,28400.0
2010-02-25 10:50:00,27.73,27.74,27.63,27.64,25800.0,19.5669,19.574,19.4964,19.5034,25800.0
2010-02-25 11:00:00,27.64,27.7,27.63,27.69,32700.0,19.5034,19.5458,19.4964,19.5387,32700.0
2010-02-25 11:10:00,27.7,27.74,27.62,27.69,29800.0,19.5458,19.574,19.4893,19.5387,29800.0
2010-02-25 11:20:00,27.69,27.74,27.67,27.69,51300.0,19.5387,19.574,19.5246,19.5387,51300.0
2010-02-25 11:30:00,27.69,27.69,27.6,27.61,49800.0,19.5387,19.5387,19.4752,19.4823,49800.0
2010-02-25 11:40:00,27.61,27.67,27.6,27.67,35500.0,19.4823,19.5246,19.4752,19.5246,35500.0
2010-02-25 11:50:00,27.67,27.7,27.65,27.7,54100.0,19.5246,19.5458,19.5105,19.5458,54100.0
2010-02-25 12:00:00,27.69,27.72,27.67,27.72,48700.0,19.5387,19.5599,19.5246,19.5599,48700.0
2010-02-25 12:10:00,27.72,27.76,27.72,27.73,27500.0,19.5599,19.5881,19.5599,19.5669,27500.0
2010-02-25 12:20:00,27.72,27.75,27.69,27.72,27000.0,19.5599,19.581,19.5387,19.5599,27000.0
2010-02-25 12:30:00,27.72,27.76,27.71,27.75,27400.0,19.5599,19.5881,19.5528,19.581,27400.0
2010-02-25 12:40:00,27.75,27.78,27.72,27.75,50500.0,19.581,19.6022,19.5599,19.581,50500.0
2010-02-25 12:50:00,27.75,27.8,27.75,27.78,36600.0,19.581,19.6163,19.581,19.6022,36600.0
2010-02-25 13:00:00,27.78,27.82,27.76,27.77,34300.0,19.6022,19.6304,19.5881,19.5952,34300.0
2010-02-25 13:10:00,27.77,27.82,27.77,27.82,49000.0,19.5952,19.6304,19.5952,19.6304,49000.0
2010-02-25 13:20:00,27.81,27.83,27.78,27.79,43600.0,19.6234,19.6375,19.6022,19.6093,43600.0
2010-02-25 13:30:00,27.8,27.83,27.79,27.83,44200.0,19.6163,19.6375,19.6093,19.6375,44200.0
2010-02-25 13:40:00,27.83,27.86,27.81,27.85,62800.0,19.6375,19.6587,19.6234,19.6516,62800.0
2010-02-25 13:50:00,27.85,28.0,27.84,27.99,64200.0,19.6516,19.7574,19.6445,19.7504,64200.0
2010-02-25 14:00:00,27.99,28.05,27.95,27.95,103500.0,19.7504,19.7927,19.7222,19.7222,103500.0
2010-02-25 14:10:00,27.95,27.97,27.91,27.94,55300.0,19.7222,19.7363,19.6939,19.7151,55300.0
2010-02-25 14:20:00,27.94,28.01,27.94,27.95,103600.0,19.7151,19.7645,19.7151,19.7222,103600.0
2010-02-25 14:30:00,27.96,28.03,27.95,27.98,60300.0,19.7292,19.7786,19.7222,19.7433,60300.0
2010-02-25 14:40:00,27.97,28.07,27.96,27.98,64100.0,19.7363,19.8068,19.7292,19.7433,64100.0
2010-02-25 14:50:00,27.97,28.01,27.97,28.0,51500.0,19.7363,19.7645,19.7363,19.7574,51500.0
2010-02-25 15:00:00,27.99,28.1,27.98,28.06,90600.0,19.7504,19.828,19.7433,19.7998,90600.0
2010-02-25 15:10:00,28.07,28.09,28.01,28.01,67300.0,19.8068,19.821,19.7645,19.7645,67300.0
2010-02-25 15:20:00,28.01,28.07,28.0,28.06,102100.0,19.7645,19.8068,19.7574,19.7998,102100.0
2010-02-25 15:30:00,28.06,28.09,28.02,28.06,86400.0,19.7998,19.821,19.7716,19.7998,86400.0
2010-02-25 15:40:00,28.06,28.15,28.06,28.11,112200.0,19.7998,19.8633,19.7998,19.8351,112200.0
2010-02-25 15:50:00,28.1,28.13,28.06,28.13,131000.0,19.828,19.8492,19.7998,19.8492,131000.0
2010-02-26 09:30:00,28.21,28.25,28.19,28.23,33600.0,19.9056,19.9339,19.8915,19.9197,33600.0
2010-02-26 09:40:00,28.23,28.38,28.21,28.28,59600.0,19.9197,20.0256,19.9056,19.955,59600.0
2010-02-26 09:50:00,28.27,28.41,28.24,28.29,34000.0,19.948,20.0468,19.9268,19.9621,34000.0
2010-02-26 10:00:00,28.28,28.34,28.12,28.2,89500.0,19.955,19.9974,19.8421,19.8986,89500.0
2010-02-26 10:10:00,28.19,28.24,28.18,28.22,50600.0,19.8915,19.9268,19.8845,19.9127,50600.0
2010-02-26 10:20:00,28.22,28.35,28.2,28.34,37300.0,19.9127,20.0044,19.8986,19.9974,37300.0
2010-02-26 10:30:00,28.34,28.44,28.32,28.43,55400.0,19.9974,20.0679,19.9832,20.0609,55400.0
2010-02-26 10:40:00,28.43,28.43,28.32,28.33,26600.0,20.0609,20.0609,19.9832,19.9903,26600.0
2010-02-26 10:50:00,28.33,28.37,28.28,28.29,26400.0,19.9903,20.0185,19.955,19.9621,26400.0
2010-02-26 11:00:00,28.29,28.36,28.27,28.35,26200.0,19.9621,20.0115,19.948,20.0044,26200.0
2010-02-26 11:10:00,28.36,28.38,28.31,28.34,33600.0,20.0115,20.0256,19.9762,19.9974,33600.0
2010-02-26 11:20:00,28.33,28.37,28.31,28.36,40500.0,19.9903,20.0185,19.9762,20.0115,40500.0
2010-02-26 11:30:00,28.35,28.35,28.31,28.31,39200.0,20.0044,20.0044,19.9762,19.9762,39200.0
2010-02-26 11:40:00,28.31,28.31,28.23,28.23,48100.0,19.9762,19.9762,19.9197,19.9197,48100.0
2010-02-26 11:50:00,28.24,28.25,28.21,28.25,18900.0,19.9268,19.9339,19.9056,19.9339,18900.0
2010-02-26 12:00:00,28.25,28.26,28.19,28.2,22700.0,19.9339,19.9409,19.8915,19.8986,22700.0
2010-02-26 12:10:00,28.18,28.24,28.18,28.23,18600.0,19.8845,19.9268,19.8845,19.9197,18600.0
2010-02-26 12:20:00,28.23,28.25,28.2,28.23,15700.0,19.9197,19.9339,19.8986,19.9197,15700.0
2010-02-26 12:30:00,28.23,28.24,28.16,28.2,14900.0,19.9197,19.9268,19.8703,19.8986,14900.0
2010-02-26 12:40:00,28.19,28.22,28.16,28.16,18400.0,19.8915,19.9127,19.8703,19.8703,18400.0
2010-02-26 12:50:00,28.15,28.18,28.11,28.18,17200.0,19.8633,19.8845,19.8351,19.8845,17200.0
2010-02-26 13:00:00,28.18,28.18,28.13,28.13,13800.0,19.8845,19.8845,19.8492,19.8492,13800.0
2010-02-26 13:10:00,28.13,28.15,28.13,28.13,10200.0,19.8492,19.8633,19.8492,19.8492,10200.0
2010-02-26 13:20:00,28.14,28.17,28.13,28.16,20300.0,19.8562,19.8774,19.8492,19.8703,20300.0
2010-02-26 13:30:00,28.17,28.18,28.13,28.14,33700.0,19.8774,19.8845,19.8492,19.8562,33700.0
2010-02-26 13:40:00,28.15,28.17,28.12,28.14,21600.0,19.8633,19.8774,19.8421,19.8562,21600.0
2010-02-26 13:50:00,28.15,28.18,28.14,28.16,27400.0,19.8633,19.8845,19.8562,19.8703,27400.0
2010-02-26 14:00:00,28.16,28.17,28.13,28.15,22100.0,19.8703,19.8774,19.8492,19.8633,22100.0
2010-02-26 14:10:00,28.16,28.17,28.13,28.13,19900.0,19.8703,19.8774,19.8492,19.8492,19900.0
2010-02-26 14:20:00,28.14,28.17,28.12,28.15,23100.0,19.8562,19.8774,19.8421,19.8633,23100.0
2010-02-26 14:30:00,28.16,28.17,28.13,28.13,24600.0,19.8703,19.8774,19.8492,19.8492,24600.0
2010-02-26 14:40:00,28.14,28.15,28.13,28.13,24100.0,19.8562,19.8633,19.8492,19.8492,24100.0
2010-02-26 14:50:00,28.14,28.17,28.13,28.16,23600.0,19.8562,19.8774,19.8492,19.8703,23600.0
2010-02-26 15:00:00,28.17,28.18,28.11,28.13,40100.0,19.8774,19.8845,19.8351,19.8492,40100.0
2010-02-26 15:10:00,28.13,28.16,28.12,28.13,56400.0,19.8492,19.8703,19.8421,19.8492,56400.0
2010-02-26 15:20:00,28.14,28.18,28.13,28.15,44900.0,19.8562,19.8845,19.8492,19.8633,44900.0
2010-02-26 15:30:00,28.15,28.17,28.13,28.14,60900.0,19.8633,19.8774,19.8492,19.8562,60900.0
2010-02-26 15:40:00,28.14,28.19,28.12,28.19,97300.0,19.8562,19.8915,19.8421,19.8915,97300.0
2010-02-26 15:50:00,28.19,28.24,28.15,28.15,202800.0,19.8915,19.9268,19.8633,19.8633,202800.0
2010-03-01 09:30:00,28.33,28.53,28.32,28.53,50700.0,19.9903,20.1314,19.9832,20.1314,50700.0
2010-03-01 09:40:00,28.53,28.67,28.53,28.56,35100.0,20.1314,20.2302,20.1314,20.1526,35100.0
2010-03-01 09:50:00,28.57,28.59,28.53,28.55,44800.0,20.1597,20.1738,20.1314,20.1455,44800.0
2010-03-01 10:00:00,28.54,28.73,28.48,28.72,71500.0,20.1385,20.2726,20.0961,20.2655,71500.0
2010-03-01 10:10:00,28.72,28.83,28.72,28.8,111800.0,20.2655,20.3431,20.2655,20.3219,111800.0
2010-03-01 10:20:00,28.81,28.83,28.69,28.7,47000.0,20.329,20.3431,20.2443,20.2514,47000.0
2010-03-01 10:30:00,28.7,28.71,28.66,28.68,67500.0,20.2514,20.2584,20.2232,20.2373,67500.0
2010-03-01 10:40:00,28.69,28.73,28.65,28.69,25000.0,20.2443,20.2726,20.2161,20.2443,25000.0
2010-03-01 10:50:00,28.69,28.78,28.69,28.74,59200.0,20.2443,20.3078,20.2443,20.2796,59200.0
2010-03-01 11:00:00,28.74,28.82,28.72,28.81,28600.0,20.2796,20.3361,20.2655,20.329,28600.0
2010-03-01 11:10:00,28.81,28.84,28.73,28.74,60900.0,20.329,20.3502,20.2726,20.2796,60900.0
2010-03-01 11:20:00,28.75,28.75,28.72,28.75,25000.0,20.2867,20.2867,20.2655,20.2867,25000.0
2010-03-01 11:30:00,28.75,28.76,28.74,28.75,37800.0,20.2867,20.2937,20.2796,20.2867,37800.0
2010-03-01 11:40:00,28.75,28.76,28.72,28.75,33500.0,20.2867,20.2937,20.2655,20.2867,33500.0
2010-03-01 11:50:00,28.75,28.77,28.74,28.77,33200.0,20.2867,20.3008,20.2796,20.3008,33200.0
2010-03-01 12:00:00,28.76,28.85,28.76,28.83,37900.0,20.2937,20.3572,20.2937,20.3431,37900.0
2010-03-01 12:10:00,28.83,28.84,28.79,28.82,15800.0,20.3431,20.3502,20.3149,20.3361,15800.0
2010-03-01 12:20:00,28.82,28.86,28.82,28.86,15400.0,20.3361,20.3643,20.3361,20.3643,15400.0
2010-03-01 12:30:00,28.86,28.88,28.85,28.86,25200.0,20.3643,20.3784,20.3572,20.3643,25200.0
2010-03-01 12:40:00,28.86,28.86,28.82,28.82,16900.0,20.3643,20.3643,20.3361,20.3361,16900.0
2010-03-01 12:50:00,28.82,28.83,28.76,28.78,32500.0,20.3361,20.3431,20.2937,20.3078,32500.0
2010-03-01 13:00:00,28.77,28.83,28.77,28.83,63500.0,20.3008,20.3431,20.3008,20.3431,63500.0
2010-03-01 13:10:00,28.83,28.88,28.82,28.82,28600.0,20.3431,20.3784,20.3361,20.3361,28600.0
2010-03-01 13:20:00,28.83,28.83,28.8,28.82,9700.0,20.3431,20.3431,20.3219,20.3361,9700.0
2010-03-01 13:30:00,28.81,28.84,28.8,28.84,17200.0,20.329,20.3502,20.3219,20.3502,17200.0
2010-03-01 13:40:00,28.84,28.89,28.83,28.89,19200.0,20.3502,20.3855,20.3431,20.3855,19200.0
2010-03-01 13:50:00,28.89,28.89,28.86,28.88,18800.0,20.3855,20.3855,20.3643,20.3784,18800.0
2010-03-01 14:00:00,28.88,28.89,28.86,28.88,15800.0,20.3784,20.3855,20.3643,20.3784,15800.0
2010-03-01 14:10:00,28.87,28.9,28.85,28.88,37600.0,20.3713,20.3925,20.3572,20.3784,37600.0
2010-03-01 14:20:00,28.88,28.88,28.85,28.86,13400.0,20.3784,20.3784,20.3572,20.3643,13400.0
2010-03-01 14:30:00,28.87,28.87,28.83,28.83,12800.0,20.3713,20.3713,20.3431,20.3431,12800.0
2010-03-01 14:40:00,28.83,28.87,28.83,28.84,41100.0,20.3431,20.3713,20.3431,20.3502,41100.0
2010-03-01 14:50:00,28.85,28.88,28.83,28.87,45000.0,20.3572,20.3784,20.3431,20.3713,45000.0
2010-03-01 15:00:00,28.87,28.89,28.8,28.82,56900.0,20.3713,20.3855,20.3219,20.3361,56900.0
2010-03-01 15:10:00,28.82,28.87,28.81,28.86,47200.0,20.3361,20.3713,20.329,20.3643,47200.0
2010-03-01 15:20:00,28.87,28.91,28.86,28.89,44400.0,20.3713,20.3996,20.3643,20.3855,44400.0
2010-03-01 15:30:00,28.89,28.9,28.85,28.85,40900.0,20.3855,20.3925,20.3572,20.3572,40900.0
2010-03-01 15:40:00,28.85,28.9,28.85,28.89,96700.0,20.3572,20.3925,20.3572,20.3855,96700.0
2010-03-01 15:50:00,28.89,28.9,28.88,28.9,145500.0,20.3855,20.3925,20.3784,20.3925,145500.0
2010-03-02 09:30:00,29.03,29.29,29.01,29.04,53700.0,20.4842,20.6677,20.4701,20.4913,53700.0
2010-03-02 09:40:00,29.06,29.13,29.03,29.11,49400.0,20.5054,20.5548,20.4842,20.5407,49400.0
2010-03-02 09:50:00,29.11,29.14,29.05,29.09,34300.0,20.5407,20.5619,20.4984,20.5266,34300.0
2010-03-02 10:00:00,29.09,29.23,29.09,29.21,47300.0,20.5266,20.6254,20.5266,20.6113,47300.0
2010-03-02 10:10:00,29.21,29.21,29.13,29.19,62000.0,20.6113,20.6113,20.5548,20.5971,62000.0
2010-03-02 10:20:00,29.2,29.26,29.18,29.2,146100.0,20.6042,20.6465,20.5901,20.6042,146100.0
2010-03-02 10:30:00,29.2,29.22,29.17,29.2,39900.0,20.6042,20.6183,20.583,20.6042,39900.0
2010-03-02 10:40:00,29.2,29.2,29.15,29.18,33800.0,20.6042,20.6042,20.5689,20.5901,33800.0
2010-03-02 10:50:00,29.18,29.2,29.16,29.16,25000.0,20.5901,20.6042,20.576,20.576,25000.0
2010-03-02 11:00:00,29.17,29.23,29.16,29.19,32800.0,20.583,20.6254,20.576,20.5971,32800.0
2010-03-02 11:10:00,29.18,29.23,29.17,29.21,41700.0,20.5901,20.6254,20.583,20.6113,41700.0
2010-03-02 11:20:00,29.21,29.24,29.19,29.21,21700.0,20.6113,20.6324,20.5971,20.6113,21700.0
2010-03-02 11:30:00,29.22,29.24,29.2,29.22,21800.0,20.6183,20.6324,20.6042,20.6183,21800.0
2010-03-02 11:40:00,29.22,29.22,29.2,29.2,13500.0,20.6183,20.6183,20.6042,20.6042,13500.0
2010-03-02 11:50:00,29.21,29.25,29.2,29.2,26400.0,20.6113,20.6395,20.6042,20.6042,26400.0
2010-03-02 12:00:00,29.2,29.2,29.14,29.16,59900.0,20.6042,20.6042,20.5619,20.576,59900.0
2010-03-02 12:10:00,29.16,29.19,29.14,29.14,32900.0,20.576,20.5971,20.5619,20.5619,32900.0
2010-03-02 12:20:00,29.15,29.17,29.14,29.17,43300.0,20.5689,20.583,20.5619,20.583,43300.0
2010-03-02 12:30:00,29.17,29.19,29.15,29.17,35700.0,20.583,20.5971,20.5689,20.583,35700.0
2010-03-02 12:40:00,29.17,29.19,29.15,29.19,11600.0,20.583,20.5971,20.5689,20.5971,11600.0
2010-03-02 12:50:00,29.19,29.21,29.18,29.2,17500.0,20.5971,20.6113,20.5901,20.6042,17500.0
2010-03-02 13:00:00,29.2,29.22,29.2,29.22,19900.0,20.6042,20.6183,20.6042,20.6183,19900.0
2010-03-02 13:10:00,29.21,29.25,29.21,29.24,18900.0,20.6113,20.6395,20.6113,20.6324,18900.0
2010-03-02 13:20:00,29.24,29.25,29.21,29.25,18000.0,20.6324,20.6395,20.6113,20.6395,18000.0
2010-03-02 13:30:00,29.24,29.25,29.22,29.24,11400.0,20.6324,20.6395,20.6183,20.6324,11400.0
2010-03-02 13:40:00,29.23,29.26,29.22,29.25,40700.0,20.6254,20.6465,20.6183,20.6395,40700.0
2010-03-02 13:50:00,29.26,29.3,29.25,29.27,33600.0,20.6465,20.6748,20.6395,20.6536,33600.0
2010-03-02 14:00:00,29.28,29.3,29.27,29.27,43000.0,20.6606,20.6748,20.6536,20.6536,43000.0
2010-03-02 14:10:00,29.28,29.31,29.27,29.3,43400.0,20.6606,20.6818,20.6536,20.6748,43400.0
2010-03-02 14:20:00,29.3,29.33,29.28,29.32,158200.0,20.6748,20.6959,20.6606,20.6889,158200.0
2010-03-02 14:30:00,29.33,29.33,29.27,29.3,56000.0,20.6959,20.6959,20.6536,20.6748,56000.0
2010-03-02 14:40:00,29.29,29.34,29.29,29.31,53000.0,20.6677,20.703,20.6677,20.6818,53000.0
2010-03-02 14:50:00,29.31,29.31,29.25,29.27,70400.0,20.6818,20.6818,20.6395,20.6536,70400.0
2010-03-02 15:00:00,29.27,29.29,29.23,29.26,70800.0,20.6536,20.6677,20.6254,20.6465,70800.0
2010-03-02 15:10:00,29.27,29.33,29.27,29.3,59100.0,20.6536,20.6959,20.6536,20.6748,59100.0
2010-03-02 15:20:00,29.3,29.33,29.28,29.29,78100.0,20.6748,20.6959,20.6606,20.6677,78100.0
2010-03-02 15:30:00,29.28,29.3,29.25,29.25,94600.0,20.6606,20.6748,20.6395,20.6395,94600.0
2010-03-02 15:40:00,29.25,29.3,29.24,29.3,88100.0,20.6395,20.6748,20.6324,20.6748,88100.0
2010-03-02 15:50:00,29.3,29.3,29.27,29.3,260500.0,20.6748,20.6748,20.6536,20.6748,260500.0
2010-03-03 09:30:00,29.3,29.32,29.11,29.15,97400.0,20.6748,20.6889,20.5407,20.5689,97400.0
2010-03-03 09:40:00,29.15,29.28,29.14,29.28,15800.0,20.5689,20.6606,20.5619,20.6606,15800.0
2010-03-03 09:50:00,29.28,29.33,29.28,29.32,24000.0,20.6606,20.6959,20.6606,20.6889,24000.0
2010-03-03 10:00:00,29.33,29.36,29.17,29.17,26600.0,20.6959,20.7171,20.583,20.583,26600.0
2010-03-03 10:10:00,29.17,29.29,29.13,29.29,12400.0,20.583,20.6677,20.5548,20.6677,12400.0
2010-03-03 10:20:00,29.3,29.32,29.23,29.24,13600.0,20.6748,20.6889,20.6254,20.6324,13600.0
2010-03-03 10:30:00,29.23,29.28,29.21,29.27,28200.0,20.6254,20.6606,20.6113,20.6536,28200.0
2010-03-03 10:40:00,29.28,29.31,29.28,29.3,22400.0,20.6606,20.6818,20.6606,20.6748,22400.0
2010-03-03 10:50:00,29.3,29.32,29.29,29.3,30500.0,20.6748,20.6889,20.6677,20.6748,30500.0
2010-03-03 11:00:00,29.31,29.41,29.29,29.37,49800.0,20.6818,20.7524,20.6677,20.7242,49800.0
2010-03-03 11:10:00,29.37,29.37,29.3,29.35,20700.0,20.7242,20.7242,20.6748,20.71,20700.0
2010-03-03 11:20:00,29.35,29.41,29.34,29.39,18800.0,20.71,20.7524,20.703,20.7383,18800.0
2010-03-03 11:30:00,29.39,29.44,29.39,29.44,42000.0,20.7383,20.7735,20.7383,20.7735,42000.0
2010-03-03 11:40:00,29.43,29.43,29.38,29.39,24800.0,20.7665,20.7665,20.7312,20.7383,24800.0
2010-03-03 11:50:00,29.38,29.38,29.33,29.35,37100.0,20.7312,20.7312,20.6959,20.71,37100.0
2010-03-03 12:00:00,29.35,29.36,29.3,29.3,31400.0,20.71,20.7171,20.6748,20.6748,31400.0
2010-03-03 12:10:00,29.31,29.31,29.29,29.3,8200.0,20.6818,20.6818,20.6677,20.6748,8200.0
2010-03-03 12:20:00,29.3,29.3,29.27,29.28,22600.0,20.6748,20.6748,20.6536,20.6606,22600.0
2010-03-03 12:30:00,29.28,29.29,29.2,29.2,49300.0,20.6606,20.6677,20.6042,20.6042,49300.0
2010-03-03 12:40:00,29.21,29.21,29.18,29.2,15900.0,20.6113,20.6113,20.5901,20.6042,15900.0
2010-03-03 12:50:00,29.2,29.23,29.18,29.21,16900.0,20.6042,20.6254,20.5901,20.6113,16900.0
2010-03-03 13:00:00,29.21,29.25,29.19,29.19,25700.0,20.6113,20.6395,20.5971,20.5971,25700.0
2010-03-03 13:10:00,29.2,29.22,29.16,29.21,12500.0,20.6042,20.6183,20.576,20.6113,12500.0
2010-03-03 13:20:00,29.22,29.27,29.22,29.25,8600.0,20.6183,20.6536,20.6183,20.6395,8600.0
2010-03-03 13:30:00,29.24,29.26,29.23,29.23,5200.0,20.6324,20.6465,20.6254,20.6254,5200.0
2010-03-03 13:40:00,29.23,29.24,29.21,29.23,11600.0,20.6254,20.6324,20.6113,20.6254,11600.0
2010-03-03 13:50:00,29.23,29.24,29.22,29.24,12500.0,20.6254,20.6324,20.6183,20.6324,12500.0
2010-03-03 14:00:00,29.24,29.26,29.23,29.24,15700.0,20.6324,20.6465,20.6254,20.6324,15700.0
2010-03-03 14:10:00,29.24,29.24,29.18,29.18,14200.0,20.6324,20.6324,20.5901,20.5901,14200.0
2010-03-03 14:20:00,29.18,29.18,29.13,29.16,22900.0,20.5901,20.5901,20.5548,20.576,22900.0
2010-03-03 14:30:00,29.17,29.18,29.1,29.1,27800.0,20.583,20.5901,20.5336,20.5336,27800.0
2010-03-03 14:40:00,29.1,29.12,29.01,29.06,67900.0,20.5336,20.5477,20.4701,20.5054,67900.0
2010-03-03 14:50:00,29.07,29.1,29.05,29.05,48800.0,20.5125,20.5336,20.4984,20.4984,48800.0
2010-03-03 15:00:00,29.05,29.12,29.04,29.11,68800.0,20.4984,20.5477,20.4913,20.5407,68800.0
2010-03-03 15:10:00,29.11,29.16,29.1,29.14,40500.0,20.5407,20.576,20.5336,20.5619,40500.0
2010-03-03 15:20:00,29.13,29.15,29.12,29.13,24700.0,20.5548,20.5689,20.5477,20.5548,24700.0
2010-03-03 15:30:00,29.14,29.21,29.13,29.19,44100.0,20.5619,20.6113,20.5548,20.5971,44100.0
2010-03-03 15:40:00,29.18,29.29,29.17,29.27,206800.0,20.5901,20.6677,20.583,20.6536,206800.0
2010-03-03 15:50:00,29.27,29.28,29.21,29.22,176400.0,20.6536,20.6606,20.6113,20.6183,176400.0
2010-03-04 09:30:00,29.26,29.26,29.11,29.12,40100.0,20.6465,20.6465,20.5407,20.5477,40100.0
2010-03-04 09:40:00,29.11,29.2,29.11,29.17,31900.0,20.5407,20.6042,20.5407,20.583,31900.0
2010-03-04 09:50:00,29.16,29.18,29.12,29.12,17400.0,20.576,20.5901,20.5477,20.5477,17400.0
2010-03-04 10:00:00,29.12,29.15,28.99,29.0,40000.0,20.5477,20.5689,20.456,20.4631,40000.0
2010-03-04 10:10:00,29.0,29.03,28.95,29.03,35900.0,20.4631,20.4842,20.4278,20.4842,35900.0
2010-03-04 10:20:00,29.03,29.04,28.96,28.97,16500.0,20.4842,20.4913,20.4348,20.4419,16500.0
2010-03-04 10:30:00,28.97,28.97,28.87,28.92,34300.0,20.4419,20.4419,20.3713,20.4066,34300.0
2010-03-04 10:40:00,28.93,28.98,28.9,28.95,17700.0,20.4137,20.449,20.3925,20.4278,17700.0
2010-03-04 10:50:00,28.95,28.97,28.88,28.94,15000.0,20.4278,20.4419,20.3784,20.4207,15000.0
2010-03-04 11:00:00,28.95,28.99,28.94,28.98,17200.0,20.4278,20.456,20.4207,20.449,17200.0
2010-03-04 11:10:00,28.98,29.0,28.94,28.97,30300.0,20.449,20.4631,20.4207,20.4419,30300.0
2010-03-04 11:20:00,28.97,29.02,28.97,29.02,35600.0,20.4419,20.4772,20.4419,20.4772,35600.0
2010-03-04 11:30:00,29.02,29.04,28.98,29.01,46500.0,20.4772,20.4913,20.449,20.4701,46500.0
2010-03-04 11:40:00,29.0,29.05,28.99,29.02,28700.0,20.4631,20.4984,20.456,20.4772,28700.0
2010-03-04 11:50:00,29.02,29.07,29.01,29.03,27600.0,20.4772,20.5125,20.4701,20.4842,27600.0
2010-03-04 12:00:00,29.03,29.03,28.98,28.99,19200.0,20.4842,20.4842,20.449,20.456,19200.0
2010-03-04 12:10:00,28.99,29.02,28.99,29.01,33200.0,20.456,20.4772,20.456,20.4701,33200.0
2010-03-04 12:20:00,29.01,29.03,28.98,29.0,19600.0,20.4701,20.4842,20.449,20.4631,19600.0
2010-03-04 12:30:00,29.0,29.03,28.95,28.95,16900.0,20.4631,20.4842,20.4278,20.4278,16900.0
2010-03-04 12:40:00,28.95,29.0,28.95,29.0,13200.0,20.4278,20.4631,20.4278,20.4631,13200.0
2010-03-04 12:50:00,29.0,29.0,28.96,28.97,33100.0,20.4631,20.4631,20.4348,20.4419,33100.0
2010-03-04 13:00:00,28.96,29.0,28.96,28.98,16100.0,20.4348,20.4631,20.4348,20.449,16100.0
2010-03-04 13:10:00,28.98,29.01,28.98,28.98,25300.0,20.449,20.4701,20.449,20.449,25300.0
2010-03-04 13:20:00,28.98,29.01,28.96,29.0,23600.0,20.449,20.4701,20.4348,20.4631,23600.0
2010-03-04 13:30:00,29.0,29.0,28.96,28.99,18400.0,20.4631,20.4631,20.4348,20.456,18400.0
2010-03-04 13:40:00,28.99,29.0,28.97,28.97,19500.0,20.456,20.4631,20.4419,20.4419,19500.0
2010-03-04 13:50:00,28.98,29.02,28.98,29.0,27100.0,20.449,20.4772,20.449,20.4631,27100.0
2010-03-04 14:00:00,29.0,29.0,28.98,28.98,21700.0,20.4631,20.4631,20.449,20.449,21700.0
2010-03-04 14:10:00,28.98,29.01,28.98,29.0,16700.0,20.449,20.4701,20.449,20.4631,16700.0
2010-03-04 14:20:00,29.0,29.0,28.99,29.0,18400.0,20.4631,20.4631,20.456,20.4631,18400.0
2010-03-04 14:30:00,29.0,29.01,28.97,29.0,32700.0,20.4631,20.4701,20.4419,20.4631,32700.0
2010-03-04 14:40:00,29.0,29.0,28.99,29.0,19000.0,20.4631,20.4631,20.456,20.4631,19000.0
2010-03-04 14:50:00,29.0,29.0,28.99,28.99,23100.0,20.4631,20.4631,20.456,20.456,23100.0
2010-03-04 15:00:00,29.0,29.0,28.94,28.97,76900.0,20.4631,20.4631,20.4207,20.4419,76900.0
2010-03-04 15:10:00,28.97,28.98,28.96,28.98,23800.0,20.4419,20.449,20.4348,20.449,23800.0
2010-03-04 15:20:00,28.98,29.0,28.97,29.0,41200.0,20.449,20.4631,20.4419,20.4631,41200.0
2010-03-04 15:30:00,29.0,29.01,28.98,29.0,62700.0,20.4631,20.4701,20.449,20.4631,62700.0
2010-03-04 15:40:00,29.01,29.07,29.0,29.07,101400.0,20.4701,20.5125,20.4631,20.5125,101400.0
2010-03-04 15:50:00,29.06,29.09,29.01,29.04,374500.0,20.5054,20.5266,20.4701,20.4913,374500.0
2010-03-05 09:30:00,29.3,29.39,29.25,29.28,48500.0,20.6748,20.7383,20.6395,20.6606,48500.0
2010-03-05 09:40:00,29.28,29.33,29.24,29.32,89100.0,20.6606,20.6959,20.6324,20.6889,89100.0
2010-03-05 09:50:00,29.32,29.32,29.2,29.27,56700.0,20.6889,20.6889,20.6042,20.6536,56700.0
2010-03-05 10:00:00,29.27,29.29,29.24,29.27,35800.0,20.6536,20.6677,20.6324,20.6536,35800.0
2010-03-05 10:10:00,29.28,29.32,29.24,29.26,41100.0,20.6606,20.6889,20.6324,20.6465,41100.0
2010-03-05 10:20:00,29.25,29.3,29.23,29.27,79500.0,20.6395,20.6748,20.6254,20.6536,79500.0
2010-03-05 10:30:00,29.27,29.28,29.24,29.24,26900.0,20.6536,20.6606,20.6324,20.6324,26900.0
2010-03-05 10:40:00,29.25,29.3,29.24,29.28,26000.0,20.6395,20.6748,20.6324,20.6606,26000.0
2010-03-05 10:50:00,29.28,29.31,29.27,29.28,45900.0,20.6606,20.6818,20.6536,20.6606,45900.0
2010-03-05 11:00:00,29.29,29.32,29.28,29.32,28800.0,20.6677,20.6889,20.6606,20.6889,28800.0
2010-03-05 11:10:00,29.32,29.38,29.31,29.37,53700.0,20.6889,20.7312,20.6818,20.7242,53700.0
2010-03-05 11:20:00,29.36,29.39,29.35,29.35,34900.0,20.7171,20.7383,20.71,20.71,34900.0
2010-03-05 11:30:00,29.36,29.39,29.34,29.34,53700.0,20.7171,20.7383,20.703,20.703,53700.0
2010-03-05 11:40:00,29.34,29.34,29.31,29.32,66000.0,20.703,20.703,20.6818,20.6889,66000.0
2010-03-05 11:50:00,29.32,29.32,29.24,29.26,54600.0,20.6889,20.6889,20.6324,20.6465,54600.0
2010-03-05 12:00:00,29.26,29.32,29.25,29.31,60500.0,20.6465,20.6889,20.6395,20.6818,60500.0
2010-03-05 12:10:00,29.29,29.3,29.24,29.24,61700.0,20.6677,20.6748,20.6324,20.6324,61700.0
2010-03-05 12:20:00,29.24,29.25,29.24,29.25,15400.0,20.6324,20.6395,20.6324,20.6395,15400.0
2010-03-05 12:30:00,29.25,29.27,29.24,29.26,68100.0,20.6395,20.6536,20.6324,20.6465,68100.0
2010-03-05 12:40:00,29.27,29.27,29.26,29.27,14500.0,20.6536,20.6536,20.6465,20.6536,14500.0
2010-03-05 12:50:00,29.27,29.27,29.26,29.26,15000.0,20.6536,20.6536,20.6465,20.6465,15000.0
2010-03-05 13:00:00,29.26,29.27,29.24,29.25,27100.0,20.6465,20.6536,20.6324,20.6395,27100.0
2010-03-05 13:10:00,29.25,29.26,29.24,29.25,64500.0,20.6395,20.6465,20.6324,20.6395,64500.0
2010-03-05 13:20:00,29.25,29.25,29.24,29.24,19800.0,20.6395,20.6395,20.6324,20.6324,19800.0
2010-03-05 13:30:00,29.25,29.26,29.24,29.26,31400.0,20.6395,20.6465,20.6324,20.6465,31400.0
2010-03-05 13:40:00,29.26,29.26,29.24,29.26,36300.0,20.6465,20.6465,20.6324,20.6465,36300.0
2010-03-05 13:50:00,29.26,29.3,29.25,29.3,49000.0,20.6465,20.6748,20.6395,20.6748,49000.0
2010-03-05 14:00:00,29.3,29.33,29.29,29.33,14000.0,20.6748,20.6959,20.6677,20.6959,14000.0
2010-03-05 14:10:00,29.33,29.34,29.32,29.33,39900.0,20.6959,20.703,20.6889,20.6959,39900.0
2010-03-05 14:20:00,29.32,29.34,29.32,29.33,47100.0,20.6889,20.703,20.6889,20.6959,47100.0
2010-03-05 14:30:00,29.33,29.36,29.33,29.36,41000.0,20.6959,20.7171,20.6959,20.7171,41000.0
2010-03-05 14:40:00,29.35,29.42,29.35,29.41,109300.0,20.71,20.7594,20.71,20.7524,109300.0
2010-03-05 14:50:00,29.4,29.47,29.4,29.46,116700.0,20.7453,20.7947,20.7453,20.7877,116700.0
2010-03-05 15:00:00,29.46,29.52,29.44,29.49,185300.0,20.7877,20.83,20.7735,20.8088,185300.0
2010-03-05 15:10:00,29.5,29.52,29.49,29.52,34000.0,20.8159,20.83,20.8088,20.83,34000.0
2010-03-05 15:20:00,29.51,29.52,29.42,29.42,79600.0,20.8229,20.83,20.7594,20.7594,79600.0
2010-03-05 15:30:00,29.42,29.46,29.42,29.44,124700.0,20.7594,20.7877,20.7594,20.7735,124700.0
2010-03-05 15:40:00,29.43,29.5,29.43,29.47,248300.0,20.7665,20.8159,20.7665,20.7947,248300.0
2010-03-05 15:50:00,29.47,29.55,29.47,29.54,366600.0,20.7947,20.8512,20.7947,20.8441,366600.0
2010-03-08 09:30:00,29.51,29.51,29.36,29.47,33200.0,20.8229,20.8229,20.7171,20.7947,33200.0
2010-03-08 09:40:00,29.47,29.54,29.31,29.32,54200.0,20.7947,20.8441,20.6818,20.6889,54200.0
2010-03-08 09:50:00,29.32,29.35,29.3,29.31,18300.0,20.6889,20.71,20.6748,20.6818,18300.0
2010-03-08 10:00:00,29.3,29.34,29.28,29.28,50400.0,20.6748,20.703,20.6606,20.6606,50400.0
2010-03-08 10:10:00,29.28,29.34,29.27,29.31,32200.0,20.6606,20.703,20.6536,20.6818,32200.0
2010-03-08 10:20:00,29.31,29.37,29.31,29.33,57000.0,20.6818,20.7242,20.6818,20.6959,57000.0
2010-03-08 10:30:00,29.33,29.35,29.22,29.24,42600.0,20.6959,20.71,20.6183,20.6324,42600.0
2010-03-08 10:40:00,29.24,29.24,29.18,29.22,23500.0,20.6324,20.6324,20.5901,20.6183,23500.0
2010-03-08 10:50:00,29.23,29.24,29.22,29.23,11600.0,20.6254,20.6324,20.6183,20.6254,11600.0
2010-03-08 11:00:00,29.23,29.23,29.22,29.23,30300.0,20.6254,20.6254,20.6183,20.6254,30300.0
2010-03-08 11:10:00,29.23,29.24,29.23,29.24,24600.0,20.6254,20.6324,20.6254,20.6324,24600.0
2010-03-08 11:20:00,29.24,29.24,29.19,29.2,45100.0,20.6324,20.6324,20.5971,20.6042,45100.0
2010-03-08 11:30:00,29.2,29.21,29.17,29.19,25000.0,20.6042,20.6113,20.583,20.5971,25000.0
2010-03-08 11:40:00,29.2,29.24,29.19,29.2,21200.0,20.6042,20.6324,20.5971,20.6042,21200.0
2010-03-08 11:50:00,29.2,29.21,29.17,29.17,13400.0,20.6042,20.6113,20.583,20.583,13400.0
2010-03-08 12:00:00,29.17,29.19,29.17,29.19,14200.0,20.583,20.5971,20.583,20.5971,14200.0
2010-03-08 12:10:00,29.18,29.24,29.18,29.24,15000.0,20.5901,20.6324,20.5901,20.6324,15000.0
2010-03-08 12:20:00,29.24,29.25,29.23,29.25,19100.0,20.6324,20.6395,20.6254,20.6395,19100.0
2010-03-08 12:30:00,29.24,29.25,29.23,29.24,17200.0,20.6324,20.6395,20.6254,20.6324,17200.0
2010-03-08 12:40:00,29.24,29.24,29.19,29.2,39200.0,20.6324,20.6324,20.5971,20.6042,39200.0
2010-03-08 12:50:00,29.2,29.27,29.19,29.27,26700.0,20.6042,20.6536,20.5971,20.6536,26700.0
2010-03-08 13:00:00,29.27,29.31,29.27,29.3,24300.0,20.6536,20.6818,20.6536,20.6748,24300.0
2010-03-08 13:10:00,29.3,29.3,29.26,29.27,15000.0,20.6748,20.6748,20.6465,20.6536,15000.0
2010-03-08 13:20:00,29.26,29.27,29.25,29.25,11800.0,20.6465,20.6536,20.6395,20.6395,11800.0
2010-03-08 13:30:00,29.25,29.27,29.25,29.26,19800.0,20.6395,20.6536,20.6395,20.6465,19800.0
2010-03-08 13:40:00,29.27,29.27,29.23,29.24,15700.0,20.6536,20.6536,20.6254,20.6324,15700.0
2010-03-08 13:50:00,29.24,29.25,29.23,29.23,23100.0,20.6324,20.6395,20.6254,20.6254,23100.0
2010-03-08 14:00:00,29.24,29.25,29.23,29.25,25200.0,20.6324,20.6395,20.6254,20.6395,25200.0
2010-03-08 14:10:00,29.25,29.25,29.22,29.22,21200.0,20.6395,20.6395,20.6183,20.6183,21200.0
2010-03-08 14:20:00,29.22,29.23,29.19,29.2,57900.0,20.6183,20.6254,20.5971,20.6042,57900.0
2010-03-08 14:30:00,29.21,29.22,29.19,29.2,30700.0,20.6113,20.6183,20.5971,20.6042,30700.0
2010-03-08 14:40:00,29.2,29.21,29.18,29.2,18800.0,20.6042,20.6113,20.5901,20.6042,18800.0
2010-03-08 14:50:00,29.19,29.22,29.19,29.21,26700.0,20.5971,20.6183,20.5971,20.6113,26700.0
2010-03-08 15:00:00,29.22,29.22,29.16,29.17,43800.0,20.6183,20.6183,20.576,20.583,43800.0
2010-03-08 15:10:00,29.17,29.2,29.17,29.2,20300.0,20.583,20.6042,20.583,20.6042,20300.0
2010-03-08 15:20:00,29.2,29.21,29.19,29.2,20500.0,20.6042,20.6113,20.5971,20.6042,20500.0
2010-03-08 15:30:00,29.21,29.22,29.2,29.22,55300.0,20.6113,20.6183,20.6042,20.6183,55300.0
2010-03-08 15:40:00,29.22,29.23,29.21,29.23,45300.0,20.6183,20.6254,20.6113,20.6254,45300.0
2010-03-08 15:50:00,29.23,29.27,29.22,29.23,165500.0,20.6254,20.6536,20.6183,20.6254,165500.0
2010-03-09 09:30:00,29.12,29.27,29.12,29.15,29000.0,20.5477,20.6536,20.5477,20.5689,29000.0
2010-03-09 09:40:00,29.15,29.16,29.07,29.08,52100.0,20.5689,20.576,20.5125,20.5195,52100.0
2010-03-09 09:50:00,29.08,29.09,29.02,29.03,44600.0,20.5195,20.5266,20.4772,20.4842,44600.0
2010-03-09 10:00:00,29.03,29.1,29.03,29.1,63300.0,20.4842,20.5336,20.4842,20.5336,63300.0
2010-03-09 10:10:00,29.1,29.15,29.06,29.14,47800.0,20.5336,20.5689,20.5054,20.5619,47800.0
2010-03-09 10:20:00,29.14,29.15,29.11,29.13,80300.0,20.5619,20.5689,20.5407,20.5548,80300.0
2010-03-09 10:30:00,29.12,29.13,29.06,29.06,43100.0,20.5477,20.5548,20.5054,20.5054,43100.0
2010-03-09 10:40:00,29.06,29.06,29.02,29.03,67000.0,20.5054,20.5054,20.4772,20.4842,67000.0
2010-03-09 10:50:00,29.03,29.04,29.0,29.03,34600.0,20.4842,20.4913,20.4631,20.4842,34600.0
2010-03-09 11:00:00,29.03,29.04,28.99,29.03,42700.0,20.4842,20.4913,20.456,20.4842,42700.0
2010-03-09 11:10:00,29.04,29.08,29.02,29.08,56000.0,20.4913,20.5195,20.4772,20.5195,56000.0
2010-03-09 11:20:00,29.08,29.14,29.08,29.11,61600.0,20.5195,20.5619,20.5195,20.5407,61600.0
2010-03-09 11:30:00,29.11,29.12,29.09,29.1,33100.0,20.5407,20.5477,20.5266,20.5336,33100.0
2010-03-09 11:40:00,29.1,29.1,29.04,29.05,18600.0,20.5336,20.5336,20.4913,20.4984,18600.0
2010-03-09 11:50:00,29.04,29.11,29.04,29.11,22800.0,20.4913,20.5407,20.4913,20.5407,22800.0
2010-03-09 12:00:00,29.11,29.11,29.0,29.07,120700.0,20.5407,20.5407,20.4631,20.5125,120700.0
2010-03-09 12:10:00,29.07,29.09,29.05,29.07,63100.0,20.5125,20.5266,20.4984,20.5125,63100.0
2010-03-09 12:20:00,29.07,29.09,29.04,29.07,61100.0,20.5125,20.5266,20.4913,20.5125,61100.0
2010-03-09 12:30:00,29.06,29.09,29.06,29.07,52000.0,20.5054,20.5266,20.5054,20.5125,52000.0
2010-03-09 12:40:00,29.07,29.08,29.04,29.04,47900.0,20.5125,20.5195,20.4913,20.4913,47900.0
2010-03-09 12:50:00,29.05,29.07,29.0,29.0,111100.0,20.4984,20.5125,20.4631,20.4631,111100.0
2010-03-09 13:00:00,29.01,29.02,28.99,29.0,40900.0,20.4701,20.4772,20.456,20.4631,40900.0
2010-03-09 13:10:00,29.0,29.0,28.99,29.0,51700.0,20.4631,20.4631,20.456,20.4631,51700.0
2010-03-09 13:20:00,28.99,29.01,28.99,28.99,9500.0,20.456,20.4701,20.456,20.456,9500.0
2010-03-09 13:30:00,28.99,29.0,28.99,29.0,44900.0,20.456,20.4631,20.456,20.4631,44900.0
2010-03-09 13:40:00,29.0,29.0,28.99,29.0,56000.0,20.4631,20.4631,20.456,20.4631,56000.0
2010-03-09 13:50:00,29.0,29.0,28.99,29.0,46900.0,20.4631,20.4631,20.456,20.4631,46900.0
2010-03-09 14:00:00,29.0,29.0,28.99,29.0,12100.0,20.4631,20.4631,20.456,20.4631,12100.0
2010-03-09 14:10:00,29.0,29.0,28.99,29.0,12600.0,20.4631,20.4631,20.456,20.4631,12600.0
2010-03-09 14:20:00,29.0,29.01,28.98,29.0,106000.0,20.4631,20.4701,20.449,20.4631,106000.0
2010-03-09 14:30:00,29.0,29.02,29.0,29.0,45100.0,20.4631,20.4772,20.4631,20.4631,45100.0
2010-03-09 14:40:00,29.0,29.01,28.97,28.99,82200.0,20.4631,20.4701,20.4419,20.456,82200.0
2010-03-09 14:50:00,28.99,29.0,28.96,28.96,40400.0,20.456,20.4631,20.4348,20.4348,40400.0
2010-03-09 15:00:00,28.96,28.98,28.95,28.97,46700.0,20.4348,20.449,20.4278,20.4419,46700.0
2010-03-09 15:10:00,28.97,28.97,28.88,28.9,74000.0,20.4419,20.4419,20.3784,20.3925,74000.0
2010-03-09 15:20:00,28.9,28.93,28.88,28.93,54100.0,20.3925,20.4137,20.3784,20.4137,54100.0
2010-03-09 15:30:00,28.93,29.0,28.92,29.0,51900.0,20.4137,20.4631,20.4066,20.4631,51900.0
2010-03-09 15:40:00,29.0,29.01,28.94,28.96,143100.0,20.4631,20.4701,20.4207,20.4348,143100.0
2010-03-09 15:50:00,28.97,29.0,28.97,28.98,203900.0,20.4419,20.4631,20.4419,20.449,203900.0
2010-03-10 09:30:00,29.06,29.12,28.86,28.89,43300.0,20.5054,20.5477,20.3643,20.3855,43300.0
2010-03-10 09:40:00,28.91,28.97,28.9,28.93,38500.0,20.3996,20.4419,20.3925,20.4137,38500.0
2010-03-10 09:50:00,28.93,28.95,28.83,28.83,55800.0,20.4137,20.4278,20.3431,20.3431,55800.0
2010-03-10 10:00:00,28.82,28.87,28.82,28.84,81700.0,20.3361,20.3713,20.3361,20.3502,81700.0
2010-03-10 10:10:00,28.84,28.85,28.75,28.77,159800.0,20.3502,20.3572,20.2867,20.3008,159800.0
2010-03-10 10:20:00,28.78,28.79,28.72,28.79,65600.0,20.3078,20.3149,20.2655,20.3149,65600.0
2010-03-10 10:30:00,28.79,28.81,28.72,28.8,167800.0,20.3149,20.329,20.2655,20.3219,167800.0
2010-03-10 10:40:00,28.8,28.81,28.76,28.76,37600.0,20.3219,20.329,20.2937,20.2937,37600.0
2010-03-10 10:50:00,28.76,28.78,28.75,28.76,37200.0,20.2937,20.3078,20.2867,20.2937,37200.0
2010-03-10 11:00:00,28.76,28.79,28.75,28.76,74700.0,20.2937,20.3149,20.2867,20.2937,74700.0
2010-03-10 11:10:00,28.76,28.8,28.75,28.8,111700.0,20.2937,20.3219,20.2867,20.3219,111700.0
2010-03-10 11:20:00,28.8,28.84,28.76,28.81,189300.0,20.3219,20.3502,20.2937,20.329,189300.0
2010-03-10 11:30:00,28.81,28.82,28.77,28.77,83800.0,20.329,20.3361,20.3008,20.3008,83800.0
2010-03-10 11:40:00,28.77,28.8,28.73,28.76,178800.0,20.3008,20.3219,20.2726,20.2937,178800.0
2010-03-10 11:50:00,28.77,28.79,28.76,28.78,31500.0,20.3008,20.3149,20.2937,20.3078,31500.0
2010-03-10 12:00:00,28.79,28.79,28.71,28.71,90200.0,20.3149,20.3149,20.2584,20.2584,90200.0
2010-03-10 12:10:00,28.71,28.79,28.69,28.72,195500.0,20.2584,20.3149,20.2443,20.2655,195500.0
2010-03-10 12:20:00,28.72,28.81,28.68,28.69,115000.0,20.2655,20.329,20.2373,20.2443,115000.0
2010-03-10 12:30:00,28.68,28.7,28.63,28.64,97900.0,20.2373,20.2514,20.202,20.209,97900.0
2010-03-10 12:40:00,28.65,28.65,28.55,28.61,139900.0,20.2161,20.2161,20.1455,20.1879,139900.0
2010-03-10 12:50:00,28.61,28.66,28.59,28.65,85900.0,20.1879,20.2232,20.1738,20.2161,85900.0
2010-03-10 13:00:00,28.66,28.67,28.58,28.58,88000.0,20.2232,20.2302,20.1667,20.1667,88000.0
2010-03-10 13:10:00,28.59,28.62,28.58,28.6,89900.0,20.1738,20.1949,20.1667,20.1808,89900.0
2010-03-10 13:20:00,28.6,28.6,28.48,28.5,175700.0,20.1808,20.1808,20.0961,20.1103,175700.0
2010-03-10 13:30:00,28.5,28.53,28.5,28.53,32500.0,20.1103,20.1314,20.1103,20.1314,32500.0
2010-03-10 13:40:00,28.53,28.55,28.51,28.52,75000.0,20.1314,20.1455,20.1173,20.1244,75000.0
2010-03-10 13:50:00,28.51,28.52,28.49,28.51,50300.0,20.1173,20.1244,20.1032,20.1173,50300.0
2010-03-10 14:00:00,28.5,28.6,28.5,28.58,234500.0,20.1103,20.1808,20.1103,20.1667,234500.0
2010-03-10 14:10:00,28.58,28.71,28.57,28.7,59200.0,20.1667,20.2584,20.1597,20.2514,59200.0
2010-03-10 14:20:00,28.69,28.74,28.69,28.72,39000.0,20.2443,20.2796,20.2443,20.2655,39000.0
2010-03-10 14:30:00,28.72,28.73,28.7,28.73,50000.0,20.2655,20.2726,20.2514,20.2726,50000.0
2010-03-10 14:40:00,28.72,28.75,28.69,28.74,61300.0,20.2655,20.2867,20.2443,20.2796,61300.0
2010-03-10 14:50:00,28.75,28.75,28.72,28.75,94400.0,20.2867,20.2867,20.2655,20.2867,94400.0
2010-03-10 15:00:00,28.75,28.77,28.72,28.76,70300.0,20.2867,20.3008,20.2655,20.2937,70300.0
2010-03-10 15:10:00,28.75,28.81,28.75,28.75,107900.0,20.2867,20.329,20.2867,20.2867,107900.0
2010-03-10 15:20:00,28.75,28.77,28.68,28.68,138100.0,20.2867,20.3008,20.2373,20.2373,138100.0
2010-03-10 15:30:00,28.67,28.71,28.64,28.7,132000.0,20.2302,20.2584,20.209,20.2514,132000.0
2010-03-10 15:40:00,28.69,28.74,28.68,28.7,247400.0,20.2443,20.2796,20.2373,20.2514,247400.0
2010-03-10 15:50:00,28.7,28.74,28.69,28.7,374500.0,20.2514,20.2796,20.2443,20.2514,374500.0
2010-03-11 09:30:00,28.68,28.68,28.46,28.46,47700.0,20.2373,20.2373,20.082,20.082,47700.0
2010-03-11 09:40:00,28.47,28.53,28.44,28.45,62400.0,20.0891,20.1314,20.0679,20.075,62400.0
2010-03-11 09:50:00,28.45,28.63,28.43,28.63,101900.0,20.075,20.202,20.0609,20.202,101900.0
2010-03-11 10:00:00,28.62,28.72,28.6,28.71,42900.0,20.1949,20.2655,20.1808,20.2584,42900.0
2010-03-11 10:10:00,28.72,28.8,28.71,28.8,59100.0,20.2655,20.3219,20.2584,20.3219,59100.0
2010-03-11 10:20:00,28.81,28.83,28.78,28.78,44300.0,20.329,20.3431,20.3078,20.3078,44300.0
2010-03-11 10:30:00,28.79,28.83,28.76,28.81,37300.0,20.3149,20.3431,20.2937,20.329,37300.0
2010-03-11 10:40:00,28.82,28.82,28.74,28.77,59800.0,20.3361,20.3361,20.2796,20.3008,59800.0
2010-03-11 10:50:00,28.77,28.77,28.7,28.74,38200.0,20.3008,20.3008,20.2514,20.2796,38200.0
2010-03-11 11:00:00,28.74,28.77,28.71,28.76,55100.0,20.2796,20.3008,20.2584,20.2937,55100.0
2010-03-11 11:10:00,28.76,28.76,28.67,28.67,61800.0,20.2937,20.2937,20.2302,20.2302,61800.0
2010-03-11 11:20:00,28.67,28.68,28.65,28.65,30100.0,20.2302,20.2373,20.2161,20.2161,30100.0
2010-03-11 11:30:00,28.65,28.66,28.55,28.57,70300.0,20.2161,20.2232,20.1455,20.1597,70300.0
2010-03-11 11:40:00,28.56,28.6,28.55,28.6,51200.0,20.1526,20.1808,20.1455,20.1808,51200.0
2010-03-11 11:50:00,28.6,28.61,28.58,28.6,31000.0,20.1808,20.1879,20.1667,20.1808,31000.0
2010-03-11 12:00:00,28.61,28.64,28.6,28.63,40700.0,20.1879,20.209,20.1808,20.202,40700.0
2010-03-11 12:10:00,28.63,28.64,28.61,28.62,76900.0,20.202,20.209,20.1879,20.1949,76900.0
2010-03-11 12:20:00,28.63,28.66,28.63,28.63,25700.0,20.202,20.2232,20.202,20.202,25700.0
2010-03-11 12:30:00,28.64,28.68,28.63,28.68,31800.0,20.209,20.2373,20.202,20.2373,31800.0
2010-03-11 12:40:00,28.67,28.72,28.64,28.68,116700.0,20.2302,20.2655,20.209,20.2373,116700.0
2010-03-11 12:50:00,28.67,28.71,28.67,28.71,13400.0,20.2302,20.2584,20.2302,20.2584,13400.0
2010-03-11 13:00:00,28.7,28.73,28.69,28.73,14500.0,20.2514,20.2726,20.2443,20.2726,14500.0
2010-03-11 13:10:00,28.73,28.75,28.72,28.75,13000.0,20.2726,20.2867,20.2655,20.2867,13000.0
2010-03-11 13:20:00,28.75,28.77,28.72,28.73,19300.0,20.2867,20.3008,20.2655,20.2726,19300.0
2010-03-11 13:30:00,28.72,28.77,28.72,28.75,15900.0,20.2655,20.3008,20.2655,20.2867,15900.0
2010-03-11 13:40:00,28.74,28.76,28.72,28.73,21900.0,20.2796,20.2937,20.2655,20.2726,21900.0
2010-03-11 13:50:00,28.73,28.75,28.72,28.75,12400.0,20.2726,20.2867,20.2655,20.2867,12400.0
2010-03-11 14:00:00,28.75,28.76,28.71,28.72,30900.0,20.2867,20.2937,20.2584,20.2655,30900.0
2010-03-11 14:10:00,28.73,28.77,28.72,28.74,23200.0,20.2726,20.3008,20.2655,20.2796,23200.0
2010-03-11 14:20:00,28.74,28.76,28.73,28.75,18700.0,20.2796,20.2937,20.2726,20.2867,18700.0
2010-03-11 14:30:00,28.76,28.78,28.74,28.77,37200.0,20.2937,20.3078,20.2796,20.3008,37200.0
2010-03-11 14:40:00,28.76,28.77,28.73,28.73,31900.0,20.2937,20.3008,20.2726,20.2726,31900.0
2010-03-11 14:50:00,28.73,28.74,28.71,28.72,25400.0,20.2726,20.2796,20.2584,20.2655,25400.0
2010-03-11 15:00:00,28.71,28.8,28.71,28.79,36800.0,20.2584,20.3219,20.2584,20.3149,36800.0
2010-03-11 15:10:00,28.78,28.83,28.77,28.79,54200.0,20.3078,20.3431,20.3008,20.3149,54200.0
2010-03-11 15:20:00,28.8,28.82,28.79,28.81,66400.0,20.3219,20.3361,20.3149,20.329,66400.0
2010-03-11 15:30:00,28.82,28.82,28.78,28.79,25600.0,20.3361,20.3361,20.3078,20.3149,25600.0
2010-03-11 15:40:00,28.78,28.81,28.78,28.79,73900.0,20.3078,20.329,20.3078,20.3149,73900.0
2010-03-11 15:50:00,28.79,28.82,28.78,28.79,260100.0,20.3149,20.3361,20.3078,20.3149,260100.0
2010-03-12 09:30:00,28.83,29.01,28.73,28.81,46000.0,20.3431,20.4701,20.2726,20.329,46000.0
2010-03-12 09:40:00,28.8,28.86,28.76,28.83,14200.0,20.3219,20.3643,20.2937,20.3431,14200.0
2010-03-12 09:50:00,28.84,28.91,28.8,28.87,63900.0,20.3502,20.3996,20.3219,20.3713,63900.0
2010-03-12 10:00:00,28.86,28.89,28.78,28.79,73200.0,20.3643,20.3855,20.3078,20.3149,73200.0
2010-03-12 10:10:00,28.79,28.8,28.7,28.75,38300.0,20.3149,20.3219,20.2514,20.2867,38300.0
2010-03-12 10:20:00,28.75,28.8,28.71,28.79,23800.0,20.2867,20.3219,20.2584,20.3149,23800.0
2010-03-12 10:30:00,28.79,28.8,28.75,28.77,48800.0,20.3149,20.3219,20.2867,20.3008,48800.0
2010-03-12 10:40:00,28.77,28.8,28.74,28.77,22600.0,20.3008,20.3219,20.2796,20.3008,22600.0
2010-03-12 10:50:00,28.78,28.8,28.78,28.79,26500.0,20.3078,20.3219,20.3078,20.3149,26500.0
2010-03-12 11:00:00,28.79,28.82,28.78,28.8,50000.0,20.3149,20.3361,20.3078,20.3219,50000.0
2010-03-12 11:10:00,28.8,28.84,28.79,28.84,114000.0,20.3219,20.3502,20.3149,20.3502,114000.0
2010-03-12 11:20:00,28.84,28.87,28.83,28.83,22400.0,20.3502,20.3713,20.3431,20.3431,22400.0
2010-03-12 11:30:00,28.84,28.84,28.79,28.81,18000.0,20.3502,20.3502,20.3149,20.329,18000.0
2010-03-12 11:40:00,28.81,28.84,28.79,28.8,29800.0,20.329,20.3502,20.3149,20.3219,29800.0
2010-03-12 11:50:00,28.79,28.8,28.77,28.78,17300.0,20.3149,20.3219,20.3008,20.3078,17300.0
2010-03-12 12:00:00,28.78,28.78,28.75,28.78,20600.0,20.3078,20.3078,20.2867,20.3078,20600.0
2010-03-12 12:10:00,28.78,28.82,28.78,28.82,11900.0,20.3078,20.3361,20.3078,20.3361,11900.0
2010-03-12 12:20:00,28.81,28.85,28.81,28.84,11600.0,20.329,20.3572,20.329,20.3502,11600.0
2010-03-12 12:30:00,28.84,28.84,28.75,28.75,45500.0,20.3502,20.3502,20.2867,20.2867,45500.0
2010-03-12 12:40:00,28.75,28.78,28.74,28.77,33700.0,20.2867,20.3078,20.2796,20.3008,33700.0
2010-03-12 12:50:00,28.77,28.78,28.73,28.76,60000.0,20.3008,20.3078,20.2726,20.2937,60000.0
2010-03-12 13:00:00,28.75,28.76,28.75,28.76,81200.0,20.2867,20.2937,20.2867,20.2937,81200.0
2010-03-12 13:10:00,28.76,28.76,28.75,28.75,6900.0,20.2937,20.2937,20.2867,20.2867,6900.0
2010-03-12 13:20:00,28.75,28.76,28.75,28.76,7500.0,20.2867,20.2937,20.2867,20.2937,7500.0
2010-03-12 13:30:00,28.76,28.76,28.75,28.76,25100.0,20.2937,20.2937,20.2867,20.2937,25100.0
2010-03-12 13:40:00,28.76,28.76,28.74,28.75,51200.0,20.2937,20.2937,20.2796,20.2867,51200.0
2010-03-12 13:50:00,28.76,28.76,28.73,28.75,25300.0,20.2937,20.2937,20.2726,20.2867,25300.0
2010-03-12 14:00:00,28.76,28.76,28.75,28.75,23600.0,20.2937,20.2937,20.2867,20.2867,23600.0
2010-03-12 14:10:00,28.75,28.76,28.75,28.75,18900.0,20.2867,20.2937,20.2867,20.2867,18900.0
2010-03-12 14:20:00,28.76,28.76,28.74,28.75,47400.0,20.2937,20.2937,20.2796,20.2867,47400.0
2010-03-12 14:30:00,28.75,28.76,28.7,28.74,127300.0,20.2867,20.2937,20.2514,20.2796,127300.0
2010-03-12 14:40:00,28.74,28.75,28.7,28.72,40600.0,20.2796,20.2867,20.2514,20.2655,40600.0
2010-03-12 14:50:00,28.73,28.75,28.71,28.74,32700.0,20.2726,20.2867,20.2584,20.2796,32700.0
2010-03-12 15:00:00,28.75,28.75,28.74,28.74,18200.0,20.2867,20.2867,20.2796,20.2796,18200.0
2010-03-12 15:10:00,28.74,28.75,28.73,28.74,29500.0,20.2796,20.2867,20.2726,20.2796,29500.0
2010-03-12 15:20:00,28.75,28.75,28.69,28.7,81200.0,20.2867,20.2867,20.2443,20.2514,81200.0
2010-03-12 15:30:00,28.7,28.71,28.69,28.69,51100.0,20.2514,20.2584,20.2443,20.2443,51100.0
2010-03-12 15:40:00,28.7,28.73,28.69,28.73,112700.0,20.2514,20.2726,20.2443,20.2726,112700.0
2010-03-12 15:50:00,28.73,28.77,28.72,28.74,257800.0,20.2726,20.3008,20.2655,20.2796,257800.0
2010-03-15 09:30:00,28.7,28.91,28.69,28.83,49200.0,20.2514,20.3996,20.2443,20.3431,49200.0
2010-03-15 09:40:00,28.84,28.98,28.83,28.97,18300.0,20.3502,20.449,20.3431,20.4419,18300.0
2010-03-15 09:50:00,28.99,29.0,28.89,28.89,48000.0,20.456,20.4631,20.3855,20.3855,48000.0
2010-03-15 10:00:00,28.89,28.9,28.78,28.87,69700.0,20.3855,20.3925,20.3078,20.3713,69700.0
2010-03-15 10:10:00,28.87,28.9,28.84,28.88,22800.0,20.3713,20.3925,20.3502,20.3784,22800.0
2010-03-15 10:20:00,28.88,28.92,28.88,28.88,74800.0,20.3784,20.4066,20.3784,20.3784,74800.0
2010-03-15 10:30:00,28.88,28.89,28.83,28.86,48000.0,20.3784,20.3855,20.3431,20.3643,48000.0
2010-03-15 10:40:00,28.86,28.87,28.82,28.85,77900.0,20.3643,20.3713,20.3361,20.3572,77900.0
2010-03-15 10:50:00,28.84,28.89,28.84,28.88,77800.0,20.3502,20.3855,20.3502,20.3784,77800.0
2010-03-15 11:00:00,28.88,28.89,28.77,28.77,51900.0,20.3784,20.3855,20.3008,20.3008,51900.0
2010-03-15 11:10:00,28.77,28.77,28.69,28.74,103500.0,20.3008,20.3008,20.2443,20.2796,103500.0
2010-03-15 11:20:00,28.74,28.74,28.71,28.71,25100.0,20.2796,20.2796,20.2584,20.2584,25100.0
2010-03-15 11:30:00,28.72,28.74,28.67,28.69,56100.0,20.2655,20.2796,20.2302,20.2443,56100.0
2010-03-15 11:40:00,28.7,28.72,28.67,28.67,53400.0,20.2514,20.2655,20.2302,20.2302,53400.0
2010-03-15 11:50:00,28.67,28.68,28.64,28.68,29300.0,20.2302,20.2373,20.209,20.2373,29300.0
2010-03-15 12:00:00,28.68,28.69,28.66,28.69,55300.0,20.2373,20.2443,20.2232,20.2443,55300.0
2010-03-15 12:10:00,28.69,28.71,28.68,28.71,26000.0,20.2443,20.2584,20.2373,20.2584,26000.0
2010-03-15 12:20:00,28.71,28.74,28.7,28.73,48300.0,20.2584,20.2796,20.2514,20.2726,48300.0
2010-03-15 12:30:00,28.73,28.77,28.73,28.77,23900.0,20.2726,20.3008,20.2726,20.3008,23900.0
2010-03-15 12:40:00,28.77,28.79,28.76,28.79,16800.0,20.3008,20.3149,20.2937,20.3149,16800.0
2010-03-15 12:50:00,28.79,28.8,28.78,28.79,15300.0,20.3149,20.3219,20.3078,20.3149,15300.0
2010-03-15 13:00:00,28.79,28.8,28.78,28.8,31600.0,20.3149,20.3219,20.3078,20.3219,31600.0
2010-03-15 13:10:00,28.79,28.8,28.79,28.8,35500.0,20.3149,20.3219,20.3149,20.3219,35500.0
2010-03-15 13:20:00,28.8,28.8,28.79,28.79,12700.0,20.3219,20.3219,20.3149,20.3149,12700.0
2010-03-15 13:30:00,28.8,28.84,28.79,28.83,23300.0,20.3219,20.3502,20.3149,20.3431,23300.0
2010-03-15 13:40:00,28.83,28.85,28.81,28.85,36000.0,20.3431,20.3572,20.329,20.3572,36000.0
2010-03-15 13:50:00,28.85,28.85,28.84,28.85,12500.0,20.3572,20.3572,20.3502,20.3572,12500.0
2010-03-15 14:00:00,28.85,28.87,28.83,28.84,84100.0,20.3572,20.3713,20.3431,20.3502,84100.0
2010-03-15 14:10:00,28.84,28.85,28.83,28.85,23100.0,20.3502,20.3572,20.3431,20.3572,23100.0
2010-03-15 14:20:00,28.85,28.85,28.84,28.84,12900.0,20.3572,20.3572,20.3502,20.3502,12900.0
2010-03-15 14:30:00,28.85,28.87,28.84,28.86,57400.0,20.3572,20.3713,20.3502,20.3643,57400.0
2010-03-15 14:40:00,28.87,28.92,28.87,28.92,30800.0,20.3713,20.4066,20.3713,20.4066,30800.0
2010-03-15 14:50:00,28.92,28.97,28.91,28.96,22800.0,20.4066,20.4419,20.3996,20.4348,22800.0
2010-03-15 15:00:00,28.96,29.01,28.96,29.01,75600.0,20.4348,20.4701,20.4348,20.4701,75600.0
2010-03-15 15:10:00,29.01,29.03,28.99,29.01,104100.0,20.4701,20.4842,20.456,20.4701,104100.0
2010-03-15 15:20:00,29.01,29.06,29.01,29.06,77600.0,20.4701,20.5054,20.4701,20.5054,77600.0
2010-03-15 15:30:00,29.06,29.06,29.02,29.04,78200.0,20.5054,20.5054,20.4772,20.4913,78200.0
2010-03-15 15:40:00,29.04,29.06,29.03,29.05,162800.0,20.4913,20.5054,20.4842,20.4984,162800.0
2010-03-15 15:50:00,29.06,29.06,29.0,29.01,342000.0,20.5054,20.5054,20.4631,20.4701,342000.0
2010-03-16 09:30:00,29.09,29.09,28.95,29.01,68500.0,20.5266,20.5266,20.4278,20.4701,68500.0
2010-03-16 09:40:00,29.01,29.03,28.99,29.02,24700.0,20.4701,20.4842,20.456,20.4772,24700.0
2010-03-16 09:50:00,29.01,29.03,29.0,29.02,38600.0,20.4701,20.4842,20.4631,20.4772,38600.0
2010-03-16 10:00:00,29.01,29.04,28.99,29.02,43800.0,20.4701,20.4913,20.456,20.4772,43800.0
2010-03-16 10:10:00,29.02,29.03,28.99,28.99,37200.0,20.4772,20.4842,20.456,20.456,37200.0
2010-03-16 10:20:00,28.98,29.02,28.98,29.02,35000.0,20.449,20.4772,20.449,20.4772,35000.0
2010-03-16 10:30:00,29.02,29.02,28.99,28.99,39100.0,20.4772,20.4772,20.456,20.456,39100.0
2010-03-16 10:40:00,29.0,29.01,28.98,28.99,23300.0,20.4631,20.4701,20.449,20.456,23300.0
2010-03-16 10:50:00,29.0,29.02,28.98,29.0,101700.0,20.4631,20.4772,20.449,20.4631,101700.0
2010-03-16 11:00:00,29.0,29.02,28.97,28.99,91500.0,20.4631,20.4772,20.4419,20.456,91500.0
2010-03-16 11:10:00,28.99,29.01,28.95,29.01,64100.0,20.456,20.4701,20.4278,20.4701,64100.0
2010-03-16 11:20:00,29.01,29.01,29.0,29.01,36600.0,20.4701,20.4701,20.4631,20.4701,36600.0
2010-03-16 11:30:00,29.01,29.01,28.97,28.98,64100.0,20.4701,20.4701,20.4419,20.449,64100.0
2010-03-16 11:40:00,28.98,29.0,28.92,28.96,110900.0,20.449,20.4631,20.4066,20.4348,110900.0
2010-03-16 11:50:00,28.96,28.97,28.92,28.95,36600.0,20.4348,20.4419,20.4066,20.4278,36600.0
2010-03-16 12:00:00,28.95,28.95,28.92,28.94,28500.0,20.4278,20.4278,20.4066,20.4207,28500.0
2010-03-16 12:10:00,28.93,28.93,28.9,28.91,43000.0,20.4137,20.4137,20.3925,20.3996,43000.0
2010-03-16 12:20:00,28.91,28.92,28.89,28.91,42500.0,20.3996,20.4066,20.3855,20.3996,42500.0
2010-03-16 12:30:00,28.91,28.91,28.89,28.91,42600.0,20.3996,20.3996,20.3855,20.3996,42600.0
2010-03-16 12:40:00,28.9,28.91,28.87,28.88,130300.0,20.3925,20.3996,20.3713,20.3784,130300.0
2010-03-16 12:50:00,28.88,28.9,28.88,28.9,38300.0,20.3784,20.3925,20.3784,20.3925,38300.0
2010-03-16 13:00:00,28.9,28.9,28.87,28.89,31600.0,20.3925,20.3925,20.3713,20.3855,31600.0
2010-03-16 13:10:00,28.88,28.89,28.87,28.88,58200.0,20.3784,20.3855,20.3713,20.3784,58200.0
2010-03-16 13:20:00,28.88,28.88,28.86,28.88,40900.0,20.3784,20.3784,20.3643,20.3784,40900.0
2010-03-16 13:30:00,28.87,28.88,28.86,28.87,14000.0,20.3713,20.3784,20.3643,20.3713,14000.0
2010-03-16 13:40:00,28.86,28.87,28.82,28.82,29000.0,20.3643,20.3713,20.3361,20.3361,29000.0
2010-03-16 13:50:00,28.82,28.83,28.81,28.82,28000.0,20.3361,20.3431,20.329,20.3361,28000.0
2010-03-16 14:00:00,28.82,28.83,28.78,28.79,31300.0,20.3361,20.3431,20.3078,20.3149,31300.0
2010-03-16 14:10:00,28.79,28.85,28.79,28.84,145900.0,20.3149,20.3572,20.3149,20.3502,145900.0
2010-03-16 14:20:00,28.84,28.9,28.84,28.88,102700.0,20.3502,20.3925,20.3502,20.3784,102700.0
2010-03-16 14:30:00,28.89,28.89,28.79,28.81,73100.0,20.3855,20.3855,20.3149,20.329,73100.0
2010-03-16 14:40:00,28.8,28.81,28.73,28.73,77100.0,20.3219,20.329,20.2726,20.2726,77100.0
2010-03-16 14:50:00,28.73,28.8,28.7,28.79,163500.0,20.2726,20.3219,20.2514,20.3149,163500.0
2010-03-16 15:00:00,28.79,28.86,28.78,28.84,73400.0,20.3149,20.3643,20.3078,20.3502,73400.0
2010-03-16 15:10:00,28.83,28.85,28.82,28.82,85300.0,20.3431,20.3572,20.3361,20.3361,85300.0
2010-03-16 15:20:00,28.82,28.85,28.81,28.84,159700.0,20.3361,20.3572,20.329,20.3502,159700.0
2010-03-16 15:30:00,28.84,28.87,28.82,28.83,87100.0,20.3502,20.3713,20.3361,20.3431,87100.0
2010-03-16 15:40:00,28.84,28.86,28.81,28.81,178300.0,20.3502,20.3643,20.329,20.329,178300.0
2010-03-16 15:50:00,28.81,28.87,28.81,28.86,314400.0,20.329,20.3713,20.329,20.3643,314400.0
2010-03-17 09:30:00,28.94,29.04,28.85,28.91,46100.0,20.4207,20.4913,20.3572,20.3996,46100.0
2010-03-17 09:40:00,28.91,28.93,28.82,28.92,63000.0,20.3996,20.4137,20.3361,20.4066,63000.0
2010-03-17 09:50:00,28.92,28.99,28.9,28.99,54100.0,20.4066,20.456,20.3925,20.456,54100.0
2010-03-17 10:00:00,28.99,28.99,28.92,28.93,133300.0,20.456,20.456,20.4066,20.4137,133300.0
2010-03-17 10:10:00,28.94,28.94,28.82,28.86,46700.0,20.4207,20.4207,20.3361,20.3643,46700.0
2010-03-17 10:20:00,28.86,28.89,28.79,28.79,54100.0,20.3643,20.3855,20.3149,20.3149,54100.0
2010-03-17 10:30:00,28.8,28.82,28.8,28.81,44200.0,20.3219,20.3361,20.3219,20.329,44200.0
2010-03-17 10:40:00,28.8,28.85,28.8,28.81,107100.0,20.3219,20.3572,20.3219,20.329,107100.0
2010-03-17 10:50:00,28.81,28.82,28.79,28.82,34800.0,20.329,20.3361,20.3149,20.3361,34800.0
2010-03-17 11:00:00,28.81,28.83,28.8,28.81,42100.0,20.329,20.3431,20.3219,20.329,42100.0
2010-03-17 11:10:00,28.8,28.82,28.78,28.82,97500.0,20.3219,20.3361,20.3078,20.3361,97500.0
2010-03-17 11:20:00,28.82,28.84,28.8,28.8,59800.0,20.3361,20.3502,20.3219,20.3219,59800.0
2010-03-17 11:30:00,28.8,28.81,28.79,28.81,92300.0,20.3219,20.329,20.3149,20.329,92300.0
2010-03-17 11:40:00,28.81,28.85,28.8,28.84,104100.0,20.329,20.3572,20.3219,20.3502,104100.0
2010-03-17 11:50:00,28.85,28.91,28.84,28.87,51200.0,20.3572,20.3996,20.3502,20.3713,51200.0
2010-03-17 12:00:00,28.86,28.86,28.83,28.84,28100.0,20.3643,20.3643,20.3431,20.3502,28100.0
2010-03-17 12:10:00,28.83,28.86,28.78,28.85,93800.0,20.3431,20.3643,20.3078,20.3572,93800.0
2010-03-17 12:20:00,28.85,28.86,28.83,28.83,28400.0,20.3572,20.3643,20.3431,20.3431,28400.0
2010-03-17 12:30:00,28.83,28.84,28.81,28.84,30800.0,20.3431,20.3502,20.329,20.3502,30800.0
2010-03-17 12:40:00,28.84,28.84,28.83,28.84,23600.0,20.3502,20.3502,20.3431,20.3502,23600.0
2010-03-17 12:50:00,28.84,28.85,28.83,28.84,21800.0,20.3502,20.3572,20.3431,20.3502,21800.0
2010-03-17 13:00:00,28.84,28.85,28.84,28.85,12900.0,20.3502,20.3572,20.3502,20.3572,12900.0
2010-03-17 13:10:00,28.85,28.85,28.82,28.84,26100.0,20.3572,20.3572,20.3361,20.3502,26100.0
2010-03-17 13:20:00,28.84,28.84,28.8,28.82,49400.0,20.3502,20.3502,20.3219,20.3361,49400.0
2010-03-17 13:30:00,28.82,28.86,28.81,28.85,267200.0,20.3361,20.3643,20.329,20.3572,267200.0
2010-03-17 13:40:00,28.86,28.9,28.85,28.89,46000.0,20.3643,20.3925,20.3572,20.3855,46000.0
2010-03-17 13:50:00,28.89,28.9,28.85,28.87,40500.0,20.3855,20.3925,20.3572,20.3713,40500.0
2010-03-17 14:00:00,28.88,28.89,28.86,28.89,34600.0,20.3784,20.3855,20.3643,20.3855,34600.0
2010-03-17 14:10:00,28.89,28.9,28.85,28.87,96300.0,20.3855,20.3925,20.3572,20.3713,96300.0
2010-03-17 14:20:00,28.87,28.88,28.82,28.82,39900.0,20.3713,20.3784,20.3361,20.3361,39900.0
2010-03-17 14:30:00,28.82,28.87,28.82,28.85,67000.0,20.3361,20.3713,20.3361,20.3572,67000.0
2010-03-17 14:40:00,28.84,28.85,28.81,28.82,28200.0,20.3502,20.3572,20.329,20.3361,28200.0
2010-03-17 14:50:00,28.81,28.82,28.76,28.77,46600.0,20.329,20.3361,20.2937,20.3008,46600.0
2010-03-17 15:00:00,28.77,28.82,28.77,28.81,98500.0,20.3008,20.3361,20.3008,20.329,98500.0
2010-03-17 15:10:00,28.8,28.82,28.72,28.73,91000.0,20.3219,20.3361,20.2655,20.2726,91000.0
2010-03-17 15:20:00,28.73,28.82,28.72,28.78,83900.0,20.2726,20.3361,20.2655,20.3078,83900.0
2010-03-17 15:30:00,28.79,28.81,28.77,28.77,62300.0,20.3149,20.329,20.3008,20.3008,62300.0
2010-03-17 15:40:00,28.77,28.82,28.77,28.82,66300.0,20.3008,20.3361,20.3008,20.3361,66300.0
2010-03-17 15:50:00,28.81,28.83,28.79,28.82,133300.0,20.329,20.3431,20.3149,20.3361,133300.0
2010-03-18 09:30:00,28.92,28.96,28.79,28.82,41800.0,20.4066,20.4348,20.3149,20.3361,41800.0
2010-03-18 09:40:00,28.82,28.84,28.78,28.82,29200.0,20.3361,20.3502,20.3078,20.3361,29200.0
2010-03-18 09:50:00,28.82,28.84,28.77,28.77,72000.0,20.3361,20.3502,20.3008,20.3008,72000.0
2010-03-18 10:00:00,28.78,28.85,28.78,28.82,65300.0,20.3078,20.3572,20.3078,20.3361,65300.0
2010-03-18 10:10:00,28.82,28.82,28.76,28.82,34600.0,20.3361,20.3361,20.2937,20.3361,34600.0
2010-03-18 10:20:00,28.82,28.83,28.8,28.81,28200.0,20.3361,20.3431,20.3219,20.329,28200.0
2010-03-18 10:30:00,28.81,28.81,28.76,28.78,55700.0,20.329,20.329,20.2937,20.3078,55700.0
2010-03-18 10:40:00,28.79,28.82,28.78,28.81,94000.0,20.3149,20.3361,20.3078,20.329,94000.0
2010-03-18 10:50:00,28.81,28.85,28.8,28.83,113300.0,20.329,20.3572,20.3219,20.3431,113300.0
2010-03-18 11:00:00,28.83,28.84,28.81,28.84,98400.0,20.3431,20.3502,20.329,20.3502,98400.0
2010-03-18 11:10:00,28.84,28.85,28.83,28.84,46400.0,20.3502,20.3572,20.3431,20.3502,46400.0
2010-03-18 11:20:00,28.85,28.85,28.82,28.83,35100.0,20.3572,20.3572,20.3361,20.3431,35100.0
2010-03-18 11:30:00,28.84,28.84,28.81,28.81,36500.0,20.3502,20.3502,20.329,20.329,36500.0
2010-03-18 11:40:00,28.82,28.82,28.78,28.81,103900.0,20.3361,20.3361,20.3078,20.329,103900.0
2010-03-18 11:50:00,28.8,28.82,28.78,28.82,29300.0,20.3219,20.3361,20.3078,20.3361,29300.0
2010-03-18 12:00:00,28.82,28.83,28.77,28.81,59500.0,20.3361,20.3431,20.3008,20.329,59500.0
2010-03-18 12:10:00,28.81,28.83,28.78,28.82,80700.0,20.329,20.3431,20.3078,20.3361,80700.0
2010-03-18 12:20:00,28.81,28.81,28.77,28.8,30900.0,20.329,20.329,20.3008,20.3219,30900.0
2010-03-18 12:30:00,28.8,28.81,28.75,28.77,46300.0,20.3219,20.329,20.2867,20.3008,46300.0
2010-03-18 12:40:00,28.78,28.81,28.77,28.78,41900.0,20.3078,20.329,20.3008,20.3078,41900.0
2010-03-18 12:50:00,28.8,28.82,28.79,28.82,17400.0,20.3219,20.3361,20.3149,20.3361,17400.0
2010-03-18 13:00:00,28.82,28.85,28.81,28.81,21800.0,20.3361,20.3572,20.329,20.329,21800.0
2010-03-18 13:10:00,28.82,28.85,28.82,28.84,25400.0,20.3361,20.3572,20.3361,20.3502,25400.0
2010-03-18 13:20:00,28.84,28.85,28.83,28.84,12500.0,20.3502,20.3572,20.3431,20.3502,12500.0
2010-03-18 13:30:00,28.84,28.85,28.83,28.83,29800.0,20.3502,20.3572,20.3431,20.3431,29800.0
2010-03-18 13:40:00,28.83,28.84,28.81,28.82,15900.0,20.3431,20.3502,20.329,20.3361,15900.0
2010-03-18 13:50:00,28.81,28.82,28.79,28.81,28800.0,20.329,20.3361,20.3149,20.329,28800.0
2010-03-18 14:00:00,28.81,28.83,28.79,28.81,30000.0,20.329,20.3431,20.3149,20.329,30000.0
2010-03-18 14:10:00,28.81,28.81,28.78,28.81,57100.0,20.329,20.329,20.3078,20.329,57100.0
2010-03-18 14:20:00,28.81,28.81,28.8,28.81,14100.0,20.329,20.329,20.3219,20.329,14100.0
2010-03-18 14:30:00,28.81,28.84,28.81,28.83,58500.0,20.329,20.3502,20.329,20.3431,58500.0
2010-03-18 14:40:00,28.83,28.83,28.78,28.79,124900.0,20.3431,20.3431,20.3078,20.3149,124900.0
2010-03-18 14:50:00,28.79,28.81,28.78,28.81,34000.0,20.3149,20.329,20.3078,20.329,34000.0
2010-03-18 15:00:00,28.81,28.83,28.8,28.82,33100.0,20.329,20.3431,20.3219,20.3361,33100.0
2010-03-18 15:10:00,28.81,28.83,28.8,28.82,39300.0,20.329,20.3431,20.3219,20.3361,39300.0
2010-03-18 15:20:00,28.82,28.84,28.82,28.84,74000.0,20.3361,20.3502,20.3361,20.3502,74000.0
2010-03-18 15:30:00,28.84,28.86,28.81,28.82,188600.0,20.3502,20.3643,20.329,20.3361,188600.0
2010-03-18 15:40:00,28.81,28.91,28.81,28.91,76000.0,20.329,20.3996,20.329,20.3996,76000.0
2010-03-18 15:50:00,28.91,28.91,28.82,28.82,316600.0,20.3996,20.3996,20.3361,20.3361,316600.0
2010-03-19 09:30:00,28.91,29.0,28.87,28.95,505700.0,20.3996,20.4631,20.3713,20.4278,505700.0
2010-03-19 09:40:00,28.94,28.95,28.92,28.93,83800.0,20.4207,20.4278,20.4066,20.4137,83800.0
2010-03-19 09:50:00,28.93,28.93,28.9,28.9,30900.0,20.4137,20.4137,20.3925,20.3925,30900.0
2010-03-19 10:00:00,28.91,28.92,28.86,28.9,144100.0,20.3996,20.4066,20.3643,20.3925,144100.0
2010-03-19 10:10:00,28.9,28.91,28.86,28.9,66300.0,20.3925,20.3996,20.3643,20.3925,66300.0
2010-03-19 10:20:00,28.89,28.9,28.84,28.85,58100.0,20.3855,20.3925,20.3502,20.3572,58100.0
2010-03-19 10:30:00,28.86,28.87,28.78,28.79,32800.0,20.3643,20.3713,20.3078,20.3149,32800.0
2010-03-19 10:40:00,28.79,28.8,28.77,28.79,37900.0,20.3149,20.3219,20.3008,20.3149,37900.0
2010-03-19 10:50:00,28.78,28.8,28.77,28.78,27500.0,20.3078,20.3219,20.3008,20.3078,27500.0
2010-03-19 11:00:00,28.78,28.79,28.76,28.76,38200.0,20.3078,20.3149,20.2937,20.2937,38200.0
2010-03-19 11:10:00,28.76,28.77,28.65,28.65,48200.0,20.2937,20.3008,20.2161,20.2161,48200.0
2010-03-19 11:20:00,28.65,28.67,28.64,28.66,110600.0,20.2161,20.2302,20.209,20.2232,110600.0
2010-03-19 11:30:00,28.65,28.65,28.57,28.6,42400.0,20.2161,20.2161,20.1597,20.1808,42400.0
2010-03-19 11:40:00,28.59,28.62,28.58,28.6,45700.0,20.1738,20.1949,20.1667,20.1808,45700.0
2010-03-19 11:50:00,28.6,28.6,28.52,28.53,100000.0,20.1808,20.1808,20.1244,20.1314,100000.0
2010-03-19 12:00:00,28.54,28.56,28.52,28.56,120700.0,20.1385,20.1526,20.1244,20.1526,120700.0
2010-03-19 12:10:00,28.56,28.58,28.52,28.53,59200.0,20.1526,20.1667,20.1244,20.1314,59200.0
2010-03-19 12:20:00,28.53,28.54,28.5,28.5,71800.0,20.1314,20.1385,20.1103,20.1103,71800.0
2010-03-19 12:30:00,28.5,28.53,28.48,28.53,40300.0,20.1103,20.1314,20.0961,20.1314,40300.0
2010-03-19 12:40:00,28.53,28.53,28.5,28.51,26300.0,20.1314,20.1314,20.1103,20.1173,26300.0
2010-03-19 12:50:00,28.51,28.51,28.47,28.49,91800.0,20.1173,20.1173,20.0891,20.1032,91800.0
2010-03-19 13:00:00,28.5,28.51,28.48,28.5,16500.0,20.1103,20.1173,20.0961,20.1103,16500.0
2010-03-19 13:10:00,28.5,28.5,28.47,28.48,20600.0,20.1103,20.1103,20.0891,20.0961,20600.0
2010-03-19 13:20:00,28.48,28.49,28.47,28.48,38100.0,20.0961,20.1032,20.0891,20.0961,38100.0
2010-03-19 13:30:00,28.47,28.49,28.47,28.47,25000.0,20.0891,20.1032,20.0891,20.0891,25000.0
2010-03-19 13:40:00,28.47,28.48,28.46,28.46,31800.0,20.0891,20.0961,20.082,20.082,31800.0
2010-03-19 13:50:00,28.46,28.51,28.46,28.49,53100.0,20.082,20.1173,20.082,20.1032,53100.0
2010-03-19 14:00:00,28.5,28.5,28.48,28.49,40700.0,20.1103,20.1103,20.0961,20.1032,40700.0
2010-03-19 14:10:00,28.49,28.5,28.48,28.49,41900.0,20.1032,20.1103,20.0961,20.1032,41900.0
2010-03-19 14:20:00,28.49,28.5,28.48,28.5,45400.0,20.1032,20.1103,20.0961,20.1103,45400.0
2010-03-19 14:30:00,28.5,28.5,28.48,28.48,54100.0,20.1103,20.1103,20.0961,20.0961,54100.0
2010-03-19 14:40:00,28.49,28.5,28.48,28.48,57300.0,20.1032,20.1103,20.0961,20.0961,57300.0
2010-03-19 14:50:00,28.48,28.48,28.46,28.46,41700.0,20.0961,20.0961,20.082,20.082,41700.0
2010-03-19 15:00:00,28.46,28.5,28.46,28.5,70500.0,20.082,20.1103,20.082,20.1103,70500.0
2010-03-19 15:10:00,28.5,28.5,28.46,28.48,33600.0,20.1103,20.1103,20.082,20.0961,33600.0
2010-03-19 15:20:00,28.48,28.48,28.46,28.47,51400.0,20.0961,20.0961,20.082,20.0891,51400.0
2010-03-19 15:30:00,28.46,28.46,28.39,28.46,142600.0,20.082,20.082,20.0326,20.082,142600.0
2010-03-19 15:40:00,28.45,28.52,28.43,28.52,160800.0,20.075,20.1244,20.0609,20.1244,160800.0
2010-03-19 15:50:00,28.52,28.54,28.5,28.53,403200.0,20.1244,20.1385,20.1103,20.1314,403200.0
2010-03-22 09:30:00,28.47,28.48,28.34,28.35,41300.0,20.0891,20.0961,19.9974,20.0044,41300.0
2010-03-22 09:40:00,28.35,28.59,28.32,28.53,107300.0,20.0044,20.1738,19.9832,20.1314,107300.0
2010-03-22 09:50:00,28.53,28.56,28.51,28.52,59900.0,20.1314,20.1526,20.1173,20.1244,59900.0
2010-03-22 10:00:00,28.52,28.63,28.52,28.53,144500.0,20.1244,20.202,20.1244,20.1314,144500.0
2010-03-22 10:10:00,28.53,28.54,28.5,28.52,77100.0,20.1314,20.1385,20.1103,20.1244,77100.0
2010-03-22 10:20:00,28.52,28.63,28.52,28.6,68900.0,20.1244,20.202,20.1244,20.1808,68900.0
2010-03-22 10:30:00,28.6,28.6,28.57,28.58,34600.0,20.1808,20.1808,20.1597,20.1667,34600.0
2010-03-22 10:40:00,28.58,28.58,28.49,28.56,161200.0,20.1667,20.1667,20.1032,20.1526,161200.0
2010-03-22 10:50:00,28.56,28.6,28.56,28.57,54100.0,20.1526,20.1808,20.1526,20.1597,54100.0
2010-03-22 11:00:00,28.56,28.58,28.54,28.55,110500.0,20.1526,20.1667,20.1385,20.1455,110500.0
2010-03-22 11:10:00,28.56,28.56,28.46,28.51,91700.0,20.1526,20.1526,20.082,20.1173,91700.0
2010-03-22 11:20:00,28.52,28.52,28.48,28.51,70200.0,20.1244,20.1244,20.0961,20.1173,70200.0
2010-03-22 11:30:00,28.51,28.57,28.5,28.57,49300.0,20.1173,20.1597,20.1103,20.1597,49300.0
2010-03-22 11:40:00,28.57,28.57,28.56,28.56,27700.0,20.1597,20.1597,20.1526,20.1526,27700.0
2010-03-22 11:50:00,28.57,28.58,28.54,28.55,43400.0,20.1597,20.1667,20.1385,20.1455,43400.0
2010-03-22 12:00:00,28.56,28.56,28.54,28.54,37500.0,20.1526,20.1526,20.1385,20.1385,37500.0
2010-03-22 12:10:00,28.55,28.55,28.48,28.49,54200.0,20.1455,20.1455,20.0961,20.1032,54200.0
2010-03-22 12:20:00,28.49,28.56,28.49,28.55,142600.0,20.1032,20.1526,20.1032,20.1455,142600.0
2010-03-22 12:30:00,28.55,28.57,28.55,28.55,19600.0,20.1455,20.1597,20.1455,20.1455,19600.0
2010-03-22 12:40:00,28.56,28.56,28.51,28.53,65100.0,20.1526,20.1526,20.1173,20.1314,65100.0
2010-03-22 12:50:00,28.53,28.54,28.52,28.53,28100.0,20.1314,20.1385,20.1244,20.1314,28100.0
2010-03-22 13:00:00,28.54,28.58,28.53,28.58,55000.0,20.1385,20.1667,20.1314,20.1667,55000.0
2010-03-22 13:10:00,28.58,28.58,28.56,28.57,29600.0,20.1667,20.1667,20.1526,20.1597,29600.0
2010-03-22 13:20:00,28.57,28.58,28.56,28.56,32900.0,20.1597,20.1667,20.1526,20.1526,32900.0
2010-03-22 13:30:00,28.57,28.57,28.56,28.56,76300.0,20.1597,20.1597,20.1526,20.1526,76300.0
2010-03-22 13:40:00,28.57,28.57,28.56,28.57,33500.0,20.1597,20.1597,20.1526,20.1597,33500.0
2010-03-22 13:50:00,28.57,28.57,28.5,28.51,85000.0,20.1597,20.1597,20.1103,20.1173,85000.0
2010-03-22 14:00:00,28.51,28.52,28.5,28.52,70000.0,20.1173,20.1244,20.1103,20.1244,70000.0
2010-03-22 14:10:00,28.52,28.53,28.51,28.52,33100.0,20.1244,20.1314,20.1173,20.1244,33100.0
2010-03-22 14:20:00,28.53,28.54,28.53,28.54,19900.0,20.1314,20.1385,20.1314,20.1385,19900.0
2010-03-22 14:30:00,28.54,28.55,28.53,28.55,68200.0,20.1385,20.1455,20.1314,20.1455,68200.0
2010-03-22 14:40:00,28.55,28.55,28.51,28.52,71400.0,20.1455,20.1455,20.1173,20.1244,71400.0
2010-03-22 14:50:00,28.52,28.53,28.51,28.51,52500.0,20.1244,20.1314,20.1173,20.1173,52500.0
2010-03-22 15:00:00,28.51,28.53,28.5,28.51,107900.0,20.1173,20.1314,20.1103,20.1173,107900.0
2010-03-22 15:10:00,28.5,28.51,28.5,28.51,56200.0,20.1103,20.1173,20.1103,20.1173,56200.0
2010-03-22 15:20:00,28.5,28.51,28.5,28.51,64700.0,20.1103,20.1173,20.1103,20.1173,64700.0
2010-03-22 15:30:00,28.5,28.51,28.5,28.51,95500.0,20.1103,20.1173,20.1103,20.1173,95500.0
2010-03-22 15:40:00,28.51,28.53,28.5,28.53,112400.0,20.1173,20.1314,20.1103,20.1314,112400.0
2010-03-22 15:50:00,28.53,28.55,28.52,28.54,219800.0,20.1314,20.1455,20.1244,20.1385,219800.0
2010-03-23 09:30:00,28.56,28.66,28.5,28.53,34400.0,20.1526,20.2232,20.1103,20.1314,34400.0
2010-03-23 09:40:00,28.53,28.69,28.51,28.55,26600.0,20.1314,20.2443,20.1173,20.1455,26600.0
2010-03-23 09:50:00,28.52,28.58,28.51,28.53,28600.0,20.1244,20.1667,20.1173,20.1314,28600.0
2010-03-23 10:00:00,28.52,28.61,28.48,28.61,54500.0,20.1244,20.1879,20.0961,20.1879,54500.0
2010-03-23 10:10:00,28.6,28.63,28.57,28.63,39200.0,20.1808,20.202,20.1597,20.202,39200.0
2010-03-23 10:20:00,28.61,28.66,28.58,28.65,28700.0,20.1879,20.2232,20.1667,20.2161,28700.0
2010-03-23 10:30:00,28.65,28.68,28.64,28.66,34500.0,20.2161,20.2373,20.209,20.2232,34500.0
2010-03-23 10:40:00,28.66,28.67,28.64,28.66,17000.0,20.2232,20.2302,20.209,20.2232,17000.0
2010-03-23 10:50:00,28.65,28.7,28.57,28.6,35700.0,20.2161,20.2514,20.1597,20.1808,35700.0
2010-03-23 11:00:00,28.61,28.66,28.58,28.64,63300.0,20.1879,20.2232,20.1667,20.209,63300.0
2010-03-23 11:10:00,28.63,28.67,28.6,28.65,26600.0,20.202,20.2302,20.1808,20.2161,26600.0
2010-03-23 11:20:00,28.66,28.67,28.65,28.67,22100.0,20.2232,20.2302,20.2161,20.2302,22100.0
2010-03-23 11:30:00,28.67,28.7,28.66,28.69,17300.0,20.2302,20.2514,20.2232,20.2443,17300.0
2010-03-23 11:40:00,28.68,28.75,28.66,28.7,36200.0,20.2373,20.2867,20.2232,20.2514,36200.0
2010-03-23 11:50:00,28.71,28.81,28.71,28.81,43200.0,20.2584,20.329,20.2584,20.329,43200.0
2010-03-23 12:00:00,28.8,28.81,28.77,28.77,32400.0,20.3219,20.329,20.3008,20.3008,32400.0
2010-03-23 12:10:00,28.77,28.8,28.76,28.8,37400.0,20.3008,20.3219,20.2937,20.3219,37400.0
2010-03-23 12:20:00,28.79,28.8,28.79,28.79,11600.0,20.3149,20.3219,20.3149,20.3149,11600.0
2010-03-23 12:30:00,28.79,28.81,28.75,28.75,28800.0,20.3149,20.329,20.2867,20.2867,28800.0
2010-03-23 12:40:00,28.75,28.76,28.74,28.75,23300.0,20.2867,20.2937,20.2796,20.2867,23300.0
2010-03-23 12:50:00,28.75,28.76,28.75,28.76,18400.0,20.2867,20.2937,20.2867,20.2937,18400.0
2010-03-23 13:00:00,28.76,28.77,28.75,28.75,13700.0,20.2937,20.3008,20.2867,20.2867,13700.0
2010-03-23 13:10:00,28.75,28.75,28.73,28.73,28500.0,20.2867,20.2867,20.2726,20.2726,28500.0
2010-03-23 13:20:00,28.74,28.75,28.73,28.73,16200.0,20.2796,20.2867,20.2726,20.2726,16200.0
2010-03-23 13:30:00,28.73,28.74,28.73,28.73,12500.0,20.2726,20.2796,20.2726,20.2726,12500.0
2010-03-23 13:40:00,28.73,28.74,28.69,28.69,12900.0,20.2726,20.2796,20.2443,20.2443,12900.0
2010-03-23 13:50:00,28.69,28.73,28.69,28.72,36400.0,20.2443,20.2726,20.2443,20.2655,36400.0
2010-03-23 14:00:00,28.71,28.75,28.71,28.75,25400.0,20.2584,20.2867,20.2584,20.2867,25400.0
2010-03-23 14:10:00,28.75,28.78,28.74,28.78,20900.0,20.2867,20.3078,20.2796,20.3078,20900.0
2010-03-23 14:20:00,28.78,28.83,28.78,28.83,26900.0,20.3078,20.3431,20.3078,20.3431,26900.0
2010-03-23 14:30:00,28.83,28.86,28.81,28.81,56200.0,20.3431,20.3643,20.329,20.329,56200.0
2010-03-23 14:40:00,28.82,28.83,28.81,28.83,32500.0,20.3361,20.3431,20.329,20.3431,32500.0
2010-03-23 14:50:00,28.82,28.83,28.78,28.8,42300.0,20.3361,20.3431,20.3078,20.3219,42300.0
2010-03-23 15:00:00,28.81,28.87,28.77,28.85,58900.0,20.329,20.3713,20.3008,20.3572,58900.0
2010-03-23 15:10:00,28.85,28.94,28.85,28.94,112000.0,20.3572,20.4207,20.3572,20.4207,112000.0
2010-03-23 15:20:00,28.94,29.0,28.94,29.0,91400.0,20.4207,20.4631,20.4207,20.4631,91400.0
2010-03-23 15:30:00,28.99,29.0,28.96,28.96,134700.0,20.456,20.4631,20.4348,20.4348,134700.0
2010-03-23 15:40:00,28.97,28.97,28.8,28.89,384100.0,20.4419,20.4419,20.3219,20.3855,384100.0
2010-03-23 15:50:00,28.89,28.93,28.85,28.88,457800.0,20.3855,20.4137,20.3572,20.3784,457800.0
2010-03-24 09:30:00,28.86,28.97,28.73,28.93,90100.0,20.3643,20.4419,20.2726,20.4137,90100.0
2010-03-24 09:40:00,28.94,28.94,28.89,28.9,47300.0,20.4207,20.4207,20.3855,20.3925,47300.0
2010-03-24 09:50:00,28.89,28.91,28.84,28.87,58300.0,20.3855,20.3996,20.3502,20.3713,58300.0
2010-03-24 10:00:00,28.86,28.91,28.83,28.91,63600.0,20.3643,20.3996,20.3431,20.3996,63600.0
2010-03-24 10:10:00,28.91,28.92,28.87,28.92,55100.0,20.3996,20.4066,20.3713,20.4066,55100.0
2010-03-24 10:20:00,28.92,29.0,28.92,28.98,146400.0,20.4066,20.4631,20.4066,20.449,146400.0
2010-03-24 10:30:00,28.98,28.99,28.89,28.89,86900.0,20.449,20.456,20.3855,20.3855,86900.0
2010-03-24 10:40:00,28.88,28.89,28.81,28.86,65700.0,20.3784,20.3855,20.329,20.3643,65700.0
2010-03-24 10:50:00,28.86,28.91,28.84,28.86,99200.0,20.3643,20.3996,20.3502,20.3643,99200.0
2010-03-24 11:00:00,28.86,28.9,28.77,28.78,39500.0,20.3643,20.3925,20.3008,20.3078,39500.0
2010-03-24 11:10:00,28.78,28.8,28.67,28.7,72000.0,20.3078,20.3219,20.2302,20.2514,72000.0
2010-03-24 11:20:00,28.7,28.8,28.68,28.8,61400.0,20.2514,20.3219,20.2373,20.3219,61400.0
2010-03-24 11:30:00,28.8,28.83,28.77,28.81,49100.0,20.3219,20.3431,20.3008,20.329,49100.0
2010-03-24 11:40:00,28.82,28.82,28.8,28.81,15100.0,20.3361,20.3361,20.3219,20.329,15100.0
2010-03-24 11:50:00,28.8,28.88,28.79,28.86,36100.0,20.3219,20.3784,20.3149,20.3643,36100.0
2010-03-24 12:00:00,28.86,28.87,28.84,28.87,28100.0,20.3643,20.3713,20.3502,20.3713,28100.0
2010-03-24 12:10:00,28.86,28.86,28.82,28.82,18700.0,20.3643,20.3643,20.3361,20.3361,18700.0
2010-03-24 12:20:00,28.81,28.86,28.8,28.86,29300.0,20.329,20.3643,20.3219,20.3643,29300.0
2010-03-24 12:30:00,28.86,28.9,28.84,28.9,48800.0,20.3643,20.3925,20.3502,20.3925,48800.0
2010-03-24 12:40:00,28.9,28.94,28.89,28.94,21100.0,20.3925,20.4207,20.3855,20.4207,21100.0
2010-03-24 12:50:00,28.93,28.95,28.92,28.94,26600.0,20.4137,20.4278,20.4066,20.4207,26600.0
2010-03-24 13:00:00,28.93,28.98,28.92,28.97,165700.0,20.4137,20.449,20.4066,20.4419,165700.0
2010-03-24 13:10:00,28.97,28.98,28.88,28.89,35500.0,20.4419,20.449,20.3784,20.3855,35500.0
2010-03-24 13:20:00,28.89,28.9,28.86,28.89,37000.0,20.3855,20.3925,20.3643,20.3855,37000.0
2010-03-24 13:30:00,28.9,28.9,28.84,28.86,200300.0,20.3925,20.3925,20.3502,20.3643,200300.0
2010-03-24 13:40:00,28.87,28.87,28.75,28.76,59200.0,20.3713,20.3713,20.2867,20.2937,59200.0
2010-03-24 13:50:00,28.77,28.79,28.74,28.79,70500.0,20.3008,20.3149,20.2796,20.3149,70500.0
2010-03-24 14:00:00,28.79,28.82,28.75,28.76,37400.0,20.3149,20.3361,20.2867,20.2937,37400.0
2010-03-24 14:10:00,28.77,28.81,28.76,28.8,35400.0,20.3008,20.329,20.2937,20.3219,35400.0
2010-03-24 14:20:00,28.8,28.81,28.74,28.74,31600.0,20.3219,20.329,20.2796,20.2796,31600.0
2010-03-24 14:30:00,28.74,28.76,28.72,28.76,49900.0,20.2796,20.2937,20.2655,20.2937,49900.0
2010-03-24 14:40:00,28.76,28.79,28.75,28.75,21500.0,20.2937,20.3149,20.2867,20.2867,21500.0
2010-03-24 14:50:00,28.75,28.77,28.73,28.73,23600.0,20.2867,20.3008,20.2726,20.2726,23600.0
2010-03-24 15:00:00,28.73,28.77,28.73,28.75,44200.0,20.2726,20.3008,20.2726,20.2867,44200.0
2010-03-24 15:10:00,28.75,28.76,28.73,28.75,35800.0,20.2867,20.2937,20.2726,20.2867,35800.0
2010-03-24 15:20:00,28.75,28.82,28.75,28.81,85100.0,20.2867,20.3361,20.2867,20.329,85100.0
2010-03-24 15:30:00,28.81,28.86,28.79,28.83,93900.0,20.329,20.3643,20.3149,20.3431,93900.0
2010-03-24 15:40:00,28.84,28.86,28.82,28.85,195000.0,20.3502,20.3643,20.3361,20.3572,195000.0
2010-03-24 15:50:00,28.85,28.86,28.84,28.86,188100.0,20.3572,20.3643,20.3502,20.3643,188100.0
2010-03-25 09:30:00,28.96,29.04,28.96,28.97,24700.0,20.4348,20.4913,20.4348,20.4419,24700.0
2010-03-25 09:40:00,28.97,29.0,28.93,28.93,27200.0,20.4419,20.4631,20.4137,20.4137,27200.0
2010-03-25 09:50:00,28.93,28.96,28.9,28.9,31600.0,20.4137,20.4348,20.3925,20.3925,31600.0
2010-03-25 10:00:00,28.91,28.96,28.89,28.95,59600.0,20.3996,20.4348,20.3855,20.4278,59600.0
2010-03-25 10:10:00,28.95,29.01,28.93,28.99,110200.0,20.4278,20.4701,20.4137,20.456,110200.0
2010-03-25 10:20:00,29.0,29.01,28.92,28.92,62000.0,20.4631,20.4701,20.4066,20.4066,62000.0
2010-03-25 10:30:00,28.91,28.94,28.88,28.91,33900.0,20.3996,20.4207,20.3784,20.3996,33900.0
2010-03-25 10:40:00,28.91,28.99,28.9,28.99,63700.0,20.3996,20.456,20.3925,20.456,63700.0
2010-03-25 10:50:00,28.99,29.0,28.98,29.0,37600.0,20.456,20.4631,20.449,20.4631,37600.0
2010-03-25 11:00:00,29.0,29.0,28.99,28.99,39300.0,20.4631,20.4631,20.456,20.456,39300.0
2010-03-25 11:10:00,28.99,29.01,28.99,29.0,68800.0,20.456,20.4701,20.456,20.4631,68800.0
2010-03-25 11:20:00,29.0,29.0,28.99,28.99,28200.0,20.4631,20.4631,20.456,20.456,28200.0
2010-03-25 11:30:00,29.0,29.02,28.98,28.98,74800.0,20.4631,20.4772,20.449,20.449,74800.0
2010-03-25 11:40:00,28.98,29.01,28.98,29.0,38100.0,20.449,20.4701,20.449,20.4631,38100.0
2010-03-25 11:50:00,29.0,29.06,29.0,29.06,67600.0,20.4631,20.5054,20.4631,20.5054,67600.0
2010-03-25 12:00:00,29.06,29.06,29.02,29.03,36600.0,20.5054,20.5054,20.4772,20.4842,36600.0
2010-03-25 12:10:00,29.02,29.02,28.95,28.95,58500.0,20.4772,20.4772,20.4278,20.4278,58500.0
2010-03-25 12:20:00,28.95,28.96,28.95,28.95,10500.0,20.4278,20.4348,20.4278,20.4278,10500.0
2010-03-25 12:30:00,28.95,28.96,28.95,28.95,20100.0,20.4278,20.4348,20.4278,20.4278,20100.0
2010-03-25 12:40:00,28.95,28.96,28.93,28.94,33400.0,20.4278,20.4348,20.4137,20.4207,33400.0
2010-03-25 12:50:00,28.94,28.95,28.92,28.92,29600.0,20.4207,20.4278,20.4066,20.4066,29600.0
2010-03-25 13:00:00,28.92,28.92,28.87,28.87,35900.0,20.4066,20.4066,20.3713,20.3713,35900.0
2010-03-25 13:10:00,28.88,28.9,28.87,28.89,26500.0,20.3784,20.3925,20.3713,20.3855,26500.0
2010-03-25 13:20:00,28.9,28.9,28.89,28.89,21600.0,20.3925,20.3925,20.3855,20.3855,21600.0
2010-03-25 13:30:00,28.9,28.9,28.89,28.89,19900.0,20.3925,20.3925,20.3855,20.3855,19900.0
2010-03-25 13:40:00,28.89,28.9,28.86,28.9,71700.0,20.3855,20.3925,20.3643,20.3925,71700.0
2010-03-25 13:50:00,28.9,28.9,28.85,28.85,69600.0,20.3925,20.3925,20.3572,20.3572,69600.0
2010-03-25 14:00:00,28.85,28.88,28.85,28.87,38200.0,20.3572,20.3784,20.3572,20.3713,38200.0
2010-03-25 14:10:00,28.87,28.89,28.87,28.88,39500.0,20.3713,20.3855,20.3713,20.3784,39500.0
2010-03-25 14:20:00,28.88,28.9,28.85,28.85,74200.0,20.3784,20.3925,20.3572,20.3572,74200.0
2010-03-25 14:30:00,28.86,28.88,28.85,28.86,48400.0,20.3643,20.3784,20.3572,20.3643,48400.0
2010-03-25 14:40:00,28.87,28.87,28.85,28.85,46900.0,20.3713,20.3713,20.3572,20.3572,46900.0
2010-03-25 14:50:00,28.85,28.88,28.85,28.86,58500.0,20.3572,20.3784,20.3572,20.3643,58500.0
2010-03-25 15:00:00,28.86,28.91,28.86,28.9,61900.0,20.3643,20.3996,20.3643,20.3925,61900.0
2010-03-25 15:10:00,28.91,28.92,28.87,28.88,49700.0,20.3996,20.4066,20.3713,20.3784,49700.0
2010-03-25 15:20:00,28.89,28.89,28.86,28.87,29400.0,20.3855,20.3855,20.3643,20.3713,29400.0
2010-03-25 15:30:00,28.87,28.87,28.78,28.79,127900.0,20.3713,20.3713,20.3078,20.3149,127900.0
2010-03-25 15:40:00,28.8,28.83,28.75,28.75,146100.0,20.3219,20.3431,20.2867,20.2867,146100.0
2010-03-25 15:50:00,28.74,28.8,28.73,28.77,376700.0,20.2796,20.3219,20.2726,20.3008,376700.0
2010-03-26 09:30:00,28.77,28.89,28.77,28.82,21200.0,20.3008,20.3855,20.3008,20.3361,21200.0
2010-03-26 09:40:00,28.82,28.82,28.74,28.76,24600.0,20.3361,20.3361,20.2796,20.2937,24600.0
2010-03-26 09:50:00,28.76,28.79,28.75,28.77,66400.0,20.2937,20.3149,20.2867,20.3008,66400.0
2010-03-26 10:00:00,28.76,28.92,28.76,28.92,54600.0,20.2937,20.4066,20.2937,20.4066,54600.0
2010-03-26 10:10:00,28.91,29.02,28.9,28.99,153300.0,20.3996,20.4772,20.3925,20.456,153300.0
2010-03-26 10:20:00,29.0,29.01,28.95,28.99,52400.0,20.4631,20.4701,20.4278,20.456,52400.0
2010-03-26 10:30:00,29.0,29.01,28.96,28.99,82700.0,20.4631,20.4701,20.4348,20.456,82700.0
2010-03-26 10:40:00,28.98,29.0,28.95,28.98,40800.0,20.449,20.4631,20.4278,20.449,40800.0
2010-03-26 10:50:00,28.98,29.0,28.97,28.99,36600.0,20.449,20.4631,20.4419,20.456,36600.0
2010-03-26 11:00:00,28.98,29.02,28.95,28.97,64000.0,20.449,20.4772,20.4278,20.4419,64000.0
2010-03-26 11:10:00,28.97,29.03,28.96,29.0,95800.0,20.4419,20.4842,20.4348,20.4631,95800.0
2010-03-26 11:20:00,29.0,29.02,28.97,28.98,56000.0,20.4631,20.4772,20.4419,20.449,56000.0
2010-03-26 11:30:00,28.98,29.0,28.98,29.0,29200.0,20.449,20.4631,20.449,20.4631,29200.0
2010-03-26 11:40:00,29.0,29.0,28.98,29.0,51200.0,20.4631,20.4631,20.449,20.4631,51200.0
2010-03-26 11:50:00,28.99,29.01,28.99,29.0,39600.0,20.456,20.4701,20.456,20.4631,39600.0
2010-03-26 12:00:00,29.0,29.0,28.99,29.0,71200.0,20.4631,20.4631,20.456,20.4631,71200.0
2010-03-26 12:10:00,29.0,29.0,28.95,28.95,69400.0,20.4631,20.4631,20.4278,20.4278,69400.0
2010-03-26 12:20:00,28.94,28.95,28.88,28.91,41600.0,20.4207,20.4278,20.3784,20.3996,41600.0
2010-03-26 12:30:00,28.91,28.91,28.84,28.9,54400.0,20.3996,20.3996,20.3502,20.3925,54400.0
2010-03-26 12:40:00,28.9,28.93,28.82,28.83,73300.0,20.3925,20.4137,20.3361,20.3431,73300.0
2010-03-26 12:50:00,28.83,28.88,28.8,28.83,36000.0,20.3431,20.3784,20.3219,20.3431,36000.0
2010-03-26 13:00:00,28.82,28.84,28.73,28.75,71900.0,20.3361,20.3502,20.2726,20.2867,71900.0
2010-03-26 13:10:00,28.74,28.79,28.72,28.73,133500.0,20.2796,20.3149,20.2655,20.2726,133500.0
2010-03-26 13:20:00,28.73,28.8,28.71,28.72,47900.0,20.2726,20.3219,20.2584,20.2655,47900.0
2010-03-26 13:30:00,28.72,28.79,28.7,28.77,53700.0,20.2655,20.3149,20.2514,20.3008,53700.0
2010-03-26 13:40:00,28.77,28.8,28.73,28.75,100200.0,20.3008,20.3219,20.2726,20.2867,100200.0
2010-03-26 13:50:00,28.74,28.75,28.71,28.75,43800.0,20.2796,20.2867,20.2584,20.2867,43800.0
2010-03-26 14:00:00,28.74,28.74,28.68,28.74,56800.0,20.2796,20.2796,20.2373,20.2796,56800.0
2010-03-26 14:10:00,28.74,28.8,28.74,28.79,48200.0,20.2796,20.3219,20.2796,20.3149,48200.0
2010-03-26 14:20:00,28.8,28.87,28.79,28.85,53500.0,20.3219,20.3713,20.3149,20.3572,53500.0
2010-03-26 14:30:00,28.86,28.88,28.85,28.87,17700.0,20.3643,20.3784,20.3572,20.3713,17700.0
2010-03-26 14:40:00,28.86,28.95,28.86,28.94,155600.0,20.3643,20.4278,20.3643,20.4207,155600.0
2010-03-26 14:50:00,28.94,29.0,28.93,28.96,120700.0,20.4207,20.4631,20.4137,20.4348,120700.0
2010-03-26 15:00:00,28.95,28.96,28.93,28.93,41000.0,20.4278,20.4348,20.4137,20.4137,41000.0
2010-03-26 15:10:00,28.93,28.94,28.9,28.92,40400.0,20.4137,20.4207,20.3925,20.4066,40400.0
2010-03-26 15:20:00,28.92,28.94,28.9,28.94,57900.0,20.4066,20.4207,20.3925,20.4207,57900.0
2010-03-26 15:30:00,28.94,28.96,28.9,28.96,69500.0,20.4207,20.4348,20.3925,20.4348,69500.0
2010-03-26 15:40:00,28.95,29.0,28.95,29.0,69200.0,20.4278,20.4631,20.4278,20.4631,69200.0
2010-03-26 15:50:00,29.0,29.0,28.96,28.98,187300.0,20.4631,20.4631,20.4348,20.449,187300.0
2010-03-29 09:30:00,29.07,29.09,28.98,29.0,112900.0,20.5125,20.5266,20.449,20.4631,112900.0
2010-03-29 09:40:00,29.0,29.02,28.99,29.01,22600.0,20.4631,20.4772,20.456,20.4701,22600.0
2010-03-29 09:50:00,29.01,29.02,29.0,29.01,53100.0,20.4701,20.4772,20.4631,20.4701,53100.0
2010-03-29 10:00:00,29.01,29.03,29.0,29.0,78300.0,20.4701,20.4842,20.4631,20.4631,78300.0
2010-03-29 10:10:00,29.0,29.01,28.98,29.0,130400.0,20.4631,20.4701,20.449,20.4631,130400.0
2010-03-29 10:20:00,29.01,29.12,29.0,29.06,113100.0,20.4701,20.5477,20.4631,20.5054,113100.0
2010-03-29 10:30:00,29.05,29.13,29.0,29.09,222700.0,20.4984,20.5548,20.4631,20.5266,222700.0
2010-03-29 10:40:00,29.08,29.11,29.05,29.1,80400.0,20.5195,20.5407,20.4984,20.5336,80400.0
2010-03-29 10:50:00,29.11,29.13,29.05,29.13,65300.0,20.5407,20.5548,20.4984,20.5548,65300.0
2010-03-29 11:00:00,29.13,29.14,29.05,29.11,130600.0,20.5548,20.5619,20.4984,20.5407,130600.0
2010-03-29 11:10:00,29.12,29.17,29.1,29.15,123700.0,20.5477,20.583,20.5336,20.5689,123700.0
2010-03-29 11:20:00,29.15,29.19,29.14,29.16,145800.0,20.5689,20.5971,20.5619,20.576,145800.0
2010-03-29 11:30:00,29.16,29.16,29.14,29.14,123900.0,20.576,20.576,20.5619,20.5619,123900.0
2010-03-29 11:40:00,29.15,29.15,29.14,29.15,21100.0,20.5689,20.5689,20.5619,20.5689,21100.0
2010-03-29 11:50:00,29.15,29.15,29.11,29.11,42500.0,20.5689,20.5689,20.5407,20.5407,42500.0
2010-03-29 12:00:00,29.12,29.13,29.09,29.1,86700.0,20.5477,20.5548,20.5266,20.5336,86700.0
2010-03-29 12:10:00,29.09,29.13,29.09,29.13,62500.0,20.5266,20.5548,20.5266,20.5548,62500.0
2010-03-29 12:20:00,29.12,29.12,29.08,29.1,24500.0,20.5477,20.5477,20.5195,20.5336,24500.0
2010-03-29 12:30:00,29.11,29.12,29.09,29.1,35500.0,20.5407,20.5477,20.5266,20.5336,35500.0
2010-03-29 12:40:00,29.1,29.13,29.08,29.11,69800.0,20.5336,20.5548,20.5195,20.5407,69800.0
2010-03-29 12:50:00,29.11,29.15,29.08,29.1,114100.0,20.5407,20.5689,20.5195,20.5336,114100.0
2010-03-29 13:00:00,29.09,29.14,29.09,29.14,46900.0,20.5266,20.5619,20.5266,20.5619,46900.0
2010-03-29 13:10:00,29.13,29.16,29.1,29.16,78400.0,20.5548,20.576,20.5336,20.576,78400.0
2010-03-29 13:20:00,29.16,29.2,29.16,29.2,55000.0,20.576,20.6042,20.576,20.6042,55000.0
2010-03-29 13:30:00,29.2,29.21,29.15,29.18,90700.0,20.6042,20.6113,20.5689,20.5901,90700.0
2010-03-29 13:40:00,29.17,29.19,29.17,29.18,44600.0,20.583,20.5971,20.583,20.5901,44600.0
2010-03-29 13:50:00,29.19,29.2,29.17,29.17,70600.0,20.5971,20.6042,20.583,20.583,70600.0
2010-03-29 14:00:00,29.16,29.2,29.16,29.2,52000.0,20.576,20.6042,20.576,20.6042,52000.0
2010-03-29 14:10:00,29.19,29.22,29.19,29.21,55100.0,20.5971,20.6183,20.5971,20.6113,55100.0
2010-03-29 14:20:00,29.2,29.22,29.2,29.21,121000.0,20.6042,20.6183,20.6042,20.6113,121000.0
2010-03-29 14:30:00,29.21,29.22,29.2,29.22,84100.0,20.6113,20.6183,20.6042,20.6183,84100.0
2010-03-29 14:40:00,29.22,29.22,29.2,29.22,57100.0,20.6183,20.6183,20.6042,20.6183,57100.0
2010-03-29 14:50:00,29.21,29.25,29.2,29.25,116500.0,20.6113,20.6395,20.6042,20.6395,116500.0
2010-03-29 15:00:00,29.25,29.25,29.18,29.24,143800.0,20.6395,20.6395,20.5901,20.6324,143800.0
2010-03-29 15:10:00,29.23,29.24,29.2,29.2,82200.0,20.6254,20.6324,20.6042,20.6042,82200.0
2010-03-29 15:20:00,29.21,29.23,29.2,29.21,96300.0,20.6113,20.6254,20.6042,20.6113,96300.0
2010-03-29 15:30:00,29.2,29.22,29.2,29.21,78800.0,20.6042,20.6183,20.6042,20.6113,78800.0
2010-03-29 15:40:00,29.22,29.24,29.2,29.23,157800.0,20.6183,20.6324,20.6042,20.6254,157800.0
2010-03-29 15:50:00,29.23,29.25,29.2,29.2,173400.0,20.6254,20.6395,20.6042,20.6042,173400.0
2010-03-30 09:30:00,29.2,29.2,29.01,29.06,54100.0,20.7386,20.7386,20.6036,20.6392,54100.0
2010-03-30 09:40:00,29.06,29.19,29.06,29.15,38300.0,20.6392,20.7315,20.6392,20.7031,38300.0
2010-03-30 09:50:00,29.15,29.22,29.14,29.19,23700.0,20.7031,20.7528,20.696,20.7315,23700.0
2010-03-30 10:00:00,29.18,29.25,29.17,29.23,26500.0,20.7244,20.7741,20.7173,20.7599,26500.0
2010-03-30 10:10:00,29.22,29.25,29.2,29.21,69700.0,20.7528,20.7741,20.7386,20.7457,69700.0
2010-03-30 10:20:00,29.21,29.23,29.17,29.21,50700.0,20.7457,20.7599,20.7173,20.7457,50700.0
2010-03-30 10:30:00,29.2,29.2,29.15,29.15,31500.0,20.7386,20.7386,20.7031,20.7031,31500.0
2010-03-30 10:40:00,29.16,29.23,29.13,29.23,32500.0,20.7102,20.7599,20.6889,20.7599,32500.0
2010-03-30 10:50:00,29.23,29.25,29.22,29.24,22200.0,20.7599,20.7741,20.7528,20.767,22200.0
2010-03-30 11:00:00,29.23,29.24,29.1,29.12,47400.0,20.7599,20.767,20.6676,20.6818,47400.0
2010-03-30 11:10:00,29.12,29.12,29.07,29.07,70300.0,20.6818,20.6818,20.6463,20.6463,70300.0
2010-03-30 11:20:00,29.07,29.08,29.01,29.08,42200.0,20.6463,20.6534,20.6036,20.6534,42200.0
2010-03-30 11:30:00,29.08,29.09,29.06,29.09,19500.0,20.6534,20.6605,20.6392,20.6605,19500.0
2010-03-30 11:40:00,29.09,29.13,29.07,29.13,27500.0,20.6605,20.6889,20.6463,20.6889,27500.0
2010-03-30 11:50:00,29.13,29.19,29.12,29.19,28900.0,20.6889,20.7315,20.6818,20.7315,28900.0
2010-03-30 12:00:00,29.19,29.2,29.15,29.16,19400.0,20.7315,20.7386,20.7031,20.7102,19400.0
2010-03-30 12:10:00,29.16,29.19,29.15,29.17,21100.0,20.7102,20.7315,20.7031,20.7173,21100.0
2010-03-30 12:20:00,29.18,29.23,29.16,29.22,26400.0,20.7244,20.7599,20.7102,20.7528,26400.0
2010-03-30 12:30:00,29.22,29.23,29.18,29.18,16200.0,20.7528,20.7599,20.7244,20.7244,16200.0
2010-03-30 12:40:00,29.18,29.19,29.17,29.17,13000.0,20.7244,20.7315,20.7173,20.7173,13000.0
2010-03-30 12:50:00,29.18,29.19,29.17,29.19,16600.0,20.7244,20.7315,20.7173,20.7315,16600.0
2010-03-30 13:00:00,29.19,29.19,29.14,29.15,24800.0,20.7315,20.7315,20.696,20.7031,24800.0
2010-03-30 13:10:00,29.15,29.15,29.13,29.14,14300.0,20.7031,20.7031,20.6889,20.696,14300.0
2010-03-30 13:20:00,29.14,29.15,29.11,29.14,23700.0,20.696,20.7031,20.6747,20.696,23700.0
2010-03-30 13:30:00,29.13,29.15,29.12,29.14,15700.0,20.6889,20.7031,20.6818,20.696,15700.0
2010-03-30 13:40:00,29.14,29.15,29.09,29.13,28800.0,20.696,20.7031,20.6605,20.6889,28800.0
2010-03-30 13:50:00,29.13,29.15,29.13,29.14,16700.0,20.6889,20.7031,20.6889,20.696,16700.0
2010-03-30 14:00:00,29.14,29.15,29.1,29.1,46600.0,20.696,20.7031,20.6676,20.6676,46600.0
2010-03-30 14:10:00,29.1,29.15,29.1,29.14,51800.0,20.6676,20.7031,20.6676,20.696,51800.0
2010-03-30 14:20:00,29.14,29.15,29.13,29.15,49000.0,20.696,20.7031,20.6889,20.7031,49000.0
2010-03-30 14:30:00,29.15,29.19,29.14,29.19,13900.0,20.7031,20.7315,20.696,20.7315,13900.0
2010-03-30 14:40:00,29.19,29.19,29.17,29.19,17800.0,20.7315,20.7315,20.7173,20.7315,17800.0
2010-03-30 14:50:00,29.18,29.19,29.17,29.17,31400.0,20.7244,20.7315,20.7173,20.7173,31400.0
2010-03-30 15:00:00,29.17,29.18,29.15,29.15,45000.0,20.7173,20.7244,20.7031,20.7031,45000.0
2010-03-30 15:10:00,29.15,29.17,29.12,29.16,56300.0,20.7031,20.7173,20.6818,20.7102,56300.0
2010-03-30 15:20:00,29.16,29.2,29.14,29.19,66700.0,20.7102,20.7386,20.696,20.7315,66700.0
2010-03-30 15:30:00,29.2,29.2,29.18,29.18,51400.0,20.7386,20.7386,20.7244,20.7244,51400.0
2010-03-30 15:40:00,29.18,29.21,29.15,29.15,71300.0,20.7244,20.7457,20.7031,20.7031,71300.0
2010-03-30 15:50:00,29.16,29.16,29.13,29.14,138400.0,20.7102,20.7102,20.6889,20.696,138400.0
2010-03-31 09:30:00,29.06,29.08,29.0,29.02,31600.0,20.6392,20.6534,20.5965,20.6107,31600.0
2010-03-31 09:40:00,29.03,29.07,28.92,28.93,40200.0,20.6178,20.6463,20.5397,20.5468,40200.0
2010-03-31 09:50:00,28.93,29.02,28.93,29.0,27500.0,20.5468,20.6107,20.5468,20.5965,27500.0
2010-03-31 10:00:00,29.01,29.05,28.93,28.96,78000.0,20.6036,20.6321,20.5468,20.5681,78000.0
2010-03-31 10:10:00,28.95,28.95,28.88,28.88,91600.0,20.561,20.561,20.5113,20.5113,91600.0
2010-03-31 10:20:00,28.89,29.04,28.88,29.03,74100.0,20.5184,20.6249,20.5113,20.6178,74100.0
2010-03-31 10:30:00,29.02,29.04,28.97,29.0,52800.0,20.6107,20.6249,20.5752,20.5965,52800.0
2010-03-31 10:40:00,29.0,29.0,28.95,28.95,22100.0,20.5965,20.5965,20.561,20.561,22100.0
2010-03-31 10:50:00,28.95,28.96,28.92,28.94,32400.0,20.561,20.5681,20.5397,20.5539,32400.0
2010-03-31 11:00:00,28.95,28.96,28.84,28.84,97400.0,20.561,20.5681,20.4829,20.4829,97400.0
2010-03-31 11:10:00,28.84,28.85,28.82,28.82,46100.0,20.4829,20.49,20.4687,20.4687,46100.0
2010-03-31 11:20:00,28.82,28.83,28.8,28.8,67700.0,20.4687,20.4758,20.4545,20.4545,67700.0
2010-03-31 11:30:00,28.8,28.82,28.79,28.81,92800.0,20.4545,20.4687,20.4474,20.4616,92800.0
2010-03-31 11:40:00,28.82,28.86,28.8,28.81,92400.0,20.4687,20.4971,20.4545,20.4616,92400.0
2010-03-31 11:50:00,28.81,28.83,28.8,28.82,69300.0,20.4616,20.4758,20.4545,20.4687,69300.0
2010-03-31 12:00:00,28.81,28.83,28.81,28.82,51400.0,20.4616,20.4758,20.4616,20.4687,51400.0
2010-03-31 12:10:00,28.82,28.83,28.82,28.82,33200.0,20.4687,20.4758,20.4687,20.4687,33200.0
2010-03-31 12:20:00,28.83,28.92,28.82,28.92,89400.0,20.4758,20.5397,20.4687,20.5397,89400.0
2010-03-31 12:30:00,28.92,28.99,28.91,28.98,24500.0,20.5397,20.5894,20.5326,20.5823,24500.0
2010-03-31 12:40:00,28.99,29.01,28.96,28.99,109600.0,20.5894,20.6036,20.5681,20.5894,109600.0
2010-03-31 12:50:00,28.99,29.0,28.98,28.99,13900.0,20.5894,20.5965,20.5823,20.5894,13900.0
2010-03-31 13:00:00,28.99,29.02,28.98,29.02,68200.0,20.5894,20.6107,20.5823,20.6107,68200.0
2010-03-31 13:10:00,29.02,29.03,29.0,29.01,19700.0,20.6107,20.6178,20.5965,20.6036,19700.0
2010-03-31 13:20:00,29.02,29.05,28.99,29.05,28800.0,20.6107,20.6321,20.5894,20.6321,28800.0
2010-03-31 13:30:00,29.05,29.1,29.05,29.1,32900.0,20.6321,20.6676,20.6321,20.6676,32900.0
2010-03-31 13:40:00,29.09,29.1,29.09,29.1,3300.0,20.6605,20.6676,20.6605,20.6676,3300.0
2010-03-31 13:50:00,29.09,29.1,29.09,29.1,8300.0,20.6605,20.6676,20.6605,20.6676,8300.0
2010-03-31 14:00:00,29.1,29.15,29.09,29.14,17200.0,20.6676,20.7031,20.6605,20.696,17200.0
2010-03-31 14:10:00,29.15,29.16,29.12,29.14,37700.0,20.7031,20.7102,20.6818,20.696,37700.0
2010-03-31 14:20:00,29.13,29.15,29.13,29.15,7000.0,20.6889,20.7031,20.6889,20.7031,7000.0
2010-03-31 14:30:00,29.14,29.14,29.1,29.12,21500.0,20.696,20.696,20.6676,20.6818,21500.0
2010-03-31 14:40:00,29.11,29.12,29.09,29.1,40400.0,20.6747,20.6818,20.6605,20.6676,40400.0
2010-03-31 14:50:00,29.09,29.09,29.05,29.08,38300.0,20.6605,20.6605,20.6321,20.6534,38300.0
2010-03-31 15:00:00,29.07,29.11,29.05,29.11,45900.0,20.6463,20.6747,20.6321,20.6747,45900.0
2010-03-31 15:10:00,29.1,29.11,29.08,29.08,45600.0,20.6676,20.6747,20.6534,20.6534,45600.0
2010-03-31 15:20:00,29.09,29.09,29.06,29.09,74700.0,20.6605,20.6605,20.6392,20.6605,74700.0
2010-03-31 15:30:00,29.09,29.09,29.05,29.06,53000.0,20.6605,20.6605,20.6321,20.6392,53000.0
2010-03-31 15:40:00,29.06,29.07,28.97,28.98,83300.0,20.6392,20.6463,20.5752,20.5823,83300.0
2010-03-31 15:50:00,28.97,29.06,28.96,29.04,163500.0,20.5752,20.6392,20.5681,20.6249,163500.0
2010-04-01 09:30:00,29.26,29.38,29.11,29.31,59900.0,20.7812,20.8664,20.6747,20.8167,59900.0
2010-04-01 09:40:00,29.32,29.46,29.32,29.36,78900.0,20.8238,20.9232,20.8238,20.8522,78900.0
2010-04-01 09:50:00,29.36,29.43,29.36,29.4,23400.0,20.8522,20.9019,20.8522,20.8806,23400.0
2010-04-01 10:00:00,29.4,29.49,29.33,29.35,49700.0,20.8806,20.9446,20.8309,20.8451,49700.0
2010-04-01 10:10:00,29.37,29.37,29.23,29.23,24800.0,20.8593,20.8593,20.7599,20.7599,24800.0
2010-04-01 10:20:00,29.23,29.28,29.23,29.28,18900.0,20.7599,20.7954,20.7599,20.7954,18900.0
2010-04-01 10:30:00,29.28,29.28,29.24,29.24,16300.0,20.7954,20.7954,20.767,20.767,16300.0
2010-04-01 10:40:00,29.25,29.27,29.22,29.25,21800.0,20.7741,20.7883,20.7528,20.7741,21800.0
2010-04-01 10:50:00,29.25,29.28,29.22,29.25,22300.0,20.7741,20.7954,20.7528,20.7741,22300.0
2010-04-01 11:00:00,29.25,29.26,29.23,29.25,12200.0,20.7741,20.7812,20.7599,20.7741,12200.0
2010-04-01 11:10:00,29.25,29.25,29.17,29.18,16800.0,20.7741,20.7741,20.7173,20.7244,16800.0
2010-04-01 11:20:00,29.19,29.27,29.19,29.27,17200.0,20.7315,20.7883,20.7315,20.7883,17200.0
2010-04-01 11:30:00,29.28,29.28,29.25,29.28,14900.0,20.7954,20.7954,20.7741,20.7954,14900.0
2010-04-01 11:40:00,29.28,29.3,29.27,29.29,13500.0,20.7954,20.8096,20.7883,20.8025,13500.0
2010-04-01 11:50:00,29.29,29.3,29.28,29.28,6100.0,20.8025,20.8096,20.7954,20.7954,6100.0
2010-04-01 12:00:00,29.28,29.29,29.28,29.28,23500.0,20.7954,20.8025,20.7954,20.7954,23500.0
2010-04-01 12:10:00,29.29,29.3,29.27,29.3,33600.0,20.8025,20.8096,20.7883,20.8096,33600.0
2010-04-01 12:20:00,29.29,29.3,29.29,29.29,19600.0,20.8025,20.8096,20.8025,20.8025,19600.0
2010-04-01 12:30:00,29.29,29.3,29.29,29.29,4700.0,20.8025,20.8096,20.8025,20.8025,4700.0
2010-04-01 12:40:00,29.29,29.3,29.26,29.26,31600.0,20.8025,20.8096,20.7812,20.7812,31600.0
2010-04-01 12:50:00,29.26,29.31,29.25,29.29,55300.0,20.7812,20.8167,20.7741,20.8025,55300.0
2010-04-01 13:00:00,29.28,29.28,29.25,29.27,21400.0,20.7954,20.7954,20.7741,20.7883,21400.0
2010-04-01 13:10:00,29.26,29.27,29.24,29.25,44000.0,20.7812,20.7883,20.767,20.7741,44000.0
2010-04-01 13:20:00,29.24,29.25,29.24,29.24,20300.0,20.767,20.7741,20.767,20.767,20300.0
2010-04-01 13:30:00,29.25,29.25,29.24,29.25,11200.0,20.7741,20.7741,20.767,20.7741,11200.0
2010-04-01 13:40:00,29.24,29.25,29.16,29.17,15600.0,20.767,20.7741,20.7102,20.7173,15600.0
2010-04-01 13:50:00,29.17,29.17,29.13,29.16,20700.0,20.7173,20.7173,20.6889,20.7102,20700.0
2010-04-01 14:00:00,29.16,29.16,29.12,29.15,35000.0,20.7102,20.7102,20.6818,20.7031,35000.0
2010-04-01 14:10:00,29.14,29.19,29.14,29.19,25900.0,20.696,20.7315,20.696,20.7315,25900.0
2010-04-01 14:20:00,29.18,29.18,29.13,29.14,20900.0,20.7244,20.7244,20.6889,20.696,20900.0
2010-04-01 14:30:00,29.15,29.15,29.07,29.08,36100.0,20.7031,20.7031,20.6463,20.6534,36100.0
2010-04-01 14:40:00,29.08,29.09,29.03,29.07,20100.0,20.6534,20.6605,20.6178,20.6463,20100.0
2010-04-01 14:50:00,29.08,29.13,29.03,29.07,41800.0,20.6534,20.6889,20.6178,20.6463,41800.0
2010-04-01 15:00:00,29.08,29.09,29.05,29.08,40300.0,20.6534,20.6605,20.6321,20.6534,40300.0
2010-04-01 15:10:00,29.09,29.1,29.04,29.05,52100.0,20.6605,20.6676,20.6249,20.6321,52100.0
2010-04-01 15:20:00,29.05,29.08,29.03,29.05,49900.0,20.6321,20.6534,20.6178,20.6321,49900.0
2010-04-01 15:30:00,29.05,29.09,29.03,29.08,139200.0,20.6321,20.6605,20.6178,20.6534,139200.0
2010-04-01 15:40:00,29.08,29.19,29.08,29.18,142900.0,20.6534,20.7315,20.6534,20.7244,142900.0
2010-04-01 15:50:00,29.19,29.2,29.14,29.16,160700.0,20.7315,20.7386,20.696,20.7102,160700.0
2010-04-05 09:30:00,29.32,29.34,29.18,29.25,76900.0,20.8238,20.838,20.7244,20.7741,76900.0
2010-04-05 09:40:00,29.24,29.28,29.18,29.25,52100.0,20.767,20.7954,20.7244,20.7741,52100.0
2010-04-05 09:50:00,29.26,29.3,29.22,29.29,30000.0,20.7812,20.8096,20.7528,20.8025,30000.0
2010-04-05 10:00:00,29.3,29.35,29.27,29.31,13800.0,20.8096,20.8451,20.7883,20.8167,13800.0
2010-04-05 10:10:00,29.31,29.37,29.31,29.34,20500.0,20.8167,20.8593,20.8167,20.838,20500.0
2010-04-05 10:20:00,29.34,29.35,29.28,29.28,21600.0,20.838,20.8451,20.7954,20.7954,21600.0
2010-04-05 10:30:00,29.28,29.32,29.25,29.28,34000.0,20.7954,20.8238,20.7741,20.7954,34000.0
2010-04-05 10:40:00,29.28,29.31,29.26,29.28,41400.0,20.7954,20.8167,20.7812,20.7954,41400.0
2010-04-05 10:50:00,29.28,29.37,29.28,29.35,61400.0,20.7954,20.8593,20.7954,20.8451,61400.0
2010-04-05 11:00:00,29.35,29.41,29.34,29.41,39600.0,20.8451,20.8877,20.838,20.8877,39600.0
2010-04-05 11:10:00,29.4,29.41,29.4,29.41,7900.0,20.8806,20.8877,20.8806,20.8877,7900.0
2010-04-05 11:20:00,29.4,29.41,29.4,29.41,12600.0,20.8806,20.8877,20.8806,20.8877,12600.0
2010-04-05 11:30:00,29.41,29.41,29.39,29.41,65200.0,20.8877,20.8877,20.8735,20.8877,65200.0
2010-04-05 11:40:00,29.41,29.41,29.4,29.4,31500.0,20.8877,20.8877,20.8806,20.8806,31500.0
2010-04-05 11:50:00,29.41,29.41,29.4,29.41,13000.0,20.8877,20.8877,20.8806,20.8877,13000.0
2010-04-05 12:00:00,29.41,29.41,29.4,29.41,12300.0,20.8877,20.8877,20.8806,20.8877,12300.0
2010-04-05 12:10:00,29.41,29.41,29.39,29.41,26800.0,20.8877,20.8877,20.8735,20.8877,26800.0
2010-04-05 12:20:00,29.41,29.45,29.41,29.43,27000.0,20.8877,20.9161,20.8877,20.9019,27000.0
2010-04-05 12:30:00,29.44,29.5,29.44,29.49,45800.0,20.909,20.9517,20.909,20.9446,45800.0
2010-04-05 12:40:00,29.49,29.5,29.48,29.5,52100.0,20.9446,20.9517,20.9374,20.9517,52100.0
2010-04-05 12:50:00,29.5,29.5,29.49,29.5,24100.0,20.9517,20.9517,20.9446,20.9517,24100.0
2010-04-05 13:00:00,29.5,29.5,29.49,29.5,18100.0,20.9517,20.9517,20.9446,20.9517,18100.0
2010-04-05 13:10:00,29.5,29.5,29.49,29.49,11800.0,20.9517,20.9517,20.9446,20.9446,11800.0
2010-04-05 13:20:00,29.5,29.5,29.49,29.49,45300.0,20.9517,20.9517,20.9446,20.9446,45300.0
2010-04-05 13:30:00,29.5,29.5,29.48,29.49,28300.0,20.9517,20.9517,20.9374,20.9446,28300.0
2010-04-05 13:40:00,29.48,29.5,29.48,29.5,36800.0,20.9374,20.9517,20.9374,20.9517,36800.0
2010-04-05 13:50:00,29.5,29.5,29.49,29.5,22100.0,20.9517,20.9517,20.9446,20.9517,22100.0
2010-04-05 14:00:00,29.5,29.5,29.49,29.5,68200.0,20.9517,20.9517,20.9446,20.9517,68200.0
2010-04-05 14:10:00,29.49,29.5,29.43,29.44,35900.0,20.9446,20.9517,20.9019,20.909,35900.0
2010-04-05 14:20:00,29.44,29.44,29.43,29.44,11400.0,20.909,20.909,20.9019,20.909,11400.0
2010-04-05 14:30:00,29.44,29.46,29.43,29.44,29800.0,20.909,20.9232,20.9019,20.909,29800.0
2010-04-05 14:40:00,29.45,29.47,29.45,29.47,16500.0,20.9161,20.9303,20.9161,20.9303,16500.0
2010-04-05 14:50:00,29.47,29.47,29.41,29.41,25800.0,20.9303,20.9303,20.8877,20.8877,25800.0
2010-04-05 15:00:00,29.41,29.43,29.41,29.42,13600.0,20.8877,20.9019,20.8877,20.8948,13600.0
2010-04-05 15:10:00,29.42,29.46,29.42,29.45,21500.0,20.8948,20.9232,20.8948,20.9161,21500.0
2010-04-05 15:20:00,29.46,29.46,29.44,29.44,29200.0,20.9232,20.9232,20.909,20.909,29200.0
2010-04-05 15:30:00,29.43,29.43,29.39,29.39,34000.0,20.9019,20.9019,20.8735,20.8735,34000.0
2010-04-05 15:40:00,29.39,29.41,29.39,29.4,68100.0,20.8735,20.8877,20.8735,20.8806,68100.0
2010-04-05 15:50:00,29.41,29.42,29.39,29.41,147400.0,20.8877,20.8948,20.8735,20.8877,147400.0
2010-04-06 09:30:00,29.41,29.41,29.29,29.33,35100.0,20.8877,20.8877,20.8025,20.8309,35100.0
2010-04-06 09:40:00,29.34,29.42,29.32,29.42,38700.0,20.838,20.8948,20.8238,20.8948,38700.0
2010-04-06 09:50:00,29.41,29.43,29.31,29.31,19900.0,20.8877,20.9019,20.8167,20.8167,19900.0
2010-04-06 10:00:00,29.29,29.43,29.28,29.42,51400.0,20.8025,20.9019,20.7954,20.8948,51400.0
2010-04-06 10:10:00,29.42,29.49,29.42,29.49,31600.0,20.8948,20.9446,20.8948,20.9446,31600.0
2010-04-06 10:20:00,29.49,29.5,29.44,29.45,31900.0,20.9446,20.9517,20.909,20.9161,31900.0
2010-04-06 10:30:00,29.44,29.46,29.39,29.41,27500.0,20.909,20.9232,20.8735,20.8877,27500.0
2010-04-06 10:40:00,29.42,29.47,29.41,29.46,29200.0,20.8948,20.9303,20.8877,20.9232,29200.0
2010-04-06 10:50:00,29.45,29.49,29.42,29.47,36400.0,20.9161,20.9446,20.8948,20.9303,36400.0
2010-04-06 11:00:00,29.48,29.49,29.44,29.45,33000.0,20.9374,20.9446,20.909,20.9161,33000.0
2010-04-06 11:10:00,29.44,29.45,29.42,29.43,36800.0,20.909,20.9161,20.8948,20.9019,36800.0
2010-04-06 11:20:00,29.42,29.45,29.36,29.44,44900.0,20.8948,20.9161,20.8522,20.909,44900.0
2010-04-06 11:30:00,29.43,29.44,29.42,29.44,12300.0,20.9019,20.909,20.8948,20.909,12300.0
2010-04-06 11:40:00,29.44,29.45,29.44,29.44,16100.0,20.909,20.9161,20.909,20.909,16100.0
2010-04-06 11:50:00,29.44,29.45,29.42,29.44,22300.0,20.909,20.9161,20.8948,20.909,22300.0
2010-04-06 12:00:00,29.44,29.45,29.43,29.45,56400.0,20.909,20.9161,20.9019,20.9161,56400.0
2010-04-06 12:10:00,29.45,29.45,29.44,29.45,11600.0,20.9161,20.9161,20.909,20.9161,11600.0
2010-04-06 12:20:00,29.45,29.45,29.44,29.45,12700.0,20.9161,20.9161,20.909,20.9161,12700.0
2010-04-06 12:30:00,29.45,29.48,29.44,29.48,22500.0,20.9161,20.9374,20.909,20.9374,22500.0
2010-04-06 12:40:00,29.48,29.53,29.48,29.53,78700.0,20.9374,20.973,20.9374,20.973,78700.0
2010-04-06 12:50:00,29.53,29.57,29.52,29.57,11900.0,20.973,21.0014,20.9659,21.0014,11900.0
2010-04-06 13:00:00,29.57,29.62,29.56,29.62,20600.0,21.0014,21.0369,20.9943,21.0369,20600.0
2010-04-06 13:10:00,29.62,29.64,29.57,29.58,55100.0,21.0369,21.0511,21.0014,21.0085,55100.0
2010-04-06 13:20:00,29.58,29.58,29.56,29.57,7300.0,21.0085,21.0085,20.9943,21.0014,7300.0
2010-04-06 13:30:00,29.57,29.58,29.55,29.55,32700.0,21.0014,21.0085,20.9872,20.9872,32700.0
2010-04-06 13:40:00,29.55,29.57,29.53,29.56,25800.0,20.9872,21.0014,20.973,20.9943,25800.0
2010-04-06 13:50:00,29.56,29.57,29.55,29.56,14900.0,20.9943,21.0014,20.9872,20.9943,14900.0
2010-04-06 14:00:00,29.56,29.61,29.56,29.61,24700.0,20.9943,21.0298,20.9943,21.0298,24700.0
2010-04-06 14:10:00,29.62,29.62,29.58,29.59,48100.0,21.0369,21.0369,21.0085,21.0156,48100.0
2010-04-06 14:20:00,29.6,29.62,29.59,29.61,39000.0,21.0227,21.0369,21.0156,21.0298,39000.0
2010-04-06 14:30:00,29.61,29.66,29.6,29.66,20800.0,21.0298,21.0653,21.0227,21.0653,20800.0
2010-04-06 14:40:00,29.65,29.71,29.65,29.68,33900.0,21.0582,21.1008,21.0582,21.0795,33900.0
2010-04-06 14:50:00,29.68,29.7,29.68,29.69,35500.0,21.0795,21.0937,21.0795,21.0866,35500.0
2010-04-06 15:00:00,29.69,29.73,29.69,29.73,56500.0,21.0866,21.115,21.0866,21.115,56500.0
2010-04-06 15:10:00,29.72,29.73,29.7,29.73,63300.0,21.1079,21.115,21.0937,21.115,63300.0
2010-04-06 15:20:00,29.72,29.76,29.71,29.75,76200.0,21.1079,21.1363,21.1008,21.1292,76200.0
2010-04-06 15:30:00,29.75,29.76,29.75,29.76,75400.0,21.1292,21.1363,21.1292,21.1363,75400.0
2010-04-06 15:40:00,29.76,29.76,29.75,29.76,105300.0,21.1363,21.1363,21.1292,21.1363,105300.0
2010-04-06 15:50:00,29.76,29.76,29.71,29.73,244600.0,21.1363,21.1363,21.1008,21.115,244600.0
2010-04-07 09:30:00,29.62,29.64,29.5,29.52,68300.0,21.0369,21.0511,20.9517,20.9659,68300.0
2010-04-07 09:40:00,29.53,29.58,29.51,29.53,23400.0,20.973,21.0085,20.9588,20.973,23400.0
2010-04-07 09:50:00,29.53,29.59,29.53,29.53,28600.0,20.973,21.0156,20.973,20.973,28600.0
2010-04-07 10:00:00,29.53,29.56,29.49,29.55,26900.0,20.973,20.9943,20.9446,20.9872,26900.0
2010-04-07 10:10:00,29.54,29.55,29.51,29.52,14900.0,20.9801,20.9872,20.9588,20.9659,14900.0
2010-04-07 10:20:00,29.52,29.58,29.51,29.54,46600.0,20.9659,21.0085,20.9588,20.9801,46600.0
2010-04-07 10:30:00,29.54,29.61,29.52,29.56,47100.0,20.9801,21.0298,20.9659,20.9943,47100.0
2010-04-07 10:40:00,29.56,29.57,29.48,29.54,42600.0,20.9943,21.0014,20.9374,20.9801,42600.0
2010-04-07 10:50:00,29.55,29.63,29.55,29.6,36700.0,20.9872,21.044,20.9872,21.0227,36700.0
2010-04-07 11:00:00,29.6,29.66,29.59,29.66,79600.0,21.0227,21.0653,21.0156,21.0653,79600.0
2010-04-07 11:10:00,29.67,29.67,29.63,29.67,40700.0,21.0724,21.0724,21.044,21.0724,40700.0
2010-04-07 11:20:00,29.68,29.69,29.63,29.63,55100.0,21.0795,21.0866,21.044,21.044,55100.0
2010-04-07 11:30:00,29.64,29.64,29.61,29.62,53200.0,21.0511,21.0511,21.0298,21.0369,53200.0
2010-04-07 11:40:00,29.61,29.63,29.61,29.63,12600.0,21.0298,21.044,21.0298,21.044,12600.0
2010-04-07 11:50:00,29.63,29.64,29.62,29.64,26300.0,21.044,21.0511,21.0369,21.0511,26300.0
2010-04-07 12:00:00,29.63,29.69,29.63,29.69,29000.0,21.044,21.0866,21.044,21.0866,29000.0
2010-04-07 12:10:00,29.68,29.69,29.67,29.67,41000.0,21.0795,21.0866,21.0724,21.0724,41000.0
2010-04-07 12:20:00,29.67,29.68,29.67,29.67,19100.0,21.0724,21.0795,21.0724,21.0724,19100.0
2010-04-07 12:30:00,29.67,29.68,29.67,29.67,17500.0,21.0724,21.0795,21.0724,21.0724,17500.0
2010-04-07 12:40:00,29.67,29.68,29.67,29.68,11100.0,21.0724,21.0795,21.0724,21.0795,11100.0
2010-04-07 12:50:00,29.67,29.69,29.67,29.69,15600.0,21.0724,21.0866,21.0724,21.0866,15600.0
2010-04-07 13:00:00,29.69,29.79,29.69,29.77,65900.0,21.0866,21.1576,21.0866,21.1434,65900.0
2010-04-07 13:10:00,29.77,29.78,29.72,29.73,45300.0,21.1434,21.1505,21.1079,21.115,45300.0
2010-04-07 13:20:00,29.73,29.77,29.73,29.75,25400.0,21.115,21.1434,21.115,21.1292,25400.0
2010-04-07 13:30:00,29.75,29.75,29.74,29.75,5500.0,21.1292,21.1292,21.1221,21.1292,5500.0
2010-04-07 13:40:00,29.74,29.77,29.7,29.71,35400.0,21.1221,21.1434,21.0937,21.1008,35400.0
2010-04-07 13:50:00,29.72,29.75,29.72,29.74,21500.0,21.1079,21.1292,21.1079,21.1221,21500.0
2010-04-07 14:00:00,29.74,29.75,29.7,29.7,24700.0,21.1221,21.1292,21.0937,21.0937,24700.0
2010-04-07 14:10:00,29.7,29.71,29.65,29.65,26600.0,21.0937,21.1008,21.0582,21.0582,26600.0
2010-04-07 14:20:00,29.65,29.66,29.61,29.64,32800.0,21.0582,21.0653,21.0298,21.0511,32800.0
2010-04-07 14:30:00,29.64,29.65,29.59,29.64,35900.0,21.0511,21.0582,21.0156,21.0511,35900.0
2010-04-07 14:40:00,29.64,29.68,29.62,29.66,37400.0,21.0511,21.0795,21.0369,21.0653,37400.0
2010-04-07 14:50:00,29.66,29.72,29.65,29.69,88400.0,21.0653,21.1079,21.0582,21.0866,88400.0
2010-04-07 15:00:00,29.69,29.69,29.59,29.6,142400.0,21.0866,21.0866,21.0156,21.0227,142400.0
2010-04-07 15:10:00,29.6,29.62,29.56,29.61,68800.0,21.0227,21.0369,20.9943,21.0298,68800.0
2010-04-07 15:20:00,29.61,29.62,29.59,29.6,35200.0,21.0298,21.0369,21.0156,21.0227,35200.0
2010-04-07 15:30:00,29.61,29.63,29.59,29.62,64400.0,21.0298,21.044,21.0156,21.0369,64400.0
2010-04-07 15:40:00,29.61,29.65,29.61,29.65,50300.0,21.0298,21.0582,21.0298,21.0582,50300.0
2010-04-07 15:50:00,29.65,29.68,29.64,29.68,150100.0,21.0582,21.0795,21.0511,21.0795,150100.0
2010-04-08 09:30:00,29.68,29.68,29.53,29.57,57500.0,21.0795,21.0795,20.973,21.0014,57500.0
2010-04-08 09:40:00,29.57,29.62,29.56,29.61,52100.0,21.0014,21.0369,20.9943,21.0298,52100.0
2010-04-08 09:50:00,29.6,29.63,29.56,29.61,42400.0,21.0227,21.044,20.9943,21.0298,42400.0
2010-04-08 10:00:00,29.61,29.67,29.59,29.59,42400.0,21.0298,21.0724,21.0156,21.0156,42400.0
2010-04-08 10:10:00,29.59,29.67,29.59,29.64,26500.0,21.0156,21.0724,21.0156,21.0511,26500.0
2010-04-08 10:20:00,29.63,29.64,29.59,29.59,27600.0,21.044,21.0511,21.0156,21.0156,27600.0
2010-04-08 10:30:00,29.6,29.63,29.59,29.59,28600.0,21.0227,21.044,21.0156,21.0156,28600.0
2010-04-08 10:40:00,29.59,29.62,29.58,29.62,45900.0,21.0156,21.0369,21.0085,21.0369,45900.0
2010-04-08 10:50:00,29.62,29.64,29.59,29.59,27900.0,21.0369,21.0511,21.0156,21.0156,27900.0
2010-04-08 11:00:00,29.6,29.66,29.59,29.62,57100.0,21.0227,21.0653,21.0156,21.0369,57100.0
2010-04-08 11:10:00,29.61,29.63,29.61,29.61,19200.0,21.0298,21.044,21.0298,21.0298,19200.0
2010-04-08 11:20:00,29.61,29.63,29.6,29.6,36200.0,21.0298,21.044,21.0227,21.0227,36200.0
2010-04-08 11:30:00,29.61,29.63,29.58,29.62,46000.0,21.0298,21.044,21.0085,21.0369,46000.0
2010-04-08 11:40:00,29.62,29.65,29.61,29.65,42000.0,21.0369,21.0582,21.0298,21.0582,42000.0
2010-04-08 11:50:00,29.65,29.65,29.61,29.63,42000.0,21.0582,21.0582,21.0298,21.044,42000.0
2010-04-08 12:00:00,29.63,29.65,29.62,29.62,24700.0,21.044,21.0582,21.0369,21.0369,24700.0
2010-04-08 12:10:00,29.62,29.65,29.62,29.64,15200.0,21.0369,21.0582,21.0369,21.0511,15200.0
2010-04-08 12:20:00,29.64,29.68,29.64,29.67,45900.0,21.0511,21.0795,21.0511,21.0724,45900.0
2010-04-08 12:30:00,29.67,29.68,29.66,29.66,23000.0,21.0724,21.0795,21.0653,21.0653,23000.0
2010-04-08 12:40:00,29.66,29.67,29.64,29.66,20600.0,21.0653,21.0724,21.0511,21.0653,20600.0
2010-04-08 12:50:00,29.66,29.67,29.63,29.66,19700.0,21.0653,21.0724,21.044,21.0653,19700.0
2010-04-08 13:00:00,29.65,29.67,29.63,29.66,44800.0,21.0582,21.0724,21.044,21.0653,44800.0
2010-04-08 13:10:00,29.65,29.71,29.64,29.71,27000.0,21.0582,21.1008,21.0511,21.1008,27000.0
2010-04-08 13:20:00,29.71,29.76,29.7,29.74,50700.0,21.1008,21.1363,21.0937,21.1221,50700.0
2010-04-08 13:30:00,29.73,29.75,29.72,29.75,30500.0,21.115,21.1292,21.1079,21.1292,30500.0
2010-04-08 13:40:00,29.75,29.76,29.74,29.76,27900.0,21.1292,21.1363,21.1221,21.1363,27900.0
2010-04-08 13:50:00,29.75,29.78,29.75,29.77,29800.0,21.1292,21.1505,21.1292,21.1434,29800.0
2010-04-08 14:00:00,29.78,29.79,29.77,29.79,26400.0,21.1505,21.1576,21.1434,21.1576,26400.0
2010-04-08 14:10:00,29.79,29.8,29.77,29.78,40700.0,21.1576,21.1647,21.1434,21.1505,40700.0
2010-04-08 14:20:00,29.78,29.82,29.76,29.8,53800.0,21.1505,21.1789,21.1363,21.1647,53800.0
2010-04-08 14:30:00,29.8,29.8,29.77,29.78,30200.0,21.1647,21.1647,21.1434,21.1505,30200.0
2010-04-08 14:40:00,29.78,29.84,29.77,29.82,64300.0,21.1505,21.1931,21.1434,21.1789,64300.0
2010-04-08 14:50:00,29.81,29.82,29.79,29.8,28900.0,21.1718,21.1789,21.1576,21.1647,28900.0
2010-04-08 15:00:00,29.79,29.82,29.77,29.77,24500.0,21.1576,21.1789,21.1434,21.1434,24500.0
2010-04-08 15:10:00,29.77,29.78,29.75,29.78,51200.0,21.1434,21.1505,21.1292,21.1505,51200.0
2010-04-08 15:20:00,29.78,29.78,29.77,29.78,29000.0,21.1505,21.1505,21.1434,21.1505,29000.0
2010-04-08 15:30:00,29.77,29.81,29.77,29.8,51000.0,21.1434,21.1718,21.1434,21.1647,51000.0
2010-04-08 15:40:00,29.81,29.84,29.8,29.84,111800.0,21.1718,21.1931,21.1647,21.1931,111800.0
2010-04-08 15:50:00,29.84,29.84,29.79,29.8,158300.0,21.1931,21.1931,21.1576,21.1647,158300.0
2010-04-09 09:30:00,29.89,29.93,29.76,29.76,24800.0,21.2286,21.257,21.1363,21.1363,24800.0
2010-04-09 09:40:00,29.77,29.77,29.7,29.71,61000.0,21.1434,21.1434,21.0937,21.1008,61000.0
2010-04-09 09:50:00,29.71,29.78,29.7,29.77,40000.0,21.1008,21.1505,21.0937,21.1434,40000.0
2010-04-09 10:00:00,29.77,29.81,29.76,29.8,26500.0,21.1434,21.1718,21.1363,21.1647,26500.0
2010-04-09 10:10:00,29.81,29.81,29.78,29.79,24600.0,21.1718,21.1718,21.1505,21.1576,24600.0
2010-04-09 10:20:00,29.78,29.85,29.76,29.82,108800.0,21.1505,21.2002,21.1363,21.1789,108800.0
2010-04-09 10:30:00,29.82,29.89,29.82,29.84,67400.0,21.1789,21.2286,21.1789,21.1931,67400.0
2010-04-09 10:40:00,29.83,29.84,29.78,29.78,24100.0,21.186,21.1931,21.1505,21.1505,24100.0
2010-04-09 10:50:00,29.77,29.78,29.72,29.73,29100.0,21.1434,21.1505,21.1079,21.115,29100.0
2010-04-09 11:00:00,29.73,29.75,29.72,29.73,18600.0,21.115,21.1292,21.1079,21.115,18600.0
2010-04-09 11:10:00,29.74,29.76,29.72,29.75,16000.0,21.1221,21.1363,21.1079,21.1292,16000.0
2010-04-09 11:20:00,29.75,29.75,29.72,29.72,26300.0,21.1292,21.1292,21.1079,21.1079,26300.0
2010-04-09 11:30:00,29.73,29.73,29.7,29.7,23500.0,21.115,21.115,21.0937,21.0937,23500.0
2010-04-09 11:40:00,29.7,29.76,29.7,29.71,53200.0,21.0937,21.1363,21.0937,21.1008,53200.0
2010-04-09 11:50:00,29.7,29.72,29.69,29.72,20900.0,21.0937,21.1079,21.0866,21.1079,20900.0
2010-04-09 12:00:00,29.72,29.77,29.72,29.77,13200.0,21.1079,21.1434,21.1079,21.1434,13200.0
2010-04-09 12:10:00,29.77,29.84,29.77,29.8,54100.0,21.1434,21.1931,21.1434,21.1647,54100.0
2010-04-09 12:20:00,29.8,29.8,29.78,29.79,6300.0,21.1647,21.1647,21.1505,21.1576,6300.0
2010-04-09 12:30:00,29.78,29.79,29.78,29.78,8900.0,21.1505,21.1576,21.1505,21.1505,8900.0
2010-04-09 12:40:00,29.79,29.81,29.78,29.81,13900.0,21.1576,21.1718,21.1505,21.1718,13900.0
2010-04-09 12:50:00,29.8,29.83,29.8,29.82,10300.0,21.1647,21.186,21.1647,21.1789,10300.0
2010-04-09 13:00:00,29.82,29.83,29.76,29.76,25200.0,21.1789,21.186,21.1363,21.1363,25200.0
2010-04-09 13:10:00,29.76,29.78,29.75,29.77,19200.0,21.1363,21.1505,21.1292,21.1434,19200.0
2010-04-09 13:20:00,29.78,29.78,29.76,29.77,10700.0,21.1505,21.1505,21.1363,21.1434,10700.0
2010-04-09 13:30:00,29.76,29.79,29.76,29.79,19000.0,21.1363,21.1576,21.1363,21.1576,19000.0
2010-04-09 13:40:00,29.78,29.8,29.78,29.79,44500.0,21.1505,21.1647,21.1505,21.1576,44500.0
2010-04-09 13:50:00,29.8,29.8,29.77,29.78,43900.0,21.1647,21.1647,21.1434,21.1505,43900.0
2010-04-09 14:00:00,29.77,29.79,29.75,29.77,45600.0,21.1434,21.1576,21.1292,21.1434,45600.0
2010-04-09 14:10:00,29.77,29.78,29.75,29.76,37100.0,21.1434,21.1505,21.1292,21.1363,37100.0
2010-04-09 14:20:00,29.77,29.8,29.76,29.77,38500.0,21.1434,21.1647,21.1363,21.1434,38500.0
2010-04-09 14:30:00,29.78,29.8,29.77,29.8,30000.0,21.1505,21.1647,21.1434,21.1647,30000.0
2010-04-09 14:40:00,29.8,29.82,29.79,29.8,30200.0,21.1647,21.1789,21.1576,21.1647,30200.0
2010-04-09 14:50:00,29.81,29.82,29.79,29.8,42500.0,21.1718,21.1789,21.1576,21.1647,42500.0
2010-04-09 15:00:00,29.8,29.81,29.78,29.8,42000.0,21.1647,21.1718,21.1505,21.1647,42000.0
2010-04-09 15:10:00,29.8,29.8,29.79,29.8,46100.0,21.1647,21.1647,21.1576,21.1647,46100.0
2010-04-09 15:20:00,29.8,29.8,29.74,29.8,80100.0,21.1647,21.1647,21.1221,21.1647,80100.0
2010-04-09 15:30:00,29.79,29.85,29.79,29.85,28200.0,21.1576,21.2002,21.1576,21.2002,28200.0
2010-04-09 15:40:00,29.84,29.92,29.84,29.91,83000.0,21.1931,21.2499,21.1931,21.2428,83000.0
2010-04-09 15:50:00,29.9,29.95,29.9,29.94,202800.0,21.2357,21.2713,21.2357,21.2642,202800.0
2010-04-12 09:30:00,30.07,30.07,29.91,29.92,42300.0,21.3565,21.3565,21.2428,21.2499,42300.0
2010-04-12 09:40:00,29.92,29.99,29.88,29.99,29300.0,21.2499,21.2997,21.2215,21.2997,29300.0
2010-04-12 09:50:00,29.99,29.99,29.95,29.95,93900.0,21.2997,21.2997,21.2713,21.2713,93900.0
2010-04-12 10:00:00,29.95,30.0,29.94,29.99,33000.0,21.2713,21.3068,21.2642,21.2997,33000.0
2010-04-12 10:10:00,29.99,30.0,29.92,29.92,76200.0,21.2997,21.3068,21.2499,21.2499,76200.0
2010-04-12 10:20:00,29.92,29.99,29.9,29.98,46400.0,21.2499,21.2997,21.2357,21.2926,46400.0
2010-04-12 10:30:00,29.99,29.99,29.89,29.89,31200.0,21.2997,21.2997,21.2286,21.2286,31200.0
2010-04-12 10:40:00,29.9,29.98,29.9,29.94,31600.0,21.2357,21.2926,21.2357,21.2642,31600.0
2010-04-12 10:50:00,29.94,29.95,29.9,29.91,25700.0,21.2642,21.2713,21.2357,21.2428,25700.0
2010-04-12 11:00:00,29.91,29.91,29.89,29.89,22600.0,21.2428,21.2428,21.2286,21.2286,22600.0
2010-04-12 11:10:00,29.89,29.91,29.88,29.88,22200.0,21.2286,21.2428,21.2215,21.2215,22200.0
2010-04-12 11:20:00,29.88,29.89,29.87,29.89,15300.0,21.2215,21.2286,21.2144,21.2286,15300.0
2010-04-12 11:30:00,29.88,29.91,29.88,29.89,42800.0,21.2215,21.2428,21.2215,21.2286,42800.0
2010-04-12 11:40:00,29.9,29.9,29.88,29.89,26100.0,21.2357,21.2357,21.2215,21.2286,26100.0
2010-04-12 11:50:00,29.88,29.89,29.88,29.89,14800.0,21.2215,21.2286,21.2215,21.2286,14800.0
2010-04-12 12:00:00,29.89,29.95,29.88,29.94,43100.0,21.2286,21.2713,21.2215,21.2642,43100.0
2010-04-12 12:10:00,29.95,29.95,29.9,29.9,61700.0,21.2713,21.2713,21.2357,21.2357,61700.0
2010-04-12 12:20:00,29.9,29.93,29.9,29.92,26500.0,21.2357,21.257,21.2357,21.2499,26500.0
2010-04-12 12:30:00,29.92,29.92,29.91,29.92,19500.0,21.2499,21.2499,21.2428,21.2499,19500.0
2010-04-12 12:40:00,29.92,29.93,29.9,29.9,27900.0,21.2499,21.257,21.2357,21.2357,27900.0
2010-04-12 12:50:00,29.91,29.96,29.9,29.96,28600.0,21.2428,21.2784,21.2357,21.2784,28600.0
2010-04-12 13:00:00,29.96,29.98,29.95,29.97,24800.0,21.2784,21.2926,21.2713,21.2855,24800.0
2010-04-12 13:10:00,29.97,29.97,29.95,29.97,13800.0,21.2855,21.2855,21.2713,21.2855,13800.0
2010-04-12 13:20:00,29.98,29.99,29.95,29.96,21900.0,21.2926,21.2997,21.2713,21.2784,21900.0
2010-04-12 13:30:00,29.96,29.99,29.95,29.96,32100.0,21.2784,21.2997,21.2713,21.2784,32100.0
2010-04-12 13:40:00,29.96,29.98,29.95,29.98,22800.0,21.2784,21.2926,21.2713,21.2926,22800.0
2010-04-12 13:50:00,29.98,29.99,29.96,29.96,21900.0,21.2926,21.2997,21.2784,21.2784,21900.0
2010-04-12 14:00:00,29.96,29.97,29.93,29.95,57800.0,21.2784,21.2855,21.257,21.2713,57800.0
2010-04-12 14:10:00,29.94,29.99,29.94,29.97,29900.0,21.2642,21.2997,21.2642,21.2855,29900.0
2010-04-12 14:20:00,29.98,29.99,29.96,29.98,34100.0,21.2926,21.2997,21.2784,21.2926,34100.0
2010-04-12 14:30:00,29.98,29.98,29.95,29.97,43900.0,21.2926,21.2926,21.2713,21.2855,43900.0
2010-04-12 14:40:00,29.96,29.97,29.94,29.96,56100.0,21.2784,21.2855,21.2642,21.2784,56100.0
2010-04-12 14:50:00,29.96,29.97,29.95,29.96,103100.0,21.2784,21.2855,21.2713,21.2784,103100.0
2010-04-12 15:00:00,29.96,29.97,29.93,29.95,77900.0,21.2784,21.2855,21.257,21.2713,77900.0
2010-04-12 15:10:00,29.96,29.99,29.95,29.99,76800.0,21.2784,21.2997,21.2713,21.2997,76800.0
2010-04-12 15:20:00,29.98,29.99,29.94,29.97,56700.0,21.2926,21.2997,21.2642,21.2855,56700.0
2010-04-12 15:30:00,29.97,29.97,29.94,29.94,54800.0,21.2855,21.2855,21.2642,21.2642,54800.0
2010-04-12 15:40:00,29.94,29.98,29.92,29.98,105300.0,21.2642,21.2926,21.2499,21.2926,105300.0
2010-04-12 15:50:00,29.98,29.99,29.97,29.98,140500.0,21.2926,21.2997,21.2855,21.2926,140500.0
2010-04-13 09:30:00,30.0,30.0,29.84,29.9,29400.0,21.3068,21.3068,21.1931,21.2357,29400.0
2010-04-13 09:40:00,29.9,29.9,29.84,29.88,58700.0,21.2357,21.2357,21.1931,21.2215,58700.0
2010-04-13 09:50:00,29.89,29.92,29.88,29.92,57400.0,21.2286,21.2499,21.2215,21.2499,57400.0
2010-04-13 10:00:00,29.91,29.92,29.8,29.81,80500.0,21.2428,21.2499,21.1647,21.1718,80500.0
2010-04-13 10:10:00,29.81,29.82,29.76,29.76,55200.0,21.1718,21.1789,21.1363,21.1363,55200.0
2010-04-13 10:20:00,29.77,29.8,29.73,29.77,46800.0,21.1434,21.1647,21.115,21.1434,46800.0
2010-04-13 10:30:00,29.77,29.77,29.66,29.74,30800.0,21.1434,21.1434,21.0653,21.1221,30800.0
2010-04-13 10:40:00,29.74,29.79,29.73,29.77,41000.0,21.1221,21.1576,21.115,21.1434,41000.0
2010-04-13 10:50:00,29.76,29.82,29.73,29.82,65100.0,21.1363,21.1789,21.115,21.1789,65100.0
2010-04-13 11:00:00,29.81,29.87,29.81,29.84,35900.0,21.1718,21.2144,21.1718,21.1931,35900.0
2010-04-13 11:10:00,29.84,29.87,29.81,29.86,29800.0,21.1931,21.2144,21.1718,21.2073,29800.0
2010-04-13 11:20:00,29.88,29.89,29.85,29.85,16700.0,21.2215,21.2286,21.2002,21.2002,16700.0
2010-04-13 11:30:00,29.86,29.86,29.85,29.85,23600.0,21.2073,21.2073,21.2002,21.2002,23600.0
2010-04-13 11:40:00,29.84,29.84,29.77,29.79,40500.0,21.1931,21.1931,21.1434,21.1576,40500.0
2010-04-13 11:50:00,29.78,29.83,29.78,29.83,18700.0,21.1505,21.186,21.1505,21.186,18700.0
2010-04-13 12:00:00,29.82,29.82,29.8,29.81,12200.0,21.1789,21.1789,21.1647,21.1718,12200.0
2010-04-13 12:10:00,29.82,29.86,29.8,29.85,18000.0,21.1789,21.2073,21.1647,21.2002,18000.0
2010-04-13 12:20:00,29.86,29.88,29.84,29.85,16600.0,21.2073,21.2215,21.1931,21.2002,16600.0
2010-04-13 12:30:00,29.86,29.86,29.81,29.82,15600.0,21.2073,21.2073,21.1718,21.1789,15600.0
2010-04-13 12:40:00,29.82,29.83,29.78,29.8,40200.0,21.1789,21.186,21.1505,21.1647,40200.0
2010-04-13 12:50:00,29.79,29.87,29.79,29.87,18800.0,21.1576,21.2144,21.1576,21.2144,18800.0
2010-04-13 13:00:00,29.86,29.87,29.85,29.85,10300.0,21.2073,21.2144,21.2002,21.2002,10300.0
2010-04-13 13:10:00,29.85,29.86,29.82,29.83,30100.0,21.2002,21.2073,21.1789,21.186,30100.0
2010-04-13 13:20:00,29.82,29.86,29.82,29.85,16600.0,21.1789,21.2073,21.1789,21.2002,16600.0
2010-04-13 13:30:00,29.85,29.96,29.85,29.9,133200.0,21.2002,21.2784,21.2002,21.2357,133200.0
2010-04-13 13:40:00,29.9,29.95,29.89,29.93,69100.0,21.2357,21.2713,21.2286,21.257,69100.0
2010-04-13 13:50:00,29.93,29.98,29.92,29.97,43300.0,21.257,21.2926,21.2499,21.2855,43300.0
2010-04-13 14:00:00,29.96,29.98,29.93,29.93,46800.0,21.2784,21.2926,21.257,21.257,46800.0
2010-04-13 14:10:00,29.94,29.98,29.92,29.97,87500.0,21.2642,21.2926,21.2499,21.2855,87500.0
2010-04-13 14:20:00,29.96,29.98,29.93,29.94,19700.0,21.2784,21.2926,21.257,21.2642,19700.0
2010-04-13 14:30:00,29.93,29.96,29.92,29.95,20200.0,21.257,21.2784,21.2499,21.2713,20200.0
2010-04-13 14:40:00,29.95,29.98,29.95,29.98,36800.0,21.2713,21.2926,21.2713,21.2926,36800.0
2010-04-13 14:50:00,29.97,30.0,29.96,29.96,65900.0,21.2855,21.3068,21.2784,21.2784,65900.0
2010-04-13 15:00:00,29.96,29.96,29.94,29.94,37200.0,21.2784,21.2784,21.2642,21.2642,37200.0
2010-04-13 15:10:00,29.95,29.99,29.94,29.99,42500.0,21.2713,21.2997,21.2642,21.2997,42500.0
2010-04-13 15:20:00,29.99,29.99,29.98,29.98,49100.0,21.2997,21.2997,21.2926,21.2926,49100.0
2010-04-13 15:30:00,29.98,29.99,29.96,29.96,122600.0,21.2926,21.2997,21.2784,21.2784,122600.0
2010-04-13 15:40:00,29.96,29.96,29.94,29.94,128100.0,21.2784,21.2784,21.2642,21.2642,128100.0
2010-04-13 15:50:00,29.95,29.96,29.94,29.96,162500.0,21.2713,21.2784,21.2642,21.2784,162500.0
2010-04-14 09:30:00,30.01,30.05,29.95,30.03,188000.0,21.3139,21.3423,21.2713,21.3281,188000.0
2010-04-14 09:40:00,30.03,30.23,30.02,30.11,119300.0,21.3281,21.4701,21.321,21.3849,119300.0
2010-04-14 09:50:00,30.11,30.2,30.08,30.16,58500.0,21.3849,21.4488,21.3636,21.4204,58500.0
2010-04-14 10:00:00,30.16,30.17,30.1,30.11,41800.0,21.4204,21.4275,21.3778,21.3849,41800.0
2010-04-14 10:10:00,30.11,30.11,29.99,30.03,53800.0,21.3849,21.3849,21.2997,21.3281,53800.0
2010-04-14 10:20:00,30.03,30.03,29.96,29.97,52700.0,21.3281,21.3281,21.2784,21.2855,52700.0
2010-04-14 10:30:00,29.98,30.01,29.95,29.96,63900.0,21.2926,21.3139,21.2713,21.2784,63900.0
2010-04-14 10:40:00,29.96,29.97,29.89,29.9,73200.0,21.2784,21.2855,21.2286,21.2357,73200.0
2010-04-14 10:50:00,29.9,29.92,29.88,29.9,67900.0,21.2357,21.2499,21.2215,21.2357,67900.0
2010-04-14 11:00:00,29.9,29.9,29.86,29.87,37000.0,21.2357,21.2357,21.2073,21.2144,37000.0
2010-04-14 11:10:00,29.87,29.9,29.83,29.84,63000.0,21.2144,21.2357,21.186,21.1931,63000.0
2010-04-14 11:20:00,29.83,29.83,29.79,29.81,84900.0,21.186,21.186,21.1576,21.1718,84900.0
2010-04-14 11:30:00,29.81,29.81,29.78,29.78,32300.0,21.1718,21.1718,21.1505,21.1505,32300.0
2010-04-14 11:40:00,29.78,29.86,29.76,29.85,127000.0,21.1505,21.2073,21.1363,21.2002,127000.0
2010-04-14 11:50:00,29.85,29.9,29.85,29.9,56000.0,21.2002,21.2357,21.2002,21.2357,56000.0
2010-04-14 12:00:00,29.9,29.92,29.89,29.91,98300.0,21.2357,21.2499,21.2286,21.2428,98300.0
2010-04-14 12:10:00,29.91,29.95,29.9,29.94,85000.0,21.2428,21.2713,21.2357,21.2642,85000.0
2010-04-14 12:20:00,29.93,29.94,29.93,29.93,14000.0,21.257,21.2642,21.257,21.257,14000.0
2010-04-14 12:30:00,29.93,29.94,29.92,29.92,14200.0,21.257,21.2642,21.2499,21.2499,14200.0
2010-04-14 12:40:00,29.92,29.93,29.89,29.91,119200.0,21.2499,21.257,21.2286,21.2428,119200.0
2010-04-14 12:50:00,29.91,29.92,29.89,29.92,27000.0,21.2428,21.2499,21.2286,21.2499,27000.0
2010-04-14 13:00:00,29.92,29.94,29.91,29.94,15600.0,21.2499,21.2642,21.2428,21.2642,15600.0
2010-04-14 13:10:00,29.93,29.97,29.93,29.95,39800.0,21.257,21.2855,21.257,21.2713,39800.0
2010-04-14 13:20:00,29.96,30.01,29.95,30.01,47700.0,21.2784,21.3139,21.2713,21.3139,47700.0
2010-04-14 13:30:00,30.01,30.02,30.0,30.02,39700.0,21.3139,21.321,21.3068,21.321,39700.0
2010-04-14 13:40:00,30.02,30.06,30.0,30.06,77900.0,21.321,21.3494,21.3068,21.3494,77900.0
2010-04-14 13:50:00,30.06,30.11,30.05,30.08,50400.0,21.3494,21.3849,21.3423,21.3636,50400.0
2010-04-14 14:00:00,30.09,30.15,30.08,30.11,54300.0,21.3707,21.4133,21.3636,21.3849,54300.0
2010-04-14 14:10:00,30.1,30.11,30.07,30.07,443400.0,21.3778,21.3849,21.3565,21.3565,443400.0
2010-04-14 14:20:00,30.08,30.08,30.02,30.06,211200.0,21.3636,21.3636,21.321,21.3494,211200.0
2010-04-14 14:30:00,30.07,30.09,30.03,30.09,71300.0,21.3565,21.3707,21.3281,21.3707,71300.0
2010-04-14 14:40:00,30.08,30.08,29.99,29.99,109300.0,21.3636,21.3636,21.2997,21.2997,109300.0
2010-04-14 14:50:00,29.99,30.0,29.93,29.93,113400.0,21.2997,21.3068,21.257,21.257,113400.0
2010-04-14 15:00:00,29.93,29.93,29.92,29.92,14600.0,21.257,21.257,21.2499,21.2499,14600.0
2010-04-14 15:10:00,29.92,29.97,29.92,29.96,58900.0,21.2499,21.2855,21.2499,21.2784,58900.0
2010-04-14 15:20:00,29.95,29.97,29.95,29.96,51800.0,21.2713,21.2855,21.2713,21.2784,51800.0
2010-04-14 15:30:00,29.98,30.05,29.97,30.04,85900.0,21.2926,21.3423,21.2855,21.3352,85900.0
2010-04-14 15:40:00,30.04,30.09,30.04,30.08,114000.0,21.3352,21.3707,21.3352,21.3636,114000.0
2010-04-14 15:50:00,30.07,30.11,30.06,30.09,218500.0,21.3565,21.3849,21.3494,21.3707,218500.0
2010-04-15 09:30:00,30.52,30.52,30.07,30.08,112300.0,21.6761,21.6761,21.3565,21.3636,112300.0
2010-04-15 09:40:00,30.1,30.29,30.09,30.25,174600.0,21.3778,21.5127,21.3707,21.4843,174600.0
2010-04-15 09:50:00,30.25,30.44,30.25,30.25,176100.0,21.4843,21.6193,21.4843,21.4843,176100.0
2010-04-15 10:00:00,30.26,30.62,30.25,30.61,220200.0,21.4914,21.7471,21.4843,21.74,220200.0
2010-04-15 10:10:00,30.61,30.7,30.6,30.63,173300.0,21.74,21.8039,21.7329,21.7542,173300.0
2010-04-15 10:20:00,30.62,30.63,30.54,30.59,84500.0,21.7471,21.7542,21.6903,21.7258,84500.0
2010-04-15 10:30:00,30.59,30.74,30.55,30.63,110700.0,21.7258,21.8323,21.6974,21.7542,110700.0
2010-04-15 10:40:00,30.63,30.64,30.55,30.64,78900.0,21.7542,21.7613,21.6974,21.7613,78900.0
2010-04-15 10:50:00,30.64,30.71,30.64,30.7,55200.0,21.7613,21.811,21.7613,21.8039,55200.0
2010-04-15 11:00:00,30.69,30.77,30.67,30.73,96100.0,21.7968,21.8536,21.7826,21.8252,96100.0
2010-04-15 11:10:00,30.73,30.73,30.65,30.65,26800.0,21.8252,21.8252,21.7684,21.7684,26800.0
2010-04-15 11:20:00,30.65,30.67,30.59,30.61,45200.0,21.7684,21.7826,21.7258,21.74,45200.0
2010-04-15 11:30:00,30.62,30.67,30.59,30.64,69100.0,21.7471,21.7826,21.7258,21.7613,69100.0
2010-04-15 11:40:00,30.64,30.68,30.6,30.63,42200.0,21.7613,21.7897,21.7329,21.7542,42200.0
2010-04-15 11:50:00,30.63,30.65,30.61,30.62,17200.0,21.7542,21.7684,21.74,21.7471,17200.0
2010-04-15 12:00:00,30.61,30.61,30.54,30.55,33400.0,21.74,21.74,21.6903,21.6974,33400.0
2010-04-15 12:10:00,30.55,30.57,30.5,30.53,75400.0,21.6974,21.7116,21.6619,21.6832,75400.0
2010-04-15 12:20:00,30.53,30.53,30.5,30.51,15700.0,21.6832,21.6832,21.6619,21.669,15700.0
2010-04-15 12:30:00,30.5,30.51,30.49,30.49,16800.0,21.6619,21.669,21.6548,21.6548,16800.0
2010-04-15 12:40:00,30.49,30.5,30.47,30.47,13300.0,21.6548,21.6619,21.6406,21.6406,13300.0
2010-04-15 12:50:00,30.47,30.64,30.47,30.64,80700.0,21.6406,21.7613,21.6406,21.7613,80700.0
2010-04-15 13:00:00,30.64,30.77,30.64,30.76,69400.0,21.7613,21.8536,21.7613,21.8465,69400.0
2010-04-15 13:10:00,30.76,30.77,30.73,30.73,56400.0,21.8465,21.8536,21.8252,21.8252,56400.0
2010-04-15 13:20:00,30.74,30.79,30.73,30.79,28000.0,21.8323,21.8678,21.8252,21.8678,28000.0
2010-04-15 13:30:00,30.79,30.79,30.75,30.76,15300.0,21.8678,21.8678,21.8394,21.8465,15300.0
2010-04-15 13:40:00,30.76,30.76,30.68,30.69,27200.0,21.8465,21.8465,21.7897,21.7968,27200.0
2010-04-15 13:50:00,30.69,30.72,30.68,30.72,37100.0,21.7968,21.8181,21.7897,21.8181,37100.0
2010-04-15 14:00:00,30.71,30.79,30.7,30.77,102800.0,21.811,21.8678,21.8039,21.8536,102800.0
2010-04-15 14:10:00,30.77,30.77,30.73,30.75,47400.0,21.8536,21.8536,21.8252,21.8394,47400.0
2010-04-15 14:20:00,30.74,30.75,30.72,30.73,36000.0,21.8323,21.8394,21.8181,21.8252,36000.0
2010-04-15 14:30:00,30.73,30.73,30.71,30.72,17100.0,21.8252,21.8252,21.811,21.8181,17100.0
2010-04-15 14:40:00,30.71,30.72,30.68,30.69,27300.0,21.811,21.8181,21.7897,21.7968,27300.0
2010-04-15 14:50:00,30.69,30.73,30.67,30.73,38600.0,21.7968,21.8252,21.7826,21.8252,38600.0
2010-04-15 15:00:00,30.73,30.73,30.69,30.7,77900.0,21.8252,21.8252,21.7968,21.8039,77900.0
2010-04-15 15:10:00,30.71,30.79,30.7,30.77,81500.0,21.811,21.8678,21.8039,21.8536,81500.0
2010-04-15 15:20:00,30.78,30.78,30.77,30.77,57100.0,21.8607,21.8607,21.8536,21.8536,57100.0
2010-04-15 15:30:00,30.78,30.78,30.77,30.78,51000.0,21.8607,21.8607,21.8536,21.8607,51000.0
2010-04-15 15:40:00,30.77,30.81,30.74,30.74,320400.0,21.8536,21.882,21.8323,21.8323,320400.0
2010-04-15 15:50:00,30.75,30.75,30.69,30.69,365100.0,21.8394,21.8394,21.7968,21.7968,365100.0
2010-04-16 09:30:00,30.65,30.75,30.26,30.73,237200.0,21.7684,21.8394,21.4914,21.8252,237200.0
2010-04-16 09:40:00,30.74,30.76,30.7,30.72,83600.0,21.8323,21.8465,21.8039,21.8181,83600.0
2010-04-16 09:50:00,30.73,30.76,30.63,30.73,146000.0,21.8252,21.8465,21.7542,21.8252,146000.0
2010-04-16 10:00:00,30.73,30.75,30.66,30.66,100400.0,21.8252,21.8394,21.7755,21.7755,100400.0
2010-04-16 10:10:00,30.66,30.72,30.57,30.71,94800.0,21.7755,21.8181,21.7116,21.811,94800.0
2010-04-16 10:20:00,30.71,30.76,30.71,30.75,72200.0,21.811,21.8465,21.811,21.8394,72200.0
2010-04-16 10:30:00,30.75,30.91,30.7,30.77,269400.0,21.8394,21.9531,21.8039,21.8536,269400.0
2010-04-16 10:40:00,30.77,30.85,30.65,30.66,185500.0,21.8536,21.9105,21.7684,21.7755,185500.0
2010-04-16 10:50:00,30.66,30.7,30.54,30.65,124200.0,21.7755,21.8039,21.6903,21.7684,124200.0
2010-04-16 11:00:00,30.64,30.71,30.58,30.58,67500.0,21.7613,21.811,21.7187,21.7187,67500.0
2010-04-16 11:10:00,30.58,30.59,30.43,30.45,68300.0,21.7187,21.7258,21.6122,21.6264,68300.0
2010-04-16 11:20:00,30.45,30.61,30.44,30.51,65400.0,21.6264,21.74,21.6193,21.669,65400.0
2010-04-16 11:30:00,30.51,30.51,30.44,30.48,46100.0,21.669,21.669,21.6193,21.6477,46100.0
2010-04-16 11:40:00,30.48,30.52,30.42,30.47,30700.0,21.6477,21.6761,21.6051,21.6406,30700.0
2010-04-16 11:50:00,30.47,30.49,30.41,30.41,31200.0,21.6406,21.6548,21.598,21.598,31200.0
2010-04-16 12:00:00,30.41,30.5,30.34,30.5,32200.0,21.598,21.6619,21.5482,21.6619,32200.0
2010-04-16 12:10:00,30.5,30.5,30.41,30.41,26200.0,21.6619,21.6619,21.598,21.598,26200.0
2010-04-16 12:20:00,30.41,30.47,30.41,30.47,34200.0,21.598,21.6406,21.598,21.6406,34200.0
2010-04-16 12:30:00,30.47,30.48,30.31,30.35,52100.0,21.6406,21.6477,21.5269,21.5553,52100.0
2010-04-16 12:40:00,30.34,30.42,30.33,30.39,31300.0,21.5482,21.6051,21.5411,21.5838,31300.0
2010-04-16 12:50:00,30.4,30.47,30.37,30.46,69400.0,21.5909,21.6406,21.5695,21.6335,69400.0
2010-04-16 13:00:00,30.45,30.48,30.43,30.45,42500.0,21.6264,21.6477,21.6122,21.6264,42500.0
2010-04-16 13:10:00,30.45,30.47,30.37,30.38,35100.0,21.6264,21.6406,21.5695,21.5767,35100.0
2010-04-16 13:20:00,30.39,30.4,30.33,30.34,36100.0,21.5838,21.5909,21.5411,21.5482,36100.0
2010-04-16 13:30:00,30.34,30.42,30.34,30.39,43500.0,21.5482,21.6051,21.5482,21.5838,43500.0
2010-04-16 13:40:00,30.41,30.43,30.38,30.4,45500.0,21.598,21.6122,21.5767,21.5909,45500.0
2010-04-16 13:50:00,30.4,30.45,30.39,30.45,34200.0,21.5909,21.6264,21.5838,21.6264,34200.0
2010-04-16 14:00:00,30.45,30.5,30.44,30.45,73100.0,21.6264,21.6619,21.6193,21.6264,73100.0
2010-04-16 14:10:00,30.45,30.5,30.42,30.46,59800.0,21.6264,21.6619,21.6051,21.6335,59800.0
2010-04-16 14:20:00,30.46,30.5,30.46,30.49,35000.0,21.6335,21.6619,21.6335,21.6548,35000.0
2010-04-16 14:30:00,30.49,30.51,30.41,30.41,62800.0,21.6548,21.669,21.598,21.598,62800.0
2010-04-16 14:40:00,30.41,30.42,30.37,30.38,104800.0,21.598,21.6051,21.5695,21.5767,104800.0
2010-04-16 14:50:00,30.37,30.41,30.36,30.37,54900.0,21.5695,21.598,21.5624,21.5695,54900.0
2010-04-16 15:00:00,30.37,30.44,30.36,30.44,106900.0,21.5695,21.6193,21.5624,21.6193,106900.0
2010-04-16 15:10:00,30.43,30.44,30.35,30.38,78200.0,21.6122,21.6193,21.5553,21.5767,78200.0
2010-04-16 15:20:00,30.37,30.4,30.36,30.37,73200.0,21.5695,21.5909,21.5624,21.5695,73200.0
2010-04-16 15:30:00,30.37,30.42,30.35,30.4,115400.0,21.5695,21.6051,21.5553,21.5909,115400.0
2010-04-16 15:40:00,30.41,30.42,30.34,30.35,190800.0,21.598,21.6051,21.5482,21.5553,190800.0
2010-04-16 15:50:00,30.36,30.4,30.35,30.37,256900.0,21.5624,21.5909,21.5553,21.5695,256900.0
2010-04-19 09:30:00,30.36,30.36,30.16,30.31,74700.0,21.5624,21.5624,21.4204,21.5269,74700.0
2010-04-19 09:40:00,30.31,30.4,30.31,30.38,35000.0,21.5269,21.5909,21.5269,21.5767,35000.0
2010-04-19 09:50:00,30.39,30.45,30.29,30.29,51800.0,21.5838,21.6264,21.5127,21.5127,51800.0
2010-04-19 10:00:00,30.29,30.39,30.29,30.36,46800.0,21.5127,21.5838,21.5127,21.5624,46800.0
2010-04-19 10:10:00,30.35,30.37,30.31,30.35,21600.0,21.5553,21.5695,21.5269,21.5553,21600.0
2010-04-19 10:20:00,30.35,30.36,30.28,30.31,28600.0,21.5553,21.5624,21.5056,21.5269,28600.0
2010-04-19 10:30:00,30.31,30.33,30.23,30.28,42000.0,21.5269,21.5411,21.4701,21.5056,42000.0
2010-04-19 10:40:00,30.28,30.29,30.25,30.26,27300.0,21.5056,21.5127,21.4843,21.4914,27300.0
2010-04-19 10:50:00,30.27,30.27,30.21,30.25,30900.0,21.4985,21.4985,21.4559,21.4843,30900.0
2010-04-19 11:00:00,30.25,30.26,30.19,30.23,31000.0,21.4843,21.4914,21.4417,21.4701,31000.0
2010-04-19 11:10:00,30.22,30.29,30.2,30.25,37700.0,21.463,21.5127,21.4488,21.4843,37700.0
2010-04-19 11:20:00,30.25,30.25,30.2,30.21,18400.0,21.4843,21.4843,21.4488,21.4559,18400.0
2010-04-19 11:30:00,30.22,30.26,30.22,30.23,28700.0,21.463,21.4914,21.463,21.4701,28700.0
2010-04-19 11:40:00,30.23,30.27,30.14,30.15,73500.0,21.4701,21.4985,21.4062,21.4133,73500.0
2010-04-19 11:50:00,30.15,30.15,30.04,30.07,48400.0,21.4133,21.4133,21.3352,21.3565,48400.0
2010-04-19 12:00:00,30.07,30.11,30.02,30.02,45000.0,21.3565,21.3849,21.321,21.321,45000.0
2010-04-19 12:10:00,30.02,30.07,30.0,30.03,65500.0,21.321,21.3565,21.3068,21.3281,65500.0
2010-04-19 12:20:00,30.04,30.06,30.0,30.0,55300.0,21.3352,21.3494,21.3068,21.3068,55300.0
2010-04-19 12:30:00,30.0,30.03,29.99,30.01,33700.0,21.3068,21.3281,21.2997,21.3139,33700.0
2010-04-19 12:40:00,30.01,30.02,29.98,29.99,26900.0,21.3139,21.321,21.2926,21.2997,26900.0
2010-04-19 12:50:00,30.0,30.02,30.0,30.01,17300.0,21.3068,21.321,21.3068,21.3139,17300.0
2010-04-19 13:00:00,30.0,30.01,29.96,29.98,19900.0,21.3068,21.3139,21.2784,21.2926,19900.0
2010-04-19 13:10:00,29.99,30.02,29.97,29.99,21100.0,21.2997,21.321,21.2855,21.2997,21100.0
2010-04-19 13:20:00,30.0,30.03,29.98,30.0,27000.0,21.3068,21.3281,21.2926,21.3068,27000.0
2010-04-19 13:30:00,30.0,30.02,29.97,29.97,36200.0,21.3068,21.321,21.2855,21.2855,36200.0
2010-04-19 13:40:00,29.97,30.02,29.94,29.98,66000.0,21.2855,21.321,21.2642,21.2926,66000.0
2010-04-19 13:50:00,29.98,29.99,29.91,29.94,45100.0,21.2926,21.2997,21.2428,21.2642,45100.0
2010-04-19 14:00:00,29.94,30.01,29.92,30.0,39000.0,21.2642,21.3139,21.2499,21.3068,39000.0
2010-04-19 14:10:00,30.0,30.12,29.99,30.09,49000.0,21.3068,21.392,21.2997,21.3707,49000.0
2010-04-19 14:20:00,30.09,30.17,30.09,30.15,61500.0,21.3707,21.4275,21.3707,21.4133,61500.0
2010-04-19 14:30:00,30.15,30.23,30.14,30.21,73300.0,21.4133,21.4701,21.4062,21.4559,73300.0
2010-04-19 14:40:00,30.21,30.23,30.18,30.19,34800.0,21.4559,21.4701,21.4346,21.4417,34800.0
2010-04-19 14:50:00,30.18,30.24,30.18,30.23,34600.0,21.4346,21.4772,21.4346,21.4701,34600.0
2010-04-19 15:00:00,30.23,30.29,30.22,30.24,66100.0,21.4701,21.5127,21.463,21.4772,66100.0
2010-04-19 15:10:00,30.24,30.24,30.19,30.19,46900.0,21.4772,21.4772,21.4417,21.4417,46900.0
2010-04-19 15:20:00,30.2,30.24,30.19,30.23,48000.0,21.4488,21.4772,21.4417,21.4701,48000.0
2010-04-19 15:30:00,30.22,30.23,30.18,30.2,39100.0,21.463,21.4701,21.4346,21.4488,39100.0
2010-04-19 15:40:00,30.2,30.26,30.18,30.25,97200.0,21.4488,21.4914,21.4346,21.4843,97200.0
2010-04-19 15:50:00,30.25,30.29,30.25,30.27,183800.0,21.4843,21.5127,21.4843,21.4985,183800.0
2010-04-20 09:30:00,30.35,30.58,30.35,30.4,89500.0,21.5553,21.7187,21.5553,21.5909,89500.0
2010-04-20 09:40:00,30.41,30.43,30.34,30.39,67900.0,21.598,21.6122,21.5482,21.5838,67900.0
2010-04-20 09:50:00,30.39,30.4,30.36,30.37,53000.0,21.5838,21.5909,21.5624,21.5695,53000.0
2010-04-20 10:00:00,30.37,30.39,30.35,30.38,81600.0,21.5695,21.5838,21.5553,21.5767,81600.0
2010-04-20 10:10:00,30.37,30.39,30.36,30.37,64300.0,21.5695,21.5838,21.5624,21.5695,64300.0
2010-04-20 10:20:00,30.37,30.39,30.36,30.39,84400.0,21.5695,21.5838,21.5624,21.5838,84400.0
2010-04-20 10:30:00,30.39,30.4,30.36,30.38,60700.0,21.5838,21.5909,21.5624,21.5767,60700.0
2010-04-20 10:40:00,30.38,30.39,30.36,30.36,54600.0,21.5767,21.5838,21.5624,21.5624,54600.0
2010-04-20 10:50:00,30.36,30.37,30.36,30.36,40000.0,21.5624,21.5695,21.5624,21.5624,40000.0
2010-04-20 11:00:00,30.37,30.38,30.36,30.36,57400.0,21.5695,21.5767,21.5624,21.5624,57400.0
2010-04-20 11:10:00,30.37,30.38,30.36,30.37,54400.0,21.5695,21.5767,21.5624,21.5695,54400.0
2010-04-20 11:20:00,30.37,30.38,30.36,30.36,51600.0,21.5695,21.5767,21.5624,21.5624,51600.0
2010-04-20 11:30:00,30.36,30.38,30.36,30.36,70700.0,21.5624,21.5767,21.5624,21.5624,70700.0
2010-04-20 11:40:00,30.36,30.37,30.36,30.36,45400.0,21.5624,21.5695,21.5624,21.5624,45400.0
2010-04-20 11:50:00,30.36,30.37,30.32,30.34,64300.0,21.5624,21.5695,21.534,21.5482,64300.0
2010-04-20 12:00:00,30.35,30.38,30.33,30.38,63800.0,21.5553,21.5767,21.5411,21.5767,63800.0
2010-04-20 12:10:00,30.38,30.38,30.35,30.37,60500.0,21.5767,21.5767,21.5553,21.5695,60500.0
2010-04-20 12:20:00,30.37,30.41,30.36,30.39,52100.0,21.5695,21.598,21.5624,21.5838,52100.0
2010-04-20 12:30:00,30.39,30.41,30.38,30.41,48100.0,21.5838,21.598,21.5767,21.598,48100.0
2010-04-20 12:40:00,30.41,30.41,30.33,30.33,40400.0,21.598,21.598,21.5411,21.5411,40400.0
2010-04-20 12:50:00,30.33,30.35,30.32,30.33,30300.0,21.5411,21.5553,21.534,21.5411,30300.0
2010-04-20 13:00:00,30.34,30.35,30.33,30.34,20900.0,21.5482,21.5553,21.5411,21.5482,20900.0
2010-04-20 13:10:00,30.35,30.35,30.32,30.33,37400.0,21.5553,21.5553,21.534,21.5411,37400.0
2010-04-20 13:20:00,30.33,30.33,30.32,30.32,12700.0,21.5411,21.5411,21.534,21.534,12700.0
2010-04-20 13:30:00,30.33,30.33,30.32,30.32,22200.0,21.5411,21.5411,21.534,21.534,22200.0
2010-04-20 13:40:00,30.33,30.33,30.32,30.32,14500.0,21.5411,21.5411,21.534,21.534,14500.0
2010-04-20 13:50:00,30.33,30.33,30.32,30.33,25800.0,21.5411,21.5411,21.534,21.5411,25800.0
2010-04-20 14:00:00,30.33,30.33,30.28,30.29,93700.0,21.5411,21.5411,21.5056,21.5127,93700.0
2010-04-20 14:10:00,30.29,30.32,30.28,30.32,36100.0,21.5127,21.534,21.5056,21.534,36100.0
2010-04-20 14:20:00,30.32,30.38,30.32,30.38,92500.0,21.534,21.5767,21.534,21.5767,92500.0
2010-04-20 14:30:00,30.37,30.43,30.37,30.42,54100.0,21.5695,21.6122,21.5695,21.6051,54100.0
2010-04-20 14:40:00,30.43,30.43,30.42,30.43,22100.0,21.6122,21.6122,21.6051,21.6122,22100.0
2010-04-20 14:50:00,30.42,30.47,30.42,30.47,36700.0,21.6051,21.6406,21.6051,21.6406,36700.0
2010-04-20 15:00:00,30.47,30.47,30.41,30.44,114900.0,21.6406,21.6406,21.598,21.6193,114900.0
2010-04-20 15:10:00,30.44,30.45,30.39,30.4,86500.0,21.6193,21.6264,21.5838,21.5909,86500.0
2010-04-20 15:20:00,30.4,30.4,30.34,30.37,79200.0,21.5909,21.5909,21.5482,21.5695,79200.0
2010-04-20 15:30:00,30.37,30.43,30.36,30.42,110300.0,21.5695,21.6122,21.5624,21.6051,110300.0
2010-04-20 15:40:00,30.43,30.46,30.42,30.46,107100.0,21.6122,21.6335,21.6051,21.6335,107100.0
2010-04-20 15:50:00,30.45,30.49,30.45,30.49,123900.0,21.6264,21.6548,21.6264,21.6548,123900.0
2010-04-21 09:30:00,30.45,30.61,30.43,30.5,40600.0,21.6264,21.74,21.6122,21.6619,40600.0
2010-04-21 09:40:00,30.48,30.5,30.43,30.48,32900.0,21.6477,21.6619,21.6122,21.6477,32900.0
2010-04-21 09:50:00,30.48,30.5,30.41,30.45,39500.0,21.6477,21.6619,21.598,21.6264,39500.0
2010-04-21 10:00:00,30.46,30.46,30.39,30.42,29600.0,21.6335,21.6335,21.5838,21.6051,29600.0
2010-04-21 10:10:00,30.42,30.44,30.32,30.32,54300.0,21.6051,21.6193,21.534,21.534,54300.0
2010-04-21 10:20:00,30.32,30.33,30.28,30.29,33900.0,21.534,21.5411,21.5056,21.5127,33900.0
2010-04-21 10:30:00,30.28,30.35,30.25,30.29,78300.0,21.5056,21.5553,21.4843,21.5127,78300.0
2010-04-21 10:40:00,30.29,30.38,30.29,30.35,52700.0,21.5127,21.5767,21.5127,21.5553,52700.0
2010-04-21 10:50:00,30.34,30.36,30.28,30.3,40800.0,21.5482,21.5624,21.5056,21.5198,40800.0
2010-04-21 11:00:00,30.29,30.35,30.29,30.35,48800.0,21.5127,21.5553,21.5127,21.5553,48800.0
2010-04-21 11:10:00,30.36,30.38,30.35,30.37,50100.0,21.5624,21.5767,21.5553,21.5695,50100.0
2010-04-21 11:20:00,30.38,30.43,30.33,30.35,73100.0,21.5767,21.6122,21.5411,21.5553,73100.0
2010-04-21 11:30:00,30.35,30.35,30.29,30.32,52900.0,21.5553,21.5553,21.5127,21.534,52900.0
2010-04-21 11:40:00,30.31,30.32,30.28,30.29,38300.0,21.5269,21.534,21.5056,21.5127,38300.0
2010-04-21 11:50:00,30.29,30.31,30.28,30.31,28700.0,21.5127,21.5269,21.5056,21.5269,28700.0
2010-04-21 12:00:00,30.31,30.38,30.3,30.38,39700.0,21.5269,21.5767,21.5198,21.5767,39700.0
2010-04-21 12:10:00,30.37,30.39,30.36,30.37,34100.0,21.5695,21.5838,21.5624,21.5695,34100.0
2010-04-21 12:20:00,30.36,30.37,30.36,30.36,23100.0,21.5624,21.5695,21.5624,21.5624,23100.0
2010-04-21 12:30:00,30.36,30.38,30.33,30.35,49200.0,21.5624,21.5767,21.5411,21.5553,49200.0
2010-04-21 12:40:00,30.36,30.38,30.33,30.35,56800.0,21.5624,21.5767,21.5411,21.5553,56800.0
2010-04-21 12:50:00,30.35,30.39,30.34,30.38,43400.0,21.5553,21.5838,21.5482,21.5767,43400.0
2010-04-21 13:00:00,30.39,30.39,30.32,30.32,39200.0,21.5838,21.5838,21.534,21.534,39200.0
2010-04-21 13:10:00,30.31,30.33,30.29,30.32,33700.0,21.5269,21.5411,21.5127,21.534,33700.0
2010-04-21 13:20:00,30.33,30.34,30.29,30.3,52700.0,21.5411,21.5482,21.5127,21.5198,52700.0
2010-04-21 13:30:00,30.3,30.33,30.3,30.33,30400.0,21.5198,21.5411,21.5198,21.5411,30400.0
2010-04-21 13:40:00,30.33,30.35,30.32,30.34,34400.0,21.5411,21.5553,21.534,21.5482,34400.0
2010-04-21 13:50:00,30.34,30.37,30.33,30.36,63200.0,21.5482,21.5695,21.5411,21.5624,63200.0
2010-04-21 14:00:00,30.36,30.4,30.36,30.38,44700.0,21.5624,21.5909,21.5624,21.5767,44700.0
2010-04-21 14:10:00,30.37,30.4,30.36,30.37,66500.0,21.5695,21.5909,21.5624,21.5695,66500.0
2010-04-21 14:20:00,30.37,30.39,30.33,30.34,71700.0,21.5695,21.5838,21.5411,21.5482,71700.0
2010-04-21 14:30:00,30.35,30.37,30.32,30.33,67400.0,21.5553,21.5695,21.534,21.5411,67400.0
2010-04-21 14:40:00,30.33,30.39,30.33,30.37,52800.0,21.5411,21.5838,21.5411,21.5695,52800.0
2010-04-21 14:50:00,30.37,30.37,30.3,30.32,58200.0,21.5695,21.5695,21.5198,21.534,58200.0
2010-04-21 15:00:00,30.33,30.39,30.33,30.34,93400.0,21.5411,21.5838,21.5411,21.5482,93400.0
2010-04-21 15:10:00,30.34,30.36,30.3,30.36,43200.0,21.5482,21.5624,21.5198,21.5624,43200.0
2010-04-21 15:20:00,30.35,30.35,30.3,30.32,64000.0,21.5553,21.5553,21.5198,21.534,64000.0
2010-04-21 15:30:00,30.33,30.37,30.32,30.36,80900.0,21.5411,21.5695,21.534,21.5624,80900.0
2010-04-21 15:40:00,30.35,30.43,30.34,30.43,66100.0,21.5553,21.6122,21.5482,21.6122,66100.0
2010-04-21 15:50:00,30.42,30.45,30.41,30.42,123200.0,21.6051,21.6264,21.598,21.6051,123200.0
2010-04-22 09:30:00,30.27,30.3,30.11,30.11,38200.0,21.4985,21.5198,21.3849,21.3849,38200.0
2010-04-22 09:40:00,30.1,30.1,29.96,30.01,69500.0,21.3778,21.3778,21.2784,21.3139,69500.0
2010-04-22 09:50:00,30.01,30.13,30.01,30.09,45000.0,21.3139,21.3991,21.3139,21.3707,45000.0
2010-04-22 10:00:00,30.09,30.15,30.05,30.08,58000.0,21.3707,21.4133,21.3423,21.3636,58000.0
2010-04-22 10:10:00,30.08,30.11,30.05,30.08,48700.0,21.3636,21.3849,21.3423,21.3636,48700.0
2010-04-22 10:20:00,30.09,30.15,30.07,30.11,59800.0,21.3707,21.4133,21.3565,21.3849,59800.0
2010-04-22 10:30:00,30.11,30.16,30.02,30.11,86100.0,21.3849,21.4204,21.321,21.3849,86100.0
2010-04-22 10:40:00,30.11,30.2,30.1,30.13,68600.0,21.3849,21.4488,21.3778,21.3991,68600.0
2010-04-22 10:50:00,30.14,30.14,30.09,30.11,37300.0,21.4062,21.4062,21.3707,21.3849,37300.0
2010-04-22 11:00:00,30.1,30.17,30.1,30.15,32000.0,21.3778,21.4275,21.3778,21.4133,32000.0
2010-04-22 11:10:00,30.15,30.17,30.15,30.15,27200.0,21.4133,21.4275,21.4133,21.4133,27200.0
2010-04-22 11:20:00,30.15,30.15,30.08,30.08,20600.0,21.4133,21.4133,21.3636,21.3636,20600.0
2010-04-22 11:30:00,30.08,30.14,30.06,30.13,54700.0,21.3636,21.4062,21.3494,21.3991,54700.0
2010-04-22 11:40:00,30.13,30.14,30.09,30.1,19100.0,21.3991,21.4062,21.3707,21.3778,19100.0
2010-04-22 11:50:00,30.09,30.11,30.07,30.07,49700.0,21.3707,21.3849,21.3565,21.3565,49700.0
2010-04-22 12:00:00,30.07,30.08,30.05,30.07,48500.0,21.3565,21.3636,21.3423,21.3565,48500.0
2010-04-22 12:10:00,30.08,30.1,30.06,30.06,37200.0,21.3636,21.3778,21.3494,21.3494,37200.0
2010-04-22 12:20:00,30.06,30.08,30.06,30.07,19700.0,21.3494,21.3636,21.3494,21.3565,19700.0
2010-04-22 12:30:00,30.08,30.14,30.06,30.12,56200.0,21.3636,21.4062,21.3494,21.392,56200.0
2010-04-22 12:40:00,30.12,30.13,30.12,30.12,14000.0,21.392,21.3991,21.392,21.392,14000.0
2010-04-22 12:50:00,30.12,30.13,30.1,30.12,61200.0,21.392,21.3991,21.3778,21.392,61200.0
2010-04-22 13:00:00,30.12,30.27,30.11,30.26,71600.0,21.392,21.4985,21.3849,21.4914,71600.0
2010-04-22 13:10:00,30.27,30.28,30.21,30.21,76900.0,21.4985,21.5056,21.4559,21.4559,76900.0
2010-04-22 13:20:00,30.21,30.22,30.17,30.18,61400.0,21.4559,21.463,21.4275,21.4346,61400.0
2010-04-22 13:30:00,30.19,30.2,30.17,30.18,42000.0,21.4417,21.4488,21.4275,21.4346,42000.0
2010-04-22 13:40:00,30.17,30.17,30.13,30.15,53300.0,21.4275,21.4275,21.3991,21.4133,53300.0
2010-04-22 13:50:00,30.15,30.21,30.14,30.17,35600.0,21.4133,21.4559,21.4062,21.4275,35600.0
2010-04-22 14:00:00,30.17,30.2,30.14,30.19,64900.0,21.4275,21.4488,21.4062,21.4417,64900.0
2010-04-22 14:10:00,30.19,30.22,30.17,30.22,51500.0,21.4417,21.463,21.4275,21.463,51500.0
2010-04-22 14:20:00,30.21,30.24,30.18,30.23,56600.0,21.4559,21.4772,21.4346,21.4701,56600.0
2010-04-22 14:30:00,30.23,30.24,30.19,30.22,85800.0,21.4701,21.4772,21.4417,21.463,85800.0
2010-04-22 14:40:00,30.22,30.23,30.21,30.22,34800.0,21.463,21.4701,21.4559,21.463,34800.0
2010-04-22 14:50:00,30.22,30.23,30.19,30.21,59300.0,21.463,21.4701,21.4417,21.4559,59300.0
2010-04-22 15:00:00,30.22,30.23,30.21,30.21,37800.0,21.463,21.4701,21.4559,21.4559,37800.0
2010-04-22 15:10:00,30.21,30.27,30.19,30.27,76800.0,21.4559,21.4985,21.4417,21.4985,76800.0
2010-04-22 15:20:00,30.26,30.34,30.26,30.33,75900.0,21.4914,21.5482,21.4914,21.5411,75900.0
2010-04-22 15:30:00,30.33,30.34,30.32,30.33,50100.0,21.5411,21.5482,21.534,21.5411,50100.0
2010-04-22 15:40:00,30.34,30.34,30.3,30.3,59100.0,21.5482,21.5482,21.5198,21.5198,59100.0
2010-04-22 15:50:00,30.31,30.31,30.28,30.28,272000.0,21.5269,21.5269,21.5056,21.5056,272000.0
2010-04-23 09:30:00,30.18,30.31,30.13,30.22,75900.0,21.4346,21.5269,21.3991,21.463,75900.0
2010-04-23 09:40:00,30.22,30.23,30.09,30.21,51200.0,21.463,21.4701,21.3707,21.4559,51200.0
2010-04-23 09:50:00,30.2,30.35,30.16,30.33,59000.0,21.4488,21.5553,21.4204,21.5411,59000.0
2010-04-23 10:00:00,30.35,30.48,30.34,30.46,120000.0,21.5553,21.6477,21.5482,21.6335,120000.0
2010-04-23 10:10:00,30.45,30.52,30.41,30.43,85300.0,21.6264,21.6761,21.598,21.6122,85300.0
2010-04-23 10:20:00,30.43,30.49,30.39,30.43,131200.0,21.6122,21.6548,21.5838,21.6122,131200.0
2010-04-23 10:30:00,30.42,30.43,30.29,30.33,114900.0,21.6051,21.6122,21.5127,21.5411,114900.0
2010-04-23 10:40:00,30.33,30.34,30.23,30.24,80800.0,21.5411,21.5482,21.4701,21.4772,80800.0
2010-04-23 10:50:00,30.24,30.24,30.15,30.19,129600.0,21.4772,21.4772,21.4133,21.4417,129600.0
2010-04-23 11:00:00,30.19,30.23,30.11,30.11,155600.0,21.4417,21.4701,21.3849,21.3849,155600.0
2010-04-23 11:10:00,30.11,30.12,30.05,30.08,169600.0,21.3849,21.392,21.3423,21.3636,169600.0
2010-04-23 11:20:00,30.08,30.1,29.99,30.01,146900.0,21.3636,21.3778,21.2997,21.3139,146900.0
2010-04-23 11:30:00,30.01,30.18,29.99,30.17,136000.0,21.3139,21.4346,21.2997,21.4275,136000.0
2010-04-23 11:40:00,30.16,30.24,30.16,30.24,45600.0,21.4204,21.4772,21.4204,21.4772,45600.0
2010-04-23 11:50:00,30.24,30.28,30.23,30.27,47300.0,21.4772,21.5056,21.4701,21.4985,47300.0
2010-04-23 12:00:00,30.27,30.29,30.22,30.22,120200.0,21.4985,21.5127,21.463,21.463,120200.0
2010-04-23 12:10:00,30.21,30.22,30.14,30.16,56400.0,21.4559,21.463,21.4062,21.4204,56400.0
2010-04-23 12:20:00,30.16,30.18,30.13,30.14,85700.0,21.4204,21.4346,21.3991,21.4062,85700.0
2010-04-23 12:30:00,30.13,30.16,30.12,30.14,54900.0,21.3991,21.4204,21.392,21.4062,54900.0
2010-04-23 12:40:00,30.14,30.22,30.14,30.2,44300.0,21.4062,21.463,21.4062,21.4488,44300.0
2010-04-23 12:50:00,30.2,30.27,30.2,30.27,30700.0,21.4488,21.4985,21.4488,21.4985,30700.0
2010-04-23 13:00:00,30.26,30.31,30.24,30.3,27500.0,21.4914,21.5269,21.4772,21.5198,27500.0
2010-04-23 13:10:00,30.3,30.31,30.24,30.25,75300.0,21.5198,21.5269,21.4772,21.4843,75300.0
2010-04-23 13:20:00,30.24,30.25,30.2,30.2,70200.0,21.4772,21.4843,21.4488,21.4488,70200.0
2010-04-23 13:30:00,30.21,30.24,30.2,30.24,32000.0,21.4559,21.4772,21.4488,21.4772,32000.0
2010-04-23 13:40:00,30.23,30.25,30.21,30.25,36300.0,21.4701,21.4843,21.4559,21.4843,36300.0
2010-04-23 13:50:00,30.25,30.31,30.24,30.3,74900.0,21.4843,21.5269,21.4772,21.5198,74900.0
2010-04-23 14:00:00,30.3,30.3,30.26,30.29,43800.0,21.5198,21.5198,21.4914,21.5127,43800.0
2010-04-23 14:10:00,30.3,30.3,30.29,30.3,18900.0,21.5198,21.5198,21.5127,21.5198,18900.0
2010-04-23 14:20:00,30.3,30.3,30.26,30.27,59000.0,21.5198,21.5198,21.4914,21.4985,59000.0
2010-04-23 14:30:00,30.27,30.28,30.23,30.28,94600.0,21.4985,21.5056,21.4701,21.5056,94600.0
2010-04-23 14:40:00,30.28,30.32,30.27,30.31,63100.0,21.5056,21.534,21.4985,21.5269,63100.0
2010-04-23 14:50:00,30.32,30.34,30.23,30.23,157000.0,21.534,21.5482,21.4701,21.4701,157000.0
2010-04-23 15:00:00,30.23,30.24,30.22,30.23,36600.0,21.4701,21.4772,21.463,21.4701,36600.0
2010-04-23 15:10:00,30.23,30.28,30.22,30.26,114300.0,21.4701,21.5056,21.463,21.4914,114300.0
2010-04-23 15:20:00,30.25,30.27,30.23,30.25,65100.0,21.4843,21.4985,21.4701,21.4843,65100.0
2010-04-23 15:30:00,30.25,30.27,30.24,30.25,70700.0,21.4843,21.4985,21.4772,21.4843,70700.0
2010-04-23 15:40:00,30.24,30.31,30.23,30.31,142500.0,21.4772,21.5269,21.4701,21.5269,142500.0
2010-04-23 15:50:00,30.31,30.33,30.26,30.28,432700.0,21.5269,21.5411,21.4914,21.5056,432700.0
2010-04-26 09:30:00,30.3,30.58,30.27,30.55,63900.0,21.5198,21.7187,21.4985,21.6974,63900.0
2010-04-26 09:40:00,30.57,30.69,30.47,30.52,74200.0,21.7116,21.7968,21.6406,21.6761,74200.0
2010-04-26 09:50:00,30.52,30.57,30.43,30.47,74900.0,21.6761,21.7116,21.6122,21.6406,74900.0
2010-04-26 10:00:00,30.47,30.7,30.47,30.68,59000.0,21.6406,21.8039,21.6406,21.7897,59000.0
2010-04-26 10:10:00,30.69,30.72,30.6,30.6,40300.0,21.7968,21.8181,21.7329,21.7329,40300.0
2010-04-26 10:20:00,30.61,30.71,30.59,30.65,61500.0,21.74,21.811,21.7258,21.7684,61500.0
2010-04-26 10:30:00,30.64,30.69,30.62,30.64,50800.0,21.7613,21.7968,21.7471,21.7613,50800.0
2010-04-26 10:40:00,30.63,30.73,30.63,30.71,48100.0,21.7542,21.8252,21.7542,21.811,48100.0
2010-04-26 10:50:00,30.71,30.75,30.7,30.73,42100.0,21.811,21.8394,21.8039,21.8252,42100.0
2010-04-26 11:00:00,30.73,30.77,30.71,30.72,37700.0,21.8252,21.8536,21.811,21.8181,37700.0
2010-04-26 11:10:00,30.73,30.75,30.61,30.61,58200.0,21.8252,21.8394,21.74,21.74,58200.0
2010-04-26 11:20:00,30.61,30.64,30.56,30.64,50800.0,21.74,21.7613,21.7045,21.7613,50800.0
2010-04-26 11:30:00,30.64,30.68,30.61,30.66,47100.0,21.7613,21.7897,21.74,21.7755,47100.0
2010-04-26 11:40:00,30.65,30.68,30.61,30.62,18200.0,21.7684,21.7897,21.74,21.7471,18200.0
2010-04-26 11:50:00,30.61,30.7,30.56,30.69,54000.0,21.74,21.8039,21.7045,21.7968,54000.0
2010-04-26 12:00:00,30.69,30.73,30.66,30.7,56900.0,21.7968,21.8252,21.7755,21.8039,56900.0
2010-04-26 12:10:00,30.7,30.73,30.68,30.68,22500.0,21.8039,21.8252,21.7897,21.7897,22500.0
2010-04-26 12:20:00,30.68,30.72,30.66,30.68,29100.0,21.7897,21.8181,21.7755,21.7897,29100.0
2010-04-26 12:30:00,30.68,30.73,30.66,30.7,24300.0,21.7897,21.8252,21.7755,21.8039,24300.0
2010-04-26 12:40:00,30.69,30.72,30.68,30.69,26100.0,21.7968,21.8181,21.7897,21.7968,26100.0
2010-04-26 12:50:00,30.69,30.72,30.68,30.71,29100.0,21.7968,21.8181,21.7897,21.811,29100.0
2010-04-26 13:00:00,30.7,30.73,30.7,30.73,22800.0,21.8039,21.8252,21.8039,21.8252,22800.0
2010-04-26 13:10:00,30.73,30.77,30.71,30.76,51900.0,21.8252,21.8536,21.811,21.8465,51900.0
2010-04-26 13:20:00,30.76,30.76,30.75,30.76,8400.0,21.8465,21.8465,21.8394,21.8465,8400.0
2010-04-26 13:30:00,30.75,30.77,30.71,30.74,54400.0,21.8394,21.8536,21.811,21.8323,54400.0
2010-04-26 13:40:00,30.75,30.75,30.71,30.73,18100.0,21.8394,21.8394,21.811,21.8252,18100.0
2010-04-26 13:50:00,30.73,30.73,30.68,30.69,15300.0,21.8252,21.8252,21.7897,21.7968,15300.0
2010-04-26 14:00:00,30.68,30.73,30.68,30.72,38200.0,21.7897,21.8252,21.7897,21.8181,38200.0
2010-04-26 14:10:00,30.71,30.72,30.71,30.72,14500.0,21.811,21.8181,21.811,21.8181,14500.0
2010-04-26 14:20:00,30.72,30.72,30.68,30.71,45300.0,21.8181,21.8181,21.7897,21.811,45300.0
2010-04-26 14:30:00,30.7,30.71,30.69,30.7,22300.0,21.8039,21.811,21.7968,21.8039,22300.0
2010-04-26 14:40:00,30.7,30.76,30.7,30.73,55600.0,21.8039,21.8465,21.8039,21.8252,55600.0
2010-04-26 14:50:00,30.74,30.74,30.7,30.71,23500.0,21.8323,21.8323,21.8039,21.811,23500.0
2010-04-26 15:00:00,30.7,30.74,30.69,30.69,71300.0,21.8039,21.8323,21.7968,21.7968,71300.0
2010-04-26 15:10:00,30.69,30.7,30.67,30.68,94200.0,21.7968,21.8039,21.7826,21.7897,94200.0
2010-04-26 15:20:00,30.67,30.7,30.66,30.67,73300.0,21.7826,21.8039,21.7755,21.7826,73300.0
2010-04-26 15:30:00,30.67,30.67,30.64,30.65,181900.0,21.7826,21.7826,21.7613,21.7684,181900.0
2010-04-26 15:40:00,30.66,30.67,30.6,30.6,115300.0,21.7755,21.7826,21.7329,21.7329,115300.0
2010-04-26 15:50:00,30.6,30.63,30.59,30.59,252500.0,21.7329,21.7542,21.7258,21.7258,252500.0
2010-04-27 09:30:00,30.35,30.39,30.16,30.19,139100.0,21.5553,21.5838,21.4204,21.4417,139100.0
2010-04-27 09:40:00,30.2,30.27,30.13,30.14,88700.0,21.4488,21.4985,21.3991,21.4062,88700.0
2010-04-27 09:50:00,30.13,30.13,30.01,30.09,128200.0,21.3991,21.3991,21.3139,21.3707,128200.0
2010-04-27 10:00:00,30.09,30.19,30.02,30.05,211700.0,21.3707,21.4417,21.321,21.3423,211700.0
2010-04-27 10:10:00,30.04,30.05,30.02,30.03,57300.0,21.3352,21.3423,21.321,21.3281,57300.0
2010-04-27 10:20:00,30.03,30.09,30.01,30.03,117100.0,21.3281,21.3707,21.3139,21.3281,117100.0
2010-04-27 10:30:00,30.04,30.15,30.03,30.09,105800.0,21.3352,21.4133,21.3281,21.3707,105800.0
2010-04-27 10:40:00,30.09,30.09,30.01,30.01,74600.0,21.3707,21.3707,21.3139,21.3139,74600.0
2010-04-27 10:50:00,30.02,30.11,29.93,30.09,103800.0,21.321,21.3849,21.257,21.3707,103800.0
2010-04-27 11:00:00,30.1,30.18,30.09,30.12,76400.0,21.3778,21.4346,21.3707,21.392,76400.0
2010-04-27 11:10:00,30.13,30.13,29.95,30.03,116000.0,21.3991,21.3991,21.2713,21.3281,116000.0
2010-04-27 11:20:00,30.02,30.11,29.89,29.93,227000.0,21.321,21.3849,21.2286,21.257,227000.0
2010-04-27 11:30:00,29.92,29.92,29.79,29.81,136100.0,21.2499,21.2499,21.1576,21.1718,136100.0
2010-04-27 11:40:00,29.82,29.9,29.76,29.76,72500.0,21.1789,21.2357,21.1363,21.1363,72500.0
2010-04-27 11:50:00,29.76,29.82,29.71,29.73,57000.0,21.1363,21.1789,21.1008,21.115,57000.0
2010-04-27 12:00:00,29.73,29.8,29.73,29.74,42300.0,21.115,21.1647,21.115,21.1221,42300.0
2010-04-27 12:10:00,29.74,29.74,29.62,29.64,83100.0,21.1221,21.1221,21.0369,21.0511,83100.0
2010-04-27 12:20:00,29.65,29.71,29.58,29.62,54700.0,21.0582,21.1008,21.0085,21.0369,54700.0
2010-04-27 12:30:00,29.61,29.71,29.6,29.7,30800.0,21.0298,21.1008,21.0227,21.0937,30800.0
2010-04-27 12:40:00,29.7,29.77,29.68,29.76,69300.0,21.0937,21.1434,21.0795,21.1363,69300.0
2010-04-27 12:50:00,29.76,29.92,29.76,29.92,88000.0,21.1363,21.2499,21.1363,21.2499,88000.0
2010-04-27 13:00:00,29.91,29.92,29.82,29.85,38200.0,21.2428,21.2499,21.1789,21.2002,38200.0
2010-04-27 13:10:00,29.85,29.9,29.83,29.9,29500.0,21.2002,21.2357,21.186,21.2357,29500.0
2010-04-27 13:20:00,29.89,29.9,29.83,29.88,26200.0,21.2286,21.2357,21.186,21.2215,26200.0
2010-04-27 13:30:00,29.88,29.92,29.85,29.89,35000.0,21.2215,21.2499,21.2002,21.2286,35000.0
2010-04-27 13:40:00,29.89,29.98,29.85,29.97,109200.0,21.2286,21.2926,21.2002,21.2855,109200.0
2010-04-27 13:50:00,29.99,30.0,29.94,29.94,32500.0,21.2997,21.3068,21.2642,21.2642,32500.0
2010-04-27 14:00:00,29.92,29.96,29.87,29.89,49200.0,21.2499,21.2784,21.2144,21.2286,49200.0
2010-04-27 14:10:00,29.89,29.89,29.82,29.82,22300.0,21.2286,21.2286,21.1789,21.1789,22300.0
2010-04-27 14:20:00,29.82,29.84,29.79,29.8,56100.0,21.1789,21.1931,21.1576,21.1647,56100.0
2010-04-27 14:30:00,29.8,29.82,29.74,29.79,80600.0,21.1647,21.1789,21.1221,21.1576,80600.0
2010-04-27 14:40:00,29.79,29.81,29.75,29.76,51200.0,21.1576,21.1718,21.1292,21.1363,51200.0
2010-04-27 14:50:00,29.76,29.77,29.7,29.74,49700.0,21.1363,21.1434,21.0937,21.1221,49700.0
2010-04-27 15:00:00,29.74,29.83,29.71,29.83,80500.0,21.1221,21.186,21.1008,21.186,80500.0
2010-04-27 15:10:00,29.82,29.88,29.78,29.88,74300.0,21.1789,21.2215,21.1505,21.2215,74300.0
2010-04-27 15:20:00,29.88,29.89,29.8,29.81,62400.0,21.2215,21.2286,21.1647,21.1718,62400.0
2010-04-27 15:30:00,29.81,29.82,29.72,29.75,92600.0,21.1718,21.1789,21.1079,21.1292,92600.0
2010-04-27 15:40:00,29.75,29.78,29.65,29.67,236600.0,21.1292,21.1505,21.0582,21.0724,236600.0
2010-04-27 15:50:00,29.68,29.7,29.56,29.59,400200.0,21.0795,21.0937,20.9943,21.0156,400200.0
2010-04-28 09:30:00,29.79,29.96,29.69,29.77,93200.0,21.1576,21.2784,21.0866,21.1434,93200.0
2010-04-28 09:40:00,29.78,29.83,29.67,29.75,58400.0,21.1505,21.186,21.0724,21.1292,58400.0
2010-04-28 09:50:00,29.75,29.75,29.58,29.67,39400.0,21.1292,21.1292,21.0085,21.0724,39400.0
2010-04-28 10:00:00,29.65,29.74,29.64,29.69,47600.0,21.0582,21.1221,21.0511,21.0866,47600.0
2010-04-28 10:10:00,29.69,29.86,29.68,29.82,45700.0,21.0866,21.2073,21.0795,21.1789,45700.0
2010-04-28 10:20:00,29.84,29.96,29.8,29.89,49200.0,21.1931,21.2784,21.1647,21.2286,49200.0
2010-04-28 10:30:00,29.91,29.96,29.87,29.95,65500.0,21.2428,21.2784,21.2144,21.2713,65500.0
2010-04-28 10:40:00,29.95,30.0,29.93,29.95,49100.0,21.2713,21.3068,21.257,21.2713,49100.0
2010-04-28 10:50:00,29.94,29.96,29.88,29.93,56700.0,21.2642,21.2784,21.2215,21.257,56700.0
2010-04-28 11:00:00,29.92,29.97,29.89,29.96,49200.0,21.2499,21.2855,21.2286,21.2784,49200.0
2010-04-28 11:10:00,29.95,30.0,29.94,29.98,24900.0,21.2713,21.3068,21.2642,21.2926,24900.0
2010-04-28 11:20:00,29.99,30.0,29.81,29.93,122100.0,21.2997,21.3068,21.1718,21.257,122100.0
2010-04-28 11:30:00,29.91,29.93,29.72,29.8,30800.0,21.2428,21.257,21.1079,21.1647,30800.0
2010-04-28 11:40:00,29.8,29.94,29.78,29.81,32400.0,21.1647,21.2642,21.1505,21.1718,32400.0
2010-04-28 11:50:00,29.8,29.8,29.72,29.72,13000.0,21.1647,21.1647,21.1079,21.1079,13000.0
2010-04-28 12:00:00,29.73,29.77,29.68,29.72,23300.0,21.115,21.1434,21.0795,21.1079,23300.0
2010-04-28 12:10:00,29.72,29.75,29.7,29.71,13800.0,21.1079,21.1292,21.0937,21.1008,13800.0
2010-04-28 12:20:00,29.7,29.77,29.69,29.77,15500.0,21.0937,21.1434,21.0866,21.1434,15500.0
2010-04-28 12:30:00,29.76,29.8,29.75,29.77,17200.0,21.1363,21.1647,21.1292,21.1434,17200.0
2010-04-28 12:40:00,29.77,29.79,29.76,29.79,9300.0,21.1434,21.1576,21.1363,21.1576,9300.0
2010-04-28 12:50:00,29.79,29.79,29.72,29.72,18100.0,21.1576,21.1576,21.1079,21.1079,18100.0
2010-04-28 13:00:00,29.72,29.75,29.71,29.74,15300.0,21.1079,21.1292,21.1008,21.1221,15300.0
2010-04-28 13:10:00,29.74,29.77,29.71,29.71,15700.0,21.1221,21.1434,21.1008,21.1008,15700.0
2010-04-28 13:20:00,29.72,29.72,29.7,29.7,13700.0,21.1079,21.1079,21.0937,21.0937,13700.0
2010-04-28 13:30:00,29.72,29.76,29.7,29.76,17200.0,21.1079,21.1363,21.0937,21.1363,17200.0
2010-04-28 13:40:00,29.76,29.78,29.75,29.75,11100.0,21.1363,21.1505,21.1292,21.1292,11100.0
2010-04-28 13:50:00,29.75,29.75,29.73,29.74,11900.0,21.1292,21.1292,21.115,21.1221,11900.0
2010-04-28 14:00:00,29.73,29.74,29.67,29.69,28900.0,21.115,21.1221,21.0724,21.0866,28900.0
2010-04-28 14:10:00,29.7,29.78,29.69,29.71,51100.0,21.0937,21.1505,21.0866,21.1008,51100.0
2010-04-28 14:20:00,29.71,29.81,29.7,29.76,64400.0,21.1008,21.1718,21.0937,21.1363,64400.0
2010-04-28 14:30:00,29.76,29.89,29.72,29.88,144900.0,21.1363,21.2286,21.1079,21.2215,144900.0
2010-04-28 14:40:00,29.88,29.9,29.79,29.79,33000.0,21.2215,21.2357,21.1576,21.1576,33000.0
2010-04-28 14:50:00,29.79,29.92,29.79,29.9,41100.0,21.1576,21.2499,21.1576,21.2357,41100.0
2010-04-28 15:00:00,29.91,29.93,29.85,29.85,36700.0,21.2428,21.257,21.2002,21.2002,36700.0
2010-04-28 15:10:00,29.85,29.87,29.82,29.83,25900.0,21.2002,21.2144,21.1789,21.186,25900.0
2010-04-28 15:20:00,29.83,29.89,29.82,29.87,39800.0,21.186,21.2286,21.1789,21.2144,39800.0
2010-04-28 15:30:00,29.86,29.88,29.81,29.82,57400.0,21.2073,21.2215,21.1718,21.1789,57400.0
2010-04-28 15:40:00,29.83,29.83,29.73,29.75,89400.0,21.186,21.186,21.115,21.1292,89400.0
2010-04-28 15:50:00,29.75,29.83,29.72,29.83,157700.0,21.1292,21.186,21.1079,21.186,157700.0
2010-04-29 09:30:00,30.0,30.03,29.8,29.83,87400.0,21.3068,21.3281,21.1647,21.186,87400.0
2010-04-29 09:40:00,29.83,30.16,29.83,30.14,81500.0,21.186,21.4204,21.186,21.4062,81500.0
2010-04-29 09:50:00,30.14,30.2,30.07,30.07,31000.0,21.4062,21.4488,21.3565,21.3565,31000.0
2010-04-29 10:00:00,30.08,30.19,30.02,30.09,53600.0,21.3636,21.4417,21.321,21.3707,53600.0
2010-04-29 10:10:00,30.09,30.09,29.93,29.98,52100.0,21.3707,21.3707,21.257,21.2926,52100.0
2010-04-29 10:20:00,29.98,30.02,29.97,30.01,61700.0,21.2926,21.321,21.2855,21.3139,61700.0
2010-04-29 10:30:00,30.01,30.12,29.99,30.1,56800.0,21.3139,21.392,21.2997,21.3778,56800.0
2010-04-29 10:40:00,30.1,30.16,30.02,30.15,75000.0,21.3778,21.4204,21.321,21.4133,75000.0
2010-04-29 10:50:00,30.16,30.23,30.14,30.21,48700.0,21.4204,21.4701,21.4062,21.4559,48700.0
2010-04-29 11:00:00,30.2,30.24,30.18,30.23,81300.0,21.4488,21.4772,21.4346,21.4701,81300.0
2010-04-29 11:10:00,30.23,30.24,30.18,30.2,91000.0,21.4701,21.4772,21.4346,21.4488,91000.0
2010-04-29 11:20:00,30.2,30.23,30.1,30.2,83300.0,21.4488,21.4701,21.3778,21.4488,83300.0
2010-04-29 11:30:00,30.2,30.2,30.06,30.16,89400.0,21.4488,21.4488,21.3494,21.4204,89400.0
2010-04-29 11:40:00,30.16,30.16,30.08,30.09,53700.0,21.4204,21.4204,21.3636,21.3707,53700.0
2010-04-29 11:50:00,30.1,30.1,30.03,30.07,72300.0,21.3778,21.3778,21.3281,21.3565,72300.0
2010-04-29 12:00:00,30.07,30.07,29.98,29.99,62400.0,21.3565,21.3565,21.2926,21.2997,62400.0
2010-04-29 12:10:00,30.0,30.0,29.96,29.99,33800.0,21.3068,21.3068,21.2784,21.2997,33800.0
2010-04-29 12:20:00,29.99,30.0,29.9,29.95,42000.0,21.2997,21.3068,21.2357,21.2713,42000.0
2010-04-29 12:30:00,29.96,30.01,29.95,29.95,52700.0,21.2784,21.3139,21.2713,21.2713,52700.0
2010-04-29 12:40:00,29.96,29.97,29.91,29.95,68500.0,21.2784,21.2855,21.2428,21.2713,68500.0
2010-04-29 12:50:00,29.95,30.0,29.95,29.99,57300.0,21.2713,21.3068,21.2713,21.2997,57300.0
2010-04-29 13:00:00,29.99,29.99,29.93,29.97,59600.0,21.2997,21.2997,21.257,21.2855,59600.0
2010-04-29 13:10:00,29.98,30.0,29.96,29.96,68700.0,21.2926,21.3068,21.2784,21.2784,68700.0
2010-04-29 13:20:00,29.96,30.0,29.93,29.98,65400.0,21.2784,21.3068,21.257,21.2926,65400.0
2010-04-29 13:30:00,29.99,29.99,29.94,29.96,71300.0,21.2997,21.2997,21.2642,21.2784,71300.0
2010-04-29 13:40:00,29.97,30.0,29.97,29.98,40800.0,21.2855,21.3068,21.2855,21.2926,40800.0
2010-04-29 13:50:00,29.99,30.0,29.95,29.99,114500.0,21.2997,21.3068,21.2713,21.2997,114500.0
2010-04-29 14:00:00,30.0,30.18,30.0,30.16,208800.0,21.3068,21.4346,21.3068,21.4204,208800.0
2010-04-29 14:10:00,30.17,30.27,30.17,30.2,47700.0,21.4275,21.4985,21.4275,21.4488,47700.0
2010-04-29 14:20:00,30.21,30.28,30.2,30.23,58600.0,21.4559,21.5056,21.4488,21.4701,58600.0
2010-04-29 14:30:00,30.24,30.24,30.18,30.2,107600.0,21.4772,21.4772,21.4346,21.4488,107600.0
2010-04-29 14:40:00,30.21,30.22,30.15,30.16,51100.0,21.4559,21.463,21.4133,21.4204,51100.0
2010-04-29 14:50:00,30.15,30.15,30.1,30.14,46900.0,21.4133,21.4133,21.3778,21.4062,46900.0
2010-04-29 15:00:00,30.13,30.17,30.1,30.11,67100.0,21.3991,21.4275,21.3778,21.3849,67100.0
2010-04-29 15:10:00,30.11,30.12,30.09,30.12,53100.0,21.3849,21.392,21.3707,21.392,53100.0
2010-04-29 15:20:00,30.12,30.22,30.11,30.21,115300.0,21.392,21.463,21.3849,21.4559,115300.0
2010-04-29 15:30:00,30.2,30.22,30.17,30.19,116100.0,21.4488,21.463,21.4275,21.4417,116100.0
2010-04-29 15:40:00,30.18,30.21,30.12,30.13,128800.0,21.4346,21.4559,21.392,21.3991,128800.0
2010-04-29 15:50:00,30.14,30.26,30.13,30.19,247800.0,21.4062,21.4914,21.3991,21.4417,247800.0
2010-04-30 09:30:00,30.31,31.0,30.31,30.77,226700.0,21.5269,22.017,21.5269,21.8536,226700.0
2010-04-30 09:40:00,30.78,31.1,30.6,30.91,214500.0,21.8607,22.088,21.7329,21.9531,214500.0
2010-04-30 09:50:00,30.92,31.04,30.86,31.01,74200.0,21.9602,22.0454,21.9176,22.0241,74200.0
2010-04-30 10:00:00,31.0,31.13,30.85,30.99,174600.0,22.017,22.1093,21.9105,22.0099,174600.0
2010-04-30 10:10:00,30.99,31.0,30.85,30.95,130600.0,22.0099,22.017,21.9105,21.9815,130600.0
2010-04-30 10:20:00,30.95,31.04,30.93,31.0,132100.0,21.9815,22.0454,21.9673,22.017,132100.0
2010-04-30 10:30:00,31.0,31.24,31.0,31.24,175500.0,22.017,22.1874,22.017,22.1874,175500.0
2010-04-30 10:40:00,31.24,31.47,31.24,31.31,247500.0,22.1874,22.3508,22.1874,22.2372,247500.0
2010-04-30 10:50:00,31.31,31.34,31.2,31.28,968700.0,22.2372,22.2585,22.159,22.2159,968700.0
2010-04-30 11:00:00,31.27,31.28,31.18,31.27,229500.0,22.2088,22.2159,22.1448,22.2088,229500.0
2010-04-30 11:10:00,31.26,31.28,31.16,31.2,74800.0,22.2016,22.2159,22.1306,22.159,74800.0
2010-04-30 11:20:00,31.2,31.25,31.17,31.22,41900.0,22.159,22.1945,22.1377,22.1732,41900.0
2010-04-30 11:30:00,31.22,31.23,31.16,31.2,54600.0,22.1732,22.1803,22.1306,22.159,54600.0
2010-04-30 11:40:00,31.2,31.25,31.2,31.23,51100.0,22.159,22.1945,22.159,22.1803,51100.0
2010-04-30 11:50:00,31.23,31.33,31.22,31.3,59000.0,22.1803,22.2514,22.1732,22.2301,59000.0
2010-04-30 12:00:00,31.3,31.31,31.14,31.15,50900.0,22.2301,22.2372,22.1164,22.1235,50900.0
2010-04-30 12:10:00,31.14,31.15,31.0,31.03,91800.0,22.1164,22.1235,22.017,22.0383,91800.0
2010-04-30 12:20:00,31.03,31.1,31.0,31.08,72500.0,22.0383,22.088,22.017,22.0738,72500.0
2010-04-30 12:30:00,31.08,31.11,30.94,30.99,26400.0,22.0738,22.0951,21.9744,22.0099,26400.0
2010-04-30 12:40:00,30.97,31.08,30.97,31.05,22500.0,21.9957,22.0738,21.9957,22.0525,22500.0
2010-04-30 12:50:00,31.06,31.1,30.92,30.95,37700.0,22.0596,22.088,21.9602,21.9815,37700.0
2010-04-30 13:00:00,30.96,31.03,30.95,30.97,42900.0,21.9886,22.0383,21.9815,21.9957,42900.0
2010-04-30 13:10:00,30.98,31.02,30.95,31.02,18800.0,22.0028,22.0312,21.9815,22.0312,18800.0
2010-04-30 13:20:00,31.01,31.01,30.97,30.98,22100.0,22.0241,22.0241,21.9957,22.0028,22100.0
2010-04-30 13:30:00,30.98,31.0,30.93,30.99,28900.0,22.0028,22.017,21.9673,22.0099,28900.0
2010-04-30 13:40:00,30.98,31.07,30.98,31.07,35600.0,22.0028,22.0667,22.0028,22.0667,35600.0
2010-04-30 13:50:00,31.07,31.07,31.01,31.02,36000.0,22.0667,22.0667,22.0241,22.0312,36000.0
2010-04-30 14:00:00,31.03,31.03,31.0,31.03,60500.0,22.0383,22.0383,22.017,22.0383,60500.0
2010-04-30 14:10:00,31.03,31.15,31.02,31.15,47000.0,22.0383,22.1235,22.0312,22.1235,47000.0
2010-04-30 14:20:00,31.15,31.23,31.14,31.18,54700.0,22.1235,22.1803,22.1164,22.1448,54700.0
2010-04-30 14:30:00,31.19,31.24,31.17,31.2,82300.0,22.1519,22.1874,22.1377,22.159,82300.0
2010-04-30 14:40:00,31.21,31.21,31.18,31.2,79800.0,22.1661,22.1661,22.1448,22.159,79800.0
2010-04-30 14:50:00,31.2,31.27,31.15,31.27,135400.0,22.159,22.2088,22.1235,22.2088,135400.0
2010-04-30 15:00:00,31.27,31.31,31.16,31.16,78900.0,22.2088,22.2372,22.1306,22.1306,78900.0
2010-04-30 15:10:00,31.16,31.18,31.1,31.14,87500.0,22.1306,22.1448,22.088,22.1164,87500.0
2010-04-30 15:20:00,31.14,31.14,31.1,31.1,59100.0,22.1164,22.1164,22.088,22.088,59100.0
2010-04-30 15:30:00,31.1,31.17,31.09,31.14,115400.0,22.088,22.1377,22.0809,22.1164,115400.0
2010-04-30 15:40:00,31.14,31.17,31.09,31.15,238500.0,22.1164,22.1377,22.0809,22.1235,238500.0
2010-04-30 15:50:00,31.15,31.17,31.03,31.04,428200.0,22.1235,22.1377,22.0383,22.0454,428200.0
2010-05-03 09:30:00,31.19,31.35,31.1,31.21,56700.0,22.1519,22.2656,22.088,22.1661,56700.0
2010-05-03 09:40:00,31.19,31.26,31.07,31.09,61900.0,22.1519,22.2016,22.0667,22.0809,61900.0
2010-05-03 09:50:00,31.09,31.25,31.08,31.25,38700.0,22.0809,22.1945,22.0738,22.1945,38700.0
2010-05-03 10:00:00,31.25,31.25,31.05,31.08,36400.0,22.1945,22.1945,22.0525,22.0738,36400.0
2010-05-03 10:10:00,31.08,31.16,31.02,31.16,80400.0,22.0738,22.1306,22.0312,22.1306,80400.0
2010-05-03 10:20:00,31.16,31.26,31.16,31.2,89100.0,22.1306,22.2016,22.1306,22.159,89100.0
2010-05-03 10:30:00,31.2,31.2,31.14,31.15,48400.0,22.159,22.159,22.1164,22.1235,48400.0
2010-05-03 10:40:00,31.14,31.15,31.08,31.1,61100.0,22.1164,22.1235,22.0738,22.088,61100.0
2010-05-03 10:50:00,31.11,31.16,31.1,31.13,52400.0,22.0951,22.1306,22.088,22.1093,52400.0
2010-05-03 11:00:00,31.13,31.13,31.05,31.07,52600.0,22.1093,22.1093,22.0525,22.0667,52600.0
2010-05-03 11:10:00,31.06,31.09,31.06,31.06,35600.0,22.0596,22.0809,22.0596,22.0596,35600.0
2010-05-03 11:20:00,31.07,31.08,31.06,31.07,23800.0,22.0667,22.0738,22.0596,22.0667,23800.0
2010-05-03 11:30:00,31.06,31.07,31.06,31.06,19100.0,22.0596,22.0667,22.0596,22.0596,19100.0
2010-05-03 11:40:00,31.06,31.07,31.01,31.05,59000.0,22.0596,22.0667,22.0241,22.0525,59000.0
2010-05-03 11:50:00,31.04,31.13,31.04,31.1,46800.0,22.0454,22.1093,22.0454,22.088,46800.0
2010-05-03 12:00:00,31.1,31.1,31.08,31.08,12200.0,22.088,22.088,22.0738,22.0738,12200.0
2010-05-03 12:10:00,31.08,31.13,31.08,31.13,18300.0,22.0738,22.1093,22.0738,22.1093,18300.0
2010-05-03 12:20:00,31.14,31.22,31.14,31.22,19900.0,22.1164,22.1732,22.1164,22.1732,19900.0
2010-05-03 12:30:00,31.22,31.3,31.22,31.3,38100.0,22.1732,22.2301,22.1732,22.2301,38100.0
2010-05-03 12:40:00,31.29,31.3,31.26,31.29,24200.0,22.223,22.2301,22.2016,22.223,24200.0
2010-05-03 12:50:00,31.28,31.31,31.26,31.31,50000.0,22.2159,22.2372,22.2016,22.2372,50000.0
2010-05-03 13:00:00,31.31,31.31,31.28,31.3,20100.0,22.2372,22.2372,22.2159,22.2301,20100.0
2010-05-03 13:10:00,31.29,31.31,31.28,31.28,32700.0,22.223,22.2372,22.2159,22.2159,32700.0
2010-05-03 13:20:00,31.28,31.32,31.27,31.3,48700.0,22.2159,22.2443,22.2088,22.2301,48700.0
2010-05-03 13:30:00,31.31,31.37,31.31,31.35,60000.0,22.2372,22.2798,22.2372,22.2656,60000.0
2010-05-03 13:40:00,31.35,31.39,31.32,31.33,51800.0,22.2656,22.294,22.2443,22.2514,51800.0
2010-05-03 13:50:00,31.33,31.34,31.3,31.31,31300.0,22.2514,22.2585,22.2301,22.2372,31300.0
2010-05-03 14:00:00,31.31,31.37,31.3,31.33,135600.0,22.2372,22.2798,22.2301,22.2514,135600.0
2010-05-03 14:10:00,31.33,31.35,31.31,31.33,111100.0,22.2514,22.2656,22.2372,22.2514,111100.0
2010-05-03 14:20:00,31.34,31.41,31.33,31.4,111700.0,22.2585,22.3082,22.2514,22.3011,111700.0
2010-05-03 14:30:00,31.4,31.44,31.4,31.4,91800.0,22.3011,22.3295,22.3011,22.3011,91800.0
2010-05-03 14:40:00,31.41,31.46,31.4,31.43,216700.0,22.3082,22.3437,22.3011,22.3224,216700.0
2010-05-03 14:50:00,31.43,31.47,31.41,31.46,57300.0,22.3224,22.3508,22.3082,22.3437,57300.0
2010-05-03 15:00:00,31.46,31.48,31.41,31.43,101500.0,22.3437,22.3579,22.3082,22.3224,101500.0
2010-05-03 15:10:00,31.43,31.48,31.41,31.46,110800.0,22.3224,22.3579,22.3082,22.3437,110800.0
2010-05-03 15:20:00,31.46,31.49,31.44,31.48,170500.0,22.3437,22.365,22.3295,22.3579,170500.0
2010-05-03 15:30:00,31.49,31.49,31.37,31.38,246600.0,22.365,22.365,22.2798,22.2869,246600.0
2010-05-03 15:40:00,31.39,31.52,31.38,31.52,253600.0,22.294,22.3863,22.2869,22.3863,253600.0
2010-05-03 15:50:00,31.52,31.6,31.52,31.6,553000.0,22.3863,22.4431,22.3863,22.4431,553000.0
2010-05-04 09:30:00,31.32,31.32,30.91,30.97,134700.0,22.2443,22.2443,21.9531,21.9957,134700.0
2010-05-04 09:40:00,30.95,30.99,30.75,30.78,145000.0,21.9815,22.0099,21.8394,21.8607,145000.0
2010-05-04 09:50:00,30.78,30.86,30.65,30.78,72700.0,21.8607,21.9176,21.7684,21.8607,72700.0
2010-05-04 10:00:00,30.77,30.96,30.76,30.89,157100.0,21.8536,21.9886,21.8465,21.9389,157100.0
2010-05-04 10:10:00,30.89,30.97,30.79,30.86,75200.0,21.9389,21.9957,21.8678,21.9176,75200.0
2010-05-04 10:20:00,30.86,30.99,30.84,30.91,93500.0,21.9176,22.0099,21.9034,21.9531,93500.0
2010-05-04 10:30:00,30.91,30.92,30.68,30.72,87900.0,21.9531,21.9602,21.7897,21.8181,87900.0
2010-05-04 10:40:00,30.73,30.77,30.68,30.69,92000.0,21.8252,21.8536,21.7897,21.7968,92000.0
2010-05-04 10:50:00,30.68,30.7,30.47,30.47,118300.0,21.7897,21.8039,21.6406,21.6406,118300.0
2010-05-04 11:00:00,30.47,30.52,30.4,30.43,98900.0,21.6406,21.6761,21.5909,21.6122,98900.0
2010-05-04 11:10:00,30.45,30.5,30.41,30.45,59700.0,21.6264,21.6619,21.598,21.6264,59700.0
2010-05-04 11:20:00,30.45,30.49,30.36,30.37,75200.0,21.6264,21.6548,21.5624,21.5695,75200.0
2010-05-04 11:30:00,30.39,30.41,30.32,30.35,69200.0,21.5838,21.598,21.534,21.5553,69200.0
2010-05-04 11:40:00,30.35,30.42,30.31,30.39,113000.0,21.5553,21.6051,21.5269,21.5838,113000.0
2010-05-04 11:50:00,30.38,30.41,30.32,30.38,85400.0,21.5767,21.598,21.534,21.5767,85400.0
2010-05-04 12:00:00,30.38,30.44,30.34,30.39,102200.0,21.5767,21.6193,21.5482,21.5838,102200.0
2010-05-04 12:10:00,30.39,30.42,30.31,30.31,86800.0,21.5838,21.6051,21.5269,21.5269,86800.0
2010-05-04 12:20:00,30.31,30.31,30.2,30.23,73700.0,21.5269,21.5269,21.4488,21.4701,73700.0
2010-05-04 12:30:00,30.24,30.3,30.22,30.29,35900.0,21.4772,21.5198,21.463,21.5127,35900.0
2010-05-04 12:40:00,30.29,30.32,30.25,30.27,35300.0,21.5127,21.534,21.4843,21.4985,35300.0
2010-05-04 12:50:00,30.27,30.31,30.25,30.29,64800.0,21.4985,21.5269,21.4843,21.5127,64800.0
2010-05-04 13:00:00,30.28,30.31,30.25,30.25,37500.0,21.5056,21.5269,21.4843,21.4843,37500.0
2010-05-04 13:10:00,30.25,30.26,30.2,30.21,33200.0,21.4843,21.4914,21.4488,21.4559,33200.0
2010-05-04 13:20:00,30.22,30.24,30.2,30.21,90400.0,21.463,21.4772,21.4488,21.4559,90400.0
2010-05-04 13:30:00,30.2,30.24,30.18,30.2,78700.0,21.4488,21.4772,21.4346,21.4488,78700.0
2010-05-04 13:40:00,30.2,30.23,30.18,30.2,67100.0,21.4488,21.4701,21.4346,21.4488,67100.0
2010-05-04 13:50:00,30.2,30.28,30.19,30.24,181600.0,21.4488,21.5056,21.4417,21.4772,181600.0
2010-05-04 14:00:00,30.24,30.25,30.13,30.17,112400.0,21.4772,21.4843,21.3991,21.4275,112400.0
2010-05-04 14:10:00,30.17,30.19,30.13,30.15,42200.0,21.4275,21.4417,21.3991,21.4133,42200.0
2010-05-04 14:20:00,30.14,30.15,30.07,30.08,55300.0,21.4062,21.4133,21.3565,21.3636,55300.0
2010-05-04 14:30:00,30.08,30.13,30.07,30.1,95300.0,21.3636,21.3991,21.3565,21.3778,95300.0
2010-05-04 14:40:00,30.09,30.13,30.07,30.11,51600.0,21.3707,21.3991,21.3565,21.3849,51600.0
2010-05-04 14:50:00,30.12,30.13,30.05,30.11,122900.0,21.392,21.3991,21.3423,21.3849,122900.0
2010-05-04 15:00:00,30.1,30.17,30.08,30.16,122600.0,21.3778,21.4275,21.3636,21.4204,122600.0
2010-05-04 15:10:00,30.16,30.24,30.15,30.24,108500.0,21.4204,21.4772,21.4133,21.4772,108500.0
2010-05-04 15:20:00,30.24,30.25,30.17,30.17,110500.0,21.4772,21.4843,21.4275,21.4275,110500.0
2010-05-04 15:30:00,30.17,30.2,30.1,30.1,159000.0,21.4275,21.4488,21.3778,21.3778,159000.0
2010-05-04 15:40:00,30.1,30.1,30.0,30.09,195600.0,21.3778,21.3778,21.3068,21.3707,195600.0
2010-05-04 15:50:00,30.1,30.14,30.07,30.11,417500.0,21.3778,21.4062,21.3565,21.3849,417500.0
2010-05-05 09:30:00,29.92,30.2,29.69,29.82,109900.0,21.2499,21.4488,21.0866,21.1789,109900.0
2010-05-05 09:40:00,29.81,30.02,29.81,30.0,134700.0,21.1718,21.321,21.1718,21.3068,134700.0
2010-05-05 09:50:00,29.99,30.2,29.93,30.12,75400.0,21.2997,21.4488,21.257,21.392,75400.0
2010-05-05 10:00:00,30.13,30.18,30.05,30.1,67700.0,21.3991,21.4346,21.3423,21.3778,67700.0
2010-05-05 10:10:00,30.1,30.22,30.06,30.16,67200.0,21.3778,21.463,21.3494,21.4204,67200.0
2010-05-05 10:20:00,30.16,30.19,30.07,30.09,52400.0,21.4204,21.4417,21.3565,21.3707,52400.0
2010-05-05 10:30:00,30.1,30.11,29.98,29.98,54300.0,21.3778,21.3849,21.2926,21.2926,54300.0
2010-05-05 10:40:00,29.98,30.14,29.98,30.13,61200.0,21.2926,21.4062,21.2926,21.3991,61200.0
2010-05-05 10:50:00,30.14,30.16,30.1,30.1,60100.0,21.4062,21.4204,21.3778,21.3778,60100.0
2010-05-05 11:00:00,30.1,30.14,30.07,30.11,88700.0,21.3778,21.4062,21.3565,21.3849,88700.0
2010-05-05 11:10:00,30.12,30.13,30.06,30.13,54100.0,21.392,21.3991,21.3494,21.3991,54100.0
2010-05-05 11:20:00,30.12,30.15,30.03,30.05,33500.0,21.392,21.4133,21.3281,21.3423,33500.0
2010-05-05 11:30:00,30.03,30.04,29.96,30.0,36700.0,21.3281,21.3352,21.2784,21.3068,36700.0
2010-05-05 11:40:00,29.99,30.08,29.96,30.05,31900.0,21.2997,21.3636,21.2784,21.3423,31900.0
2010-05-05 11:50:00,30.06,30.1,30.0,30.05,21200.0,21.3494,21.3778,21.3068,21.3423,21200.0
2010-05-05 12:00:00,30.05,30.11,30.05,30.09,26600.0,21.3423,21.3849,21.3423,21.3707,26600.0
2010-05-05 12:10:00,30.09,30.12,30.06,30.11,11800.0,21.3707,21.392,21.3494,21.3849,11800.0
2010-05-05 12:20:00,30.12,30.12,30.02,30.1,24500.0,21.392,21.392,21.321,21.3778,24500.0
2010-05-05 12:30:00,30.09,30.12,30.05,30.06,35800.0,21.3707,21.392,21.3423,21.3494,35800.0
2010-05-05 12:40:00,30.07,30.08,29.98,30.0,34100.0,21.3565,21.3636,21.2926,21.3068,34100.0
2010-05-05 12:50:00,29.99,30.0,29.94,29.94,23500.0,21.2997,21.3068,21.2642,21.2642,23500.0
2010-05-05 13:00:00,29.95,29.99,29.89,29.97,50600.0,21.2713,21.2997,21.2286,21.2855,50600.0
2010-05-05 13:10:00,29.96,29.96,29.87,29.95,34200.0,21.2784,21.2784,21.2144,21.2713,34200.0
2010-05-05 13:20:00,29.95,30.02,29.94,29.95,18800.0,21.2713,21.321,21.2642,21.2713,18800.0
2010-05-05 13:30:00,29.94,29.98,29.91,29.98,21000.0,21.2642,21.2926,21.2428,21.2926,21000.0
2010-05-05 13:40:00,29.99,29.99,29.93,29.99,31300.0,21.2997,21.2997,21.257,21.2997,31300.0
2010-05-05 13:50:00,30.0,30.01,29.96,29.97,37900.0,21.3068,21.3139,21.2784,21.2855,37900.0
2010-05-05 14:00:00,29.97,29.99,29.94,29.99,28200.0,21.2855,21.2997,21.2642,21.2997,28200.0
2010-05-05 14:10:00,29.99,29.99,29.9,29.93,24700.0,21.2997,21.2997,21.2357,21.257,24700.0
2010-05-05 14:20:00,29.92,29.96,29.85,29.89,28000.0,21.2499,21.2784,21.2002,21.2286,28000.0
2010-05-05 14:30:00,29.89,29.89,29.73,29.75,62300.0,21.2286,21.2286,21.115,21.1292,62300.0
2010-05-05 14:40:00,29.75,29.76,29.65,29.66,88900.0,21.1292,21.1363,21.0582,21.0653,88900.0
2010-05-05 14:50:00,29.66,29.81,29.66,29.75,72800.0,21.0653,21.1718,21.0653,21.1292,72800.0
2010-05-05 15:00:00,29.76,29.8,29.7,29.78,79100.0,21.1363,21.1647,21.0937,21.1505,79100.0
2010-05-05 15:10:00,29.79,29.85,29.78,29.85,53100.0,21.1576,21.2002,21.1505,21.2002,53100.0
2010-05-05 15:20:00,29.84,29.93,29.83,29.89,41100.0,21.1931,21.257,21.186,21.2286,41100.0
2010-05-05 15:30:00,29.89,29.9,29.85,29.87,98200.0,21.2286,21.2357,21.2002,21.2144,98200.0
2010-05-05 15:40:00,29.86,29.92,29.86,29.92,92200.0,21.2073,21.2499,21.2073,21.2499,92200.0
2010-05-05 15:50:00,29.92,29.95,29.89,29.93,210100.0,21.2499,21.2713,21.2286,21.257,210100.0
2010-05-06 09:30:00,29.89,29.97,29.82,29.85,31100.0,21.2286,21.2855,21.1789,21.2002,31100.0
2010-05-06 09:40:00,29.87,30.03,29.87,29.97,88800.0,21.2144,21.3281,21.2144,21.2855,88800.0
2010-05-06 09:50:00,29.97,30.03,29.92,29.99,64300.0,21.2855,21.3281,21.2499,21.2997,64300.0
2010-05-06 10:00:00,30.0,30.13,29.96,30.04,43000.0,21.3068,21.3991,21.2784,21.3352,43000.0
2010-05-06 10:10:00,30.03,30.16,30.03,30.13,42000.0,21.3281,21.4204,21.3281,21.3991,42000.0
2010-05-06 10:20:00,30.12,30.13,30.04,30.05,54900.0,21.392,21.3991,21.3352,21.3423,54900.0
2010-05-06 10:30:00,30.04,30.07,29.99,30.04,54000.0,21.3352,21.3565,21.2997,21.3352,54000.0
2010-05-06 10:40:00,30.04,30.07,30.0,30.03,65100.0,21.3352,21.3565,21.3068,21.3281,65100.0
2010-05-06 10:50:00,30.02,30.05,29.98,30.04,90600.0,21.321,21.3423,21.2926,21.3352,90600.0
2010-05-06 11:00:00,30.05,30.05,29.85,29.93,80900.0,21.3423,21.3423,21.2002,21.257,80900.0
2010-05-06 11:10:00,29.94,29.95,29.84,29.92,75600.0,21.2642,21.2713,21.1931,21.2499,75600.0
2010-05-06 11:20:00,29.91,30.0,29.9,29.97,49200.0,21.2428,21.3068,21.2357,21.2855,49200.0
2010-05-06 11:30:00,29.97,29.98,29.91,29.94,75500.0,21.2855,21.2926,21.2428,21.2642,75500.0
2010-05-06 11:40:00,29.93,29.97,29.88,29.92,91200.0,21.257,21.2855,21.2215,21.2499,91200.0
2010-05-06 11:50:00,29.93,29.97,29.78,29.8,240200.0,21.257,21.2855,21.1505,21.1647,240200.0
2010-05-06 12:00:00,29.8,29.81,29.75,29.76,70800.0,21.1647,21.1718,21.1292,21.1363,70800.0
2010-05-06 12:10:00,29.76,29.85,29.76,29.84,131800.0,21.1363,21.2002,21.1363,21.1931,131800.0
2010-05-06 12:20:00,29.84,29.9,29.79,29.8,103200.0,21.1931,21.2357,21.1576,21.1647,103200.0
2010-05-06 12:30:00,29.8,29.81,29.75,29.8,119600.0,21.1647,21.1718,21.1292,21.1647,119600.0
2010-05-06 12:40:00,29.8,29.81,29.76,29.76,41000.0,21.1647,21.1718,21.1363,21.1363,41000.0
2010-05-06 12:50:00,29.76,29.82,29.75,29.8,75800.0,21.1363,21.1789,21.1292,21.1647,75800.0
2010-05-06 13:00:00,29.8,29.82,29.73,29.77,121200.0,21.1647,21.1789,21.115,21.1434,121200.0
2010-05-06 13:10:00,29.78,29.78,29.65,29.69,58100.0,21.1505,21.1505,21.0582,21.0866,58100.0
2010-05-06 13:20:00,29.69,29.69,29.63,29.69,41900.0,21.0866,21.0866,21.044,21.0866,41900.0
2010-05-06 13:30:00,29.69,29.69,29.59,29.6,50600.0,21.0866,21.0866,21.0156,21.0227,50600.0
2010-05-06 13:40:00,29.6,29.66,29.59,29.63,72000.0,21.0227,21.0653,21.0156,21.044,72000.0
2010-05-06 13:50:00,29.63,29.66,29.58,29.62,123500.0,21.044,21.0653,21.0085,21.0369,123500.0
2010-05-06 14:00:00,29.62,29.63,29.45,29.45,95700.0,21.0369,21.044,20.9161,20.9161,95700.0
2010-05-06 14:10:00,29.46,29.47,29.25,29.28,126700.0,20.9232,20.9303,20.7741,20.7954,126700.0
2010-05-06 14:20:00,29.28,29.31,29.15,29.26,156100.0,20.7954,20.8167,20.7031,20.7812,156100.0
2010-05-06 14:30:00,29.27,29.28,28.76,28.79,264900.0,20.7883,20.7954,20.4261,20.4474,264900.0
2010-05-06 14:40:00,28.79,28.83,27.68,28.09,269500.0,20.4474,20.4758,19.659,19.9502,269500.0
2010-05-06 14:50:00,28.06,29.0,27.95,28.71,192800.0,19.9289,20.5965,19.8508,20.3906,192800.0
2010-05-06 15:00:00,28.67,29.33,28.54,29.23,219400.0,20.3622,20.8309,20.2698,20.7599,219400.0
2010-05-06 15:10:00,29.23,29.27,28.86,28.91,138000.0,20.7599,20.7883,20.4971,20.5326,138000.0
2010-05-06 15:20:00,28.89,28.97,28.66,28.95,121900.0,20.5184,20.5752,20.3551,20.561,121900.0
2010-05-06 15:30:00,28.95,29.23,28.89,29.08,243200.0,20.561,20.7599,20.5184,20.6534,243200.0
2010-05-06 15:40:00,29.08,29.38,29.08,29.32,300400.0,20.6534,20.8664,20.6534,20.8238,300400.0
2010-05-06 15:50:00,29.32,29.37,29.08,29.08,262900.0,20.8238,20.8593,20.6534,20.6534,262900.0
2010-05-07 09:30:00,29.15,29.15,28.75,29.02,69300.0,20.7031,20.7031,20.419,20.6107,69300.0
2010-05-07 09:40:00,29.02,29.14,28.99,29.05,84300.0,20.6107,20.696,20.5894,20.6321,84300.0
2010-05-07 09:50:00,29.05,29.14,28.99,29.0,212000.0,20.6321,20.696,20.5894,20.5965,212000.0
2010-05-07 10:00:00,29.0,29.08,28.88,29.05,178900.0,20.5965,20.6534,20.5113,20.6321,178900.0
2010-05-07 10:10:00,29.05,29.18,28.94,28.94,81100.0,20.6321,20.7244,20.5539,20.5539,81100.0
2010-05-07 10:20:00,28.94,28.96,28.53,28.67,171900.0,20.5539,20.5681,20.2627,20.3622,171900.0
2010-05-07 10:30:00,28.68,29.02,28.66,28.93,249100.0,20.3693,20.6107,20.3551,20.5468,249100.0
2010-05-07 10:40:00,28.94,28.95,28.69,28.85,101200.0,20.5539,20.561,20.3764,20.49,101200.0
2010-05-07 10:50:00,28.86,28.96,28.79,28.86,62300.0,20.4971,20.5681,20.4474,20.4971,62300.0
2010-05-07 11:00:00,28.86,29.03,28.81,29.02,86100.0,20.4971,20.6178,20.4616,20.6107,86100.0
2010-05-07 11:10:00,29.02,29.37,29.0,29.18,89400.0,20.6107,20.8593,20.5965,20.7244,89400.0
2010-05-07 11:20:00,29.17,29.2,28.95,28.97,121400.0,20.7173,20.7386,20.561,20.5752,121400.0
2010-05-07 11:30:00,28.97,28.98,28.81,28.94,116100.0,20.5752,20.5823,20.4616,20.5539,116100.0
2010-05-07 11:40:00,28.94,29.02,28.92,29.01,109800.0,20.5539,20.6107,20.5397,20.6036,109800.0
2010-05-07 11:50:00,29.0,29.02,28.91,29.0,121600.0,20.5965,20.6107,20.5326,20.5965,121600.0
2010-05-07 12:00:00,29.0,29.04,28.89,29.0,84700.0,20.5965,20.6249,20.5184,20.5965,84700.0
2010-05-07 12:10:00,29.0,29.25,28.98,29.2,286200.0,20.5965,20.7741,20.5823,20.7386,286200.0
2010-05-07 12:20:00,29.2,29.26,29.09,29.15,176700.0,20.7386,20.7812,20.6605,20.7031,176700.0
2010-05-07 12:30:00,29.15,29.25,29.08,29.16,153800.0,20.7031,20.7741,20.6534,20.7102,153800.0
2010-05-07 12:40:00,29.16,29.28,29.13,29.15,109200.0,20.7102,20.7954,20.6889,20.7031,109200.0
2010-05-07 12:50:00,29.15,29.18,29.0,29.0,169700.0,20.7031,20.7244,20.5965,20.5965,169700.0
2010-05-07 13:00:00,29.0,29.03,28.91,28.91,89200.0,20.5965,20.6178,20.5326,20.5326,89200.0
2010-05-07 13:10:00,28.91,29.01,28.86,28.96,118600.0,20.5326,20.6036,20.4971,20.5681,118600.0
2010-05-07 13:20:00,28.97,29.01,28.93,28.94,64500.0,20.5752,20.6036,20.5468,20.5539,64500.0
2010-05-07 13:30:00,28.94,29.02,28.93,29.02,89200.0,20.5539,20.6107,20.5468,20.6107,89200.0
2010-05-07 13:40:00,29.02,29.18,29.02,29.12,74600.0,20.6107,20.7244,20.6107,20.6818,74600.0
2010-05-07 13:50:00,29.12,29.12,28.96,28.97,59700.0,20.6818,20.6818,20.5681,20.5752,59700.0
2010-05-07 14:00:00,28.96,29.03,28.93,28.98,85000.0,20.5681,20.6178,20.5468,20.5823,85000.0
2010-05-07 14:10:00,28.97,29.01,28.89,29.0,60300.0,20.5752,20.6036,20.5184,20.5965,60300.0
2010-05-07 14:20:00,29.0,29.0,28.86,28.9,106000.0,20.5965,20.5965,20.4971,20.5255,106000.0
2010-05-07 14:30:00,28.89,29.0,28.88,28.96,78500.0,20.5184,20.5965,20.5113,20.5681,78500.0
2010-05-07 14:40:00,28.95,29.05,28.9,28.92,66700.0,20.561,20.6321,20.5255,20.5397,66700.0
2010-05-07 14:50:00,28.9,28.92,28.85,28.89,76100.0,20.5255,20.5397,20.49,20.5184,76100.0
2010-05-07 15:00:00,28.89,28.92,28.79,28.79,115200.0,20.5184,20.5397,20.4474,20.4474,115200.0
2010-05-07 15:10:00,28.8,28.92,28.77,28.91,221200.0,20.4545,20.5397,20.4332,20.5326,221200.0
2010-05-07 15:20:00,28.9,28.99,28.86,28.96,183300.0,20.5255,20.5894,20.4971,20.5681,183300.0
2010-05-07 15:30:00,28.97,28.99,28.8,28.84,242300.0,20.5752,20.5894,20.4545,20.4829,242300.0
2010-05-07 15:40:00,28.84,28.98,28.8,28.89,283800.0,20.4829,20.5823,20.4545,20.5184,283800.0
2010-05-07 15:50:00,28.89,28.96,28.85,28.95,279400.0,20.5184,20.5681,20.49,20.561,279400.0
2010-05-10 09:30:00,30.24,30.28,29.88,30.1,172400.0,21.4772,21.5056,21.2215,21.3778,172400.0
2010-05-10 09:40:00,30.1,30.19,29.98,29.99,168300.0,21.3778,21.4417,21.2926,21.2997,168300.0
2010-05-10 09:50:00,29.99,30.02,29.92,29.96,116000.0,21.2997,21.321,21.2499,21.2784,116000.0
2010-05-10 10:00:00,29.95,30.0,29.9,29.97,73200.0,21.2713,21.3068,21.2357,21.2855,73200.0
2010-05-10 10:10:00,29.98,30.01,29.93,29.97,105800.0,21.2926,21.3139,21.257,21.2855,105800.0
2010-05-10 10:20:00,29.97,30.0,29.89,29.91,37500.0,21.2855,21.3068,21.2286,21.2428,37500.0
2010-05-10 10:30:00,29.91,30.0,29.91,29.99,50100.0,21.2428,21.3068,21.2428,21.2997,50100.0
2010-05-10 10:40:00,29.99,30.0,29.91,29.99,35100.0,21.2997,21.3068,21.2428,21.2997,35100.0
2010-05-10 10:50:00,29.99,30.0,29.93,29.99,49900.0,21.2997,21.3068,21.257,21.2997,49900.0
2010-05-10 11:00:00,29.99,30.1,29.98,29.99,117900.0,21.2997,21.3778,21.2926,21.2997,117900.0
2010-05-10 11:10:00,29.99,30.06,29.99,30.04,60400.0,21.2997,21.3494,21.2997,21.3352,60400.0
2010-05-10 11:20:00,30.04,30.09,30.0,30.08,80500.0,21.3352,21.3707,21.3068,21.3636,80500.0
2010-05-10 11:30:00,30.09,30.1,30.04,30.09,50400.0,21.3707,21.3778,21.3352,21.3707,50400.0
2010-05-10 11:40:00,30.09,30.12,30.06,30.12,64400.0,21.3707,21.392,21.3494,21.392,64400.0
2010-05-10 11:50:00,30.12,30.19,30.1,30.12,114200.0,21.392,21.4417,21.3778,21.392,114200.0
2010-05-10 12:00:00,30.12,30.17,30.08,30.16,30800.0,21.392,21.4275,21.3636,21.4204,30800.0
2010-05-10 12:10:00,30.15,30.18,30.14,30.15,30500.0,21.4133,21.4346,21.4062,21.4133,30500.0
2010-05-10 12:20:00,30.16,30.17,30.05,30.05,34700.0,21.4204,21.4275,21.3423,21.3423,34700.0
2010-05-10 12:30:00,30.06,30.11,30.03,30.05,72600.0,21.3494,21.3849,21.3281,21.3423,72600.0
2010-05-10 12:40:00,30.05,30.06,29.97,29.97,65600.0,21.3423,21.3494,21.2855,21.2855,65600.0
2010-05-10 12:50:00,29.98,30.03,29.96,29.97,26700.0,21.2926,21.3281,21.2784,21.2855,26700.0
2010-05-10 13:00:00,29.97,30.0,29.77,29.84,72200.0,21.2855,21.3068,21.1434,21.1931,72200.0
2010-05-10 13:10:00,29.84,29.89,29.78,29.87,53200.0,21.1931,21.2286,21.1505,21.2144,53200.0
2010-05-10 13:20:00,29.86,29.92,29.85,29.92,56700.0,21.2073,21.2499,21.2002,21.2499,56700.0
2010-05-10 13:30:00,29.92,30.0,29.92,29.97,36600.0,21.2499,21.3068,21.2499,21.2855,36600.0
2010-05-10 13:40:00,29.96,29.96,29.83,29.94,43400.0,21.2784,21.2784,21.186,21.2642,43400.0
2010-05-10 13:50:00,29.95,29.97,29.89,29.91,23300.0,21.2713,21.2855,21.2286,21.2428,23300.0
2010-05-10 14:00:00,29.89,29.92,29.8,29.9,33900.0,21.2286,21.2499,21.1647,21.2357,33900.0
2010-05-10 14:10:00,29.92,29.93,29.86,29.88,19800.0,21.2499,21.257,21.2073,21.2215,19800.0
2010-05-10 14:20:00,29.88,29.97,29.87,29.87,30900.0,21.2215,21.2855,21.2144,21.2144,30900.0
2010-05-10 14:30:00,29.88,29.93,29.85,29.85,42000.0,21.2215,21.257,21.2002,21.2002,42000.0
2010-05-10 14:40:00,29.84,29.91,29.82,29.89,31300.0,21.1931,21.2428,21.1789,21.2286,31300.0
2010-05-10 14:50:00,29.9,29.95,29.89,29.95,37800.0,21.2357,21.2713,21.2286,21.2713,37800.0
2010-05-10 15:00:00,29.94,29.94,29.83,29.84,54100.0,21.2642,21.2642,21.186,21.1931,54100.0
2010-05-10 15:10:00,29.85,29.9,29.83,29.86,51200.0,21.2002,21.2357,21.186,21.2073,51200.0
2010-05-10 15:20:00,29.86,29.9,29.83,29.88,46400.0,21.2073,21.2357,21.186,21.2215,46400.0
2010-05-10 15:30:00,29.89,29.89,29.83,29.86,82500.0,21.2286,21.2286,21.186,21.2073,82500.0
2010-05-10 15:40:00,29.85,29.89,29.84,29.85,129800.0,21.2002,21.2286,21.1931,21.2002,129800.0
2010-05-10 15:50:00,29.85,30.0,29.85,30.0,304400.0,21.2002,21.3068,21.2002,21.3068,304400.0
2010-05-11 09:30:00,29.87,30.01,29.77,30.01,42800.0,21.2144,21.3139,21.1434,21.3139,42800.0
2010-05-11 09:40:00,30.0,30.02,29.94,29.94,65600.0,21.3068,21.321,21.2642,21.2642,65600.0
2010-05-11 09:50:00,29.93,30.02,29.9,29.97,62000.0,21.257,21.321,21.2357,21.2855,62000.0
2010-05-11 10:00:00,29.98,30.03,29.91,29.93,34000.0,21.2926,21.3281,21.2428,21.257,34000.0
2010-05-11 10:10:00,29.93,30.0,29.92,29.96,20000.0,21.257,21.3068,21.2499,21.2784,20000.0
2010-05-11 10:20:00,29.96,30.01,29.96,29.98,20900.0,21.2784,21.3139,21.2784,21.2926,20900.0
2010-05-11 10:30:00,29.96,29.99,29.92,29.97,21300.0,21.2784,21.2997,21.2499,21.2855,21300.0
2010-05-11 10:40:00,29.97,30.01,29.95,29.98,32400.0,21.2855,21.3139,21.2713,21.2926,32400.0
2010-05-11 10:50:00,29.98,29.98,29.92,29.92,19500.0,21.2926,21.2926,21.2499,21.2499,19500.0
2010-05-11 11:00:00,29.92,29.99,29.9,29.98,26900.0,21.2499,21.2997,21.2357,21.2926,26900.0
2010-05-11 11:10:00,29.98,30.03,29.96,30.02,44100.0,21.2926,21.3281,21.2784,21.321,44100.0
2010-05-11 11:20:00,30.03,30.05,30.0,30.01,42700.0,21.3281,21.3423,21.3068,21.3139,42700.0
2010-05-11 11:30:00,30.01,30.02,29.94,30.01,47400.0,21.3139,21.321,21.2642,21.3139,47400.0
2010-05-11 11:40:00,30.0,30.02,29.95,29.96,63400.0,21.3068,21.321,21.2713,21.2784,63400.0
2010-05-11 11:50:00,29.96,30.02,29.94,30.0,41900.0,21.2784,21.321,21.2642,21.3068,41900.0
2010-05-11 12:00:00,30.0,30.06,29.99,30.06,57900.0,21.3068,21.3494,21.2997,21.3494,57900.0
2010-05-11 12:10:00,30.04,30.06,30.0,30.0,40100.0,21.3352,21.3494,21.3068,21.3068,40100.0
2010-05-11 12:20:00,29.99,30.0,29.96,30.0,19100.0,21.2997,21.3068,21.2784,21.3068,19100.0
2010-05-11 12:30:00,29.99,30.02,29.97,29.99,41000.0,21.2997,21.321,21.2855,21.2997,41000.0
2010-05-11 12:40:00,29.99,30.01,29.98,30.01,39500.0,21.2997,21.3139,21.2926,21.3139,39500.0
2010-05-11 12:50:00,30.01,30.02,29.99,30.01,35600.0,21.3139,21.321,21.2997,21.3139,35600.0
2010-05-11 13:00:00,30.01,30.01,30.0,30.01,15000.0,21.3139,21.3139,21.3068,21.3139,15000.0
2010-05-11 13:10:00,30.01,30.06,30.0,30.04,49400.0,21.3139,21.3494,21.3068,21.3352,49400.0
2010-05-11 13:20:00,30.03,30.11,30.03,30.1,44000.0,21.3281,21.3849,21.3281,21.3778,44000.0
2010-05-11 13:30:00,30.11,30.2,30.09,30.19,118000.0,21.3849,21.4488,21.3707,21.4417,118000.0
2010-05-11 13:40:00,30.19,30.42,30.17,30.3,188500.0,21.4417,21.6051,21.4275,21.5198,188500.0
2010-05-11 13:50:00,30.3,30.3,30.23,30.23,34400.0,21.5198,21.5198,21.4701,21.4701,34400.0
2010-05-11 14:00:00,30.24,30.24,30.16,30.19,65500.0,21.4772,21.4772,21.4204,21.4417,65500.0
2010-05-11 14:10:00,30.19,30.2,30.06,30.1,89100.0,21.4417,21.4488,21.3494,21.3778,89100.0
2010-05-11 14:20:00,30.11,30.18,30.09,30.13,76900.0,21.3849,21.4346,21.3707,21.3991,76900.0
2010-05-11 14:30:00,30.14,30.14,29.98,30.01,94800.0,21.4062,21.4062,21.2926,21.3139,94800.0
2010-05-11 14:40:00,30.01,30.09,29.97,30.08,81500.0,21.3139,21.3707,21.2855,21.3636,81500.0
2010-05-11 14:50:00,30.09,30.11,30.04,30.06,39300.0,21.3707,21.3849,21.3352,21.3494,39300.0
2010-05-11 15:00:00,30.06,30.07,29.97,29.98,58000.0,21.3494,21.3565,21.2855,21.2926,58000.0
2010-05-11 15:10:00,29.98,30.02,29.96,29.97,70000.0,21.2926,21.321,21.2784,21.2855,70000.0
2010-05-11 15:20:00,29.97,30.05,29.93,30.04,74900.0,21.2855,21.3423,21.257,21.3352,74900.0
2010-05-11 15:30:00,30.03,30.07,30.0,30.06,100100.0,21.3281,21.3565,21.3068,21.3494,100100.0
2010-05-11 15:40:00,30.05,30.08,30.02,30.04,170500.0,21.3423,21.3636,21.321,21.3352,170500.0
2010-05-11 15:50:00,30.04,30.04,29.94,29.97,248200.0,21.3352,21.3352,21.2642,21.2855,248200.0
2010-05-12 09:30:00,30.07,30.11,29.93,29.99,64000.0,21.3565,21.3849,21.257,21.2997,64000.0
2010-05-12 09:40:00,30.0,30.01,29.9,29.99,39200.0,21.3068,21.3139,21.2357,21.2997,39200.0
2010-05-12 09:50:00,30.0,30.01,29.9,30.0,64000.0,21.3068,21.3139,21.2357,21.3068,64000.0
2010-05-12 10:00:00,30.01,30.01,29.99,30.0,79700.0,21.3139,21.3139,21.2997,21.3068,79700.0
2010-05-12 10:10:00,30.0,30.01,29.95,29.96,59100.0,21.3068,21.3139,21.2713,21.2784,59100.0
2010-05-12 10:20:00,29.97,30.01,29.97,30.0,38600.0,21.2855,21.3139,21.2855,21.3068,38600.0
2010-05-12 10:30:00,30.0,30.0,29.94,29.96,43900.0,21.3068,21.3068,21.2642,21.2784,43900.0
2010-05-12 10:40:00,29.96,30.0,29.95,30.0,31300.0,21.2784,21.3068,21.2713,21.3068,31300.0
2010-05-12 10:50:00,30.0,30.01,29.99,30.0,27600.0,21.3068,21.3139,21.2997,21.3068,27600.0
2010-05-12 11:00:00,30.0,30.03,30.0,30.01,73600.0,21.3068,21.3281,21.3068,21.3139,73600.0
2010-05-12 11:10:00,30.01,30.06,29.99,30.06,107900.0,21.3139,21.3494,21.2997,21.3494,107900.0
2010-05-12 11:20:00,30.06,30.06,29.94,29.94,87500.0,21.3494,21.3494,21.2642,21.2642,87500.0
2010-05-12 11:30:00,29.93,30.0,29.93,30.0,34500.0,21.257,21.3068,21.257,21.3068,34500.0
2010-05-12 11:40:00,30.0,30.04,29.97,29.99,112000.0,21.3068,21.3352,21.2855,21.2997,112000.0
2010-05-12 11:50:00,29.98,30.1,29.96,30.1,76900.0,21.2926,21.3778,21.2784,21.3778,76900.0
2010-05-12 12:00:00,30.1,30.13,30.08,30.12,19700.0,21.3778,21.3991,21.3636,21.392,19700.0
2010-05-12 12:10:00,30.12,30.18,30.12,30.16,22100.0,21.392,21.4346,21.392,21.4204,22100.0
2010-05-12 12:20:00,30.16,30.19,30.14,30.18,17300.0,21.4204,21.4417,21.4062,21.4346,17300.0
2010-05-12 12:30:00,30.18,30.22,30.16,30.2,17400.0,21.4346,21.463,21.4204,21.4488,17400.0
2010-05-12 12:40:00,30.2,30.21,30.17,30.19,11200.0,21.4488,21.4559,21.4275,21.4417,11200.0
2010-05-12 12:50:00,30.19,30.21,30.18,30.2,28000.0,21.4417,21.4559,21.4346,21.4488,28000.0
2010-05-12 13:00:00,30.2,30.22,30.2,30.21,23800.0,21.4488,21.463,21.4488,21.4559,23800.0
2010-05-12 13:10:00,30.21,30.25,30.2,30.23,36600.0,21.4559,21.4843,21.4488,21.4701,36600.0
2010-05-12 13:20:00,30.23,30.25,30.23,30.25,30000.0,21.4701,21.4843,21.4701,21.4843,30000.0
2010-05-12 13:30:00,30.25,30.25,30.21,30.21,31100.0,21.4843,21.4843,21.4559,21.4559,31100.0
2010-05-12 13:40:00,30.22,30.27,30.2,30.26,21100.0,21.463,21.4985,21.4488,21.4914,21100.0
2010-05-12 13:50:00,30.27,30.29,30.24,30.25,15500.0,21.4985,21.5127,21.4772,21.4843,15500.0
2010-05-12 14:00:00,30.25,30.28,30.25,30.26,11500.0,21.4843,21.5056,21.4843,21.4914,11500.0
2010-05-12 14:10:00,30.27,30.3,30.25,30.29,13800.0,21.4985,21.5198,21.4843,21.5127,13800.0
2010-05-12 14:20:00,30.3,30.34,30.29,30.33,21400.0,21.5198,21.5482,21.5127,21.5411,21400.0
2010-05-12 14:30:00,30.34,30.37,30.28,30.28,24100.0,21.5482,21.5695,21.5056,21.5056,24100.0
2010-05-12 14:40:00,30.28,30.3,30.26,30.3,33700.0,21.5056,21.5198,21.4914,21.5198,33700.0
2010-05-12 14:50:00,30.3,30.3,30.25,30.26,23800.0,21.5198,21.5198,21.4843,21.4914,23800.0
2010-05-12 15:00:00,30.27,30.31,30.27,30.28,70300.0,21.4985,21.5269,21.4985,21.5056,70300.0
2010-05-12 15:10:00,30.27,30.28,30.24,30.26,42500.0,21.4985,21.5056,21.4772,21.4914,42500.0
2010-05-12 15:20:00,30.26,30.31,30.25,30.3,58800.0,21.4914,21.5269,21.4843,21.5198,58800.0
2010-05-12 15:30:00,30.3,30.31,30.25,30.26,57300.0,21.5198,21.5269,21.4843,21.4914,57300.0
2010-05-12 15:40:00,30.27,30.34,30.26,30.31,126600.0,21.4985,21.5482,21.4914,21.5269,126600.0
2010-05-12 15:50:00,30.31,30.38,30.3,30.35,141500.0,21.5269,21.5767,21.5198,21.5553,141500.0
2010-05-13 09:30:00,30.28,30.28,30.08,30.12,29200.0,21.5056,21.5056,21.3636,21.392,29200.0
2010-05-13 09:40:00,30.1,30.17,30.01,30.1,106400.0,21.3778,21.4275,21.3139,21.3778,106400.0
2010-05-13 09:50:00,30.1,30.17,30.0,30.0,139800.0,21.3778,21.4275,21.3068,21.3068,139800.0
2010-05-13 10:00:00,30.0,30.05,29.96,30.03,103300.0,21.3068,21.3423,21.2784,21.3281,103300.0
2010-05-13 10:10:00,30.02,30.18,30.0,30.11,174600.0,21.321,21.4346,21.3068,21.3849,174600.0
2010-05-13 10:20:00,30.12,30.12,30.0,30.03,105100.0,21.392,21.392,21.3068,21.3281,105100.0
2010-05-13 10:30:00,30.02,30.13,30.0,30.08,85000.0,21.321,21.3991,21.3068,21.3636,85000.0
2010-05-13 10:40:00,30.09,30.09,30.0,30.01,93000.0,21.3707,21.3707,21.3068,21.3139,93000.0
2010-05-13 10:50:00,30.01,30.03,30.0,30.01,32900.0,21.3139,21.3281,21.3068,21.3139,32900.0
2010-05-13 11:00:00,30.01,30.07,30.0,30.06,136700.0,21.3139,21.3565,21.3068,21.3494,136700.0
2010-05-13 11:10:00,30.05,30.13,30.05,30.11,45700.0,21.3423,21.3991,21.3423,21.3849,45700.0
2010-05-13 11:20:00,30.1,30.14,30.1,30.12,42300.0,21.3778,21.4062,21.3778,21.392,42300.0
2010-05-13 11:30:00,30.13,30.13,30.07,30.08,46100.0,21.3991,21.3991,21.3565,21.3636,46100.0
2010-05-13 11:40:00,30.08,30.13,30.05,30.12,62300.0,21.3636,21.3991,21.3423,21.392,62300.0
2010-05-13 11:50:00,30.12,30.13,30.06,30.09,65900.0,21.392,21.3991,21.3494,21.3707,65900.0
2010-05-13 12:00:00,30.09,30.14,30.08,30.14,71400.0,21.3707,21.4062,21.3636,21.4062,71400.0
2010-05-13 12:10:00,30.15,30.18,30.14,30.17,27900.0,21.4133,21.4346,21.4062,21.4275,27900.0
2010-05-13 12:20:00,30.17,30.23,30.16,30.22,21500.0,21.4275,21.4701,21.4204,21.463,21500.0
2010-05-13 12:30:00,30.22,30.26,30.22,30.25,19200.0,21.463,21.4914,21.463,21.4843,19200.0
2010-05-13 12:40:00,30.25,30.26,30.23,30.23,25500.0,21.4843,21.4914,21.4701,21.4701,25500.0
2010-05-13 12:50:00,30.23,30.24,30.19,30.2,75100.0,21.4701,21.4772,21.4417,21.4488,75100.0
2010-05-13 13:00:00,30.2,30.23,30.17,30.23,36000.0,21.4488,21.4701,21.4275,21.4701,36000.0
2010-05-13 13:10:00,30.22,30.25,30.19,30.2,120400.0,21.463,21.4843,21.4417,21.4488,120400.0
2010-05-13 13:20:00,30.2,30.27,30.2,30.27,37900.0,21.4488,21.4985,21.4488,21.4985,37900.0
2010-05-13 13:30:00,30.27,30.31,30.25,30.25,46700.0,21.4985,21.5269,21.4843,21.4843,46700.0
2010-05-13 13:40:00,30.25,30.28,30.21,30.25,28100.0,21.4843,21.5056,21.4559,21.4843,28100.0
2010-05-13 13:50:00,30.26,30.27,30.22,30.22,29600.0,21.4914,21.4985,21.463,21.463,29600.0
2010-05-13 14:00:00,30.22,30.25,30.22,30.25,18500.0,21.463,21.4843,21.463,21.4843,18500.0
2010-05-13 14:10:00,30.25,30.25,30.22,30.24,30100.0,21.4843,21.4843,21.463,21.4772,30100.0
2010-05-13 14:20:00,30.23,30.24,30.19,30.19,30100.0,21.4701,21.4772,21.4417,21.4417,30100.0
2010-05-13 14:30:00,30.19,30.2,30.18,30.19,29000.0,21.4417,21.4488,21.4346,21.4417,29000.0
2010-05-13 14:40:00,30.19,30.19,30.11,30.11,53000.0,21.4417,21.4417,21.3849,21.3849,53000.0
2010-05-13 14:50:00,30.11,30.14,30.1,30.1,47200.0,21.3849,21.4062,21.3778,21.3778,47200.0
2010-05-13 15:00:00,30.11,30.15,30.05,30.07,66200.0,21.3849,21.4133,21.3423,21.3565,66200.0
2010-05-13 15:10:00,30.08,30.08,29.95,30.01,194300.0,21.3636,21.3636,21.2713,21.3139,194300.0
2010-05-13 15:20:00,30.0,30.11,30.0,30.08,183200.0,21.3068,21.3849,21.3068,21.3636,183200.0
2010-05-13 15:30:00,30.09,30.13,30.05,30.08,189100.0,21.3707,21.3991,21.3423,21.3636,189100.0
2010-05-13 15:40:00,30.08,30.16,30.04,30.12,146000.0,21.3636,21.4204,21.3352,21.392,146000.0
2010-05-13 15:50:00,30.12,30.14,30.06,30.1,420900.0,21.392,21.4062,21.3494,21.3778,420900.0
2010-05-14 09:30:00,29.84,29.95,29.76,29.8,64400.0,21.1931,21.2713,21.1363,21.1647,64400.0
2010-05-14 09:40:00,29.8,29.8,29.54,29.57,39500.0,21.1647,21.1647,20.9801,21.0014,39500.0
2010-05-14 09:50:00,29.55,29.64,29.53,29.57,23600.0,20.9872,21.0511,20.973,21.0014,23600.0
2010-05-14 10:00:00,29.55,29.56,29.43,29.55,47700.0,20.9872,20.9943,20.9019,20.9872,47700.0
2010-05-14 10:10:00,29.56,29.7,29.55,29.59,23400.0,20.9943,21.0937,20.9872,21.0156,23400.0
2010-05-14 10:20:00,29.57,29.66,29.57,29.64,57300.0,21.0014,21.0653,21.0014,21.0511,57300.0
2010-05-14 10:30:00,29.66,29.68,29.54,29.55,39200.0,21.0653,21.0795,20.9801,20.9872,39200.0
2010-05-14 10:40:00,29.55,29.63,29.49,29.63,25500.0,20.9872,21.044,20.9446,21.044,25500.0
2010-05-14 10:50:00,29.62,29.65,29.58,29.64,26500.0,21.0369,21.0582,21.0085,21.0511,26500.0
2010-05-14 11:00:00,29.64,29.64,29.52,29.54,41300.0,21.0511,21.0511,20.9659,20.9801,41300.0
2010-05-14 11:10:00,29.54,29.58,29.5,29.52,41200.0,20.9801,21.0085,20.9517,20.9659,41200.0
2010-05-14 11:20:00,29.51,29.53,29.37,29.5,38100.0,20.9588,20.973,20.8593,20.9517,38100.0
2010-05-14 11:30:00,29.5,29.58,29.47,29.47,22600.0,20.9517,21.0085,20.9303,20.9303,22600.0
2010-05-14 11:40:00,29.46,29.48,29.39,29.44,16600.0,20.9232,20.9374,20.8735,20.909,16600.0
2010-05-14 11:50:00,29.43,29.43,29.33,29.36,36200.0,20.9019,20.9019,20.8309,20.8522,36200.0
2010-05-14 12:00:00,29.36,29.38,29.23,29.26,167600.0,20.8522,20.8664,20.7599,20.7812,167600.0
2010-05-14 12:10:00,29.25,29.35,29.25,29.35,70400.0,20.7741,20.8451,20.7741,20.8451,70400.0
2010-05-14 12:20:00,29.36,29.38,29.32,29.34,40200.0,20.8522,20.8664,20.8238,20.838,40200.0
2010-05-14 12:30:00,29.34,29.35,29.29,29.32,31800.0,20.838,20.8451,20.8025,20.8238,31800.0
2010-05-14 12:40:00,29.32,29.38,29.29,29.29,48300.0,20.8238,20.8664,20.8025,20.8025,48300.0
2010-05-14 12:50:00,29.3,29.41,29.3,29.41,43400.0,20.8096,20.8877,20.8096,20.8877,43400.0
2010-05-14 13:00:00,29.4,29.44,29.34,29.37,55100.0,20.8806,20.909,20.838,20.8593,55100.0
2010-05-14 13:10:00,29.38,29.42,29.36,29.36,93300.0,20.8664,20.8948,20.8522,20.8522,93300.0
2010-05-14 13:20:00,29.36,29.44,29.36,29.42,109200.0,20.8522,20.909,20.8522,20.8948,109200.0
2010-05-14 13:30:00,29.41,29.44,29.37,29.4,73700.0,20.8877,20.909,20.8593,20.8806,73700.0
2010-05-14 13:40:00,29.41,29.44,29.39,29.42,41000.0,20.8877,20.909,20.8735,20.8948,41000.0
2010-05-14 13:50:00,29.43,29.51,29.41,29.49,49200.0,20.9019,20.9588,20.8877,20.9446,49200.0
2010-05-14 14:00:00,29.47,29.5,29.44,29.46,50000.0,20.9303,20.9517,20.909,20.9232,50000.0
2010-05-14 14:10:00,29.46,29.46,29.38,29.39,68300.0,20.9232,20.9232,20.8664,20.8735,68300.0
2010-05-14 14:20:00,29.39,29.45,29.39,29.4,38400.0,20.8735,20.9161,20.8735,20.8806,38400.0
2010-05-14 14:30:00,29.4,29.52,29.4,29.5,72300.0,20.8806,20.9659,20.8806,20.9517,72300.0
2010-05-14 14:40:00,29.5,29.51,29.47,29.5,56000.0,20.9517,20.9588,20.9303,20.9517,56000.0
2010-05-14 14:50:00,29.5,29.52,29.43,29.46,88200.0,20.9517,20.9659,20.9019,20.9232,88200.0
2010-05-14 15:00:00,29.45,29.5,29.44,29.48,59000.0,20.9161,20.9517,20.909,20.9374,59000.0
2010-05-14 15:10:00,29.48,29.52,29.45,29.46,48900.0,20.9374,20.9659,20.9161,20.9232,48900.0
2010-05-14 15:20:00,29.46,29.52,29.4,29.49,103700.0,20.9232,20.9659,20.8806,20.9446,103700.0
2010-05-14 15:30:00,29.5,29.53,29.44,29.48,98100.0,20.9517,20.973,20.909,20.9374,98100.0
2010-05-14 15:40:00,29.47,29.56,29.47,29.51,196700.0,20.9303,20.9943,20.9303,20.9588,196700.0
2010-05-14 15:50:00,29.51,29.65,29.51,29.59,354300.0,20.9588,21.0582,20.9588,21.0156,354300.0
2010-05-17 09:30:00,29.64,29.89,29.64,29.78,52800.0,21.0511,21.2286,21.0511,21.1505,52800.0
2010-05-17 09:40:00,29.79,29.8,29.71,29.74,44500.0,21.1576,21.1647,21.1008,21.1221,44500.0
2010-05-17 09:50:00,29.75,29.79,29.71,29.72,73000.0,21.1292,21.1576,21.1008,21.1079,73000.0
2010-05-17 10:00:00,29.72,29.78,29.69,29.71,114000.0,21.1079,21.1505,21.0866,21.1008,114000.0
2010-05-17 10:10:00,29.71,29.76,29.69,29.75,54400.0,21.1008,21.1363,21.0866,21.1292,54400.0
2010-05-17 10:20:00,29.74,29.76,29.72,29.75,111800.0,21.1221,21.1363,21.1079,21.1292,111800.0
2010-05-17 10:30:00,29.74,29.75,29.69,29.74,89000.0,21.1221,21.1292,21.0866,21.1221,89000.0
2010-05-17 10:40:00,29.74,29.75,29.68,29.69,89200.0,21.1221,21.1292,21.0795,21.0866,89200.0
2010-05-17 10:50:00,29.68,29.72,29.66,29.7,99700.0,21.0795,21.1079,21.0653,21.0937,99700.0
2010-05-17 11:00:00,29.69,29.71,29.58,29.64,109000.0,21.0866,21.1008,21.0085,21.0511,109000.0
2010-05-17 11:10:00,29.64,29.64,29.51,29.51,134000.0,21.0511,21.0511,20.9588,20.9588,134000.0
2010-05-17 11:20:00,29.51,29.6,29.5,29.57,94200.0,20.9588,21.0227,20.9517,21.0014,94200.0
2010-05-17 11:30:00,29.57,29.58,29.54,29.55,59700.0,21.0014,21.0085,20.9801,20.9872,59700.0
2010-05-17 11:40:00,29.55,29.57,29.49,29.52,61300.0,20.9872,21.0014,20.9446,20.9659,61300.0
2010-05-17 11:50:00,29.51,29.57,29.45,29.51,116700.0,20.9588,21.0014,20.9161,20.9588,116700.0
2010-05-17 12:00:00,29.5,29.51,29.32,29.37,216300.0,20.9517,20.9588,20.8238,20.8593,216300.0
2010-05-17 12:10:00,29.36,29.47,29.36,29.45,54600.0,20.8522,20.9303,20.8522,20.9161,54600.0
2010-05-17 12:20:00,29.45,29.51,29.44,29.46,48100.0,20.9161,20.9588,20.909,20.9232,48100.0
2010-05-17 12:30:00,29.45,29.53,29.45,29.52,71300.0,20.9161,20.973,20.9161,20.9659,71300.0
2010-05-17 12:40:00,29.52,29.54,29.5,29.53,34700.0,20.9659,20.9801,20.9517,20.973,34700.0
2010-05-17 12:50:00,29.53,29.54,29.49,29.52,98300.0,20.973,20.9801,20.9446,20.9659,98300.0
2010-05-17 13:00:00,29.53,29.55,29.5,29.51,43600.0,20.973,20.9872,20.9517,20.9588,43600.0
2010-05-17 13:10:00,29.52,29.57,29.5,29.54,137800.0,20.9659,21.0014,20.9517,20.9801,137800.0
2010-05-17 13:20:00,29.54,29.62,29.52,29.57,163600.0,20.9801,21.0369,20.9659,21.0014,163600.0
2010-05-17 13:30:00,29.57,29.59,29.52,29.52,53700.0,21.0014,21.0156,20.9659,20.9659,53700.0
2010-05-17 13:40:00,29.51,29.52,29.48,29.49,82800.0,20.9588,20.9659,20.9374,20.9446,82800.0
2010-05-17 13:50:00,29.49,29.54,29.46,29.54,35300.0,20.9446,20.9801,20.9232,20.9801,35300.0
2010-05-17 14:00:00,29.53,29.62,29.53,29.57,58900.0,20.973,21.0369,20.973,21.0014,58900.0
2010-05-17 14:10:00,29.55,29.56,29.51,29.54,82500.0,20.9872,20.9943,20.9588,20.9801,82500.0
2010-05-17 14:20:00,29.54,29.56,29.5,29.53,44500.0,20.9801,20.9943,20.9517,20.973,44500.0
2010-05-17 14:30:00,29.53,29.57,29.52,29.56,161300.0,20.973,21.0014,20.9659,20.9943,161300.0
2010-05-17 14:40:00,29.56,29.64,29.56,29.64,43500.0,20.9943,21.0511,20.9943,21.0511,43500.0
2010-05-17 14:50:00,29.64,29.65,29.59,29.65,120800.0,21.0511,21.0582,21.0156,21.0582,120800.0
2010-05-17 15:00:00,29.65,29.76,29.64,29.64,149400.0,21.0582,21.1363,21.0511,21.0511,149400.0
2010-05-17 15:10:00,29.64,29.66,29.57,29.61,94200.0,21.0511,21.0653,21.0014,21.0298,94200.0
2010-05-17 15:20:00,29.61,29.63,29.55,29.61,138300.0,21.0298,21.044,20.9872,21.0298,138300.0
2010-05-17 15:30:00,29.6,29.75,29.6,29.75,177100.0,21.0227,21.1292,21.0227,21.1292,177100.0
2010-05-17 15:40:00,29.75,29.75,29.67,29.75,364300.0,21.1292,21.1292,21.0724,21.1292,364300.0
2010-05-17 15:50:00,29.75,29.81,29.74,29.77,286900.0,21.1292,21.1718,21.1221,21.1434,286900.0
2010-05-18 09:30:00,30.2,30.2,29.95,29.95,78600.0,21.4488,21.4488,21.2713,21.2713,78600.0
2010-05-18 09:40:00,29.95,30.04,29.95,30.04,128100.0,21.2713,21.3352,21.2713,21.3352,128100.0
2010-05-18 09:50:00,30.04,30.13,30.02,30.07,188200.0,21.3352,21.3991,21.321,21.3565,188200.0
2010-05-18 10:00:00,30.08,30.08,30.02,30.05,87200.0,21.3636,21.3636,21.321,21.3423,87200.0
2010-05-18 10:10:00,30.06,30.06,30.0,30.02,99200.0,21.3494,21.3494,21.3068,21.321,99200.0
2010-05-18 10:20:00,30.02,30.02,29.98,29.99,45600.0,21.321,21.321,21.2926,21.2997,45600.0
2010-05-18 10:30:00,30.0,30.0,29.93,29.96,58200.0,21.3068,21.3068,21.257,21.2784,58200.0
2010-05-18 10:40:00,29.97,29.98,29.89,29.91,92100.0,21.2855,21.2926,21.2286,21.2428,92100.0
2010-05-18 10:50:00,29.91,29.97,29.87,29.96,78600.0,21.2428,21.2855,21.2144,21.2784,78600.0
2010-05-18 11:00:00,29.97,30.01,29.96,30.0,100700.0,21.2855,21.3139,21.2784,21.3068,100700.0
2010-05-18 11:10:00,30.0,30.06,30.0,30.02,127300.0,21.3068,21.3494,21.3068,21.321,127300.0
2010-05-18 11:20:00,30.02,30.04,30.0,30.03,65300.0,21.321,21.3352,21.3068,21.3281,65300.0
2010-05-18 11:30:00,30.03,30.03,29.99,30.0,50300.0,21.3281,21.3281,21.2997,21.3068,50300.0
2010-05-18 11:40:00,30.0,30.0,29.92,29.99,112400.0,21.3068,21.3068,21.2499,21.2997,112400.0
2010-05-18 11:50:00,29.99,30.01,29.98,30.0,76500.0,21.2997,21.3139,21.2926,21.3068,76500.0
2010-05-18 12:00:00,30.0,30.01,29.96,30.0,145800.0,21.3068,21.3139,21.2784,21.3068,145800.0
2010-05-18 12:10:00,30.0,30.06,30.0,30.04,83300.0,21.3068,21.3494,21.3068,21.3352,83300.0
2010-05-18 12:20:00,30.03,30.07,29.99,30.06,52500.0,21.3281,21.3565,21.2997,21.3494,52500.0
2010-05-18 12:30:00,30.06,30.11,30.04,30.08,54800.0,21.3494,21.3849,21.3352,21.3636,54800.0
2010-05-18 12:40:00,30.08,30.18,30.06,30.16,77900.0,21.3636,21.4346,21.3494,21.4204,77900.0
2010-05-18 12:50:00,30.16,30.22,30.14,30.16,118100.0,21.4204,21.463,21.4062,21.4204,118100.0
2010-05-18 13:00:00,30.15,30.16,30.04,30.1,141100.0,21.4133,21.4204,21.3352,21.3778,141100.0
2010-05-18 13:10:00,30.1,30.13,30.0,30.07,107400.0,21.3778,21.3991,21.3068,21.3565,107400.0
2010-05-18 13:20:00,30.07,30.21,30.07,30.16,71200.0,21.3565,21.4559,21.3565,21.4204,71200.0
2010-05-18 13:30:00,30.16,30.19,30.06,30.08,74700.0,21.4204,21.4417,21.3494,21.3636,74700.0
2010-05-18 13:40:00,30.08,30.12,30.0,30.1,106200.0,21.3636,21.392,21.3068,21.3778,106200.0
2010-05-18 13:50:00,30.1,30.13,30.04,30.04,68900.0,21.3778,21.3991,21.3352,21.3352,68900.0
2010-05-18 14:00:00,30.05,30.16,30.05,30.15,90400.0,21.3423,21.4204,21.3423,21.4133,90400.0
2010-05-18 14:10:00,30.15,30.2,30.12,30.12,67900.0,21.4133,21.4488,21.392,21.392,67900.0
2010-05-18 14:20:00,30.11,30.11,29.98,30.03,83800.0,21.3849,21.3849,21.2926,21.3281,83800.0
2010-05-18 14:30:00,30.02,30.02,29.81,29.83,70100.0,21.321,21.321,21.1718,21.186,70100.0
2010-05-18 14:40:00,29.83,29.9,29.8,29.85,71800.0,21.186,21.2357,21.1647,21.2002,71800.0
2010-05-18 14:50:00,29.85,29.86,29.77,29.78,60900.0,21.2002,21.2073,21.1434,21.1505,60900.0
2010-05-18 15:00:00,29.79,29.79,29.71,29.77,69400.0,21.1576,21.1576,21.1008,21.1434,69400.0
2010-05-18 15:10:00,29.76,29.92,29.76,29.86,45900.0,21.1363,21.2499,21.1363,21.2073,45900.0
2010-05-18 15:20:00,29.87,29.88,29.68,29.69,46200.0,21.2144,21.2215,21.0795,21.0866,46200.0
2010-05-18 15:30:00,29.68,29.74,29.64,29.73,123300.0,21.0795,21.1221,21.0511,21.115,123300.0
2010-05-18 15:40:00,29.73,29.79,29.69,29.71,132800.0,21.115,21.1576,21.0866,21.1008,132800.0
2010-05-18 15:50:00,29.7,29.79,29.7,29.75,365100.0,21.0937,21.1576,21.0937,21.1292,365100.0
2010-05-19 09:30:00,29.68,29.68,29.47,29.59,58900.0,21.0795,21.0795,20.9303,21.0156,58900.0
2010-05-19 09:40:00,29.6,29.72,29.5,29.72,57900.0,21.0227,21.1079,20.9517,21.1079,57900.0
2010-05-19 09:50:00,29.7,29.72,29.59,29.61,60500.0,21.0937,21.1079,21.0156,21.0298,60500.0
2010-05-19 10:00:00,29.62,29.63,29.49,29.54,107500.0,21.0369,21.044,20.9446,20.9801,107500.0
2010-05-19 10:10:00,29.55,29.6,29.41,29.47,185300.0,20.9872,21.0227,20.8877,20.9303,185300.0
2010-05-19 10:20:00,29.45,29.59,29.36,29.56,108900.0,20.9161,21.0156,20.8522,20.9943,108900.0
2010-05-19 10:30:00,29.57,29.58,29.48,29.51,130600.0,21.0014,21.0085,20.9374,20.9588,130600.0
2010-05-19 10:40:00,29.51,29.53,29.35,29.37,80700.0,20.9588,20.973,20.8451,20.8593,80700.0
2010-05-19 10:50:00,29.37,29.43,29.32,29.38,75500.0,20.8593,20.9019,20.8238,20.8664,75500.0
2010-05-19 11:00:00,29.37,29.44,29.32,29.42,52500.0,20.8593,20.909,20.8238,20.8948,52500.0
2010-05-19 11:10:00,29.41,29.51,29.41,29.5,137300.0,20.8877,20.9588,20.8877,20.9517,137300.0
2010-05-19 11:20:00,29.5,29.52,29.41,29.48,67300.0,20.9517,20.9659,20.8877,20.9374,67300.0
2010-05-19 11:30:00,29.46,29.48,29.39,29.4,66900.0,20.9232,20.9374,20.8735,20.8806,66900.0
2010-05-19 11:40:00,29.4,29.42,29.27,29.3,70400.0,20.8806,20.8948,20.7883,20.8096,70400.0
2010-05-19 11:50:00,29.3,29.38,29.26,29.38,48200.0,20.8096,20.8664,20.7812,20.8664,48200.0
2010-05-19 12:00:00,29.37,29.42,29.32,29.32,27800.0,20.8593,20.8948,20.8238,20.8238,27800.0
2010-05-19 12:10:00,29.33,29.36,29.26,29.3,31200.0,20.8309,20.8522,20.7812,20.8096,31200.0
2010-05-19 12:20:00,29.31,29.5,29.29,29.43,38800.0,20.8167,20.9517,20.8025,20.9019,38800.0
2010-05-19 12:30:00,29.43,29.43,29.37,29.39,31000.0,20.9019,20.9019,20.8593,20.8735,31000.0
2010-05-19 12:40:00,29.39,29.39,29.3,29.31,39800.0,20.8735,20.8735,20.8096,20.8167,39800.0
2010-05-19 12:50:00,29.3,29.5,29.29,29.49,44800.0,20.8096,20.9517,20.8025,20.9446,44800.0
2010-05-19 13:00:00,29.5,29.51,29.42,29.47,65100.0,20.9517,20.9588,20.8948,20.9303,65100.0
2010-05-19 13:10:00,29.48,29.5,29.43,29.49,38900.0,20.9374,20.9517,20.9019,20.9446,38900.0
2010-05-19 13:20:00,29.5,29.63,29.49,29.49,63900.0,20.9517,21.044,20.9446,20.9446,63900.0
2010-05-19 13:30:00,29.5,29.5,29.4,29.46,20700.0,20.9517,20.9517,20.8806,20.9232,20700.0
2010-05-19 13:40:00,29.46,29.54,29.44,29.52,50700.0,20.9232,20.9801,20.909,20.9659,50700.0
2010-05-19 13:50:00,29.52,29.52,29.45,29.49,39300.0,20.9659,20.9659,20.9161,20.9446,39300.0
2010-05-19 14:00:00,29.48,29.56,29.45,29.46,59800.0,20.9374,20.9943,20.9161,20.9232,59800.0
2010-05-19 14:10:00,29.46,29.49,29.39,29.39,35500.0,20.9232,20.9446,20.8735,20.8735,35500.0
2010-05-19 14:20:00,29.39,29.43,29.34,29.4,36500.0,20.8735,20.9019,20.838,20.8806,36500.0
2010-05-19 14:30:00,29.4,29.42,29.35,29.35,37700.0,20.8806,20.8948,20.8451,20.8451,37700.0
2010-05-19 14:40:00,29.35,29.46,29.33,29.46,39900.0,20.8451,20.9232,20.8309,20.9232,39900.0
2010-05-19 14:50:00,29.46,29.47,29.34,29.38,54200.0,20.9232,20.9303,20.838,20.8664,54200.0
2010-05-19 15:00:00,29.37,29.4,29.25,29.25,61100.0,20.8593,20.8806,20.7741,20.7741,61100.0
2010-05-19 15:10:00,29.26,29.32,29.23,29.31,58800.0,20.7812,20.8238,20.7599,20.8167,58800.0
2010-05-19 15:20:00,29.31,29.38,29.24,29.38,63300.0,20.8167,20.8664,20.767,20.8664,63300.0
2010-05-19 15:30:00,29.38,29.49,29.35,29.48,126400.0,20.8664,20.9446,20.8451,20.9374,126400.0
2010-05-19 15:40:00,29.48,29.52,29.41,29.42,90700.0,20.9374,20.9659,20.8877,20.8948,90700.0
2010-05-19 15:50:00,29.43,29.46,29.35,29.37,190800.0,20.9019,20.9232,20.8451,20.8593,190800.0
2010-05-20 09:30:00,29.02,29.02,28.7,28.86,87800.0,20.6107,20.6107,20.3835,20.4971,87800.0
2010-05-20 09:40:00,28.84,28.86,28.7,28.79,97000.0,20.4829,20.4971,20.3835,20.4474,97000.0
2010-05-20 09:50:00,28.78,28.87,28.77,28.81,102200.0,20.4403,20.5042,20.4332,20.4616,102200.0
2010-05-20 10:00:00,28.81,28.9,28.73,28.81,140000.0,20.4616,20.5255,20.4048,20.4616,140000.0
2010-05-20 10:10:00,28.82,28.82,28.62,28.7,131000.0,20.4687,20.4687,20.3267,20.3835,131000.0
2010-05-20 10:20:00,28.7,28.7,28.52,28.64,112000.0,20.3835,20.3835,20.2556,20.3409,112000.0
2010-05-20 10:30:00,28.63,28.78,28.62,28.72,82500.0,20.3338,20.4403,20.3267,20.3977,82500.0
2010-05-20 10:40:00,28.72,28.76,28.62,28.72,53800.0,20.3977,20.4261,20.3267,20.3977,53800.0
2010-05-20 10:50:00,28.71,28.79,28.61,28.65,68400.0,20.3906,20.4474,20.3196,20.348,68400.0
2010-05-20 11:00:00,28.64,28.73,28.62,28.71,77400.0,20.3409,20.4048,20.3267,20.3906,77400.0
2010-05-20 11:10:00,28.71,28.76,28.6,28.65,103700.0,20.3906,20.4261,20.3124,20.348,103700.0
2010-05-20 11:20:00,28.66,28.75,28.64,28.75,48600.0,20.3551,20.419,20.3409,20.419,48600.0
2010-05-20 11:30:00,28.74,28.77,28.71,28.76,84300.0,20.4119,20.4332,20.3906,20.4261,84300.0
2010-05-20 11:40:00,28.75,28.8,28.7,28.72,71700.0,20.419,20.4545,20.3835,20.3977,71700.0
2010-05-20 11:50:00,28.71,28.73,28.58,28.59,57800.0,20.3906,20.4048,20.2982,20.3053,57800.0
2010-05-20 12:00:00,28.58,28.62,28.51,28.6,35000.0,20.2982,20.3267,20.2485,20.3124,35000.0
2010-05-20 12:10:00,28.59,28.59,28.44,28.45,41100.0,20.3053,20.3053,20.1988,20.2059,41100.0
2010-05-20 12:20:00,28.45,28.5,28.43,28.5,60300.0,20.2059,20.2414,20.1917,20.2414,60300.0
2010-05-20 12:30:00,28.49,28.53,28.48,28.52,62200.0,20.2343,20.2627,20.2272,20.2556,62200.0
2010-05-20 12:40:00,28.52,28.52,28.46,28.5,27100.0,20.2556,20.2556,20.213,20.2414,27100.0
2010-05-20 12:50:00,28.49,28.5,28.38,28.38,117200.0,20.2343,20.2414,20.1562,20.1562,117200.0
2010-05-20 13:00:00,28.39,28.39,28.28,28.34,211200.0,20.1633,20.1633,20.0852,20.1278,211200.0
2010-05-20 13:10:00,28.34,28.4,28.33,28.37,50400.0,20.1278,20.1704,20.1207,20.1491,50400.0
2010-05-20 13:20:00,28.38,28.5,28.35,28.43,79600.0,20.1562,20.2414,20.1349,20.1917,79600.0
2010-05-20 13:30:00,28.43,28.54,28.43,28.43,86900.0,20.1917,20.2698,20.1917,20.1917,86900.0
2010-05-20 13:40:00,28.42,28.55,28.42,28.47,53500.0,20.1846,20.2769,20.1846,20.2201,53500.0
2010-05-20 13:50:00,28.47,28.5,28.4,28.47,75400.0,20.2201,20.2414,20.1704,20.2201,75400.0
2010-05-20 14:00:00,28.46,28.48,28.34,28.4,76300.0,20.213,20.2272,20.1278,20.1704,76300.0
2010-05-20 14:10:00,28.4,28.58,28.39,28.58,135800.0,20.1704,20.2982,20.1633,20.2982,135800.0
2010-05-20 14:20:00,28.57,28.69,28.51,28.55,52900.0,20.2911,20.3764,20.2485,20.2769,52900.0
2010-05-20 14:30:00,28.54,28.68,28.5,28.67,74300.0,20.2698,20.3693,20.2414,20.3622,74300.0
2010-05-20 14:40:00,28.66,28.72,28.6,28.69,79000.0,20.3551,20.3977,20.3124,20.3764,79000.0
2010-05-20 14:50:00,28.69,28.76,28.56,28.56,81500.0,20.3764,20.4261,20.284,20.284,81500.0
2010-05-20 15:00:00,28.58,28.62,28.48,28.54,96900.0,20.2982,20.3267,20.2272,20.2698,96900.0
2010-05-20 15:10:00,28.54,28.6,28.48,28.54,116000.0,20.2698,20.3124,20.2272,20.2698,116000.0
2010-05-20 15:20:00,28.53,28.63,28.5,28.54,117300.0,20.2627,20.3338,20.2414,20.2698,117300.0
2010-05-20 15:30:00,28.55,28.61,28.5,28.52,126700.0,20.2769,20.3196,20.2414,20.2556,126700.0
2010-05-20 15:40:00,28.51,28.54,28.4,28.46,353000.0,20.2485,20.2698,20.1704,20.213,353000.0
2010-05-20 15:50:00,28.46,28.47,28.25,28.26,426900.0,20.213,20.2201,20.0639,20.071,426900.0
2010-05-21 09:30:00,28.02,28.23,27.72,28.22,497200.0,19.9005,20.0497,19.6875,20.0426,497200.0
2010-05-21 09:40:00,28.21,28.25,28.1,28.15,98400.0,20.0355,20.0639,19.9573,19.9928,98400.0
2010-05-21 09:50:00,28.14,28.44,28.12,28.36,76900.0,19.9857,20.1988,19.9715,20.142,76900.0
2010-05-21 10:00:00,28.34,28.49,28.26,28.41,127200.0,20.1278,20.2343,20.071,20.1775,127200.0
2010-05-21 10:10:00,28.4,28.45,28.3,28.41,208500.0,20.1704,20.2059,20.0994,20.1775,208500.0
2010-05-21 10:20:00,28.39,28.41,28.21,28.21,55100.0,20.1633,20.1775,20.0355,20.0355,55100.0
2010-05-21 10:30:00,28.21,28.43,28.19,28.42,54000.0,20.0355,20.1917,20.0213,20.1846,54000.0
2010-05-21 10:40:00,28.43,28.45,28.28,28.3,70700.0,20.1917,20.2059,20.0852,20.0994,70700.0
2010-05-21 10:50:00,28.29,28.37,28.25,28.32,76500.0,20.0923,20.1491,20.0639,20.1136,76500.0
2010-05-21 11:00:00,28.33,28.44,28.32,28.38,46700.0,20.1207,20.1988,20.1136,20.1562,46700.0
2010-05-21 11:10:00,28.38,28.46,28.32,28.44,45900.0,20.1562,20.213,20.1136,20.1988,45900.0
2010-05-21 11:20:00,28.43,28.5,28.35,28.44,61200.0,20.1917,20.2414,20.1349,20.1988,61200.0
2010-05-21 11:30:00,28.44,28.52,28.36,28.52,57400.0,20.1988,20.2556,20.142,20.2556,57400.0
2010-05-21 11:40:00,28.53,28.6,28.49,28.5,48400.0,20.2627,20.3124,20.2343,20.2414,48400.0
2010-05-21 11:50:00,28.51,28.65,28.51,28.58,117200.0,20.2485,20.348,20.2485,20.2982,117200.0
2010-05-21 12:00:00,28.58,28.61,28.47,28.58,150800.0,20.2982,20.3196,20.2201,20.2982,150800.0
2010-05-21 12:10:00,28.57,28.64,28.51,28.62,38200.0,20.2911,20.3409,20.2485,20.3267,38200.0
2010-05-21 12:20:00,28.63,28.71,28.59,28.7,95700.0,20.3338,20.3906,20.3053,20.3835,95700.0
2010-05-21 12:30:00,28.7,28.73,28.55,28.59,60900.0,20.3835,20.4048,20.2769,20.3053,60900.0
2010-05-21 12:40:00,28.59,28.61,28.45,28.45,24500.0,20.3053,20.3196,20.2059,20.2059,24500.0
2010-05-21 12:50:00,28.45,28.53,28.45,28.47,18500.0,20.2059,20.2627,20.2059,20.2201,18500.0
2010-05-21 13:00:00,28.48,28.49,28.4,28.46,38700.0,20.2272,20.2343,20.1704,20.213,38700.0
2010-05-21 13:10:00,28.46,28.52,28.46,28.48,38300.0,20.213,20.2556,20.213,20.2272,38300.0
2010-05-21 13:20:00,28.47,28.49,28.4,28.43,46500.0,20.2201,20.2343,20.1704,20.1917,46500.0
2010-05-21 13:30:00,28.45,28.51,28.45,28.5,65300.0,20.2059,20.2485,20.2059,20.2414,65300.0
2010-05-21 13:40:00,28.5,28.54,28.49,28.51,62100.0,20.2414,20.2698,20.2343,20.2485,62100.0
2010-05-21 13:50:00,28.51,28.53,28.49,28.52,67400.0,20.2485,20.2627,20.2343,20.2556,67400.0
2010-05-21 14:00:00,28.51,28.54,28.43,28.45,56300.0,20.2485,20.2698,20.1917,20.2059,56300.0
2010-05-21 14:10:00,28.46,28.48,28.37,28.4,99900.0,20.213,20.2272,20.1491,20.1704,99900.0
2010-05-21 14:20:00,28.41,28.42,28.35,28.39,167900.0,20.1775,20.1846,20.1349,20.1633,167900.0
2010-05-21 14:30:00,28.4,28.46,28.39,28.39,93900.0,20.1704,20.213,20.1633,20.1633,93900.0
2010-05-21 14:40:00,28.39,28.41,28.21,28.29,83200.0,20.1633,20.1775,20.0355,20.0923,83200.0
2010-05-21 14:50:00,28.28,28.31,28.22,28.3,105100.0,20.0852,20.1065,20.0426,20.0994,105100.0
2010-05-21 15:00:00,28.3,28.33,28.27,28.28,78800.0,20.0994,20.1207,20.0781,20.0852,78800.0
2010-05-21 15:10:00,28.28,28.28,28.13,28.18,131800.0,20.0852,20.0852,19.9786,20.0142,131800.0
2010-05-21 15:20:00,28.18,28.35,28.18,28.33,191600.0,20.0142,20.1349,20.0142,20.1207,191600.0
2010-05-21 15:30:00,28.34,28.36,28.24,28.29,230600.0,20.1278,20.142,20.0568,20.0923,230600.0
2010-05-21 15:40:00,28.28,28.56,28.28,28.45,243600.0,20.0852,20.284,20.0852,20.2059,243600.0
2010-05-21 15:50:00,28.44,28.66,28.44,28.63,430400.0,20.1988,20.3551,20.1988,20.3338,430400.0
2010-05-24 09:30:00,28.51,28.59,28.26,28.5,95100.0,20.2485,20.3053,20.071,20.2414,95100.0
2010-05-24 09:40:00,28.52,28.54,28.26,28.39,73600.0,20.2556,20.2698,20.071,20.1633,73600.0
2010-05-24 09:50:00,28.4,28.5,28.3,28.49,98900.0,20.1704,20.2414,20.0994,20.2343,98900.0
2010-05-24 10:00:00,28.51,28.55,28.42,28.51,91100.0,20.2485,20.2769,20.1846,20.2485,91100.0
2010-05-24 10:10:00,28.51,28.62,28.45,28.62,45100.0,20.2485,20.3267,20.2059,20.3267,45100.0
2010-05-24 10:20:00,28.62,28.62,28.5,28.55,50900.0,20.3267,20.3267,20.2414,20.2769,50900.0
2010-05-24 10:30:00,28.55,28.64,28.55,28.61,37400.0,20.2769,20.3409,20.2769,20.3196,37400.0
2010-05-24 10:40:00,28.62,28.64,28.51,28.51,28400.0,20.3267,20.3409,20.2485,20.2485,28400.0
2010-05-24 10:50:00,28.51,28.53,28.46,28.46,48700.0,20.2485,20.2627,20.213,20.213,48700.0
2010-05-24 11:00:00,28.46,28.49,28.44,28.46,31500.0,20.213,20.2343,20.1988,20.213,31500.0
2010-05-24 11:10:00,28.47,28.5,28.39,28.43,53100.0,20.2201,20.2414,20.1633,20.1917,53100.0
2010-05-24 11:20:00,28.43,28.44,28.39,28.43,36500.0,20.1917,20.1988,20.1633,20.1917,36500.0
2010-05-24 11:30:00,28.43,28.5,28.4,28.5,26900.0,20.1917,20.2414,20.1704,20.2414,26900.0
2010-05-24 11:40:00,28.5,28.58,28.48,28.57,28100.0,20.2414,20.2982,20.2272,20.2911,28100.0
2010-05-24 11:50:00,28.58,28.58,28.51,28.56,27400.0,20.2982,20.2982,20.2485,20.284,27400.0
2010-05-24 12:00:00,28.57,28.64,28.57,28.61,26300.0,20.2911,20.3409,20.2911,20.3196,26300.0
2010-05-24 12:10:00,28.61,28.62,28.58,28.58,44000.0,20.3196,20.3267,20.2982,20.2982,44000.0
2010-05-24 12:20:00,28.58,28.59,28.55,28.58,41900.0,20.2982,20.3053,20.2769,20.2982,41900.0
2010-05-24 12:30:00,28.58,28.6,28.52,28.52,42700.0,20.2982,20.3124,20.2556,20.2556,42700.0
2010-05-24 12:40:00,28.52,28.55,28.52,28.55,41000.0,20.2556,20.2769,20.2556,20.2769,41000.0
2010-05-24 12:50:00,28.56,28.6,28.55,28.57,32400.0,20.284,20.3124,20.2769,20.2911,32400.0
2010-05-24 13:00:00,28.58,28.6,28.51,28.51,31900.0,20.2982,20.3124,20.2485,20.2485,31900.0
2010-05-24 13:10:00,28.52,28.55,28.49,28.5,26200.0,20.2556,20.2769,20.2343,20.2414,26200.0
2010-05-24 13:20:00,28.49,28.58,28.49,28.54,48000.0,20.2343,20.2982,20.2343,20.2698,48000.0
2010-05-24 13:30:00,28.54,28.57,28.51,28.55,34800.0,20.2698,20.2911,20.2485,20.2769,34800.0
2010-05-24 13:40:00,28.54,28.55,28.44,28.44,41400.0,20.2698,20.2769,20.1988,20.1988,41400.0
2010-05-24 13:50:00,28.44,28.46,28.4,28.46,42700.0,20.1988,20.213,20.1704,20.213,42700.0
2010-05-24 14:00:00,28.46,28.48,28.41,28.45,35000.0,20.213,20.2272,20.1775,20.2059,35000.0
2010-05-24 14:10:00,28.44,28.51,28.44,28.51,46800.0,20.1988,20.2485,20.1988,20.2485,46800.0
2010-05-24 14:20:00,28.5,28.58,28.5,28.58,58400.0,20.2414,20.2982,20.2414,20.2982,58400.0
2010-05-24 14:30:00,28.58,28.63,28.54,28.57,62900.0,20.2982,20.3338,20.2698,20.2911,62900.0
2010-05-24 14:40:00,28.56,28.59,28.48,28.49,54600.0,20.284,20.3053,20.2272,20.2343,54600.0
2010-05-24 14:50:00,28.5,28.56,28.5,28.53,32000.0,20.2414,20.284,20.2414,20.2627,32000.0
2010-05-24 15:00:00,28.53,28.54,28.41,28.42,58300.0,20.2627,20.2698,20.1775,20.1846,58300.0
2010-05-24 15:10:00,28.41,28.5,28.41,28.46,45100.0,20.1775,20.2414,20.1775,20.213,45100.0
2010-05-24 15:20:00,28.45,28.48,28.45,28.45,41600.0,20.2059,20.2272,20.2059,20.2059,41600.0
2010-05-24 15:30:00,28.45,28.53,28.43,28.52,80000.0,20.2059,20.2627,20.1917,20.2556,80000.0
2010-05-24 15:40:00,28.52,28.53,28.38,28.38,90200.0,20.2556,20.2627,20.1562,20.1562,90200.0
2010-05-24 15:50:00,28.38,28.39,28.26,28.28,194700.0,20.1562,20.1633,20.071,20.0852,194700.0
2010-05-25 09:30:00,27.7,28.27,27.65,27.8,186100.0,19.6732,20.0781,19.6377,19.7443,186100.0
2010-05-25 09:40:00,27.81,27.94,27.74,27.88,136300.0,19.7514,19.8437,19.7017,19.8011,136300.0
2010-05-25 09:50:00,27.88,27.94,27.82,27.9,112100.0,19.8011,19.8437,19.7585,19.8153,112100.0
2010-05-25 10:00:00,27.91,28.1,27.86,27.97,110200.0,19.8224,19.9573,19.7869,19.865,110200.0
2010-05-25 10:10:00,27.97,28.06,27.93,28.02,96900.0,19.865,19.9289,19.8366,19.9005,96900.0
2010-05-25 10:20:00,28.04,28.08,27.97,27.97,83900.0,19.9147,19.9431,19.865,19.865,83900.0
2010-05-25 10:30:00,27.98,28.04,27.93,27.99,75900.0,19.8721,19.9147,19.8366,19.8792,75900.0
2010-05-25 10:40:00,27.98,28.05,27.98,28.01,60900.0,19.8721,19.9218,19.8721,19.8934,60900.0
2010-05-25 10:50:00,28.01,28.04,27.96,28.04,66400.0,19.8934,19.9147,19.8579,19.9147,66400.0
2010-05-25 11:00:00,28.04,28.17,28.02,28.12,40000.0,19.9147,20.0071,19.9005,19.9715,40000.0
2010-05-25 11:10:00,28.12,28.12,27.99,28.01,48000.0,19.9715,19.9715,19.8792,19.8934,48000.0
2010-05-25 11:20:00,28.01,28.1,28.0,28.07,61400.0,19.8934,19.9573,19.8863,19.936,61400.0
2010-05-25 11:30:00,28.07,28.07,27.99,28.02,42200.0,19.936,19.936,19.8792,19.9005,42200.0
2010-05-25 11:40:00,28.03,28.07,28.0,28.05,70300.0,19.9076,19.936,19.8863,19.9218,70300.0
2010-05-25 11:50:00,28.05,28.13,28.03,28.12,38300.0,19.9218,19.9786,19.9076,19.9715,38300.0
2010-05-25 12:00:00,28.12,28.18,28.08,28.09,40500.0,19.9715,20.0142,19.9431,19.9502,40500.0
2010-05-25 12:10:00,28.1,28.22,28.1,28.15,48200.0,19.9573,20.0426,19.9573,19.9928,48200.0
2010-05-25 12:20:00,28.13,28.15,28.05,28.05,29100.0,19.9786,19.9928,19.9218,19.9218,29100.0
2010-05-25 12:30:00,28.05,28.1,28.03,28.1,60000.0,19.9218,19.9573,19.9076,19.9573,60000.0
2010-05-25 12:40:00,28.1,28.11,28.04,28.11,64300.0,19.9573,19.9644,19.9147,19.9644,64300.0
2010-05-25 12:50:00,28.11,28.15,28.1,28.11,40600.0,19.9644,19.9928,19.9573,19.9644,40600.0
2010-05-25 13:00:00,28.1,28.11,28.02,28.04,46600.0,19.9573,19.9644,19.9005,19.9147,46600.0
2010-05-25 13:10:00,28.04,28.08,28.01,28.08,38000.0,19.9147,19.9431,19.8934,19.9431,38000.0
2010-05-25 13:20:00,28.07,28.14,28.07,28.12,42500.0,19.936,19.9857,19.936,19.9715,42500.0
2010-05-25 13:30:00,28.13,28.13,28.03,28.06,48700.0,19.9786,19.9786,19.9076,19.9289,48700.0
2010-05-25 13:40:00,28.06,28.07,28.01,28.04,43400.0,19.9289,19.936,19.8934,19.9147,43400.0
2010-05-25 13:50:00,28.04,28.1,28.02,28.08,58600.0,19.9147,19.9573,19.9005,19.9431,58600.0
2010-05-25 14:00:00,28.08,28.16,28.03,28.08,117900.0,19.9431,20.0,19.9076,19.9431,117900.0
2010-05-25 14:10:00,28.09,28.19,28.09,28.19,45000.0,19.9502,20.0213,19.9502,20.0213,45000.0
2010-05-25 14:20:00,28.19,28.2,28.13,28.16,47000.0,20.0213,20.0284,19.9786,20.0,47000.0
2010-05-25 14:30:00,28.16,28.21,28.11,28.13,143000.0,20.0,20.0355,19.9644,19.9786,143000.0
2010-05-25 14:40:00,28.13,28.27,28.11,28.26,103000.0,19.9786,20.0781,19.9644,20.071,103000.0
2010-05-25 14:50:00,28.27,28.29,28.19,28.22,79400.0,20.0781,20.0923,20.0213,20.0426,79400.0
2010-05-25 15:00:00,28.22,28.31,28.19,28.28,109700.0,20.0426,20.1065,20.0213,20.0852,109700.0
2010-05-25 15:10:00,28.29,28.32,28.22,28.28,155200.0,20.0923,20.1136,20.0426,20.0852,155200.0
2010-05-25 15:20:00,28.29,28.43,28.29,28.41,163900.0,20.0923,20.1917,20.0923,20.1775,163900.0
2010-05-25 15:30:00,28.42,28.47,28.3,28.31,287000.0,20.1846,20.2201,20.0994,20.1065,287000.0
2010-05-25 15:40:00,28.31,28.41,28.31,28.4,246500.0,20.1065,20.1775,20.1065,20.1704,246500.0
2010-05-25 15:50:00,28.4,28.45,28.36,28.44,311900.0,20.1704,20.2059,20.142,20.1988,311900.0
2010-05-26 09:30:00,28.7,28.7,28.34,28.5,137000.0,20.3835,20.3835,20.1278,20.2414,137000.0
2010-05-26 09:40:00,28.5,28.53,28.41,28.48,110300.0,20.2414,20.2627,20.1775,20.2272,110300.0
2010-05-26 09:50:00,28.49,28.58,28.47,28.56,95000.0,20.2343,20.2982,20.2201,20.284,95000.0
2010-05-26 10:00:00,28.56,28.65,28.53,28.53,74100.0,20.284,20.348,20.2627,20.2627,74100.0
2010-05-26 10:10:00,28.54,28.59,28.5,28.59,34900.0,20.2698,20.3053,20.2414,20.3053,34900.0
2010-05-26 10:20:00,28.58,28.6,28.53,28.56,38700.0,20.2982,20.3124,20.2627,20.284,38700.0
2010-05-26 10:30:00,28.56,28.71,28.55,28.68,40600.0,20.284,20.3906,20.2769,20.3693,40600.0
2010-05-26 10:40:00,28.67,28.69,28.63,28.64,29200.0,20.3622,20.3764,20.3338,20.3409,29200.0
2010-05-26 10:50:00,28.65,28.67,28.53,28.56,43200.0,20.348,20.3622,20.2627,20.284,43200.0
2010-05-26 11:00:00,28.56,28.6,28.5,28.6,40800.0,20.284,20.3124,20.2414,20.3124,40800.0
2010-05-26 11:10:00,28.6,28.62,28.57,28.61,117300.0,20.3124,20.3267,20.2911,20.3196,117300.0
2010-05-26 11:20:00,28.61,28.61,28.49,28.51,75900.0,20.3196,20.3196,20.2343,20.2485,75900.0
2010-05-26 11:30:00,28.5,28.58,28.5,28.53,54700.0,20.2414,20.2982,20.2414,20.2627,54700.0
2010-05-26 11:40:00,28.53,28.58,28.5,28.52,55700.0,20.2627,20.2982,20.2414,20.2556,55700.0
2010-05-26 11:50:00,28.53,28.6,28.52,28.59,52200.0,20.2627,20.3124,20.2556,20.3053,52200.0
2010-05-26 12:00:00,28.6,28.65,28.59,28.65,62100.0,20.3124,20.348,20.3053,20.348,62100.0
2010-05-26 12:10:00,28.65,28.68,28.61,28.62,43700.0,20.348,20.3693,20.3196,20.3267,43700.0
2010-05-26 12:20:00,28.62,28.66,28.6,28.6,34900.0,20.3267,20.3551,20.3124,20.3124,34900.0
2010-05-26 12:30:00,28.61,28.66,28.58,28.64,31800.0,20.3196,20.3551,20.2982,20.3409,31800.0
2010-05-26 12:40:00,28.64,28.65,28.55,28.61,42000.0,20.3409,20.348,20.2769,20.3196,42000.0
2010-05-26 12:50:00,28.62,28.7,28.61,28.62,56000.0,20.3267,20.3835,20.3196,20.3267,56000.0
2010-05-26 13:00:00,28.62,28.69,28.62,28.69,35500.0,20.3267,20.3764,20.3267,20.3764,35500.0
2010-05-26 13:10:00,28.69,28.69,28.57,28.6,78100.0,20.3764,20.3764,20.2911,20.3124,78100.0
2010-05-26 13:20:00,28.6,28.71,28.6,28.68,57500.0,20.3124,20.3906,20.3124,20.3693,57500.0
2010-05-26 13:30:00,28.68,28.71,28.66,28.7,29800.0,20.3693,20.3906,20.3551,20.3835,29800.0
2010-05-26 13:40:00,28.7,28.73,28.7,28.72,33300.0,20.3835,20.4048,20.3835,20.3977,33300.0
2010-05-26 13:50:00,28.72,28.75,28.67,28.69,77200.0,20.3977,20.419,20.3622,20.3764,77200.0
2010-05-26 14:00:00,28.7,28.75,28.66,28.75,68200.0,20.3835,20.419,20.3551,20.419,68200.0
2010-05-26 14:10:00,28.75,28.76,28.62,28.66,58900.0,20.419,20.4261,20.3267,20.3551,58900.0
2010-05-26 14:20:00,28.66,28.69,28.59,28.63,57200.0,20.3551,20.3764,20.3053,20.3338,57200.0
2010-05-26 14:30:00,28.64,28.65,28.51,28.61,133700.0,20.3409,20.348,20.2485,20.3196,133700.0
2010-05-26 14:40:00,28.61,28.63,28.51,28.52,74300.0,20.3196,20.3338,20.2485,20.2556,74300.0
2010-05-26 14:50:00,28.52,28.54,28.5,28.54,67000.0,20.2556,20.2698,20.2414,20.2698,67000.0
2010-05-26 15:00:00,28.54,28.6,28.53,28.54,70400.0,20.2698,20.3124,20.2627,20.2698,70400.0
2010-05-26 15:10:00,28.55,28.59,28.49,28.5,61600.0,20.2769,20.3053,20.2343,20.2414,61600.0
2010-05-26 15:20:00,28.51,28.52,28.25,28.33,151300.0,20.2485,20.2556,20.0639,20.1207,151300.0
2010-05-26 15:30:00,28.32,28.43,28.3,28.43,305600.0,20.1136,20.1917,20.0994,20.1917,305600.0
2010-05-26 15:40:00,28.43,28.51,28.34,28.39,169500.0,20.1917,20.2485,20.1278,20.1633,169500.0
2010-05-26 15:50:00,28.4,28.41,28.31,28.32,237300.0,20.1704,20.1775,20.1065,20.1136,237300.0
2010-05-27 09:30:00,28.79,28.88,28.74,28.8,96300.0,20.4474,20.5113,20.4119,20.4545,96300.0
2010-05-27 09:40:00,28.8,28.97,28.77,28.92,119100.0,20.4545,20.5752,20.4332,20.5397,119100.0
2010-05-27 09:50:00,28.92,28.95,28.83,28.9,94700.0,20.5397,20.561,20.4758,20.5255,94700.0
2010-05-27 10:00:00,28.91,28.91,28.72,28.85,67700.0,20.5326,20.5326,20.3977,20.49,67700.0
2010-05-27 10:10:00,28.85,28.9,28.77,28.79,59300.0,20.49,20.5255,20.4332,20.4474,59300.0
2010-05-27 10:20:00,28.78,28.91,28.75,28.91,46900.0,20.4403,20.5326,20.419,20.5326,46900.0
2010-05-27 10:30:00,28.92,28.99,28.87,28.87,58600.0,20.5397,20.5894,20.5042,20.5042,58600.0
2010-05-27 10:40:00,28.87,28.9,28.85,28.88,44300.0,20.5042,20.5255,20.49,20.5113,44300.0
2010-05-27 10:50:00,28.88,28.94,28.88,28.88,59500.0,20.5113,20.5539,20.5113,20.5113,59500.0
2010-05-27 11:00:00,28.88,28.95,28.88,28.91,69800.0,20.5113,20.561,20.5113,20.5326,69800.0
2010-05-27 11:10:00,28.91,28.93,28.87,28.92,74800.0,20.5326,20.5468,20.5042,20.5397,74800.0
2010-05-27 11:20:00,28.92,28.99,28.91,28.99,72400.0,20.5397,20.5894,20.5326,20.5894,72400.0
2010-05-27 11:30:00,28.99,28.99,28.91,28.91,57400.0,20.5894,20.5894,20.5326,20.5326,57400.0
2010-05-27 11:40:00,28.91,28.92,28.89,28.92,35800.0,20.5326,20.5397,20.5184,20.5397,35800.0
2010-05-27 11:50:00,28.91,29.0,28.91,28.99,40100.0,20.5326,20.5965,20.5326,20.5894,40100.0
2010-05-27 12:00:00,28.99,29.0,28.96,28.99,38400.0,20.5894,20.5965,20.5681,20.5894,38400.0
2010-05-27 12:10:00,29.0,29.0,28.92,28.93,57700.0,20.5965,20.5965,20.5397,20.5468,57700.0
2010-05-27 12:20:00,28.93,28.94,28.87,28.88,99500.0,20.5468,20.5539,20.5042,20.5113,99500.0
2010-05-27 12:30:00,28.88,28.88,28.82,28.87,80400.0,20.5113,20.5113,20.4687,20.5042,80400.0
2010-05-27 12:40:00,28.88,28.88,28.84,28.86,22800.0,20.5113,20.5113,20.4829,20.4971,22800.0
2010-05-27 12:50:00,28.86,28.88,28.84,28.87,26800.0,20.4971,20.5113,20.4829,20.5042,26800.0
2010-05-27 13:00:00,28.86,28.87,28.8,28.81,55600.0,20.4971,20.5042,20.4545,20.4616,55600.0
2010-05-27 13:10:00,28.81,28.92,28.81,28.9,25300.0,20.4616,20.5397,20.4616,20.5255,25300.0
2010-05-27 13:20:00,28.9,28.95,28.9,28.94,35400.0,20.5255,20.561,20.5255,20.5539,35400.0
2010-05-27 13:30:00,28.94,29.0,28.91,29.0,61900.0,20.5539,20.5965,20.5326,20.5965,61900.0
2010-05-27 13:40:00,29.0,29.02,28.96,28.98,44500.0,20.5965,20.6107,20.5681,20.5823,44500.0
2010-05-27 13:50:00,28.97,28.98,28.93,28.95,65900.0,20.5752,20.5823,20.5468,20.561,65900.0
2010-05-27 14:00:00,28.95,29.03,28.92,29.02,91100.0,20.561,20.6178,20.5397,20.6107,91100.0
2010-05-27 14:10:00,29.02,29.05,29.01,29.05,85800.0,20.6107,20.6321,20.6036,20.6321,85800.0
2010-05-27 14:20:00,29.05,29.09,29.03,29.09,65700.0,20.6321,20.6605,20.6178,20.6605,65700.0
2010-05-27 14:30:00,29.08,29.09,29.06,29.09,57000.0,20.6534,20.6605,20.6392,20.6605,57000.0
2010-05-27 14:40:00,29.08,29.1,29.08,29.1,73300.0,20.6534,20.6676,20.6534,20.6676,73300.0
2010-05-27 14:50:00,29.09,29.13,29.09,29.11,87700.0,20.6605,20.6889,20.6605,20.6747,87700.0
2010-05-27 15:00:00,29.11,29.14,29.08,29.1,88800.0,20.6747,20.696,20.6534,20.6676,88800.0
2010-05-27 15:10:00,29.11,29.18,29.09,29.12,120100.0,20.6747,20.7244,20.6605,20.6818,120100.0
2010-05-27 15:20:00,29.12,29.13,29.01,29.05,76600.0,20.6818,20.6889,20.6036,20.6321,76600.0
2010-05-27 15:30:00,29.04,29.09,29.02,29.08,107400.0,20.6249,20.6605,20.6107,20.6534,107400.0
2010-05-27 15:40:00,29.08,29.11,29.04,29.1,161100.0,20.6534,20.6747,20.6249,20.6676,161100.0
2010-05-27 15:50:00,29.11,29.24,29.1,29.24,211100.0,20.6747,20.767,20.6676,20.767,211100.0
2010-05-28 09:30:00,29.32,29.37,29.19,29.25,43000.0,20.8238,20.8593,20.7315,20.7741,43000.0
2010-05-28 09:40:00,29.24,29.29,29.13,29.29,29900.0,20.767,20.8025,20.6889,20.8025,29900.0
2010-05-28 09:50:00,29.29,29.32,29.19,29.26,32000.0,20.8025,20.8238,20.7315,20.7812,32000.0
2010-05-28 10:00:00,29.25,29.31,29.25,29.25,25000.0,20.7741,20.8167,20.7741,20.7741,25000.0
2010-05-28 10:10:00,29.25,29.28,29.19,29.24,20000.0,20.7741,20.7954,20.7315,20.767,20000.0
2010-05-28 10:20:00,29.24,29.28,29.18,29.2,23400.0,20.767,20.7954,20.7244,20.7386,23400.0
2010-05-28 10:30:00,29.21,29.33,29.2,29.29,20200.0,20.7457,20.8309,20.7386,20.8025,20200.0
2010-05-28 10:40:00,29.28,29.3,29.14,29.14,25700.0,20.7954,20.8096,20.696,20.696,25700.0
2010-05-28 10:50:00,29.14,29.16,29.08,29.12,20700.0,20.696,20.7102,20.6534,20.6818,20700.0
2010-05-28 11:00:00,29.12,29.14,29.05,29.1,25000.0,20.6818,20.696,20.6321,20.6676,25000.0
2010-05-28 11:10:00,29.1,29.12,29.0,29.01,32700.0,20.6676,20.6818,20.5965,20.6036,32700.0
2010-05-28 11:20:00,29.02,29.08,29.01,29.05,21800.0,20.6107,20.6534,20.6036,20.6321,21800.0
2010-05-28 11:30:00,29.04,29.07,29.01,29.06,22600.0,20.6249,20.6463,20.6036,20.6392,22600.0
2010-05-28 11:40:00,29.06,29.15,29.06,29.15,23500.0,20.6392,20.7031,20.6392,20.7031,23500.0
2010-05-28 11:50:00,29.14,29.14,29.09,29.1,14600.0,20.696,20.696,20.6605,20.6676,14600.0
2010-05-28 12:00:00,29.11,29.15,29.09,29.11,21300.0,20.6747,20.7031,20.6605,20.6747,21300.0
2010-05-28 12:10:00,29.12,29.14,29.08,29.12,21500.0,20.6818,20.696,20.6534,20.6818,21500.0
2010-05-28 12:20:00,29.12,29.15,29.12,29.13,8800.0,20.6818,20.7031,20.6818,20.6889,8800.0
2010-05-28 12:30:00,29.13,29.15,28.93,28.93,90700.0,20.6889,20.7031,20.5468,20.5468,90700.0
2010-05-28 12:40:00,28.93,29.05,28.9,29.01,56900.0,20.5468,20.6321,20.5255,20.6036,56900.0
2010-05-28 12:50:00,29.02,29.06,28.98,29.02,24400.0,20.6107,20.6392,20.5823,20.6107,24400.0
2010-05-28 13:00:00,29.02,29.07,28.97,28.99,10700.0,20.6107,20.6463,20.5752,20.5894,10700.0
2010-05-28 13:10:00,28.99,29.08,28.97,29.08,12600.0,20.5894,20.6534,20.5752,20.6534,12600.0
2010-05-28 13:20:00,29.08,29.08,29.04,29.06,5300.0,20.6534,20.6534,20.6249,20.6392,5300.0
2010-05-28 13:30:00,29.05,29.08,29.0,29.01,14900.0,20.6321,20.6534,20.5965,20.6036,14900.0
2010-05-28 13:40:00,29.02,29.03,28.95,28.96,20900.0,20.6107,20.6178,20.561,20.5681,20900.0
2010-05-28 13:50:00,28.97,29.02,28.96,28.96,20500.0,20.5752,20.6107,20.5681,20.5681,20500.0
2010-05-28 14:00:00,28.97,28.97,28.85,28.92,19900.0,20.5752,20.5752,20.49,20.5397,19900.0
2010-05-28 14:10:00,28.92,28.96,28.89,28.95,9500.0,20.5397,20.5681,20.5184,20.561,9500.0
2010-05-28 14:20:00,28.96,29.04,28.93,29.03,16000.0,20.5681,20.6249,20.5468,20.6178,16000.0
2010-05-28 14:30:00,29.04,29.07,28.99,29.06,27300.0,20.6249,20.6463,20.5894,20.6392,27300.0
2010-05-28 14:40:00,29.07,29.2,29.06,29.17,49100.0,20.6463,20.7386,20.6392,20.7173,49100.0
2010-05-28 14:50:00,29.18,29.24,29.13,29.15,29800.0,20.7244,20.767,20.6889,20.7031,29800.0
2010-05-28 15:00:00,29.15,29.2,29.13,29.18,33300.0,20.7031,20.7386,20.6889,20.7244,33300.0
2010-05-28 15:10:00,29.18,29.27,29.17,29.27,54600.0,20.7244,20.7883,20.7173,20.7883,54600.0
2010-05-28 15:20:00,29.27,29.34,29.25,29.34,61000.0,20.7883,20.838,20.7741,20.838,61000.0
2010-05-28 15:30:00,29.33,29.37,29.27,29.28,68600.0,20.8309,20.8593,20.7883,20.7954,68600.0
2010-05-28 15:40:00,29.27,29.33,29.15,29.27,196300.0,20.7883,20.8309,20.7031,20.7883,196300.0
2010-05-28 15:50:00,29.26,29.29,29.11,29.12,247400.0,20.7812,20.8025,20.6747,20.6818,247400.0
2010-06-01 09:30:00,28.94,28.94,28.68,28.68,58300.0,20.5539,20.5539,20.3693,20.3693,58300.0
2010-06-01 09:40:00,28.69,28.86,28.69,28.84,90800.0,20.3764,20.4971,20.3764,20.4829,90800.0
2010-06-01 09:50:00,28.84,28.96,28.84,28.86,96500.0,20.4829,20.5681,20.4829,20.4971,96500.0
2010-06-01 10:00:00,28.86,29.1,28.85,29.05,67900.0,20.4971,20.6676,20.49,20.6321,67900.0
2010-06-01 10:10:00,29.06,29.07,28.99,29.06,56300.0,20.6392,20.6463,20.5894,20.6392,56300.0
2010-06-01 10:20:00,29.11,29.25,29.04,29.22,119500.0,20.6747,20.7741,20.6249,20.7528,119500.0
2010-06-01 10:30:00,29.22,29.26,29.18,29.18,34600.0,20.7528,20.7812,20.7244,20.7244,34600.0
2010-06-01 10:40:00,29.17,29.18,29.1,29.14,29800.0,20.7173,20.7244,20.6676,20.696,29800.0
2010-06-01 10:50:00,29.14,29.16,29.11,29.13,23100.0,20.696,20.7102,20.6747,20.6889,23100.0
2010-06-01 11:00:00,29.13,29.15,29.09,29.1,14200.0,20.6889,20.7031,20.6605,20.6676,14200.0
2010-06-01 11:10:00,29.1,29.11,29.03,29.05,31600.0,20.6676,20.6747,20.6178,20.6321,31600.0
2010-06-01 11:20:00,29.05,29.18,29.05,29.18,19200.0,20.6321,20.7244,20.6321,20.7244,19200.0
2010-06-01 11:30:00,29.17,29.18,29.11,29.15,18300.0,20.7173,20.7244,20.6747,20.7031,18300.0
2010-06-01 11:40:00,29.15,29.15,29.04,29.1,33300.0,20.7031,20.7031,20.6249,20.6676,33300.0
2010-06-01 11:50:00,29.1,29.14,29.07,29.13,42000.0,20.6676,20.696,20.6463,20.6889,42000.0
2010-06-01 12:00:00,29.13,29.17,29.12,29.14,46400.0,20.6889,20.7173,20.6818,20.696,46400.0
2010-06-01 12:10:00,29.15,29.18,29.13,29.14,31200.0,20.7031,20.7244,20.6889,20.696,31200.0
2010-06-01 12:20:00,29.15,29.2,29.15,29.2,21000.0,20.7031,20.7386,20.7031,20.7386,21000.0
2010-06-01 12:30:00,29.19,29.2,29.17,29.2,14900.0,20.7315,20.7386,20.7173,20.7386,14900.0
2010-06-01 12:40:00,29.19,29.2,29.12,29.12,21800.0,20.7315,20.7386,20.6818,20.6818,21800.0
2010-06-01 12:50:00,29.13,29.16,29.11,29.12,40200.0,20.6889,20.7102,20.6747,20.6818,40200.0
2010-06-01 13:00:00,29.12,29.17,29.1,29.16,55600.0,20.6818,20.7173,20.6676,20.7102,55600.0
2010-06-01 13:10:00,29.17,29.27,29.17,29.26,26600.0,20.7173,20.7883,20.7173,20.7812,26600.0
2010-06-01 13:20:00,29.27,29.3,29.23,29.29,49700.0,20.7883,20.8096,20.7599,20.8025,49700.0
2010-06-01 13:30:00,29.29,29.32,29.26,29.28,56800.0,20.8025,20.8238,20.7812,20.7954,56800.0
2010-06-01 13:40:00,29.28,29.3,29.25,29.3,16000.0,20.7954,20.8096,20.7741,20.8096,16000.0
2010-06-01 13:50:00,29.29,29.29,29.19,29.19,19900.0,20.8025,20.8025,20.7315,20.7315,19900.0
2010-06-01 14:00:00,29.19,29.21,29.11,29.19,159300.0,20.7315,20.7457,20.6747,20.7315,159300.0
2010-06-01 14:10:00,29.18,29.25,29.17,29.23,148000.0,20.7244,20.7741,20.7173,20.7599,148000.0
2010-06-01 14:20:00,29.23,29.3,29.2,29.25,41300.0,20.7599,20.8096,20.7386,20.7741,41300.0
2010-06-01 14:30:00,29.25,29.32,29.25,29.28,46200.0,20.7741,20.8238,20.7741,20.7954,46200.0
2010-06-01 14:40:00,29.28,29.37,29.26,29.34,51600.0,20.7954,20.8593,20.7812,20.838,51600.0
2010-06-01 14:50:00,29.34,29.35,29.23,29.29,42400.0,20.838,20.8451,20.7599,20.8025,42400.0
2010-06-01 15:00:00,29.29,29.32,29.23,29.25,99200.0,20.8025,20.8238,20.7599,20.7741,99200.0
2010-06-01 15:10:00,29.25,29.28,29.19,29.2,110700.0,20.7741,20.7954,20.7315,20.7386,110700.0
2010-06-01 15:20:00,29.2,29.22,29.09,29.21,303200.0,20.7386,20.7528,20.6605,20.7457,303200.0
2010-06-01 15:30:00,29.2,29.26,29.19,29.23,148400.0,20.7386,20.7812,20.7315,20.7599,148400.0
2010-06-01 15:40:00,29.23,29.25,29.17,29.2,498600.0,20.7599,20.7741,20.7173,20.7386,498600.0
2010-06-01 15:50:00,29.2,29.2,29.03,29.04,696900.0,20.7386,20.7386,20.6178,20.6249,696900.0
2010-06-02 09:30:00,29.23,29.23,29.05,29.16,54900.0,20.7599,20.7599,20.6321,20.7102,54900.0
2010-06-02 09:40:00,29.16,29.17,29.01,29.03,47900.0,20.7102,20.7173,20.6036,20.6178,47900.0
2010-06-02 09:50:00,29.04,29.07,28.92,28.95,48400.0,20.6249,20.6463,20.5397,20.561,48400.0
2010-06-02 10:00:00,28.95,29.13,28.93,29.09,74400.0,20.561,20.6889,20.5468,20.6605,74400.0
2010-06-02 10:10:00,29.1,29.22,29.08,29.2,111200.0,20.6676,20.7528,20.6534,20.7386,111200.0
2010-06-02 10:20:00,29.19,29.27,29.17,29.18,55800.0,20.7315,20.7883,20.7173,20.7244,55800.0
2010-06-02 10:30:00,29.18,29.23,29.17,29.2,46800.0,20.7244,20.7599,20.7173,20.7386,46800.0
2010-06-02 10:40:00,29.21,29.21,29.08,29.09,83000.0,20.7457,20.7457,20.6534,20.6605,83000.0
2010-06-02 10:50:00,29.08,29.08,29.02,29.04,52300.0,20.6534,20.6534,20.6107,20.6249,52300.0
2010-06-02 11:00:00,29.05,29.16,29.04,29.16,49700.0,20.6321,20.7102,20.6249,20.7102,49700.0
2010-06-02 11:10:00,29.16,29.19,29.11,29.11,41700.0,20.7102,20.7315,20.6747,20.6747,41700.0
2010-06-02 11:20:00,29.12,29.15,29.08,29.11,69900.0,20.6818,20.7031,20.6534,20.6747,69900.0
2010-06-02 11:30:00,29.11,29.16,29.09,29.14,51300.0,20.6747,20.7102,20.6605,20.696,51300.0
2010-06-02 11:40:00,29.14,29.2,29.12,29.13,80400.0,20.696,20.7386,20.6818,20.6889,80400.0
2010-06-02 11:50:00,29.14,29.2,29.13,29.17,61400.0,20.696,20.7386,20.6889,20.7173,61400.0
2010-06-02 12:00:00,29.17,29.2,29.15,29.18,43300.0,20.7173,20.7386,20.7031,20.7244,43300.0
2010-06-02 12:10:00,29.17,29.17,29.13,29.14,28200.0,20.7173,20.7173,20.6889,20.696,28200.0
2010-06-02 12:20:00,29.14,29.16,29.13,29.13,22800.0,20.696,20.7102,20.6889,20.6889,22800.0
2010-06-02 12:30:00,29.14,29.15,29.13,29.13,27100.0,20.696,20.7031,20.6889,20.6889,27100.0
2010-06-02 12:40:00,29.14,29.19,29.12,29.19,31100.0,20.696,20.7315,20.6818,20.7315,31100.0
2010-06-02 12:50:00,29.19,29.23,29.18,29.23,39200.0,20.7315,20.7599,20.7244,20.7599,39200.0
2010-06-02 13:00:00,29.23,29.25,29.22,29.24,14400.0,20.7599,20.7741,20.7528,20.767,14400.0
2010-06-02 13:10:00,29.23,29.24,29.21,29.23,27900.0,20.7599,20.767,20.7457,20.7599,27900.0
2010-06-02 13:20:00,29.23,29.26,29.22,29.25,34200.0,20.7599,20.7812,20.7528,20.7741,34200.0
2010-06-02 13:30:00,29.25,29.27,29.25,29.27,15000.0,20.7741,20.7883,20.7741,20.7883,15000.0
2010-06-02 13:40:00,29.26,29.27,29.21,29.21,25200.0,20.7812,20.7883,20.7457,20.7457,25200.0
2010-06-02 13:50:00,29.22,29.23,29.19,29.19,22700.0,20.7528,20.7599,20.7315,20.7315,22700.0
2010-06-02 14:00:00,29.19,29.2,29.13,29.19,53600.0,20.7315,20.7386,20.6889,20.7315,53600.0
2010-06-02 14:10:00,29.19,29.22,29.15,29.16,59600.0,20.7315,20.7528,20.7031,20.7102,59600.0
2010-06-02 14:20:00,29.16,29.17,29.11,29.17,84700.0,20.7102,20.7173,20.6747,20.7173,84700.0
2010-06-02 14:30:00,29.17,29.22,29.17,29.22,20600.0,20.7173,20.7528,20.7173,20.7528,20600.0
2010-06-02 14:40:00,29.21,29.38,29.21,29.37,93000.0,20.7457,20.8664,20.7457,20.8593,93000.0
2010-06-02 14:50:00,29.37,29.42,29.36,29.4,61900.0,20.8593,20.8948,20.8522,20.8806,61900.0
2010-06-02 15:00:00,29.4,29.46,29.34,29.45,98100.0,20.8806,20.9232,20.838,20.9161,98100.0
2010-06-02 15:10:00,29.45,29.49,29.44,29.46,53200.0,20.9161,20.9446,20.909,20.9232,53200.0
2010-06-02 15:20:00,29.45,29.48,29.44,29.47,39600.0,20.9161,20.9374,20.909,20.9303,39600.0
2010-06-02 15:30:00,29.47,29.5,29.42,29.46,112100.0,20.9303,20.9517,20.8948,20.9232,112100.0
2010-06-02 15:40:00,29.46,29.53,29.44,29.52,151100.0,20.9232,20.973,20.909,20.9659,151100.0
2010-06-02 15:50:00,29.54,29.68,29.53,29.67,249700.0,20.9801,21.0795,20.973,21.0724,249700.0
2010-06-03 09:30:00,29.82,29.92,29.69,29.7,35400.0,21.1789,21.2499,21.0866,21.0937,35400.0
2010-06-03 09:40:00,29.73,29.87,29.66,29.87,63800.0,21.115,21.2144,21.0653,21.2144,63800.0
2010-06-03 09:50:00,29.88,29.97,29.82,29.94,43900.0,21.2215,21.2855,21.1789,21.2642,43900.0
2010-06-03 10:00:00,29.95,29.95,29.82,29.85,34900.0,21.2713,21.2713,21.1789,21.2002,34900.0
2010-06-03 10:10:00,29.86,29.87,29.75,29.78,35800.0,21.2073,21.2144,21.1292,21.1505,35800.0
2010-06-03 10:20:00,29.78,29.9,29.76,29.87,76100.0,21.1505,21.2357,21.1363,21.2144,76100.0
2010-06-03 10:30:00,29.87,29.89,29.78,29.89,86400.0,21.2144,21.2286,21.1505,21.2286,86400.0
2010-06-03 10:40:00,29.89,29.99,29.88,29.94,59000.0,21.2286,21.2997,21.2215,21.2642,59000.0
2010-06-03 10:50:00,29.94,29.96,29.92,29.95,42600.0,21.2642,21.2784,21.2499,21.2713,42600.0
2010-06-03 11:00:00,29.95,29.96,29.92,29.94,33200.0,21.2713,21.2784,21.2499,21.2642,33200.0
2010-06-03 11:10:00,29.94,29.95,29.91,29.91,20800.0,21.2642,21.2713,21.2428,21.2428,20800.0
2010-06-03 11:20:00,29.91,29.93,29.88,29.88,23000.0,21.2428,21.257,21.2215,21.2215,23000.0
2010-06-03 11:30:00,29.89,29.91,29.87,29.89,23400.0,21.2286,21.2428,21.2144,21.2286,23400.0
2010-06-03 11:40:00,29.89,29.93,29.85,29.93,19900.0,21.2286,21.257,21.2002,21.257,19900.0
2010-06-03 11:50:00,29.92,29.93,29.89,29.91,13500.0,21.2499,21.257,21.2286,21.2428,13500.0
2010-06-03 12:00:00,29.91,29.92,29.84,29.89,25400.0,21.2428,21.2499,21.1931,21.2286,25400.0
2010-06-03 12:10:00,29.88,29.92,29.84,29.88,26800.0,21.2215,21.2499,21.1931,21.2215,26800.0
2010-06-03 12:20:00,29.88,29.88,29.76,29.78,23800.0,21.2215,21.2215,21.1363,21.1505,23800.0
2010-06-03 12:30:00,29.78,29.82,29.76,29.81,28600.0,21.1505,21.1789,21.1363,21.1718,28600.0
2010-06-03 12:40:00,29.8,29.85,29.79,29.83,25600.0,21.1647,21.2002,21.1576,21.186,25600.0
2010-06-03 12:50:00,29.83,29.84,29.77,29.81,58100.0,21.186,21.1931,21.1434,21.1718,58100.0
2010-06-03 13:00:00,29.81,29.83,29.78,29.8,34400.0,21.1718,21.186,21.1505,21.1647,34400.0
2010-06-03 13:10:00,29.81,29.81,29.73,29.74,19900.0,21.1718,21.1718,21.115,21.1221,19900.0
2010-06-03 13:20:00,29.74,29.75,29.72,29.74,8200.0,21.1221,21.1292,21.1079,21.1221,8200.0
2010-06-03 13:30:00,29.75,29.79,29.75,29.79,15000.0,21.1292,21.1576,21.1292,21.1576,15000.0
2010-06-03 13:40:00,29.8,29.83,29.77,29.81,14700.0,21.1647,21.186,21.1434,21.1718,14700.0
2010-06-03 13:50:00,29.81,29.82,29.77,29.78,20200.0,21.1718,21.1789,21.1434,21.1505,20200.0
2010-06-03 14:00:00,29.77,29.83,29.76,29.82,19700.0,21.1434,21.186,21.1363,21.1789,19700.0
2010-06-03 14:10:00,29.82,29.9,29.81,29.85,22000.0,21.1789,21.2357,21.1718,21.2002,22000.0
2010-06-03 14:20:00,29.85,29.88,29.82,29.82,21000.0,21.2002,21.2215,21.1789,21.1789,21000.0
2010-06-03 14:30:00,29.82,29.88,29.79,29.87,37900.0,21.1789,21.2215,21.1576,21.2144,37900.0
2010-06-03 14:40:00,29.86,29.88,29.85,29.86,24300.0,21.2073,21.2215,21.2002,21.2073,24300.0
2010-06-03 14:50:00,29.85,29.89,29.84,29.87,30100.0,21.2002,21.2286,21.1931,21.2144,30100.0
2010-06-03 15:00:00,29.88,29.91,29.87,29.89,31500.0,21.2215,21.2428,21.2144,21.2286,31500.0
2010-06-03 15:10:00,29.89,29.91,29.84,29.85,39200.0,21.2286,21.2428,21.1931,21.2002,39200.0
2010-06-03 15:20:00,29.85,29.95,29.85,29.94,63900.0,21.2002,21.2713,21.2002,21.2642,63900.0
2010-06-03 15:30:00,29.94,29.94,29.89,29.92,65300.0,21.2642,21.2642,21.2286,21.2499,65300.0
2010-06-03 15:40:00,29.91,29.92,29.83,29.84,116200.0,21.2428,21.2499,21.186,21.1931,116200.0
2010-06-03 15:50:00,29.83,29.98,29.82,29.94,302400.0,21.186,21.2926,21.1789,21.2642,302400.0
2010-06-04 09:30:00,29.58,29.58,29.42,29.43,49800.0,21.0085,21.0085,20.8948,20.9019,49800.0
2010-06-04 09:40:00,29.46,29.49,29.27,29.35,38800.0,20.9232,20.9446,20.7883,20.8451,38800.0
2010-06-04 09:50:00,29.36,29.45,29.29,29.4,51100.0,20.8522,20.9161,20.8025,20.8806,51100.0
2010-06-04 10:00:00,29.4,29.42,29.31,29.38,46100.0,20.8806,20.8948,20.8167,20.8664,46100.0
2010-06-04 10:10:00,29.39,29.4,29.3,29.33,63900.0,20.8735,20.8806,20.8096,20.8309,63900.0
2010-06-04 10:20:00,29.34,29.36,29.27,29.3,52600.0,20.838,20.8522,20.7883,20.8096,52600.0
2010-06-04 10:30:00,29.3,29.3,29.21,29.27,55900.0,20.8096,20.8096,20.7457,20.7883,55900.0
2010-06-04 10:40:00,29.26,29.32,29.24,29.29,62800.0,20.7812,20.8238,20.767,20.8025,62800.0
2010-06-04 10:50:00,29.3,29.32,29.23,29.24,47200.0,20.8096,20.8238,20.7599,20.767,47200.0
2010-06-04 11:00:00,29.24,29.25,29.22,29.23,32400.0,20.767,20.7741,20.7528,20.7599,32400.0
2010-06-04 11:10:00,29.23,29.23,29.1,29.1,40600.0,20.7599,20.7599,20.6676,20.6676,40600.0
2010-06-04 11:20:00,29.1,29.1,28.97,28.97,50500.0,20.6676,20.6676,20.5752,20.5752,50500.0
2010-06-04 11:30:00,28.97,29.09,28.96,29.09,48400.0,20.5752,20.6605,20.5681,20.6605,48400.0
2010-06-04 11:40:00,29.08,29.09,29.02,29.05,63600.0,20.6534,20.6605,20.6107,20.6321,63600.0
2010-06-04 11:50:00,29.06,29.09,29.05,29.09,57400.0,20.6392,20.6605,20.6321,20.6605,57400.0
2010-06-04 12:00:00,29.08,29.08,28.94,28.99,85500.0,20.6534,20.6534,20.5539,20.5894,85500.0
2010-06-04 12:10:00,29.0,29.07,29.0,29.02,51300.0,20.5965,20.6463,20.5965,20.6107,51300.0
2010-06-04 12:20:00,29.01,29.06,29.0,29.01,47600.0,20.6036,20.6392,20.5965,20.6036,47600.0
2010-06-04 12:30:00,29.02,29.05,29.0,29.0,48700.0,20.6107,20.6321,20.5965,20.5965,48700.0
2010-06-04 12:40:00,29.01,29.01,28.95,29.0,30400.0,20.6036,20.6036,20.561,20.5965,30400.0
2010-06-04 12:50:00,29.01,29.06,29.0,29.06,61000.0,20.6036,20.6392,20.5965,20.6392,61000.0
2010-06-04 13:00:00,29.06,29.07,28.98,28.99,68900.0,20.6392,20.6463,20.5823,20.5894,68900.0
2010-06-04 13:10:00,29.0,29.0,28.9,28.92,76300.0,20.5965,20.5965,20.5255,20.5397,76300.0
2010-06-04 13:20:00,28.91,28.92,28.85,28.91,47200.0,20.5326,20.5397,20.49,20.5326,47200.0
2010-06-04 13:30:00,28.92,28.92,28.83,28.83,55300.0,20.5397,20.5397,20.4758,20.4758,55300.0
2010-06-04 13:40:00,28.83,28.87,28.81,28.83,36400.0,20.4758,20.5042,20.4616,20.4758,36400.0
2010-06-04 13:50:00,28.84,28.85,28.78,28.8,53800.0,20.4829,20.49,20.4403,20.4545,53800.0
2010-06-04 14:00:00,28.81,28.86,28.75,28.76,64900.0,20.4616,20.4971,20.419,20.4261,64900.0
2010-06-04 14:10:00,28.76,28.78,28.7,28.71,77200.0,20.4261,20.4403,20.3835,20.3906,77200.0
2010-06-04 14:20:00,28.71,28.78,28.67,28.69,75600.0,20.3906,20.4403,20.3622,20.3764,75600.0
2010-06-04 14:30:00,28.69,28.74,28.65,28.67,82000.0,20.3764,20.4119,20.348,20.3622,82000.0
2010-06-04 14:40:00,28.66,28.68,28.58,28.6,103500.0,20.3551,20.3693,20.2982,20.3124,103500.0
2010-06-04 14:50:00,28.6,28.6,28.51,28.54,101000.0,20.3124,20.3124,20.2485,20.2698,101000.0
2010-06-04 15:00:00,28.54,28.66,28.53,28.63,118900.0,20.2698,20.3551,20.2627,20.3338,118900.0
2010-06-04 15:10:00,28.63,28.66,28.57,28.59,74300.0,20.3338,20.3551,20.2911,20.3053,74300.0
2010-06-04 15:20:00,28.6,28.62,28.47,28.48,89500.0,20.3124,20.3267,20.2201,20.2272,89500.0
2010-06-04 15:30:00,28.48,28.6,28.47,28.59,199000.0,20.2272,20.3124,20.2201,20.3053,199000.0
2010-06-04 15:40:00,28.59,28.6,28.4,28.54,224700.0,20.3053,20.3124,20.1704,20.2698,224700.0
2010-06-04 15:50:00,28.54,28.56,28.39,28.53,323000.0,20.2698,20.284,20.1633,20.2627,323000.0
2010-06-07 09:30:00,28.57,28.64,28.5,28.54,65400.0,20.2911,20.3409,20.2414,20.2698,65400.0
2010-06-07 09:40:00,28.54,28.54,28.38,28.49,44400.0,20.2698,20.2698,20.1562,20.2343,44400.0
2010-06-07 09:50:00,28.48,28.57,28.43,28.52,46000.0,20.2272,20.2911,20.1917,20.2556,46000.0
2010-06-07 10:00:00,28.52,28.54,28.46,28.5,49600.0,20.2556,20.2698,20.213,20.2414,49600.0
2010-06-07 10:10:00,28.48,28.54,28.47,28.5,34100.0,20.2272,20.2698,20.2201,20.2414,34100.0
2010-06-07 10:20:00,28.51,28.52,28.44,28.47,34000.0,20.2485,20.2556,20.1988,20.2201,34000.0
2010-06-07 10:30:00,28.48,28.49,28.44,28.46,65200.0,20.2272,20.2343,20.1988,20.213,65200.0
2010-06-07 10:40:00,28.46,28.5,28.45,28.49,46400.0,20.213,20.2414,20.2059,20.2343,46400.0
2010-06-07 10:50:00,28.49,28.5,28.41,28.43,59000.0,20.2343,20.2414,20.1775,20.1917,59000.0
2010-06-07 11:00:00,28.42,28.5,28.42,28.47,73000.0,20.1846,20.2414,20.1846,20.2201,73000.0
2010-06-07 11:10:00,28.47,28.48,28.39,28.43,50500.0,20.2201,20.2272,20.1633,20.1917,50500.0
2010-06-07 11:20:00,28.44,28.52,28.42,28.49,51400.0,20.1988,20.2556,20.1846,20.2343,51400.0
2010-06-07 11:30:00,28.5,28.56,28.49,28.56,30600.0,20.2414,20.284,20.2343,20.284,30600.0
2010-06-07 11:40:00,28.56,28.56,28.46,28.47,32200.0,20.284,20.284,20.213,20.2201,32200.0
2010-06-07 11:50:00,28.48,28.53,28.47,28.53,28200.0,20.2272,20.2627,20.2201,20.2627,28200.0
2010-06-07 12:00:00,28.52,28.63,28.5,28.62,37200.0,20.2556,20.3338,20.2414,20.3267,37200.0
2010-06-07 12:10:00,28.61,28.62,28.59,28.6,21100.0,20.3196,20.3267,20.3053,20.3124,21100.0
2010-06-07 12:20:00,28.59,28.61,28.53,28.54,15700.0,20.3053,20.3196,20.2627,20.2698,15700.0
2010-06-07 12:30:00,28.54,28.57,28.52,28.57,19200.0,20.2698,20.2911,20.2556,20.2911,19200.0
2010-06-07 12:40:00,28.57,28.6,28.51,28.52,30600.0,20.2911,20.3124,20.2485,20.2556,30600.0
2010-06-07 12:50:00,28.52,28.57,28.5,28.5,26800.0,20.2556,20.2911,20.2414,20.2414,26800.0
2010-06-07 13:00:00,28.51,28.53,28.46,28.49,32500.0,20.2485,20.2627,20.213,20.2343,32500.0
2010-06-07 13:10:00,28.5,28.53,28.48,28.52,21100.0,20.2414,20.2627,20.2272,20.2556,21100.0
2010-06-07 13:20:00,28.52,28.53,28.49,28.53,24600.0,20.2556,20.2627,20.2343,20.2627,24600.0
2010-06-07 13:30:00,28.54,28.56,28.5,28.51,36000.0,20.2698,20.284,20.2414,20.2485,36000.0
2010-06-07 13:40:00,28.5,28.52,28.4,28.43,40700.0,20.2414,20.2556,20.1704,20.1917,40700.0
2010-06-07 13:50:00,28.43,28.44,28.38,28.39,41400.0,20.1917,20.1988,20.1562,20.1633,41400.0
2010-06-07 14:00:00,28.39,28.41,28.34,28.36,64100.0,20.1633,20.1775,20.1278,20.142,64100.0
2010-06-07 14:10:00,28.36,28.38,28.31,28.32,29200.0,20.142,20.1562,20.1065,20.1136,29200.0
2010-06-07 14:20:00,28.32,28.35,28.28,28.35,39100.0,20.1136,20.1349,20.0852,20.1349,39100.0
2010-06-07 14:30:00,28.35,28.38,28.3,28.31,81600.0,20.1349,20.1562,20.0994,20.1065,81600.0
2010-06-07 14:40:00,28.3,28.31,28.19,28.24,68700.0,20.0994,20.1065,20.0213,20.0568,68700.0
2010-06-07 14:50:00,28.24,28.27,28.22,28.23,67700.0,20.0568,20.0781,20.0426,20.0497,67700.0
2010-06-07 15:00:00,28.24,28.37,28.24,28.36,99500.0,20.0568,20.1491,20.0568,20.142,99500.0
2010-06-07 15:10:00,28.35,28.36,28.22,28.25,75700.0,20.1349,20.142,20.0426,20.0639,75700.0
2010-06-07 15:20:00,28.24,28.24,28.07,28.07,101300.0,20.0568,20.0568,19.936,19.936,101300.0
2010-06-07 15:30:00,28.07,28.17,28.07,28.16,96500.0,19.936,20.0071,19.936,20.0,96500.0
2010-06-07 15:40:00,28.15,28.16,28.02,28.11,179000.0,19.9928,20.0,19.9005,19.9644,179000.0
2010-06-07 15:50:00,28.11,28.15,28.05,28.06,351700.0,19.9644,19.9928,19.9218,19.9289,351700.0
2010-06-08 09:30:00,28.05,28.33,28.05,28.29,85400.0,19.9218,20.1207,19.9218,20.0923,85400.0
2010-06-08 09:40:00,28.3,28.31,28.17,28.25,93900.0,20.0994,20.1065,20.0071,20.0639,93900.0
2010-06-08 09:50:00,28.24,28.24,28.09,28.2,68800.0,20.0568,20.0568,19.9502,20.0284,68800.0
2010-06-08 10:00:00,28.19,28.32,28.18,28.31,55200.0,20.0213,20.1136,20.0142,20.1065,55200.0
2010-06-08 10:10:00,28.32,28.32,28.1,28.11,49900.0,20.1136,20.1136,19.9573,19.9644,49900.0
2010-06-08 10:20:00,28.11,28.17,28.08,28.16,60000.0,19.9644,20.0071,19.9431,20.0,60000.0
2010-06-08 10:30:00,28.16,28.19,28.12,28.14,40000.0,20.0,20.0213,19.9715,19.9857,40000.0
2010-06-08 10:40:00,28.14,28.16,28.04,28.12,106600.0,19.9857,20.0,19.9147,19.9715,106600.0
2010-06-08 10:50:00,28.11,28.2,28.09,28.2,143300.0,19.9644,20.0284,19.9502,20.0284,143300.0
2010-06-08 11:00:00,28.2,28.22,28.08,28.15,26600.0,20.0284,20.0426,19.9431,19.9928,26600.0
2010-06-08 11:10:00,28.15,28.22,28.06,28.2,67400.0,19.9928,20.0426,19.9289,20.0284,67400.0
2010-06-08 11:20:00,28.21,28.38,28.21,28.28,66600.0,20.0355,20.1562,20.0355,20.0852,66600.0
2010-06-08 11:30:00,28.28,28.37,28.27,28.37,106200.0,20.0852,20.1491,20.0781,20.1491,106200.0
2010-06-08 11:40:00,28.36,28.44,28.31,28.43,142400.0,20.142,20.1988,20.1065,20.1917,142400.0
2010-06-08 11:50:00,28.43,28.58,28.43,28.5,191500.0,20.1917,20.2982,20.1917,20.2414,191500.0
2010-06-08 12:00:00,28.5,28.52,28.48,28.51,85200.0,20.2414,20.2556,20.2272,20.2485,85200.0
2010-06-08 12:10:00,28.52,28.52,28.48,28.49,83500.0,20.2556,20.2556,20.2272,20.2343,83500.0
2010-06-08 12:20:00,28.49,28.5,28.46,28.49,57300.0,20.2343,20.2414,20.213,20.2343,57300.0
2010-06-08 12:30:00,28.49,28.62,28.49,28.62,95000.0,20.2343,20.3267,20.2343,20.3267,95000.0
2010-06-08 12:40:00,28.62,28.69,28.61,28.66,88000.0,20.3267,20.3764,20.3196,20.3551,88000.0
2010-06-08 12:50:00,28.66,28.74,28.65,28.73,165900.0,20.3551,20.4119,20.348,20.4048,165900.0
2010-06-08 13:00:00,28.73,28.75,28.68,28.71,138700.0,20.4048,20.419,20.3693,20.3906,138700.0
2010-06-08 13:10:00,28.71,28.74,28.69,28.73,94800.0,20.3906,20.4119,20.3764,20.4048,94800.0
2010-06-08 13:20:00,28.74,28.75,28.62,28.63,83700.0,20.4119,20.419,20.3267,20.3338,83700.0
2010-06-08 13:30:00,28.63,28.65,28.48,28.53,122700.0,20.3338,20.348,20.2272,20.2627,122700.0
2010-06-08 13:40:00,28.53,28.55,28.49,28.49,116700.0,20.2627,20.2769,20.2343,20.2343,116700.0
2010-06-08 13:50:00,28.49,28.56,28.43,28.54,93900.0,20.2343,20.284,20.1917,20.2698,93900.0
2010-06-08 14:00:00,28.56,28.61,28.53,28.53,93800.0,20.284,20.3196,20.2627,20.2627,93800.0
2010-06-08 14:10:00,28.53,28.53,28.43,28.5,116900.0,20.2627,20.2627,20.1917,20.2414,116900.0
2010-06-08 14:20:00,28.5,28.65,28.5,28.61,90500.0,20.2414,20.348,20.2414,20.3196,90500.0
2010-06-08 14:30:00,28.61,28.75,28.59,28.72,215800.0,20.3196,20.419,20.3053,20.3977,215800.0
2010-06-08 14:40:00,28.72,28.82,28.71,28.76,107400.0,20.3977,20.4687,20.3906,20.4261,107400.0
2010-06-08 14:50:00,28.76,28.76,28.63,28.64,100100.0,20.4261,20.4261,20.3338,20.3409,100100.0
2010-06-08 15:00:00,28.63,28.72,28.61,28.71,119200.0,20.3338,20.3977,20.3196,20.3906,119200.0
2010-06-08 15:10:00,28.72,28.72,28.61,28.65,128400.0,20.3977,20.3977,20.3196,20.348,128400.0
2010-06-08 15:20:00,28.65,28.85,28.65,28.84,163300.0,20.348,20.49,20.348,20.4829,163300.0
2010-06-08 15:30:00,28.85,28.92,28.78,28.92,262500.0,20.49,20.5397,20.4403,20.5397,262500.0
2010-06-08 15:40:00,28.92,28.98,28.89,28.91,294700.0,20.5397,20.5823,20.5184,20.5326,294700.0
2010-06-08 15:50:00,28.92,29.0,28.88,28.94,343900.0,20.5397,20.5965,20.5113,20.5539,343900.0
2010-06-09 09:30:00,29.14,29.44,29.14,29.38,98600.0,20.696,20.909,20.696,20.8664,98600.0
2010-06-09 09:40:00,29.37,29.44,29.3,29.36,81000.0,20.8593,20.909,20.8096,20.8522,81000.0
2010-06-09 09:50:00,29.36,29.45,29.33,29.45,79600.0,20.8522,20.9161,20.8309,20.9161,79600.0
2010-06-09 10:00:00,29.44,29.51,29.4,29.41,117400.0,20.909,20.9588,20.8806,20.8877,117400.0
2010-06-09 10:10:00,29.42,29.54,29.4,29.5,86900.0,20.8948,20.9801,20.8806,20.9517,86900.0
2010-06-09 10:20:00,29.49,29.51,29.44,29.48,50900.0,20.9446,20.9588,20.909,20.9374,50900.0
2010-06-09 10:30:00,29.48,29.5,29.41,29.44,89400.0,20.9374,20.9517,20.8877,20.909,89400.0
2010-06-09 10:40:00,29.44,29.5,29.37,29.47,145400.0,20.909,20.9517,20.8593,20.9303,145400.0
2010-06-09 10:50:00,29.48,29.54,29.47,29.54,54400.0,20.9374,20.9801,20.9303,20.9801,54400.0
2010-06-09 11:00:00,29.55,29.63,29.52,29.59,98100.0,20.9872,21.044,20.9659,21.0156,98100.0
2010-06-09 11:10:00,29.6,29.6,29.51,29.52,41100.0,21.0227,21.0227,20.9588,20.9659,41100.0
2010-06-09 11:20:00,29.53,29.69,29.53,29.66,86300.0,20.973,21.0866,20.973,21.0653,86300.0
2010-06-09 11:30:00,29.66,29.73,29.63,29.71,75900.0,21.0653,21.115,21.044,21.1008,75900.0
2010-06-09 11:40:00,29.7,29.76,29.69,29.71,101600.0,21.0937,21.1363,21.0866,21.1008,101600.0
2010-06-09 11:50:00,29.72,29.75,29.69,29.72,54200.0,21.1079,21.1292,21.0866,21.1079,54200.0
2010-06-09 12:00:00,29.72,29.72,29.68,29.7,105400.0,21.1079,21.1079,21.0795,21.0937,105400.0
2010-06-09 12:10:00,29.7,29.73,29.69,29.73,35200.0,21.0937,21.115,21.0866,21.115,35200.0
2010-06-09 12:20:00,29.73,29.75,29.72,29.74,36800.0,21.115,21.1292,21.1079,21.1221,36800.0
2010-06-09 12:30:00,29.74,29.75,29.72,29.75,54100.0,21.1221,21.1292,21.1079,21.1292,54100.0
2010-06-09 12:40:00,29.75,29.78,29.73,29.77,58100.0,21.1292,21.1505,21.115,21.1434,58100.0
2010-06-09 12:50:00,29.76,29.82,29.76,29.77,79300.0,21.1363,21.1789,21.1363,21.1434,79300.0
2010-06-09 13:00:00,29.76,29.81,29.73,29.81,75100.0,21.1363,21.1718,21.115,21.1718,75100.0
2010-06-09 13:10:00,29.81,29.81,29.77,29.8,31200.0,21.1718,21.1718,21.1434,21.1647,31200.0
2010-06-09 13:20:00,29.8,29.81,29.75,29.76,39100.0,21.1647,21.1718,21.1292,21.1363,39100.0
2010-06-09 13:30:00,29.76,29.77,29.72,29.74,83400.0,21.1363,21.1434,21.1079,21.1221,83400.0
2010-06-09 13:40:00,29.73,29.85,29.73,29.83,94000.0,21.115,21.2002,21.115,21.186,94000.0
2010-06-09 13:50:00,29.83,29.86,29.76,29.8,51500.0,21.186,21.2073,21.1363,21.1647,51500.0
2010-06-09 14:00:00,29.81,29.83,29.68,29.75,149900.0,21.1718,21.186,21.0795,21.1292,149900.0
2010-06-09 14:10:00,29.74,29.82,29.74,29.8,93500.0,21.1221,21.1789,21.1221,21.1647,93500.0
2010-06-09 14:20:00,29.8,29.84,29.75,29.84,71100.0,21.1647,21.1931,21.1292,21.1931,71100.0
2010-06-09 14:30:00,29.83,29.85,29.77,29.81,87300.0,21.186,21.2002,21.1434,21.1718,87300.0
2010-06-09 14:40:00,29.8,29.8,29.75,29.76,101300.0,21.1647,21.1647,21.1292,21.1363,101300.0
2010-06-09 14:50:00,29.75,29.77,29.59,29.59,106600.0,21.1292,21.1434,21.0156,21.0156,106600.0
2010-06-09 15:00:00,29.59,29.68,29.57,29.67,130400.0,21.0156,21.0795,21.0014,21.0724,130400.0
2010-06-09 15:10:00,29.66,29.66,29.53,29.53,162000.0,21.0653,21.0653,20.973,20.973,162000.0
2010-06-09 15:20:00,29.53,29.64,29.49,29.64,159400.0,20.973,21.0511,20.9446,21.0511,159400.0
2010-06-09 15:30:00,29.63,29.65,29.46,29.51,233800.0,21.044,21.0582,20.9232,20.9588,233800.0
2010-06-09 15:40:00,29.51,29.61,29.49,29.54,262700.0,20.9588,21.0298,20.9446,20.9801,262700.0
2010-06-09 15:50:00,29.54,29.65,29.48,29.6,416400.0,20.9801,21.0582,20.9374,21.0227,416400.0
2010-06-10 09:30:00,29.92,30.16,29.92,30.01,143500.0,21.2499,21.4204,21.2499,21.3139,143500.0
2010-06-10 09:40:00,30.01,30.19,30.0,30.18,75700.0,21.3139,21.4417,21.3068,21.4346,75700.0
2010-06-10 09:50:00,30.19,30.44,30.19,30.41,75800.0,21.4417,21.6193,21.4417,21.598,75800.0
2010-06-10 10:00:00,30.42,30.46,30.26,30.28,134100.0,21.6051,21.6335,21.4914,21.5056,134100.0
2010-06-10 10:10:00,30.28,30.29,30.19,30.25,47500.0,21.5056,21.5127,21.4417,21.4843,47500.0
2010-06-10 10:20:00,30.24,30.25,30.08,30.17,67800.0,21.4772,21.4843,21.3636,21.4275,67800.0
2010-06-10 10:30:00,30.16,30.19,30.11,30.17,65300.0,21.4204,21.4417,21.3849,21.4275,65300.0
2010-06-10 10:40:00,30.16,30.23,30.15,30.18,41800.0,21.4204,21.4701,21.4133,21.4346,41800.0
2010-06-10 10:50:00,30.19,30.3,30.17,30.28,81700.0,21.4417,21.5198,21.4275,21.5056,81700.0
2010-06-10 11:00:00,30.28,30.31,30.27,30.29,71800.0,21.5056,21.5269,21.4985,21.5127,71800.0
2010-06-10 11:10:00,30.28,30.37,30.28,30.36,40400.0,21.5056,21.5695,21.5056,21.5624,40400.0
2010-06-10 11:20:00,30.35,30.37,30.3,30.3,42900.0,21.5553,21.5695,21.5198,21.5198,42900.0
2010-06-10 11:30:00,30.3,30.32,30.21,30.24,90800.0,21.5198,21.534,21.4559,21.4772,90800.0
2010-06-10 11:40:00,30.23,30.23,30.16,30.2,38100.0,21.4701,21.4701,21.4204,21.4488,38100.0
2010-06-10 11:50:00,30.2,30.29,30.2,30.27,41400.0,21.4488,21.5127,21.4488,21.4985,41400.0
2010-06-10 12:00:00,30.27,30.28,30.18,30.2,37000.0,21.4985,21.5056,21.4346,21.4488,37000.0
2010-06-10 12:10:00,30.19,30.25,30.19,30.22,37700.0,21.4417,21.4843,21.4417,21.463,37700.0
2010-06-10 12:20:00,30.21,30.3,30.21,30.3,67700.0,21.4559,21.5198,21.4559,21.5198,67700.0
2010-06-10 12:30:00,30.31,30.34,30.27,30.3,44200.0,21.5269,21.5482,21.4985,21.5198,44200.0
2010-06-10 12:40:00,30.31,30.31,30.22,30.27,69500.0,21.5269,21.5269,21.463,21.4985,69500.0
2010-06-10 12:50:00,30.27,30.31,30.25,30.3,54500.0,21.4985,21.5269,21.4843,21.5198,54500.0
2010-06-10 13:00:00,30.29,30.3,30.23,30.29,73800.0,21.5127,21.5198,21.4701,21.5127,73800.0
2010-06-10 13:10:00,30.28,30.33,30.23,30.25,54600.0,21.5056,21.5411,21.4701,21.4843,54600.0
2010-06-10 13:20:00,30.25,30.35,30.25,30.31,49300.0,21.4843,21.5553,21.4843,21.5269,49300.0
2010-06-10 13:30:00,30.31,30.34,30.29,30.31,70200.0,21.5269,21.5482,21.5127,21.5269,70200.0
2010-06-10 13:40:00,30.31,30.38,30.28,30.36,36200.0,21.5269,21.5767,21.5056,21.5624,36200.0
2010-06-10 13:50:00,30.37,30.4,30.36,30.38,46900.0,21.5695,21.5909,21.5624,21.5767,46900.0
2010-06-10 14:00:00,30.38,30.38,30.27,30.29,31800.0,21.5767,21.5767,21.4985,21.5127,31800.0
2010-06-10 14:10:00,30.29,30.36,30.29,30.34,44500.0,21.5127,21.5624,21.5127,21.5482,44500.0
2010-06-10 14:20:00,30.34,30.38,30.33,30.35,44200.0,21.5482,21.5767,21.5411,21.5553,44200.0
2010-06-10 14:30:00,30.36,30.45,30.35,30.43,82600.0,21.5624,21.6264,21.5553,21.6122,82600.0
2010-06-10 14:40:00,30.42,30.5,30.42,30.49,61800.0,21.6051,21.6619,21.6051,21.6548,61800.0
2010-06-10 14:50:00,30.5,30.5,30.39,30.43,82500.0,21.6619,21.6619,21.5838,21.6122,82500.0
2010-06-10 15:00:00,30.43,30.49,30.41,30.48,51200.0,21.6122,21.6548,21.598,21.6477,51200.0
2010-06-10 15:10:00,30.47,30.5,30.42,30.5,74400.0,21.6406,21.6619,21.6051,21.6619,74400.0
2010-06-10 15:20:00,30.5,30.54,30.49,30.49,80000.0,21.6619,21.6903,21.6548,21.6548,80000.0
2010-06-10 15:30:00,30.49,30.51,30.46,30.47,95500.0,21.6548,21.669,21.6335,21.6406,95500.0
2010-06-10 15:40:00,30.47,30.58,30.46,30.57,144700.0,21.6406,21.7187,21.6335,21.7116,144700.0
2010-06-10 15:50:00,30.58,30.67,30.55,30.64,278800.0,21.7187,21.7826,21.6974,21.7613,278800.0
2010-06-11 09:30:00,30.33,30.53,30.21,30.46,43900.0,21.5411,21.6832,21.4559,21.6335,43900.0
2010-06-11 09:40:00,30.47,30.52,30.41,30.44,45200.0,21.6406,21.6761,21.598,21.6193,45200.0
2010-06-11 09:50:00,30.44,30.5,30.39,30.44,69700.0,21.6193,21.6619,21.5838,21.6193,69700.0
2010-06-11 10:00:00,30.44,30.63,30.38,30.61,59800.0,21.6193,21.7542,21.5767,21.74,59800.0
2010-06-11 10:10:00,30.61,30.66,30.5,30.52,37800.0,21.74,21.7755,21.6619,21.6761,37800.0
2010-06-11 10:20:00,30.51,30.56,30.5,30.55,50500.0,21.669,21.7045,21.6619,21.6974,50500.0
2010-06-11 10:30:00,30.56,30.63,30.56,30.6,51300.0,21.7045,21.7542,21.7045,21.7329,51300.0
2010-06-11 10:40:00,30.62,30.66,30.58,30.65,43700.0,21.7471,21.7755,21.7187,21.7684,43700.0
2010-06-11 10:50:00,30.66,30.66,30.53,30.54,51900.0,21.7755,21.7755,21.6832,21.6903,51900.0
2010-06-11 11:00:00,30.54,30.55,30.44,30.47,46000.0,21.6903,21.6974,21.6193,21.6406,46000.0
2010-06-11 11:10:00,30.48,30.54,30.45,30.5,53800.0,21.6477,21.6903,21.6264,21.6619,53800.0
2010-06-11 11:20:00,30.5,30.57,30.48,30.54,43700.0,21.6619,21.7116,21.6477,21.6903,43700.0
2010-06-11 11:30:00,30.54,30.57,30.52,30.53,41600.0,21.6903,21.7116,21.6761,21.6832,41600.0
2010-06-11 11:40:00,30.53,30.53,30.46,30.48,24400.0,21.6832,21.6832,21.6335,21.6477,24400.0
2010-06-11 11:50:00,30.48,30.56,30.48,30.53,34000.0,21.6477,21.7045,21.6477,21.6832,34000.0
2010-06-11 12:00:00,30.53,30.55,30.51,30.54,24900.0,21.6832,21.6974,21.669,21.6903,24900.0
2010-06-11 12:10:00,30.53,30.55,30.49,30.51,37000.0,21.6832,21.6974,21.6548,21.669,37000.0
2010-06-11 12:20:00,30.51,30.51,30.45,30.48,33500.0,21.669,21.669,21.6264,21.6477,33500.0
2010-06-11 12:30:00,30.47,30.47,30.42,30.43,22800.0,21.6406,21.6406,21.6051,21.6122,22800.0
2010-06-11 12:40:00,30.43,30.52,30.43,30.5,26500.0,21.6122,21.6761,21.6122,21.6619,26500.0
2010-06-11 12:50:00,30.5,30.51,30.44,30.45,26000.0,21.6619,21.669,21.6193,21.6264,26000.0
2010-06-11 13:00:00,30.45,30.55,30.45,30.52,21700.0,21.6264,21.6974,21.6264,21.6761,21700.0
2010-06-11 13:10:00,30.51,30.52,30.48,30.49,13000.0,21.669,21.6761,21.6477,21.6548,13000.0
2010-06-11 13:20:00,30.49,30.53,30.47,30.5,26900.0,21.6548,21.6832,21.6406,21.6619,26900.0
2010-06-11 13:30:00,30.51,30.52,30.47,30.48,48800.0,21.669,21.6761,21.6406,21.6477,48800.0
2010-06-11 13:40:00,30.48,30.48,30.41,30.41,34200.0,21.6477,21.6477,21.598,21.598,34200.0
2010-06-11 13:50:00,30.41,30.41,30.37,30.38,40800.0,21.598,21.598,21.5695,21.5767,40800.0
2010-06-11 14:00:00,30.39,30.44,30.37,30.41,40400.0,21.5838,21.6193,21.5695,21.598,40400.0
2010-06-11 14:10:00,30.41,30.44,30.34,30.34,35300.0,21.598,21.6193,21.5482,21.5482,35300.0
2010-06-11 14:20:00,30.34,30.36,30.32,30.34,23300.0,21.5482,21.5624,21.534,21.5482,23300.0
2010-06-11 14:30:00,30.35,30.39,30.34,30.38,41100.0,21.5553,21.5838,21.5482,21.5767,41100.0
2010-06-11 14:40:00,30.37,30.45,30.32,30.43,35000.0,21.5695,21.6264,21.534,21.6122,35000.0
2010-06-11 14:50:00,30.43,30.46,30.41,30.43,36000.0,21.6122,21.6335,21.598,21.6122,36000.0
2010-06-11 15:00:00,30.43,30.46,30.41,30.41,31700.0,21.6122,21.6335,21.598,21.598,31700.0
2010-06-11 15:10:00,30.41,30.44,30.38,30.43,52700.0,21.598,21.6193,21.5767,21.6122,52700.0
2010-06-11 15:20:00,30.42,30.51,30.41,30.5,59400.0,21.6051,21.669,21.598,21.6619,59400.0
2010-06-11 15:30:00,30.49,30.55,30.47,30.55,100700.0,21.6548,21.6974,21.6406,21.6974,100700.0
2010-06-11 15:40:00,30.54,30.6,30.52,30.59,216600.0,21.6903,21.7329,21.6761,21.7258,216600.0
2010-06-11 15:50:00,30.58,30.66,30.56,30.65,253600.0,21.7187,21.7755,21.7045,21.7684,253600.0
2010-06-14 09:30:00,30.71,30.95,30.71,30.88,59700.0,21.811,21.9815,21.811,21.9318,59700.0
2010-06-14 09:40:00,30.89,30.95,30.83,30.87,45300.0,21.9389,21.9815,21.8963,21.9247,45300.0
2010-06-14 09:50:00,30.88,30.92,30.84,30.88,23300.0,21.9318,21.9602,21.9034,21.9318,23300.0
2010-06-14 10:00:00,30.88,30.88,30.77,30.8,68300.0,21.9318,21.9318,21.8536,21.8749,68300.0
2010-06-14 10:10:00,30.8,30.95,30.8,30.95,45900.0,21.8749,21.9815,21.8749,21.9815,45900.0
2010-06-14 10:20:00,30.94,30.96,30.92,30.96,38100.0,21.9744,21.9886,21.9602,21.9886,38100.0
2010-06-14 10:30:00,30.96,30.96,30.87,30.88,35800.0,21.9886,21.9886,21.9247,21.9318,35800.0
2010-06-14 10:40:00,30.88,30.99,30.88,30.98,145200.0,21.9318,22.0099,21.9318,22.0028,145200.0
2010-06-14 10:50:00,30.98,31.0,30.97,30.99,92700.0,22.0028,22.017,21.9957,22.0099,92700.0
2010-06-14 11:00:00,30.98,31.03,30.98,31.02,52400.0,22.0028,22.0383,22.0028,22.0312,52400.0
2010-06-14 11:10:00,31.03,31.06,31.01,31.05,53600.0,22.0383,22.0596,22.0241,22.0525,53600.0
2010-06-14 11:20:00,31.05,31.09,31.04,31.05,40200.0,22.0525,22.0809,22.0454,22.0525,40200.0
2010-06-14 11:30:00,31.05,31.06,31.01,31.02,28200.0,22.0525,22.0596,22.0241,22.0312,28200.0
2010-06-14 11:40:00,31.02,31.03,30.98,30.99,44700.0,22.0312,22.0383,22.0028,22.0099,44700.0
2010-06-14 11:50:00,31.0,31.01,30.94,30.97,67500.0,22.017,22.0241,21.9744,21.9957,67500.0
2010-06-14 12:00:00,30.97,31.04,30.96,31.01,33600.0,21.9957,22.0454,21.9886,22.0241,33600.0
2010-06-14 12:10:00,31.01,31.02,30.96,30.97,52900.0,22.0241,22.0312,21.9886,21.9957,52900.0
2010-06-14 12:20:00,30.97,30.97,30.89,30.95,63700.0,21.9957,21.9957,21.9389,21.9815,63700.0
2010-06-14 12:30:00,30.95,30.99,30.92,30.92,34000.0,21.9815,22.0099,21.9602,21.9602,34000.0
2010-06-14 12:40:00,30.92,30.93,30.9,30.9,58800.0,21.9602,21.9673,21.946,21.946,58800.0
2010-06-14 12:50:00,30.91,30.92,30.87,30.9,34600.0,21.9531,21.9602,21.9247,21.946,34600.0
2010-06-14 13:00:00,30.9,30.97,30.9,30.94,58700.0,21.946,21.9957,21.946,21.9744,58700.0
2010-06-14 13:10:00,30.94,30.99,30.93,30.97,51200.0,21.9744,22.0099,21.9673,21.9957,51200.0
2010-06-14 13:20:00,30.98,31.0,30.93,30.94,37200.0,22.0028,22.017,21.9673,21.9744,37200.0
2010-06-14 13:30:00,30.95,31.0,30.95,31.0,27300.0,21.9815,22.017,21.9815,22.017,27300.0
2010-06-14 13:40:00,31.0,31.02,30.97,30.97,33900.0,22.017,22.0312,21.9957,21.9957,33900.0
2010-06-14 13:50:00,30.97,30.97,30.88,30.88,31600.0,21.9957,21.9957,21.9318,21.9318,31600.0
2010-06-14 14:00:00,30.89,30.92,30.85,30.86,77300.0,21.9389,21.9602,21.9105,21.9176,77300.0
2010-06-14 14:10:00,30.86,30.89,30.82,30.84,69800.0,21.9176,21.9389,21.8892,21.9034,69800.0
2010-06-14 14:20:00,30.84,30.89,30.8,30.89,65200.0,21.9034,21.9389,21.8749,21.9389,65200.0
2010-06-14 14:30:00,30.89,30.89,30.84,30.86,66900.0,21.9389,21.9389,21.9034,21.9176,66900.0
2010-06-14 14:40:00,30.85,30.9,30.83,30.9,63300.0,21.9105,21.946,21.8963,21.946,63300.0
2010-06-14 14:50:00,30.89,30.94,30.87,30.88,53300.0,21.9389,21.9744,21.9247,21.9318,53300.0
2010-06-14 15:00:00,30.88,30.9,30.83,30.89,67100.0,21.9318,21.946,21.8963,21.9389,67100.0
2010-06-14 15:10:00,30.9,30.95,30.88,30.93,39400.0,21.946,21.9815,21.9318,21.9673,39400.0
2010-06-14 15:20:00,30.93,30.93,30.86,30.9,63100.0,21.9673,21.9673,21.9176,21.946,63100.0
2010-06-14 15:30:00,30.9,30.91,30.8,30.83,84700.0,21.946,21.9531,21.8749,21.8963,84700.0
2010-06-14 15:40:00,30.82,30.87,30.8,30.83,173300.0,21.8892,21.9247,21.8749,21.8963,173300.0
2010-06-14 15:50:00,30.83,30.86,30.74,30.83,339700.0,21.8963,21.9176,21.8323,21.8963,339700.0
2010-06-15 09:30:00,31.2,31.2,30.93,30.99,54200.0,22.159,22.159,21.9673,22.0099,54200.0
2010-06-15 09:40:00,30.99,31.07,30.99,31.03,47500.0,22.0099,22.0667,22.0099,22.0383,47500.0
2010-06-15 09:50:00,31.03,31.05,30.99,31.01,69500.0,22.0383,22.0525,22.0099,22.0241,69500.0
2010-06-15 10:00:00,31.0,31.0,30.89,30.93,120500.0,22.017,22.017,21.9389,21.9673,120500.0
2010-06-15 10:10:00,30.93,30.95,30.86,30.9,59000.0,21.9673,21.9815,21.9176,21.946,59000.0
2010-06-15 10:20:00,30.91,31.06,30.89,31.04,36600.0,21.9531,22.0596,21.9389,22.0454,36600.0
2010-06-15 10:30:00,31.05,31.06,31.0,31.01,55300.0,22.0525,22.0596,22.017,22.0241,55300.0
2010-06-15 10:40:00,31.0,31.15,31.0,31.15,49900.0,22.017,22.1235,22.017,22.1235,49900.0
2010-06-15 10:50:00,31.15,31.15,31.12,31.13,36700.0,22.1235,22.1235,22.1022,22.1093,36700.0
2010-06-15 11:00:00,31.13,31.18,31.12,31.12,31900.0,22.1093,22.1448,22.1022,22.1022,31900.0
2010-06-15 11:10:00,31.12,31.16,31.12,31.15,27900.0,22.1022,22.1306,22.1022,22.1235,27900.0
2010-06-15 11:20:00,31.15,31.19,31.14,31.17,28300.0,22.1235,22.1519,22.1164,22.1377,28300.0
2010-06-15 11:30:00,31.17,31.18,31.16,31.17,19400.0,22.1377,22.1448,22.1306,22.1377,19400.0
2010-06-15 11:40:00,31.18,31.22,31.18,31.2,41200.0,22.1448,22.1732,22.1448,22.159,41200.0
2010-06-15 11:50:00,31.21,31.25,31.18,31.2,85600.0,22.1661,22.1945,22.1448,22.159,85600.0
2010-06-15 12:00:00,31.2,31.24,31.2,31.21,62900.0,22.159,22.1874,22.159,22.1661,62900.0
2010-06-15 12:10:00,31.21,31.22,31.18,31.18,37100.0,22.1661,22.1732,22.1448,22.1448,37100.0
2010-06-15 12:20:00,31.18,31.2,31.11,31.11,56600.0,22.1448,22.159,22.0951,22.0951,56600.0
2010-06-15 12:30:00,31.11,31.12,31.09,31.09,40700.0,22.0951,22.1022,22.0809,22.0809,40700.0
2010-06-15 12:40:00,31.09,31.09,31.06,31.08,46300.0,22.0809,22.0809,22.0596,22.0738,46300.0
2010-06-15 12:50:00,31.07,31.09,31.06,31.06,36200.0,22.0667,22.0809,22.0596,22.0596,36200.0
2010-06-15 13:00:00,31.07,31.07,31.0,31.0,76500.0,22.0667,22.0667,22.017,22.017,76500.0
2010-06-15 13:10:00,31.01,31.09,31.0,31.09,99900.0,22.0241,22.0809,22.017,22.0809,99900.0
2010-06-15 13:20:00,31.09,31.16,31.07,31.16,32100.0,22.0809,22.1306,22.0667,22.1306,32100.0
2010-06-15 13:30:00,31.16,31.2,31.14,31.2,26400.0,22.1306,22.159,22.1164,22.159,26400.0
2010-06-15 13:40:00,31.19,31.2,31.1,31.13,98500.0,22.1519,22.159,22.088,22.1093,98500.0
2010-06-15 13:50:00,31.12,31.13,31.07,31.1,44100.0,22.1022,22.1093,22.0667,22.088,44100.0
2010-06-15 14:00:00,31.1,31.12,31.09,31.12,43900.0,22.088,22.1022,22.0809,22.1022,43900.0
2010-06-15 14:10:00,31.12,31.18,31.1,31.18,48600.0,22.1022,22.1448,22.088,22.1448,48600.0
2010-06-15 14:20:00,31.18,31.22,31.18,31.21,51000.0,22.1448,22.1732,22.1448,22.1661,51000.0
2010-06-15 14:30:00,31.21,31.22,31.19,31.19,42500.0,22.1661,22.1732,22.1519,22.1519,42500.0
2010-06-15 14:40:00,31.2,31.23,31.18,31.19,108700.0,22.159,22.1803,22.1448,22.1519,108700.0
2010-06-15 14:50:00,31.19,31.21,31.17,31.18,59100.0,22.1519,22.1661,22.1377,22.1448,59100.0
2010-06-15 15:00:00,31.18,31.18,31.14,31.16,94900.0,22.1448,22.1448,22.1164,22.1306,94900.0
2010-06-15 15:10:00,31.15,31.18,31.13,31.17,88000.0,22.1235,22.1448,22.1093,22.1377,88000.0
2010-06-15 15:20:00,31.18,31.21,31.13,31.17,146200.0,22.1448,22.1661,22.1093,22.1377,146200.0
2010-06-15 15:30:00,31.17,31.29,31.15,31.28,167200.0,22.1377,22.223,22.1235,22.2159,167200.0
2010-06-15 15:40:00,31.27,31.28,31.2,31.25,172100.0,22.2088,22.2159,22.159,22.1945,172100.0
2010-06-15 15:50:00,31.24,31.31,31.24,31.29,263800.0,22.1874,22.2372,22.1874,22.223,263800.0
2010-06-16 09:30:00,31.15,31.28,31.12,31.18,48800.0,22.1235,22.2159,22.1022,22.1448,48800.0
2010-06-16 09:40:00,31.19,31.2,31.12,31.15,54300.0,22.1519,22.159,22.1022,22.1235,54300.0
2010-06-16 09:50:00,31.15,31.16,31.03,31.06,59700.0,22.1235,22.1306,22.0383,22.0596,59700.0
2010-06-16 10:00:00,31.06,31.17,31.06,31.16,60100.0,22.0596,22.1377,22.0596,22.1306,60100.0
2010-06-16 10:10:00,31.15,31.18,31.12,31.18,33400.0,22.1235,22.1448,22.1022,22.1448,33400.0
2010-06-16 10:20:00,31.17,31.19,31.13,31.14,33100.0,22.1377,22.1519,22.1093,22.1164,33100.0
2010-06-16 10:30:00,31.14,31.21,31.13,31.15,47000.0,22.1164,22.1661,22.1093,22.1235,47000.0
2010-06-16 10:40:00,31.16,31.18,31.15,31.17,25000.0,22.1306,22.1448,22.1235,22.1377,25000.0
2010-06-16 10:50:00,31.17,31.19,31.13,31.17,82000.0,22.1377,22.1519,22.1093,22.1377,82000.0
2010-06-16 11:00:00,31.16,31.19,31.14,31.19,55100.0,22.1306,22.1519,22.1164,22.1519,55100.0
2010-06-16 11:10:00,31.19,31.21,31.18,31.21,42300.0,22.1519,22.1661,22.1448,22.1661,42300.0
2010-06-16 11:20:00,31.21,31.25,31.16,31.21,49300.0,22.1661,22.1945,22.1306,22.1661,49300.0
2010-06-16 11:30:00,31.21,31.23,31.17,31.2,53200.0,22.1661,22.1803,22.1377,22.159,53200.0
2010-06-16 11:40:00,31.19,31.21,31.13,31.15,66200.0,22.1519,22.1661,22.1093,22.1235,66200.0
2010-06-16 11:50:00,31.14,31.18,31.13,31.16,42800.0,22.1164,22.1448,22.1093,22.1306,42800.0
2010-06-16 12:00:00,31.17,31.29,31.16,31.27,65800.0,22.1377,22.223,22.1306,22.2088,65800.0
2010-06-16 12:10:00,31.26,31.28,31.25,31.27,20900.0,22.2016,22.2159,22.1945,22.2088,20900.0
2010-06-16 12:20:00,31.27,31.29,31.27,31.28,28400.0,22.2088,22.223,22.2088,22.2159,28400.0
2010-06-16 12:30:00,31.28,31.28,31.22,31.23,24400.0,22.2159,22.2159,22.1732,22.1803,24400.0
2010-06-16 12:40:00,31.23,31.23,31.17,31.17,18200.0,22.1803,22.1803,22.1377,22.1377,18200.0
2010-06-16 12:50:00,31.18,31.21,31.15,31.19,32200.0,22.1448,22.1661,22.1235,22.1519,32200.0
2010-06-16 13:00:00,31.19,31.23,31.19,31.22,24900.0,22.1519,22.1803,22.1519,22.1732,24900.0
2010-06-16 13:10:00,31.21,31.23,31.19,31.22,21500.0,22.1661,22.1803,22.1519,22.1732,21500.0
2010-06-16 13:20:00,31.22,31.28,31.22,31.28,14400.0,22.1732,22.2159,22.1732,22.2159,14400.0
2010-06-16 13:30:00,31.28,31.28,31.23,31.24,25500.0,22.2159,22.2159,22.1803,22.1874,25500.0
2010-06-16 13:40:00,31.24,31.27,31.22,31.26,25700.0,22.1874,22.2088,22.1732,22.2016,25700.0
2010-06-16 13:50:00,31.27,31.3,31.25,31.27,39900.0,22.2088,22.2301,22.1945,22.2088,39900.0
2010-06-16 14:00:00,31.27,31.36,31.27,31.35,22600.0,22.2088,22.2727,22.2088,22.2656,22600.0
2010-06-16 14:10:00,31.36,31.36,31.31,31.32,25700.0,22.2727,22.2727,22.2372,22.2443,25700.0
2010-06-16 14:20:00,31.31,31.33,31.28,31.29,34400.0,22.2372,22.2514,22.2159,22.223,34400.0
2010-06-16 14:30:00,31.3,31.34,31.28,31.28,32700.0,22.2301,22.2585,22.2159,22.2159,32700.0
2010-06-16 14:40:00,31.28,31.34,31.26,31.33,36300.0,22.2159,22.2585,22.2016,22.2514,36300.0
2010-06-16 14:50:00,31.35,31.35,31.27,31.29,59500.0,22.2656,22.2656,22.2088,22.223,59500.0
2010-06-16 15:00:00,31.29,31.32,31.26,31.29,62700.0,22.223,22.2443,22.2016,22.223,62700.0
2010-06-16 15:10:00,31.28,31.32,31.26,31.28,119400.0,22.2159,22.2443,22.2016,22.2159,119400.0
2010-06-16 15:20:00,31.27,31.31,31.22,31.25,197300.0,22.2088,22.2372,22.1732,22.1945,197300.0
2010-06-16 15:30:00,31.25,31.31,31.22,31.31,143000.0,22.1945,22.2372,22.1732,22.2372,143000.0
2010-06-16 15:40:00,31.3,31.35,31.25,31.32,151300.0,22.2301,22.2656,22.1945,22.2443,151300.0
2010-06-16 15:50:00,31.31,31.33,31.28,31.29,176000.0,22.2372,22.2514,22.2159,22.223,176000.0
2010-06-17 09:30:00,31.39,31.4,31.35,31.37,32400.0,22.294,22.3011,22.2656,22.2798,32400.0
2010-06-17 09:40:00,31.36,31.4,31.32,31.36,43500.0,22.2727,22.3011,22.2443,22.2727,43500.0
2010-06-17 09:50:00,31.36,31.4,31.36,31.39,25900.0,22.2727,22.3011,22.2727,22.294,25900.0
2010-06-17 10:00:00,31.39,31.4,31.26,31.36,94300.0,22.294,22.3011,22.2016,22.2727,94300.0
2010-06-17 10:10:00,31.36,31.39,31.24,31.25,42100.0,22.2727,22.294,22.1874,22.1945,42100.0
2010-06-17 10:20:00,31.25,31.27,31.2,31.26,42200.0,22.1945,22.2088,22.159,22.2016,42200.0
2010-06-17 10:30:00,31.25,31.27,31.2,31.2,43700.0,22.1945,22.2088,22.159,22.159,43700.0
2010-06-17 10:40:00,31.2,31.25,31.11,31.13,60400.0,22.159,22.1945,22.0951,22.1093,60400.0
2010-06-17 10:50:00,31.13,31.14,31.06,31.06,69600.0,22.1093,22.1164,22.0596,22.0596,69600.0
2010-06-17 11:00:00,31.06,31.08,31.02,31.07,87200.0,22.0596,22.0738,22.0312,22.0667,87200.0
2010-06-17 11:10:00,31.06,31.15,31.06,31.15,54100.0,22.0596,22.1235,22.0596,22.1235,54100.0
2010-06-17 11:20:00,31.15,31.18,31.14,31.16,43000.0,22.1235,22.1448,22.1164,22.1306,43000.0
2010-06-17 11:30:00,31.16,31.18,31.14,31.16,31800.0,22.1306,22.1448,22.1164,22.1306,31800.0
2010-06-17 11:40:00,31.16,31.22,31.15,31.2,30400.0,22.1306,22.1732,22.1235,22.159,30400.0
2010-06-17 11:50:00,31.21,31.24,31.18,31.22,18500.0,22.1661,22.1874,22.1448,22.1732,18500.0
2010-06-17 12:00:00,31.22,31.23,31.16,31.16,43000.0,22.1732,22.1803,22.1306,22.1306,43000.0
2010-06-17 12:10:00,31.16,31.17,31.16,31.17,11300.0,22.1306,22.1377,22.1306,22.1377,11300.0
2010-06-17 12:20:00,31.16,31.23,31.15,31.17,37400.0,22.1306,22.1803,22.1235,22.1377,37400.0
2010-06-17 12:30:00,31.17,31.19,31.15,31.15,35900.0,22.1377,22.1519,22.1235,22.1235,35900.0
2010-06-17 12:40:00,31.15,31.15,31.1,31.13,41500.0,22.1235,22.1235,22.088,22.1093,41500.0
2010-06-17 12:50:00,31.13,31.17,31.13,31.15,16300.0,22.1093,22.1377,22.1093,22.1235,16300.0
2010-06-17 13:00:00,31.15,31.15,31.11,31.14,48700.0,22.1235,22.1235,22.0951,22.1164,48700.0
2010-06-17 13:10:00,31.14,31.24,31.13,31.22,122300.0,22.1164,22.1874,22.1093,22.1732,122300.0
2010-06-17 13:20:00,31.23,31.25,31.16,31.18,76200.0,22.1803,22.1945,22.1306,22.1448,76200.0
2010-06-17 13:30:00,31.19,31.29,31.18,31.28,120700.0,22.1519,22.223,22.1448,22.2159,120700.0
2010-06-17 13:40:00,31.28,31.3,31.27,31.29,15100.0,22.2159,22.2301,22.2088,22.223,15100.0
2010-06-17 13:50:00,31.29,31.38,31.29,31.38,23700.0,22.223,22.2869,22.223,22.2869,23700.0
2010-06-17 14:00:00,31.38,31.38,31.35,31.35,27300.0,22.2869,22.2869,22.2656,22.2656,27300.0
2010-06-17 14:10:00,31.36,31.36,31.3,31.31,30500.0,22.2727,22.2727,22.2301,22.2372,30500.0
2010-06-17 14:20:00,31.31,31.32,31.27,31.28,23000.0,22.2372,22.2443,22.2088,22.2159,23000.0
2010-06-17 14:30:00,31.27,31.33,31.24,31.32,72500.0,22.2088,22.2514,22.1874,22.2443,72500.0
2010-06-17 14:40:00,31.31,31.33,31.25,31.28,74200.0,22.2372,22.2514,22.1945,22.2159,74200.0
2010-06-17 14:50:00,31.28,31.33,31.26,31.33,52800.0,22.2159,22.2514,22.2016,22.2514,52800.0
2010-06-17 15:00:00,31.33,31.34,31.24,31.26,48300.0,22.2514,22.2585,22.1874,22.2016,48300.0
2010-06-17 15:10:00,31.26,31.3,31.22,31.26,46500.0,22.2016,22.2301,22.1732,22.2016,46500.0
2010-06-17 15:20:00,31.26,31.3,31.25,31.27,56100.0,22.2016,22.2301,22.1945,22.2088,56100.0
2010-06-17 15:30:00,31.27,31.4,31.26,31.4,109300.0,22.2088,22.3011,22.2016,22.3011,109300.0
2010-06-17 15:40:00,31.39,31.47,31.38,31.47,193400.0,22.294,22.3508,22.2869,22.3508,193400.0
2010-06-17 15:50:00,31.47,31.54,31.46,31.53,220200.0,22.3508,22.4005,22.3437,22.3934,220200.0
2010-06-18 09:30:00,31.56,31.74,31.55,31.7,455400.0,22.4147,22.5426,22.4076,22.5141,455400.0
2010-06-18 09:40:00,31.7,31.71,31.63,31.65,14700.0,22.5141,22.5213,22.4644,22.4786,14700.0
2010-06-18 09:50:00,31.64,31.65,31.5,31.5,33900.0,22.4715,22.4786,22.3721,22.3721,33900.0
2010-06-18 10:00:00,31.51,31.66,31.5,31.64,47400.0,22.3792,22.4857,22.3721,22.4715,47400.0
2010-06-18 10:10:00,31.64,31.69,31.58,31.61,34400.0,22.4715,22.507,22.4289,22.4502,34400.0
2010-06-18 10:20:00,31.61,31.64,31.55,31.61,40200.0,22.4502,22.4715,22.4076,22.4502,40200.0
2010-06-18 10:30:00,31.61,31.67,31.6,31.62,40000.0,22.4502,22.4928,22.4431,22.4573,40000.0
2010-06-18 10:40:00,31.62,31.63,31.57,31.59,39100.0,22.4573,22.4644,22.4218,22.436,39100.0
2010-06-18 10:50:00,31.58,31.64,31.58,31.63,34200.0,22.4289,22.4715,22.4289,22.4644,34200.0
2010-06-18 11:00:00,31.63,31.65,31.61,31.62,29400.0,22.4644,22.4786,22.4502,22.4573,29400.0
2010-06-18 11:10:00,31.63,31.64,31.57,31.58,33800.0,22.4644,22.4715,22.4218,22.4289,33800.0
2010-06-18 11:20:00,31.59,31.59,31.51,31.53,43500.0,22.436,22.436,22.3792,22.3934,43500.0
2010-06-18 11:30:00,31.52,31.55,31.51,31.52,34000.0,22.3863,22.4076,22.3792,22.3863,34000.0
2010-06-18 11:40:00,31.52,31.52,31.44,31.47,41700.0,22.3863,22.3863,22.3295,22.3508,41700.0
2010-06-18 11:50:00,31.47,31.49,31.46,31.46,27200.0,22.3508,22.365,22.3437,22.3437,27200.0
2010-06-18 12:00:00,31.47,31.53,31.47,31.52,22800.0,22.3508,22.3934,22.3508,22.3863,22800.0
2010-06-18 12:10:00,31.52,31.53,31.5,31.5,17100.0,22.3863,22.3934,22.3721,22.3721,17100.0
2010-06-18 12:20:00,31.5,31.5,31.42,31.43,36000.0,22.3721,22.3721,22.3153,22.3224,36000.0
2010-06-18 12:30:00,31.44,31.44,31.36,31.38,37900.0,22.3295,22.3295,22.2727,22.2869,37900.0
2010-06-18 12:40:00,31.38,31.41,31.35,31.37,26600.0,22.2869,22.3082,22.2656,22.2798,26600.0
2010-06-18 12:50:00,31.38,31.43,31.37,31.41,37800.0,22.2869,22.3224,22.2798,22.3082,37800.0
2010-06-18 13:00:00,31.41,31.48,31.38,31.47,41100.0,22.3082,22.3579,22.2869,22.3508,41100.0
2010-06-18 13:10:00,31.47,31.6,31.47,31.6,69000.0,22.3508,22.4431,22.3508,22.4431,69000.0
2010-06-18 13:20:00,31.6,31.66,31.58,31.62,73600.0,22.4431,22.4857,22.4289,22.4573,73600.0
2010-06-18 13:30:00,31.61,31.61,31.57,31.61,23000.0,22.4502,22.4502,22.4218,22.4502,23000.0
2010-06-18 13:40:00,31.62,31.62,31.52,31.54,59500.0,22.4573,22.4573,22.3863,22.4005,59500.0
2010-06-18 13:50:00,31.55,31.57,31.52,31.55,38400.0,22.4076,22.4218,22.3863,22.4076,38400.0
2010-06-18 14:00:00,31.54,31.56,31.53,31.55,18300.0,22.4005,22.4147,22.3934,22.4076,18300.0
2010-06-18 14:10:00,31.55,31.56,31.53,31.53,53700.0,22.4076,22.4147,22.3934,22.3934,53700.0
2010-06-18 14:20:00,31.53,31.54,31.49,31.54,31500.0,22.3934,22.4005,22.365,22.4005,31500.0
2010-06-18 14:30:00,31.54,31.56,31.52,31.56,48300.0,22.4005,22.4147,22.3863,22.4147,48300.0
2010-06-18 14:40:00,31.56,31.56,31.52,31.54,41500.0,22.4147,22.4147,22.3863,22.4005,41500.0
2010-06-18 14:50:00,31.53,31.58,31.51,31.55,30000.0,22.3934,22.4289,22.3792,22.4076,30000.0
2010-06-18 15:00:00,31.55,31.57,31.54,31.55,42000.0,22.4076,22.4218,22.4005,22.4076,42000.0
2010-06-18 15:10:00,31.55,31.57,31.53,31.54,40300.0,22.4076,22.4218,22.3934,22.4005,40300.0
2010-06-18 15:20:00,31.54,31.58,31.53,31.57,31200.0,22.4005,22.4289,22.3934,22.4218,31200.0
2010-06-18 15:30:00,31.56,31.57,31.54,31.57,80900.0,22.4147,22.4218,22.4005,22.4218,80900.0
2010-06-18 15:40:00,31.57,31.57,31.5,31.51,155100.0,22.4218,22.4218,22.3721,22.3792,155100.0
2010-06-18 15:50:00,31.51,31.54,31.5,31.53,186300.0,22.3792,22.4005,22.3721,22.3934,186300.0
2010-06-21 09:30:00,31.75,31.92,31.6,31.69,84900.0,22.5497,22.6704,22.4431,22.507,84900.0
2010-06-21 09:40:00,31.67,31.76,31.67,31.74,46500.0,22.4928,22.5568,22.4928,22.5426,46500.0
2010-06-21 09:50:00,31.73,31.79,31.69,31.77,64600.0,22.5355,22.5781,22.507,22.5639,64600.0
2010-06-21 10:00:00,31.77,31.8,31.71,31.71,66600.0,22.5639,22.5852,22.5213,22.5213,66600.0
2010-06-21 10:10:00,31.71,31.71,31.59,31.59,78000.0,22.5213,22.5213,22.436,22.436,78000.0
2010-06-21 10:20:00,31.59,31.62,31.54,31.55,67900.0,22.436,22.4573,22.4005,22.4076,67900.0
2010-06-21 10:30:00,31.55,31.59,31.54,31.56,63000.0,22.4076,22.436,22.4005,22.4147,63000.0
2010-06-21 10:40:00,31.56,31.57,31.53,31.54,49900.0,22.4147,22.4218,22.3934,22.4005,49900.0
2010-06-21 10:50:00,31.54,31.54,31.47,31.5,44300.0,22.4005,22.4005,22.3508,22.3721,44300.0
2010-06-21 11:00:00,31.51,31.54,31.5,31.51,55900.0,22.3792,22.4005,22.3721,22.3792,55900.0
2010-06-21 11:10:00,31.52,31.55,31.51,31.54,20900.0,22.3863,22.4076,22.3792,22.4005,20900.0
2010-06-21 11:20:00,31.55,31.55,31.5,31.55,31800.0,22.4076,22.4076,22.3721,22.4076,31800.0
2010-06-21 11:30:00,31.55,31.56,31.52,31.52,24100.0,22.4076,22.4147,22.3863,22.3863,24100.0
2010-06-21 11:40:00,31.53,31.53,31.48,31.48,32000.0,22.3934,22.3934,22.3579,22.3579,32000.0
2010-06-21 11:50:00,31.48,31.5,31.45,31.48,40300.0,22.3579,22.3721,22.3366,22.3579,40300.0
2010-06-21 12:00:00,31.48,31.53,31.43,31.45,38400.0,22.3579,22.3934,22.3224,22.3366,38400.0
2010-06-21 12:10:00,31.46,31.48,31.43,31.47,18100.0,22.3437,22.3579,22.3224,22.3508,18100.0
2010-06-21 12:20:00,31.47,31.48,31.44,31.48,24000.0,22.3508,22.3579,22.3295,22.3579,24000.0
2010-06-21 12:30:00,31.47,31.51,31.47,31.48,24100.0,22.3508,22.3792,22.3508,22.3579,24100.0
2010-06-21 12:40:00,31.48,31.49,31.45,31.47,37200.0,22.3579,22.365,22.3366,22.3508,37200.0
2010-06-21 12:50:00,31.47,31.47,31.42,31.47,25600.0,22.3508,22.3508,22.3153,22.3508,25600.0
2010-06-21 13:00:00,31.46,31.46,31.42,31.43,30700.0,22.3437,22.3437,22.3153,22.3224,30700.0
2010-06-21 13:10:00,31.44,31.48,31.43,31.46,16500.0,22.3295,22.3579,22.3224,22.3437,16500.0
2010-06-21 13:20:00,31.46,31.46,31.42,31.44,18100.0,22.3437,22.3437,22.3153,22.3295,18100.0
2010-06-21 13:30:00,31.44,31.49,31.42,31.44,99900.0,22.3295,22.365,22.3153,22.3295,99900.0
2010-06-21 13:40:00,31.43,31.45,31.39,31.45,20600.0,22.3224,22.3366,22.294,22.3366,20600.0
2010-06-21 13:50:00,31.46,31.5,31.45,31.47,19900.0,22.3437,22.3721,22.3366,22.3508,19900.0
2010-06-21 14:00:00,31.47,31.51,31.45,31.5,20400.0,22.3508,22.3792,22.3366,22.3721,20400.0
2010-06-21 14:10:00,31.49,31.58,31.48,31.53,29200.0,22.365,22.4289,22.3579,22.3934,29200.0
2010-06-21 14:20:00,31.53,31.55,31.49,31.5,23600.0,22.3934,22.4076,22.365,22.3721,23600.0
2010-06-21 14:30:00,31.5,31.55,31.47,31.52,41300.0,22.3721,22.4076,22.3508,22.3863,41300.0
2010-06-21 14:40:00,31.52,31.53,31.49,31.49,21000.0,22.3863,22.3934,22.365,22.365,21000.0
2010-06-21 14:50:00,31.49,31.5,31.42,31.42,26100.0,22.365,22.3721,22.3153,22.3153,26100.0
2010-06-21 15:00:00,31.41,31.42,31.35,31.36,36200.0,22.3082,22.3153,22.2656,22.2727,36200.0
2010-06-21 15:10:00,31.35,31.35,31.15,31.16,70200.0,22.2656,22.2656,22.1235,22.1306,70200.0
2010-06-21 15:20:00,31.16,31.22,31.14,31.14,45600.0,22.1306,22.1732,22.1164,22.1164,45600.0
2010-06-21 15:30:00,31.14,31.21,31.11,31.2,116900.0,22.1164,22.1661,22.0951,22.159,116900.0
2010-06-21 15:40:00,31.19,31.2,31.07,31.17,147800.0,22.1519,22.159,22.0667,22.1377,147800.0
2010-06-21 15:50:00,31.17,31.29,31.17,31.28,167700.0,22.1377,22.223,22.1377,22.2159,167700.0
2010-06-22 09:30:00,31.38,31.48,31.31,31.43,43900.0,22.2869,22.3579,22.2372,22.3224,43900.0
2010-06-22 09:40:00,31.44,31.45,31.36,31.42,38900.0,22.3295,22.3366,22.2727,22.3153,38900.0
2010-06-22 09:50:00,31.43,31.43,31.29,31.32,97100.0,22.3224,22.3224,22.223,22.2443,97100.0
2010-06-22 10:00:00,31.3,31.36,31.23,31.27,79400.0,22.2301,22.2727,22.1803,22.2088,79400.0
2010-06-22 10:10:00,31.28,31.31,31.21,31.23,33500.0,22.2159,22.2372,22.1661,22.1803,33500.0
2010-06-22 10:20:00,31.22,31.24,31.19,31.22,39700.0,22.1732,22.1874,22.1519,22.1732,39700.0
2010-06-22 10:30:00,31.23,31.24,31.14,31.22,33600.0,22.1803,22.1874,22.1164,22.1732,33600.0
2010-06-22 10:40:00,31.21,31.27,31.2,31.22,35100.0,22.1661,22.2088,22.159,22.1732,35100.0
2010-06-22 10:50:00,31.21,31.26,31.21,31.22,29600.0,22.1661,22.2016,22.1661,22.1732,29600.0
2010-06-22 11:00:00,31.21,31.24,31.15,31.2,29500.0,22.1661,22.1874,22.1235,22.159,29500.0
2010-06-22 11:10:00,31.2,31.23,31.16,31.2,68800.0,22.159,22.1803,22.1306,22.159,68800.0
2010-06-22 11:20:00,31.2,31.26,31.18,31.26,20500.0,22.159,22.2016,22.1448,22.2016,20500.0
2010-06-22 11:30:00,31.26,31.32,31.24,31.29,46700.0,22.2016,22.2443,22.1874,22.223,46700.0
2010-06-22 11:40:00,31.3,31.32,31.27,31.3,34300.0,22.2301,22.2443,22.2088,22.2301,34300.0
2010-06-22 11:50:00,31.3,31.33,31.25,31.26,22900.0,22.2301,22.2514,22.1945,22.2016,22900.0
2010-06-22 12:00:00,31.26,31.27,31.2,31.22,42600.0,22.2016,22.2088,22.159,22.1732,42600.0
2010-06-22 12:10:00,31.2,31.22,31.18,31.18,53300.0,22.159,22.1732,22.1448,22.1448,53300.0
2010-06-22 12:20:00,31.19,31.23,31.18,31.21,36400.0,22.1519,22.1803,22.1448,22.1661,36400.0
2010-06-22 12:30:00,31.21,31.22,31.16,31.17,21200.0,22.1661,22.1732,22.1306,22.1377,21200.0
2010-06-22 12:40:00,31.17,31.17,31.14,31.16,18500.0,22.1377,22.1377,22.1164,22.1306,18500.0
2010-06-22 12:50:00,31.15,31.16,31.14,31.15,13600.0,22.1235,22.1306,22.1164,22.1235,13600.0
2010-06-22 13:00:00,31.15,31.16,31.1,31.14,28900.0,22.1235,22.1306,22.088,22.1164,28900.0
2010-06-22 13:10:00,31.13,31.13,31.11,31.12,28300.0,22.1093,22.1093,22.0951,22.1022,28300.0
2010-06-22 13:20:00,31.12,31.13,31.05,31.07,29100.0,22.1022,22.1093,22.0525,22.0667,29100.0
2010-06-22 13:30:00,31.07,31.08,31.04,31.05,38000.0,22.0667,22.0738,22.0454,22.0525,38000.0
2010-06-22 13:40:00,31.04,31.09,31.03,31.07,62100.0,22.0454,22.0809,22.0383,22.0667,62100.0
2010-06-22 13:50:00,31.07,31.09,31.0,31.01,43600.0,22.0667,22.0809,22.017,22.0241,43600.0
2010-06-22 14:00:00,31.01,31.01,30.93,30.98,61200.0,22.0241,22.0241,21.9673,22.0028,61200.0
2010-06-22 14:10:00,30.97,31.06,30.97,31.02,26900.0,21.9957,22.0596,21.9957,22.0312,26900.0
2010-06-22 14:20:00,31.02,31.03,30.93,30.95,20500.0,22.0312,22.0383,21.9673,21.9815,20500.0
2010-06-22 14:30:00,30.94,30.99,30.92,30.98,27000.0,21.9744,22.0099,21.9602,22.0028,27000.0
2010-06-22 14:40:00,30.97,30.97,30.78,30.8,54800.0,21.9957,21.9957,21.8607,21.8749,54800.0
2010-06-22 14:50:00,30.8,30.83,30.72,30.74,57900.0,21.8749,21.8963,21.8181,21.8323,57900.0
2010-06-22 15:00:00,30.75,30.78,30.73,30.74,38400.0,21.8394,21.8607,21.8252,21.8323,38400.0
2010-06-22 15:10:00,30.74,30.81,30.7,30.79,40500.0,21.8323,21.882,21.8039,21.8678,40500.0
2010-06-22 15:20:00,30.8,30.82,30.68,30.68,60600.0,21.8749,21.8892,21.7897,21.7897,60600.0
2010-06-22 15:30:00,30.68,30.69,30.6,30.66,114500.0,21.7897,21.7968,21.7329,21.7755,114500.0
2010-06-22 15:40:00,30.67,30.67,30.61,30.63,163400.0,21.7826,21.7826,21.74,21.7542,163400.0
2010-06-22 15:50:00,30.64,30.64,30.56,30.62,188300.0,21.7613,21.7613,21.7045,21.7471,188300.0
2010-06-23 09:30:00,30.62,30.8,30.52,30.56,67600.0,21.7471,21.8749,21.6761,21.7045,67600.0
2010-06-23 09:40:00,30.56,30.65,30.5,30.54,57600.0,21.7045,21.7684,21.6619,21.6903,57600.0
2010-06-23 09:50:00,30.54,30.66,30.51,30.66,42600.0,21.6903,21.7755,21.669,21.7755,42600.0
2010-06-23 10:00:00,30.65,30.65,30.36,30.41,86500.0,21.7684,21.7684,21.5624,21.598,86500.0
2010-06-23 10:10:00,30.4,30.57,30.39,30.56,50600.0,21.5909,21.7116,21.5838,21.7045,50600.0
2010-06-23 10:20:00,30.56,30.56,30.49,30.51,51600.0,21.7045,21.7045,21.6548,21.669,51600.0
2010-06-23 10:30:00,30.51,30.62,30.51,30.58,43800.0,21.669,21.7471,21.669,21.7187,43800.0
2010-06-23 10:40:00,30.59,30.61,30.55,30.6,44600.0,21.7258,21.74,21.6974,21.7329,44600.0
2010-06-23 10:50:00,30.61,30.64,30.59,30.62,30100.0,21.74,21.7613,21.7258,21.7471,30100.0
2010-06-23 11:00:00,30.62,30.62,30.57,30.57,28800.0,21.7471,21.7471,21.7116,21.7116,28800.0
2010-06-23 11:10:00,30.57,30.57,30.48,30.5,26100.0,21.7116,21.7116,21.6477,21.6619,26100.0
2010-06-23 11:20:00,30.49,30.55,30.49,30.51,31500.0,21.6548,21.6974,21.6548,21.669,31500.0
2010-06-23 11:30:00,30.51,30.52,30.43,30.48,29800.0,21.669,21.6761,21.6122,21.6477,29800.0
2010-06-23 11:40:00,30.48,30.51,30.44,30.46,39800.0,21.6477,21.669,21.6193,21.6335,39800.0
2010-06-23 11:50:00,30.45,30.47,30.41,30.44,27300.0,21.6264,21.6406,21.598,21.6193,27300.0
2010-06-23 12:00:00,30.44,30.49,30.43,30.48,15500.0,21.6193,21.6548,21.6122,21.6477,15500.0
2010-06-23 12:10:00,30.48,30.49,30.39,30.43,24400.0,21.6477,21.6548,21.5838,21.6122,24400.0
2010-06-23 12:20:00,30.44,30.46,30.41,30.45,59500.0,21.6193,21.6335,21.598,21.6264,59500.0
2010-06-23 12:30:00,30.46,30.47,30.42,30.45,20300.0,21.6335,21.6406,21.6051,21.6264,20300.0
2010-06-23 12:40:00,30.45,30.48,30.44,30.48,20100.0,21.6264,21.6477,21.6193,21.6477,20100.0
2010-06-23 12:50:00,30.48,30.5,30.46,30.46,29100.0,21.6477,21.6619,21.6335,21.6335,29100.0
2010-06-23 13:00:00,30.46,30.5,30.45,30.48,30700.0,21.6335,21.6619,21.6264,21.6477,30700.0
2010-06-23 13:10:00,30.48,30.5,30.44,30.45,27400.0,21.6477,21.6619,21.6193,21.6264,27400.0
2010-06-23 13:20:00,30.45,30.5,30.45,30.49,22300.0,21.6264,21.6619,21.6264,21.6548,22300.0
2010-06-23 13:30:00,30.5,30.57,30.5,30.57,26600.0,21.6619,21.7116,21.6619,21.7116,26600.0
2010-06-23 13:40:00,30.56,30.57,30.51,30.54,29300.0,21.7045,21.7116,21.669,21.6903,29300.0
2010-06-23 13:50:00,30.55,30.61,30.54,30.6,17500.0,21.6974,21.74,21.6903,21.7329,17500.0
2010-06-23 14:00:00,30.6,30.62,30.58,30.59,16300.0,21.7329,21.7471,21.7187,21.7258,16300.0
2010-06-23 14:10:00,30.6,30.61,30.48,30.56,30400.0,21.7329,21.74,21.6477,21.7045,30400.0
2010-06-23 14:20:00,30.56,30.63,30.49,30.63,49300.0,21.7045,21.7542,21.6548,21.7542,49300.0
2010-06-23 14:30:00,30.64,30.83,30.64,30.69,52000.0,21.7613,21.8963,21.7613,21.7968,52000.0
2010-06-23 14:40:00,30.71,30.72,30.57,30.6,84900.0,21.811,21.8181,21.7116,21.7329,84900.0
2010-06-23 14:50:00,30.6,30.65,30.55,30.57,35600.0,21.7329,21.7684,21.6974,21.7116,35600.0
2010-06-23 15:00:00,30.58,30.62,30.46,30.47,39300.0,21.7187,21.7471,21.6335,21.6406,39300.0
2010-06-23 15:10:00,30.48,30.58,30.48,30.55,53100.0,21.6477,21.7187,21.6477,21.6974,53100.0
2010-06-23 15:20:00,30.55,30.66,30.55,30.64,58900.0,21.6974,21.7755,21.6974,21.7613,58900.0
2010-06-23 15:30:00,30.64,30.65,30.56,30.65,47300.0,21.7613,21.7684,21.7045,21.7684,47300.0
2010-06-23 15:40:00,30.64,30.69,30.6,30.67,115200.0,21.7613,21.7968,21.7329,21.7826,115200.0
2010-06-23 15:50:00,30.67,30.67,30.58,30.61,122000.0,21.7826,21.7826,21.7187,21.74,122000.0
2010-06-24 09:30:00,30.53,30.72,30.53,30.62,53100.0,21.6832,21.8181,21.6832,21.7471,53100.0
2010-06-24 09:40:00,30.61,30.66,30.55,30.63,49700.0,21.74,21.7755,21.6974,21.7542,49700.0
2010-06-24 09:50:00,30.62,30.62,30.5,30.55,141800.0,21.7471,21.7471,21.6619,21.6974,141800.0
2010-06-24 10:00:00,30.55,30.62,30.52,30.55,244200.0,21.6974,21.7471,21.6761,21.6974,244200.0
2010-06-24 10:10:00,30.55,30.62,30.51,30.62,40000.0,21.6974,21.7471,21.669,21.7471,40000.0
2010-06-24 10:20:00,30.62,30.76,30.61,30.67,33400.0,21.7471,21.8465,21.74,21.7826,33400.0
2010-06-24 10:30:00,30.67,30.67,30.56,30.6,79300.0,21.7826,21.7826,21.7045,21.7329,79300.0
2010-06-24 10:40:00,30.6,30.67,30.55,30.66,125700.0,21.7329,21.7826,21.6974,21.7755,125700.0
2010-06-24 10:50:00,30.66,30.66,30.52,30.53,59600.0,21.7755,21.7755,21.6761,21.6832,59600.0
2010-06-24 11:00:00,30.53,30.54,30.49,30.54,64600.0,21.6832,21.6903,21.6548,21.6903,64600.0
2010-06-24 11:10:00,30.54,30.58,30.52,30.55,24200.0,21.6903,21.7187,21.6761,21.6974,24200.0
2010-06-24 11:20:00,30.54,30.61,30.52,30.56,23200.0,21.6903,21.74,21.6761,21.7045,23200.0
2010-06-24 11:30:00,30.57,30.58,30.54,30.57,20800.0,21.7116,21.7187,21.6903,21.7116,20800.0
2010-06-24 11:40:00,30.57,30.65,30.56,30.63,46500.0,21.7116,21.7684,21.7045,21.7542,46500.0
2010-06-24 11:50:00,30.64,30.64,30.59,30.61,26000.0,21.7613,21.7613,21.7258,21.74,26000.0
2010-06-24 12:00:00,30.61,30.7,30.61,30.65,23400.0,21.74,21.8039,21.74,21.7684,23400.0
2010-06-24 12:10:00,30.65,30.65,30.6,30.62,11300.0,21.7684,21.7684,21.7329,21.7471,11300.0
2010-06-24 12:20:00,30.62,30.67,30.6,30.6,15300.0,21.7471,21.7826,21.7329,21.7329,15300.0
2010-06-24 12:30:00,30.61,30.62,30.56,30.58,27900.0,21.74,21.7471,21.7045,21.7187,27900.0
2010-06-24 12:40:00,30.59,30.6,30.53,30.56,33900.0,21.7258,21.7329,21.6832,21.7045,33900.0
2010-06-24 12:50:00,30.56,30.65,30.56,30.65,22500.0,21.7045,21.7684,21.7045,21.7684,22500.0
2010-06-24 13:00:00,30.65,30.65,30.61,30.63,33700.0,21.7684,21.7684,21.74,21.7542,33700.0
2010-06-24 13:10:00,30.63,30.72,30.63,30.72,20100.0,21.7542,21.8181,21.7542,21.8181,20100.0
2010-06-24 13:20:00,30.72,30.79,30.71,30.78,64000.0,21.8181,21.8678,21.811,21.8607,64000.0
2010-06-24 13:30:00,30.78,30.85,30.78,30.82,53700.0,21.8607,21.9105,21.8607,21.8892,53700.0
2010-06-24 13:40:00,30.81,30.82,30.75,30.77,41600.0,21.882,21.8892,21.8394,21.8536,41600.0
2010-06-24 13:50:00,30.78,30.84,30.77,30.82,23300.0,21.8607,21.9034,21.8536,21.8892,23300.0
2010-06-24 14:00:00,30.82,30.83,30.74,30.75,46300.0,21.8892,21.8963,21.8323,21.8394,46300.0
2010-06-24 14:10:00,30.76,30.76,30.7,30.71,19900.0,21.8465,21.8465,21.8039,21.811,19900.0
2010-06-24 14:20:00,30.7,30.74,30.7,30.71,31300.0,21.8039,21.8323,21.8039,21.811,31300.0
2010-06-24 14:30:00,30.7,30.71,30.62,30.63,51600.0,21.8039,21.811,21.7471,21.7542,51600.0
2010-06-24 14:40:00,30.62,30.63,30.54,30.56,40400.0,21.7471,21.7542,21.6903,21.7045,40400.0
2010-06-24 14:50:00,30.56,30.57,30.5,30.52,43300.0,21.7045,21.7116,21.6619,21.6761,43300.0
2010-06-24 15:00:00,30.52,30.58,30.5,30.5,42800.0,21.6761,21.7187,21.6619,21.6619,42800.0
2010-06-24 15:10:00,30.5,30.5,30.32,30.34,122400.0,21.6619,21.6619,21.534,21.5482,122400.0
2010-06-24 15:20:00,30.34,30.47,30.34,30.45,81000.0,21.5482,21.6406,21.5482,21.6264,81000.0
2010-06-24 15:30:00,30.45,30.45,30.39,30.41,84600.0,21.6264,21.6264,21.5838,21.598,84600.0
2010-06-24 15:40:00,30.41,30.48,30.4,30.42,100300.0,21.598,21.6477,21.5909,21.6051,100300.0
2010-06-24 15:50:00,30.42,30.43,30.29,30.33,220200.0,21.6051,21.6122,21.5127,21.5411,220200.0
2010-06-25 09:30:00,30.48,30.48,30.19,30.26,35600.0,21.6477,21.6477,21.4417,21.4914,35600.0
2010-06-25 09:40:00,30.26,30.31,30.23,30.29,22200.0,21.4914,21.5269,21.4701,21.5127,22200.0
2010-06-25 09:50:00,30.29,30.43,30.21,30.4,37200.0,21.5127,21.6122,21.4559,21.5909,37200.0
2010-06-25 10:00:00,30.41,30.5,30.4,30.46,22400.0,21.598,21.6619,21.5909,21.6335,22400.0
2010-06-25 10:10:00,30.45,30.49,30.35,30.36,18300.0,21.6264,21.6548,21.5553,21.5624,18300.0
2010-06-25 10:20:00,30.36,30.37,30.24,30.29,27800.0,21.5624,21.5695,21.4772,21.5127,27800.0
2010-06-25 10:30:00,30.29,30.29,30.13,30.14,53400.0,21.5127,21.5127,21.3991,21.4062,53400.0
2010-06-25 10:40:00,30.13,30.2,30.13,30.19,46300.0,21.3991,21.4488,21.3991,21.4417,46300.0
2010-06-25 10:50:00,30.19,30.2,30.02,30.08,31500.0,21.4417,21.4488,21.321,21.3636,31500.0
2010-06-25 11:00:00,30.07,30.2,30.07,30.18,17300.0,21.3565,21.4488,21.3565,21.4346,17300.0
2010-06-25 11:10:00,30.19,30.21,30.17,30.21,18300.0,21.4417,21.4559,21.4275,21.4559,18300.0
2010-06-25 11:20:00,30.21,30.23,30.14,30.23,35400.0,21.4559,21.4701,21.4062,21.4701,35400.0
2010-06-25 11:30:00,30.23,30.27,30.19,30.19,24300.0,21.4701,21.4985,21.4417,21.4417,24300.0
2010-06-25 11:40:00,30.19,30.22,30.12,30.22,29100.0,21.4417,21.463,21.392,21.463,29100.0
2010-06-25 11:50:00,30.24,30.27,30.24,30.24,17000.0,21.4772,21.4985,21.4772,21.4772,17000.0
2010-06-25 12:00:00,30.24,30.29,30.2,30.29,21200.0,21.4772,21.5127,21.4488,21.5127,21200.0
2010-06-25 12:10:00,30.28,30.29,30.26,30.28,14700.0,21.5056,21.5127,21.4914,21.5056,14700.0
2010-06-25 12:20:00,30.27,30.31,30.27,30.29,17200.0,21.4985,21.5269,21.4985,21.5127,17200.0
2010-06-25 12:30:00,30.29,30.39,30.28,30.37,25200.0,21.5127,21.5838,21.5056,21.5695,25200.0
2010-06-25 12:40:00,30.37,30.38,30.35,30.37,23900.0,21.5695,21.5767,21.5553,21.5695,23900.0
2010-06-25 12:50:00,30.37,30.37,30.32,30.34,35500.0,21.5695,21.5695,21.534,21.5482,35500.0
2010-06-25 13:00:00,30.33,30.45,30.32,30.45,15600.0,21.5411,21.6264,21.534,21.6264,15600.0
2010-06-25 13:10:00,30.45,30.47,30.41,30.43,17500.0,21.6264,21.6406,21.598,21.6122,17500.0
2010-06-25 13:20:00,30.43,30.53,30.43,30.53,19300.0,21.6122,21.6832,21.6122,21.6832,19300.0
2010-06-25 13:30:00,30.54,30.65,30.54,30.6,29400.0,21.6903,21.7684,21.6903,21.7329,29400.0
2010-06-25 13:40:00,30.6,30.6,30.54,30.55,25400.0,21.7329,21.7329,21.6903,21.6974,25400.0
2010-06-25 13:50:00,30.55,30.55,30.5,30.51,39300.0,21.6974,21.6974,21.6619,21.669,39300.0
2010-06-25 14:00:00,30.51,30.52,30.46,30.49,42400.0,21.669,21.6761,21.6335,21.6548,42400.0
2010-06-25 14:10:00,30.49,30.6,30.49,30.6,15500.0,21.6548,21.7329,21.6548,21.7329,15500.0
2010-06-25 14:20:00,30.6,30.6,30.56,30.58,30800.0,21.7329,21.7329,21.7045,21.7187,30800.0
2010-06-25 14:30:00,30.58,30.59,30.55,30.58,22500.0,21.7187,21.7258,21.6974,21.7187,22500.0
2010-06-25 14:40:00,30.59,30.65,30.59,30.64,21700.0,21.7258,21.7684,21.7258,21.7613,21700.0
2010-06-25 14:50:00,30.64,30.65,30.61,30.62,46500.0,21.7613,21.7684,21.74,21.7471,46500.0
2010-06-25 15:00:00,30.62,30.63,30.55,30.58,49800.0,21.7471,21.7542,21.6974,21.7187,49800.0
2010-06-25 15:10:00,30.59,30.62,30.53,30.54,68100.0,21.7258,21.7471,21.6832,21.6903,68100.0
2010-06-25 15:20:00,30.55,30.62,30.54,30.61,60000.0,21.6974,21.7471,21.6903,21.74,60000.0
2010-06-25 15:30:00,30.62,30.72,30.61,30.69,132300.0,21.7471,21.8181,21.74,21.7968,132300.0
2010-06-25 15:40:00,30.69,30.8,30.68,30.79,553800.0,21.7968,21.8749,21.7897,21.8678,553800.0
2010-06-25 15:50:00,30.79,30.98,30.73,30.97,759600.0,21.8678,22.0028,21.8252,21.9957,759600.0
2010-06-28 09:30:00,30.99,31.1,30.8,30.85,76700.0,22.0099,22.088,21.8749,21.9105,76700.0
2010-06-28 09:40:00,30.86,30.96,30.83,30.84,37500.0,21.9176,21.9886,21.8963,21.9034,37500.0
2010-06-28 09:50:00,30.85,30.88,30.78,30.83,35400.0,21.9105,21.9318,21.8607,21.8963,35400.0
2010-06-28 10:00:00,30.84,30.86,30.73,30.76,38800.0,21.9034,21.9176,21.8252,21.8465,38800.0
2010-06-28 10:10:00,30.76,30.77,30.71,30.71,26400.0,21.8465,21.8536,21.811,21.811,26400.0
2010-06-28 10:20:00,30.71,30.82,30.7,30.77,30500.0,21.811,21.8892,21.8039,21.8536,30500.0
2010-06-28 10:30:00,30.78,30.81,30.73,30.79,33600.0,21.8607,21.882,21.8252,21.8678,33600.0
2010-06-28 10:40:00,30.79,30.9,30.79,30.89,28700.0,21.8678,21.946,21.8678,21.9389,28700.0
2010-06-28 10:50:00,30.88,30.96,30.88,30.92,29900.0,21.9318,21.9886,21.9318,21.9602,29900.0
2010-06-28 11:00:00,30.92,31.03,30.9,31.01,31600.0,21.9602,22.0383,21.946,22.0241,31600.0
2010-06-28 11:10:00,31.0,31.07,31.0,31.07,48700.0,22.017,22.0667,22.017,22.0667,48700.0
2010-06-28 11:20:00,31.07,31.18,31.06,31.16,52900.0,22.0667,22.1448,22.0596,22.1306,52900.0
2010-06-28 11:30:00,31.16,31.2,31.11,31.14,72000.0,22.1306,22.159,22.0951,22.1164,72000.0
2010-06-28 11:40:00,31.15,31.2,31.13,31.13,23900.0,22.1235,22.159,22.1093,22.1093,23900.0
2010-06-28 11:50:00,31.13,31.15,31.03,31.05,36000.0,22.1093,22.1235,22.0383,22.0525,36000.0
2010-06-28 12:00:00,31.05,31.08,31.01,31.03,28300.0,22.0525,22.0738,22.0241,22.0383,28300.0
2010-06-28 12:10:00,31.02,31.06,31.01,31.03,34200.0,22.0312,22.0596,22.0241,22.0383,34200.0
2010-06-28 12:20:00,31.03,31.09,31.03,31.08,22700.0,22.0383,22.0809,22.0383,22.0738,22700.0
2010-06-28 12:30:00,31.08,31.11,31.06,31.06,25400.0,22.0738,22.0951,22.0596,22.0596,25400.0
2010-06-28 12:40:00,31.05,31.07,30.99,31.06,36700.0,22.0525,22.0667,22.0099,22.0596,36700.0
2010-06-28 12:50:00,31.06,31.07,31.04,31.07,8600.0,22.0596,22.0667,22.0454,22.0667,8600.0
2010-06-28 13:00:00,31.07,31.07,30.95,30.96,36300.0,22.0667,22.0667,21.9815,21.9886,36300.0
2010-06-28 13:10:00,30.96,30.97,30.92,30.93,24800.0,21.9886,21.9957,21.9602,21.9673,24800.0
2010-06-28 13:20:00,30.93,30.98,30.92,30.97,31800.0,21.9673,22.0028,21.9602,21.9957,31800.0
2010-06-28 13:30:00,30.98,30.98,30.9,30.94,36500.0,22.0028,22.0028,21.946,21.9744,36500.0
2010-06-28 13:40:00,30.95,30.99,30.92,30.98,29400.0,21.9815,22.0099,21.9602,22.0028,29400.0
2010-06-28 13:50:00,30.98,31.03,30.98,31.03,36300.0,22.0028,22.0383,22.0028,22.0383,36300.0
2010-06-28 14:00:00,31.02,31.03,30.99,31.0,22000.0,22.0312,22.0383,22.0099,22.017,22000.0
2010-06-28 14:10:00,31.01,31.06,31.01,31.02,26400.0,22.0241,22.0596,22.0241,22.0312,26400.0
2010-06-28 14:20:00,31.02,31.04,30.99,30.99,61700.0,22.0312,22.0454,22.0099,22.0099,61700.0
2010-06-28 14:30:00,30.99,31.03,30.97,31.02,29100.0,22.0099,22.0383,21.9957,22.0312,29100.0
2010-06-28 14:40:00,31.02,31.07,30.95,31.04,74700.0,22.0312,22.0667,21.9815,22.0454,74700.0
2010-06-28 14:50:00,31.05,31.05,30.99,31.02,57100.0,22.0525,22.0525,22.0099,22.0312,57100.0
2010-06-28 15:00:00,31.03,31.1,31.03,31.09,37000.0,22.0383,22.088,22.0383,22.0809,37000.0
2010-06-28 15:10:00,31.09,31.09,31.0,31.06,44300.0,22.0809,22.0809,22.017,22.0596,44300.0
2010-06-28 15:20:00,31.06,31.07,30.95,30.96,48400.0,22.0596,22.0667,21.9815,21.9886,48400.0
2010-06-28 15:30:00,30.95,31.05,30.95,31.05,100700.0,21.9815,22.0525,21.9815,22.0525,100700.0
2010-06-28 15:40:00,31.04,31.07,30.99,31.01,103600.0,22.0454,22.0667,22.0099,22.0241,103600.0
2010-06-28 15:50:00,31.02,31.02,30.88,30.89,243600.0,22.0312,22.0312,21.9318,21.9389,243600.0
2010-06-29 09:30:00,30.45,30.45,30.05,30.06,59500.0,21.7654,21.7654,21.4795,21.4866,59500.0
2010-06-29 09:40:00,30.05,30.14,30.0,30.01,54600.0,21.4795,21.5438,21.4437,21.4509,54600.0
2010-06-29 09:50:00,30.01,30.01,29.88,29.9,68400.0,21.4509,21.4509,21.3579,21.3722,68400.0
2010-06-29 10:00:00,29.9,29.9,29.67,29.81,109700.0,21.3722,21.3722,21.2078,21.3079,109700.0
2010-06-29 10:10:00,29.81,29.83,29.75,29.76,40200.0,21.3079,21.3222,21.265,21.2722,40200.0
2010-06-29 10:20:00,29.76,29.76,29.61,29.61,66300.0,21.2722,21.2722,21.1649,21.1649,66300.0
2010-06-29 10:30:00,29.61,29.74,29.6,29.71,37900.0,21.1649,21.2579,21.1578,21.2364,37900.0
2010-06-29 10:40:00,29.7,29.75,29.66,29.74,39300.0,21.2293,21.265,21.2007,21.2579,39300.0
2010-06-29 10:50:00,29.75,29.86,29.74,29.82,54600.0,21.265,21.3436,21.2579,21.3151,54600.0
2010-06-29 11:00:00,29.82,29.82,29.75,29.78,42100.0,21.3151,21.3151,21.265,21.2865,42100.0
2010-06-29 11:10:00,29.78,29.86,29.78,29.83,58300.0,21.2865,21.3436,21.2865,21.3222,58300.0
2010-06-29 11:20:00,29.82,29.91,29.8,29.82,49000.0,21.3151,21.3794,21.3008,21.3151,49000.0
2010-06-29 11:30:00,29.81,29.92,29.81,29.9,42500.0,21.3079,21.3865,21.3079,21.3722,42500.0
2010-06-29 11:40:00,29.9,29.91,29.8,29.87,66700.0,21.3722,21.3794,21.3008,21.3508,66700.0
2010-06-29 11:50:00,29.86,29.9,29.84,29.85,22100.0,21.3436,21.3722,21.3294,21.3365,22100.0
2010-06-29 12:00:00,29.85,29.85,29.79,29.8,51700.0,21.3365,21.3365,21.2936,21.3008,51700.0
2010-06-29 12:10:00,29.79,29.8,29.76,29.76,53400.0,21.2936,21.3008,21.2722,21.2722,53400.0
2010-06-29 12:20:00,29.76,29.8,29.72,29.75,41900.0,21.2722,21.3008,21.2436,21.265,41900.0
2010-06-29 12:30:00,29.76,29.76,29.71,29.71,20400.0,21.2722,21.2722,21.2364,21.2364,20400.0
2010-06-29 12:40:00,29.73,29.76,29.7,29.75,21600.0,21.2507,21.2722,21.2293,21.265,21600.0
2010-06-29 12:50:00,29.75,29.75,29.65,29.66,38000.0,21.265,21.265,21.1935,21.2007,38000.0
2010-06-29 13:00:00,29.67,29.67,29.62,29.66,57100.0,21.2078,21.2078,21.1721,21.2007,57100.0
2010-06-29 13:10:00,29.67,29.68,29.6,29.6,36900.0,21.2078,21.215,21.1578,21.1578,36900.0
2010-06-29 13:20:00,29.61,29.64,29.55,29.63,46000.0,21.1649,21.1864,21.1221,21.1792,46000.0
2010-06-29 13:30:00,29.62,29.63,29.52,29.6,32800.0,21.1721,21.1792,21.1006,21.1578,32800.0
2010-06-29 13:40:00,29.59,29.65,29.59,29.64,30000.0,21.1507,21.1935,21.1507,21.1864,30000.0
2010-06-29 13:50:00,29.65,29.71,29.64,29.69,16500.0,21.1935,21.2364,21.1864,21.2221,16500.0
2010-06-29 14:00:00,29.69,29.77,29.69,29.75,26500.0,21.2221,21.2793,21.2221,21.265,26500.0
2010-06-29 14:10:00,29.74,29.77,29.72,29.75,26500.0,21.2579,21.2793,21.2436,21.265,26500.0
2010-06-29 14:20:00,29.74,29.76,29.72,29.74,23400.0,21.2579,21.2722,21.2436,21.2579,23400.0
2010-06-29 14:30:00,29.73,29.74,29.66,29.66,36900.0,21.2507,21.2579,21.2007,21.2007,36900.0
2010-06-29 14:40:00,29.67,29.69,29.64,29.65,24600.0,21.2078,21.2221,21.1864,21.1935,24600.0
2010-06-29 14:50:00,29.64,29.69,29.59,29.6,47400.0,21.1864,21.2221,21.1507,21.1578,47400.0
2010-06-29 15:00:00,29.59,29.69,29.58,29.63,29400.0,21.1507,21.2221,21.1435,21.1792,29400.0
2010-06-29 15:10:00,29.62,29.65,29.54,29.55,47500.0,21.1721,21.1935,21.1149,21.1221,47500.0
2010-06-29 15:20:00,29.55,29.58,29.45,29.51,79400.0,21.1221,21.1435,21.0506,21.0935,79400.0
2010-06-29 15:30:00,29.5,29.58,29.46,29.55,114500.0,21.0863,21.1435,21.0577,21.1221,114500.0
2010-06-29 15:40:00,29.55,29.55,29.36,29.38,136600.0,21.1221,21.1221,20.9863,21.0005,136600.0
2010-06-29 15:50:00,29.38,29.6,29.36,29.55,271500.0,21.0005,21.1578,20.9863,21.1221,271500.0
2010-06-30 09:30:00,29.55,29.62,29.37,29.6,42800.0,21.1221,21.1721,20.9934,21.1578,42800.0
2010-06-30 09:40:00,29.6,29.87,29.6,29.87,70000.0,21.1578,21.3508,21.1578,21.3508,70000.0
2010-06-30 09:50:00,29.88,29.94,29.83,29.86,78100.0,21.3579,21.4008,21.3222,21.3436,78100.0
2010-06-30 10:00:00,29.85,29.87,29.81,29.82,40300.0,21.3365,21.3508,21.3079,21.3151,40300.0
2010-06-30 10:10:00,29.82,29.83,29.75,29.77,37000.0,21.3151,21.3222,21.265,21.2793,37000.0
2010-06-30 10:20:00,29.78,29.78,29.69,29.71,39000.0,21.2865,21.2865,21.2221,21.2364,39000.0
2010-06-30 10:30:00,29.71,29.85,29.7,29.83,39100.0,21.2364,21.3365,21.2293,21.3222,39100.0
2010-06-30 10:40:00,29.83,29.84,29.7,29.73,26900.0,21.3222,21.3294,21.2293,21.2507,26900.0
2010-06-30 10:50:00,29.74,29.83,29.71,29.81,33300.0,21.2579,21.3222,21.2364,21.3079,33300.0
2010-06-30 11:00:00,29.81,29.91,29.81,29.85,41200.0,21.3079,21.3794,21.3079,21.3365,41200.0
2010-06-30 11:10:00,29.85,29.94,29.85,29.94,39600.0,21.3365,21.4008,21.3365,21.4008,39600.0
2010-06-30 11:20:00,29.93,29.96,29.91,29.95,42100.0,21.3937,21.4151,21.3794,21.408,42100.0
2010-06-30 11:30:00,29.95,30.01,29.95,29.99,23300.0,21.408,21.4509,21.408,21.4366,23300.0
2010-06-30 11:40:00,29.99,30.06,29.99,30.05,41800.0,21.4366,21.4866,21.4366,21.4795,41800.0
2010-06-30 11:50:00,30.05,30.08,30.05,30.05,49800.0,21.4795,21.5009,21.4795,21.4795,49800.0
2010-06-30 12:00:00,30.05,30.06,30.02,30.04,53100.0,21.4795,21.4866,21.458,21.4723,53100.0
2010-06-30 12:10:00,30.04,30.05,30.01,30.04,26000.0,21.4723,21.4795,21.4509,21.4723,26000.0
2010-06-30 12:20:00,30.03,30.04,30.02,30.02,30500.0,21.4652,21.4723,21.458,21.458,30500.0
2010-06-30 12:30:00,30.02,30.03,30.01,30.03,22600.0,21.458,21.4652,21.4509,21.4652,22600.0
2010-06-30 12:40:00,30.03,30.03,29.95,29.98,53800.0,21.4652,21.4652,21.408,21.4294,53800.0
2010-06-30 12:50:00,29.98,30.03,29.97,30.03,26800.0,21.4294,21.4652,21.4223,21.4652,26800.0
2010-06-30 13:00:00,30.02,30.06,30.02,30.04,49500.0,21.458,21.4866,21.458,21.4723,49500.0
2010-06-30 13:10:00,30.03,30.05,30.03,30.04,30600.0,21.4652,21.4795,21.4652,21.4723,30600.0
2010-06-30 13:20:00,30.04,30.09,30.03,30.09,25600.0,21.4723,21.508,21.4652,21.508,25600.0
2010-06-30 13:30:00,30.09,30.11,30.05,30.07,45700.0,21.508,21.5223,21.4795,21.4938,45700.0
2010-06-30 13:40:00,30.06,30.15,30.06,30.14,45100.0,21.4866,21.5509,21.4866,21.5438,45100.0
2010-06-30 13:50:00,30.14,30.16,30.13,30.16,36700.0,21.5438,21.5581,21.5366,21.5581,36700.0
2010-06-30 14:00:00,30.15,30.19,30.08,30.11,80600.0,21.5509,21.5795,21.5009,21.5223,80600.0
2010-06-30 14:10:00,30.11,30.13,30.07,30.1,36900.0,21.5223,21.5366,21.4938,21.5152,36900.0
2010-06-30 14:20:00,30.1,30.1,30.02,30.05,73100.0,21.5152,21.5152,21.458,21.4795,73100.0
2010-06-30 14:30:00,30.06,30.06,30.04,30.05,52700.0,21.4866,21.4866,21.4723,21.4795,52700.0
2010-06-30 14:40:00,30.04,30.09,30.03,30.07,66600.0,21.4723,21.508,21.4652,21.4938,66600.0
2010-06-30 14:50:00,30.08,30.1,30.06,30.09,35300.0,21.5009,21.5152,21.4866,21.508,35300.0
2010-06-30 15:00:00,30.09,30.11,30.08,30.11,50800.0,21.508,21.5223,21.5009,21.5223,50800.0
2010-06-30 15:10:00,30.11,30.13,30.05,30.05,58800.0,21.5223,21.5366,21.4795,21.4795,58800.0
2010-06-30 15:20:00,30.05,30.06,29.96,29.97,88500.0,21.4795,21.4866,21.4151,21.4223,88500.0
2010-06-30 15:30:00,29.97,29.97,29.76,29.77,170600.0,21.4223,21.4223,21.2722,21.2793,170600.0
2010-06-30 15:40:00,29.77,29.78,29.64,29.76,248100.0,21.2793,21.2865,21.1864,21.2722,248100.0
2010-06-30 15:50:00,29.76,29.83,29.72,29.75,305700.0,21.2722,21.3222,21.2436,21.265,305700.0
2010-07-01 09:30:00,29.9,29.94,29.76,29.91,73000.0,21.3722,21.4008,21.2722,21.3794,73000.0
2010-07-01 09:40:00,29.91,29.91,29.67,29.67,83400.0,21.3794,21.3794,21.2078,21.2078,83400.0
2010-07-01 09:50:00,29.67,29.67,29.6,29.64,87400.0,21.2078,21.2078,21.1578,21.1864,87400.0
2010-07-01 10:00:00,29.63,29.63,29.45,29.53,117300.0,21.1792,21.1792,21.0506,21.1078,117300.0
2010-07-01 10:10:00,29.53,29.57,29.42,29.45,92400.0,21.1078,21.1364,21.0291,21.0506,92400.0
2010-07-01 10:20:00,29.44,29.45,29.4,29.4,92700.0,21.0434,21.0506,21.0148,21.0148,92700.0
2010-07-01 10:30:00,29.41,29.43,29.23,29.23,77500.0,21.022,21.0363,20.8933,20.8933,77500.0
2010-07-01 10:40:00,29.23,29.32,29.16,29.27,66900.0,20.8933,20.9577,20.8433,20.9219,66900.0
2010-07-01 10:50:00,29.28,29.28,29.19,29.2,45600.0,20.9291,20.9291,20.8647,20.8719,45600.0
2010-07-01 11:00:00,29.19,29.2,29.06,29.08,78900.0,20.8647,20.8719,20.7718,20.7861,78900.0
2010-07-01 11:10:00,29.08,29.11,29.0,29.1,139700.0,20.7861,20.8076,20.7289,20.8004,139700.0
2010-07-01 11:20:00,29.1,29.11,29.06,29.1,69200.0,20.8004,20.8076,20.7718,20.8004,69200.0
2010-07-01 11:30:00,29.1,29.13,29.06,29.12,93600.0,20.8004,20.8218,20.7718,20.8147,93600.0
2010-07-01 11:40:00,29.12,29.18,29.11,29.16,134700.0,20.8147,20.8576,20.8076,20.8433,134700.0
2010-07-01 11:50:00,29.16,29.16,29.11,29.13,55300.0,20.8433,20.8433,20.8076,20.8218,55300.0
2010-07-01 12:00:00,29.13,29.13,29.03,29.04,74400.0,20.8218,20.8218,20.7504,20.7575,74400.0
2010-07-01 12:10:00,29.05,29.08,29.03,29.08,42500.0,20.7647,20.7861,20.7504,20.7861,42500.0
2010-07-01 12:20:00,29.07,29.12,29.06,29.11,65600.0,20.779,20.8147,20.7718,20.8076,65600.0
2010-07-01 12:30:00,29.12,29.25,29.11,29.25,54100.0,20.8147,20.9076,20.8076,20.9076,54100.0
2010-07-01 12:40:00,29.24,29.39,29.23,29.34,82900.0,20.9005,21.0077,20.8933,20.972,82900.0
2010-07-01 12:50:00,29.35,29.39,29.27,29.29,48000.0,20.9791,21.0077,20.9219,20.9362,48000.0
2010-07-01 13:00:00,29.29,29.31,29.28,29.3,43800.0,20.9362,20.9505,20.9291,20.9434,43800.0
2010-07-01 13:10:00,29.3,29.36,29.24,29.36,40800.0,20.9434,20.9863,20.9005,20.9863,40800.0
2010-07-01 13:20:00,29.35,29.39,29.31,29.32,68900.0,20.9791,21.0077,20.9505,20.9577,68900.0
2010-07-01 13:30:00,29.32,29.47,29.32,29.47,141600.0,20.9577,21.0649,20.9577,21.0649,141600.0
2010-07-01 13:40:00,29.47,29.48,29.37,29.37,89600.0,21.0649,21.072,20.9934,20.9934,89600.0
2010-07-01 13:50:00,29.38,29.46,29.36,29.43,48000.0,21.0005,21.0577,20.9863,21.0363,48000.0
2010-07-01 14:00:00,29.42,29.43,29.37,29.37,34000.0,21.0291,21.0363,20.9934,20.9934,34000.0
2010-07-01 14:10:00,29.36,29.49,29.36,29.45,33100.0,20.9863,21.0792,20.9863,21.0506,33100.0
2010-07-01 14:20:00,29.45,29.45,29.34,29.37,48400.0,21.0506,21.0506,20.972,20.9934,48400.0
2010-07-01 14:30:00,29.37,29.42,29.32,29.35,44700.0,20.9934,21.0291,20.9577,20.9791,44700.0
2010-07-01 14:40:00,29.35,29.36,29.24,29.25,68100.0,20.9791,20.9863,20.9005,20.9076,68100.0
2010-07-01 14:50:00,29.26,29.32,29.21,29.31,51500.0,20.9148,20.9577,20.879,20.9505,51500.0
2010-07-01 15:00:00,29.31,29.45,29.31,29.42,64400.0,20.9505,21.0506,20.9505,21.0291,64400.0
2010-07-01 15:10:00,29.42,29.45,29.36,29.37,66400.0,21.0291,21.0506,20.9863,20.9934,66400.0
2010-07-01 15:20:00,29.37,29.42,29.29,29.42,53300.0,20.9934,21.0291,20.9362,21.0291,53300.0
2010-07-01 15:30:00,29.42,29.52,29.41,29.5,154400.0,21.0291,21.1006,21.022,21.0863,154400.0
2010-07-01 15:40:00,29.49,29.53,29.41,29.41,246300.0,21.0792,21.1078,21.022,21.022,246300.0
2010-07-01 15:50:00,29.41,29.58,29.36,29.52,356000.0,21.022,21.1435,20.9863,21.1006,356000.0
2010-07-02 09:30:00,29.63,29.74,29.52,29.72,43100.0,21.1792,21.2579,21.1006,21.2436,43100.0
2010-07-02 09:40:00,29.73,29.73,29.58,29.62,23100.0,21.2507,21.2507,21.1435,21.1721,23100.0
2010-07-02 09:50:00,29.61,29.69,29.54,29.64,26600.0,21.1649,21.2221,21.1149,21.1864,26600.0
2010-07-02 10:00:00,29.63,29.63,29.52,29.6,43900.0,21.1792,21.1792,21.1006,21.1578,43900.0
2010-07-02 10:10:00,29.6,29.72,29.6,29.7,30600.0,21.1578,21.2436,21.1578,21.2293,30600.0
2010-07-02 10:20:00,29.72,29.72,29.62,29.64,28200.0,21.2436,21.2436,21.1721,21.1864,28200.0
2010-07-02 10:30:00,29.64,29.64,29.58,29.61,26500.0,21.1864,21.1864,21.1435,21.1649,26500.0
2010-07-02 10:40:00,29.6,29.65,29.58,29.63,28400.0,21.1578,21.1935,21.1435,21.1792,28400.0
2010-07-02 10:50:00,29.63,29.64,29.6,29.64,26800.0,21.1792,21.1864,21.1578,21.1864,26800.0
2010-07-02 11:00:00,29.63,29.64,29.59,29.64,34600.0,21.1792,21.1864,21.1507,21.1864,34600.0
2010-07-02 11:10:00,29.64,29.65,29.56,29.56,30400.0,21.1864,21.1935,21.1292,21.1292,30400.0
2010-07-02 11:20:00,29.55,29.58,29.52,29.53,61800.0,21.1221,21.1435,21.1006,21.1078,61800.0
2010-07-02 11:30:00,29.52,29.54,29.41,29.41,60000.0,21.1006,21.1149,21.022,21.022,60000.0
2010-07-02 11:40:00,29.41,29.43,29.38,29.41,38900.0,21.022,21.0363,21.0005,21.022,38900.0
2010-07-02 11:50:00,29.41,29.49,29.41,29.42,31900.0,21.022,21.0792,21.022,21.0291,31900.0
2010-07-02 12:00:00,29.41,29.42,29.35,29.37,35600.0,21.022,21.0291,20.9791,20.9934,35600.0
2010-07-02 12:10:00,29.38,29.41,29.28,29.28,58900.0,21.0005,21.022,20.9291,20.9291,58900.0
2010-07-02 12:20:00,29.28,29.32,29.25,29.3,37900.0,20.9291,20.9577,20.9076,20.9434,37900.0
2010-07-02 12:30:00,29.31,29.35,29.28,29.28,22600.0,20.9505,20.9791,20.9291,20.9291,22600.0
2010-07-02 12:40:00,29.28,29.31,29.25,29.25,28000.0,20.9291,20.9505,20.9076,20.9076,28000.0
2010-07-02 12:50:00,29.25,29.27,29.21,29.22,30200.0,20.9076,20.9219,20.879,20.8862,30200.0
2010-07-02 13:00:00,29.23,29.24,29.18,29.23,54900.0,20.8933,20.9005,20.8576,20.8933,54900.0
2010-07-02 13:10:00,29.24,29.26,29.23,29.25,18800.0,20.9005,20.9148,20.8933,20.9076,18800.0
2010-07-02 13:20:00,29.25,29.26,29.19,29.2,22000.0,20.9076,20.9148,20.8647,20.8719,22000.0
2010-07-02 13:30:00,29.19,29.27,29.19,29.21,27800.0,20.8647,20.9219,20.8647,20.879,27800.0
2010-07-02 13:40:00,29.21,29.24,29.19,29.23,21400.0,20.879,20.9005,20.8647,20.8933,21400.0
2010-07-02 13:50:00,29.23,29.29,29.23,29.27,49800.0,20.8933,20.9362,20.8933,20.9219,49800.0
2010-07-02 14:00:00,29.27,29.31,29.21,29.23,90000.0,20.9219,20.9505,20.879,20.8933,90000.0
2010-07-02 14:10:00,29.22,29.25,29.2,29.25,36200.0,20.8862,20.9076,20.8719,20.9076,36200.0
2010-07-02 14:20:00,29.24,29.27,29.23,29.24,21200.0,20.9005,20.9219,20.8933,20.9005,21200.0
2010-07-02 14:30:00,29.24,29.25,29.19,29.23,22600.0,20.9005,20.9076,20.8647,20.8933,22600.0
2010-07-02 14:40:00,29.22,29.23,29.17,29.17,25700.0,20.8862,20.8933,20.8504,20.8504,25700.0
2010-07-02 14:50:00,29.17,29.19,29.14,29.18,35200.0,20.8504,20.8647,20.829,20.8576,35200.0
2010-07-02 15:00:00,29.18,29.27,29.17,29.27,41300.0,20.8576,20.9219,20.8504,20.9219,41300.0
2010-07-02 15:10:00,29.27,29.29,29.24,29.28,40100.0,20.9219,20.9362,20.9005,20.9291,40100.0
2010-07-02 15:20:00,29.28,29.38,29.28,29.36,75900.0,20.9291,21.0005,20.9291,20.9863,75900.0
2010-07-02 15:30:00,29.36,29.45,29.32,29.45,83500.0,20.9863,21.0506,20.9577,21.0506,83500.0
2010-07-02 15:40:00,29.47,29.52,29.41,29.46,105400.0,21.0649,21.1006,21.022,21.0577,105400.0
2010-07-02 15:50:00,29.46,29.46,29.26,29.27,214600.0,21.0577,21.0577,20.9148,20.9219,214600.0
2010-07-06 09:30:00,29.5,29.66,29.37,29.57,52700.0,21.0863,21.2007,20.9934,21.1364,52700.0
2010-07-06 09:40:00,29.56,29.65,29.55,29.65,33500.0,21.1292,21.1935,21.1221,21.1935,33500.0
2010-07-06 09:50:00,29.65,29.71,29.61,29.64,41700.0,21.1935,21.2364,21.1649,21.1864,41700.0
2010-07-06 10:00:00,29.65,29.7,29.54,29.63,64900.0,21.1935,21.2293,21.1149,21.1792,64900.0
2010-07-06 10:10:00,29.64,29.76,29.63,29.72,53600.0,21.1864,21.2722,21.1792,21.2436,53600.0
2010-07-06 10:20:00,29.73,29.73,29.65,29.71,37800.0,21.2507,21.2507,21.1935,21.2364,37800.0
2010-07-06 10:30:00,29.71,29.82,29.7,29.78,58000.0,21.2364,21.3151,21.2293,21.2865,58000.0
2010-07-06 10:40:00,29.78,29.81,29.75,29.79,59000.0,21.2865,21.3079,21.265,21.2936,59000.0
2010-07-06 10:50:00,29.8,29.8,29.71,29.71,34000.0,21.3008,21.3008,21.2364,21.2364,34000.0
2010-07-06 11:00:00,29.72,29.75,29.69,29.7,28600.0,21.2436,21.265,21.2221,21.2293,28600.0
2010-07-06 11:10:00,29.7,29.71,29.64,29.64,35500.0,21.2293,21.2364,21.1864,21.1864,35500.0
2010-07-06 11:20:00,29.64,29.65,29.62,29.65,28800.0,21.1864,21.1935,21.1721,21.1935,28800.0
2010-07-06 11:30:00,29.66,29.74,29.65,29.73,14400.0,21.2007,21.2579,21.1935,21.2507,14400.0
2010-07-06 11:40:00,29.72,29.72,29.66,29.68,23700.0,21.2436,21.2436,21.2007,21.215,23700.0
2010-07-06 11:50:00,29.68,29.77,29.66,29.76,29800.0,21.215,21.2793,21.2007,21.2722,29800.0
2010-07-06 12:00:00,29.76,29.88,29.76,29.88,45000.0,21.2722,21.3579,21.2722,21.3579,45000.0
2010-07-06 12:10:00,29.88,29.93,29.8,29.82,87800.0,21.3579,21.3937,21.3008,21.3151,87800.0
2010-07-06 12:20:00,29.83,29.86,29.75,29.77,52900.0,21.3222,21.3436,21.265,21.2793,52900.0
2010-07-06 12:30:00,29.77,29.82,29.76,29.79,31900.0,21.2793,21.3151,21.2722,21.2936,31900.0
2010-07-06 12:40:00,29.79,29.81,29.74,29.78,68800.0,21.2936,21.3079,21.2579,21.2865,68800.0
2010-07-06 12:50:00,29.78,29.8,29.67,29.67,61600.0,21.2865,21.3008,21.2078,21.2078,61600.0
2010-07-06 13:00:00,29.68,29.8,29.66,29.78,329000.0,21.215,21.3008,21.2007,21.2865,329000.0
2010-07-06 13:10:00,29.79,29.82,29.74,29.75,124800.0,21.2936,21.3151,21.2579,21.265,124800.0
2010-07-06 13:20:00,29.75,29.75,29.66,29.7,35300.0,21.265,21.265,21.2007,21.2293,35300.0
2010-07-06 13:30:00,29.71,29.72,29.58,29.58,36600.0,21.2364,21.2436,21.1435,21.1435,36600.0
2010-07-06 13:40:00,29.59,29.6,29.46,29.47,65300.0,21.1507,21.1578,21.0577,21.0649,65300.0
2010-07-06 13:50:00,29.48,29.49,29.35,29.4,46300.0,21.072,21.0792,20.9791,21.0148,46300.0
2010-07-06 14:00:00,29.4,29.46,29.37,29.38,36200.0,21.0148,21.0577,20.9934,21.0005,36200.0
2010-07-06 14:10:00,29.38,29.42,29.32,29.39,47200.0,21.0005,21.0291,20.9577,21.0077,47200.0
2010-07-06 14:20:00,29.39,29.41,29.33,29.37,41300.0,21.0077,21.022,20.9648,20.9934,41300.0
2010-07-06 14:30:00,29.37,29.41,29.35,29.41,31500.0,20.9934,21.022,20.9791,21.022,31500.0
2010-07-06 14:40:00,29.41,29.42,29.33,29.36,40100.0,21.022,21.0291,20.9648,20.9863,40100.0
2010-07-06 14:50:00,29.35,29.41,29.3,29.3,52400.0,20.9791,21.022,20.9434,20.9434,52400.0
2010-07-06 15:00:00,29.31,29.36,29.26,29.31,63400.0,20.9505,20.9863,20.9148,20.9505,63400.0
2010-07-06 15:10:00,29.3,29.37,29.24,29.29,77500.0,20.9434,20.9934,20.9005,20.9362,77500.0
2010-07-06 15:20:00,29.28,29.29,29.21,29.27,89000.0,20.9291,20.9362,20.879,20.9219,89000.0
2010-07-06 15:30:00,29.27,29.32,29.25,29.27,97600.0,20.9219,20.9577,20.9076,20.9219,97600.0
2010-07-06 15:40:00,29.26,29.43,29.26,29.3,168400.0,20.9148,21.0363,20.9148,20.9434,168400.0
2010-07-06 15:50:00,29.3,29.43,29.3,29.43,204400.0,20.9434,21.0363,20.9434,21.0363,204400.0
2010-07-07 09:30:00,29.42,29.42,29.25,29.26,85100.0,21.0291,21.0291,20.9076,20.9148,85100.0
2010-07-07 09:40:00,29.26,29.3,29.11,29.12,105700.0,20.9148,20.9434,20.8076,20.8147,105700.0
2010-07-07 09:50:00,29.12,29.21,29.11,29.19,92900.0,20.8147,20.879,20.8076,20.8647,92900.0
2010-07-07 10:00:00,29.2,29.37,29.19,29.32,162900.0,20.8719,20.9934,20.8647,20.9577,162900.0
2010-07-07 10:10:00,29.33,29.36,29.22,29.25,82200.0,20.9648,20.9863,20.8862,20.9076,82200.0
2010-07-07 10:20:00,29.25,29.32,29.22,29.29,70000.0,20.9076,20.9577,20.8862,20.9362,70000.0
2010-07-07 10:30:00,29.29,29.39,29.29,29.34,85000.0,20.9362,21.0077,20.9362,20.972,85000.0
2010-07-07 10:40:00,29.35,29.45,29.34,29.45,89500.0,20.9791,21.0506,20.972,21.0506,89500.0
2010-07-07 10:50:00,29.45,29.49,29.4,29.47,69900.0,21.0506,21.0792,21.0148,21.0649,69900.0
2010-07-07 11:00:00,29.47,29.48,29.38,29.41,34100.0,21.0649,21.072,21.0005,21.022,34100.0
2010-07-07 11:10:00,29.41,29.44,29.39,29.41,40400.0,21.022,21.0434,21.0077,21.022,40400.0
2010-07-07 11:20:00,29.4,29.42,29.38,29.42,45500.0,21.0148,21.0291,21.0005,21.0291,45500.0
2010-07-07 11:30:00,29.42,29.46,29.4,29.45,39300.0,21.0291,21.0577,21.0148,21.0506,39300.0
2010-07-07 11:40:00,29.44,29.44,29.31,29.32,30400.0,21.0434,21.0434,20.9505,20.9577,30400.0
2010-07-07 11:50:00,29.31,29.37,29.25,29.27,76200.0,20.9505,20.9934,20.9076,20.9219,76200.0
2010-07-07 12:00:00,29.28,29.37,29.28,29.37,55600.0,20.9291,20.9934,20.9291,20.9934,55600.0
2010-07-07 12:10:00,29.37,29.42,29.36,29.37,30800.0,20.9934,21.0291,20.9863,20.9934,30800.0
2010-07-07 12:20:00,29.37,29.41,29.35,29.41,33100.0,20.9934,21.022,20.9791,21.022,33100.0
2010-07-07 12:30:00,29.42,29.5,29.42,29.5,62000.0,21.0291,21.0863,21.0291,21.0863,62000.0
2010-07-07 12:40:00,29.49,29.56,29.48,29.55,36000.0,21.0792,21.1292,21.072,21.1221,36000.0
2010-07-07 12:50:00,29.55,29.57,29.54,29.55,87800.0,21.1221,21.1364,21.1149,21.1221,87800.0
2010-07-07 13:00:00,29.55,29.56,29.55,29.56,10700.0,21.1221,21.1292,21.1221,21.1292,10700.0
2010-07-07 13:10:00,29.56,29.65,29.52,29.62,101100.0,21.1292,21.1935,21.1006,21.1721,101100.0
2010-07-07 13:20:00,29.61,29.65,29.61,29.64,30000.0,21.1649,21.1935,21.1649,21.1864,30000.0
2010-07-07 13:30:00,29.64,29.65,29.61,29.61,84300.0,21.1864,21.1935,21.1649,21.1649,84300.0
2010-07-07 13:40:00,29.61,29.62,29.57,29.6,89000.0,21.1649,21.1721,21.1364,21.1578,89000.0
2010-07-07 13:50:00,29.6,29.66,29.57,29.64,46400.0,21.1578,21.2007,21.1364,21.1864,46400.0
2010-07-07 14:00:00,29.64,29.74,29.64,29.73,68300.0,21.1864,21.2579,21.1864,21.2507,68300.0
2010-07-07 14:10:00,29.74,29.75,29.71,29.74,42700.0,21.2579,21.265,21.2364,21.2579,42700.0
2010-07-07 14:20:00,29.73,29.74,29.69,29.69,46500.0,21.2507,21.2579,21.2221,21.2221,46500.0
2010-07-07 14:30:00,29.7,29.73,29.69,29.7,85400.0,21.2293,21.2507,21.2221,21.2293,85400.0
2010-07-07 14:40:00,29.7,29.74,29.69,29.72,59000.0,21.2293,21.2579,21.2221,21.2436,59000.0
2010-07-07 14:50:00,29.73,29.77,29.72,29.77,183700.0,21.2507,21.2793,21.2436,21.2793,183700.0
2010-07-07 15:00:00,29.77,29.78,29.7,29.73,62600.0,21.2793,21.2865,21.2293,21.2507,62600.0
2010-07-07 15:10:00,29.73,29.92,29.72,29.88,157900.0,21.2507,21.3865,21.2436,21.3579,157900.0
2010-07-07 15:20:00,29.89,29.95,29.88,29.93,117000.0,21.3651,21.408,21.3579,21.3937,117000.0
2010-07-07 15:30:00,29.94,30.0,29.93,30.0,132000.0,21.4008,21.4437,21.3937,21.4437,132000.0
2010-07-07 15:40:00,29.99,30.09,29.95,30.08,236300.0,21.4366,21.508,21.408,21.5009,236300.0
2010-07-07 15:50:00,30.09,30.19,30.07,30.14,314400.0,21.508,21.5795,21.4938,21.5438,314400.0
2010-07-08 09:30:00,30.28,30.55,30.24,30.49,59800.0,21.6439,21.8369,21.6153,21.794,59800.0
2010-07-08 09:40:00,30.48,30.5,30.36,30.4,44400.0,21.7868,21.8011,21.701,21.7296,44400.0
2010-07-08 09:50:00,30.4,30.48,30.34,30.48,55600.0,21.7296,21.7868,21.6867,21.7868,55600.0
2010-07-08 10:00:00,30.49,30.51,30.4,30.44,54000.0,21.794,21.8083,21.7296,21.7582,54000.0
2010-07-08 10:10:00,30.45,30.49,30.41,30.42,57300.0,21.7654,21.794,21.7368,21.7439,57300.0
2010-07-08 10:20:00,30.41,30.42,30.35,30.37,41700.0,21.7368,21.7439,21.6939,21.7082,41700.0
2010-07-08 10:30:00,30.37,30.41,30.33,30.34,44800.0,21.7082,21.7368,21.6796,21.6867,44800.0
2010-07-08 10:40:00,30.34,30.37,30.3,30.36,46000.0,21.6867,21.7082,21.6582,21.701,46000.0
2010-07-08 10:50:00,30.37,30.38,30.3,30.33,59000.0,21.7082,21.7153,21.6582,21.6796,59000.0
2010-07-08 11:00:00,30.33,30.33,30.24,30.33,51200.0,21.6796,21.6796,21.6153,21.6796,51200.0
2010-07-08 11:10:00,30.33,30.43,30.32,30.4,39100.0,21.6796,21.7511,21.6724,21.7296,39100.0
2010-07-08 11:20:00,30.4,30.42,30.33,30.34,32300.0,21.7296,21.7439,21.6796,21.6867,32300.0
2010-07-08 11:30:00,30.34,30.4,30.34,30.4,28000.0,21.6867,21.7296,21.6867,21.7296,28000.0
2010-07-08 11:40:00,30.39,30.4,30.3,30.31,33500.0,21.7225,21.7296,21.6582,21.6653,33500.0
2010-07-08 11:50:00,30.31,30.31,30.24,30.3,27300.0,21.6653,21.6653,21.6153,21.6582,27300.0
2010-07-08 12:00:00,30.3,30.36,30.27,30.34,28600.0,21.6582,21.701,21.6367,21.6867,28600.0
2010-07-08 12:10:00,30.34,30.36,30.26,30.31,24900.0,21.6867,21.701,21.6296,21.6653,24900.0
2010-07-08 12:20:00,30.31,30.36,30.29,30.35,29000.0,21.6653,21.701,21.651,21.6939,29000.0
2010-07-08 12:30:00,30.34,30.35,30.27,30.31,21200.0,21.6867,21.6939,21.6367,21.6653,21200.0
2010-07-08 12:40:00,30.3,30.35,30.29,30.33,23400.0,21.6582,21.6939,21.651,21.6796,23400.0
2010-07-08 12:50:00,30.34,30.37,30.32,30.34,24100.0,21.6867,21.7082,21.6724,21.6867,24100.0
2010-07-08 13:00:00,30.34,30.4,30.32,30.39,25400.0,21.6867,21.7296,21.6724,21.7225,25400.0
2010-07-08 13:10:00,30.39,30.43,30.39,30.42,30400.0,21.7225,21.7511,21.7225,21.7439,30400.0
2010-07-08 13:20:00,30.43,30.45,30.39,30.39,21300.0,21.7511,21.7654,21.7225,21.7225,21300.0
2010-07-08 13:30:00,30.39,30.41,30.36,30.38,23900.0,21.7225,21.7368,21.701,21.7153,23900.0
2010-07-08 13:40:00,30.38,30.41,30.35,30.41,22200.0,21.7153,21.7368,21.6939,21.7368,22200.0
2010-07-08 13:50:00,30.43,30.43,30.35,30.38,36100.0,21.7511,21.7511,21.6939,21.7153,36100.0
2010-07-08 14:00:00,30.38,30.39,30.35,30.36,31200.0,21.7153,21.7225,21.6939,21.701,31200.0
2010-07-08 14:10:00,30.37,30.37,30.26,30.3,38000.0,21.7082,21.7082,21.6296,21.6582,38000.0
2010-07-08 14:20:00,30.3,30.33,30.28,30.32,28700.0,21.6582,21.6796,21.6439,21.6724,28700.0
2010-07-08 14:30:00,30.32,30.36,30.29,30.3,30100.0,21.6724,21.701,21.651,21.6582,30100.0
2010-07-08 14:40:00,30.3,30.39,30.3,30.39,43300.0,21.6582,21.7225,21.6582,21.7225,43300.0
2010-07-08 14:50:00,30.38,30.42,30.36,30.4,33800.0,21.7153,21.7439,21.701,21.7296,33800.0
2010-07-08 15:00:00,30.4,30.4,30.31,30.32,70700.0,21.7296,21.7296,21.6653,21.6724,70700.0
2010-07-08 15:10:00,30.32,30.39,30.31,30.39,41400.0,21.6724,21.7225,21.6653,21.7225,41400.0
2010-07-08 15:20:00,30.38,30.45,30.38,30.45,55800.0,21.7153,21.7654,21.7153,21.7654,55800.0
2010-07-08 15:30:00,30.45,30.52,30.45,30.51,76500.0,21.7654,21.8154,21.7654,21.8083,76500.0
2010-07-08 15:40:00,30.52,30.55,30.47,30.5,111600.0,21.8154,21.8369,21.7797,21.8011,111600.0
2010-07-08 15:50:00,30.5,30.54,30.47,30.54,133800.0,21.8011,21.8297,21.7797,21.8297,133800.0
2010-07-09 09:30:00,30.52,30.61,30.47,30.56,44200.0,21.8154,21.8797,21.7797,21.844,44200.0
2010-07-09 09:40:00,30.57,30.58,30.46,30.47,43700.0,21.8511,21.8583,21.7725,21.7797,43700.0
2010-07-09 09:50:00,30.47,30.48,30.39,30.43,66000.0,21.7797,21.7868,21.7225,21.7511,66000.0
2010-07-09 10:00:00,30.42,30.51,30.38,30.41,72000.0,21.7439,21.8083,21.7153,21.7368,72000.0
2010-07-09 10:10:00,30.41,30.48,30.38,30.44,55800.0,21.7368,21.7868,21.7153,21.7582,55800.0
2010-07-09 10:20:00,30.43,30.55,30.42,30.51,77900.0,21.7511,21.8369,21.7439,21.8083,77900.0
2010-07-09 10:30:00,30.51,30.62,30.5,30.61,34500.0,21.8083,21.8869,21.8011,21.8797,34500.0
2010-07-09 10:40:00,30.61,30.63,30.52,30.53,28000.0,21.8797,21.894,21.8154,21.8226,28000.0
2010-07-09 10:50:00,30.53,30.56,30.5,30.52,27500.0,21.8226,21.844,21.8011,21.8154,27500.0
2010-07-09 11:00:00,30.52,30.54,30.48,30.5,42800.0,21.8154,21.8297,21.7868,21.8011,42800.0
2010-07-09 11:10:00,30.5,30.54,30.47,30.51,36900.0,21.8011,21.8297,21.7797,21.8083,36900.0
2010-07-09 11:20:00,30.51,30.51,30.48,30.5,21700.0,21.8083,21.8083,21.7868,21.8011,21700.0
2010-07-09 11:30:00,30.51,30.53,30.5,30.52,29000.0,21.8083,21.8226,21.8011,21.8154,29000.0
2010-07-09 11:40:00,30.53,30.53,30.47,30.48,18400.0,21.8226,21.8226,21.7797,21.7868,18400.0
2010-07-09 11:50:00,30.47,30.48,30.43,30.43,16600.0,21.7797,21.7868,21.7511,21.7511,16600.0
2010-07-09 12:00:00,30.43,30.51,30.42,30.5,23700.0,21.7511,21.8083,21.7439,21.8011,23700.0
2010-07-09 12:10:00,30.5,30.53,30.48,30.5,58400.0,21.8011,21.8226,21.7868,21.8011,58400.0
2010-07-09 12:20:00,30.5,30.54,30.5,30.54,30600.0,21.8011,21.8297,21.8011,21.8297,30600.0
2010-07-09 12:30:00,30.53,30.53,30.5,30.51,36100.0,21.8226,21.8226,21.8011,21.8083,36100.0
2010-07-09 12:40:00,30.51,30.53,30.5,30.53,19100.0,21.8083,21.8226,21.8011,21.8226,19100.0
2010-07-09 12:50:00,30.53,30.54,30.52,30.52,23500.0,21.8226,21.8297,21.8154,21.8154,23500.0
2010-07-09 13:00:00,30.53,30.56,30.52,30.56,16900.0,21.8226,21.844,21.8154,21.844,16900.0
2010-07-09 13:10:00,30.56,30.56,30.51,30.51,29000.0,21.844,21.844,21.8083,21.8083,29000.0
2010-07-09 13:20:00,30.52,30.52,30.46,30.46,13000.0,21.8154,21.8154,21.7725,21.7725,13000.0
2010-07-09 13:30:00,30.46,30.49,30.45,30.48,25500.0,21.7725,21.794,21.7654,21.7868,25500.0
2010-07-09 13:40:00,30.47,30.48,30.44,30.47,21600.0,21.7797,21.7868,21.7582,21.7797,21600.0
2010-07-09 13:50:00,30.46,30.49,30.46,30.48,16300.0,21.7725,21.794,21.7725,21.7868,16300.0
2010-07-09 14:00:00,30.48,30.53,30.48,30.48,25900.0,21.7868,21.8226,21.7868,21.7868,25900.0
2010-07-09 14:10:00,30.47,30.48,30.43,30.45,24400.0,21.7797,21.7868,21.7511,21.7654,24400.0
2010-07-09 14:20:00,30.46,30.49,30.45,30.45,15700.0,21.7725,21.794,21.7654,21.7654,15700.0
2010-07-09 14:30:00,30.45,30.47,30.43,30.43,30600.0,21.7654,21.7797,21.7511,21.7511,30600.0
2010-07-09 14:40:00,30.44,30.5,30.43,30.49,31300.0,21.7582,21.8011,21.7511,21.794,31300.0
2010-07-09 14:50:00,30.5,30.6,30.49,30.59,44300.0,21.8011,21.8726,21.794,21.8654,44300.0
2010-07-09 15:00:00,30.58,30.62,30.56,30.57,49600.0,21.8583,21.8869,21.844,21.8511,49600.0
2010-07-09 15:10:00,30.57,30.63,30.57,30.59,36300.0,21.8511,21.894,21.8511,21.8654,36300.0
2010-07-09 15:20:00,30.6,30.61,30.52,30.54,60100.0,21.8726,21.8797,21.8154,21.8297,60100.0
2010-07-09 15:30:00,30.54,30.61,30.53,30.6,74300.0,21.8297,21.8797,21.8226,21.8726,74300.0
2010-07-09 15:40:00,30.6,30.63,30.54,30.56,128100.0,21.8726,21.894,21.8297,21.844,128100.0
2010-07-09 15:50:00,30.56,30.64,30.56,30.61,122800.0,21.844,21.9012,21.844,21.8797,122800.0
2010-07-12 09:30:00,30.56,30.62,30.43,30.59,31400.0,21.844,21.8869,21.7511,21.8654,31400.0
2010-07-12 09:40:00,30.62,30.69,30.6,30.61,32200.0,21.8869,21.9369,21.8726,21.8797,32200.0
2010-07-12 09:50:00,30.63,30.67,30.57,30.65,38300.0,21.894,21.9226,21.8511,21.9083,38300.0
2010-07-12 10:00:00,30.66,30.71,30.59,30.59,39900.0,21.9155,21.9512,21.8654,21.8654,39900.0
2010-07-12 10:10:00,30.59,30.61,30.56,30.61,31800.0,21.8654,21.8797,21.844,21.8797,31800.0
2010-07-12 10:20:00,30.61,30.63,30.55,30.58,25800.0,21.8797,21.894,21.8369,21.8583,25800.0
2010-07-12 10:30:00,30.58,30.63,30.56,30.62,31600.0,21.8583,21.894,21.844,21.8869,31600.0
2010-07-12 10:40:00,30.62,30.63,30.5,30.5,32400.0,21.8869,21.894,21.8011,21.8011,32400.0
2010-07-12 10:50:00,30.49,30.52,30.48,30.52,25600.0,21.794,21.8154,21.7868,21.8154,25600.0
2010-07-12 11:00:00,30.52,30.52,30.41,30.44,57000.0,21.8154,21.8154,21.7368,21.7582,57000.0
2010-07-12 11:10:00,30.43,30.5,30.41,30.46,14500.0,21.7511,21.8011,21.7368,21.7725,14500.0
2010-07-12 11:20:00,30.47,30.51,30.42,30.51,23700.0,21.7797,21.8083,21.7439,21.8083,23700.0
2010-07-12 11:30:00,30.51,30.54,30.51,30.51,20100.0,21.8083,21.8297,21.8083,21.8083,20100.0
2010-07-12 11:40:00,30.51,30.51,30.49,30.5,45600.0,21.8083,21.8083,21.794,21.8011,45600.0
2010-07-12 11:50:00,30.5,30.54,30.48,30.54,14200.0,21.8011,21.8297,21.7868,21.8297,14200.0
2010-07-12 12:00:00,30.54,30.64,30.54,30.63,23000.0,21.8297,21.9012,21.8297,21.894,23000.0
2010-07-12 12:10:00,30.64,30.65,30.62,30.62,25800.0,21.9012,21.9083,21.8869,21.8869,25800.0
2010-07-12 12:20:00,30.62,30.63,30.57,30.58,10100.0,21.8869,21.894,21.8511,21.8583,10100.0
2010-07-12 12:30:00,30.58,30.63,30.56,30.62,21000.0,21.8583,21.894,21.844,21.8869,21000.0
2010-07-12 12:40:00,30.63,30.65,30.59,30.59,17100.0,21.894,21.9083,21.8654,21.8654,17100.0
2010-07-12 12:50:00,30.59,30.6,30.54,30.54,16600.0,21.8654,21.8726,21.8297,21.8297,16600.0
2010-07-12 13:00:00,30.54,30.58,30.54,30.58,21000.0,21.8297,21.8583,21.8297,21.8583,21000.0
2010-07-12 13:10:00,30.58,30.68,30.58,30.66,17900.0,21.8583,21.9298,21.8583,21.9155,17900.0
2010-07-12 13:20:00,30.67,30.67,30.63,30.66,18100.0,21.9226,21.9226,21.894,21.9155,18100.0
2010-07-12 13:30:00,30.66,30.67,30.64,30.66,11300.0,21.9155,21.9226,21.9012,21.9155,11300.0
2010-07-12 13:40:00,30.67,30.68,30.64,30.67,29100.0,21.9226,21.9298,21.9012,21.9226,29100.0
2010-07-12 13:50:00,30.66,30.69,30.66,30.67,22300.0,21.9155,21.9369,21.9155,21.9226,22300.0
2010-07-12 14:00:00,30.68,30.68,30.64,30.64,10200.0,21.9298,21.9298,21.9012,21.9012,10200.0
2010-07-12 14:10:00,30.65,30.7,30.62,30.62,29600.0,21.9083,21.9441,21.8869,21.8869,29600.0
2010-07-12 14:20:00,30.63,30.65,30.61,30.63,14400.0,21.894,21.9083,21.8797,21.894,14400.0
2010-07-12 14:30:00,30.63,30.63,30.56,30.62,39200.0,21.894,21.894,21.844,21.8869,39200.0
2010-07-12 14:40:00,30.61,30.68,30.61,30.68,19800.0,21.8797,21.9298,21.8797,21.9298,19800.0
2010-07-12 14:50:00,30.68,30.68,30.61,30.64,15200.0,21.9298,21.9298,21.8797,21.9012,15200.0
2010-07-12 15:00:00,30.64,30.65,30.58,30.6,30300.0,21.9012,21.9083,21.8583,21.8726,30300.0
2010-07-12 15:10:00,30.6,30.61,30.58,30.61,43800.0,21.8726,21.8797,21.8583,21.8797,43800.0
2010-07-12 15:20:00,30.6,30.63,30.59,30.6,22700.0,21.8726,21.894,21.8654,21.8726,22700.0
2010-07-12 15:30:00,30.6,30.64,30.58,30.62,51400.0,21.8726,21.9012,21.8583,21.8869,51400.0
2010-07-12 15:40:00,30.61,30.65,30.56,30.56,45100.0,21.8797,21.9083,21.844,21.844,45100.0
2010-07-12 15:50:00,30.56,30.61,30.55,30.6,96600.0,21.844,21.8797,21.8369,21.8726,96600.0
2010-07-13 09:30:00,30.88,30.99,30.81,30.9,41800.0,22.0727,22.1514,22.0227,22.087,41800.0
2010-07-13 09:40:00,30.89,30.95,30.73,30.73,55000.0,22.0799,22.1228,21.9655,21.9655,55000.0
2010-07-13 09:50:00,30.74,30.85,30.74,30.84,29100.0,21.9727,22.0513,21.9727,22.0441,29100.0
2010-07-13 10:00:00,30.85,30.96,30.85,30.94,40400.0,22.0513,22.1299,22.0513,22.1156,40400.0
2010-07-13 10:10:00,30.93,30.93,30.86,30.87,32100.0,22.1085,22.1085,22.0584,22.0656,32100.0
2010-07-13 10:20:00,30.87,30.89,30.86,30.87,35100.0,22.0656,22.0799,22.0584,22.0656,35100.0
2010-07-13 10:30:00,30.88,30.88,30.8,30.86,31200.0,22.0727,22.0727,22.0155,22.0584,31200.0
2010-07-13 10:40:00,30.85,30.87,30.82,30.86,50500.0,22.0513,22.0656,22.0298,22.0584,50500.0
2010-07-13 10:50:00,30.86,30.9,30.84,30.84,47400.0,22.0584,22.087,22.0441,22.0441,47400.0
2010-07-13 11:00:00,30.84,30.92,30.82,30.92,50900.0,22.0441,22.1013,22.0298,22.1013,50900.0
2010-07-13 11:10:00,30.92,30.92,30.82,30.85,78600.0,22.1013,22.1013,22.0298,22.0513,78600.0
2010-07-13 11:20:00,30.85,30.85,30.78,30.8,46500.0,22.0513,22.0513,22.0013,22.0155,46500.0
2010-07-13 11:30:00,30.8,30.99,30.79,30.98,20600.0,22.0155,22.1514,22.0084,22.1442,20600.0
2010-07-13 11:40:00,30.98,31.02,30.98,31.01,21400.0,22.1442,22.1728,22.1442,22.1657,21400.0
2010-07-13 11:50:00,31.01,31.04,30.97,30.98,22400.0,22.1657,22.1871,22.1371,22.1442,22400.0
2010-07-13 12:00:00,30.98,31.01,30.95,31.01,22300.0,22.1442,22.1657,22.1228,22.1657,22300.0
2010-07-13 12:10:00,31.0,31.02,30.99,31.0,16000.0,22.1585,22.1728,22.1514,22.1585,16000.0
2010-07-13 12:20:00,31.0,31.0,30.97,31.0,28000.0,22.1585,22.1585,22.1371,22.1585,28000.0
2010-07-13 12:30:00,31.0,31.02,30.99,31.0,15500.0,22.1585,22.1728,22.1514,22.1585,15500.0
2010-07-13 12:40:00,31.0,31.0,30.94,30.95,9000.0,22.1585,22.1585,22.1156,22.1228,9000.0
2010-07-13 12:50:00,30.95,30.97,30.94,30.94,11700.0,22.1228,22.1371,22.1156,22.1156,11700.0
2010-07-13 13:00:00,30.94,31.01,30.93,31.0,13300.0,22.1156,22.1657,22.1085,22.1585,13300.0
2010-07-13 13:10:00,30.99,30.99,30.86,30.86,19700.0,22.1514,22.1514,22.0584,22.0584,19700.0
2010-07-13 13:20:00,30.86,30.86,30.81,30.82,13300.0,22.0584,22.0584,22.0227,22.0298,13300.0
2010-07-13 13:30:00,30.82,30.87,30.81,30.87,26700.0,22.0298,22.0656,22.0227,22.0656,26700.0
2010-07-13 13:40:00,30.87,30.9,30.82,30.82,23400.0,22.0656,22.087,22.0298,22.0298,23400.0
2010-07-13 13:50:00,30.82,30.83,30.77,30.8,18600.0,22.0298,22.037,21.9941,22.0155,18600.0
2010-07-13 14:00:00,30.82,30.88,30.79,30.85,27300.0,22.0298,22.0727,22.0084,22.0513,27300.0
2010-07-13 14:10:00,30.84,30.88,30.83,30.86,22200.0,22.0441,22.0727,22.037,22.0584,22200.0
2010-07-13 14:20:00,30.86,30.9,30.84,30.86,280500.0,22.0584,22.087,22.0441,22.0584,280500.0
2010-07-13 14:30:00,30.86,30.89,30.84,30.88,41700.0,22.0584,22.0799,22.0441,22.0727,41700.0
2010-07-13 14:40:00,30.89,30.9,30.83,30.85,152100.0,22.0799,22.087,22.037,22.0513,152100.0
2010-07-13 14:50:00,30.84,30.89,30.84,30.88,26100.0,22.0441,22.0799,22.0441,22.0727,26100.0
2010-07-13 15:00:00,30.88,30.99,30.88,30.91,101800.0,22.0727,22.1514,22.0727,22.0942,101800.0
2010-07-13 15:10:00,30.92,30.93,30.88,30.89,63500.0,22.1013,22.1085,22.0727,22.0799,63500.0
2010-07-13 15:20:00,30.89,30.91,30.84,30.88,86400.0,22.0799,22.0942,22.0441,22.0727,86400.0
2010-07-13 15:30:00,30.88,30.94,30.86,30.94,42500.0,22.0727,22.1156,22.0584,22.1156,42500.0
2010-07-13 15:40:00,30.94,31.01,30.93,30.96,77700.0,22.1156,22.1657,22.1085,22.1299,77700.0
2010-07-13 15:50:00,30.95,30.98,30.87,30.87,205000.0,22.1228,22.1442,22.0656,22.0656,205000.0
2010-07-14 09:30:00,30.74,30.74,30.5,30.52,81800.0,21.9727,21.9727,21.8011,21.8154,81800.0
2010-07-14 09:40:00,30.51,30.55,30.38,30.43,97600.0,21.8083,21.8369,21.7153,21.7511,97600.0
2010-07-14 09:50:00,30.43,30.47,30.28,30.28,100400.0,21.7511,21.7797,21.6439,21.6439,100400.0
2010-07-14 10:00:00,30.28,30.28,30.13,30.27,115100.0,21.6439,21.6439,21.5366,21.6367,115100.0
2010-07-14 10:10:00,30.27,30.4,30.26,30.39,80200.0,21.6367,21.7296,21.6296,21.7225,80200.0
2010-07-14 10:20:00,30.4,30.46,30.36,30.37,78500.0,21.7296,21.7725,21.701,21.7082,78500.0
2010-07-14 10:30:00,30.38,30.44,30.36,30.4,92200.0,21.7153,21.7582,21.701,21.7296,92200.0
2010-07-14 10:40:00,30.4,30.42,30.37,30.37,87700.0,21.7296,21.7439,21.7082,21.7082,87700.0
2010-07-14 10:50:00,30.37,30.38,30.33,30.35,88000.0,21.7082,21.7153,21.6796,21.6939,88000.0
2010-07-14 11:00:00,30.35,30.48,30.33,30.48,113500.0,21.6939,21.7868,21.6796,21.7868,113500.0
2010-07-14 11:10:00,30.49,30.62,30.49,30.61,49900.0,21.794,21.8869,21.794,21.8797,49900.0
2010-07-14 11:20:00,30.62,30.62,30.52,30.52,45900.0,21.8869,21.8869,21.8154,21.8154,45900.0
2010-07-14 11:30:00,30.52,30.53,30.49,30.49,53700.0,21.8154,21.8226,21.794,21.794,53700.0
2010-07-14 11:40:00,30.49,30.5,30.47,30.49,50300.0,21.794,21.8011,21.7797,21.794,50300.0
2010-07-14 11:50:00,30.49,30.53,30.46,30.47,66100.0,21.794,21.8226,21.7725,21.7797,66100.0
2010-07-14 12:00:00,30.47,30.49,30.43,30.47,61900.0,21.7797,21.794,21.7511,21.7797,61900.0
2010-07-14 12:10:00,30.48,30.48,30.45,30.47,29200.0,21.7868,21.7868,21.7654,21.7797,29200.0
2010-07-14 12:20:00,30.47,30.52,30.46,30.52,35800.0,21.7797,21.8154,21.7725,21.8154,35800.0
2010-07-14 12:30:00,30.52,30.52,30.51,30.51,21700.0,21.8154,21.8154,21.8083,21.8083,21700.0
2010-07-14 12:40:00,30.52,30.52,30.5,30.5,40000.0,21.8154,21.8154,21.8011,21.8011,40000.0
2010-07-14 12:50:00,30.5,30.51,30.45,30.49,37000.0,21.8011,21.8083,21.7654,21.794,37000.0
2010-07-14 13:00:00,30.49,30.5,30.48,30.49,16600.0,21.794,21.8011,21.7868,21.794,16600.0
2010-07-14 13:10:00,30.49,30.54,30.48,30.53,94700.0,21.794,21.8297,21.7868,21.8226,94700.0
2010-07-14 13:20:00,30.54,30.59,30.53,30.55,70200.0,21.8297,21.8654,21.8226,21.8369,70200.0
2010-07-14 13:30:00,30.55,30.58,30.5,30.5,112800.0,21.8369,21.8583,21.8011,21.8011,112800.0
2010-07-14 13:40:00,30.51,30.51,30.49,30.5,15100.0,21.8083,21.8083,21.794,21.8011,15100.0
2010-07-14 13:50:00,30.49,30.5,30.41,30.41,32600.0,21.794,21.8011,21.7368,21.7368,32600.0
2010-07-14 14:00:00,30.41,30.41,30.3,30.32,56400.0,21.7368,21.7368,21.6582,21.6724,56400.0
2010-07-14 14:10:00,30.32,30.34,30.26,30.32,81300.0,21.6724,21.6867,21.6296,21.6724,81300.0
2010-07-14 14:20:00,30.33,30.34,30.24,30.32,62400.0,21.6796,21.6867,21.6153,21.6724,62400.0
2010-07-14 14:30:00,30.33,30.38,30.32,30.37,50800.0,21.6796,21.7153,21.6724,21.7082,50800.0
2010-07-14 14:40:00,30.36,30.43,30.35,30.43,47200.0,21.701,21.7511,21.6939,21.7511,47200.0
2010-07-14 14:50:00,30.42,30.44,30.41,30.42,43300.0,21.7439,21.7582,21.7368,21.7439,43300.0
2010-07-14 15:00:00,30.42,30.44,30.38,30.38,50200.0,21.7439,21.7582,21.7153,21.7153,50200.0
2010-07-14 15:10:00,30.39,30.39,30.29,30.32,159000.0,21.7225,21.7225,21.651,21.6724,159000.0
2010-07-14 15:20:00,30.31,30.32,30.27,30.27,126600.0,21.6653,21.6724,21.6367,21.6367,126600.0
2010-07-14 15:30:00,30.28,30.33,30.27,30.3,88900.0,21.6439,21.6796,21.6367,21.6582,88900.0
2010-07-14 15:40:00,30.3,30.4,30.29,30.39,158300.0,21.6582,21.7296,21.651,21.7225,158300.0
2010-07-14 15:50:00,30.4,30.45,30.37,30.43,201400.0,21.7296,21.7654,21.7082,21.7511,201400.0
2010-07-15 09:30:00,30.38,30.49,30.31,30.34,52000.0,21.7153,21.794,21.6653,21.6867,52000.0
2010-07-15 09:40:00,30.34,30.43,30.26,30.42,57900.0,21.6867,21.7511,21.6296,21.7439,57900.0
2010-07-15 09:50:00,30.43,30.55,30.42,30.54,41800.0,21.7511,21.8369,21.7439,21.8297,41800.0
2010-07-15 10:00:00,30.53,30.53,30.42,30.42,209900.0,21.8226,21.8226,21.7439,21.7439,209900.0
2010-07-15 10:10:00,30.41,30.42,30.21,30.23,44800.0,21.7368,21.7439,21.5938,21.6081,44800.0
2010-07-15 10:20:00,30.23,30.27,30.12,30.27,44600.0,21.6081,21.6367,21.5295,21.6367,44600.0
2010-07-15 10:30:00,30.26,30.33,30.24,30.33,32700.0,21.6296,21.6796,21.6153,21.6796,32700.0
2010-07-15 10:40:00,30.33,30.34,30.28,30.34,29500.0,21.6796,21.6867,21.6439,21.6867,29500.0
2010-07-15 10:50:00,30.34,30.38,30.33,30.34,33300.0,21.6867,21.7153,21.6796,21.6867,33300.0
2010-07-15 11:00:00,30.34,30.37,30.29,30.3,20400.0,21.6867,21.7082,21.651,21.6582,20400.0
2010-07-15 11:10:00,30.3,30.42,30.3,30.41,23300.0,21.6582,21.7439,21.6582,21.7368,23300.0
2010-07-15 11:20:00,30.42,30.5,30.42,30.49,31300.0,21.7439,21.8011,21.7439,21.794,31300.0
2010-07-15 11:30:00,30.48,30.51,30.43,30.51,23100.0,21.7868,21.8083,21.7511,21.8083,23100.0
2010-07-15 11:40:00,30.51,30.51,30.44,30.44,18800.0,21.8083,21.8083,21.7582,21.7582,18800.0
2010-07-15 11:50:00,30.44,30.49,30.42,30.42,20700.0,21.7582,21.794,21.7439,21.7439,20700.0
2010-07-15 12:00:00,30.42,30.42,30.35,30.35,17400.0,21.7439,21.7439,21.6939,21.6939,17400.0
2010-07-15 12:10:00,30.34,30.39,30.34,30.36,15500.0,21.6867,21.7225,21.6867,21.701,15500.0
2010-07-15 12:20:00,30.37,30.37,30.3,30.3,15400.0,21.7082,21.7082,21.6582,21.6582,15400.0
2010-07-15 12:30:00,30.3,30.35,30.3,30.35,13900.0,21.6582,21.6939,21.6582,21.6939,13900.0
2010-07-15 12:40:00,30.35,30.43,30.35,30.42,22200.0,21.6939,21.7511,21.6939,21.7439,22200.0
2010-07-15 12:50:00,30.42,30.47,30.42,30.44,38000.0,21.7439,21.7797,21.7439,21.7582,38000.0
2010-07-15 13:00:00,30.44,30.49,30.44,30.47,22100.0,21.7582,21.794,21.7582,21.7797,22100.0
2010-07-15 13:10:00,30.47,30.56,30.46,30.55,19500.0,21.7797,21.844,21.7725,21.8369,19500.0
2010-07-15 13:20:00,30.55,30.58,30.54,30.56,40300.0,21.8369,21.8583,21.8297,21.844,40300.0
2010-07-15 13:30:00,30.56,30.57,30.49,30.49,39100.0,21.844,21.8511,21.794,21.794,39100.0
2010-07-15 13:40:00,30.5,30.5,30.47,30.5,34800.0,21.8011,21.8011,21.7797,21.8011,34800.0
2010-07-15 13:50:00,30.5,30.52,30.48,30.51,15400.0,21.8011,21.8154,21.7868,21.8083,15400.0
2010-07-15 14:00:00,30.51,30.56,30.49,30.5,24600.0,21.8083,21.844,21.794,21.8011,24600.0
2010-07-15 14:10:00,30.5,30.52,30.49,30.52,16300.0,21.8011,21.8154,21.794,21.8154,16300.0
2010-07-15 14:20:00,30.53,30.54,30.48,30.53,38500.0,21.8226,21.8297,21.7868,21.8226,38500.0
2010-07-15 14:30:00,30.52,30.55,30.49,30.5,64800.0,21.8154,21.8369,21.794,21.8011,64800.0
2010-07-15 14:40:00,30.5,30.55,30.49,30.54,33000.0,21.8011,21.8369,21.794,21.8297,33000.0
2010-07-15 14:50:00,30.55,30.56,30.52,30.55,55400.0,21.8369,21.844,21.8154,21.8369,55400.0
2010-07-15 15:00:00,30.54,30.58,30.52,30.53,57300.0,21.8297,21.8583,21.8154,21.8226,57300.0
2010-07-15 15:10:00,30.52,30.53,30.45,30.47,92700.0,21.8154,21.8226,21.7654,21.7797,92700.0
2010-07-15 15:20:00,30.47,30.49,30.42,30.48,98900.0,21.7797,21.794,21.7439,21.7868,98900.0
2010-07-15 15:30:00,30.49,30.62,30.49,30.58,169500.0,21.794,21.8869,21.794,21.8583,169500.0
2010-07-15 15:40:00,30.58,30.73,30.55,30.69,153400.0,21.8583,21.9655,21.8369,21.9369,153400.0
2010-07-15 15:50:00,30.69,30.8,30.68,30.71,397400.0,21.9369,22.0155,21.9298,21.9512,397400.0
2010-07-16 09:30:00,30.61,30.76,30.6,30.68,285400.0,21.8797,21.987,21.8726,21.9298,285400.0
2010-07-16 09:40:00,30.66,30.68,30.45,30.51,29600.0,21.9155,21.9298,21.7654,21.8083,29600.0
2010-07-16 09:50:00,30.5,30.51,30.22,30.32,104700.0,21.8011,21.8083,21.601,21.6724,104700.0
2010-07-16 10:00:00,30.31,30.33,30.17,30.22,38300.0,21.6653,21.6796,21.5652,21.601,38300.0
2010-07-16 10:10:00,30.22,30.33,30.2,30.28,81600.0,21.601,21.6796,21.5867,21.6439,81600.0
2010-07-16 10:20:00,30.27,30.28,30.21,30.25,43800.0,21.6367,21.6439,21.5938,21.6224,43800.0
2010-07-16 10:30:00,30.25,30.3,30.23,30.26,56200.0,21.6224,21.6582,21.6081,21.6296,56200.0
2010-07-16 10:40:00,30.26,30.38,30.24,30.31,29900.0,21.6296,21.7153,21.6153,21.6653,29900.0
2010-07-16 10:50:00,30.3,30.32,30.26,30.29,33900.0,21.6582,21.6724,21.6296,21.651,33900.0
2010-07-16 11:00:00,30.29,30.3,30.2,30.2,31100.0,21.651,21.6582,21.5867,21.5867,31100.0
2010-07-16 11:10:00,30.2,30.2,30.15,30.15,30900.0,21.5867,21.5867,21.5509,21.5509,30900.0
2010-07-16 11:20:00,30.15,30.15,30.06,30.15,67600.0,21.5509,21.5509,21.4866,21.5509,67600.0
2010-07-16 11:30:00,30.16,30.16,30.1,30.14,59100.0,21.5581,21.5581,21.5152,21.5438,59100.0
2010-07-16 11:40:00,30.13,30.15,30.08,30.08,32000.0,21.5366,21.5509,21.5009,21.5009,32000.0
2010-07-16 11:50:00,30.09,30.11,30.06,30.07,39500.0,21.508,21.5223,21.4866,21.4938,39500.0
2010-07-16 12:00:00,30.07,30.1,30.06,30.09,32800.0,21.4938,21.5152,21.4866,21.508,32800.0
2010-07-16 12:10:00,30.09,30.14,29.98,30.0,40200.0,21.508,21.5438,21.4294,21.4437,40200.0
2010-07-16 12:20:00,30.01,30.05,29.98,30.03,25800.0,21.4509,21.4795,21.4294,21.4652,25800.0
2010-07-16 12:30:00,30.02,30.03,29.95,30.01,50000.0,21.458,21.4652,21.408,21.4509,50000.0
2010-07-16 12:40:00,30.01,30.08,30.0,30.07,38500.0,21.4509,21.5009,21.4437,21.4938,38500.0
2010-07-16 12:50:00,30.07,30.07,29.97,29.99,53600.0,21.4938,21.4938,21.4223,21.4366,53600.0
2010-07-16 13:00:00,30.0,30.02,29.96,30.0,19500.0,21.4437,21.458,21.4151,21.4437,19500.0
2010-07-16 13:10:00,30.0,30.03,29.98,30.0,24700.0,21.4437,21.4652,21.4294,21.4437,24700.0
2010-07-16 13:20:00,30.01,30.02,29.96,29.96,18300.0,21.4509,21.458,21.4151,21.4151,18300.0
2010-07-16 13:30:00,29.96,30.04,29.96,30.01,25100.0,21.4151,21.4723,21.4151,21.4509,25100.0
2010-07-16 13:40:00,30.02,30.08,29.98,30.08,84200.0,21.458,21.5009,21.4294,21.5009,84200.0
2010-07-16 13:50:00,30.08,30.09,30.04,30.08,62500.0,21.5009,21.508,21.4723,21.5009,62500.0
2010-07-16 14:00:00,30.07,30.11,30.05,30.09,32200.0,21.4938,21.5223,21.4795,21.508,32200.0
2010-07-16 14:10:00,30.1,30.11,30.01,30.01,35500.0,21.5152,21.5223,21.4509,21.4509,35500.0
2010-07-16 14:20:00,30.02,30.05,30.0,30.01,75400.0,21.458,21.4795,21.4437,21.4509,75400.0
2010-07-16 14:30:00,30.0,30.06,29.98,29.99,76600.0,21.4437,21.4866,21.4294,21.4366,76600.0
2010-07-16 14:40:00,30.0,30.01,29.96,29.99,41900.0,21.4437,21.4509,21.4151,21.4366,41900.0
2010-07-16 14:50:00,30.0,30.01,29.95,30.0,79600.0,21.4437,21.4509,21.408,21.4437,79600.0
2010-07-16 15:00:00,30.0,30.05,29.96,29.96,95600.0,21.4437,21.4795,21.4151,21.4151,95600.0
2010-07-16 15:10:00,29.97,29.99,29.94,29.94,43400.0,21.4223,21.4366,21.4008,21.4008,43400.0
2010-07-16 15:20:00,29.95,30.0,29.89,29.96,208600.0,21.408,21.4437,21.3651,21.4151,208600.0
2010-07-16 15:30:00,29.95,30.09,29.95,30.02,104700.0,21.408,21.508,21.408,21.458,104700.0
2010-07-16 15:40:00,30.02,30.04,29.98,30.01,169900.0,21.458,21.4723,21.4294,21.4509,169900.0
2010-07-16 15:50:00,30.01,30.07,30.0,30.0,376400.0,21.4509,21.4938,21.4437,21.4437,376400.0
2010-07-19 09:30:00,30.04,30.16,30.02,30.11,36400.0,21.4723,21.5581,21.458,21.5223,36400.0
2010-07-19 09:40:00,30.11,30.19,30.1,30.19,21600.0,21.5223,21.5795,21.5152,21.5795,21600.0
2010-07-19 09:50:00,30.19,30.2,30.11,30.15,29100.0,21.5795,21.5867,21.5223,21.5509,29100.0
2010-07-19 10:00:00,30.13,30.18,30.06,30.07,57600.0,21.5366,21.5724,21.4866,21.4938,57600.0
2010-07-19 10:10:00,30.06,30.08,30.04,30.05,25900.0,21.4866,21.5009,21.4723,21.4795,25900.0
2010-07-19 10:20:00,30.05,30.07,29.92,29.92,38300.0,21.4795,21.4938,21.3865,21.3865,38300.0
2010-07-19 10:30:00,29.91,29.94,29.87,29.92,59900.0,21.3794,21.4008,21.3508,21.3865,59900.0
2010-07-19 10:40:00,29.92,29.92,29.81,29.84,32100.0,21.3865,21.3865,21.3079,21.3294,32100.0
2010-07-19 10:50:00,29.83,29.94,29.76,29.93,33900.0,21.3222,21.4008,21.2722,21.3937,33900.0
2010-07-19 11:00:00,29.93,29.97,29.9,29.94,28400.0,21.3937,21.4223,21.3722,21.4008,28400.0
2010-07-19 11:10:00,29.94,29.96,29.9,29.95,34300.0,21.4008,21.4151,21.3722,21.408,34300.0
2010-07-19 11:20:00,29.95,29.99,29.91,29.95,29400.0,21.408,21.4366,21.3794,21.408,29400.0
2010-07-19 11:30:00,29.95,29.96,29.87,29.88,12500.0,21.408,21.4151,21.3508,21.3579,12500.0
2010-07-19 11:40:00,29.87,29.94,29.86,29.94,18900.0,21.3508,21.4008,21.3436,21.4008,18900.0
2010-07-19 11:50:00,29.93,29.96,29.93,29.96,12800.0,21.3937,21.4151,21.3937,21.4151,12800.0
2010-07-19 12:00:00,29.96,29.96,29.89,29.9,18000.0,21.4151,21.4151,21.3651,21.3722,18000.0
2010-07-19 12:10:00,29.89,29.91,29.85,29.91,12100.0,21.3651,21.3794,21.3365,21.3794,12100.0
2010-07-19 12:20:00,29.91,29.95,29.91,29.95,10400.0,21.3794,21.408,21.3794,21.408,10400.0
2010-07-19 12:30:00,29.96,29.97,29.93,29.97,15100.0,21.4151,21.4223,21.3937,21.4223,15100.0
2010-07-19 12:40:00,29.96,30.01,29.95,30.01,15700.0,21.4151,21.4509,21.408,21.4509,15700.0
2010-07-19 12:50:00,30.01,30.02,29.95,29.96,24100.0,21.4509,21.458,21.408,21.4151,24100.0
2010-07-19 13:00:00,29.96,29.98,29.95,29.97,14800.0,21.4151,21.4294,21.408,21.4223,14800.0
2010-07-19 13:10:00,29.95,29.95,29.91,29.91,12000.0,21.408,21.408,21.3794,21.3794,12000.0
2010-07-19 13:20:00,29.91,29.94,29.91,29.93,17900.0,21.3794,21.4008,21.3794,21.3937,17900.0
2010-07-19 13:30:00,29.94,29.97,29.91,29.93,19000.0,21.4008,21.4223,21.3794,21.3937,19000.0
2010-07-19 13:40:00,29.93,29.93,29.91,29.92,17200.0,21.3937,21.3937,21.3794,21.3865,17200.0
2010-07-19 13:50:00,29.91,29.92,29.88,29.89,17300.0,21.3794,21.3865,21.3579,21.3651,17300.0
2010-07-19 14:00:00,29.9,29.94,29.89,29.94,18900.0,21.3722,21.4008,21.3651,21.4008,18900.0
2010-07-19 14:10:00,29.93,29.99,29.93,29.98,26600.0,21.3937,21.4366,21.3937,21.4294,26600.0
2010-07-19 14:20:00,29.97,30.0,29.96,29.99,37900.0,21.4223,21.4437,21.4151,21.4366,37900.0
2010-07-19 14:30:00,29.98,29.98,29.96,29.96,19900.0,21.4294,21.4294,21.4151,21.4151,19900.0
2010-07-19 14:40:00,29.97,30.01,29.96,30.0,41700.0,21.4223,21.4509,21.4151,21.4437,41700.0
2010-07-19 14:50:00,30.0,30.01,29.99,30.0,128200.0,21.4437,21.4509,21.4366,21.4437,128200.0
2010-07-19 15:00:00,30.0,30.08,30.0,30.06,57500.0,21.4437,21.5009,21.4437,21.4866,57500.0
2010-07-19 15:10:00,30.06,30.13,30.06,30.1,120200.0,21.4866,21.5366,21.4866,21.5152,120200.0
2010-07-19 15:20:00,30.1,30.11,30.01,30.02,61200.0,21.5152,21.5223,21.4509,21.458,61200.0
2010-07-19 15:30:00,30.03,30.04,29.99,30.02,70700.0,21.4652,21.4723,21.4366,21.458,70700.0
2010-07-19 15:40:00,30.01,30.09,30.0,30.07,89000.0,21.4509,21.508,21.4437,21.4938,89000.0
2010-07-19 15:50:00,30.08,30.14,30.05,30.1,193500.0,21.5009,21.5438,21.4795,21.5152,193500.0
2010-07-20 09:30:00,29.85,29.85,29.7,29.84,33200.0,21.3365,21.3365,21.2293,21.3294,33200.0
2010-07-20 09:40:00,29.84,29.9,29.79,29.79,34400.0,21.3294,21.3722,21.2936,21.2936,34400.0
2010-07-20 09:50:00,29.8,29.85,29.71,29.71,190000.0,21.3008,21.3365,21.2364,21.2364,190000.0
2010-07-20 10:00:00,29.71,29.75,29.67,29.72,56600.0,21.2364,21.265,21.2078,21.2436,56600.0
2010-07-20 10:10:00,29.73,29.78,29.68,29.77,72000.0,21.2507,21.2865,21.215,21.2793,72000.0
2010-07-20 10:20:00,29.77,29.85,29.77,29.83,30000.0,21.2793,21.3365,21.2793,21.3222,30000.0
2010-07-20 10:30:00,29.82,29.85,29.79,29.79,30600.0,21.3151,21.3365,21.2936,21.2936,30600.0
2010-07-20 10:40:00,29.79,29.84,29.77,29.78,25700.0,21.2936,21.3294,21.2793,21.2865,25700.0
2010-07-20 10:50:00,29.77,29.79,29.72,29.74,46800.0,21.2793,21.2936,21.2436,21.2579,46800.0
2010-07-20 11:00:00,29.74,29.86,29.74,29.85,20400.0,21.2579,21.3436,21.2579,21.3365,20400.0
2010-07-20 11:10:00,29.85,29.96,29.85,29.95,14500.0,21.3365,21.4151,21.3365,21.408,14500.0
2010-07-20 11:20:00,29.94,29.96,29.91,29.94,36200.0,21.4008,21.4151,21.3794,21.4008,36200.0
2010-07-20 11:30:00,29.93,29.95,29.91,29.92,23400.0,21.3937,21.408,21.3794,21.3865,23400.0
2010-07-20 11:40:00,29.92,29.95,29.88,29.94,19300.0,21.3865,21.408,21.3579,21.4008,19300.0
2010-07-20 11:50:00,29.95,29.96,29.92,29.93,24600.0,21.408,21.4151,21.3865,21.3937,24600.0
2010-07-20 12:00:00,29.94,29.99,29.93,29.97,31000.0,21.4008,21.4366,21.3937,21.4223,31000.0
2010-07-20 12:10:00,29.97,29.97,29.91,29.91,28400.0,21.4223,21.4223,21.3794,21.3794,28400.0
2010-07-20 12:20:00,29.9,29.92,29.9,29.91,38900.0,21.3722,21.3865,21.3722,21.3794,38900.0
2010-07-20 12:30:00,29.91,29.93,29.88,29.88,24000.0,21.3794,21.3937,21.3579,21.3579,24000.0
2010-07-20 12:40:00,29.88,29.95,29.87,29.95,12800.0,21.3579,21.408,21.3508,21.408,12800.0
2010-07-20 12:50:00,29.95,29.98,29.93,29.98,19000.0,21.408,21.4294,21.3937,21.4294,19000.0
2010-07-20 13:00:00,29.98,30.01,29.97,30.0,18400.0,21.4294,21.4509,21.4223,21.4437,18400.0
2010-07-20 13:10:00,29.99,30.02,29.97,30.01,15400.0,21.4366,21.458,21.4223,21.4509,15400.0
2010-07-20 13:20:00,30.01,30.04,30.01,30.04,27900.0,21.4509,21.4723,21.4509,21.4723,27900.0
2010-07-20 13:30:00,30.04,30.13,30.02,30.13,27000.0,21.4723,21.5366,21.458,21.5366,27000.0
2010-07-20 13:40:00,30.12,30.16,30.11,30.12,15800.0,21.5295,21.5581,21.5223,21.5295,15800.0
2010-07-20 13:50:00,30.13,30.32,30.13,30.31,57600.0,21.5366,21.6724,21.5366,21.6653,57600.0
2010-07-20 14:00:00,30.3,30.31,30.25,30.25,22200.0,21.6582,21.6653,21.6224,21.6224,22200.0
2010-07-20 14:10:00,30.25,30.26,30.21,30.24,21300.0,21.6224,21.6296,21.5938,21.6153,21300.0
2010-07-20 14:20:00,30.24,30.24,30.18,30.23,50100.0,21.6153,21.6153,21.5724,21.6081,50100.0
2010-07-20 14:30:00,30.22,30.26,30.21,30.22,37000.0,21.601,21.6296,21.5938,21.601,37000.0
2010-07-20 14:40:00,30.21,30.26,30.17,30.25,49500.0,21.5938,21.6296,21.5652,21.6224,49500.0
2010-07-20 14:50:00,30.25,30.26,30.19,30.19,22500.0,21.6224,21.6296,21.5795,21.5795,22500.0
2010-07-20 15:00:00,30.19,30.23,30.17,30.21,36600.0,21.5795,21.6081,21.5652,21.5938,36600.0
2010-07-20 15:10:00,30.21,30.3,30.2,30.26,41500.0,21.5938,21.6582,21.5867,21.6296,41500.0
2010-07-20 15:20:00,30.25,30.34,30.24,30.32,69600.0,21.6224,21.6867,21.6153,21.6724,69600.0
2010-07-20 15:30:00,30.31,30.44,30.31,30.36,90400.0,21.6653,21.7582,21.6653,21.701,90400.0
2010-07-20 15:40:00,30.36,30.46,30.32,30.45,106400.0,21.701,21.7725,21.6724,21.7654,106400.0
2010-07-20 15:50:00,30.46,30.47,30.39,30.45,229100.0,21.7725,21.7797,21.7225,21.7654,229100.0
2010-07-21 09:30:00,30.57,30.57,30.39,30.51,67300.0,21.8511,21.8511,21.7225,21.8083,67300.0
2010-07-21 09:40:00,30.5,30.55,30.41,30.55,76500.0,21.8011,21.8369,21.7368,21.8369,76500.0
2010-07-21 09:50:00,30.55,30.56,30.43,30.53,82800.0,21.8369,21.844,21.7511,21.8226,82800.0
2010-07-21 10:00:00,30.53,30.59,30.48,30.51,184700.0,21.8226,21.8654,21.7868,21.8083,184700.0
2010-07-21 10:10:00,30.51,30.56,30.5,30.53,36300.0,21.8083,21.844,21.8011,21.8226,36300.0
2010-07-21 10:20:00,30.54,30.63,30.54,30.61,70400.0,21.8297,21.894,21.8297,21.8797,70400.0
2010-07-21 10:30:00,30.61,30.67,30.6,30.62,46100.0,21.8797,21.9226,21.8726,21.8869,46100.0
2010-07-21 10:40:00,30.61,30.65,30.56,30.63,50200.0,21.8797,21.9083,21.844,21.894,50200.0
2010-07-21 10:50:00,30.63,30.7,30.61,30.69,103500.0,21.894,21.9441,21.8797,21.9369,103500.0
2010-07-21 11:00:00,30.69,30.74,30.69,30.71,172600.0,21.9369,21.9727,21.9369,21.9512,172600.0
2010-07-21 11:10:00,30.72,30.75,30.7,30.72,156300.0,21.9584,21.9798,21.9441,21.9584,156300.0
2010-07-21 11:20:00,30.72,30.76,30.71,30.76,45600.0,21.9584,21.987,21.9512,21.987,45600.0
2010-07-21 11:30:00,30.75,30.76,30.72,30.76,338100.0,21.9798,21.987,21.9584,21.987,338100.0
2010-07-21 11:40:00,30.75,30.82,30.75,30.82,79700.0,21.9798,22.0298,21.9798,22.0298,79700.0
2010-07-21 11:50:00,30.82,30.91,30.81,30.91,110900.0,22.0298,22.0942,22.0227,22.0942,110900.0
2010-07-21 12:00:00,30.9,31.02,30.89,31.0,155300.0,22.087,22.1728,22.0799,22.1585,155300.0
2010-07-21 12:10:00,31.0,31.06,31.0,31.03,74700.0,22.1585,22.2014,22.1585,22.18,74700.0
2010-07-21 12:20:00,31.03,31.07,31.02,31.03,38200.0,22.18,22.2085,22.1728,22.18,38200.0
2010-07-21 12:30:00,31.04,31.08,31.03,31.05,36200.0,22.1871,22.2157,22.18,22.1942,36200.0
2010-07-21 12:40:00,31.05,31.05,31.0,31.01,44600.0,22.1942,22.1942,22.1585,22.1657,44600.0
2010-07-21 12:50:00,31.0,31.02,30.98,31.0,99000.0,22.1585,22.1728,22.1442,22.1585,99000.0
2010-07-21 13:00:00,31.01,31.1,31.0,31.08,41500.0,22.1657,22.23,22.1585,22.2157,41500.0
2010-07-21 13:10:00,31.07,31.08,31.02,31.02,26200.0,22.2085,22.2157,22.1728,22.1728,26200.0
2010-07-21 13:20:00,31.02,31.02,30.99,31.02,69700.0,22.1728,22.1728,22.1514,22.1728,69700.0
2010-07-21 13:30:00,31.03,31.05,31.03,31.05,11000.0,22.18,22.1942,22.18,22.1942,11000.0
2010-07-21 13:40:00,31.04,31.05,31.0,31.03,61200.0,22.1871,22.1942,22.1585,22.18,61200.0
2010-07-21 13:50:00,31.03,31.08,31.01,31.01,26400.0,22.18,22.2157,22.1657,22.1657,26400.0
2010-07-21 14:00:00,31.0,31.07,30.98,31.0,203400.0,22.1585,22.2085,22.1442,22.1585,203400.0
2010-07-21 14:10:00,30.99,31.0,30.82,30.91,200500.0,22.1514,22.1585,22.0298,22.0942,200500.0
2010-07-21 14:20:00,30.91,30.98,30.85,30.95,131400.0,22.0942,22.1442,22.0513,22.1228,131400.0
2010-07-21 14:30:00,30.94,30.97,30.86,30.87,173200.0,22.1156,22.1371,22.0584,22.0656,173200.0
2010-07-21 14:40:00,30.87,30.99,30.86,30.96,168800.0,22.0656,22.1514,22.0584,22.1299,168800.0
2010-07-21 14:50:00,30.96,30.97,30.81,30.86,197500.0,22.1299,22.1371,22.0227,22.0584,197500.0
2010-07-21 15:00:00,30.86,31.02,30.82,31.02,191800.0,22.0584,22.1728,22.0298,22.1728,191800.0
2010-07-21 15:10:00,31.01,31.08,30.96,30.96,176300.0,22.1657,22.2157,22.1299,22.1299,176300.0
2010-07-21 15:20:00,30.96,30.98,30.89,30.93,198400.0,22.1299,22.1442,22.0799,22.1085,198400.0
2010-07-21 15:30:00,30.92,30.98,30.89,30.96,219400.0,22.1013,22.1442,22.0799,22.1299,219400.0
2010-07-21 15:40:00,30.95,31.08,30.93,31.06,308500.0,22.1228,22.2157,22.1085,22.2014,308500.0
2010-07-21 15:50:00,31.07,31.1,31.05,31.09,543300.0,22.2085,22.23,22.1942,22.2228,543300.0
2010-07-22 09:30:00,31.47,31.49,31.3,31.47,53700.0,22.4945,22.5088,22.3729,22.4945,53700.0
2010-07-22 09:40:00,31.47,31.65,31.47,31.64,141700.0,22.4945,22.6231,22.4945,22.616,141700.0
2010-07-22 09:50:00,31.64,31.68,31.57,31.68,99400.0,22.616,22.6446,22.5659,22.6446,99400.0
2010-07-22 10:00:00,31.68,31.8,31.67,31.76,150200.0,22.6446,22.7303,22.6374,22.7017,150200.0
2010-07-22 10:10:00,31.76,31.83,31.76,31.81,63200.0,22.7017,22.7518,22.7017,22.7375,63200.0
2010-07-22 10:20:00,31.81,31.84,31.75,31.75,76400.0,22.7375,22.7589,22.6946,22.6946,76400.0
2010-07-22 10:30:00,31.75,31.78,31.59,31.6,281800.0,22.6946,22.716,22.5802,22.5874,281800.0
2010-07-22 10:40:00,31.6,31.64,31.59,31.61,126600.0,22.5874,22.616,22.5802,22.5945,126600.0
2010-07-22 10:50:00,31.61,31.67,31.57,31.58,140700.0,22.5945,22.6374,22.5659,22.5731,140700.0
2010-07-22 11:00:00,31.57,31.75,31.57,31.71,173600.0,22.5659,22.6946,22.5659,22.666,173600.0
2010-07-22 11:10:00,31.71,31.72,31.66,31.71,99500.0,22.666,22.6732,22.6303,22.666,99500.0
2010-07-22 11:20:00,31.71,31.76,31.67,31.76,144100.0,22.666,22.7017,22.6374,22.7017,144100.0
2010-07-22 11:30:00,31.77,31.8,31.62,31.62,102400.0,22.7089,22.7303,22.6017,22.6017,102400.0
2010-07-22 11:40:00,31.62,31.63,31.56,31.57,62200.0,22.6017,22.6088,22.5588,22.5659,62200.0
2010-07-22 11:50:00,31.57,31.65,31.57,31.65,49300.0,22.5659,22.6231,22.5659,22.6231,49300.0
2010-07-22 12:00:00,31.65,31.7,31.63,31.7,30700.0,22.6231,22.6589,22.6088,22.6589,30700.0
2010-07-22 12:10:00,31.7,31.7,31.62,31.65,33100.0,22.6589,22.6589,22.6017,22.6231,33100.0
2010-07-22 12:20:00,31.65,31.69,31.61,31.64,47500.0,22.6231,22.6517,22.5945,22.616,47500.0
2010-07-22 12:30:00,31.64,31.64,31.6,31.62,25000.0,22.616,22.616,22.5874,22.6017,25000.0
2010-07-22 12:40:00,31.63,31.65,31.62,31.64,23400.0,22.6088,22.6231,22.6017,22.616,23400.0
2010-07-22 12:50:00,31.64,31.65,31.63,31.64,33600.0,22.616,22.6231,22.6088,22.616,33600.0
2010-07-22 13:00:00,31.64,31.64,31.63,31.64,18200.0,22.616,22.616,22.6088,22.616,18200.0
2010-07-22 13:10:00,31.64,31.67,31.63,31.67,45600.0,22.616,22.6374,22.6088,22.6374,45600.0
2010-07-22 13:20:00,31.67,31.71,31.65,31.66,26100.0,22.6374,22.666,22.6231,22.6303,26100.0
2010-07-22 13:30:00,31.66,31.67,31.64,31.65,30600.0,22.6303,22.6374,22.616,22.6231,30600.0
2010-07-22 13:40:00,31.65,31.66,31.65,31.65,18800.0,22.6231,22.6303,22.6231,22.6231,18800.0
2010-07-22 13:50:00,31.66,31.68,31.59,31.61,37700.0,22.6303,22.6446,22.5802,22.5945,37700.0
2010-07-22 14:00:00,31.61,31.66,31.6,31.65,62600.0,22.5945,22.6303,22.5874,22.6231,62600.0
2010-07-22 14:10:00,31.65,31.7,31.64,31.66,54300.0,22.6231,22.6589,22.616,22.6303,54300.0
2010-07-22 14:20:00,31.66,31.7,31.64,31.7,65600.0,22.6303,22.6589,22.616,22.6589,65600.0
2010-07-22 14:30:00,31.7,31.7,31.65,31.68,47400.0,22.6589,22.6589,22.6231,22.6446,47400.0
2010-07-22 14:40:00,31.67,31.69,31.64,31.67,47400.0,22.6374,22.6517,22.616,22.6374,47400.0
2010-07-22 14:50:00,31.67,31.7,31.66,31.68,39900.0,22.6374,22.6589,22.6303,22.6446,39900.0
2010-07-22 15:00:00,31.69,31.69,31.63,31.65,31700.0,22.6517,22.6517,22.6088,22.6231,31700.0
2010-07-22 15:10:00,31.65,31.69,31.63,31.69,50700.0,22.6231,22.6517,22.6088,22.6517,50700.0
2010-07-22 15:20:00,31.69,31.71,31.66,31.69,77900.0,22.6517,22.666,22.6303,22.6517,77900.0
2010-07-22 15:30:00,31.7,31.7,31.52,31.56,219400.0,22.6589,22.6589,22.5302,22.5588,219400.0
2010-07-22 15:40:00,31.57,31.71,31.54,31.68,251700.0,22.5659,22.666,22.5445,22.6446,251700.0
2010-07-22 15:50:00,31.67,31.77,31.67,31.73,279500.0,22.6374,22.7089,22.6374,22.6803,279500.0
2010-07-23 09:30:00,31.64,31.85,31.51,31.81,50000.0,22.616,22.7661,22.5231,22.7375,50000.0
2010-07-23 09:40:00,31.83,31.85,31.8,31.83,33000.0,22.7518,22.7661,22.7303,22.7518,33000.0
2010-07-23 09:50:00,31.82,31.83,31.64,31.66,32800.0,22.7446,22.7518,22.616,22.6303,32800.0
2010-07-23 10:00:00,31.66,31.7,31.63,31.69,43900.0,22.6303,22.6589,22.6088,22.6517,43900.0
2010-07-23 10:10:00,31.69,31.7,31.63,31.69,37900.0,22.6517,22.6589,22.6088,22.6517,37900.0
2010-07-23 10:20:00,31.7,31.74,31.66,31.71,40600.0,22.6589,22.6875,22.6303,22.666,40600.0
2010-07-23 10:30:00,31.72,31.8,31.72,31.78,36200.0,22.6732,22.7303,22.6732,22.716,36200.0
2010-07-23 10:40:00,31.78,31.84,31.77,31.83,32400.0,22.716,22.7589,22.7089,22.7518,32400.0
2010-07-23 10:50:00,31.83,31.84,31.71,31.71,24900.0,22.7518,22.7589,22.666,22.666,24900.0
2010-07-23 11:00:00,31.71,31.78,31.71,31.77,31000.0,22.666,22.716,22.666,22.7089,31000.0
2010-07-23 11:10:00,31.77,31.78,31.72,31.76,18800.0,22.7089,22.716,22.6732,22.7017,18800.0
2010-07-23 11:20:00,31.75,31.78,31.74,31.78,19100.0,22.6946,22.716,22.6875,22.716,19100.0
2010-07-23 11:30:00,31.77,31.84,31.77,31.83,28700.0,22.7089,22.7589,22.7089,22.7518,28700.0
2010-07-23 11:40:00,31.83,31.83,31.76,31.81,25000.0,22.7518,22.7518,22.7017,22.7375,25000.0
2010-07-23 11:50:00,31.81,31.85,31.76,31.79,28700.0,22.7375,22.7661,22.7017,22.7232,28700.0
2010-07-23 12:00:00,31.8,31.89,31.73,31.77,133100.0,22.7303,22.7947,22.6803,22.7089,133100.0
2010-07-23 12:10:00,31.78,31.82,31.69,31.79,35900.0,22.716,22.7446,22.6517,22.7232,35900.0
2010-07-23 12:20:00,31.79,31.82,31.74,31.8,27500.0,22.7232,22.7446,22.6875,22.7303,27500.0
2010-07-23 12:30:00,31.79,31.81,31.68,31.71,18600.0,22.7232,22.7375,22.6446,22.666,18600.0
2010-07-23 12:40:00,31.71,31.71,31.65,31.67,16700.0,22.666,22.666,22.6231,22.6374,16700.0
2010-07-23 12:50:00,31.67,31.74,31.65,31.73,14300.0,22.6374,22.6875,22.6231,22.6803,14300.0
2010-07-23 13:00:00,31.74,31.75,31.66,31.7,21600.0,22.6875,22.6946,22.6303,22.6589,21600.0
2010-07-23 13:10:00,31.69,31.85,31.67,31.8,25200.0,22.6517,22.7661,22.6374,22.7303,25200.0
2010-07-23 13:20:00,31.8,31.95,31.8,31.95,41900.0,22.7303,22.8376,22.7303,22.8376,41900.0
2010-07-23 13:30:00,31.95,31.99,31.92,31.95,28100.0,22.8376,22.8662,22.8161,22.8376,28100.0
2010-07-23 13:40:00,31.93,31.96,31.88,31.91,20500.0,22.8233,22.8447,22.7875,22.809,20500.0
2010-07-23 13:50:00,31.9,31.94,31.9,31.92,24600.0,22.8018,22.8304,22.8018,22.8161,24600.0
2010-07-23 14:00:00,31.92,31.95,31.91,31.95,51100.0,22.8161,22.8376,22.809,22.8376,51100.0
2010-07-23 14:10:00,31.95,31.95,31.91,31.92,20500.0,22.8376,22.8376,22.809,22.8161,20500.0
2010-07-23 14:20:00,31.91,31.92,31.42,31.86,53300.0,22.809,22.8161,22.4587,22.7732,53300.0
2010-07-23 14:30:00,31.85,31.87,31.83,31.83,32000.0,22.7661,22.7804,22.7518,22.7518,32000.0
2010-07-23 14:40:00,31.84,31.88,31.81,31.88,42600.0,22.7589,22.7875,22.7375,22.7875,42600.0
2010-07-23 14:50:00,31.88,31.92,31.86,31.86,42500.0,22.7875,22.8161,22.7732,22.7732,42500.0
2010-07-23 15:00:00,31.87,31.92,31.84,31.92,55300.0,22.7804,22.8161,22.7589,22.8161,55300.0
2010-07-23 15:10:00,31.92,31.95,31.88,31.93,82000.0,22.8161,22.8376,22.7875,22.8233,82000.0
2010-07-23 15:20:00,31.93,31.95,31.91,31.94,35100.0,22.8233,22.8376,22.809,22.8304,35100.0
2010-07-23 15:30:00,31.95,31.98,31.89,31.91,89800.0,22.8376,22.859,22.7947,22.809,89800.0
2010-07-23 15:40:00,31.92,32.0,31.88,31.96,189800.0,22.8161,22.8733,22.7875,22.8447,189800.0
2010-07-23 15:50:00,31.97,32.06,31.96,32.06,334100.0,22.8519,22.9162,22.8447,22.9162,334100.0
2010-07-26 09:30:00,32.24,32.34,32.15,32.34,76700.0,23.0448,23.1163,22.9805,23.1163,76700.0
2010-07-26 09:40:00,32.32,32.4,32.21,32.31,50300.0,23.102,23.1592,23.0234,23.0949,50300.0
2010-07-26 09:50:00,32.31,32.4,32.25,32.37,76800.0,23.0949,23.1592,23.052,23.1378,76800.0
2010-07-26 10:00:00,32.36,32.5,32.35,32.44,93400.0,23.1306,23.2307,23.1235,23.1878,93400.0
2010-07-26 10:10:00,32.44,32.46,32.39,32.39,48500.0,23.1878,23.2021,23.1521,23.1521,48500.0
2010-07-26 10:20:00,32.38,32.38,32.32,32.34,72600.0,23.1449,23.1449,23.102,23.1163,72600.0
2010-07-26 10:30:00,32.35,32.35,32.26,32.34,95200.0,23.1235,23.1235,23.0591,23.1163,95200.0
2010-07-26 10:40:00,32.34,32.34,32.26,32.3,40300.0,23.1163,23.1163,23.0591,23.0877,40300.0
2010-07-26 10:50:00,32.3,32.35,32.27,32.34,28500.0,23.0877,23.1235,23.0663,23.1163,28500.0
2010-07-26 11:00:00,32.35,32.37,32.32,32.37,60600.0,23.1235,23.1378,23.102,23.1378,60600.0
2010-07-26 11:10:00,32.38,32.48,32.38,32.46,52000.0,23.1449,23.2164,23.1449,23.2021,52000.0
2010-07-26 11:20:00,32.46,32.49,32.45,32.48,14700.0,23.2021,23.2235,23.195,23.2164,14700.0
2010-07-26 11:30:00,32.49,32.49,32.47,32.48,16200.0,23.2235,23.2235,23.2092,23.2164,16200.0
2010-07-26 11:40:00,32.47,32.5,32.44,32.49,32500.0,23.2092,23.2307,23.1878,23.2235,32500.0
2010-07-26 11:50:00,32.49,32.5,32.46,32.46,14000.0,23.2235,23.2307,23.2021,23.2021,14000.0
2010-07-26 12:00:00,32.47,32.49,32.41,32.44,46600.0,23.2092,23.2235,23.1664,23.1878,46600.0
2010-07-26 12:10:00,32.44,32.47,32.41,32.47,22200.0,23.1878,23.2092,23.1664,23.2092,22200.0
2010-07-26 12:20:00,32.46,32.5,32.46,32.49,12700.0,23.2021,23.2307,23.2021,23.2235,12700.0
2010-07-26 12:30:00,32.48,32.56,32.47,32.54,42800.0,23.2164,23.2736,23.2092,23.2593,42800.0
2010-07-26 12:40:00,32.55,32.55,32.46,32.47,26000.0,23.2664,23.2664,23.2021,23.2092,26000.0
2010-07-26 12:50:00,32.47,32.55,32.47,32.53,16400.0,23.2092,23.2664,23.2092,23.2521,16400.0
2010-07-26 13:00:00,32.53,32.54,32.48,32.49,17300.0,23.2521,23.2593,23.2164,23.2235,17300.0
2010-07-26 13:10:00,32.49,32.57,32.49,32.56,33000.0,23.2235,23.2807,23.2235,23.2736,33000.0
2010-07-26 13:20:00,32.57,32.61,32.55,32.61,31700.0,23.2807,23.3093,23.2664,23.3093,31700.0
2010-07-26 13:30:00,32.61,32.62,32.53,32.53,35700.0,23.3093,23.3165,23.2521,23.2521,35700.0
2010-07-26 13:40:00,32.53,32.6,32.53,32.59,28600.0,23.2521,23.3022,23.2521,23.295,28600.0
2010-07-26 13:50:00,32.6,32.6,32.49,32.49,49900.0,23.3022,23.3022,23.2235,23.2235,49900.0
2010-07-26 14:00:00,32.5,32.53,32.48,32.53,26300.0,23.2307,23.2521,23.2164,23.2521,26300.0
2010-07-26 14:10:00,32.53,32.53,32.48,32.49,16500.0,23.2521,23.2521,23.2164,23.2235,16500.0
2010-07-26 14:20:00,32.5,32.5,32.43,32.43,25000.0,23.2307,23.2307,23.1807,23.1807,25000.0
2010-07-26 14:30:00,32.44,32.48,32.42,32.44,62200.0,23.1878,23.2164,23.1735,23.1878,62200.0
2010-07-26 14:40:00,32.44,32.45,32.41,32.42,29600.0,23.1878,23.195,23.1664,23.1735,29600.0
2010-07-26 14:50:00,32.41,32.42,32.38,32.4,36200.0,23.1664,23.1735,23.1449,23.1592,36200.0
2010-07-26 15:00:00,32.41,32.47,32.4,32.45,48500.0,23.1664,23.2092,23.1592,23.195,48500.0
2010-07-26 15:10:00,32.45,32.49,32.42,32.43,45200.0,23.195,23.2235,23.1735,23.1807,45200.0
2010-07-26 15:20:00,32.43,32.51,32.42,32.5,38600.0,23.1807,23.2378,23.1735,23.2307,38600.0
2010-07-26 15:30:00,32.49,32.51,32.48,32.51,52900.0,23.2235,23.2378,23.2164,23.2378,52900.0
2010-07-26 15:40:00,32.51,32.65,32.51,32.62,154700.0,23.2378,23.3379,23.2378,23.3165,154700.0
2010-07-26 15:50:00,32.63,32.67,32.61,32.63,275200.0,23.3236,23.3522,23.3093,23.3236,275200.0
2010-07-27 09:30:00,32.85,32.85,32.63,32.74,45700.0,23.4809,23.4809,23.3236,23.4022,45700.0
2010-07-27 09:40:00,32.73,32.95,32.72,32.85,134700.0,23.3951,23.5523,23.3879,23.4809,134700.0
2010-07-27 09:50:00,32.85,32.9,32.82,32.84,54000.0,23.4809,23.5166,23.4594,23.4737,54000.0
2010-07-27 10:00:00,32.83,32.94,32.75,32.76,97400.0,23.4666,23.5452,23.4094,23.4165,97400.0
2010-07-27 10:10:00,32.76,32.77,32.6,32.66,84700.0,23.4165,23.4237,23.3022,23.3451,84700.0
2010-07-27 10:20:00,32.66,32.66,32.59,32.61,49100.0,23.3451,23.3451,23.295,23.3093,49100.0
2010-07-27 10:30:00,32.62,32.63,32.54,32.55,87800.0,23.3165,23.3236,23.2593,23.2664,87800.0
2010-07-27 10:40:00,32.54,32.58,32.51,32.54,42900.0,23.2593,23.2879,23.2378,23.2593,42900.0
2010-07-27 10:50:00,32.55,32.63,32.52,32.6,32300.0,23.2664,23.3236,23.245,23.3022,32300.0
2010-07-27 11:00:00,32.59,32.61,32.52,32.57,21400.0,23.295,23.3093,23.245,23.2807,21400.0
2010-07-27 11:10:00,32.56,32.56,32.46,32.46,48300.0,23.2736,23.2736,23.2021,23.2021,48300.0
2010-07-27 11:20:00,32.47,32.49,32.45,32.47,40200.0,23.2092,23.2235,23.195,23.2092,40200.0
2010-07-27 11:30:00,32.47,32.5,32.47,32.49,47200.0,23.2092,23.2307,23.2092,23.2235,47200.0
2010-07-27 11:40:00,32.48,32.5,32.44,32.44,30500.0,23.2164,23.2307,23.1878,23.1878,30500.0
2010-07-27 11:50:00,32.44,32.45,32.39,32.39,26500.0,23.1878,23.195,23.1521,23.1521,26500.0
2010-07-27 12:00:00,32.39,32.4,32.35,32.39,29100.0,23.1521,23.1592,23.1235,23.1521,29100.0
2010-07-27 12:10:00,32.4,32.41,32.35,32.37,57400.0,23.1592,23.1664,23.1235,23.1378,57400.0
2010-07-27 12:20:00,32.38,32.4,32.31,32.32,73700.0,23.1449,23.1592,23.0949,23.102,73700.0
2010-07-27 12:30:00,32.31,32.31,32.27,32.28,44000.0,23.0949,23.0949,23.0663,23.0734,44000.0
2010-07-27 12:40:00,32.28,32.3,32.26,32.28,29400.0,23.0734,23.0877,23.0591,23.0734,29400.0
2010-07-27 12:50:00,32.28,32.3,32.25,32.28,38400.0,23.0734,23.0877,23.052,23.0734,38400.0
2010-07-27 13:00:00,32.28,32.33,32.27,32.33,26200.0,23.0734,23.1092,23.0663,23.1092,26200.0
2010-07-27 13:10:00,32.33,32.34,32.28,32.3,11900.0,23.1092,23.1163,23.0734,23.0877,11900.0
2010-07-27 13:20:00,32.3,32.33,32.24,32.24,38500.0,23.0877,23.1092,23.0448,23.0448,38500.0
2010-07-27 13:30:00,32.25,32.27,32.22,32.27,33400.0,23.052,23.0663,23.0306,23.0663,33400.0
2010-07-27 13:40:00,32.28,32.28,32.2,32.26,36700.0,23.0734,23.0734,23.0163,23.0591,36700.0
2010-07-27 13:50:00,32.27,32.27,32.2,32.2,34200.0,23.0663,23.0663,23.0163,23.0163,34200.0
2010-07-27 14:00:00,32.21,32.24,32.18,32.24,41500.0,23.0234,23.0448,23.002,23.0448,41500.0
2010-07-27 14:10:00,32.24,32.3,32.19,32.28,46900.0,23.0448,23.0877,23.0091,23.0734,46900.0
2010-07-27 14:20:00,32.28,32.3,32.25,32.27,43500.0,23.0734,23.0877,23.052,23.0663,43500.0
2010-07-27 14:30:00,32.28,32.29,32.23,32.25,50900.0,23.0734,23.0806,23.0377,23.052,50900.0
2010-07-27 14:40:00,32.25,32.26,32.23,32.25,34900.0,23.052,23.0591,23.0377,23.052,34900.0
2010-07-27 14:50:00,32.26,32.26,32.17,32.22,65800.0,23.0591,23.0591,22.9948,23.0306,65800.0
2010-07-27 15:00:00,32.23,32.29,32.22,32.24,59000.0,23.0377,23.0806,23.0306,23.0448,59000.0
2010-07-27 15:10:00,32.25,32.27,32.2,32.24,75400.0,23.052,23.0663,23.0163,23.0448,75400.0
2010-07-27 15:20:00,32.24,32.28,32.24,32.26,80400.0,23.0448,23.0734,23.0448,23.0591,80400.0
2010-07-27 15:30:00,32.26,32.27,32.19,32.21,107700.0,23.0591,23.0663,23.0091,23.0234,107700.0
2010-07-27 15:40:00,32.22,32.26,32.2,32.2,86500.0,23.0306,23.0591,23.0163,23.0163,86500.0
2010-07-27 15:50:00,32.2,32.28,32.19,32.26,198700.0,23.0163,23.0734,23.0091,23.0591,198700.0
2010-07-28 09:30:00,32.18,32.2,32.04,32.08,35500.0,23.002,23.0163,22.9019,22.9305,35500.0
2010-07-28 09:40:00,32.04,32.1,32.02,32.05,23800.0,22.9019,22.9448,22.8876,22.909,23800.0
2010-07-28 09:50:00,32.04,32.06,31.95,31.98,32400.0,22.9019,22.9162,22.8376,22.859,32400.0
2010-07-28 10:00:00,31.99,32.13,31.99,32.03,47700.0,22.8662,22.9662,22.8662,22.8947,47700.0
2010-07-28 10:10:00,32.02,32.04,31.95,32.0,40400.0,22.8876,22.9019,22.8376,22.8733,40400.0
2010-07-28 10:20:00,31.99,32.03,31.98,32.02,20000.0,22.8662,22.8947,22.859,22.8876,20000.0
2010-07-28 10:30:00,32.02,32.05,32.0,32.03,49200.0,22.8876,22.909,22.8733,22.8947,49200.0
2010-07-28 10:40:00,32.03,32.12,32.03,32.09,28300.0,22.8947,22.9591,22.8947,22.9376,28300.0
2010-07-28 10:50:00,32.09,32.13,32.07,32.12,18800.0,22.9376,22.9662,22.9233,22.9591,18800.0
2010-07-28 11:00:00,32.12,32.12,32.01,32.02,18500.0,22.9591,22.9591,22.8804,22.8876,18500.0
2010-07-28 11:10:00,32.01,32.03,32.0,32.02,31200.0,22.8804,22.8947,22.8733,22.8876,31200.0
2010-07-28 11:20:00,32.01,32.04,32.0,32.0,25500.0,22.8804,22.9019,22.8733,22.8733,25500.0
2010-07-28 11:30:00,32.01,32.04,32.0,32.03,23300.0,22.8804,22.9019,22.8733,22.8947,23300.0
2010-07-28 11:40:00,32.04,32.05,32.0,32.02,23800.0,22.9019,22.909,22.8733,22.8876,23800.0
2010-07-28 11:50:00,32.01,32.01,31.96,31.98,26200.0,22.8804,22.8804,22.8447,22.859,26200.0
2010-07-28 12:00:00,31.98,31.98,31.95,31.98,10400.0,22.859,22.859,22.8376,22.859,10400.0
2010-07-28 12:10:00,31.98,32.0,31.96,31.99,15400.0,22.859,22.8733,22.8447,22.8662,15400.0
2010-07-28 12:20:00,31.99,32.02,31.99,32.01,15300.0,22.8662,22.8876,22.8662,22.8804,15300.0
2010-07-28 12:30:00,32.02,32.08,32.02,32.07,21600.0,22.8876,22.9305,22.8876,22.9233,21600.0
2010-07-28 12:40:00,32.07,32.11,32.07,32.09,10200.0,22.9233,22.9519,22.9233,22.9376,10200.0
2010-07-28 12:50:00,32.09,32.1,32.08,32.09,12100.0,22.9376,22.9448,22.9305,22.9376,12100.0
2010-07-28 13:00:00,32.1,32.1,32.06,32.1,14000.0,22.9448,22.9448,22.9162,22.9448,14000.0
2010-07-28 13:10:00,32.1,32.1,32.08,32.1,12600.0,22.9448,22.9448,22.9305,22.9448,12600.0
2010-07-28 13:20:00,32.1,32.1,32.07,32.1,18600.0,22.9448,22.9448,22.9233,22.9448,18600.0
2010-07-28 13:30:00,32.1,32.16,32.07,32.15,24400.0,22.9448,22.9877,22.9233,22.9805,24400.0
2010-07-28 13:40:00,32.14,32.18,32.13,32.16,12900.0,22.9734,23.002,22.9662,22.9877,12900.0
2010-07-28 13:50:00,32.16,32.2,32.15,32.2,27400.0,22.9877,23.0163,22.9805,23.0163,27400.0
2010-07-28 14:00:00,32.19,32.24,32.17,32.24,26600.0,23.0091,23.0448,22.9948,23.0448,26600.0
2010-07-28 14:10:00,32.24,32.24,32.12,32.15,28700.0,23.0448,23.0448,22.9591,22.9805,28700.0
2010-07-28 14:20:00,32.15,32.19,32.13,32.16,74900.0,22.9805,23.0091,22.9662,22.9877,74900.0
2010-07-28 14:30:00,32.17,32.21,32.15,32.19,61900.0,22.9948,23.0234,22.9805,23.0091,61900.0
2010-07-28 14:40:00,32.2,32.22,32.12,32.12,22700.0,23.0163,23.0306,22.9591,22.9591,22700.0
2010-07-28 14:50:00,32.11,32.15,32.1,32.14,30400.0,22.9519,22.9805,22.9448,22.9734,30400.0
2010-07-28 15:00:00,32.15,32.16,32.03,32.03,28400.0,22.9805,22.9877,22.8947,22.8947,28400.0
2010-07-28 15:10:00,32.03,32.06,32.0,32.02,45500.0,22.8947,22.9162,22.8733,22.8876,45500.0
2010-07-28 15:20:00,32.02,32.06,32.0,32.04,33600.0,22.8876,22.9162,22.8733,22.9019,33600.0
2010-07-28 15:30:00,32.04,32.12,32.04,32.07,59300.0,22.9019,22.9591,22.9019,22.9233,59300.0
2010-07-28 15:40:00,32.06,32.14,32.05,32.1,62900.0,22.9162,22.9734,22.909,22.9448,62900.0
2010-07-28 15:50:00,32.11,32.13,31.99,32.1,165800.0,22.9519,22.9662,22.8662,22.9448,165800.0
2010-07-29 09:30:00,32.37,32.44,32.22,32.32,32100.0,23.1378,23.1878,23.0306,23.102,32100.0
2010-07-29 09:40:00,32.32,32.38,32.26,32.32,15800.0,23.102,23.1449,23.0591,23.102,15800.0
2010-07-29 09:50:00,32.33,32.37,32.18,32.25,18500.0,23.1092,23.1378,23.002,23.052,18500.0
2010-07-29 10:00:00,32.26,32.37,32.26,32.33,39100.0,23.0591,23.1378,23.0591,23.1092,39100.0
2010-07-29 10:10:00,32.33,32.44,32.33,32.4,31600.0,23.1092,23.1878,23.1092,23.1592,31600.0
2010-07-29 10:20:00,32.4,32.4,32.29,32.35,22500.0,23.1592,23.1592,23.0806,23.1235,22500.0
2010-07-29 10:30:00,32.36,32.45,32.32,32.41,42700.0,23.1306,23.195,23.102,23.1664,42700.0
2010-07-29 10:40:00,32.41,32.43,32.33,32.4,36500.0,23.1664,23.1807,23.1092,23.1592,36500.0
2010-07-29 10:50:00,32.39,32.45,32.38,32.41,24000.0,23.1521,23.195,23.1449,23.1664,24000.0
2010-07-29 11:00:00,32.4,32.4,32.19,32.21,24800.0,23.1592,23.1592,23.0091,23.0234,24800.0
2010-07-29 11:10:00,32.21,32.26,32.13,32.13,76400.0,23.0234,23.0591,22.9662,22.9662,76400.0
2010-07-29 11:20:00,32.13,32.19,32.05,32.07,83200.0,22.9662,23.0091,22.909,22.9233,83200.0
2010-07-29 11:30:00,32.06,32.06,31.88,31.9,76300.0,22.9162,22.9162,22.7875,22.8018,76300.0
2010-07-29 11:40:00,31.9,31.92,31.84,31.88,32000.0,22.8018,22.8161,22.7589,22.7875,32000.0
2010-07-29 11:50:00,31.87,31.92,31.77,31.78,57000.0,22.7804,22.8161,22.7089,22.716,57000.0
2010-07-29 12:00:00,31.79,31.79,31.68,31.77,96200.0,22.7232,22.7232,22.6446,22.7089,96200.0
2010-07-29 12:10:00,31.77,31.83,31.73,31.76,106600.0,22.7089,22.7518,22.6803,22.7017,106600.0
2010-07-29 12:20:00,31.76,31.78,31.74,31.76,86900.0,22.7017,22.716,22.6875,22.7017,86900.0
2010-07-29 12:30:00,31.76,31.83,31.74,31.76,65700.0,22.7017,22.7518,22.6875,22.7017,65700.0
2010-07-29 12:40:00,31.76,31.84,31.74,31.79,59900.0,22.7017,22.7589,22.6875,22.7232,59900.0
2010-07-29 12:50:00,31.79,31.84,31.76,31.81,47900.0,22.7232,22.7589,22.7017,22.7375,47900.0
2010-07-29 13:00:00,31.81,31.81,31.72,31.81,70500.0,22.7375,22.7375,22.6732,22.7375,70500.0
2010-07-29 13:10:00,31.8,31.87,31.77,31.86,58700.0,22.7303,22.7804,22.7089,22.7732,58700.0
2010-07-29 13:20:00,31.87,31.93,31.84,31.92,39300.0,22.7804,22.8233,22.7589,22.8161,39300.0
2010-07-29 13:30:00,31.93,32.05,31.92,32.03,115800.0,22.8233,22.909,22.8161,22.8947,115800.0
2010-07-29 13:40:00,32.03,32.04,31.99,32.02,32300.0,22.8947,22.9019,22.8662,22.8876,32300.0
2010-07-29 13:50:00,32.02,32.02,31.97,31.98,25400.0,22.8876,22.8876,22.8519,22.859,25400.0
2010-07-29 14:00:00,31.98,32.01,31.94,31.96,61800.0,22.859,22.8804,22.8304,22.8447,61800.0
2010-07-29 14:10:00,31.96,31.98,31.95,31.97,35100.0,22.8447,22.859,22.8376,22.8519,35100.0
2010-07-29 14:20:00,31.98,31.99,31.95,31.97,90200.0,22.859,22.8662,22.8376,22.8519,90200.0
2010-07-29 14:30:00,31.98,31.98,31.94,31.96,76700.0,22.859,22.859,22.8304,22.8447,76700.0
2010-07-29 14:40:00,31.97,32.0,31.92,31.98,93000.0,22.8519,22.8733,22.8161,22.859,93000.0
2010-07-29 14:50:00,31.98,32.01,31.95,31.99,111900.0,22.859,22.8804,22.8376,22.8662,111900.0
2010-07-29 15:00:00,31.98,32.02,31.94,31.97,70700.0,22.859,22.8876,22.8304,22.8519,70700.0
2010-07-29 15:10:00,31.96,32.05,31.96,32.03,79000.0,22.8447,22.909,22.8447,22.8947,79000.0
2010-07-29 15:20:00,32.03,32.04,31.96,31.97,225400.0,22.8947,22.9019,22.8447,22.8519,225400.0
2010-07-29 15:30:00,31.97,32.02,31.94,31.99,156600.0,22.8519,22.8876,22.8304,22.8662,156600.0
2010-07-29 15:40:00,31.99,32.04,31.93,31.96,210100.0,22.8662,22.9019,22.8233,22.8447,210100.0
2010-07-29 15:50:00,31.96,32.02,31.94,32.0,217600.0,22.8447,22.8876,22.8304,22.8733,217600.0
2010-07-30 09:30:00,32.0,32.0,31.15,31.23,115800.0,22.8733,22.8733,22.2657,22.3229,115800.0
2010-07-30 09:40:00,31.23,31.29,31.06,31.2,188100.0,22.3229,22.3658,22.2014,22.3015,188100.0
2010-07-30 09:50:00,31.2,31.32,31.08,31.18,163200.0,22.3015,22.3872,22.2157,22.2872,163200.0
2010-07-30 10:00:00,31.19,31.3,31.19,31.3,49600.0,22.2943,22.3729,22.2943,22.3729,49600.0
2010-07-30 10:10:00,31.29,31.5,31.28,31.46,77200.0,22.3658,22.5159,22.3586,22.4873,77200.0
2010-07-30 10:20:00,31.46,31.49,31.33,31.34,53700.0,22.4873,22.5088,22.3944,22.4015,53700.0
2010-07-30 10:30:00,31.34,31.52,31.34,31.51,52200.0,22.4015,22.5302,22.4015,22.5231,52200.0
2010-07-30 10:40:00,31.52,31.7,31.52,31.7,55600.0,22.5302,22.6589,22.5302,22.6589,55600.0
2010-07-30 10:50:00,31.7,31.74,31.69,31.72,50100.0,22.6589,22.6875,22.6517,22.6732,50100.0
2010-07-30 11:00:00,31.71,31.71,31.61,31.7,66000.0,22.666,22.666,22.5945,22.6589,66000.0
2010-07-30 11:10:00,31.69,31.7,31.54,31.54,28100.0,22.6517,22.6589,22.5445,22.5445,28100.0
2010-07-30 11:20:00,31.54,31.55,31.39,31.42,56300.0,22.5445,22.5516,22.4373,22.4587,56300.0
2010-07-30 11:30:00,31.43,31.51,31.43,31.49,37400.0,22.4659,22.5231,22.4659,22.5088,37400.0
2010-07-30 11:40:00,31.49,31.63,31.49,31.6,21800.0,22.5088,22.6088,22.5088,22.5874,21800.0
2010-07-30 11:50:00,31.61,31.72,31.59,31.72,21200.0,22.5945,22.6732,22.5802,22.6732,21200.0
2010-07-30 12:00:00,31.72,31.75,31.71,31.74,20300.0,22.6732,22.6946,22.666,22.6875,20300.0
2010-07-30 12:10:00,31.74,31.82,31.66,31.81,48600.0,22.6875,22.7446,22.6303,22.7375,48600.0
2010-07-30 12:20:00,31.8,31.83,31.74,31.74,22900.0,22.7303,22.7518,22.6875,22.6875,22900.0
2010-07-30 12:30:00,31.75,31.77,31.69,31.72,27700.0,22.6946,22.7089,22.6517,22.6732,27700.0
2010-07-30 12:40:00,31.72,31.83,31.72,31.78,15500.0,22.6732,22.7518,22.6732,22.716,15500.0
2010-07-30 12:50:00,31.78,31.83,31.75,31.83,16600.0,22.716,22.7518,22.6946,22.7518,16600.0
2010-07-30 13:00:00,31.82,31.83,31.8,31.81,12700.0,22.7446,22.7518,22.7303,22.7375,12700.0
2010-07-30 13:10:00,31.81,31.84,31.79,31.81,27700.0,22.7375,22.7589,22.7232,22.7375,27700.0
2010-07-30 13:20:00,31.81,31.85,31.79,31.84,60700.0,22.7375,22.7661,22.7232,22.7589,60700.0
2010-07-30 13:30:00,31.83,31.83,31.79,31.83,22300.0,22.7518,22.7518,22.7232,22.7518,22300.0
2010-07-30 13:40:00,31.82,31.85,31.81,31.82,20100.0,22.7446,22.7661,22.7375,22.7446,20100.0
2010-07-30 13:50:00,31.82,31.83,31.78,31.8,44200.0,22.7446,22.7518,22.716,22.7303,44200.0
2010-07-30 14:00:00,31.8,31.81,31.79,31.8,60400.0,22.7303,22.7375,22.7232,22.7303,60400.0
2010-07-30 14:10:00,31.8,31.89,31.8,31.87,37400.0,22.7303,22.7947,22.7303,22.7804,37400.0
2010-07-30 14:20:00,31.88,31.91,31.86,31.89,25400.0,22.7875,22.809,22.7732,22.7947,25400.0
2010-07-30 14:30:00,31.89,31.89,31.81,31.81,19600.0,22.7947,22.7947,22.7375,22.7375,19600.0
2010-07-30 14:40:00,31.81,31.87,31.79,31.84,32500.0,22.7375,22.7804,22.7232,22.7589,32500.0
2010-07-30 14:50:00,31.84,31.84,31.79,31.81,38700.0,22.7589,22.7589,22.7232,22.7375,38700.0
2010-07-30 15:00:00,31.81,31.87,31.79,31.86,31000.0,22.7375,22.7804,22.7232,22.7732,31000.0
2010-07-30 15:10:00,31.85,31.96,31.85,31.93,34400.0,22.7661,22.8447,22.7661,22.8233,34400.0
2010-07-30 15:20:00,31.93,32.0,31.93,31.97,47900.0,22.8233,22.8733,22.8233,22.8519,47900.0
2010-07-30 15:30:00,31.97,31.99,31.88,31.9,107000.0,22.8519,22.8662,22.7875,22.8018,107000.0
2010-07-30 15:40:00,31.89,31.99,31.87,31.92,101100.0,22.7947,22.8662,22.7804,22.8161,101100.0
2010-07-30 15:50:00,31.92,31.94,31.88,31.88,183700.0,22.8161,22.8304,22.7875,22.7875,183700.0
2010-08-02 09:30:00,32.32,32.34,32.2,32.25,69700.0,23.102,23.1163,23.0163,23.052,69700.0
2010-08-02 09:40:00,32.24,32.29,32.15,32.28,60400.0,23.0448,23.0806,22.9805,23.0734,60400.0
2010-08-02 09:50:00,32.28,32.29,32.2,32.2,54200.0,23.0734,23.0806,23.0163,23.0163,54200.0
2010-08-02 10:00:00,32.21,32.33,32.2,32.25,71300.0,23.0234,23.1092,23.0163,23.052,71300.0
2010-08-02 10:10:00,32.26,32.37,32.23,32.3,69900.0,23.0591,23.1378,23.0377,23.0877,69900.0
2010-08-02 10:20:00,32.3,32.35,32.27,32.33,30200.0,23.0877,23.1235,23.0663,23.1092,30200.0
2010-08-02 10:30:00,32.33,32.45,32.33,32.37,70100.0,23.1092,23.195,23.1092,23.1378,70100.0
2010-08-02 10:40:00,32.37,32.42,32.36,32.41,26800.0,23.1378,23.1735,23.1306,23.1664,26800.0
2010-08-02 10:50:00,32.42,32.43,32.4,32.4,20700.0,23.1735,23.1807,23.1592,23.1592,20700.0
2010-08-02 11:00:00,32.39,32.4,32.35,32.37,47300.0,23.1521,23.1592,23.1235,23.1378,47300.0
2010-08-02 11:10:00,32.37,32.37,32.28,32.36,50300.0,23.1378,23.1378,23.0734,23.1306,50300.0
2010-08-02 11:20:00,32.36,32.4,32.33,32.35,36400.0,23.1306,23.1592,23.1092,23.1235,36400.0
2010-08-02 11:30:00,32.36,32.43,32.35,32.41,36500.0,23.1306,23.1807,23.1235,23.1664,36500.0
2010-08-02 11:40:00,32.42,32.43,32.31,32.33,22300.0,23.1735,23.1807,23.0949,23.1092,22300.0
2010-08-02 11:50:00,32.33,32.38,32.33,32.37,24600.0,23.1092,23.1449,23.1092,23.1378,24600.0
2010-08-02 12:00:00,32.37,32.38,32.29,32.29,15700.0,23.1378,23.1449,23.0806,23.0806,15700.0
2010-08-02 12:10:00,32.28,32.28,32.23,32.24,21800.0,23.0734,23.0734,23.0377,23.0448,21800.0
2010-08-02 12:20:00,32.25,32.27,32.19,32.19,13800.0,23.052,23.0663,23.0091,23.0091,13800.0
2010-08-02 12:30:00,32.2,32.24,32.19,32.21,23300.0,23.0163,23.0448,23.0091,23.0234,23300.0
2010-08-02 12:40:00,32.21,32.22,32.18,32.21,13900.0,23.0234,23.0306,23.002,23.0234,13900.0
2010-08-02 12:50:00,32.2,32.25,32.2,32.23,19300.0,23.0163,23.052,23.0163,23.0377,19300.0
2010-08-02 13:00:00,32.24,32.32,32.24,32.31,26300.0,23.0448,23.102,23.0448,23.0949,26300.0
2010-08-02 13:10:00,32.31,32.35,32.3,32.33,22800.0,23.0949,23.1235,23.0877,23.1092,22800.0
2010-08-02 13:20:00,32.33,32.34,32.3,32.3,20300.0,23.1092,23.1163,23.0877,23.0877,20300.0
2010-08-02 13:30:00,32.3,32.36,32.3,32.34,41700.0,23.0877,23.1306,23.0877,23.1163,41700.0
2010-08-02 13:40:00,32.33,32.41,32.33,32.39,34100.0,23.1092,23.1664,23.1092,23.1521,34100.0
2010-08-02 13:50:00,32.39,32.41,32.38,32.39,20600.0,23.1521,23.1664,23.1449,23.1521,20600.0
2010-08-02 14:00:00,32.38,32.39,32.35,32.37,22900.0,23.1449,23.1521,23.1235,23.1378,22900.0
2010-08-02 14:10:00,32.37,32.45,32.36,32.41,36300.0,23.1378,23.195,23.1306,23.1664,36300.0
2010-08-02 14:20:00,32.41,32.42,32.39,32.39,40800.0,23.1664,23.1735,23.1521,23.1521,40800.0
2010-08-02 14:30:00,32.39,32.51,32.39,32.49,36700.0,23.1521,23.2378,23.1521,23.2235,36700.0
2010-08-02 14:40:00,32.49,32.51,32.43,32.43,72600.0,23.2235,23.2378,23.1807,23.1807,72600.0
2010-08-02 14:50:00,32.44,32.44,32.37,32.4,119000.0,23.1878,23.1878,23.1378,23.1592,119000.0
2010-08-02 15:00:00,32.4,32.4,32.36,32.39,45000.0,23.1592,23.1592,23.1306,23.1521,45000.0
2010-08-02 15:10:00,32.4,32.42,32.39,32.42,37600.0,23.1592,23.1735,23.1521,23.1735,37600.0
2010-08-02 15:20:00,32.42,32.46,32.38,32.46,75300.0,23.1735,23.2021,23.1449,23.2021,75300.0
2010-08-02 15:30:00,32.46,32.49,32.42,32.43,84800.0,23.2021,23.2235,23.1735,23.1807,84800.0
2010-08-02 15:40:00,32.43,32.48,32.4,32.44,104500.0,23.1807,23.2164,23.1592,23.1878,104500.0
2010-08-02 15:50:00,32.44,32.48,32.42,32.44,200700.0,23.1878,23.2164,23.1735,23.1878,200700.0
2010-08-03 09:30:00,32.36,32.45,32.24,32.45,54800.0,23.1306,23.195,23.0448,23.195,54800.0
2010-08-03 09:40:00,32.45,32.49,32.36,32.42,45600.0,23.195,23.2235,23.1306,23.1735,45600.0
2010-08-03 09:50:00,32.42,32.42,32.22,32.24,42600.0,23.1735,23.1735,23.0306,23.0448,42600.0
2010-08-03 10:00:00,32.24,32.3,32.12,32.28,57400.0,23.0448,23.0877,22.9591,23.0734,57400.0
2010-08-03 10:10:00,32.28,32.28,32.2,32.28,31300.0,23.0734,23.0734,23.0163,23.0734,31300.0
2010-08-03 10:20:00,32.29,32.34,32.21,32.21,57700.0,23.0806,23.1163,23.0234,23.0234,57700.0
2010-08-03 10:30:00,32.21,32.29,32.2,32.27,35300.0,23.0234,23.0806,23.0163,23.0663,35300.0
2010-08-03 10:40:00,32.26,32.41,32.26,32.28,117600.0,23.0591,23.1664,23.0591,23.0734,117600.0
2010-08-03 10:50:00,32.28,32.36,32.25,32.36,35900.0,23.0734,23.1306,23.052,23.1306,35900.0
2010-08-03 11:00:00,32.36,32.38,32.33,32.34,24500.0,23.1306,23.1449,23.1092,23.1163,24500.0
2010-08-03 11:10:00,32.35,32.38,32.31,32.32,34700.0,23.1235,23.1449,23.0949,23.102,34700.0
2010-08-03 11:20:00,32.33,32.36,32.31,32.34,25300.0,23.1092,23.1306,23.0949,23.1163,25300.0
2010-08-03 11:30:00,32.33,32.43,32.33,32.42,36800.0,23.1092,23.1807,23.1092,23.1735,36800.0
2010-08-03 11:40:00,32.42,32.44,32.39,32.42,14400.0,23.1735,23.1878,23.1521,23.1735,14400.0
2010-08-03 11:50:00,32.41,32.43,32.35,32.35,20900.0,23.1664,23.1807,23.1235,23.1235,20900.0
2010-08-03 12:00:00,32.36,32.36,32.31,32.31,51100.0,23.1306,23.1306,23.0949,23.0949,51100.0
2010-08-03 12:10:00,32.31,32.32,32.26,32.27,33300.0,23.0949,23.102,23.0591,23.0663,33300.0
2010-08-03 12:20:00,32.27,32.28,32.2,32.21,42500.0,23.0663,23.0734,23.0163,23.0234,42500.0
2010-08-03 12:30:00,32.22,32.24,32.21,32.23,35200.0,23.0306,23.0448,23.0234,23.0377,35200.0
2010-08-03 12:40:00,32.23,32.23,32.19,32.19,25500.0,23.0377,23.0377,23.0091,23.0091,25500.0
2010-08-03 12:50:00,32.2,32.21,32.17,32.17,37700.0,23.0163,23.0234,22.9948,22.9948,37700.0
2010-08-03 13:00:00,32.17,32.19,32.12,32.13,52000.0,22.9948,23.0091,22.9591,22.9662,52000.0
2010-08-03 13:10:00,32.13,32.24,32.13,32.24,24200.0,22.9662,23.0448,22.9662,23.0448,24200.0
2010-08-03 13:20:00,32.24,32.26,32.23,32.24,14000.0,23.0448,23.0591,23.0377,23.0448,14000.0
2010-08-03 13:30:00,32.25,32.31,32.25,32.3,23500.0,23.052,23.0949,23.052,23.0877,23500.0
2010-08-03 13:40:00,32.29,32.3,32.26,32.27,16600.0,23.0806,23.0877,23.0591,23.0663,16600.0
2010-08-03 13:50:00,32.28,32.28,32.25,32.26,15400.0,23.0734,23.0734,23.052,23.0591,15400.0
2010-08-03 14:00:00,32.27,32.27,32.24,32.27,25000.0,23.0663,23.0663,23.0448,23.0663,25000.0
2010-08-03 14:10:00,32.27,32.32,32.27,32.31,27400.0,23.0663,23.102,23.0663,23.0949,27400.0
2010-08-03 14:20:00,32.31,32.35,32.3,32.35,22300.0,23.0949,23.1235,23.0877,23.1235,22300.0
2010-08-03 14:30:00,32.36,32.37,32.31,32.33,24100.0,23.1306,23.1378,23.0949,23.1092,24100.0
2010-08-03 14:40:00,32.33,32.34,32.29,32.29,19800.0,23.1092,23.1163,23.0806,23.0806,19800.0
2010-08-03 14:50:00,32.29,32.34,32.27,32.3,50200.0,23.0806,23.1163,23.0663,23.0877,50200.0
2010-08-03 15:00:00,32.29,32.3,32.24,32.26,27700.0,23.0806,23.0877,23.0448,23.0591,27700.0
2010-08-03 15:10:00,32.26,32.31,32.25,32.29,20200.0,23.0591,23.0949,23.052,23.0806,20200.0
2010-08-03 15:20:00,32.29,32.29,32.25,32.26,25200.0,23.0806,23.0806,23.052,23.0591,25200.0
2010-08-03 15:30:00,32.27,32.3,32.26,32.26,49800.0,23.0663,23.0877,23.0591,23.0591,49800.0
2010-08-03 15:40:00,32.26,32.3,32.22,32.26,92700.0,23.0591,23.0877,23.0306,23.0591,92700.0
2010-08-03 15:50:00,32.26,32.3,32.23,32.28,165500.0,23.0591,23.0877,23.0377,23.0734,165500.0
2010-08-04 09:30:00,32.4,32.44,32.33,32.38,20100.0,23.1592,23.1878,23.1092,23.1449,20100.0
2010-08-04 09:40:00,32.39,32.42,32.34,32.35,15500.0,23.1521,23.1735,23.1163,23.1235,15500.0
2010-08-04 09:50:00,32.36,32.42,32.34,32.41,14700.0,23.1306,23.1735,23.1163,23.1664,14700.0
2010-08-04 10:00:00,32.41,32.57,32.41,32.51,36600.0,23.1664,23.2807,23.1664,23.2378,36600.0
2010-08-04 10:10:00,32.5,32.53,32.45,32.45,23400.0,23.2307,23.2521,23.195,23.195,23400.0
2010-08-04 10:20:00,32.45,32.49,32.44,32.45,34500.0,23.195,23.2235,23.1878,23.195,34500.0
2010-08-04 10:30:00,32.46,32.49,32.44,32.48,38600.0,23.2021,23.2235,23.1878,23.2164,38600.0
2010-08-04 10:40:00,32.47,32.47,32.42,32.44,35400.0,23.2092,23.2092,23.1735,23.1878,35400.0
2010-08-04 10:50:00,32.44,32.47,32.4,32.42,24200.0,23.1878,23.2092,23.1592,23.1735,24200.0
2010-08-04 11:00:00,32.42,32.46,32.4,32.46,19700.0,23.1735,23.2021,23.1592,23.2021,19700.0
2010-08-04 11:10:00,32.47,32.49,32.46,32.49,12500.0,23.2092,23.2235,23.2021,23.2235,12500.0
2010-08-04 11:20:00,32.5,32.5,32.49,32.5,20800.0,23.2307,23.2307,23.2235,23.2307,20800.0
2010-08-04 11:30:00,32.5,32.5,32.44,32.44,22600.0,23.2307,23.2307,23.1878,23.1878,22600.0
2010-08-04 11:40:00,32.44,32.49,32.43,32.49,30900.0,23.1878,23.2235,23.1807,23.2235,30900.0
2010-08-04 11:50:00,32.49,32.5,32.46,32.46,20700.0,23.2235,23.2307,23.2021,23.2021,20700.0
2010-08-04 12:00:00,32.47,32.47,32.42,32.43,36300.0,23.2092,23.2092,23.1735,23.1807,36300.0
2010-08-04 12:10:00,32.43,32.46,32.42,32.42,15700.0,23.1807,23.2021,23.1735,23.1735,15700.0
2010-08-04 12:20:00,32.43,32.46,32.42,32.44,26900.0,23.1807,23.2021,23.1735,23.1878,26900.0
2010-08-04 12:30:00,32.45,32.46,32.42,32.42,16600.0,23.195,23.2021,23.1735,23.1735,16600.0
2010-08-04 12:40:00,32.43,32.44,32.39,32.39,25900.0,23.1807,23.1878,23.1521,23.1521,25900.0
2010-08-04 12:50:00,32.4,32.42,32.4,32.42,24300.0,23.1592,23.1735,23.1592,23.1735,24300.0
2010-08-04 13:00:00,32.42,32.43,32.39,32.41,25700.0,23.1735,23.1807,23.1521,23.1664,25700.0
2010-08-04 13:10:00,32.41,32.41,32.31,32.34,65300.0,23.1664,23.1664,23.0949,23.1163,65300.0
2010-08-04 13:20:00,32.34,32.4,32.31,32.36,56500.0,23.1163,23.1592,23.0949,23.1306,56500.0
2010-08-04 13:30:00,32.37,32.42,32.37,32.4,24300.0,23.1378,23.1735,23.1378,23.1592,24300.0
2010-08-04 13:40:00,32.4,32.41,32.39,32.41,16800.0,23.1592,23.1664,23.1521,23.1664,16800.0
2010-08-04 13:50:00,32.41,32.41,32.36,32.38,10100.0,23.1664,23.1664,23.1306,23.1449,10100.0
2010-08-04 14:00:00,32.39,32.44,32.38,32.44,35000.0,23.1521,23.1878,23.1449,23.1878,35000.0
2010-08-04 14:10:00,32.44,32.45,32.4,32.4,26800.0,23.1878,23.195,23.1592,23.1592,26800.0
2010-08-04 14:20:00,32.41,32.41,32.37,32.38,54100.0,23.1664,23.1664,23.1378,23.1449,54100.0
2010-08-04 14:30:00,32.39,32.42,32.37,32.38,81100.0,23.1521,23.1735,23.1378,23.1449,81100.0
2010-08-04 14:40:00,32.38,32.42,32.38,32.42,54300.0,23.1449,23.1735,23.1449,23.1735,54300.0
2010-08-04 14:50:00,32.42,32.42,32.38,32.39,51500.0,23.1735,23.1735,23.1449,23.1521,51500.0
2010-08-04 15:00:00,32.4,32.42,32.38,32.39,74300.0,23.1592,23.1735,23.1449,23.1521,74300.0
2010-08-04 15:10:00,32.4,32.41,32.38,32.4,68100.0,23.1592,23.1664,23.1449,23.1592,68100.0
2010-08-04 15:20:00,32.4,32.43,32.4,32.4,80600.0,23.1592,23.1807,23.1592,23.1592,80600.0
2010-08-04 15:30:00,32.4,32.43,32.39,32.41,128700.0,23.1592,23.1807,23.1521,23.1664,128700.0
2010-08-04 15:40:00,32.41,32.42,32.39,32.41,183400.0,23.1664,23.1735,23.1521,23.1664,183400.0
2010-08-04 15:50:00,32.41,32.43,32.37,32.41,165500.0,23.1664,23.1807,23.1378,23.1664,165500.0
2010-08-05 09:30:00,32.24,32.29,32.09,32.19,30500.0,23.0448,23.0806,22.9376,23.0091,30500.0
2010-08-05 09:40:00,32.21,32.28,32.18,32.28,26700.0,23.0234,23.0734,23.002,23.0734,26700.0
2010-08-05 09:50:00,32.29,32.31,32.16,32.16,19400.0,23.0806,23.0949,22.9877,22.9877,19400.0
2010-08-05 10:00:00,32.16,32.24,32.15,32.19,26300.0,22.9877,23.0448,22.9805,23.0091,26300.0
2010-08-05 10:10:00,32.19,32.29,32.19,32.19,32000.0,23.0091,23.0806,23.0091,23.0091,32000.0
2010-08-05 10:20:00,32.19,32.26,32.17,32.25,43200.0,23.0091,23.0591,22.9948,23.052,43200.0
2010-08-05 10:30:00,32.25,32.26,32.19,32.21,28800.0,23.052,23.0591,23.0091,23.0234,28800.0
2010-08-05 10:40:00,32.22,32.23,32.18,32.22,33000.0,23.0306,23.0377,23.002,23.0306,33000.0
2010-08-05 10:50:00,32.22,32.24,32.15,32.15,17200.0,23.0306,23.0448,22.9805,22.9805,17200.0
2010-08-05 11:00:00,32.15,32.16,32.09,32.11,20300.0,22.9805,22.9877,22.9376,22.9519,20300.0
2010-08-05 11:10:00,32.12,32.15,32.1,32.14,13600.0,22.9591,22.9805,22.9448,22.9734,13600.0
2010-08-05 11:20:00,32.15,32.17,32.14,32.15,14000.0,22.9805,22.9948,22.9734,22.9805,14000.0
2010-08-05 11:30:00,32.17,32.17,32.13,32.15,20600.0,22.9948,22.9948,22.9662,22.9805,20600.0
2010-08-05 11:40:00,32.15,32.21,32.15,32.18,17400.0,22.9805,23.0234,22.9805,23.002,17400.0
2010-08-05 11:50:00,32.18,32.18,32.11,32.11,15400.0,23.002,23.002,22.9519,22.9519,15400.0
2010-08-05 12:00:00,32.12,32.17,32.11,32.15,35000.0,22.9591,22.9948,22.9519,22.9805,35000.0
2010-08-05 12:10:00,32.15,32.17,32.13,32.14,48100.0,22.9805,22.9948,22.9662,22.9734,48100.0
2010-08-05 12:20:00,32.13,32.14,32.07,32.07,17200.0,22.9662,22.9734,22.9233,22.9233,17200.0
2010-08-05 12:30:00,32.08,32.08,32.05,32.05,39000.0,22.9305,22.9305,22.909,22.909,39000.0
2010-08-05 12:40:00,32.06,32.06,32.03,32.05,26200.0,22.9162,22.9162,22.8947,22.909,26200.0
2010-08-05 12:50:00,32.04,32.05,31.97,31.98,44700.0,22.9019,22.909,22.8519,22.859,44700.0
2010-08-05 13:00:00,31.98,31.99,31.97,31.97,22400.0,22.859,22.8662,22.8519,22.8519,22400.0
2010-08-05 13:10:00,31.98,31.99,31.96,31.97,16200.0,22.859,22.8662,22.8447,22.8519,16200.0
2010-08-05 13:20:00,31.97,32.01,31.97,32.0,22600.0,22.8519,22.8804,22.8519,22.8733,22600.0
2010-08-05 13:30:00,32.0,32.01,31.98,32.0,25100.0,22.8733,22.8804,22.859,22.8733,25100.0
2010-08-05 13:40:00,32.0,32.01,31.99,32.0,45000.0,22.8733,22.8804,22.8662,22.8733,45000.0
2010-08-05 13:50:00,32.0,32.01,31.99,32.01,47500.0,22.8733,22.8804,22.8662,22.8804,47500.0
2010-08-05 14:00:00,32.01,32.01,31.99,32.0,63100.0,22.8804,22.8804,22.8662,22.8733,63100.0
2010-08-05 14:10:00,32.0,32.02,31.99,32.0,35700.0,22.8733,22.8876,22.8662,22.8733,35700.0
2010-08-05 14:20:00,32.01,32.02,31.98,32.0,71100.0,22.8804,22.8876,22.859,22.8733,71100.0
2010-08-05 14:30:00,31.99,32.0,31.96,32.0,52300.0,22.8662,22.8733,22.8447,22.8733,52300.0
2010-08-05 14:40:00,31.99,32.01,31.98,32.0,57800.0,22.8662,22.8804,22.859,22.8733,57800.0
2010-08-05 14:50:00,32.0,32.02,31.97,32.02,72000.0,22.8733,22.8876,22.8519,22.8876,72000.0
2010-08-05 15:00:00,32.02,32.02,31.95,31.96,173500.0,22.8876,22.8876,22.8376,22.8447,173500.0
2010-08-05 15:10:00,31.96,31.96,31.89,31.89,99500.0,22.8447,22.8447,22.7947,22.7947,99500.0
2010-08-05 15:20:00,31.9,31.91,31.85,31.85,132300.0,22.8018,22.809,22.7661,22.7661,132300.0
2010-08-05 15:30:00,31.86,31.87,31.83,31.84,247100.0,22.7732,22.7804,22.7518,22.7589,247100.0
2010-08-05 15:40:00,31.85,31.85,31.75,31.82,444200.0,22.7661,22.7661,22.6946,22.7446,444200.0
2010-08-05 15:50:00,31.82,31.85,31.79,31.84,301000.0,22.7446,22.7661,22.7232,22.7589,301000.0
2010-08-06 09:30:00,31.64,31.66,31.5,31.59,44500.0,22.616,22.6303,22.5159,22.5802,44500.0
2010-08-06 09:40:00,31.6,31.64,31.54,31.57,81600.0,22.5874,22.616,22.5445,22.5659,81600.0
2010-08-06 09:50:00,31.59,31.61,31.54,31.58,70700.0,22.5802,22.5945,22.5445,22.5731,70700.0
2010-08-06 10:00:00,31.58,31.61,31.51,31.55,143100.0,22.5731,22.5945,22.5231,22.5516,143100.0
2010-08-06 10:10:00,31.55,31.56,31.52,31.55,66200.0,22.5516,22.5588,22.5302,22.5516,66200.0
2010-08-06 10:20:00,31.55,31.59,31.54,31.56,44800.0,22.5516,22.5802,22.5445,22.5588,44800.0
2010-08-06 10:30:00,31.57,31.6,31.54,31.55,54200.0,22.5659,22.5874,22.5445,22.5516,54200.0
2010-08-06 10:40:00,31.54,31.55,31.42,31.42,137300.0,22.5445,22.5516,22.4587,22.4587,137300.0
2010-08-06 10:50:00,31.42,31.43,31.29,31.31,37900.0,22.4587,22.4659,22.3658,22.3801,37900.0
2010-08-06 11:00:00,31.31,31.32,31.27,31.29,36000.0,22.3801,22.3872,22.3515,22.3658,36000.0
2010-08-06 11:10:00,31.28,31.31,31.28,31.3,50400.0,22.3586,22.3801,22.3586,22.3729,50400.0
2010-08-06 11:20:00,31.3,31.32,31.29,31.32,31300.0,22.3729,22.3872,22.3658,22.3872,31300.0
2010-08-06 11:30:00,31.32,31.33,31.3,31.33,31300.0,22.3872,22.3944,22.3729,22.3944,31300.0
2010-08-06 11:40:00,31.33,31.33,31.3,31.3,47100.0,22.3944,22.3944,22.3729,22.3729,47100.0
2010-08-06 11:50:00,31.3,31.31,31.27,31.27,43800.0,22.3729,22.3801,22.3515,22.3515,43800.0
2010-08-06 12:00:00,31.27,31.3,31.27,31.3,45800.0,22.3515,22.3729,22.3515,22.3729,45800.0
2010-08-06 12:10:00,31.3,31.31,31.29,31.3,25200.0,22.3729,22.3801,22.3658,22.3729,25200.0
2010-08-06 12:20:00,31.29,31.3,31.26,31.27,40500.0,22.3658,22.3729,22.3444,22.3515,40500.0
2010-08-06 12:30:00,31.26,31.27,31.25,31.27,46500.0,22.3444,22.3515,22.3372,22.3515,46500.0
2010-08-06 12:40:00,31.27,31.27,31.23,31.27,54500.0,22.3515,22.3515,22.3229,22.3515,54500.0
2010-08-06 12:50:00,31.27,31.29,31.25,31.25,38800.0,22.3515,22.3658,22.3372,22.3372,38800.0
2010-08-06 13:00:00,31.26,31.28,31.24,31.27,68600.0,22.3444,22.3586,22.3301,22.3515,68600.0
2010-08-06 13:10:00,31.26,31.28,31.26,31.27,27300.0,22.3444,22.3586,22.3444,22.3515,27300.0
2010-08-06 13:20:00,31.27,31.28,31.23,31.24,42100.0,22.3515,22.3586,22.3229,22.3301,42100.0
2010-08-06 13:30:00,31.24,31.27,31.23,31.26,56600.0,22.3301,22.3515,22.3229,22.3444,56600.0
2010-08-06 13:40:00,31.25,31.31,31.24,31.31,47400.0,22.3372,22.3801,22.3301,22.3801,47400.0
2010-08-06 13:50:00,31.3,31.31,31.25,31.26,89000.0,22.3729,22.3801,22.3372,22.3444,89000.0
2010-08-06 14:00:00,31.26,31.3,31.25,31.3,105900.0,22.3444,22.3729,22.3372,22.3729,105900.0
2010-08-06 14:10:00,31.31,31.34,31.3,31.34,47200.0,22.3801,22.4015,22.3729,22.4015,47200.0
2010-08-06 14:20:00,31.34,31.35,31.32,31.33,32300.0,22.4015,22.4087,22.3872,22.3944,32300.0
2010-08-06 14:30:00,31.33,31.37,31.33,31.35,41400.0,22.3944,22.423,22.3944,22.4087,41400.0
2010-08-06 14:40:00,31.35,31.44,31.34,31.41,91700.0,22.4087,22.473,22.4015,22.4516,91700.0
2010-08-06 14:50:00,31.41,31.49,31.41,31.46,157900.0,22.4516,22.5088,22.4516,22.4873,157900.0
2010-08-06 15:00:00,31.48,31.5,31.42,31.46,147100.0,22.5016,22.5159,22.4587,22.4873,147100.0
2010-08-06 15:10:00,31.46,31.49,31.44,31.49,90800.0,22.4873,22.5088,22.473,22.5088,90800.0
2010-08-06 15:20:00,31.49,31.6,31.49,31.54,66300.0,22.5088,22.5874,22.5088,22.5445,66300.0
2010-08-06 15:30:00,31.54,31.62,31.54,31.61,92100.0,22.5445,22.6017,22.5445,22.5945,92100.0
2010-08-06 15:40:00,31.62,31.66,31.59,31.66,145800.0,22.6017,22.6303,22.5802,22.6303,145800.0
2010-08-06 15:50:00,31.66,31.66,31.58,31.64,153400.0,22.6303,22.6303,22.5731,22.616,153400.0
2010-08-09 09:30:00,31.83,31.9,31.7,31.8,31700.0,22.7518,22.8018,22.6589,22.7303,31700.0
2010-08-09 09:40:00,31.79,31.79,31.69,31.78,18300.0,22.7232,22.7232,22.6517,22.716,18300.0
2010-08-09 09:50:00,31.78,31.79,31.75,31.76,22900.0,22.716,22.7232,22.6946,22.7017,22900.0
2010-08-09 10:00:00,31.78,31.81,31.74,31.76,38800.0,22.716,22.7375,22.6875,22.7017,38800.0
2010-08-09 10:10:00,31.77,31.78,31.76,31.77,20700.0,22.7089,22.716,22.7017,22.7089,20700.0
2010-08-09 10:20:00,31.78,31.81,31.71,31.72,28800.0,22.716,22.7375,22.666,22.6732,28800.0
2010-08-09 10:30:00,31.72,31.81,31.72,31.8,29500.0,22.6732,22.7375,22.6732,22.7303,29500.0
2010-08-09 10:40:00,31.8,31.83,31.8,31.81,33900.0,22.7303,22.7518,22.7303,22.7375,33900.0
2010-08-09 10:50:00,31.81,31.82,31.78,31.81,27200.0,22.7375,22.7446,22.716,22.7375,27200.0
2010-08-09 11:00:00,31.81,31.83,31.8,31.81,32300.0,22.7375,22.7518,22.7303,22.7375,32300.0
2010-08-09 11:10:00,31.81,31.84,31.81,31.83,31200.0,22.7375,22.7589,22.7375,22.7518,31200.0
2010-08-09 11:20:00,31.83,31.83,31.78,31.78,27300.0,22.7518,22.7518,22.716,22.716,27300.0
2010-08-09 11:30:00,31.78,31.83,31.78,31.8,68400.0,22.716,22.7518,22.716,22.7303,68400.0
2010-08-09 11:40:00,31.8,31.81,31.78,31.79,33700.0,22.7303,22.7375,22.716,22.7232,33700.0
2010-08-09 11:50:00,31.8,31.8,31.78,31.8,24400.0,22.7303,22.7303,22.716,22.7303,24400.0
2010-08-09 12:00:00,31.8,31.81,31.79,31.8,22900.0,22.7303,22.7375,22.7232,22.7303,22900.0
2010-08-09 12:10:00,31.79,31.81,31.78,31.8,30500.0,22.7232,22.7375,22.716,22.7303,30500.0
2010-08-09 12:20:00,31.8,31.81,31.78,31.79,20900.0,22.7303,22.7375,22.716,22.7232,20900.0
2010-08-09 12:30:00,31.79,31.79,31.78,31.78,19900.0,22.7232,22.7232,22.716,22.716,19900.0
2010-08-09 12:40:00,31.77,31.78,31.75,31.78,27100.0,22.7089,22.716,22.6946,22.716,27100.0
2010-08-09 12:50:00,31.77,31.78,31.75,31.75,12300.0,22.7089,22.716,22.6946,22.6946,12300.0
2010-08-09 13:00:00,31.75,31.76,31.72,31.72,37200.0,22.6946,22.7017,22.6732,22.6732,37200.0
2010-08-09 13:10:00,31.72,31.73,31.71,31.72,11600.0,22.6732,22.6803,22.666,22.6732,11600.0
2010-08-09 13:20:00,31.73,31.73,31.65,31.65,31800.0,22.6803,22.6803,22.6231,22.6231,31800.0
2010-08-09 13:30:00,31.66,31.67,31.64,31.65,29700.0,22.6303,22.6374,22.616,22.6231,29700.0
2010-08-09 13:40:00,31.65,31.66,31.61,31.65,49600.0,22.6231,22.6303,22.5945,22.6231,49600.0
2010-08-09 13:50:00,31.65,31.69,31.64,31.69,19900.0,22.6231,22.6517,22.616,22.6517,19900.0
2010-08-09 14:00:00,31.69,31.71,31.69,31.71,15400.0,22.6517,22.666,22.6517,22.666,15400.0
2010-08-09 14:10:00,31.72,31.72,31.68,31.71,18400.0,22.6732,22.6732,22.6446,22.666,18400.0
2010-08-09 14:20:00,31.71,31.71,31.7,31.7,12300.0,22.666,22.666,22.6589,22.6589,12300.0
2010-08-09 14:30:00,31.7,31.73,31.69,31.69,32500.0,22.6589,22.6803,22.6517,22.6517,32500.0
2010-08-09 14:40:00,31.69,31.76,31.69,31.76,28800.0,22.6517,22.7017,22.6517,22.7017,28800.0
2010-08-09 14:50:00,31.75,31.79,31.75,31.79,19900.0,22.6946,22.7232,22.6946,22.7232,19900.0
2010-08-09 15:00:00,31.79,31.79,31.74,31.75,27800.0,22.7232,22.7232,22.6875,22.6946,27800.0
2010-08-09 15:10:00,31.74,31.76,31.74,31.75,70400.0,22.6875,22.7017,22.6875,22.6946,70400.0
2010-08-09 15:20:00,31.75,31.77,31.75,31.76,47000.0,22.6946,22.7089,22.6946,22.7017,47000.0
2010-08-09 15:30:00,31.76,31.77,31.74,31.75,52200.0,22.7017,22.7089,22.6875,22.6946,52200.0
2010-08-09 15:40:00,31.74,31.79,31.74,31.78,106100.0,22.6875,22.7232,22.6875,22.716,106100.0
2010-08-09 15:50:00,31.78,31.79,31.74,31.74,397400.0,22.716,22.7232,22.6875,22.6875,397400.0
2010-08-10 09:30:00,31.57,31.58,31.35,31.37,20100.0,22.5659,22.5731,22.4087,22.423,20100.0
2010-08-10 09:40:00,31.35,31.36,31.2,31.23,32900.0,22.4087,22.4158,22.3015,22.3229,32900.0
2010-08-10 09:50:00,31.23,31.27,31.13,31.26,19600.0,22.3229,22.3515,22.2514,22.3444,19600.0
2010-08-10 10:00:00,31.28,31.29,31.23,31.26,17800.0,22.3586,22.3658,22.3229,22.3444,17800.0
2010-08-10 10:10:00,31.27,31.29,31.25,31.27,16900.0,22.3515,22.3658,22.3372,22.3515,16900.0
2010-08-10 10:20:00,31.28,31.34,31.27,31.31,15700.0,22.3586,22.4015,22.3515,22.3801,15700.0
2010-08-10 10:30:00,31.31,31.31,31.25,31.29,57200.0,22.3801,22.3801,22.3372,22.3658,57200.0
2010-08-10 10:40:00,31.29,31.33,31.25,31.25,34500.0,22.3658,22.3944,22.3372,22.3372,34500.0
2010-08-10 10:50:00,31.26,31.27,31.24,31.25,28900.0,22.3444,22.3515,22.3301,22.3372,28900.0
2010-08-10 11:00:00,31.26,31.31,31.26,31.3,32300.0,22.3444,22.3801,22.3444,22.3729,32300.0
2010-08-10 11:10:00,31.3,31.31,31.27,31.27,44300.0,22.3729,22.3801,22.3515,22.3515,44300.0
2010-08-10 11:20:00,31.27,31.29,31.27,31.29,24600.0,22.3515,22.3658,22.3515,22.3658,24600.0
2010-08-10 11:30:00,31.3,31.37,31.28,31.36,24600.0,22.3729,22.423,22.3586,22.4158,24600.0
2010-08-10 11:40:00,31.37,31.4,31.36,31.38,23400.0,22.423,22.4444,22.4158,22.4301,23400.0
2010-08-10 11:50:00,31.39,31.39,31.37,31.37,15400.0,22.4373,22.4373,22.423,22.423,15400.0
2010-08-10 12:00:00,31.37,31.37,31.27,31.28,42600.0,22.423,22.423,22.3515,22.3586,42600.0
2010-08-10 12:10:00,31.28,31.3,31.27,31.29,24700.0,22.3586,22.3729,22.3515,22.3658,24700.0
2010-08-10 12:20:00,31.3,31.35,31.3,31.34,8000.0,22.3729,22.4087,22.3729,22.4015,8000.0
2010-08-10 12:30:00,31.34,31.35,31.34,31.35,10100.0,22.4015,22.4087,22.4015,22.4087,10100.0
2010-08-10 12:40:00,31.34,31.36,31.34,31.34,35900.0,22.4015,22.4158,22.4015,22.4015,35900.0
2010-08-10 12:50:00,31.33,31.34,31.3,31.31,7900.0,22.3944,22.4015,22.3729,22.3801,7900.0
2010-08-10 13:00:00,31.31,31.31,31.3,31.3,19500.0,22.3801,22.3801,22.3729,22.3729,19500.0
2010-08-10 13:10:00,31.29,31.3,31.24,31.25,14400.0,22.3658,22.3729,22.3301,22.3372,14400.0
2010-08-10 13:20:00,31.24,31.25,31.2,31.2,36200.0,22.3301,22.3372,22.3015,22.3015,36200.0
2010-08-10 13:30:00,31.2,31.2,31.15,31.15,44000.0,22.3015,22.3015,22.2657,22.2657,44000.0
2010-08-10 13:40:00,31.16,31.22,31.15,31.2,39100.0,22.2729,22.3158,22.2657,22.3015,39100.0
2010-08-10 13:50:00,31.21,31.25,31.21,31.25,11400.0,22.3086,22.3372,22.3086,22.3372,11400.0
2010-08-10 14:00:00,31.25,31.33,31.24,31.31,16000.0,22.3372,22.3944,22.3301,22.3801,16000.0
2010-08-10 14:10:00,31.32,31.53,31.26,31.42,105500.0,22.3872,22.5373,22.3444,22.4587,105500.0
2010-08-10 14:20:00,31.42,31.49,31.32,31.4,105100.0,22.4587,22.5088,22.3872,22.4444,105100.0
2010-08-10 14:30:00,31.41,31.48,31.4,31.45,117900.0,22.4516,22.5016,22.4444,22.4802,117900.0
2010-08-10 14:40:00,31.45,31.51,31.43,31.45,112800.0,22.4802,22.5231,22.4659,22.4802,112800.0
2010-08-10 14:50:00,31.46,31.46,31.4,31.44,61300.0,22.4873,22.4873,22.4444,22.473,61300.0
2010-08-10 15:00:00,31.44,31.51,31.43,31.51,89200.0,22.473,22.5231,22.4659,22.5231,89200.0
2010-08-10 15:10:00,31.5,31.51,31.3,31.33,185000.0,22.5159,22.5231,22.3729,22.3944,185000.0
2010-08-10 15:20:00,31.33,31.4,31.3,31.39,69200.0,22.3944,22.4444,22.3729,22.4373,69200.0
2010-08-10 15:30:00,31.39,31.43,31.36,31.38,104500.0,22.4373,22.4659,22.4158,22.4301,104500.0
2010-08-10 15:40:00,31.38,31.41,31.33,31.33,199300.0,22.4301,22.4516,22.3944,22.3944,199300.0
2010-08-10 15:50:00,31.32,31.33,31.24,31.29,201100.0,22.3872,22.3944,22.3301,22.3658,201100.0
2010-08-11 09:30:00,30.94,30.94,30.56,30.58,68500.0,22.1156,22.1156,21.844,21.8583,68500.0
2010-08-11 09:40:00,30.58,30.65,30.5,30.57,63100.0,21.8583,21.9083,21.8011,21.8511,63100.0
2010-08-11 09:50:00,30.58,30.58,30.48,30.51,33600.0,21.8583,21.8583,21.7868,21.8083,33600.0
2010-08-11 10:00:00,30.52,30.65,30.51,30.59,34800.0,21.8154,21.9083,21.8083,21.8654,34800.0
2010-08-11 10:10:00,30.59,30.59,30.45,30.47,54400.0,21.8654,21.8654,21.7654,21.7797,54400.0
2010-08-11 10:20:00,30.47,30.53,30.47,30.52,33900.0,21.7797,21.8226,21.7797,21.8154,33900.0
2010-08-11 10:30:00,30.52,30.53,30.45,30.48,57600.0,21.8154,21.8226,21.7654,21.7868,57600.0
2010-08-11 10:40:00,30.49,30.57,30.48,30.51,109000.0,21.794,21.8511,21.7868,21.8083,109000.0
2010-08-11 10:50:00,30.51,30.53,30.46,30.46,58300.0,21.8083,21.8226,21.7725,21.7725,58300.0
2010-08-11 11:00:00,30.45,30.45,30.4,30.42,73500.0,21.7654,21.7654,21.7296,21.7439,73500.0
2010-08-11 11:10:00,30.41,30.43,30.33,30.34,68900.0,21.7368,21.7511,21.6796,21.6867,68900.0
2010-08-11 11:20:00,30.34,30.43,30.32,30.39,93500.0,21.6867,21.7511,21.6724,21.7225,93500.0
2010-08-11 11:30:00,30.41,30.41,30.34,30.36,31500.0,21.7368,21.7368,21.6867,21.701,31500.0
2010-08-11 11:40:00,30.36,30.37,30.32,30.34,32900.0,21.701,21.7082,21.6724,21.6867,32900.0
2010-08-11 11:50:00,30.33,30.34,30.31,30.33,25200.0,21.6796,21.6867,21.6653,21.6796,25200.0
2010-08-11 12:00:00,30.32,30.33,30.28,30.33,59200.0,21.6724,21.6796,21.6439,21.6796,59200.0
2010-08-11 12:10:00,30.33,30.33,30.31,30.32,28000.0,21.6796,21.6796,21.6653,21.6724,28000.0
2010-08-11 12:20:00,30.33,30.37,30.32,30.37,31000.0,21.6796,21.7082,21.6724,21.7082,31000.0
2010-08-11 12:30:00,30.36,30.38,30.36,30.38,15800.0,21.701,21.7153,21.701,21.7153,15800.0
2010-08-11 12:40:00,30.37,30.38,30.3,30.3,46100.0,21.7082,21.7153,21.6582,21.6582,46100.0
2010-08-11 12:50:00,30.3,30.31,30.25,30.26,53000.0,21.6582,21.6653,21.6224,21.6296,53000.0
2010-08-11 13:00:00,30.26,30.27,30.25,30.25,42100.0,21.6296,21.6367,21.6224,21.6224,42100.0
2010-08-11 13:10:00,30.25,30.27,30.22,30.22,37100.0,21.6224,21.6367,21.601,21.601,37100.0
2010-08-11 13:20:00,30.23,30.23,30.17,30.18,49200.0,21.6081,21.6081,21.5652,21.5724,49200.0
2010-08-11 13:30:00,30.18,30.19,30.15,30.15,40200.0,21.5724,21.5795,21.5509,21.5509,40200.0
2010-08-11 13:40:00,30.16,30.16,30.15,30.16,28000.0,21.5581,21.5581,21.5509,21.5581,28000.0
2010-08-11 13:50:00,30.16,30.16,30.12,30.12,73300.0,21.5581,21.5581,21.5295,21.5295,73300.0
2010-08-11 14:00:00,30.13,30.14,30.12,30.12,46500.0,21.5366,21.5438,21.5295,21.5295,46500.0
2010-08-11 14:10:00,30.13,30.13,30.06,30.06,77300.0,21.5366,21.5366,21.4866,21.4866,77300.0
2010-08-11 14:20:00,30.07,30.09,30.06,30.08,68800.0,21.4938,21.508,21.4866,21.5009,68800.0
2010-08-11 14:30:00,30.09,30.1,30.04,30.05,115500.0,21.508,21.5152,21.4723,21.4795,115500.0
2010-08-11 14:40:00,30.05,30.05,29.98,30.0,104800.0,21.4795,21.4795,21.4294,21.4437,104800.0
2010-08-11 14:50:00,29.99,30.0,29.78,29.81,240400.0,21.4366,21.4437,21.2865,21.3079,240400.0
2010-08-11 15:00:00,29.81,29.94,29.79,29.93,244500.0,21.3079,21.4008,21.2936,21.3937,244500.0
2010-08-11 15:10:00,29.94,30.0,29.92,29.94,101000.0,21.4008,21.4437,21.3865,21.4008,101000.0
2010-08-11 15:20:00,29.95,29.99,29.93,29.98,103500.0,21.408,21.4366,21.3937,21.4294,103500.0
2010-08-11 15:30:00,29.98,30.04,29.96,29.99,197900.0,21.4294,21.4723,21.4151,21.4366,197900.0
2010-08-11 15:40:00,29.99,30.0,29.91,29.91,188000.0,21.4366,21.4437,21.3794,21.3794,188000.0
2010-08-11 15:50:00,29.9,29.94,29.83,29.92,449700.0,21.3722,21.4008,21.3222,21.3865,449700.0
2010-08-12 09:30:00,29.5,29.62,29.1,29.16,180400.0,21.0863,21.1721,20.8004,20.8433,180400.0
2010-08-12 09:40:00,29.17,29.3,29.02,29.3,165000.0,20.8504,20.9434,20.7432,20.9434,165000.0
2010-08-12 09:50:00,29.31,29.34,29.26,29.26,158400.0,20.9505,20.972,20.9148,20.9148,158400.0
2010-08-12 10:00:00,29.26,29.28,29.18,29.18,123600.0,20.9148,20.9291,20.8576,20.8576,123600.0
2010-08-12 10:10:00,29.18,29.22,29.12,29.16,203900.0,20.8576,20.8862,20.8147,20.8433,203900.0
2010-08-12 10:20:00,29.17,29.2,29.12,29.13,149600.0,20.8504,20.8719,20.8147,20.8218,149600.0
2010-08-12 10:30:00,29.12,29.13,28.97,29.05,230300.0,20.8147,20.8218,20.7075,20.7647,230300.0
2010-08-12 10:40:00,29.06,29.26,29.05,29.19,228200.0,20.7718,20.9148,20.7647,20.8647,228200.0
2010-08-12 10:50:00,29.19,29.19,29.08,29.11,105900.0,20.8647,20.8647,20.7861,20.8076,105900.0
2010-08-12 11:00:00,29.12,29.24,29.11,29.24,131100.0,20.8147,20.9005,20.8076,20.9005,131100.0
2010-08-12 11:10:00,29.24,29.3,29.2,29.27,71600.0,20.9005,20.9434,20.8719,20.9219,71600.0
2010-08-12 11:20:00,29.28,29.41,29.27,29.39,77700.0,20.9291,21.022,20.9219,21.0077,77700.0
2010-08-12 11:30:00,29.39,29.4,29.33,29.34,131200.0,21.0077,21.0148,20.9648,20.972,131200.0
2010-08-12 11:40:00,29.34,29.35,29.32,29.35,37100.0,20.972,20.9791,20.9577,20.9791,37100.0
2010-08-12 11:50:00,29.34,29.4,29.34,29.4,48100.0,20.972,21.0148,20.972,21.0148,48100.0
2010-08-12 12:00:00,29.4,29.47,29.38,29.45,164500.0,21.0148,21.0649,21.0005,21.0506,164500.0
2010-08-12 12:10:00,29.46,29.54,29.45,29.53,66800.0,21.0577,21.1149,21.0506,21.1078,66800.0
2010-08-12 12:20:00,29.53,29.56,29.52,29.56,31000.0,21.1078,21.1292,21.1006,21.1292,31000.0
2010-08-12 12:30:00,29.55,29.59,29.55,29.59,43900.0,21.1221,21.1507,21.1221,21.1507,43900.0
2010-08-12 12:40:00,29.58,29.59,29.52,29.53,47200.0,21.1435,21.1507,21.1006,21.1078,47200.0
2010-08-12 12:50:00,29.52,29.54,29.5,29.51,59700.0,21.1006,21.1149,21.0863,21.0935,59700.0
2010-08-12 13:00:00,29.51,29.56,29.51,29.53,50300.0,21.0935,21.1292,21.0935,21.1078,50300.0
2010-08-12 13:10:00,29.53,29.53,29.51,29.51,30500.0,21.1078,21.1078,21.0935,21.0935,30500.0
2010-08-12 13:20:00,29.51,29.52,29.44,29.44,59100.0,21.0935,21.1006,21.0434,21.0434,59100.0
2010-08-12 13:30:00,29.44,29.45,29.37,29.37,57800.0,21.0434,21.0506,20.9934,20.9934,57800.0
2010-08-12 13:40:00,29.38,29.38,29.28,29.32,91800.0,21.0005,21.0005,20.9291,20.9577,91800.0
2010-08-12 13:50:00,29.33,29.35,29.3,29.32,50800.0,20.9648,20.9791,20.9434,20.9577,50800.0
2010-08-12 14:00:00,29.33,29.38,29.33,29.37,54900.0,20.9648,21.0005,20.9648,20.9934,54900.0
2010-08-12 14:10:00,29.36,29.44,29.36,29.38,95700.0,20.9863,21.0434,20.9863,21.0005,95700.0
2010-08-12 14:20:00,29.38,29.4,29.35,29.39,57600.0,21.0005,21.0148,20.9791,21.0077,57600.0
2010-08-12 14:30:00,29.39,29.41,29.36,29.38,49600.0,21.0077,21.022,20.9863,21.0005,49600.0
2010-08-12 14:40:00,29.37,29.41,29.35,29.35,93800.0,20.9934,21.022,20.9791,20.9791,93800.0
2010-08-12 14:50:00,29.35,29.41,29.35,29.36,101500.0,20.9791,21.022,20.9791,20.9863,101500.0
2010-08-12 15:00:00,29.36,29.49,29.36,29.48,147900.0,20.9863,21.0792,20.9863,21.072,147900.0
2010-08-12 15:10:00,29.49,29.53,29.42,29.42,126900.0,21.0792,21.1078,21.0291,21.0291,126900.0
2010-08-12 15:20:00,29.42,29.43,29.39,29.42,106300.0,21.0291,21.0363,21.0077,21.0291,106300.0
2010-08-12 15:30:00,29.42,29.51,29.42,29.48,147600.0,21.0291,21.0935,21.0291,21.072,147600.0
2010-08-12 15:40:00,29.48,29.48,29.38,29.42,238500.0,21.072,21.072,21.0005,21.0291,238500.0
2010-08-12 15:50:00,29.43,29.48,29.39,29.46,546300.0,21.0363,21.072,21.0077,21.0577,546300.0
2010-08-13 09:30:00,29.42,29.59,29.38,29.5,60400.0,21.0291,21.1507,21.0005,21.0863,60400.0
2010-08-13 09:40:00,29.52,29.55,29.42,29.46,46100.0,21.1006,21.1221,21.0291,21.0577,46100.0
2010-08-13 09:50:00,29.46,29.68,29.45,29.66,74100.0,21.0577,21.215,21.0506,21.2007,74100.0
2010-08-13 10:00:00,29.65,29.65,29.55,29.57,37100.0,21.1935,21.1935,21.1221,21.1364,37100.0
2010-08-13 10:10:00,29.57,29.58,29.51,29.51,25000.0,21.1364,21.1435,21.0935,21.0935,25000.0
2010-08-13 10:20:00,29.51,29.51,29.46,29.48,24200.0,21.0935,21.0935,21.0577,21.072,24200.0
2010-08-13 10:30:00,29.48,29.54,29.48,29.54,31500.0,21.072,21.1149,21.072,21.1149,31500.0
2010-08-13 10:40:00,29.55,29.55,29.44,29.45,33900.0,21.1221,21.1221,21.0434,21.0506,33900.0
2010-08-13 10:50:00,29.45,29.54,29.45,29.54,33200.0,21.0506,21.1149,21.0506,21.1149,33200.0
2010-08-13 11:00:00,29.53,29.61,29.53,29.61,46400.0,21.1078,21.1649,21.1078,21.1649,46400.0
2010-08-13 11:10:00,29.61,29.61,29.53,29.53,69200.0,21.1649,21.1649,21.1078,21.1078,69200.0
2010-08-13 11:20:00,29.54,29.55,29.48,29.49,39300.0,21.1149,21.1221,21.072,21.0792,39300.0
2010-08-13 11:30:00,29.49,29.5,29.43,29.43,38800.0,21.0792,21.0863,21.0363,21.0363,38800.0
2010-08-13 11:40:00,29.43,29.57,29.43,29.57,46200.0,21.0363,21.1364,21.0363,21.1364,46200.0
2010-08-13 11:50:00,29.56,29.62,29.56,29.61,60600.0,21.1292,21.1721,21.1292,21.1649,60600.0
2010-08-13 12:00:00,29.61,29.62,29.57,29.59,41200.0,21.1649,21.1721,21.1364,21.1507,41200.0
2010-08-13 12:10:00,29.59,29.6,29.54,29.56,44600.0,21.1507,21.1578,21.1149,21.1292,44600.0
2010-08-13 12:20:00,29.56,29.66,29.56,29.64,69200.0,21.1292,21.2007,21.1292,21.1864,69200.0
2010-08-13 12:30:00,29.63,29.64,29.59,29.6,33100.0,21.1792,21.1864,21.1507,21.1578,33100.0
2010-08-13 12:40:00,29.6,29.61,29.59,29.59,25900.0,21.1578,21.1649,21.1507,21.1507,25900.0
2010-08-13 12:50:00,29.59,29.61,29.59,29.6,23000.0,21.1507,21.1649,21.1507,21.1578,23000.0
2010-08-13 13:00:00,29.6,29.68,29.6,29.67,55500.0,21.1578,21.215,21.1578,21.2078,55500.0
2010-08-13 13:10:00,29.68,29.68,29.67,29.67,20400.0,21.215,21.215,21.2078,21.2078,20400.0
2010-08-13 13:20:00,29.67,29.67,29.62,29.64,40700.0,21.2078,21.2078,21.1721,21.1864,40700.0
2010-08-13 13:30:00,29.63,29.68,29.62,29.68,42700.0,21.1792,21.215,21.1721,21.215,42700.0
2010-08-13 13:40:00,29.68,29.71,29.66,29.71,38600.0,21.215,21.2364,21.2007,21.2364,38600.0
2010-08-13 13:50:00,29.7,29.72,29.68,29.69,26000.0,21.2293,21.2436,21.215,21.2221,26000.0
2010-08-13 14:00:00,29.69,29.7,29.67,29.67,42100.0,21.2221,21.2293,21.2078,21.2078,42100.0
2010-08-13 14:10:00,29.67,29.68,29.65,29.65,34700.0,21.2078,21.215,21.1935,21.1935,34700.0
2010-08-13 14:20:00,29.65,29.66,29.59,29.61,48300.0,21.1935,21.2007,21.1507,21.1649,48300.0
2010-08-13 14:30:00,29.6,29.63,29.6,29.63,42300.0,21.1578,21.1792,21.1578,21.1792,42300.0
2010-08-13 14:40:00,29.63,29.64,29.59,29.59,34200.0,21.1792,21.1864,21.1507,21.1507,34200.0
2010-08-13 14:50:00,29.59,29.59,29.56,29.58,38300.0,21.1507,21.1507,21.1292,21.1435,38300.0
2010-08-13 15:00:00,29.58,29.59,29.55,29.56,62400.0,21.1435,21.1507,21.1221,21.1292,62400.0
2010-08-13 15:10:00,29.56,29.57,29.53,29.54,31600.0,21.1292,21.1364,21.1078,21.1149,31600.0
2010-08-13 15:20:00,29.53,29.59,29.53,29.58,58200.0,21.1078,21.1507,21.1078,21.1435,58200.0
2010-08-13 15:30:00,29.58,29.59,29.52,29.53,94300.0,21.1435,21.1507,21.1006,21.1078,94300.0
2010-08-13 15:40:00,29.53,29.54,29.41,29.44,225900.0,21.1078,21.1149,21.022,21.0434,225900.0
2010-08-13 15:50:00,29.45,29.46,29.39,29.41,296700.0,21.0506,21.0577,21.0077,21.022,296700.0
2010-08-16 09:30:00,29.34,29.34,29.03,29.04,77400.0,20.972,20.972,20.7504,20.7575,77400.0
2010-08-16 09:40:00,29.06,29.29,29.06,29.28,40700.0,20.7718,20.9362,20.7718,20.9291,40700.0
2010-08-16 09:50:00,29.28,29.28,29.19,29.2,24700.0,20.9291,20.9291,20.8647,20.8719,24700.0
2010-08-16 10:00:00,29.19,29.27,29.13,29.25,64200.0,20.8647,20.9219,20.8218,20.9076,64200.0
2010-08-16 10:10:00,29.26,29.46,29.25,29.44,95800.0,20.9148,21.0577,20.9076,21.0434,95800.0
2010-08-16 10:20:00,29.44,29.46,29.39,29.46,51500.0,21.0434,21.0577,21.0077,21.0577,51500.0
2010-08-16 10:30:00,29.45,29.54,29.44,29.53,58000.0,21.0506,21.1149,21.0434,21.1078,58000.0
2010-08-16 10:40:00,29.54,29.55,29.44,29.48,36900.0,21.1149,21.1221,21.0434,21.072,36900.0
2010-08-16 10:50:00,29.48,29.49,29.46,29.48,27700.0,21.072,21.0792,21.0577,21.072,27700.0
2010-08-16 11:00:00,29.48,29.48,29.41,29.41,51400.0,21.072,21.072,21.022,21.022,51400.0
2010-08-16 11:10:00,29.41,29.46,29.41,29.44,35500.0,21.022,21.0577,21.022,21.0434,35500.0
2010-08-16 11:20:00,29.45,29.47,29.42,29.45,36200.0,21.0506,21.0649,21.0291,21.0506,36200.0
2010-08-16 11:30:00,29.45,29.53,29.44,29.51,35800.0,21.0506,21.1078,21.0434,21.0935,35800.0
2010-08-16 11:40:00,29.51,29.53,29.47,29.47,20000.0,21.0935,21.1078,21.0649,21.0649,20000.0
2010-08-16 11:50:00,29.48,29.5,29.47,29.48,20600.0,21.072,21.0863,21.0649,21.072,20600.0
2010-08-16 12:00:00,29.49,29.51,29.47,29.51,30200.0,21.0792,21.0935,21.0649,21.0935,30200.0
2010-08-16 12:10:00,29.5,29.51,29.47,29.48,66200.0,21.0863,21.0935,21.0649,21.072,66200.0
2010-08-16 12:20:00,29.48,29.52,29.46,29.52,32600.0,21.072,21.1006,21.0577,21.1006,32600.0
2010-08-16 12:30:00,29.52,29.58,29.52,29.56,28300.0,21.1006,21.1435,21.1006,21.1292,28300.0
2010-08-16 12:40:00,29.56,29.56,29.52,29.56,19300.0,21.1292,21.1292,21.1006,21.1292,19300.0
2010-08-16 12:50:00,29.55,29.58,29.54,29.55,28200.0,21.1221,21.1435,21.1149,21.1221,28200.0
2010-08-16 13:00:00,29.55,29.59,29.55,29.59,20400.0,21.1221,21.1507,21.1221,21.1507,20400.0
2010-08-16 13:10:00,29.59,29.64,29.59,29.64,39800.0,21.1507,21.1864,21.1507,21.1864,39800.0
2010-08-16 13:20:00,29.64,29.66,29.63,29.65,29700.0,21.1864,21.2007,21.1792,21.1935,29700.0
2010-08-16 13:30:00,29.66,29.68,29.64,29.67,79600.0,21.2007,21.215,21.1864,21.2078,79600.0
2010-08-16 13:40:00,29.68,29.68,29.66,29.67,13800.0,21.215,21.215,21.2007,21.2078,13800.0
2010-08-16 13:50:00,29.66,29.67,29.63,29.65,25900.0,21.2007,21.2078,21.1792,21.1935,25900.0
2010-08-16 14:00:00,29.65,29.7,29.64,29.64,79800.0,21.1935,21.2293,21.1864,21.1864,79800.0
2010-08-16 14:10:00,29.63,29.63,29.6,29.63,25700.0,21.1792,21.1792,21.1578,21.1792,25700.0
2010-08-16 14:20:00,29.62,29.63,29.62,29.63,23000.0,21.1721,21.1792,21.1721,21.1792,23000.0
2010-08-16 14:30:00,29.63,29.63,29.62,29.63,23700.0,21.1792,21.1792,21.1721,21.1792,23700.0
2010-08-16 14:40:00,29.63,29.63,29.62,29.63,31500.0,21.1792,21.1792,21.1721,21.1792,31500.0
2010-08-16 14:50:00,29.63,29.63,29.57,29.62,154500.0,21.1792,21.1792,21.1364,21.1721,154500.0
2010-08-16 15:00:00,29.62,29.63,29.58,29.6,59200.0,21.1721,21.1792,21.1435,21.1578,59200.0
2010-08-16 15:10:00,29.6,29.6,29.57,29.6,56100.0,21.1578,21.1578,21.1364,21.1578,56100.0
2010-08-16 15:20:00,29.6,29.63,29.56,29.62,54100.0,21.1578,21.1792,21.1292,21.1721,54100.0
2010-08-16 15:30:00,29.62,29.63,29.55,29.56,75600.0,21.1721,21.1792,21.1221,21.1292,75600.0
2010-08-16 15:40:00,29.56,29.68,29.56,29.66,144600.0,21.1292,21.215,21.1292,21.2007,144600.0
2010-08-16 15:50:00,29.65,29.68,29.63,29.68,258800.0,21.1935,21.215,21.1792,21.215,258800.0
2010-08-17 09:30:00,29.89,30.02,29.79,29.87,66100.0,21.3651,21.458,21.2936,21.3508,66100.0
2010-08-17 09:40:00,29.87,29.87,29.74,29.75,44400.0,21.3508,21.3508,21.2579,21.265,44400.0
2010-08-17 09:50:00,29.75,30.07,29.75,30.07,98900.0,21.265,21.4938,21.265,21.4938,98900.0
2010-08-17 10:00:00,30.07,30.07,30.0,30.01,42200.0,21.4938,21.4938,21.4437,21.4509,42200.0
2010-08-17 10:10:00,30.01,30.03,29.97,30.03,62000.0,21.4509,21.4652,21.4223,21.4652,62000.0
2010-08-17 10:20:00,30.02,30.07,29.99,30.04,51000.0,21.458,21.4938,21.4366,21.4723,51000.0
2010-08-17 10:30:00,30.05,30.11,30.02,30.1,35800.0,21.4795,21.5223,21.458,21.5152,35800.0
2010-08-17 10:40:00,30.11,30.18,30.1,30.17,43300.0,21.5223,21.5724,21.5152,21.5652,43300.0
2010-08-17 10:50:00,30.17,30.3,30.17,30.24,84900.0,21.5652,21.6582,21.5652,21.6153,84900.0
2010-08-17 11:00:00,30.24,30.33,30.24,30.3,60000.0,21.6153,21.6796,21.6153,21.6582,60000.0
2010-08-17 11:10:00,30.3,30.33,30.29,30.32,60300.0,21.6582,21.6796,21.651,21.6724,60300.0
2010-08-17 11:20:00,30.32,30.35,30.31,30.34,24200.0,21.6724,21.6939,21.6653,21.6867,24200.0
2010-08-17 11:30:00,30.33,30.44,30.33,30.42,49200.0,21.6796,21.7582,21.6796,21.7439,49200.0
2010-08-17 11:40:00,30.43,30.47,30.42,30.45,35700.0,21.7511,21.7797,21.7439,21.7654,35700.0
2010-08-17 11:50:00,30.45,30.47,30.43,30.44,58400.0,21.7654,21.7797,21.7511,21.7582,58400.0
2010-08-17 12:00:00,30.43,30.44,30.41,30.41,20500.0,21.7511,21.7582,21.7368,21.7368,20500.0
2010-08-17 12:10:00,30.41,30.42,30.34,30.35,25200.0,21.7368,21.7439,21.6867,21.6939,25200.0
2010-08-17 12:20:00,30.35,30.36,30.28,30.31,35700.0,21.6939,21.701,21.6439,21.6653,35700.0
2010-08-17 12:30:00,30.32,30.32,30.31,30.31,10200.0,21.6724,21.6724,21.6653,21.6653,10200.0
2010-08-17 12:40:00,30.32,30.34,30.29,30.29,30100.0,21.6724,21.6867,21.651,21.651,30100.0
2010-08-17 12:50:00,30.29,30.3,30.27,30.28,16200.0,21.651,21.6582,21.6367,21.6439,16200.0
2010-08-17 13:00:00,30.27,30.3,30.27,30.3,25500.0,21.6367,21.6582,21.6367,21.6582,25500.0
2010-08-17 13:10:00,30.3,30.4,30.3,30.39,32800.0,21.6582,21.7296,21.6582,21.7225,32800.0
2010-08-17 13:20:00,30.39,30.5,30.39,30.49,22300.0,21.7225,21.8011,21.7225,21.794,22300.0
2010-08-17 13:30:00,30.48,30.5,30.46,30.49,51700.0,21.7868,21.8011,21.7725,21.794,51700.0
2010-08-17 13:40:00,30.48,30.49,30.42,30.44,31000.0,21.7868,21.794,21.7439,21.7582,31000.0
2010-08-17 13:50:00,30.44,30.45,30.4,30.41,37800.0,21.7582,21.7654,21.7296,21.7368,37800.0
2010-08-17 14:00:00,30.41,30.43,30.41,30.43,34200.0,21.7368,21.7511,21.7368,21.7511,34200.0
2010-08-17 14:10:00,30.42,30.45,30.42,30.44,37400.0,21.7439,21.7654,21.7439,21.7582,37400.0
2010-08-17 14:20:00,30.44,30.45,30.43,30.43,11000.0,21.7582,21.7654,21.7511,21.7511,11000.0
2010-08-17 14:30:00,30.44,30.45,30.38,30.39,25600.0,21.7582,21.7654,21.7153,21.7225,25600.0
2010-08-17 14:40:00,30.38,30.38,30.36,30.38,32700.0,21.7153,21.7153,21.701,21.7153,32700.0
2010-08-17 14:50:00,30.37,30.38,30.33,30.34,38300.0,21.7082,21.7153,21.6796,21.6867,38300.0
2010-08-17 15:00:00,30.34,30.37,30.33,30.33,53200.0,21.6867,21.7082,21.6796,21.6796,53200.0
2010-08-17 15:10:00,30.33,30.34,30.28,30.28,53900.0,21.6796,21.6867,21.6439,21.6439,53900.0
2010-08-17 15:20:00,30.28,30.31,30.27,30.31,53700.0,21.6439,21.6653,21.6367,21.6653,53700.0
2010-08-17 15:30:00,30.3,30.31,30.26,30.26,69300.0,21.6582,21.6653,21.6296,21.6296,69300.0
2010-08-17 15:40:00,30.26,30.26,30.2,30.2,131700.0,21.6296,21.6296,21.5867,21.5867,131700.0
2010-08-17 15:50:00,30.2,30.25,30.16,30.16,315200.0,21.5867,21.6224,21.5581,21.5581,315200.0
2010-08-18 09:30:00,30.21,30.31,30.02,30.04,61200.0,21.5938,21.6653,21.458,21.4723,61200.0
2010-08-18 09:40:00,30.03,30.04,30.0,30.03,21200.0,21.4652,21.4723,21.4437,21.4652,21200.0
2010-08-18 09:50:00,30.03,30.04,29.98,30.03,21600.0,21.4652,21.4723,21.4294,21.4652,21600.0
2010-08-18 10:00:00,30.03,30.09,29.98,30.07,39400.0,21.4652,21.508,21.4294,21.4938,39400.0
2010-08-18 10:10:00,30.08,30.09,30.04,30.05,28600.0,21.5009,21.508,21.4723,21.4795,28600.0
2010-08-18 10:20:00,30.05,30.06,29.86,29.86,40300.0,21.4795,21.4866,21.3436,21.3436,40300.0
2010-08-18 10:30:00,29.87,29.98,29.86,29.98,34100.0,21.3508,21.4294,21.3436,21.4294,34100.0
2010-08-18 10:40:00,29.98,30.0,29.92,29.92,29500.0,21.4294,21.4437,21.3865,21.3865,29500.0
2010-08-18 10:50:00,29.92,29.97,29.86,29.97,51700.0,21.3865,21.4223,21.3436,21.4223,51700.0
2010-08-18 11:00:00,29.97,30.03,29.93,29.99,51200.0,21.4223,21.4652,21.3937,21.4366,51200.0
2010-08-18 11:10:00,29.99,30.0,29.94,29.95,17800.0,21.4366,21.4437,21.4008,21.408,17800.0
2010-08-18 11:20:00,29.95,30.0,29.94,29.96,30400.0,21.408,21.4437,21.4008,21.4151,30400.0
2010-08-18 11:30:00,29.96,30.01,29.96,30.0,14700.0,21.4151,21.4509,21.4151,21.4437,14700.0
2010-08-18 11:40:00,30.0,30.03,30.0,30.01,9700.0,21.4437,21.4652,21.4437,21.4509,9700.0
2010-08-18 11:50:00,30.04,30.07,30.03,30.03,9700.0,21.4723,21.4938,21.4652,21.4652,9700.0
2010-08-18 12:00:00,30.03,30.03,30.01,30.01,7600.0,21.4652,21.4652,21.4509,21.4509,7600.0
2010-08-18 12:10:00,30.01,30.01,30.0,30.0,10700.0,21.4509,21.4509,21.4437,21.4437,10700.0
2010-08-18 12:20:00,30.01,30.01,29.97,29.99,15800.0,21.4509,21.4509,21.4223,21.4366,15800.0
2010-08-18 12:30:00,29.99,30.01,29.96,29.99,16900.0,21.4366,21.4509,21.4151,21.4366,16900.0
2010-08-18 12:40:00,29.98,30.03,29.98,30.03,14000.0,21.4294,21.4652,21.4294,21.4652,14000.0
2010-08-18 12:50:00,30.03,30.08,30.02,30.06,22300.0,21.4652,21.5009,21.458,21.4866,22300.0
2010-08-18 13:00:00,30.06,30.13,30.05,30.11,43100.0,21.4866,21.5366,21.4795,21.5223,43100.0
2010-08-18 13:10:00,30.12,30.13,30.09,30.09,20400.0,21.5295,21.5366,21.508,21.508,20400.0
2010-08-18 13:20:00,30.08,30.08,30.07,30.07,26800.0,21.5009,21.5009,21.4938,21.4938,26800.0
2010-08-18 13:30:00,30.07,30.08,30.07,30.08,31600.0,21.4938,21.5009,21.4938,21.5009,31600.0
2010-08-18 13:40:00,30.08,30.14,30.07,30.13,25700.0,21.5009,21.5438,21.4938,21.5366,25700.0
2010-08-18 13:50:00,30.14,30.14,30.1,30.12,17400.0,21.5438,21.5438,21.5152,21.5295,17400.0
2010-08-18 14:00:00,30.11,30.17,30.1,30.1,22900.0,21.5223,21.5652,21.5152,21.5152,22900.0
2010-08-18 14:10:00,30.1,30.13,30.1,30.12,16100.0,21.5152,21.5366,21.5152,21.5295,16100.0
2010-08-18 14:20:00,30.12,30.14,30.1,30.12,24400.0,21.5295,21.5438,21.5152,21.5295,24400.0
2010-08-18 14:30:00,30.11,30.14,30.11,30.13,29700.0,21.5223,21.5438,21.5223,21.5366,29700.0
2010-08-18 14:40:00,30.13,30.17,30.12,30.13,20600.0,21.5366,21.5652,21.5295,21.5366,20600.0
2010-08-18 14:50:00,30.14,30.15,30.11,30.11,27000.0,21.5438,21.5509,21.5223,21.5223,27000.0
2010-08-18 15:00:00,30.11,30.11,30.05,30.05,57100.0,21.5223,21.5223,21.4795,21.4795,57100.0
2010-08-18 15:10:00,30.05,30.06,29.98,30.0,135800.0,21.4795,21.4866,21.4294,21.4437,135800.0
2010-08-18 15:20:00,30.01,30.03,29.99,30.01,50500.0,21.4509,21.4652,21.4366,21.4509,50500.0
2010-08-18 15:30:00,30.01,30.08,29.99,30.07,174300.0,21.4509,21.5009,21.4366,21.4938,174300.0
2010-08-18 15:40:00,30.07,30.11,30.05,30.08,221100.0,21.4938,21.5223,21.4795,21.5009,221100.0
2010-08-18 15:50:00,30.09,30.11,30.01,30.01,136500.0,21.508,21.5223,21.4509,21.4509,136500.0
2010-08-19 09:30:00,29.94,30.51,29.75,30.5,199900.0,21.4008,21.8083,21.265,21.8011,199900.0
2010-08-19 09:40:00,30.52,30.64,30.46,30.55,259500.0,21.8154,21.9012,21.7725,21.8369,259500.0
2010-08-19 09:50:00,30.53,30.65,30.48,30.58,141000.0,21.8226,21.9083,21.7868,21.8583,141000.0
2010-08-19 10:00:00,30.57,30.57,30.14,30.26,285500.0,21.8511,21.8511,21.5438,21.6296,285500.0
2010-08-19 10:10:00,30.25,30.31,30.23,30.25,322500.0,21.6224,21.6653,21.6081,21.6224,322500.0
2010-08-19 10:20:00,30.24,30.24,30.0,30.0,87400.0,21.6153,21.6153,21.4437,21.4437,87400.0
2010-08-19 10:30:00,29.99,30.06,29.94,29.98,178800.0,21.4366,21.4866,21.4008,21.4294,178800.0
2010-08-19 10:40:00,29.98,29.98,29.89,29.92,87800.0,21.4294,21.4294,21.3651,21.3865,87800.0
2010-08-19 10:50:00,29.92,30.03,29.91,30.0,101000.0,21.3865,21.4652,21.3794,21.4437,101000.0
2010-08-19 11:00:00,30.0,30.05,29.99,30.0,127800.0,21.4437,21.4795,21.4366,21.4437,127800.0
2010-08-19 11:10:00,30.0,30.04,29.99,30.03,43500.0,21.4437,21.4723,21.4366,21.4652,43500.0
2010-08-19 11:20:00,30.04,30.07,30.02,30.05,58200.0,21.4723,21.4938,21.458,21.4795,58200.0
2010-08-19 11:30:00,30.06,30.08,30.0,30.04,149600.0,21.4866,21.5009,21.4437,21.4723,149600.0
2010-08-19 11:40:00,30.04,30.05,29.98,30.0,140900.0,21.4723,21.4795,21.4294,21.4437,140900.0
2010-08-19 11:50:00,30.0,30.03,29.98,30.03,128600.0,21.4437,21.4652,21.4294,21.4652,128600.0
2010-08-19 12:00:00,30.04,30.06,29.99,30.0,53600.0,21.4723,21.4866,21.4366,21.4437,53600.0
2010-08-19 12:10:00,29.99,30.0,29.96,30.0,59700.0,21.4366,21.4437,21.4151,21.4437,59700.0
2010-08-19 12:20:00,30.0,30.0,29.92,29.93,41200.0,21.4437,21.4437,21.3865,21.3937,41200.0
2010-08-19 12:30:00,29.94,29.96,29.92,29.96,43500.0,21.4008,21.4151,21.3865,21.4151,43500.0
2010-08-19 12:40:00,29.95,29.96,29.94,29.96,90400.0,21.408,21.4151,21.4008,21.4151,90400.0
2010-08-19 12:50:00,29.96,29.96,29.94,29.96,41800.0,21.4151,21.4151,21.4008,21.4151,41800.0
2010-08-19 13:00:00,29.95,30.06,29.95,30.06,81300.0,21.408,21.4866,21.408,21.4866,81300.0
2010-08-19 13:10:00,30.05,30.06,30.01,30.03,35000.0,21.4795,21.4866,21.4509,21.4652,35000.0
2010-08-19 13:20:00,30.02,30.04,30.0,30.03,20500.0,21.458,21.4723,21.4437,21.4652,20500.0
2010-08-19 13:30:00,30.03,30.04,30.0,30.04,33000.0,21.4652,21.4723,21.4437,21.4723,33000.0
2010-08-19 13:40:00,30.03,30.07,30.0,30.06,69200.0,21.4652,21.4938,21.4437,21.4866,69200.0
2010-08-19 13:50:00,30.07,30.07,30.0,30.01,40400.0,21.4938,21.4938,21.4437,21.4509,40400.0
2010-08-19 14:00:00,30.0,30.03,29.98,30.03,103200.0,21.4437,21.4652,21.4294,21.4652,103200.0
2010-08-19 14:10:00,30.03,30.05,30.0,30.03,38100.0,21.4652,21.4795,21.4437,21.4652,38100.0
2010-08-19 14:20:00,30.02,30.1,30.02,30.08,64200.0,21.458,21.5152,21.458,21.5009,64200.0
2010-08-19 14:30:00,30.08,30.15,30.07,30.11,106900.0,21.5009,21.5509,21.4938,21.5223,106900.0
2010-08-19 14:40:00,30.1,30.15,30.06,30.15,92700.0,21.5152,21.5509,21.4866,21.5509,92700.0
2010-08-19 14:50:00,30.15,30.19,30.14,30.15,53300.0,21.5509,21.5795,21.5438,21.5509,53300.0
2010-08-19 15:00:00,30.14,30.19,30.09,30.18,135000.0,21.5438,21.5795,21.508,21.5724,135000.0
2010-08-19 15:10:00,30.18,30.26,30.16,30.24,138000.0,21.5724,21.6296,21.5581,21.6153,138000.0
2010-08-19 15:20:00,30.24,30.28,30.22,30.22,61200.0,21.6153,21.6439,21.601,21.601,61200.0
2010-08-19 15:30:00,30.21,30.22,30.15,30.15,96100.0,21.5938,21.601,21.5509,21.5509,96100.0
2010-08-19 15:40:00,30.15,30.16,30.13,30.16,102000.0,21.5509,21.5581,21.5366,21.5581,102000.0
2010-08-19 15:50:00,30.16,30.17,30.11,30.11,174400.0,21.5581,21.5652,21.5223,21.5223,174400.0
2010-08-20 09:30:00,30.39,30.65,30.2,30.32,491400.0,21.7225,21.9083,21.5867,21.6724,491400.0
2010-08-20 09:40:00,30.33,30.47,30.3,30.34,419000.0,21.6796,21.7797,21.6582,21.6867,419000.0
2010-08-20 09:50:00,30.34,30.36,30.12,30.14,132100.0,21.6867,21.701,21.5295,21.5438,132100.0
2010-08-20 10:00:00,30.14,30.28,30.13,30.26,122400.0,21.5438,21.6439,21.5366,21.6296,122400.0
2010-08-20 10:10:00,30.26,30.26,30.13,30.16,75000.0,21.6296,21.6296,21.5366,21.5581,75000.0
2010-08-20 10:20:00,30.15,30.24,30.15,30.19,61100.0,21.5509,21.6153,21.5509,21.5795,61100.0
2010-08-20 10:30:00,30.19,30.2,30.12,30.13,66700.0,21.5795,21.5867,21.5295,21.5366,66700.0
2010-08-20 10:40:00,30.13,30.23,30.13,30.23,55100.0,21.5366,21.6081,21.5366,21.6081,55100.0
2010-08-20 10:50:00,30.22,30.23,30.07,30.12,104100.0,21.601,21.6081,21.4938,21.5295,104100.0
2010-08-20 11:00:00,30.13,30.19,30.04,30.19,138700.0,21.5366,21.5795,21.4723,21.5795,138700.0
2010-08-20 11:10:00,30.19,30.31,30.18,30.3,99600.0,21.5795,21.6653,21.5724,21.6582,99600.0
2010-08-20 11:20:00,30.3,30.34,30.26,30.3,104800.0,21.6582,21.6867,21.6296,21.6582,104800.0
2010-08-20 11:30:00,30.3,30.33,30.29,30.32,148200.0,21.6582,21.6796,21.651,21.6724,148200.0
2010-08-20 11:40:00,30.31,30.33,30.29,30.32,145900.0,21.6653,21.6796,21.651,21.6724,145900.0
2010-08-20 11:50:00,30.31,30.32,30.28,30.31,108400.0,21.6653,21.6724,21.6439,21.6653,108400.0
2010-08-20 12:00:00,30.3,30.39,30.3,30.37,61700.0,21.6582,21.7225,21.6582,21.7082,61700.0
2010-08-20 12:10:00,30.37,30.38,30.33,30.37,64800.0,21.7082,21.7153,21.6796,21.7082,64800.0
2010-08-20 12:20:00,30.37,30.47,30.37,30.47,69900.0,21.7082,21.7797,21.7082,21.7797,69900.0
2010-08-20 12:30:00,30.46,30.49,30.39,30.39,69000.0,21.7725,21.794,21.7225,21.7225,69000.0
2010-08-20 12:40:00,30.39,30.4,30.33,30.33,49900.0,21.7225,21.7296,21.6796,21.6796,49900.0
2010-08-20 12:50:00,30.32,30.34,30.29,30.32,47000.0,21.6724,21.6867,21.651,21.6724,47000.0
2010-08-20 13:00:00,30.33,30.37,30.32,30.37,38600.0,21.6796,21.7082,21.6724,21.7082,38600.0
2010-08-20 13:10:00,30.37,30.37,30.32,30.34,64300.0,21.7082,21.7082,21.6724,21.6867,64300.0
2010-08-20 13:20:00,30.35,30.36,30.33,30.35,50500.0,21.6939,21.701,21.6796,21.6939,50500.0
2010-08-20 13:30:00,30.35,30.35,30.28,30.28,41900.0,21.6939,21.6939,21.6439,21.6439,41900.0
2010-08-20 13:40:00,30.29,30.36,30.28,30.34,63300.0,21.651,21.701,21.6439,21.6867,63300.0
2010-08-20 13:50:00,30.34,30.36,30.33,30.33,39000.0,21.6867,21.701,21.6796,21.6796,39000.0
2010-08-20 14:00:00,30.33,30.34,30.3,30.3,35600.0,21.6796,21.6867,21.6582,21.6582,35600.0
2010-08-20 14:10:00,30.31,30.32,30.29,30.31,60400.0,21.6653,21.6724,21.651,21.6653,60400.0
2010-08-20 14:20:00,30.31,30.31,30.28,30.28,46400.0,21.6653,21.6653,21.6439,21.6439,46400.0
2010-08-20 14:30:00,30.29,30.37,30.27,30.36,89200.0,21.651,21.7082,21.6367,21.701,89200.0
2010-08-20 14:40:00,30.37,30.49,30.35,30.45,98500.0,21.7082,21.794,21.6939,21.7654,98500.0
2010-08-20 14:50:00,30.45,30.52,30.45,30.49,71400.0,21.7654,21.8154,21.7654,21.794,71400.0
2010-08-20 15:00:00,30.49,30.5,30.44,30.46,74700.0,21.794,21.8011,21.7582,21.7725,74700.0
2010-08-20 15:10:00,30.46,30.53,30.46,30.5,62200.0,21.7725,21.8226,21.7725,21.8011,62200.0
2010-08-20 15:20:00,30.49,30.52,30.47,30.52,58500.0,21.794,21.8154,21.7797,21.8154,58500.0
2010-08-20 15:30:00,30.52,30.55,30.5,30.5,103100.0,21.8154,21.8369,21.8011,21.8011,103100.0
2010-08-20 15:40:00,30.5,30.54,30.5,30.52,123900.0,21.8011,21.8297,21.8011,21.8154,123900.0
2010-08-20 15:50:00,30.51,30.56,30.51,30.52,289700.0,21.8083,21.844,21.8083,21.8154,289700.0
2010-08-23 09:30:00,30.64,30.68,30.53,30.62,61300.0,21.9012,21.9298,21.8226,21.8869,61300.0
2010-08-23 09:40:00,30.62,30.64,30.55,30.63,60200.0,21.8869,21.9012,21.8369,21.894,60200.0
2010-08-23 09:50:00,30.63,30.65,30.58,30.59,55600.0,21.894,21.9083,21.8583,21.8654,55600.0
2010-08-23 10:00:00,30.6,30.6,30.37,30.37,83500.0,21.8726,21.8726,21.7082,21.7082,83500.0
2010-08-23 10:10:00,30.37,30.38,30.27,30.3,84000.0,21.7082,21.7153,21.6367,21.6582,84000.0
2010-08-23 10:20:00,30.3,30.31,30.25,30.26,72400.0,21.6582,21.6653,21.6224,21.6296,72400.0
2010-08-23 10:30:00,30.26,30.28,30.25,30.26,56400.0,21.6296,21.6439,21.6224,21.6296,56400.0
2010-08-23 10:40:00,30.26,30.26,30.11,30.12,76000.0,21.6296,21.6296,21.5223,21.5295,76000.0
2010-08-23 10:50:00,30.12,30.12,30.0,30.03,97900.0,21.5295,21.5295,21.4437,21.4652,97900.0
2010-08-23 11:00:00,30.03,30.07,30.0,30.04,130100.0,21.4652,21.4938,21.4437,21.4723,130100.0
2010-08-23 11:10:00,30.04,30.04,30.0,30.04,181700.0,21.4723,21.4723,21.4437,21.4723,181700.0
2010-08-23 11:20:00,30.04,30.04,30.0,30.02,231400.0,21.4723,21.4723,21.4437,21.458,231400.0
2010-08-23 11:30:00,30.01,30.04,30.0,30.03,51700.0,21.4509,21.4723,21.4437,21.4652,51700.0
2010-08-23 11:40:00,30.03,30.04,30.0,30.01,60500.0,21.4652,21.4723,21.4437,21.4509,60500.0
2010-08-23 11:50:00,30.01,30.03,30.0,30.02,71900.0,21.4509,21.4652,21.4437,21.458,71900.0
2010-08-23 12:00:00,30.02,30.05,30.01,30.05,82100.0,21.458,21.4795,21.4509,21.4795,82100.0
2010-08-23 12:10:00,30.05,30.13,30.05,30.07,71000.0,21.4795,21.5366,21.4795,21.4938,71000.0
2010-08-23 12:20:00,30.07,30.07,30.03,30.04,26700.0,21.4938,21.4938,21.4652,21.4723,26700.0
2010-08-23 12:30:00,30.05,30.1,30.04,30.07,53600.0,21.4795,21.5152,21.4723,21.4938,53600.0
2010-08-23 12:40:00,30.08,30.08,30.05,30.06,31100.0,21.5009,21.5009,21.4795,21.4866,31100.0
2010-08-23 12:50:00,30.05,30.06,30.01,30.02,52600.0,21.4795,21.4866,21.4509,21.458,52600.0
2010-08-23 13:00:00,30.01,30.03,30.01,30.03,54900.0,21.4509,21.4652,21.4509,21.4652,54900.0
2010-08-23 13:10:00,30.03,30.09,30.03,30.09,66100.0,21.4652,21.508,21.4652,21.508,66100.0
2010-08-23 13:20:00,30.09,30.11,30.04,30.11,81500.0,21.508,21.5223,21.4723,21.5223,81500.0
2010-08-23 13:30:00,30.1,30.11,30.08,30.1,76500.0,21.5152,21.5223,21.5009,21.5152,76500.0
2010-08-23 13:40:00,30.1,30.1,30.05,30.06,43700.0,21.5152,21.5152,21.4795,21.4866,43700.0
2010-08-23 13:50:00,30.06,30.08,30.03,30.07,55300.0,21.4866,21.5009,21.4652,21.4938,55300.0
2010-08-23 14:00:00,30.07,30.17,30.06,30.17,66300.0,21.4938,21.5652,21.4866,21.5652,66300.0
2010-08-23 14:10:00,30.16,30.19,30.16,30.17,62400.0,21.5581,21.5795,21.5581,21.5652,62400.0
2010-08-23 14:20:00,30.17,30.18,30.16,30.17,45800.0,21.5652,21.5724,21.5581,21.5652,45800.0
2010-08-23 14:30:00,30.16,30.25,30.16,30.24,86700.0,21.5581,21.6224,21.5581,21.6153,86700.0
2010-08-23 14:40:00,30.25,30.25,30.19,30.2,58500.0,21.6224,21.6224,21.5795,21.5867,58500.0
2010-08-23 14:50:00,30.2,30.22,30.18,30.19,72800.0,21.5867,21.601,21.5724,21.5795,72800.0
2010-08-23 15:00:00,30.19,30.21,30.18,30.19,77800.0,21.5795,21.5938,21.5724,21.5795,77800.0
2010-08-23 15:10:00,30.19,30.25,30.18,30.21,87400.0,21.5795,21.6224,21.5724,21.5938,87400.0
2010-08-23 15:20:00,30.21,30.22,30.09,30.11,116200.0,21.5938,21.601,21.508,21.5223,116200.0
2010-08-23 15:30:00,30.11,30.13,30.03,30.04,149200.0,21.5223,21.5366,21.4652,21.4723,149200.0
2010-08-23 15:40:00,30.03,30.06,30.01,30.03,163000.0,21.4652,21.4866,21.4509,21.4652,163000.0
2010-08-23 15:50:00,30.03,30.08,30.02,30.05,257000.0,21.4652,21.5009,21.458,21.4795,257000.0
2010-08-24 09:30:00,29.81,29.92,29.69,29.69,210900.0,21.3079,21.3865,21.2221,21.2221,210900.0
2010-08-24 09:40:00,29.69,29.73,29.61,29.65,98100.0,21.2221,21.2507,21.1649,21.1935,98100.0
2010-08-24 09:50:00,29.64,29.8,29.57,29.76,145500.0,21.1864,21.3008,21.1364,21.2722,145500.0
2010-08-24 10:00:00,29.74,29.74,29.51,29.58,109900.0,21.2579,21.2579,21.0935,21.1435,109900.0
2010-08-24 10:10:00,29.58,29.79,29.58,29.76,126000.0,21.1435,21.2936,21.1435,21.2722,126000.0
2010-08-24 10:20:00,29.76,29.81,29.72,29.75,59800.0,21.2722,21.3079,21.2436,21.265,59800.0
2010-08-24 10:30:00,29.75,29.77,29.68,29.69,35200.0,21.265,21.2793,21.215,21.2221,35200.0
2010-08-24 10:40:00,29.7,29.77,29.7,29.76,63100.0,21.2293,21.2793,21.2293,21.2722,63100.0
2010-08-24 10:50:00,29.75,29.77,29.72,29.76,42700.0,21.265,21.2793,21.2436,21.2722,42700.0
2010-08-24 11:00:00,29.76,29.9,29.76,29.9,111500.0,21.2722,21.3722,21.2722,21.3722,111500.0
2010-08-24 11:10:00,29.89,29.92,29.87,29.92,74300.0,21.3651,21.3865,21.3508,21.3865,74300.0
2010-08-24 11:20:00,29.93,29.97,29.92,29.96,51500.0,21.3937,21.4223,21.3865,21.4151,51500.0
2010-08-24 11:30:00,29.96,30.06,29.95,30.06,59400.0,21.4151,21.4866,21.408,21.4866,59400.0
2010-08-24 11:40:00,30.05,30.09,29.99,29.99,67500.0,21.4795,21.508,21.4366,21.4366,67500.0
2010-08-24 11:50:00,29.99,30.01,29.92,29.98,109000.0,21.4366,21.4509,21.3865,21.4294,109000.0
2010-08-24 12:00:00,29.97,30.03,29.95,30.02,39100.0,21.4223,21.4652,21.408,21.458,39100.0
2010-08-24 12:10:00,30.02,30.05,29.98,30.0,54700.0,21.458,21.4795,21.4294,21.4437,54700.0
2010-08-24 12:20:00,30.0,30.01,29.94,29.95,44600.0,21.4437,21.4509,21.4008,21.408,44600.0
2010-08-24 12:30:00,29.95,30.0,29.95,30.0,39400.0,21.408,21.4437,21.408,21.4437,39400.0
2010-08-24 12:40:00,29.99,30.05,29.98,30.02,58700.0,21.4366,21.4795,21.4294,21.458,58700.0
2010-08-24 12:50:00,30.01,30.02,30.0,30.0,43600.0,21.4509,21.458,21.4437,21.4437,43600.0
2010-08-24 13:00:00,30.0,30.0,29.96,29.97,31300.0,21.4437,21.4437,21.4151,21.4223,31300.0
2010-08-24 13:10:00,29.96,29.98,29.93,29.93,21800.0,21.4151,21.4294,21.3937,21.3937,21800.0
2010-08-24 13:20:00,29.93,30.05,29.93,30.05,43100.0,21.3937,21.4795,21.3937,21.4795,43100.0
2010-08-24 13:30:00,30.05,30.06,30.01,30.05,49800.0,21.4795,21.4866,21.4509,21.4795,49800.0
2010-08-24 13:40:00,30.05,30.06,29.93,29.93,79200.0,21.4795,21.4866,21.3937,21.3937,79200.0
2010-08-24 13:50:00,29.94,29.95,29.87,29.88,31800.0,21.4008,21.408,21.3508,21.3579,31800.0
2010-08-24 14:00:00,29.88,29.92,29.86,29.91,50100.0,21.3579,21.3865,21.3436,21.3794,50100.0
2010-08-24 14:10:00,29.9,29.91,29.85,29.9,53400.0,21.3722,21.3794,21.3365,21.3722,53400.0
2010-08-24 14:20:00,29.89,29.9,29.83,29.84,50300.0,21.3651,21.3722,21.3222,21.3294,50300.0
2010-08-24 14:30:00,29.84,29.91,29.83,29.91,55100.0,21.3294,21.3794,21.3222,21.3794,55100.0
2010-08-24 14:40:00,29.91,29.93,29.85,29.89,56900.0,21.3794,21.3937,21.3365,21.3651,56900.0
2010-08-24 14:50:00,29.88,29.92,29.84,29.91,70700.0,21.3579,21.3865,21.3294,21.3794,70700.0
2010-08-24 15:00:00,29.91,30.02,29.91,30.02,100100.0,21.3794,21.458,21.3794,21.458,100100.0
2010-08-24 15:10:00,30.02,30.03,30.01,30.01,74000.0,21.458,21.4652,21.4509,21.4509,74000.0
2010-08-24 15:20:00,30.01,30.09,29.99,30.07,146000.0,21.4509,21.508,21.4366,21.4938,146000.0
2010-08-24 15:30:00,30.08,30.09,29.99,30.02,179700.0,21.5009,21.508,21.4366,21.458,179700.0
2010-08-24 15:40:00,30.02,30.03,29.97,30.03,175700.0,21.458,21.4652,21.4223,21.4652,175700.0
2010-08-24 15:50:00,30.02,30.03,29.95,29.97,310900.0,21.458,21.4652,21.408,21.4223,310900.0
2010-08-25 09:30:00,29.69,29.77,29.58,29.62,69800.0,21.2221,21.2793,21.1435,21.1721,69800.0
2010-08-25 09:40:00,29.63,29.67,29.47,29.47,112600.0,21.1792,21.2078,21.0649,21.0649,112600.0
2010-08-25 09:50:00,29.47,29.47,29.32,29.36,86400.0,21.0649,21.0649,20.9577,20.9863,86400.0
2010-08-25 10:00:00,29.36,29.56,29.26,29.56,127700.0,20.9863,21.1292,20.9148,21.1292,127700.0
2010-08-25 10:10:00,29.54,29.62,29.5,29.57,45000.0,21.1149,21.1721,21.0863,21.1364,45000.0
2010-08-25 10:20:00,29.56,29.59,29.5,29.55,46300.0,21.1292,21.1507,21.0863,21.1221,46300.0
2010-08-25 10:30:00,29.55,29.58,29.49,29.5,57300.0,21.1221,21.1435,21.0792,21.0863,57300.0
2010-08-25 10:40:00,29.5,29.6,29.48,29.6,34600.0,21.0863,21.1578,21.072,21.1578,34600.0
2010-08-25 10:50:00,29.6,29.64,29.57,29.63,27800.0,21.1578,21.1864,21.1364,21.1792,27800.0
2010-08-25 11:00:00,29.62,29.68,29.61,29.63,34900.0,21.1721,21.215,21.1649,21.1792,34900.0
2010-08-25 11:10:00,29.64,29.7,29.57,29.69,63000.0,21.1864,21.2293,21.1364,21.2221,63000.0
2010-08-25 11:20:00,29.7,29.72,29.68,29.72,61100.0,21.2293,21.2436,21.215,21.2436,61100.0
2010-08-25 11:30:00,29.72,29.72,29.67,29.67,26600.0,21.2436,21.2436,21.2078,21.2078,26600.0
2010-08-25 11:40:00,29.66,29.66,29.58,29.58,34000.0,21.2007,21.2007,21.1435,21.1435,34000.0
2010-08-25 11:50:00,29.58,29.61,29.58,29.59,21000.0,21.1435,21.1649,21.1435,21.1507,21000.0
2010-08-25 12:00:00,29.59,29.63,29.59,29.61,19400.0,21.1507,21.1792,21.1507,21.1649,19400.0
2010-08-25 12:10:00,29.61,29.63,29.57,29.59,20900.0,21.1649,21.1792,21.1364,21.1507,20900.0
2010-08-25 12:20:00,29.59,29.62,29.58,29.62,23100.0,21.1507,21.1721,21.1435,21.1721,23100.0
2010-08-25 12:30:00,29.62,29.64,29.59,29.6,22600.0,21.1721,21.1864,21.1507,21.1578,22600.0
2010-08-25 12:40:00,29.6,29.6,29.56,29.58,24200.0,21.1578,21.1578,21.1292,21.1435,24200.0
2010-08-25 12:50:00,29.58,29.63,29.58,29.63,18900.0,21.1435,21.1792,21.1435,21.1792,18900.0
2010-08-25 13:00:00,29.63,29.65,29.6,29.63,36800.0,21.1792,21.1935,21.1578,21.1792,36800.0
2010-08-25 13:10:00,29.62,29.64,29.61,29.64,31300.0,21.1721,21.1864,21.1649,21.1864,31300.0
2010-08-25 13:20:00,29.63,29.65,29.61,29.62,19300.0,21.1792,21.1935,21.1649,21.1721,19300.0
2010-08-25 13:30:00,29.61,29.66,29.61,29.66,16600.0,21.1649,21.2007,21.1649,21.2007,16600.0
2010-08-25 13:40:00,29.65,29.7,29.65,29.69,39900.0,21.1935,21.2293,21.1935,21.2221,39900.0
2010-08-25 13:50:00,29.7,29.7,29.67,29.67,22700.0,21.2293,21.2293,21.2078,21.2078,22700.0
2010-08-25 14:00:00,29.68,29.77,29.67,29.76,58500.0,21.215,21.2793,21.2078,21.2722,58500.0
2010-08-25 14:10:00,29.76,29.77,29.73,29.74,58600.0,21.2722,21.2793,21.2507,21.2579,58600.0
2010-08-25 14:20:00,29.74,29.74,29.67,29.67,40200.0,21.2579,21.2579,21.2078,21.2078,40200.0
2010-08-25 14:30:00,29.67,29.83,29.66,29.8,52800.0,21.2078,21.3222,21.2007,21.3008,52800.0
2010-08-25 14:40:00,29.77,29.81,29.77,29.79,35700.0,21.2793,21.3079,21.2793,21.2936,35700.0
2010-08-25 14:50:00,29.78,29.81,29.77,29.8,91000.0,21.2865,21.3079,21.2793,21.3008,91000.0
2010-08-25 15:00:00,29.8,29.82,29.77,29.77,78300.0,21.3008,21.3151,21.2793,21.2793,78300.0
2010-08-25 15:10:00,29.77,29.79,29.71,29.72,48400.0,21.2793,21.2936,21.2364,21.2436,48400.0
2010-08-25 15:20:00,29.73,29.73,29.68,29.68,52000.0,21.2507,21.2507,21.215,21.215,52000.0
2010-08-25 15:30:00,29.68,29.85,29.68,29.83,102800.0,21.215,21.3365,21.215,21.3222,102800.0
2010-08-25 15:40:00,29.82,29.9,29.8,29.88,111300.0,21.3151,21.3722,21.3008,21.3579,111300.0
2010-08-25 15:50:00,29.87,29.87,29.78,29.79,180000.0,21.3508,21.3508,21.2865,21.2936,180000.0
2010-08-26 09:30:00,29.92,30.05,29.86,29.94,80500.0,21.3865,21.4795,21.3436,21.4008,80500.0
2010-08-26 09:40:00,29.94,29.97,29.86,29.86,43900.0,21.4008,21.4223,21.3436,21.3436,43900.0
2010-08-26 09:50:00,29.85,29.95,29.75,29.95,45600.0,21.3365,21.408,21.265,21.408,45600.0
2010-08-26 10:00:00,29.94,30.06,29.94,30.0,74600.0,21.4008,21.4866,21.4008,21.4437,74600.0
2010-08-26 10:10:00,29.99,30.04,29.95,30.0,41100.0,21.4366,21.4723,21.408,21.4437,41100.0
2010-08-26 10:20:00,30.02,30.02,29.96,30.0,61100.0,21.458,21.458,21.4151,21.4437,61100.0
2010-08-26 10:30:00,30.01,30.09,30.01,30.06,43200.0,21.4509,21.508,21.4509,21.4866,43200.0
2010-08-26 10:40:00,30.06,30.11,30.02,30.03,37200.0,21.4866,21.5223,21.458,21.4652,37200.0
2010-08-26 10:50:00,30.03,30.05,29.99,30.03,39700.0,21.4652,21.4795,21.4366,21.4652,39700.0
2010-08-26 11:00:00,30.02,30.03,29.8,29.84,56100.0,21.458,21.4652,21.3008,21.3294,56100.0
2010-08-26 11:10:00,29.84,29.91,29.8,29.91,36100.0,21.3294,21.3794,21.3008,21.3794,36100.0
2010-08-26 11:20:00,29.9,29.91,29.84,29.87,21600.0,21.3722,21.3794,21.3294,21.3508,21600.0
2010-08-26 11:30:00,29.86,29.88,29.84,29.85,32000.0,21.3436,21.3579,21.3294,21.3365,32000.0
2010-08-26 11:40:00,29.85,29.87,29.82,29.85,32300.0,21.3365,21.3508,21.3151,21.3365,32300.0
2010-08-26 11:50:00,29.85,29.94,29.81,29.92,36300.0,21.3365,21.4008,21.3079,21.3865,36300.0
2010-08-26 12:00:00,29.91,29.91,29.85,29.85,22300.0,21.3794,21.3794,21.3365,21.3365,22300.0
2010-08-26 12:10:00,29.86,29.88,29.82,29.85,20800.0,21.3436,21.3579,21.3151,21.3365,20800.0
2010-08-26 12:20:00,29.85,29.91,29.83,29.88,14900.0,21.3365,21.3794,21.3222,21.3579,14900.0
2010-08-26 12:30:00,29.88,29.88,29.82,29.82,23100.0,21.3579,21.3579,21.3151,21.3151,23100.0
2010-08-26 12:40:00,29.82,29.85,29.8,29.82,33600.0,21.3151,21.3365,21.3008,21.3151,33600.0
2010-08-26 12:50:00,29.83,29.83,29.75,29.83,43500.0,21.3222,21.3222,21.265,21.3222,43500.0
2010-08-26 13:00:00,29.83,29.85,29.76,29.77,33300.0,21.3222,21.3365,21.2722,21.2793,33300.0
2010-08-26 13:10:00,29.78,29.79,29.74,29.78,31700.0,21.2865,21.2936,21.2579,21.2865,31700.0
2010-08-26 13:20:00,29.77,29.8,29.77,29.79,27500.0,21.2793,21.3008,21.2793,21.2936,27500.0
2010-08-26 13:30:00,29.79,29.81,29.77,29.8,27100.0,21.2936,21.3079,21.2793,21.3008,27100.0
2010-08-26 13:40:00,29.8,29.82,29.78,29.78,23000.0,21.3008,21.3151,21.2865,21.2865,23000.0
2010-08-26 13:50:00,29.79,29.8,29.73,29.74,31400.0,21.2936,21.3008,21.2507,21.2579,31400.0
2010-08-26 14:00:00,29.74,29.77,29.73,29.75,34600.0,21.2579,21.2793,21.2507,21.265,34600.0
2010-08-26 14:10:00,29.74,29.74,29.65,29.67,43200.0,21.2579,21.2579,21.1935,21.2078,43200.0
2010-08-26 14:20:00,29.66,29.73,29.66,29.72,46400.0,21.2007,21.2507,21.2007,21.2436,46400.0
2010-08-26 14:30:00,29.7,29.7,29.67,29.69,32000.0,21.2293,21.2293,21.2078,21.2221,32000.0
2010-08-26 14:40:00,29.69,29.71,29.66,29.66,27800.0,21.2221,21.2364,21.2007,21.2007,27800.0
2010-08-26 14:50:00,29.66,29.68,29.57,29.59,43600.0,21.2007,21.215,21.1364,21.1507,43600.0
2010-08-26 15:00:00,29.6,29.65,29.59,29.63,67000.0,21.1578,21.1935,21.1507,21.1792,67000.0
2010-08-26 15:10:00,29.64,29.68,29.61,29.68,43300.0,21.1864,21.215,21.1649,21.215,43300.0
2010-08-26 15:20:00,29.68,29.72,29.66,29.67,56200.0,21.215,21.2436,21.2007,21.2078,56200.0
2010-08-26 15:30:00,29.67,29.7,29.64,29.7,61400.0,21.2078,21.2293,21.1864,21.2293,61400.0
2010-08-26 15:40:00,29.69,29.76,29.69,29.72,114300.0,21.2221,21.2722,21.2221,21.2436,114300.0
2010-08-26 15:50:00,29.72,29.73,29.61,29.63,206300.0,21.2436,21.2507,21.1649,21.1792,206300.0
2010-08-27 09:30:00,29.76,29.97,29.76,29.83,64700.0,21.2722,21.4223,21.2722,21.3222,64700.0
2010-08-27 09:40:00,29.82,29.86,29.72,29.74,49100.0,21.3151,21.3436,21.2436,21.2579,49100.0
2010-08-27 09:50:00,29.75,29.81,29.64,29.65,93900.0,21.265,21.3079,21.1864,21.1935,93900.0
2010-08-27 10:00:00,29.66,29.71,29.48,29.56,119200.0,21.2007,21.2364,21.072,21.1292,119200.0
2010-08-27 10:10:00,29.56,29.75,29.53,29.73,85500.0,21.1292,21.265,21.1078,21.2507,85500.0
2010-08-27 10:20:00,29.71,29.88,29.65,29.86,94700.0,21.2364,21.3579,21.1935,21.3436,94700.0
2010-08-27 10:30:00,29.87,29.97,29.84,29.88,149900.0,21.3508,21.4223,21.3294,21.3579,149900.0
2010-08-27 10:40:00,29.87,29.91,29.85,29.89,34800.0,21.3508,21.3794,21.3365,21.3651,34800.0
2010-08-27 10:50:00,29.88,29.92,29.85,29.91,36700.0,21.3579,21.3865,21.3365,21.3794,36700.0
2010-08-27 11:00:00,29.9,30.09,29.9,30.09,63000.0,21.3722,21.508,21.3722,21.508,63000.0
2010-08-27 11:10:00,30.08,30.15,30.07,30.1,75900.0,21.5009,21.5509,21.4938,21.5152,75900.0
2010-08-27 11:20:00,30.1,30.19,30.09,30.16,41200.0,21.5152,21.5795,21.508,21.5581,41200.0
2010-08-27 11:30:00,30.17,30.18,30.12,30.14,32300.0,21.5652,21.5724,21.5295,21.5438,32300.0
2010-08-27 11:40:00,30.13,30.17,30.11,30.16,23700.0,21.5366,21.5652,21.5223,21.5581,23700.0
2010-08-27 11:50:00,30.16,30.17,30.13,30.15,27000.0,21.5581,21.5652,21.5366,21.5509,27000.0
2010-08-27 12:00:00,30.14,30.16,30.08,30.12,43100.0,21.5438,21.5581,21.5009,21.5295,43100.0
2010-08-27 12:10:00,30.11,30.21,30.11,30.21,18100.0,21.5223,21.5938,21.5223,21.5938,18100.0
2010-08-27 12:20:00,30.22,30.24,30.18,30.19,19900.0,21.601,21.6153,21.5724,21.5795,19900.0
2010-08-27 12:30:00,30.19,30.25,30.19,30.22,24100.0,21.5795,21.6224,21.5795,21.601,24100.0
2010-08-27 12:40:00,30.22,30.22,30.17,30.18,18900.0,21.601,21.601,21.5652,21.5724,18900.0
2010-08-27 12:50:00,30.18,30.2,30.13,30.14,21600.0,21.5724,21.5867,21.5366,21.5438,21600.0
2010-08-27 13:00:00,30.14,30.19,30.13,30.19,36700.0,21.5438,21.5795,21.5366,21.5795,36700.0
2010-08-27 13:10:00,30.19,30.2,30.14,30.15,22000.0,21.5795,21.5867,21.5438,21.5509,22000.0
2010-08-27 13:20:00,30.15,30.27,30.15,30.26,30300.0,21.5509,21.6367,21.5509,21.6296,30300.0
2010-08-27 13:30:00,30.26,30.28,30.22,30.24,47200.0,21.6296,21.6439,21.601,21.6153,47200.0
2010-08-27 13:40:00,30.23,30.25,30.12,30.12,51600.0,21.6081,21.6224,21.5295,21.5295,51600.0
2010-08-27 13:50:00,30.11,30.11,30.09,30.1,88700.0,21.5223,21.5223,21.508,21.5152,88700.0
2010-08-27 14:00:00,30.09,30.1,30.0,30.07,75000.0,21.508,21.5152,21.4437,21.4938,75000.0
2010-08-27 14:10:00,30.07,30.1,30.05,30.07,36300.0,21.4938,21.5152,21.4795,21.4938,36300.0
2010-08-27 14:20:00,30.07,30.1,30.06,30.09,39300.0,21.4938,21.5152,21.4866,21.508,39300.0
2010-08-27 14:30:00,30.09,30.14,30.08,30.14,49300.0,21.508,21.5438,21.5009,21.5438,49300.0
2010-08-27 14:40:00,30.15,30.21,30.15,30.17,31900.0,21.5509,21.5938,21.5509,21.5652,31900.0
2010-08-27 14:50:00,30.17,30.2,30.15,30.17,24100.0,21.5652,21.5867,21.5509,21.5652,24100.0
2010-08-27 15:00:00,30.17,30.22,30.14,30.22,38900.0,21.5652,21.601,21.5438,21.601,38900.0
2010-08-27 15:10:00,30.21,30.22,30.17,30.18,50200.0,21.5938,21.601,21.5652,21.5724,50200.0
2010-08-27 15:20:00,30.17,30.25,30.17,30.24,109800.0,21.5652,21.6224,21.5652,21.6153,109800.0
2010-08-27 15:30:00,30.24,30.25,30.19,30.21,75600.0,21.6153,21.6224,21.5795,21.5938,75600.0
2010-08-27 15:40:00,30.21,30.27,30.19,30.25,93600.0,21.5938,21.6367,21.5795,21.6224,93600.0
2010-08-27 15:50:00,30.24,30.28,30.22,30.24,171200.0,21.6153,21.6439,21.601,21.6153,171200.0
2010-08-30 09:30:00,30.01,30.09,30.0,30.01,51000.0,21.4509,21.508,21.4437,21.4509,51000.0
2010-08-30 09:40:00,30.02,30.15,30.0,30.14,64100.0,21.458,21.5509,21.4437,21.5438,64100.0
2010-08-30 09:50:00,30.13,30.25,30.11,30.25,47500.0,21.5366,21.6224,21.5223,21.6224,47500.0
2010-08-30 10:00:00,30.25,30.26,30.17,30.17,53300.0,21.6224,21.6296,21.5652,21.5652,53300.0
2010-08-30 10:10:00,30.17,30.17,30.05,30.09,93500.0,21.5652,21.5652,21.4795,21.508,93500.0
2010-08-30 10:20:00,30.1,30.13,30.06,30.07,38100.0,21.5152,21.5366,21.4866,21.4938,38100.0
2010-08-30 10:30:00,30.07,30.07,29.99,30.02,20200.0,21.4938,21.4938,21.4366,21.458,20200.0
2010-08-30 10:40:00,30.01,30.1,30.0,30.1,21500.0,21.4509,21.5152,21.4437,21.5152,21500.0
2010-08-30 10:50:00,30.11,30.16,30.11,30.13,9600.0,21.5223,21.5581,21.5223,21.5366,9600.0
2010-08-30 11:00:00,30.14,30.15,30.04,30.09,28700.0,21.5438,21.5509,21.4723,21.508,28700.0
2010-08-30 11:10:00,30.09,30.11,30.05,30.09,19700.0,21.508,21.5223,21.4795,21.508,19700.0
2010-08-30 11:20:00,30.1,30.11,30.03,30.06,21900.0,21.5152,21.5223,21.4652,21.4866,21900.0
2010-08-30 11:30:00,30.06,30.07,30.01,30.01,15600.0,21.4866,21.4938,21.4509,21.4509,15600.0
2010-08-30 11:40:00,30.0,30.02,29.87,29.88,68900.0,21.4437,21.458,21.3508,21.3579,68900.0
2010-08-30 11:50:00,29.89,29.92,29.83,29.9,55400.0,21.3651,21.3865,21.3222,21.3722,55400.0
2010-08-30 12:00:00,29.91,29.98,29.9,29.98,32600.0,21.3794,21.4294,21.3722,21.4294,32600.0
2010-08-30 12:10:00,29.98,30.01,29.96,29.96,35500.0,21.4294,21.4509,21.4151,21.4151,35500.0
2010-08-30 12:20:00,29.96,30.0,29.96,30.0,19300.0,21.4151,21.4437,21.4151,21.4437,19300.0
2010-08-30 12:30:00,30.0,30.02,30.0,30.02,46800.0,21.4437,21.458,21.4437,21.458,46800.0
2010-08-30 12:40:00,30.02,30.04,30.0,30.01,26200.0,21.458,21.4723,21.4437,21.4509,26200.0
2010-08-30 12:50:00,30.02,30.03,29.96,29.97,30300.0,21.458,21.4652,21.4151,21.4223,30300.0
2010-08-30 13:00:00,29.96,30.01,29.96,30.0,16000.0,21.4151,21.4509,21.4151,21.4437,16000.0
2010-08-30 13:10:00,30.01,30.03,30.0,30.0,23600.0,21.4509,21.4652,21.4437,21.4437,23600.0
2010-08-30 13:20:00,29.99,29.99,29.91,29.92,77200.0,21.4366,21.4366,21.3794,21.3865,77200.0
2010-08-30 13:30:00,29.92,29.93,29.88,29.88,26200.0,21.3865,21.3937,21.3579,21.3579,26200.0
2010-08-30 13:40:00,29.88,29.95,29.88,29.95,43400.0,21.3579,21.408,21.3579,21.408,43400.0
2010-08-30 13:50:00,29.95,29.97,29.93,29.94,20100.0,21.408,21.4223,21.3937,21.4008,20100.0
2010-08-30 14:00:00,29.93,29.97,29.89,29.91,21400.0,21.3937,21.4223,21.3651,21.3794,21400.0
2010-08-30 14:10:00,29.91,29.92,29.88,29.91,8600.0,21.3794,21.3865,21.3579,21.3794,8600.0
2010-08-30 14:20:00,29.91,29.95,29.9,29.93,18200.0,21.3794,21.408,21.3722,21.3937,18200.0
2010-08-30 14:30:00,29.93,29.95,29.93,29.95,28900.0,21.3937,21.408,21.3937,21.408,28900.0
2010-08-30 14:40:00,29.95,29.97,29.88,29.88,22300.0,21.408,21.4223,21.3579,21.3579,22300.0
2010-08-30 14:50:00,29.89,29.96,29.89,29.95,39800.0,21.3651,21.4151,21.3651,21.408,39800.0
2010-08-30 15:00:00,29.96,29.97,29.94,29.94,38900.0,21.4151,21.4223,21.4008,21.4008,38900.0
2010-08-30 15:10:00,29.95,29.98,29.92,29.95,40700.0,21.408,21.4294,21.3865,21.408,40700.0
2010-08-30 15:20:00,29.95,29.96,29.92,29.92,49900.0,21.408,21.4151,21.3865,21.3865,49900.0
2010-08-30 15:30:00,29.93,29.97,29.9,29.96,64600.0,21.3937,21.4223,21.3722,21.4151,64600.0
2010-08-30 15:40:00,29.97,29.97,29.9,29.9,94400.0,21.4223,21.4223,21.3722,21.3722,94400.0
2010-08-30 15:50:00,29.91,29.92,29.82,29.83,175300.0,21.3794,21.3865,21.3151,21.3222,175300.0
2010-08-31 09:30:00,29.66,29.67,29.41,29.49,54100.0,21.2007,21.2078,21.022,21.0792,54100.0
2010-08-31 09:40:00,29.47,29.62,29.38,29.6,78600.0,21.0649,21.1721,21.0005,21.1578,78600.0
2010-08-31 09:50:00,29.6,29.61,29.48,29.52,57800.0,21.1578,21.1649,21.072,21.1006,57800.0
2010-08-31 10:00:00,29.51,29.7,29.5,29.68,62400.0,21.0935,21.2293,21.0863,21.215,62400.0
2010-08-31 10:10:00,29.69,29.75,29.67,29.67,33900.0,21.2221,21.265,21.2078,21.2078,33900.0
2010-08-31 10:20:00,29.66,29.68,29.61,29.65,33800.0,21.2007,21.215,21.1649,21.1935,33800.0
2010-08-31 10:30:00,29.65,29.7,29.58,29.59,30200.0,21.1935,21.2293,21.1435,21.1507,30200.0
2010-08-31 10:40:00,29.6,29.66,29.57,29.59,39700.0,21.1578,21.2007,21.1364,21.1507,39700.0
2010-08-31 10:50:00,29.6,29.67,29.59,29.66,36900.0,21.1578,21.2078,21.1507,21.2007,36900.0
2010-08-31 11:00:00,29.66,29.71,29.58,29.58,24900.0,21.2007,21.2364,21.1435,21.1435,24900.0
2010-08-31 11:10:00,29.58,29.64,29.56,29.63,27700.0,21.1435,21.1864,21.1292,21.1792,27700.0
2010-08-31 11:20:00,29.63,29.71,29.62,29.67,24400.0,21.1792,21.2364,21.1721,21.2078,24400.0
2010-08-31 11:30:00,29.65,29.67,29.63,29.65,56000.0,21.1935,21.2078,21.1792,21.1935,56000.0
2010-08-31 11:40:00,29.66,29.68,29.63,29.67,17400.0,21.2007,21.215,21.1792,21.2078,17400.0
2010-08-31 11:50:00,29.67,29.73,29.66,29.7,73000.0,21.2078,21.2507,21.2007,21.2293,73000.0
2010-08-31 12:00:00,29.7,29.73,29.61,29.61,46500.0,21.2293,21.2507,21.1649,21.1649,46500.0
2010-08-31 12:10:00,29.61,29.61,29.54,29.57,54100.0,21.1649,21.1649,21.1149,21.1364,54100.0
2010-08-31 12:20:00,29.57,29.59,29.56,29.56,18600.0,21.1364,21.1507,21.1292,21.1292,18600.0
2010-08-31 12:30:00,29.56,29.6,29.56,29.57,21400.0,21.1292,21.1578,21.1292,21.1364,21400.0
2010-08-31 12:40:00,29.56,29.57,29.52,29.55,35500.0,21.1292,21.1364,21.1006,21.1221,35500.0
2010-08-31 12:50:00,29.55,29.57,29.48,29.48,76800.0,21.1221,21.1364,21.072,21.072,76800.0
2010-08-31 13:00:00,29.48,29.53,29.47,29.52,23800.0,21.072,21.1078,21.0649,21.1006,23800.0
2010-08-31 13:10:00,29.52,29.55,29.52,29.55,12200.0,21.1006,21.1221,21.1006,21.1221,12200.0
2010-08-31 13:20:00,29.55,29.57,29.53,29.54,20300.0,21.1221,21.1364,21.1078,21.1149,20300.0
2010-08-31 13:30:00,29.55,29.58,29.54,29.58,26100.0,21.1221,21.1435,21.1149,21.1435,26100.0
2010-08-31 13:40:00,29.57,29.58,29.5,29.5,38600.0,21.1364,21.1435,21.0863,21.0863,38600.0
2010-08-31 13:50:00,29.51,29.51,29.48,29.49,30200.0,21.0935,21.0935,21.072,21.0792,30200.0
2010-08-31 14:00:00,29.5,29.57,29.43,29.56,77600.0,21.0863,21.1364,21.0363,21.1292,77600.0
2010-08-31 14:10:00,29.57,29.58,29.46,29.46,37600.0,21.1364,21.1435,21.0577,21.0577,37600.0
2010-08-31 14:20:00,29.45,29.49,29.44,29.47,38100.0,21.0506,21.0792,21.0434,21.0649,38100.0
2010-08-31 14:30:00,29.47,29.51,29.39,29.42,73200.0,21.0649,21.0935,21.0077,21.0291,73200.0
2010-08-31 14:40:00,29.41,29.44,29.35,29.35,61800.0,21.022,21.0434,20.9791,20.9791,61800.0
2010-08-31 14:50:00,29.36,29.42,29.35,29.4,85700.0,20.9863,21.0291,20.9791,21.0148,85700.0
2010-08-31 15:00:00,29.41,29.46,29.4,29.43,55700.0,21.022,21.0577,21.0148,21.0363,55700.0
2010-08-31 15:10:00,29.42,29.43,29.36,29.36,64300.0,21.0291,21.0363,20.9863,20.9863,64300.0
2010-08-31 15:20:00,29.37,29.38,29.33,29.35,64500.0,20.9934,21.0005,20.9648,20.9791,64500.0
2010-08-31 15:30:00,29.36,29.4,29.33,29.38,178300.0,20.9863,21.0148,20.9648,21.0005,178300.0
2010-08-31 15:40:00,29.38,29.52,29.36,29.48,272600.0,21.0005,21.1006,20.9863,21.072,272600.0
2010-08-31 15:50:00,29.48,29.49,29.39,29.43,341600.0,21.072,21.0792,21.0077,21.0363,341600.0
2010-09-01 09:30:00,29.84,29.93,29.75,29.76,40300.0,21.3294,21.3937,21.265,21.2722,40300.0
2010-09-01 09:40:00,29.76,29.86,29.76,29.83,37500.0,21.2722,21.3436,21.2722,21.3222,37500.0
2010-09-01 09:50:00,29.83,29.89,29.73,29.8,89800.0,21.3222,21.3651,21.2507,21.3008,89800.0
2010-09-01 10:00:00,29.81,30.17,29.8,30.1,135200.0,21.3079,21.5652,21.3008,21.5152,135200.0
2010-09-01 10:10:00,30.11,30.3,30.1,30.29,70300.0,21.5223,21.6582,21.5152,21.651,70300.0
2010-09-01 10:20:00,30.28,30.28,30.17,30.18,87000.0,21.6439,21.6439,21.5652,21.5724,87000.0
2010-09-01 10:30:00,30.17,30.3,30.17,30.27,53800.0,21.5652,21.6582,21.5652,21.6367,53800.0
2010-09-01 10:40:00,30.29,30.34,30.26,30.32,38700.0,21.651,21.6867,21.6296,21.6724,38700.0
2010-09-01 10:50:00,30.32,30.47,30.32,30.45,60200.0,21.6724,21.7797,21.6724,21.7654,60200.0
2010-09-01 11:00:00,30.45,30.47,30.44,30.45,45300.0,21.7654,21.7797,21.7582,21.7654,45300.0
2010-09-01 11:10:00,30.45,30.47,30.44,30.45,59100.0,21.7654,21.7797,21.7582,21.7654,59100.0
2010-09-01 11:20:00,30.46,30.5,30.45,30.48,102800.0,21.7725,21.8011,21.7654,21.7868,102800.0
2010-09-01 11:30:00,30.47,30.5,30.47,30.49,20800.0,21.7797,21.8011,21.7797,21.794,20800.0
2010-09-01 11:40:00,30.5,30.53,30.47,30.5,74200.0,21.8011,21.8226,21.7797,21.8011,74200.0
2010-09-01 11:50:00,30.51,30.59,30.5,30.52,46600.0,21.8083,21.8654,21.8011,21.8154,46600.0
2010-09-01 12:00:00,30.51,30.55,30.51,30.52,23000.0,21.8083,21.8369,21.8083,21.8154,23000.0
2010-09-01 12:10:00,30.51,30.51,30.4,30.47,93000.0,21.8083,21.8083,21.7296,21.7797,93000.0
2010-09-01 12:20:00,30.48,30.48,30.44,30.46,17800.0,21.7868,21.7868,21.7582,21.7725,17800.0
2010-09-01 12:30:00,30.45,30.46,30.39,30.39,39400.0,21.7654,21.7725,21.7225,21.7225,39400.0
2010-09-01 12:40:00,30.39,30.42,30.38,30.38,50100.0,21.7225,21.7439,21.7153,21.7153,50100.0
2010-09-01 12:50:00,30.38,30.38,30.34,30.37,50100.0,21.7153,21.7153,21.6867,21.7082,50100.0
2010-09-01 13:00:00,30.36,30.39,30.35,30.38,38000.0,21.701,21.7225,21.6939,21.7153,38000.0
2010-09-01 13:10:00,30.38,30.39,30.38,30.38,32900.0,21.7153,21.7225,21.7153,21.7153,32900.0
2010-09-01 13:20:00,30.37,30.39,30.36,30.38,39500.0,21.7082,21.7225,21.701,21.7153,39500.0
2010-09-01 13:30:00,30.38,30.38,30.34,30.35,54500.0,21.7153,21.7153,21.6867,21.6939,54500.0
2010-09-01 13:40:00,30.35,30.36,30.31,30.35,55100.0,21.6939,21.701,21.6653,21.6939,55100.0
2010-09-01 13:50:00,30.35,30.36,30.26,30.31,46600.0,21.6939,21.701,21.6296,21.6653,46600.0
2010-09-01 14:00:00,30.31,30.32,30.27,30.29,54100.0,21.6653,21.6724,21.6367,21.651,54100.0
2010-09-01 14:10:00,30.29,30.3,30.27,30.3,59900.0,21.651,21.6582,21.6367,21.6582,59900.0
2010-09-01 14:20:00,30.3,30.31,30.25,30.28,108800.0,21.6582,21.6653,21.6224,21.6439,108800.0
2010-09-01 14:30:00,30.28,30.31,30.26,30.27,48100.0,21.6439,21.6653,21.6296,21.6367,48100.0
2010-09-01 14:40:00,30.26,30.32,30.26,30.3,31000.0,21.6296,21.6724,21.6296,21.6582,31000.0
2010-09-01 14:50:00,30.3,30.32,30.25,30.28,47900.0,21.6582,21.6724,21.6224,21.6439,47900.0
2010-09-01 15:00:00,30.28,30.31,30.25,30.28,56200.0,21.6439,21.6653,21.6224,21.6439,56200.0
2010-09-01 15:10:00,30.28,30.3,30.27,30.3,37700.0,21.6439,21.6582,21.6367,21.6582,37700.0
2010-09-01 15:20:00,30.3,30.33,30.27,30.28,116000.0,21.6582,21.6796,21.6367,21.6439,116000.0
2010-09-01 15:30:00,30.28,30.28,30.23,30.25,145000.0,21.6439,21.6439,21.6081,21.6224,145000.0
2010-09-01 15:40:00,30.26,30.32,30.25,30.27,144900.0,21.6296,21.6724,21.6224,21.6367,144900.0
2010-09-01 15:50:00,30.27,30.3,30.24,30.28,179400.0,21.6367,21.6582,21.6153,21.6439,179400.0
2010-09-02 09:30:00,30.19,30.2,30.0,30.01,108200.0,21.5795,21.5867,21.4437,21.4509,108200.0
2010-09-02 09:40:00,30.0,30.01,29.72,29.81,295600.0,21.4437,21.4509,21.2436,21.3079,295600.0
2010-09-02 09:50:00,29.81,30.07,29.81,30.02,171400.0,21.3079,21.4938,21.3079,21.458,171400.0
2010-09-02 10:00:00,30.02,30.27,30.02,30.23,175300.0,21.458,21.6367,21.458,21.6081,175300.0
2010-09-02 10:10:00,30.22,30.24,30.18,30.2,146100.0,21.601,21.6153,21.5724,21.5867,146100.0
2010-09-02 10:20:00,30.21,30.37,30.07,30.37,197100.0,21.5938,21.7082,21.4938,21.7082,197100.0
2010-09-02 10:30:00,30.37,30.45,30.3,30.43,99100.0,21.7082,21.7654,21.6582,21.7511,99100.0
2010-09-02 10:40:00,30.43,30.49,30.38,30.45,71600.0,21.7511,21.794,21.7153,21.7654,71600.0
2010-09-02 10:50:00,30.45,30.5,30.45,30.5,45400.0,21.7654,21.8011,21.7654,21.8011,45400.0
2010-09-02 11:00:00,30.5,30.58,30.49,30.55,438900.0,21.8011,21.8583,21.794,21.8369,438900.0
2010-09-02 11:10:00,30.55,30.59,30.54,30.58,178900.0,21.8369,21.8654,21.8297,21.8583,178900.0
2010-09-02 11:20:00,30.57,30.57,30.54,30.55,50200.0,21.8511,21.8511,21.8297,21.8369,50200.0
2010-09-02 11:30:00,30.55,30.58,30.55,30.58,66200.0,21.8369,21.8583,21.8369,21.8583,66200.0
2010-09-02 11:40:00,30.58,30.67,30.57,30.57,41100.0,21.8583,21.9226,21.8511,21.8511,41100.0
2010-09-02 11:50:00,30.57,30.58,30.55,30.56,41200.0,21.8511,21.8583,21.8369,21.844,41200.0
2010-09-02 12:00:00,30.56,30.57,30.47,30.47,47200.0,21.844,21.8511,21.7797,21.7797,47200.0
2010-09-02 12:10:00,30.47,30.55,30.46,30.5,41600.0,21.7797,21.8369,21.7725,21.8011,41600.0
2010-09-02 12:20:00,30.5,30.51,30.46,30.47,21700.0,21.8011,21.8083,21.7725,21.7797,21700.0
2010-09-02 12:30:00,30.48,30.49,30.46,30.46,16000.0,21.7868,21.794,21.7725,21.7725,16000.0
2010-09-02 12:40:00,30.46,30.47,30.4,30.4,46400.0,21.7725,21.7797,21.7296,21.7296,46400.0
2010-09-02 12:50:00,30.4,30.4,30.34,30.35,33100.0,21.7296,21.7296,21.6867,21.6939,33100.0
2010-09-02 13:00:00,30.35,30.42,30.35,30.41,25700.0,21.6939,21.7439,21.6939,21.7368,25700.0
2010-09-02 13:10:00,30.41,30.44,30.39,30.42,31000.0,21.7368,21.7582,21.7225,21.7439,31000.0
2010-09-02 13:20:00,30.42,30.44,30.39,30.39,21500.0,21.7439,21.7582,21.7225,21.7225,21500.0
2010-09-02 13:30:00,30.39,30.43,30.38,30.42,22000.0,21.7225,21.7511,21.7153,21.7439,22000.0
2010-09-02 13:40:00,30.42,30.45,30.42,30.44,25900.0,21.7439,21.7654,21.7439,21.7582,25900.0
2010-09-02 13:50:00,30.44,30.48,30.44,30.47,25200.0,21.7582,21.7868,21.7582,21.7797,25200.0
2010-09-02 14:00:00,30.46,30.48,30.43,30.44,64800.0,21.7725,21.7868,21.7511,21.7582,64800.0
2010-09-02 14:10:00,30.44,30.47,30.43,30.47,49600.0,21.7582,21.7797,21.7511,21.7797,49600.0
2010-09-02 14:20:00,30.47,30.47,30.41,30.41,67400.0,21.7797,21.7797,21.7368,21.7368,67400.0
2010-09-02 14:30:00,30.42,30.5,30.41,30.5,134700.0,21.7439,21.8011,21.7368,21.8011,134700.0
2010-09-02 14:40:00,30.5,30.51,30.49,30.49,31900.0,21.8011,21.8083,21.794,21.794,31900.0
2010-09-02 14:50:00,30.5,30.53,30.48,30.53,45400.0,21.8011,21.8226,21.7868,21.8226,45400.0
2010-09-02 15:00:00,30.52,30.56,30.5,30.55,80100.0,21.8154,21.844,21.8011,21.8369,80100.0
2010-09-02 15:10:00,30.55,30.58,30.55,30.57,113600.0,21.8369,21.8583,21.8369,21.8511,113600.0
2010-09-02 15:20:00,30.56,30.66,30.56,30.64,122100.0,21.844,21.9155,21.844,21.9012,122100.0
2010-09-02 15:30:00,30.64,30.73,30.6,30.7,232700.0,21.9012,21.9655,21.8726,21.9441,232700.0
2010-09-02 15:40:00,30.7,30.8,30.7,30.79,227800.0,21.9441,22.0155,21.9441,22.0084,227800.0
2010-09-02 15:50:00,30.78,30.79,30.74,30.77,334200.0,22.0013,22.0084,21.9727,21.9941,334200.0
2010-09-03 09:30:00,31.09,31.09,30.85,30.97,46400.0,22.2228,22.2228,22.0513,22.1371,46400.0
2010-09-03 09:40:00,30.98,31.15,30.97,31.12,62000.0,22.1442,22.2657,22.1371,22.2443,62000.0
2010-09-03 09:50:00,31.12,31.17,31.08,31.15,47300.0,22.2443,22.28,22.2157,22.2657,47300.0
2010-09-03 10:00:00,31.16,31.16,31.05,31.09,128000.0,22.2729,22.2729,22.1942,22.2228,128000.0
2010-09-03 10:10:00,31.1,31.14,31.06,31.11,106100.0,22.23,22.2586,22.2014,22.2371,106100.0
2010-09-03 10:20:00,31.11,31.15,31.04,31.06,63400.0,22.2371,22.2657,22.1871,22.2014,63400.0
2010-09-03 10:30:00,31.07,31.11,31.02,31.08,163400.0,22.2085,22.2371,22.1728,22.2157,163400.0
2010-09-03 10:40:00,31.08,31.15,31.06,31.14,99100.0,22.2157,22.2657,22.2014,22.2586,99100.0
2010-09-03 10:50:00,31.13,31.14,31.06,31.14,66200.0,22.2514,22.2586,22.2014,22.2586,66200.0
2010-09-03 11:00:00,31.13,31.14,31.08,31.14,40600.0,22.2514,22.2586,22.2157,22.2586,40600.0
2010-09-03 11:10:00,31.14,31.17,31.09,31.15,42100.0,22.2586,22.28,22.2228,22.2657,42100.0
2010-09-03 11:20:00,31.15,31.16,31.11,31.15,22700.0,22.2657,22.2729,22.2371,22.2657,22700.0
2010-09-03 11:30:00,31.14,31.16,31.08,31.09,31800.0,22.2586,22.2729,22.2157,22.2228,31800.0
2010-09-03 11:40:00,31.09,31.13,31.08,31.11,46600.0,22.2228,22.2514,22.2157,22.2371,46600.0
2010-09-03 11:50:00,31.11,31.14,31.06,31.1,26400.0,22.2371,22.2586,22.2014,22.23,26400.0
2010-09-03 12:00:00,31.09,31.18,31.08,31.17,136500.0,22.2228,22.2872,22.2157,22.28,136500.0
2010-09-03 12:10:00,31.17,31.2,31.15,31.17,42400.0,22.28,22.3015,22.2657,22.28,42400.0
2010-09-03 12:20:00,31.16,31.18,31.11,31.12,16100.0,22.2729,22.2872,22.2371,22.2443,16100.0
2010-09-03 12:30:00,31.12,31.2,31.12,31.19,29500.0,22.2443,22.3015,22.2443,22.2943,29500.0
2010-09-03 12:40:00,31.19,31.2,31.18,31.19,14300.0,22.2943,22.3015,22.2872,22.2943,14300.0
2010-09-03 12:50:00,31.18,31.24,31.18,31.22,38800.0,22.2872,22.3301,22.2872,22.3158,38800.0
2010-09-03 13:00:00,31.21,31.23,31.2,31.22,22400.0,22.3086,22.3229,22.3015,22.3158,22400.0
2010-09-03 13:10:00,31.22,31.25,31.21,31.23,30800.0,22.3158,22.3372,22.3086,22.3229,30800.0
2010-09-03 13:20:00,31.23,31.25,31.21,31.21,17900.0,22.3229,22.3372,22.3086,22.3086,17900.0
2010-09-03 13:30:00,31.21,31.25,31.21,31.25,17100.0,22.3086,22.3372,22.3086,22.3372,17100.0
2010-09-03 13:40:00,31.24,31.25,31.21,31.23,20100.0,22.3301,22.3372,22.3086,22.3229,20100.0
2010-09-03 13:50:00,31.23,31.24,31.21,31.23,16800.0,22.3229,22.3301,22.3086,22.3229,16800.0
2010-09-03 14:00:00,31.23,31.24,31.21,31.22,28700.0,22.3229,22.3301,22.3086,22.3158,28700.0
2010-09-03 14:10:00,31.21,31.22,31.2,31.22,40200.0,22.3086,22.3158,22.3015,22.3158,40200.0
2010-09-03 14:20:00,31.22,31.24,31.21,31.22,46500.0,22.3158,22.3301,22.3086,22.3158,46500.0
2010-09-03 14:30:00,31.22,31.23,31.2,31.22,33100.0,22.3158,22.3229,22.3015,22.3158,33100.0
2010-09-03 14:40:00,31.21,31.22,31.15,31.15,29700.0,22.3086,22.3158,22.2657,22.2657,29700.0
2010-09-03 14:50:00,31.15,31.17,31.12,31.14,65400.0,22.2657,22.28,22.2443,22.2586,65400.0
2010-09-03 15:00:00,31.14,31.18,31.13,31.16,58500.0,22.2586,22.2872,22.2514,22.2729,58500.0
2010-09-03 15:10:00,31.16,31.17,31.14,31.16,44700.0,22.2729,22.28,22.2586,22.2729,44700.0
2010-09-03 15:20:00,31.15,31.17,31.14,31.14,34500.0,22.2657,22.28,22.2586,22.2586,34500.0
2010-09-03 15:30:00,31.15,31.15,31.12,31.13,125200.0,22.2657,22.2657,22.2443,22.2514,125200.0
2010-09-03 15:40:00,31.13,31.17,31.13,31.14,110900.0,22.2514,22.28,22.2514,22.2586,110900.0
2010-09-03 15:50:00,31.15,31.15,31.1,31.14,304200.0,22.2657,22.2657,22.23,22.2586,304200.0
2010-09-07 09:30:00,30.88,30.99,30.73,30.97,71100.0,22.0727,22.1514,21.9655,22.1371,71100.0
2010-09-07 09:40:00,30.96,30.98,30.91,30.93,65900.0,22.1299,22.1442,22.0942,22.1085,65900.0
2010-09-07 09:50:00,30.93,30.93,30.7,30.7,71800.0,22.1085,22.1085,21.9441,21.9441,71800.0
2010-09-07 10:00:00,30.71,30.8,30.69,30.8,34400.0,21.9512,22.0155,21.9369,22.0155,34400.0
2010-09-07 10:10:00,30.8,30.87,30.79,30.83,48900.0,22.0155,22.0656,22.0084,22.037,48900.0
2010-09-07 10:20:00,30.83,30.86,30.78,30.84,33200.0,22.037,22.0584,22.0013,22.0441,33200.0
2010-09-07 10:30:00,30.84,30.84,30.76,30.79,33300.0,22.0441,22.0441,21.987,22.0084,33300.0
2010-09-07 10:40:00,30.78,30.81,30.78,30.79,25500.0,22.0013,22.0227,22.0013,22.0084,25500.0
2010-09-07 10:50:00,30.8,30.8,30.72,30.76,27000.0,22.0155,22.0155,21.9584,21.987,27000.0
2010-09-07 11:00:00,30.75,30.77,30.73,30.77,28300.0,21.9798,21.9941,21.9655,21.9941,28300.0
2010-09-07 11:10:00,30.76,30.78,30.73,30.75,29200.0,21.987,22.0013,21.9655,21.9798,29200.0
2010-09-07 11:20:00,30.76,30.84,30.75,30.84,20400.0,21.987,22.0441,21.9798,22.0441,20400.0
2010-09-07 11:30:00,30.84,30.87,30.78,30.8,22900.0,22.0441,22.0656,22.0013,22.0155,22900.0
2010-09-07 11:40:00,30.8,30.84,30.78,30.84,22300.0,22.0155,22.0441,22.0013,22.0441,22300.0
2010-09-07 11:50:00,30.84,30.87,30.8,30.87,21100.0,22.0441,22.0656,22.0155,22.0656,21100.0
2010-09-07 12:00:00,30.87,30.89,30.85,30.89,17900.0,22.0656,22.0799,22.0513,22.0799,17900.0
2010-09-07 12:10:00,30.89,30.89,30.84,30.84,13800.0,22.0799,22.0799,22.0441,22.0441,13800.0
2010-09-07 12:20:00,30.85,30.88,30.79,30.8,25200.0,22.0513,22.0727,22.0084,22.0155,25200.0
2010-09-07 12:30:00,30.8,30.81,30.75,30.76,25800.0,22.0155,22.0227,21.9798,21.987,25800.0
2010-09-07 12:40:00,30.76,30.8,30.76,30.78,29900.0,21.987,22.0155,21.987,22.0013,29900.0
2010-09-07 12:50:00,30.78,30.78,30.75,30.78,17900.0,22.0013,22.0013,21.9798,22.0013,17900.0
2010-09-07 13:00:00,30.79,30.79,30.75,30.75,19800.0,22.0084,22.0084,21.9798,21.9798,19800.0
2010-09-07 13:10:00,30.76,30.78,30.74,30.74,21300.0,21.987,22.0013,21.9727,21.9727,21300.0
2010-09-07 13:20:00,30.73,30.73,30.69,30.73,38500.0,21.9655,21.9655,21.9369,21.9655,38500.0
2010-09-07 13:30:00,30.73,30.76,30.72,30.74,33200.0,21.9655,21.987,21.9584,21.9727,33200.0
2010-09-07 13:40:00,30.74,30.74,30.7,30.72,22700.0,21.9727,21.9727,21.9441,21.9584,22700.0
2010-09-07 13:50:00,30.72,30.75,30.71,30.74,35600.0,21.9584,21.9798,21.9512,21.9727,35600.0
2010-09-07 14:00:00,30.75,30.76,30.72,30.72,27600.0,21.9798,21.987,21.9584,21.9584,27600.0
2010-09-07 14:10:00,30.72,30.75,30.69,30.73,104000.0,21.9584,21.9798,21.9369,21.9655,104000.0
2010-09-07 14:20:00,30.73,30.75,30.67,30.67,75500.0,21.9655,21.9798,21.9226,21.9226,75500.0
2010-09-07 14:30:00,30.68,30.68,30.63,30.64,34000.0,21.9298,21.9298,21.894,21.9012,34000.0
2010-09-07 14:40:00,30.63,30.64,30.56,30.56,100600.0,21.894,21.9012,21.844,21.844,100600.0
2010-09-07 14:50:00,30.57,30.57,30.49,30.49,123400.0,21.8511,21.8511,21.794,21.794,123400.0
2010-09-07 15:00:00,30.5,30.5,30.49,30.5,76200.0,21.8011,21.8011,21.794,21.8011,76200.0
2010-09-07 15:10:00,30.5,30.5,30.44,30.45,169200.0,21.8011,21.8011,21.7582,21.7654,169200.0
2010-09-07 15:20:00,30.45,30.45,30.36,30.42,133700.0,21.7654,21.7654,21.701,21.7439,133700.0
2010-09-07 15:30:00,30.42,30.45,30.39,30.45,142900.0,21.7439,21.7654,21.7225,21.7654,142900.0
2010-09-07 15:40:00,30.45,30.5,30.44,30.46,184600.0,21.7654,21.8011,21.7582,21.7725,184600.0
2010-09-07 15:50:00,30.45,30.45,30.36,30.4,230700.0,21.7654,21.7654,21.701,21.7296,230700.0
2010-09-08 09:30:00,30.4,30.54,30.39,30.44,50200.0,21.7296,21.8297,21.7225,21.7582,50200.0
2010-09-08 09:40:00,30.44,30.45,30.36,30.39,53500.0,21.7582,21.7654,21.701,21.7225,53500.0
2010-09-08 09:50:00,30.39,30.39,30.27,30.29,132800.0,21.7225,21.7225,21.6367,21.651,132800.0
2010-09-08 10:00:00,30.3,30.33,30.29,30.32,85800.0,21.6582,21.6796,21.651,21.6724,85800.0
2010-09-08 10:10:00,30.33,30.44,30.32,30.35,143100.0,21.6796,21.7582,21.6724,21.6939,143100.0
2010-09-08 10:20:00,30.36,30.41,30.33,30.33,108400.0,21.701,21.7368,21.6796,21.6796,108400.0
2010-09-08 10:30:00,30.34,30.38,30.32,30.36,104400.0,21.6867,21.7153,21.6724,21.701,104400.0
2010-09-08 10:40:00,30.36,30.37,30.27,30.3,75600.0,21.701,21.7082,21.6367,21.6582,75600.0
2010-09-08 10:50:00,30.3,30.32,30.28,30.29,75700.0,21.6582,21.6724,21.6439,21.651,75700.0
2010-09-08 11:00:00,30.3,30.35,30.29,30.31,101300.0,21.6582,21.6939,21.651,21.6653,101300.0
2010-09-08 11:10:00,30.3,30.31,30.3,30.3,18800.0,21.6582,21.6653,21.6582,21.6582,18800.0
2010-09-08 11:20:00,30.31,30.31,30.24,30.24,37300.0,21.6653,21.6653,21.6153,21.6153,37300.0
2010-09-08 11:30:00,30.25,30.27,30.21,30.21,44200.0,21.6224,21.6367,21.5938,21.5938,44200.0
2010-09-08 11:40:00,30.22,30.24,30.21,30.24,25800.0,21.601,21.6153,21.5938,21.6153,25800.0
2010-09-08 11:50:00,30.24,30.25,30.23,30.25,30400.0,21.6153,21.6224,21.6081,21.6224,30400.0
2010-09-08 12:00:00,30.25,30.26,30.25,30.26,36800.0,21.6224,21.6296,21.6224,21.6296,36800.0
2010-09-08 12:10:00,30.25,30.28,30.25,30.28,30100.0,21.6224,21.6439,21.6224,21.6439,30100.0
2010-09-08 12:20:00,30.28,30.29,30.28,30.28,8700.0,21.6439,21.651,21.6439,21.6439,8700.0
2010-09-08 12:30:00,30.28,30.3,30.28,30.3,18400.0,21.6439,21.6582,21.6439,21.6582,18400.0
2010-09-08 12:40:00,30.3,30.31,30.28,30.29,97500.0,21.6582,21.6653,21.6439,21.651,97500.0
2010-09-08 12:50:00,30.29,30.29,30.26,30.26,23400.0,21.651,21.651,21.6296,21.6296,23400.0
2010-09-08 13:00:00,30.27,30.3,30.26,30.26,82000.0,21.6367,21.6582,21.6296,21.6296,82000.0
2010-09-08 13:10:00,30.26,30.27,30.14,30.18,122100.0,21.6296,21.6367,21.5438,21.5724,122100.0
2010-09-08 13:20:00,30.17,30.22,30.15,30.17,56700.0,21.5652,21.601,21.5509,21.5652,56700.0
2010-09-08 13:30:00,30.17,30.24,30.17,30.23,41100.0,21.5652,21.6153,21.5652,21.6081,41100.0
2010-09-08 13:40:00,30.22,30.22,30.15,30.18,33700.0,21.601,21.601,21.5509,21.5724,33700.0
2010-09-08 13:50:00,30.18,30.19,30.15,30.18,32600.0,21.5724,21.5795,21.5509,21.5724,32600.0
2010-09-08 14:00:00,30.18,30.18,30.09,30.09,97000.0,21.5724,21.5724,21.508,21.508,97000.0
2010-09-08 14:10:00,30.09,30.13,30.06,30.11,69600.0,21.508,21.5366,21.4866,21.5223,69600.0
2010-09-08 14:20:00,30.11,30.2,30.1,30.19,52900.0,21.5223,21.5867,21.5152,21.5795,52900.0
2010-09-08 14:30:00,30.2,30.22,30.16,30.16,61900.0,21.5867,21.601,21.5581,21.5581,61900.0
2010-09-08 14:40:00,30.16,30.17,30.13,30.13,72300.0,21.5581,21.5652,21.5366,21.5366,72300.0
2010-09-08 14:50:00,30.13,30.14,30.1,30.1,43900.0,21.5366,21.5438,21.5152,21.5152,43900.0
2010-09-08 15:00:00,30.11,30.13,30.1,30.11,136300.0,21.5223,21.5366,21.5152,21.5223,136300.0
2010-09-08 15:10:00,30.11,30.12,30.07,30.07,78800.0,21.5223,21.5295,21.4938,21.4938,78800.0
2010-09-08 15:20:00,30.08,30.09,30.02,30.02,111600.0,21.5009,21.508,21.458,21.458,111600.0
2010-09-08 15:30:00,30.03,30.08,30.02,30.06,185600.0,21.4652,21.5009,21.458,21.4866,185600.0
2010-09-08 15:40:00,30.07,30.09,30.0,30.01,218600.0,21.4938,21.508,21.4437,21.4509,218600.0
2010-09-08 15:50:00,30.02,30.09,30.01,30.09,249400.0,21.458,21.508,21.4509,21.508,249400.0
2010-09-09 09:30:00,30.67,30.93,30.53,30.68,164700.0,21.9226,22.1085,21.8226,21.9298,164700.0
2010-09-09 09:40:00,30.68,30.8,30.56,30.76,220000.0,21.9298,22.0155,21.844,21.987,220000.0
2010-09-09 09:50:00,30.75,30.76,30.59,30.59,103500.0,21.9798,21.987,21.8654,21.8654,103500.0
2010-09-09 10:00:00,30.59,30.65,30.49,30.5,174500.0,21.8654,21.9083,21.794,21.8011,174500.0
2010-09-09 10:10:00,30.5,30.51,30.44,30.48,63900.0,21.8011,21.8083,21.7582,21.7868,63900.0
2010-09-09 10:20:00,30.48,30.64,30.48,30.61,112700.0,21.7868,21.9012,21.7868,21.8797,112700.0
2010-09-09 10:30:00,30.61,30.64,30.61,30.61,67500.0,21.8797,21.9012,21.8797,21.8797,67500.0
2010-09-09 10:40:00,30.61,30.62,30.52,30.53,75300.0,21.8797,21.8869,21.8154,21.8226,75300.0
2010-09-09 10:50:00,30.53,30.54,30.47,30.47,39800.0,21.8226,21.8297,21.7797,21.7797,39800.0
2010-09-09 11:00:00,30.46,30.55,30.45,30.53,95200.0,21.7725,21.8369,21.7654,21.8226,95200.0
2010-09-09 11:10:00,30.54,30.61,30.53,30.61,44300.0,21.8297,21.8797,21.8226,21.8797,44300.0
2010-09-09 11:20:00,30.61,30.65,30.6,30.65,38800.0,21.8797,21.9083,21.8726,21.9083,38800.0
2010-09-09 11:30:00,30.64,30.69,30.64,30.69,50800.0,21.9012,21.9369,21.9012,21.9369,50800.0
2010-09-09 11:40:00,30.68,30.7,30.67,30.67,29500.0,21.9298,21.9441,21.9226,21.9226,29500.0
2010-09-09 11:50:00,30.67,30.68,30.64,30.65,60600.0,21.9226,21.9298,21.9012,21.9083,60600.0
2010-09-09 12:00:00,30.65,30.67,30.65,30.66,26900.0,21.9083,21.9226,21.9083,21.9155,26900.0
2010-09-09 12:10:00,30.67,30.69,30.67,30.68,16800.0,21.9226,21.9369,21.9226,21.9298,16800.0
2010-09-09 12:20:00,30.69,30.69,30.65,30.65,23300.0,21.9369,21.9369,21.9083,21.9083,23300.0
2010-09-09 12:30:00,30.64,30.67,30.64,30.67,56400.0,21.9012,21.9226,21.9012,21.9226,56400.0
2010-09-09 12:40:00,30.68,30.68,30.6,30.61,22900.0,21.9298,21.9298,21.8726,21.8797,22900.0
2010-09-09 12:50:00,30.61,30.65,30.56,30.57,49800.0,21.8797,21.9083,21.844,21.8511,49800.0
2010-09-09 13:00:00,30.56,30.6,30.55,30.58,43800.0,21.844,21.8726,21.8369,21.8583,43800.0
2010-09-09 13:10:00,30.58,30.61,30.57,30.61,37100.0,21.8583,21.8797,21.8511,21.8797,37100.0
2010-09-09 13:20:00,30.6,30.62,30.49,30.49,201300.0,21.8726,21.8869,21.794,21.794,201300.0
2010-09-09 13:30:00,30.49,30.51,30.47,30.48,27600.0,21.794,21.8083,21.7797,21.7868,27600.0
2010-09-09 13:40:00,30.48,30.48,30.35,30.41,71000.0,21.7868,21.7868,21.6939,21.7368,71000.0
2010-09-09 13:50:00,30.42,30.43,30.25,30.29,78100.0,21.7439,21.7511,21.6224,21.651,78100.0
2010-09-09 14:00:00,30.29,30.4,30.29,30.32,60200.0,21.651,21.7296,21.651,21.6724,60200.0
2010-09-09 14:10:00,30.33,30.33,30.27,30.31,28400.0,21.6796,21.6796,21.6367,21.6653,28400.0
2010-09-09 14:20:00,30.32,30.33,30.3,30.3,31700.0,21.6724,21.6796,21.6582,21.6582,31700.0
2010-09-09 14:30:00,30.31,30.4,30.3,30.39,29200.0,21.6653,21.7296,21.6582,21.7225,29200.0
2010-09-09 14:40:00,30.39,30.46,30.39,30.45,70800.0,21.7225,21.7725,21.7225,21.7654,70800.0
2010-09-09 14:50:00,30.44,30.45,30.39,30.39,46300.0,21.7582,21.7654,21.7225,21.7225,46300.0
2010-09-09 15:00:00,30.39,30.44,30.39,30.43,39200.0,21.7225,21.7582,21.7225,21.7511,39200.0
2010-09-09 15:10:00,30.44,30.44,30.41,30.43,33000.0,21.7582,21.7582,21.7368,21.7511,33000.0
2010-09-09 15:20:00,30.43,30.44,30.42,30.43,44900.0,21.7511,21.7582,21.7439,21.7511,44900.0
2010-09-09 15:30:00,30.43,30.47,30.43,30.47,103000.0,21.7511,21.7797,21.7511,21.7797,103000.0
2010-09-09 15:40:00,30.47,30.49,30.42,30.47,119500.0,21.7797,21.794,21.7439,21.7797,119500.0
2010-09-09 15:50:00,30.47,30.47,30.41,30.42,169000.0,21.7797,21.7797,21.7368,21.7439,169000.0
2010-09-10 09:30:00,30.51,30.57,30.36,30.39,49000.0,21.8083,21.8511,21.701,21.7225,49000.0
2010-09-10 09:40:00,30.39,30.45,30.32,30.44,44500.0,21.7225,21.7654,21.6724,21.7582,44500.0
2010-09-10 09:50:00,30.44,30.51,30.42,30.43,93700.0,21.7582,21.8083,21.7439,21.7511,93700.0
2010-09-10 10:00:00,30.44,30.44,30.37,30.4,41100.0,21.7582,21.7582,21.7082,21.7296,41100.0
2010-09-10 10:10:00,30.39,30.49,30.39,30.39,80800.0,21.7225,21.794,21.7225,21.7225,80800.0
2010-09-10 10:20:00,30.4,30.42,30.39,30.41,75600.0,21.7296,21.7439,21.7225,21.7368,75600.0
2010-09-10 10:30:00,30.42,30.53,30.42,30.5,53200.0,21.7439,21.8226,21.7439,21.8011,53200.0
2010-09-10 10:40:00,30.49,30.5,30.49,30.5,31600.0,21.794,21.8011,21.794,21.8011,31600.0
2010-09-10 10:50:00,30.5,30.52,30.49,30.52,42300.0,21.8011,21.8154,21.794,21.8154,42300.0
2010-09-10 11:00:00,30.51,30.58,30.51,30.52,96500.0,21.8083,21.8583,21.8083,21.8154,96500.0
2010-09-10 11:10:00,30.51,30.54,30.49,30.5,91700.0,21.8083,21.8297,21.794,21.8011,91700.0
2010-09-10 11:20:00,30.5,30.52,30.5,30.51,48200.0,21.8011,21.8154,21.8011,21.8083,48200.0
2010-09-10 11:30:00,30.52,30.54,30.5,30.5,54800.0,21.8154,21.8297,21.8011,21.8011,54800.0
2010-09-10 11:40:00,30.5,30.51,30.48,30.49,82600.0,21.8011,21.8083,21.7868,21.794,82600.0
2010-09-10 11:50:00,30.49,30.5,30.46,30.49,47400.0,21.794,21.8011,21.7725,21.794,47400.0
2010-09-10 12:00:00,30.47,30.48,30.44,30.47,29500.0,21.7797,21.7868,21.7582,21.7797,29500.0
2010-09-10 12:10:00,30.47,30.51,30.46,30.5,35300.0,21.7797,21.8083,21.7725,21.8011,35300.0
2010-09-10 12:20:00,30.51,30.55,30.5,30.55,25800.0,21.8083,21.8369,21.8011,21.8369,25800.0
2010-09-10 12:30:00,30.55,30.56,30.54,30.55,44300.0,21.8369,21.844,21.8297,21.8369,44300.0
2010-09-10 12:40:00,30.55,30.59,30.54,30.59,26600.0,21.8369,21.8654,21.8297,21.8654,26600.0
2010-09-10 12:50:00,30.59,30.62,30.58,30.61,27100.0,21.8654,21.8869,21.8583,21.8797,27100.0
2010-09-10 13:00:00,30.6,30.61,30.6,30.6,12000.0,21.8726,21.8797,21.8726,21.8726,12000.0
2010-09-10 13:10:00,30.61,30.65,30.6,30.62,36300.0,21.8797,21.9083,21.8726,21.8869,36300.0
2010-09-10 13:20:00,30.62,30.64,30.61,30.64,13600.0,21.8869,21.9012,21.8797,21.9012,13600.0
2010-09-10 13:30:00,30.64,30.71,30.63,30.71,20300.0,21.9012,21.9512,21.894,21.9512,20300.0
2010-09-10 13:40:00,30.7,30.71,30.67,30.67,20900.0,21.9441,21.9512,21.9226,21.9226,20900.0
2010-09-10 13:50:00,30.66,30.68,30.66,30.67,12200.0,21.9155,21.9298,21.9155,21.9226,12200.0
2010-09-10 14:00:00,30.67,30.71,30.66,30.66,70600.0,21.9226,21.9512,21.9155,21.9155,70600.0
2010-09-10 14:10:00,30.66,30.67,30.66,30.67,21200.0,21.9155,21.9226,21.9155,21.9226,21200.0
2010-09-10 14:20:00,30.67,30.69,30.66,30.66,34300.0,21.9226,21.9369,21.9155,21.9155,34300.0
2010-09-10 14:30:00,30.67,30.68,30.66,30.67,25300.0,21.9226,21.9298,21.9155,21.9226,25300.0
2010-09-10 14:40:00,30.67,30.7,30.66,30.67,30400.0,21.9226,21.9441,21.9155,21.9226,30400.0
2010-09-10 14:50:00,30.66,30.67,30.66,30.66,19600.0,21.9155,21.9226,21.9155,21.9155,19600.0
2010-09-10 15:00:00,30.67,30.67,30.61,30.62,43100.0,21.9226,21.9226,21.8797,21.8869,43100.0
2010-09-10 15:10:00,30.61,30.64,30.61,30.63,32000.0,21.8797,21.9012,21.8797,21.894,32000.0
2010-09-10 15:20:00,30.64,30.66,30.61,30.62,71700.0,21.9012,21.9155,21.8797,21.8869,71700.0
2010-09-10 15:30:00,30.62,30.63,30.59,30.59,49400.0,21.8869,21.894,21.8654,21.8654,49400.0
2010-09-10 15:40:00,30.59,30.61,30.57,30.58,103500.0,21.8654,21.8797,21.8511,21.8583,103500.0
2010-09-10 15:50:00,30.58,30.59,30.55,30.59,195100.0,21.8583,21.8654,21.8369,21.8654,195100.0
2010-09-13 09:30:00,30.94,30.96,30.74,30.74,27500.0,22.1156,22.1299,21.9727,21.9727,27500.0
2010-09-13 09:40:00,30.76,30.78,30.69,30.75,54800.0,21.987,22.0013,21.9369,21.9798,54800.0
2010-09-13 09:50:00,30.76,30.78,30.74,30.78,26900.0,21.987,22.0013,21.9727,22.0013,26900.0
2010-09-13 10:00:00,30.78,30.94,30.77,30.89,76300.0,22.0013,22.1156,21.9941,22.0799,76300.0
2010-09-13 10:10:00,30.89,30.9,30.83,30.84,64500.0,22.0799,22.087,22.037,22.0441,64500.0
2010-09-13 10:20:00,30.85,30.85,30.79,30.82,51500.0,22.0513,22.0513,22.0084,22.0298,51500.0
2010-09-13 10:30:00,30.83,30.93,30.82,30.89,56700.0,22.037,22.1085,22.0298,22.0799,56700.0
2010-09-13 10:40:00,30.88,30.88,30.82,30.84,35300.0,22.0727,22.0727,22.0298,22.0441,35300.0
2010-09-13 10:50:00,30.83,30.83,30.78,30.8,37900.0,22.037,22.037,22.0013,22.0155,37900.0
2010-09-13 11:00:00,30.8,30.85,30.78,30.8,41200.0,22.0155,22.0513,22.0013,22.0155,41200.0
2010-09-13 11:10:00,30.8,30.82,30.78,30.78,47100.0,22.0155,22.0298,22.0013,22.0013,47100.0
2010-09-13 11:20:00,30.78,30.82,30.78,30.82,42700.0,22.0013,22.0298,22.0013,22.0298,42700.0
2010-09-13 11:30:00,30.81,30.82,30.75,30.76,59300.0,22.0227,22.0298,21.9798,21.987,59300.0
2010-09-13 11:40:00,30.77,30.77,30.72,30.72,28200.0,21.9941,21.9941,21.9584,21.9584,28200.0
2010-09-13 11:50:00,30.73,30.75,30.71,30.75,20500.0,21.9655,21.9798,21.9512,21.9798,20500.0
2010-09-13 12:00:00,30.74,30.75,30.68,30.68,28100.0,21.9727,21.9798,21.9298,21.9298,28100.0
2010-09-13 12:10:00,30.68,30.69,30.63,30.65,18000.0,21.9298,21.9369,21.894,21.9083,18000.0
2010-09-13 12:20:00,30.65,30.65,30.57,30.65,34100.0,21.9083,21.9083,21.8511,21.9083,34100.0
2010-09-13 12:30:00,30.65,30.71,30.64,30.68,50500.0,21.9083,21.9512,21.9012,21.9298,50500.0
2010-09-13 12:40:00,30.68,30.68,30.65,30.65,24700.0,21.9298,21.9298,21.9083,21.9083,24700.0
2010-09-13 12:50:00,30.66,30.67,30.62,30.63,13500.0,21.9155,21.9226,21.8869,21.894,13500.0
2010-09-13 13:00:00,30.63,30.65,30.59,30.65,25600.0,21.894,21.9083,21.8654,21.9083,25600.0
2010-09-13 13:10:00,30.66,30.68,30.65,30.67,9000.0,21.9155,21.9298,21.9083,21.9226,9000.0
2010-09-13 13:20:00,30.67,30.74,30.67,30.7,31800.0,21.9226,21.9727,21.9226,21.9441,31800.0
2010-09-13 13:30:00,30.7,30.7,30.67,30.68,15100.0,21.9441,21.9441,21.9226,21.9298,15100.0
2010-09-13 13:40:00,30.68,30.69,30.66,30.69,13000.0,21.9298,21.9369,21.9155,21.9369,13000.0
2010-09-13 13:50:00,30.69,30.71,30.68,30.7,14500.0,21.9369,21.9512,21.9298,21.9441,14500.0
2010-09-13 14:00:00,30.69,30.69,30.65,30.65,28400.0,21.9369,21.9369,21.9083,21.9083,28400.0
2010-09-13 14:10:00,30.65,30.66,30.63,30.66,11500.0,21.9083,21.9155,21.894,21.9155,11500.0
2010-09-13 14:20:00,30.65,30.74,30.63,30.74,37300.0,21.9083,21.9727,21.894,21.9727,37300.0
2010-09-13 14:30:00,30.73,30.76,30.73,30.74,33400.0,21.9655,21.987,21.9655,21.9727,33400.0
2010-09-13 14:40:00,30.74,30.76,30.74,30.75,20300.0,21.9727,21.987,21.9727,21.9798,20300.0
2010-09-13 14:50:00,30.74,30.75,30.7,30.73,16400.0,21.9727,21.9798,21.9441,21.9655,16400.0
2010-09-13 15:00:00,30.72,30.76,30.72,30.74,37100.0,21.9584,21.987,21.9584,21.9727,37100.0
2010-09-13 15:10:00,30.74,30.8,30.74,30.79,27500.0,21.9727,22.0155,21.9727,22.0084,27500.0
2010-09-13 15:20:00,30.8,30.8,30.76,30.77,45300.0,22.0155,22.0155,21.987,21.9941,45300.0
2010-09-13 15:30:00,30.78,30.83,30.76,30.83,45800.0,22.0013,22.037,21.987,22.037,45800.0
2010-09-13 15:40:00,30.82,30.84,30.73,30.74,138900.0,22.0298,22.0441,21.9655,21.9727,138900.0
2010-09-13 15:50:00,30.74,30.78,30.7,30.71,209100.0,21.9727,22.0013,21.9441,21.9512,209100.0
2010-09-14 09:30:00,30.78,30.79,30.55,30.6,48100.0,22.0013,22.0084,21.8369,21.8726,48100.0
2010-09-14 09:40:00,30.61,30.62,30.51,30.57,51200.0,21.8797,21.8869,21.8083,21.8511,51200.0
2010-09-14 09:50:00,30.57,30.69,30.57,30.69,42500.0,21.8511,21.9369,21.8511,21.9369,42500.0
2010-09-14 10:00:00,30.68,30.77,30.6,30.74,92700.0,21.9298,21.9941,21.8726,21.9727,92700.0
2010-09-14 10:10:00,30.74,30.76,30.71,30.74,61300.0,21.9727,21.987,21.9512,21.9727,61300.0
2010-09-14 10:20:00,30.74,30.78,30.74,30.75,64000.0,21.9727,22.0013,21.9727,21.9798,64000.0
2010-09-14 10:30:00,30.75,30.78,30.75,30.77,25200.0,21.9798,22.0013,21.9798,21.9941,25200.0
2010-09-14 10:40:00,30.77,30.85,30.76,30.84,36300.0,21.9941,22.0513,21.987,22.0441,36300.0
2010-09-14 10:50:00,30.83,30.96,30.82,30.96,70800.0,22.037,22.1299,22.0298,22.1299,70800.0
2010-09-14 11:00:00,30.95,30.97,30.87,30.87,58400.0,22.1228,22.1371,22.0656,22.0656,58400.0
2010-09-14 11:10:00,30.87,30.92,30.82,30.88,79400.0,22.0656,22.1013,22.0298,22.0727,79400.0
2010-09-14 11:20:00,30.88,30.89,30.84,30.85,26800.0,22.0727,22.0799,22.0441,22.0513,26800.0
2010-09-14 11:30:00,30.86,30.89,30.8,30.8,39000.0,22.0584,22.0799,22.0155,22.0155,39000.0
2010-09-14 11:40:00,30.81,30.85,30.79,30.85,61900.0,22.0227,22.0513,22.0084,22.0513,61900.0
2010-09-14 11:50:00,30.85,30.86,30.79,30.84,46200.0,22.0513,22.0584,22.0084,22.0441,46200.0
2010-09-14 12:00:00,30.84,30.88,30.84,30.86,39100.0,22.0441,22.0727,22.0441,22.0584,39100.0
2010-09-14 12:10:00,30.86,30.87,30.84,30.86,63100.0,22.0584,22.0656,22.0441,22.0584,63100.0
2010-09-14 12:20:00,30.86,30.94,30.86,30.94,31800.0,22.0584,22.1156,22.0584,22.1156,31800.0
2010-09-14 12:30:00,30.93,30.97,30.92,30.96,60600.0,22.1085,22.1371,22.1013,22.1299,60600.0
2010-09-14 12:40:00,30.96,30.98,30.96,30.97,44900.0,22.1299,22.1442,22.1299,22.1371,44900.0
2010-09-14 12:50:00,30.97,30.98,30.94,30.96,46500.0,22.1371,22.1442,22.1156,22.1299,46500.0
2010-09-14 13:00:00,30.95,30.99,30.94,30.99,47800.0,22.1228,22.1514,22.1156,22.1514,47800.0
2010-09-14 13:10:00,30.98,31.01,30.97,31.01,58200.0,22.1442,22.1657,22.1371,22.1657,58200.0
2010-09-14 13:20:00,31.0,31.02,31.0,31.02,57500.0,22.1585,22.1728,22.1585,22.1728,57500.0
2010-09-14 13:30:00,31.02,31.08,31.01,31.06,63500.0,22.1728,22.2157,22.1657,22.2014,63500.0
2010-09-14 13:40:00,31.07,31.07,30.99,31.01,39500.0,22.2085,22.2085,22.1514,22.1657,39500.0
2010-09-14 13:50:00,31.01,31.07,31.01,31.06,51800.0,22.1657,22.2085,22.1657,22.2014,51800.0
2010-09-14 14:00:00,31.06,31.07,31.04,31.06,56400.0,22.2014,22.2085,22.1871,22.2014,56400.0
2010-09-14 14:10:00,31.06,31.06,31.0,31.0,44000.0,22.2014,22.2014,22.1585,22.1585,44000.0
2010-09-14 14:20:00,31.0,31.01,30.94,30.94,60500.0,22.1585,22.1657,22.1156,22.1156,60500.0
2010-09-14 14:30:00,30.94,30.95,30.89,30.91,100300.0,22.1156,22.1228,22.0799,22.0942,100300.0
2010-09-14 14:40:00,30.91,30.95,30.91,30.94,18200.0,22.0942,22.1228,22.0942,22.1156,18200.0
2010-09-14 14:50:00,30.95,30.99,30.85,30.85,124100.0,22.1228,22.1514,22.0513,22.0513,124100.0
2010-09-14 15:00:00,30.84,30.89,30.83,30.89,71900.0,22.0441,22.0799,22.037,22.0799,71900.0
2010-09-14 15:10:00,30.89,30.9,30.87,30.88,21700.0,22.0799,22.087,22.0656,22.0727,21700.0
2010-09-14 15:20:00,30.88,30.92,30.88,30.91,35400.0,22.0727,22.1013,22.0727,22.0942,35400.0
2010-09-14 15:30:00,30.91,30.95,30.91,30.94,52700.0,22.0942,22.1228,22.0942,22.1156,52700.0
2010-09-14 15:40:00,30.95,30.95,30.83,30.85,276200.0,22.1228,22.1228,22.037,22.0513,276200.0
2010-09-14 15:50:00,30.86,30.86,30.78,30.78,230800.0,22.0584,22.0584,22.0013,22.0013,230800.0
2010-09-15 09:30:00,30.58,30.75,30.43,30.43,87100.0,21.8583,21.9798,21.7511,21.7511,87100.0
2010-09-15 09:40:00,30.43,30.55,30.41,30.5,150100.0,21.7511,21.8369,21.7368,21.8011,150100.0
2010-09-15 09:50:00,30.49,30.61,30.45,30.61,67900.0,21.794,21.8797,21.7654,21.8797,67900.0
2010-09-15 10:00:00,30.62,30.66,30.59,30.63,47100.0,21.8869,21.9155,21.8654,21.894,47100.0
2010-09-15 10:10:00,30.64,30.74,30.63,30.71,45500.0,21.9012,21.9727,21.894,21.9512,45500.0
2010-09-15 10:20:00,30.7,30.73,30.66,30.67,48800.0,21.9441,21.9655,21.9155,21.9226,48800.0
2010-09-15 10:30:00,30.67,30.7,30.66,30.69,41200.0,21.9226,21.9441,21.9155,21.9369,41200.0
2010-09-15 10:40:00,30.69,30.82,30.67,30.82,87300.0,21.9369,22.0298,21.9226,22.0298,87300.0
2010-09-15 10:50:00,30.82,30.82,30.77,30.8,47800.0,22.0298,22.0298,21.9941,22.0155,47800.0
2010-09-15 11:00:00,30.8,30.82,30.71,30.73,44400.0,22.0155,22.0298,21.9512,21.9655,44400.0
2010-09-15 11:10:00,30.73,30.74,30.71,30.74,24700.0,21.9655,21.9727,21.9512,21.9727,24700.0
2010-09-15 11:20:00,30.73,30.76,30.73,30.74,28400.0,21.9655,21.987,21.9655,21.9727,28400.0
2010-09-15 11:30:00,30.74,30.75,30.65,30.66,132700.0,21.9727,21.9798,21.9083,21.9155,132700.0
2010-09-15 11:40:00,30.66,30.66,30.64,30.65,54900.0,21.9155,21.9155,21.9012,21.9083,54900.0
2010-09-15 11:50:00,30.65,30.7,30.64,30.69,34000.0,21.9083,21.9441,21.9012,21.9369,34000.0
2010-09-15 12:00:00,30.69,30.76,30.69,30.75,61500.0,21.9369,21.987,21.9369,21.9798,61500.0
2010-09-15 12:10:00,30.75,30.77,30.73,30.73,38400.0,21.9798,21.9941,21.9655,21.9655,38400.0
2010-09-15 12:20:00,30.73,30.78,30.73,30.77,25500.0,21.9655,22.0013,21.9655,21.9941,25500.0
2010-09-15 12:30:00,30.76,30.78,30.76,30.78,20800.0,21.987,22.0013,21.987,22.0013,20800.0
2010-09-15 12:40:00,30.77,30.79,30.73,30.74,25100.0,21.9941,22.0084,21.9655,21.9727,25100.0
2010-09-15 12:50:00,30.73,30.76,30.73,30.76,25200.0,21.9655,21.987,21.9655,21.987,25200.0
2010-09-15 13:00:00,30.76,30.8,30.75,30.8,36700.0,21.987,22.0155,21.9798,22.0155,36700.0
2010-09-15 13:10:00,30.8,30.8,30.79,30.8,16600.0,22.0155,22.0155,22.0084,22.0155,16600.0
2010-09-15 13:20:00,30.8,30.8,30.74,30.74,26000.0,22.0155,22.0155,21.9727,21.9727,26000.0
2010-09-15 13:30:00,30.74,30.75,30.74,30.75,12900.0,21.9727,21.9798,21.9727,21.9798,12900.0
2010-09-15 13:40:00,30.75,30.76,30.73,30.74,34000.0,21.9798,21.987,21.9655,21.9727,34000.0
2010-09-15 13:50:00,30.73,30.75,30.73,30.75,18000.0,21.9655,21.9798,21.9655,21.9798,18000.0
2010-09-15 14:00:00,30.75,30.76,30.73,30.73,16700.0,21.9798,21.987,21.9655,21.9655,16700.0
2010-09-15 14:10:00,30.74,30.74,30.67,30.68,16200.0,21.9727,21.9727,21.9226,21.9298,16200.0
2010-09-15 14:20:00,30.68,30.68,30.62,30.64,81100.0,21.9298,21.9298,21.8869,21.9012,81100.0
2010-09-15 14:30:00,30.64,30.65,30.6,30.6,58200.0,21.9012,21.9083,21.8726,21.8726,58200.0
2010-09-15 14:40:00,30.61,30.62,30.6,30.61,30600.0,21.8797,21.8869,21.8726,21.8797,30600.0
2010-09-15 14:50:00,30.61,30.64,30.58,30.64,61500.0,21.8797,21.9012,21.8583,21.9012,61500.0
2010-09-15 15:00:00,30.64,30.66,30.63,30.66,32600.0,21.9012,21.9155,21.894,21.9155,32600.0
2010-09-15 15:10:00,30.66,30.68,30.65,30.67,26900.0,21.9155,21.9298,21.9083,21.9226,26900.0
2010-09-15 15:20:00,30.68,30.8,30.67,30.78,79900.0,21.9298,22.0155,21.9226,22.0013,79900.0
2010-09-15 15:30:00,30.79,30.81,30.77,30.81,119600.0,22.0084,22.0227,21.9941,22.0227,119600.0
2010-09-15 15:40:00,30.8,30.82,30.76,30.78,152400.0,22.0155,22.0298,21.987,22.0013,152400.0
2010-09-15 15:50:00,30.78,30.85,30.77,30.83,315800.0,22.0013,22.0513,21.9941,22.037,315800.0
2010-09-16 09:30:00,30.81,30.85,30.68,30.81,55400.0,22.0227,22.0513,21.9298,22.0227,55400.0
2010-09-16 09:40:00,30.82,30.82,30.7,30.74,29100.0,22.0298,22.0298,21.9441,21.9727,29100.0
2010-09-16 09:50:00,30.75,30.83,30.74,30.81,20600.0,21.9798,22.037,21.9727,22.0227,20600.0
2010-09-16 10:00:00,30.81,30.9,30.7,30.86,92300.0,22.0227,22.087,21.9441,22.0584,92300.0
2010-09-16 10:10:00,30.86,30.97,30.85,30.91,108200.0,22.0584,22.1371,22.0513,22.0942,108200.0
2010-09-16 10:20:00,30.91,30.97,30.91,30.97,76400.0,22.0942,22.1371,22.0942,22.1371,76400.0
2010-09-16 10:30:00,30.97,30.99,30.94,30.94,59900.0,22.1371,22.1514,22.1156,22.1156,59900.0
2010-09-16 10:40:00,30.94,31.0,30.94,30.98,53500.0,22.1156,22.1585,22.1156,22.1442,53500.0
2010-09-16 10:50:00,30.98,30.98,30.96,30.97,13200.0,22.1442,22.1442,22.1299,22.1371,13200.0
2010-09-16 11:00:00,30.96,30.99,30.94,30.95,40900.0,22.1299,22.1514,22.1156,22.1228,40900.0
2010-09-16 11:10:00,30.96,30.96,30.9,30.91,22000.0,22.1299,22.1299,22.087,22.0942,22000.0
2010-09-16 11:20:00,30.91,30.92,30.9,30.92,41600.0,22.0942,22.1013,22.087,22.1013,41600.0
2010-09-16 11:30:00,30.91,30.94,30.9,30.94,37800.0,22.0942,22.1156,22.087,22.1156,37800.0
2010-09-16 11:40:00,30.94,30.94,30.91,30.93,65500.0,22.1156,22.1156,22.0942,22.1085,65500.0
2010-09-16 11:50:00,30.93,30.93,30.92,30.93,35100.0,22.1085,22.1085,22.1013,22.1085,35100.0
2010-09-16 12:00:00,30.92,30.95,30.92,30.95,28600.0,22.1013,22.1228,22.1013,22.1228,28600.0
2010-09-16 12:10:00,30.94,30.95,30.92,30.95,30800.0,22.1156,22.1228,22.1013,22.1228,30800.0
2010-09-16 12:20:00,30.95,30.95,30.93,30.95,27700.0,22.1228,22.1228,22.1085,22.1228,27700.0
2010-09-16 12:30:00,30.94,30.96,30.93,30.96,27300.0,22.1156,22.1299,22.1085,22.1299,27300.0
2010-09-16 12:40:00,30.95,31.0,30.95,30.99,36700.0,22.1228,22.1585,22.1228,22.1514,36700.0
2010-09-16 12:50:00,30.98,31.0,30.98,31.0,22400.0,22.1442,22.1585,22.1442,22.1585,22400.0
2010-09-16 13:00:00,30.99,31.0,30.98,30.99,18800.0,22.1514,22.1585,22.1442,22.1514,18800.0
2010-09-16 13:10:00,30.98,30.99,30.94,30.94,125200.0,22.1442,22.1514,22.1156,22.1156,125200.0
2010-09-16 13:20:00,30.95,30.95,30.92,30.95,36100.0,22.1228,22.1228,22.1013,22.1228,36100.0
2010-09-16 13:30:00,30.94,30.95,30.85,30.85,52500.0,22.1156,22.1228,22.0513,22.0513,52500.0
2010-09-16 13:40:00,30.86,30.86,30.79,30.81,47600.0,22.0584,22.0584,22.0084,22.0227,47600.0
2010-09-16 13:50:00,30.81,30.82,30.8,30.82,26900.0,22.0227,22.0298,22.0155,22.0298,26900.0
2010-09-16 14:00:00,30.82,30.88,30.82,30.87,36400.0,22.0298,22.0727,22.0298,22.0656,36400.0
2010-09-16 14:10:00,30.87,30.91,30.87,30.89,24100.0,22.0656,22.0942,22.0656,22.0799,24100.0
2010-09-16 14:20:00,30.89,30.92,30.88,30.92,28900.0,22.0799,22.1013,22.0727,22.1013,28900.0
2010-09-16 14:30:00,30.92,30.92,30.91,30.92,22500.0,22.1013,22.1013,22.0942,22.1013,22500.0
2010-09-16 14:40:00,30.92,30.92,30.9,30.91,25600.0,22.1013,22.1013,22.087,22.0942,25600.0
2010-09-16 14:50:00,30.91,30.97,30.91,30.93,92800.0,22.0942,22.1371,22.0942,22.1085,92800.0
2010-09-16 15:00:00,30.94,30.94,30.92,30.92,25800.0,22.1156,22.1156,22.1013,22.1013,25800.0
2010-09-16 15:10:00,30.93,30.94,30.92,30.94,42800.0,22.1085,22.1156,22.1013,22.1156,42800.0
2010-09-16 15:20:00,30.94,30.94,30.9,30.92,61900.0,22.1156,22.1156,22.087,22.1013,61900.0
2010-09-16 15:30:00,30.92,30.95,30.89,30.89,67700.0,22.1013,22.1228,22.0799,22.0799,67700.0
2010-09-16 15:40:00,30.9,30.92,30.89,30.91,120200.0,22.087,22.1013,22.0799,22.0942,120200.0
2010-09-16 15:50:00,30.9,30.94,30.9,30.94,189600.0,22.087,22.1156,22.087,22.1156,189600.0
2010-09-17 09:30:00,30.98,31.29,30.96,31.26,442300.0,22.1442,22.3658,22.1299,22.3444,442300.0
2010-09-17 09:40:00,31.23,31.26,31.14,31.21,45100.0,22.3229,22.3444,22.2586,22.3086,45100.0
2010-09-17 09:50:00,31.21,31.22,31.04,31.11,50200.0,22.3086,22.3158,22.1871,22.2371,50200.0
2010-09-17 10:00:00,31.11,31.18,31.11,31.12,95900.0,22.2371,22.2872,22.2371,22.2443,95900.0
2010-09-17 10:10:00,31.12,31.17,31.08,31.16,61200.0,22.2443,22.28,22.2157,22.2729,61200.0
2010-09-17 10:20:00,31.16,31.21,31.15,31.19,41000.0,22.2729,22.3086,22.2657,22.2943,41000.0
2010-09-17 10:30:00,31.19,31.27,31.16,31.25,60600.0,22.2943,22.3515,22.2729,22.3372,60600.0
2010-09-17 10:40:00,31.25,31.35,31.24,31.34,64400.0,22.3372,22.4087,22.3301,22.4015,64400.0
2010-09-17 10:50:00,31.35,31.36,31.33,31.36,36500.0,22.4087,22.4158,22.3944,22.4158,36500.0
2010-09-17 11:00:00,31.35,31.42,31.35,31.41,61800.0,22.4087,22.4587,22.4087,22.4516,61800.0
2010-09-17 11:10:00,31.42,31.42,31.39,31.4,34100.0,22.4587,22.4587,22.4373,22.4444,34100.0
2010-09-17 11:20:00,31.39,31.4,31.32,31.32,35300.0,22.4373,22.4444,22.3872,22.3872,35300.0
2010-09-17 11:30:00,31.32,31.34,31.31,31.34,61000.0,22.3872,22.4015,22.3801,22.4015,61000.0
2010-09-17 11:40:00,31.33,31.39,31.33,31.39,55200.0,22.3944,22.4373,22.3944,22.4373,55200.0
2010-09-17 11:50:00,31.39,31.43,31.38,31.39,52000.0,22.4373,22.4659,22.4301,22.4373,52000.0
2010-09-17 12:00:00,31.39,31.39,31.38,31.39,14200.0,22.4373,22.4373,22.4301,22.4373,14200.0
2010-09-17 12:10:00,31.38,31.39,31.36,31.38,26400.0,22.4301,22.4373,22.4158,22.4301,26400.0
2010-09-17 12:20:00,31.38,31.39,31.36,31.38,33500.0,22.4301,22.4373,22.4158,22.4301,33500.0
2010-09-17 12:30:00,31.38,31.42,31.38,31.41,54300.0,22.4301,22.4587,22.4301,22.4516,54300.0
2010-09-17 12:40:00,31.41,31.41,31.4,31.41,35300.0,22.4516,22.4516,22.4444,22.4516,35300.0
2010-09-17 12:50:00,31.4,31.41,31.39,31.4,86800.0,22.4444,22.4516,22.4373,22.4444,86800.0
2010-09-17 13:00:00,31.4,31.43,31.4,31.4,31200.0,22.4444,22.4659,22.4444,22.4444,31200.0
2010-09-17 13:10:00,31.41,31.41,31.4,31.4,23300.0,22.4516,22.4516,22.4444,22.4444,23300.0
2010-09-17 13:20:00,31.4,31.41,31.38,31.38,18700.0,22.4444,22.4516,22.4301,22.4301,18700.0
2010-09-17 13:30:00,31.38,31.4,31.36,31.36,90200.0,22.4301,22.4444,22.4158,22.4158,90200.0
2010-09-17 13:40:00,31.36,31.36,31.31,31.34,29000.0,22.4158,22.4158,22.3801,22.4015,29000.0
2010-09-17 13:50:00,31.34,31.35,31.3,31.3,23500.0,22.4015,22.4087,22.3729,22.3729,23500.0
2010-09-17 14:00:00,31.31,31.33,31.29,31.31,31300.0,22.3801,22.3944,22.3658,22.3801,31300.0
2010-09-17 14:10:00,31.31,31.32,31.3,31.31,30400.0,22.3801,22.3872,22.3729,22.3801,30400.0
2010-09-17 14:20:00,31.31,31.36,31.3,31.34,122100.0,22.3801,22.4158,22.3729,22.4015,122100.0
2010-09-17 14:30:00,31.35,31.36,31.34,31.35,47400.0,22.4087,22.4158,22.4015,22.4087,47400.0
2010-09-17 14:40:00,31.35,31.36,31.34,31.35,26500.0,22.4087,22.4158,22.4015,22.4087,26500.0
2010-09-17 14:50:00,31.35,31.36,31.31,31.32,74100.0,22.4087,22.4158,22.3801,22.3872,74100.0
2010-09-17 15:00:00,31.32,31.32,31.31,31.31,20900.0,22.3872,22.3872,22.3801,22.3801,20900.0
2010-09-17 15:10:00,31.31,31.32,31.25,31.26,97100.0,22.3801,22.3872,22.3372,22.3444,97100.0
2010-09-17 15:20:00,31.25,31.26,31.17,31.17,66700.0,22.3372,22.3444,22.28,22.28,66700.0
2010-09-17 15:30:00,31.18,31.22,31.15,31.15,148400.0,22.2872,22.3158,22.2657,22.2657,148400.0
2010-09-17 15:40:00,31.15,31.22,31.14,31.17,325000.0,22.2657,22.3158,22.2586,22.28,325000.0
2010-09-17 15:50:00,31.18,31.22,31.16,31.2,590000.0,22.2872,22.3158,22.2729,22.3015,590000.0
2010-09-20 09:30:00,31.35,31.35,31.11,31.12,53400.0,22.4087,22.4087,22.2371,22.2443,53400.0
2010-09-20 09:40:00,31.14,31.17,31.03,31.05,115900.0,22.2586,22.28,22.18,22.1942,115900.0
2010-09-20 09:50:00,31.05,31.19,31.05,31.19,27700.0,22.1942,22.2943,22.1942,22.2943,27700.0
2010-09-20 10:00:00,31.17,31.34,31.11,31.33,71100.0,22.28,22.4015,22.2371,22.3944,71100.0
2010-09-20 10:10:00,31.33,31.4,31.33,31.4,33000.0,22.3944,22.4444,22.3944,22.4444,33000.0
2010-09-20 10:20:00,31.4,31.44,31.39,31.39,38300.0,22.4444,22.473,22.4373,22.4373,38300.0
2010-09-20 10:30:00,31.38,31.4,31.29,31.31,87600.0,22.4301,22.4444,22.3658,22.3801,87600.0
2010-09-20 10:40:00,31.31,31.41,31.3,31.4,59900.0,22.3801,22.4516,22.3729,22.4444,59900.0
2010-09-20 10:50:00,31.4,31.49,31.4,31.48,62400.0,22.4444,22.5088,22.4444,22.5016,62400.0
2010-09-20 11:00:00,31.47,31.52,31.45,31.51,62800.0,22.4945,22.5302,22.4802,22.5231,62800.0
2010-09-20 11:10:00,31.52,31.54,31.48,31.51,57600.0,22.5302,22.5445,22.5016,22.5231,57600.0
2010-09-20 11:20:00,31.51,31.55,31.5,31.55,30700.0,22.5231,22.5516,22.5159,22.5516,30700.0
2010-09-20 11:30:00,31.54,31.57,31.44,31.44,61100.0,22.5445,22.5659,22.473,22.473,61100.0
2010-09-20 11:40:00,31.44,31.45,31.39,31.4,80000.0,22.473,22.4802,22.4373,22.4444,80000.0
2010-09-20 11:50:00,31.39,31.42,31.39,31.42,62000.0,22.4373,22.4587,22.4373,22.4587,62000.0
2010-09-20 12:00:00,31.42,31.43,31.41,31.41,25400.0,22.4587,22.4659,22.4516,22.4516,25400.0
2010-09-20 12:10:00,31.42,31.45,31.4,31.4,22700.0,22.4587,22.4802,22.4444,22.4444,22700.0
2010-09-20 12:20:00,31.4,31.42,31.39,31.39,16200.0,22.4444,22.4587,22.4373,22.4373,16200.0
2010-09-20 12:30:00,31.39,31.46,31.39,31.45,17200.0,22.4373,22.4873,22.4373,22.4802,17200.0
2010-09-20 12:40:00,31.46,31.48,31.43,31.47,23500.0,22.4873,22.5016,22.4659,22.4945,23500.0
2010-09-20 12:50:00,31.47,31.51,31.46,31.46,26000.0,22.4945,22.5231,22.4873,22.4873,26000.0
2010-09-20 13:00:00,31.46,31.47,31.45,31.45,11400.0,22.4873,22.4945,22.4802,22.4802,11400.0
2010-09-20 13:10:00,31.45,31.48,31.45,31.47,37500.0,22.4802,22.5016,22.4802,22.4945,37500.0
2010-09-20 13:20:00,31.47,31.49,31.47,31.48,14300.0,22.4945,22.5088,22.4945,22.5016,14300.0
2010-09-20 13:30:00,31.48,31.5,31.43,31.5,27500.0,22.5016,22.5159,22.4659,22.5159,27500.0
2010-09-20 13:40:00,31.5,31.51,31.46,31.47,39200.0,22.5159,22.5231,22.4873,22.4945,39200.0
2010-09-20 13:50:00,31.46,31.51,31.46,31.5,53600.0,22.4873,22.5231,22.4873,22.5159,53600.0
2010-09-20 14:00:00,31.5,31.5,31.48,31.48,13100.0,22.5159,22.5159,22.5016,22.5016,13100.0
2010-09-20 14:10:00,31.48,31.49,31.47,31.49,17500.0,22.5016,22.5088,22.4945,22.5088,17500.0
2010-09-20 14:20:00,31.48,31.51,31.48,31.5,58500.0,22.5016,22.5231,22.5016,22.5159,58500.0
2010-09-20 14:30:00,31.5,31.54,31.49,31.54,31500.0,22.5159,22.5445,22.5088,22.5445,31500.0
2010-09-20 14:40:00,31.53,31.55,31.5,31.5,33200.0,22.5373,22.5516,22.5159,22.5159,33200.0
2010-09-20 14:50:00,31.5,31.55,31.5,31.54,32800.0,22.5159,22.5516,22.5159,22.5445,32800.0
2010-09-20 15:00:00,31.54,31.54,31.51,31.52,41700.0,22.5445,22.5445,22.5231,22.5302,41700.0
2010-09-20 15:10:00,31.52,31.62,31.51,31.61,109100.0,22.5302,22.6017,22.5231,22.5945,109100.0
2010-09-20 15:20:00,31.62,31.64,31.61,31.63,61800.0,22.6017,22.616,22.5945,22.6088,61800.0
2010-09-20 15:30:00,31.63,31.64,31.59,31.64,93200.0,22.6088,22.616,22.5802,22.616,93200.0
2010-09-20 15:40:00,31.64,31.65,31.62,31.65,62500.0,22.616,22.6231,22.6017,22.6231,62500.0
2010-09-20 15:50:00,31.64,31.67,31.57,31.57,214500.0,22.616,22.6374,22.5659,22.5659,214500.0
2010-09-21 09:30:00,31.54,31.7,31.5,31.59,109700.0,22.5445,22.6589,22.5159,22.5802,109700.0
2010-09-21 09:40:00,31.59,31.72,31.58,31.68,76900.0,22.5802,22.6732,22.5731,22.6446,76900.0
2010-09-21 09:50:00,31.69,31.72,31.64,31.69,104400.0,22.6517,22.6732,22.616,22.6517,104400.0
2010-09-21 10:00:00,31.69,31.73,31.64,31.64,84700.0,22.6517,22.6803,22.616,22.616,84700.0
2010-09-21 10:10:00,31.64,31.7,31.64,31.69,185700.0,22.616,22.6589,22.616,22.6517,185700.0
2010-09-21 10:20:00,31.7,31.71,31.65,31.69,78600.0,22.6589,22.666,22.6231,22.6517,78600.0
2010-09-21 10:30:00,31.7,31.74,31.69,31.73,59600.0,22.6589,22.6875,22.6517,22.6803,59600.0
2010-09-21 10:40:00,31.73,31.74,31.68,31.7,103100.0,22.6803,22.6875,22.6446,22.6589,103100.0
2010-09-21 10:50:00,31.7,31.71,31.61,31.62,63400.0,22.6589,22.666,22.5945,22.6017,63400.0
2010-09-21 11:00:00,31.62,31.64,31.59,31.63,96900.0,22.6017,22.616,22.5802,22.6088,96900.0
2010-09-21 11:10:00,31.63,31.67,31.63,31.65,12400.0,22.6088,22.6374,22.6088,22.6231,12400.0
2010-09-21 11:20:00,31.65,31.66,31.6,31.6,45700.0,22.6231,22.6303,22.5874,22.5874,45700.0
2010-09-21 11:30:00,31.6,31.65,31.59,31.62,42000.0,22.5874,22.6231,22.5802,22.6017,42000.0
2010-09-21 11:40:00,31.62,31.63,31.59,31.61,24900.0,22.6017,22.6088,22.5802,22.5945,24900.0
2010-09-21 11:50:00,31.6,31.63,31.59,31.62,36400.0,22.5874,22.6088,22.5802,22.6017,36400.0
2010-09-21 12:00:00,31.61,31.67,31.61,31.65,20900.0,22.5945,22.6374,22.5945,22.6231,20900.0
2010-09-21 12:10:00,31.65,31.65,31.62,31.64,10800.0,22.6231,22.6231,22.6017,22.616,10800.0
2010-09-21 12:20:00,31.64,31.64,31.61,31.62,16600.0,22.616,22.616,22.5945,22.6017,16600.0
2010-09-21 12:30:00,31.61,31.66,31.59,31.65,33100.0,22.5945,22.6303,22.5802,22.6231,33100.0
2010-09-21 12:40:00,31.66,31.66,31.63,31.65,22600.0,22.6303,22.6303,22.6088,22.6231,22600.0
2010-09-21 12:50:00,31.65,31.65,31.64,31.65,21700.0,22.6231,22.6231,22.616,22.6231,21700.0
2010-09-21 13:00:00,31.64,31.67,31.62,31.63,26500.0,22.616,22.6374,22.6017,22.6088,26500.0
2010-09-21 13:10:00,31.63,31.64,31.62,31.62,25500.0,22.6088,22.616,22.6017,22.6017,25500.0
2010-09-21 13:20:00,31.62,31.65,31.61,31.65,27300.0,22.6017,22.6231,22.5945,22.6231,27300.0
2010-09-21 13:30:00,31.65,31.65,31.61,31.64,33900.0,22.6231,22.6231,22.5945,22.616,33900.0
2010-09-21 13:40:00,31.64,31.64,31.61,31.61,13800.0,22.616,22.616,22.5945,22.5945,13800.0
2010-09-21 13:50:00,31.61,31.64,31.59,31.63,37700.0,22.5945,22.616,22.5802,22.6088,37700.0
2010-09-21 14:00:00,31.62,31.64,31.59,31.6,32300.0,22.6017,22.616,22.5802,22.5874,32300.0
2010-09-21 14:10:00,31.6,31.72,31.44,31.68,111200.0,22.5874,22.6732,22.473,22.6446,111200.0
2010-09-21 14:20:00,31.67,31.75,31.62,31.72,80100.0,22.6374,22.6946,22.6017,22.6732,80100.0
2010-09-21 14:30:00,31.72,31.87,31.68,31.85,90900.0,22.6732,22.7804,22.6446,22.7661,90900.0
2010-09-21 14:40:00,31.87,31.88,31.79,31.82,54500.0,22.7804,22.7875,22.7232,22.7446,54500.0
2010-09-21 14:50:00,31.82,31.82,31.71,31.77,76000.0,22.7446,22.7446,22.666,22.7089,76000.0
2010-09-21 15:00:00,31.76,31.77,31.68,31.72,68600.0,22.7017,22.7089,22.6446,22.6732,68600.0
2010-09-21 15:10:00,31.72,31.73,31.65,31.73,52100.0,22.6732,22.6803,22.6231,22.6803,52100.0
2010-09-21 15:20:00,31.74,31.74,31.65,31.7,58700.0,22.6875,22.6875,22.6231,22.6589,58700.0
2010-09-21 15:30:00,31.7,31.7,31.54,31.6,185300.0,22.6589,22.6589,22.5445,22.5874,185300.0
2010-09-21 15:40:00,31.6,31.65,31.57,31.59,92500.0,22.5874,22.6231,22.5659,22.5802,92500.0
2010-09-21 15:50:00,31.59,31.66,31.59,31.65,150800.0,22.5802,22.6303,22.5802,22.6231,150800.0
2010-09-22 09:30:00,31.54,31.85,31.54,31.74,44800.0,22.5445,22.7661,22.5445,22.6875,44800.0
2010-09-22 09:40:00,31.75,31.84,31.75,31.83,44100.0,22.6946,22.7589,22.6946,22.7518,44100.0
2010-09-22 09:50:00,31.83,31.84,31.77,31.8,65700.0,22.7518,22.7589,22.7089,22.7303,65700.0
2010-09-22 10:00:00,31.78,31.78,31.64,31.73,57500.0,22.716,22.716,22.616,22.6803,57500.0
2010-09-22 10:10:00,31.73,31.77,31.71,31.72,67200.0,22.6803,22.7089,22.666,22.6732,67200.0
2010-09-22 10:20:00,31.72,31.72,31.62,31.64,66000.0,22.6732,22.6732,22.6017,22.616,66000.0
2010-09-22 10:30:00,31.63,31.64,31.55,31.6,66100.0,22.6088,22.616,22.5516,22.5874,66100.0
2010-09-22 10:40:00,31.6,31.69,31.57,31.67,30800.0,22.5874,22.6517,22.5659,22.6374,30800.0
2010-09-22 10:50:00,31.66,31.75,31.64,31.74,49900.0,22.6303,22.6946,22.616,22.6875,49900.0
2010-09-22 11:00:00,31.74,31.77,31.61,31.63,26600.0,22.6875,22.7089,22.5945,22.6088,26600.0
2010-09-22 11:10:00,31.64,31.69,31.59,31.62,37900.0,22.616,22.6517,22.5802,22.6017,37900.0
2010-09-22 11:20:00,31.63,31.63,31.43,31.48,99700.0,22.6088,22.6088,22.4659,22.5016,99700.0
2010-09-22 11:30:00,31.48,31.5,31.45,31.49,36100.0,22.5016,22.5159,22.4802,22.5088,36100.0
2010-09-22 11:40:00,31.5,31.5,31.48,31.5,9800.0,22.5159,22.5159,22.5016,22.5159,9800.0
2010-09-22 11:50:00,31.5,31.55,31.49,31.53,31200.0,22.5159,22.5516,22.5088,22.5373,31200.0
2010-09-22 12:00:00,31.53,31.54,31.48,31.49,36100.0,22.5373,22.5445,22.5016,22.5088,36100.0
2010-09-22 12:10:00,31.49,31.54,31.48,31.52,24600.0,22.5088,22.5445,22.5016,22.5302,24600.0
2010-09-22 12:20:00,31.53,31.53,31.51,31.52,15100.0,22.5373,22.5373,22.5231,22.5302,15100.0
2010-09-22 12:30:00,31.53,31.53,31.48,31.49,24700.0,22.5373,22.5373,22.5016,22.5088,24700.0
2010-09-22 12:40:00,31.49,31.5,31.48,31.49,11400.0,22.5088,22.5159,22.5016,22.5088,11400.0
2010-09-22 12:50:00,31.49,31.5,31.45,31.45,73300.0,22.5088,22.5159,22.4802,22.4802,73300.0
2010-09-22 13:00:00,31.44,31.45,31.39,31.4,32500.0,22.473,22.4802,22.4373,22.4444,32500.0
2010-09-22 13:10:00,31.39,31.39,31.33,31.36,40700.0,22.4373,22.4373,22.3944,22.4158,40700.0
2010-09-22 13:20:00,31.36,31.44,31.36,31.44,16900.0,22.4158,22.473,22.4158,22.473,16900.0
2010-09-22 13:30:00,31.44,31.47,31.43,31.45,84700.0,22.473,22.4945,22.4659,22.4802,84700.0
2010-09-22 13:40:00,31.45,31.45,31.4,31.44,63600.0,22.4802,22.4802,22.4444,22.473,63600.0
2010-09-22 13:50:00,31.44,31.45,31.43,31.44,20600.0,22.473,22.4802,22.4659,22.473,20600.0
2010-09-22 14:00:00,31.45,31.46,31.38,31.4,44100.0,22.4802,22.4873,22.4301,22.4444,44100.0
2010-09-22 14:10:00,31.4,31.41,31.37,31.39,30900.0,22.4444,22.4516,22.423,22.4373,30900.0
2010-09-22 14:20:00,31.38,31.47,31.38,31.43,37300.0,22.4301,22.4945,22.4301,22.4659,37300.0
2010-09-22 14:30:00,31.44,31.49,31.43,31.49,42000.0,22.473,22.5088,22.4659,22.5088,42000.0
2010-09-22 14:40:00,31.49,31.51,31.46,31.46,35100.0,22.5088,22.5231,22.4873,22.4873,35100.0
2010-09-22 14:50:00,31.47,31.47,31.41,31.44,61100.0,22.4945,22.4945,22.4516,22.473,61100.0
2010-09-22 15:00:00,31.44,31.46,31.38,31.42,85600.0,22.473,22.4873,22.4301,22.4587,85600.0
2010-09-22 15:10:00,31.42,31.43,31.28,31.28,172600.0,22.4587,22.4659,22.3586,22.3586,172600.0
2010-09-22 15:20:00,31.28,31.3,31.24,31.3,142700.0,22.3586,22.3729,22.3301,22.3729,142700.0
2010-09-22 15:30:00,31.3,31.35,31.28,31.34,118000.0,22.3729,22.4087,22.3586,22.4015,118000.0
2010-09-22 15:40:00,31.34,31.34,31.27,31.27,101200.0,22.4015,22.4015,22.3515,22.3515,101200.0
2010-09-22 15:50:00,31.28,31.29,31.2,31.23,711600.0,22.3586,22.3658,22.3015,22.3229,711600.0
2010-09-23 09:30:00,30.93,31.0,30.55,30.58,167400.0,22.1085,22.1585,21.8369,21.8583,167400.0
2010-09-23 09:40:00,30.58,30.65,30.42,30.51,183700.0,21.8583,21.9083,21.7439,21.8083,183700.0
2010-09-23 09:50:00,30.5,30.56,30.43,30.55,127800.0,21.8011,21.844,21.7511,21.8369,127800.0
2010-09-23 10:00:00,30.55,30.81,30.55,30.78,192000.0,21.8369,22.0227,21.8369,22.0013,192000.0
2010-09-23 10:10:00,30.78,30.79,30.63,30.65,76900.0,22.0013,22.0084,21.894,21.9083,76900.0
2010-09-23 10:20:00,30.65,30.76,30.65,30.76,55100.0,21.9083,21.987,21.9083,21.987,55100.0
2010-09-23 10:30:00,30.76,30.78,30.7,30.75,137400.0,21.987,22.0013,21.9441,21.9798,137400.0
2010-09-23 10:40:00,30.75,30.76,30.62,30.63,128600.0,21.9798,21.987,21.8869,21.894,128600.0
2010-09-23 10:50:00,30.61,30.65,30.58,30.59,56400.0,21.8797,21.9083,21.8583,21.8654,56400.0
2010-09-23 11:00:00,30.6,30.61,30.57,30.61,57000.0,21.8726,21.8797,21.8511,21.8797,57000.0
2010-09-23 11:10:00,30.61,30.74,30.6,30.74,171500.0,21.8797,21.9727,21.8726,21.9727,171500.0
2010-09-23 11:20:00,30.74,30.76,30.65,30.66,228600.0,21.9727,21.987,21.9083,21.9155,228600.0
2010-09-23 11:30:00,30.66,30.73,30.66,30.69,97300.0,21.9155,21.9655,21.9155,21.9369,97300.0
2010-09-23 11:40:00,30.69,30.69,30.63,30.66,39500.0,21.9369,21.9369,21.894,21.9155,39500.0
2010-09-23 11:50:00,30.66,30.71,30.65,30.67,37800.0,21.9155,21.9512,21.9083,21.9226,37800.0
2010-09-23 12:00:00,30.68,30.7,30.67,30.69,43600.0,21.9298,21.9441,21.9226,21.9369,43600.0
2010-09-23 12:10:00,30.7,30.75,30.69,30.71,23400.0,21.9441,21.9798,21.9369,21.9512,23400.0
2010-09-23 12:20:00,30.7,30.71,30.66,30.67,26600.0,21.9441,21.9512,21.9155,21.9226,26600.0
2010-09-23 12:30:00,30.68,30.68,30.66,30.66,23700.0,21.9298,21.9298,21.9155,21.9155,23700.0
2010-09-23 12:40:00,30.67,30.67,30.64,30.64,13900.0,21.9226,21.9226,21.9012,21.9012,13900.0
2010-09-23 12:50:00,30.65,30.65,30.63,30.64,35300.0,21.9083,21.9083,21.894,21.9012,35300.0
2010-09-23 13:00:00,30.64,30.65,30.63,30.65,19000.0,21.9012,21.9083,21.894,21.9083,19000.0
2010-09-23 13:10:00,30.65,30.65,30.59,30.59,17900.0,21.9083,21.9083,21.8654,21.8654,17900.0
2010-09-23 13:20:00,30.6,30.6,30.54,30.54,38600.0,21.8726,21.8726,21.8297,21.8297,38600.0
2010-09-23 13:30:00,30.55,30.56,30.54,30.56,31500.0,21.8369,21.844,21.8297,21.844,31500.0
2010-09-23 13:40:00,30.56,30.56,30.51,30.53,59300.0,21.844,21.844,21.8083,21.8226,59300.0
2010-09-23 13:50:00,30.53,30.58,30.52,30.57,34500.0,21.8226,21.8583,21.8154,21.8511,34500.0
2010-09-23 14:00:00,30.58,30.63,30.57,30.62,76600.0,21.8583,21.894,21.8511,21.8869,76600.0
2010-09-23 14:10:00,30.63,30.63,30.6,30.6,26600.0,21.894,21.894,21.8726,21.8726,26600.0
2010-09-23 14:20:00,30.6,30.63,30.6,30.63,28600.0,21.8726,21.894,21.8726,21.894,28600.0
2010-09-23 14:30:00,30.63,30.65,30.59,30.59,55100.0,21.894,21.9083,21.8654,21.8654,55100.0
2010-09-23 14:40:00,30.6,30.6,30.5,30.5,78400.0,21.8726,21.8726,21.8011,21.8011,78400.0
2010-09-23 14:50:00,30.51,30.51,30.39,30.4,82400.0,21.8083,21.8083,21.7225,21.7296,82400.0
2010-09-23 15:00:00,30.41,30.43,30.32,30.33,120200.0,21.7368,21.7511,21.6724,21.6796,120200.0
2010-09-23 15:10:00,30.33,30.36,30.3,30.32,122300.0,21.6796,21.701,21.6582,21.6724,122300.0
2010-09-23 15:20:00,30.33,30.41,30.33,30.34,143900.0,21.6796,21.7368,21.6796,21.6867,143900.0
2010-09-23 15:30:00,30.34,30.41,30.34,30.35,181800.0,21.6867,21.7368,21.6867,21.6939,181800.0
2010-09-23 15:40:00,30.35,30.36,30.23,30.27,163000.0,21.6939,21.701,21.6081,21.6367,163000.0
2010-09-23 15:50:00,30.28,30.32,30.27,30.31,135800.0,21.6439,21.6724,21.6367,21.6653,135800.0
2010-09-24 09:30:00,30.72,30.81,30.67,30.73,69700.0,21.9584,22.0227,21.9226,21.9655,69700.0
2010-09-24 09:40:00,30.74,30.76,30.6,30.69,69800.0,21.9727,21.987,21.8726,21.9369,69800.0
2010-09-24 09:50:00,30.69,30.75,30.67,30.67,115000.0,21.9369,21.9798,21.9226,21.9226,115000.0
2010-09-24 10:00:00,30.68,30.74,30.64,30.73,174400.0,21.9298,21.9727,21.9012,21.9655,174400.0
2010-09-24 10:10:00,30.73,30.75,30.68,30.68,57900.0,21.9655,21.9798,21.9298,21.9298,57900.0
2010-09-24 10:20:00,30.68,30.76,30.66,30.71,107700.0,21.9298,21.987,21.9155,21.9512,107700.0
2010-09-24 10:30:00,30.72,30.76,30.69,30.75,127000.0,21.9584,21.987,21.9369,21.9798,127000.0
2010-09-24 10:40:00,30.75,30.76,30.69,30.73,139500.0,21.9798,21.987,21.9369,21.9655,139500.0
2010-09-24 10:50:00,30.74,30.75,30.63,30.66,106000.0,21.9727,21.9798,21.894,21.9155,106000.0
2010-09-24 11:00:00,30.65,30.69,30.65,30.67,124300.0,21.9083,21.9369,21.9083,21.9226,124300.0
2010-09-24 11:10:00,30.67,30.68,30.64,30.64,71100.0,21.9226,21.9298,21.9012,21.9012,71100.0
2010-09-24 11:20:00,30.64,30.65,30.58,30.59,99600.0,21.9012,21.9083,21.8583,21.8654,99600.0
2010-09-24 11:30:00,30.59,30.61,30.59,30.6,32600.0,21.8654,21.8797,21.8654,21.8726,32600.0
2010-09-24 11:40:00,30.6,30.6,30.54,30.58,53600.0,21.8726,21.8726,21.8297,21.8583,53600.0
2010-09-24 11:50:00,30.58,30.68,30.57,30.67,50600.0,21.8583,21.9298,21.8511,21.9226,50600.0
2010-09-24 12:00:00,30.66,30.67,30.64,30.65,62100.0,21.9155,21.9226,21.9012,21.9083,62100.0
2010-09-24 12:10:00,30.65,30.67,30.65,30.67,53100.0,21.9083,21.9226,21.9083,21.9226,53100.0
2010-09-24 12:20:00,30.67,30.74,30.66,30.74,45200.0,21.9226,21.9727,21.9155,21.9727,45200.0
2010-09-24 12:30:00,30.73,30.74,30.7,30.71,60600.0,21.9655,21.9727,21.9441,21.9512,60600.0
2010-09-24 12:40:00,30.71,30.76,30.71,30.72,77800.0,21.9512,21.987,21.9512,21.9584,77800.0
2010-09-24 12:50:00,30.71,30.72,30.63,30.65,45600.0,21.9512,21.9584,21.894,21.9083,45600.0
2010-09-24 13:00:00,30.64,30.66,30.62,30.63,69500.0,21.9012,21.9155,21.8869,21.894,69500.0
2010-09-24 13:10:00,30.63,30.63,30.62,30.63,37200.0,21.894,21.894,21.8869,21.894,37200.0
2010-09-24 13:20:00,30.63,30.67,30.63,30.65,27500.0,21.894,21.9226,21.894,21.9083,27500.0
2010-09-24 13:30:00,30.65,30.74,30.65,30.72,47700.0,21.9083,21.9727,21.9083,21.9584,47700.0
2010-09-24 13:40:00,30.72,30.75,30.71,30.71,48000.0,21.9584,21.9798,21.9512,21.9512,48000.0
2010-09-24 13:50:00,30.7,30.74,30.69,30.74,19300.0,21.9441,21.9727,21.9369,21.9727,19300.0
2010-09-24 14:00:00,30.73,30.74,30.64,30.64,55000.0,21.9655,21.9727,21.9012,21.9012,55000.0
2010-09-24 14:10:00,30.63,30.63,30.57,30.59,55200.0,21.894,21.894,21.8511,21.8654,55200.0
2010-09-24 14:20:00,30.6,30.6,30.54,30.54,72400.0,21.8726,21.8726,21.8297,21.8297,72400.0
2010-09-24 14:30:00,30.54,30.57,30.53,30.56,90500.0,21.8297,21.8511,21.8226,21.844,90500.0
2010-09-24 14:40:00,30.57,30.58,30.55,30.55,58000.0,21.8511,21.8583,21.8369,21.8369,58000.0
2010-09-24 14:50:00,30.55,30.56,30.53,30.55,87700.0,21.8369,21.844,21.8226,21.8369,87700.0
2010-09-24 15:00:00,30.56,30.56,30.49,30.49,118100.0,21.844,21.844,21.794,21.794,118100.0
2010-09-24 15:10:00,30.49,30.51,30.49,30.49,140100.0,21.794,21.8083,21.794,21.794,140100.0
2010-09-24 15:20:00,30.5,30.5,30.49,30.5,140300.0,21.8011,21.8011,21.794,21.8011,140300.0
2010-09-24 15:30:00,30.5,30.58,30.49,30.57,228600.0,21.8011,21.8583,21.794,21.8511,228600.0
2010-09-24 15:40:00,30.57,30.6,30.47,30.47,273500.0,21.8511,21.8726,21.7797,21.7797,273500.0
2010-09-24 15:50:00,30.47,30.5,30.47,30.47,270800.0,21.7797,21.8011,21.7797,21.7797,270800.0
2010-09-27 09:30:00,30.48,30.63,30.2,30.21,115100.0,21.7868,21.894,21.5867,21.5938,115100.0
2010-09-27 09:40:00,30.22,30.23,29.9,29.92,261400.0,21.601,21.6081,21.3722,21.3865,261400.0
2010-09-27 09:50:00,29.92,30.0,29.91,29.99,145500.0,21.3865,21.4437,21.3794,21.4366,145500.0
2010-09-27 10:00:00,30.0,30.12,29.99,30.12,126700.0,21.4437,21.5295,21.4366,21.5295,126700.0
2010-09-27 10:10:00,30.11,30.18,30.1,30.18,141400.0,21.5223,21.5724,21.5152,21.5724,141400.0
2010-09-27 10:20:00,30.18,30.26,30.12,30.25,168700.0,21.5724,21.6296,21.5295,21.6224,168700.0
2010-09-27 10:30:00,30.25,30.3,30.21,30.26,109900.0,21.6224,21.6582,21.5938,21.6296,109900.0
2010-09-27 10:40:00,30.25,30.32,30.23,30.3,79900.0,21.6224,21.6724,21.6081,21.6582,79900.0
2010-09-27 10:50:00,30.3,30.34,30.29,30.34,35600.0,21.6582,21.6867,21.651,21.6867,35600.0
2010-09-27 11:00:00,30.33,30.34,30.19,30.24,93100.0,21.6796,21.6867,21.5795,21.6153,93100.0
2010-09-27 11:10:00,30.24,30.25,30.15,30.17,68200.0,21.6153,21.6224,21.5509,21.5652,68200.0
2010-09-27 11:20:00,30.17,30.21,30.15,30.18,113700.0,21.5652,21.5938,21.5509,21.5724,113700.0
2010-09-27 11:30:00,30.17,30.22,30.14,30.18,99200.0,21.5652,21.601,21.5438,21.5724,99200.0
2010-09-27 11:40:00,30.17,30.19,30.13,30.13,54300.0,21.5652,21.5795,21.5366,21.5366,54300.0
2010-09-27 11:50:00,30.14,30.14,30.04,30.04,47200.0,21.5438,21.5438,21.4723,21.4723,47200.0
2010-09-27 12:00:00,30.04,30.05,29.96,29.96,177600.0,21.4723,21.4795,21.4151,21.4151,177600.0
2010-09-27 12:10:00,29.97,29.98,29.94,29.98,117000.0,21.4223,21.4294,21.4008,21.4294,117000.0
2010-09-27 12:20:00,29.98,30.0,29.9,29.98,173300.0,21.4294,21.4437,21.3722,21.4294,173300.0
2010-09-27 12:30:00,29.97,29.99,29.94,29.95,67300.0,21.4223,21.4366,21.4008,21.408,67300.0
2010-09-27 12:40:00,29.95,29.95,29.9,29.93,55800.0,21.408,21.408,21.3722,21.3937,55800.0
2010-09-27 12:50:00,29.93,29.94,29.9,29.9,72200.0,21.3937,21.4008,21.3722,21.3722,72200.0
2010-09-27 13:00:00,29.91,29.92,29.87,29.9,153200.0,21.3794,21.3865,21.3508,21.3722,153200.0
2010-09-27 13:10:00,29.9,29.9,29.88,29.89,39300.0,21.3722,21.3722,21.3579,21.3651,39300.0
2010-09-27 13:20:00,29.88,29.95,29.88,29.92,125200.0,21.3579,21.408,21.3579,21.3865,125200.0
2010-09-27 13:30:00,29.92,29.99,29.92,29.99,58000.0,21.3865,21.4366,21.3865,21.4366,58000.0
2010-09-27 13:40:00,29.99,30.08,29.98,30.03,108900.0,21.4366,21.5009,21.4294,21.4652,108900.0
2010-09-27 13:50:00,30.04,30.04,29.97,30.0,63800.0,21.4723,21.4723,21.4223,21.4437,63800.0
2010-09-27 14:00:00,29.99,30.0,29.94,29.95,110100.0,21.4366,21.4437,21.4008,21.408,110100.0
2010-09-27 14:10:00,29.95,29.95,29.9,29.91,63800.0,21.408,21.408,21.3722,21.3794,63800.0
2010-09-27 14:20:00,29.91,29.97,29.91,29.94,75900.0,21.3794,21.4223,21.3794,21.4008,75900.0
2010-09-27 14:30:00,29.95,30.0,29.95,30.0,87500.0,21.408,21.4437,21.408,21.4437,87500.0
2010-09-27 14:40:00,29.99,30.0,29.99,29.99,86800.0,21.4366,21.4437,21.4366,21.4366,86800.0
2010-09-27 14:50:00,29.99,30.0,29.94,29.94,90100.0,21.4366,21.4437,21.4008,21.4008,90100.0
2010-09-27 15:00:00,29.94,30.03,29.93,30.02,124100.0,21.4008,21.4652,21.3937,21.458,124100.0
2010-09-27 15:10:00,30.02,30.03,29.99,30.0,103900.0,21.458,21.4652,21.4366,21.4437,103900.0
2010-09-27 15:20:00,30.0,30.0,29.95,29.96,121000.0,21.4437,21.4437,21.408,21.4151,121000.0
2010-09-27 15:30:00,29.96,29.98,29.96,29.97,110600.0,21.4151,21.4294,21.4151,21.4223,110600.0
2010-09-27 15:40:00,29.98,29.98,29.92,29.92,138300.0,21.4294,21.4294,21.3865,21.3865,138300.0
2010-09-27 15:50:00,29.92,29.93,29.83,29.87,305800.0,21.3865,21.3937,21.3222,21.3508,305800.0
2010-09-28 09:30:00,29.85,30.02,29.67,29.7,119500.0,21.3365,21.458,21.2078,21.2293,119500.0
2010-09-28 09:40:00,29.69,29.78,29.62,29.77,213000.0,21.2221,21.2865,21.1721,21.2793,213000.0
2010-09-28 09:50:00,29.77,29.9,29.62,29.65,169900.0,21.2793,21.3722,21.1721,21.1935,169900.0
2010-09-28 10:00:00,29.65,29.73,29.56,29.72,125400.0,21.1935,21.2507,21.1292,21.2436,125400.0
2010-09-28 10:10:00,29.72,29.73,29.63,29.65,121500.0,21.2436,21.2507,21.1792,21.1935,121500.0
2010-09-28 10:20:00,29.65,29.76,29.62,29.73,116500.0,21.1935,21.2722,21.1721,21.2507,116500.0
2010-09-28 10:30:00,29.73,29.81,29.72,29.77,55900.0,21.2507,21.3079,21.2436,21.2793,55900.0
2010-09-28 10:40:00,29.77,29.8,29.74,29.75,69700.0,21.2793,21.3008,21.2579,21.265,69700.0
2010-09-28 10:50:00,29.74,29.76,29.72,29.75,96200.0,21.2579,21.2722,21.2436,21.265,96200.0
2010-09-28 11:00:00,29.74,29.79,29.73,29.75,117100.0,21.2579,21.2936,21.2507,21.265,117100.0
2010-09-28 11:10:00,29.75,29.83,29.75,29.81,61600.0,21.265,21.3222,21.265,21.3079,61600.0
2010-09-28 11:20:00,29.81,29.83,29.75,29.78,92800.0,21.3079,21.3222,21.265,21.2865,92800.0
2010-09-28 11:30:00,29.78,29.86,29.78,29.86,39200.0,21.2865,21.3436,21.2865,21.3436,39200.0
2010-09-28 11:40:00,29.86,29.89,29.78,29.78,37300.0,21.3436,21.3651,21.2865,21.2865,37300.0
2010-09-28 11:50:00,29.78,29.8,29.74,29.76,60500.0,21.2865,21.3008,21.2579,21.2722,60500.0
2010-09-28 12:00:00,29.77,29.77,29.71,29.75,40100.0,21.2793,21.2793,21.2364,21.265,40100.0
2010-09-28 12:10:00,29.75,29.81,29.74,29.8,83400.0,21.265,21.3079,21.2579,21.3008,83400.0
2010-09-28 12:20:00,29.81,29.85,29.8,29.85,63200.0,21.3079,21.3365,21.3008,21.3365,63200.0
2010-09-28 12:30:00,29.84,29.9,29.83,29.88,90900.0,21.3294,21.3722,21.3222,21.3579,90900.0
2010-09-28 12:40:00,29.88,29.96,29.87,29.94,60400.0,21.3579,21.4151,21.3508,21.4008,60400.0
2010-09-28 12:50:00,29.94,29.98,29.93,29.98,27300.0,21.4008,21.4294,21.3937,21.4294,27300.0
2010-09-28 13:00:00,29.97,29.98,29.91,29.94,57900.0,21.4223,21.4294,21.3794,21.4008,57900.0
2010-09-28 13:10:00,29.94,30.03,29.91,30.01,152400.0,21.4008,21.4652,21.3794,21.4509,152400.0
2010-09-28 13:20:00,30.0,30.0,29.98,30.0,79900.0,21.4437,21.4437,21.4294,21.4437,79900.0
2010-09-28 13:30:00,29.99,30.03,29.98,29.98,66000.0,21.4366,21.4652,21.4294,21.4294,66000.0
2010-09-28 13:40:00,29.99,30.01,29.98,30.01,42500.0,21.4366,21.4509,21.4294,21.4509,42500.0
2010-09-28 13:50:00,30.02,30.02,30.0,30.0,72100.0,21.458,21.458,21.4437,21.4437,72100.0
2010-09-28 14:00:00,30.01,30.05,30.0,30.05,51700.0,21.4509,21.4795,21.4437,21.4795,51700.0
2010-09-28 14:10:00,30.04,30.05,30.02,30.03,48200.0,21.4723,21.4795,21.458,21.4652,48200.0
2010-09-28 14:20:00,30.03,30.04,29.98,29.98,48900.0,21.4652,21.4723,21.4294,21.4294,48900.0
2010-09-28 14:30:00,29.98,30.01,29.98,30.01,89900.0,21.4294,21.4509,21.4294,21.4509,89900.0
2010-09-28 14:40:00,30.01,30.01,29.96,29.98,75700.0,21.4509,21.4509,21.4151,21.4294,75700.0
2010-09-28 14:50:00,29.98,30.02,29.98,30.0,117700.0,21.4294,21.458,21.4294,21.4437,117700.0
2010-09-28 15:00:00,30.0,30.04,30.0,30.03,113700.0,21.4437,21.4723,21.4437,21.4652,113700.0
2010-09-28 15:10:00,30.03,30.12,30.02,30.11,88800.0,21.4652,21.5295,21.458,21.5223,88800.0
2010-09-28 15:20:00,30.1,30.12,30.05,30.05,118900.0,21.5152,21.5295,21.4795,21.4795,118900.0
2010-09-28 15:30:00,30.05,30.13,30.04,30.12,178200.0,21.4795,21.5366,21.4723,21.5295,178200.0
2010-09-28 15:40:00,30.12,30.17,30.09,30.14,135100.0,21.5295,21.5652,21.508,21.5438,135100.0
2010-09-28 15:50:00,30.14,30.21,30.14,30.14,318900.0,21.5438,21.5938,21.5438,21.5438,318900.0
2010-09-29 09:30:00,29.93,30.08,29.82,30.05,98500.0,21.5343,21.6422,21.4551,21.6206,98500.0
2010-09-29 09:40:00,30.06,30.06,29.95,29.97,61800.0,21.6278,21.6278,21.5487,21.5631,61800.0
2010-09-29 09:50:00,29.97,29.99,29.95,29.96,79300.0,21.5631,21.5775,21.5487,21.5559,79300.0
2010-09-29 10:00:00,29.96,30.08,29.95,30.0,77000.0,21.5559,21.6422,21.5487,21.5847,77000.0
2010-09-29 10:10:00,30.01,30.04,29.98,29.98,58900.0,21.5918,21.6134,21.5703,21.5703,58900.0
2010-09-29 10:20:00,29.98,29.99,29.95,29.98,89200.0,21.5703,21.5775,21.5487,21.5703,89200.0
2010-09-29 10:30:00,29.98,30.04,29.96,30.03,92400.0,21.5703,21.6134,21.5559,21.6062,92400.0
2010-09-29 10:40:00,30.03,30.06,30.0,30.04,79300.0,21.6062,21.6278,21.5847,21.6134,79300.0
2010-09-29 10:50:00,30.03,30.12,30.01,30.11,78300.0,21.6062,21.671,21.5918,21.6638,78300.0
2010-09-29 11:00:00,30.11,30.13,30.09,30.11,45100.0,21.6638,21.6782,21.6494,21.6638,45100.0
2010-09-29 11:10:00,30.1,30.2,30.09,30.2,57700.0,21.6566,21.7286,21.6494,21.7286,57700.0
2010-09-29 11:20:00,30.2,30.23,30.18,30.22,48900.0,21.7286,21.7501,21.7142,21.7429,48900.0
2010-09-29 11:30:00,30.22,30.35,30.21,30.35,56200.0,21.7429,21.8365,21.7357,21.8365,56200.0
2010-09-29 11:40:00,30.35,30.38,30.33,30.36,44000.0,21.8365,21.8581,21.8221,21.8437,44000.0
2010-09-29 11:50:00,30.36,30.43,30.35,30.39,47900.0,21.8437,21.894,21.8365,21.8653,47900.0
2010-09-29 12:00:00,30.39,30.42,30.34,30.41,225500.0,21.8653,21.8868,21.8293,21.8796,225500.0
2010-09-29 12:10:00,30.41,30.46,30.4,30.44,27900.0,21.8796,21.9156,21.8725,21.9012,27900.0
2010-09-29 12:20:00,30.45,30.53,30.45,30.52,50000.0,21.9084,21.966,21.9084,21.9588,50000.0
2010-09-29 12:30:00,30.52,30.52,30.39,30.45,127400.0,21.9588,21.9588,21.8653,21.9084,127400.0
2010-09-29 12:40:00,30.44,30.5,30.44,30.5,61300.0,21.9012,21.9444,21.9012,21.9444,61300.0
2010-09-29 12:50:00,30.49,30.53,30.48,30.48,69100.0,21.9372,21.966,21.93,21.93,69100.0
2010-09-29 13:00:00,30.48,30.51,30.43,30.43,62600.0,21.93,21.9516,21.894,21.894,62600.0
2010-09-29 13:10:00,30.43,30.46,30.43,30.45,19800.0,21.894,21.9156,21.894,21.9084,19800.0
2010-09-29 13:20:00,30.45,30.46,30.45,30.46,16000.0,21.9084,21.9156,21.9084,21.9156,16000.0
2010-09-29 13:30:00,30.45,30.5,30.43,30.45,75900.0,21.9084,21.9444,21.894,21.9084,75900.0
2010-09-29 13:40:00,30.45,30.5,30.44,30.5,77500.0,21.9084,21.9444,21.9012,21.9444,77500.0
2010-09-29 13:50:00,30.5,30.5,30.45,30.46,206900.0,21.9444,21.9444,21.9084,21.9156,206900.0
2010-09-29 14:00:00,30.45,30.49,30.45,30.47,64200.0,21.9084,21.9372,21.9084,21.9228,64200.0
2010-09-29 14:10:00,30.47,30.49,30.44,30.46,124100.0,21.9228,21.9372,21.9012,21.9156,124100.0
2010-09-29 14:20:00,30.46,30.49,30.43,30.47,69200.0,21.9156,21.9372,21.894,21.9228,69200.0
2010-09-29 14:30:00,30.47,30.5,30.43,30.48,170700.0,21.9228,21.9444,21.894,21.93,170700.0
2010-09-29 14:40:00,30.48,30.5,30.45,30.45,109000.0,21.93,21.9444,21.9084,21.9084,109000.0
2010-09-29 14:50:00,30.46,30.46,30.41,30.42,53100.0,21.9156,21.9156,21.8796,21.8868,53100.0
2010-09-29 15:00:00,30.42,30.42,30.28,30.32,101200.0,21.8868,21.8868,21.7861,21.8149,101200.0
2010-09-29 15:10:00,30.31,30.34,30.21,30.25,119600.0,21.8077,21.8293,21.7357,21.7645,119600.0
2010-09-29 15:20:00,30.25,30.32,30.25,30.3,77100.0,21.7645,21.8149,21.7645,21.8005,77100.0
2010-09-29 15:30:00,30.31,30.36,30.28,30.35,161700.0,21.8077,21.8437,21.7861,21.8365,161700.0
2010-09-29 15:40:00,30.35,30.44,30.32,30.43,254000.0,21.8365,21.9012,21.8149,21.894,254000.0
2010-09-29 15:50:00,30.44,30.44,30.39,30.42,247100.0,21.9012,21.9012,21.8653,21.8868,247100.0
2010-09-30 09:30:00,30.69,30.78,30.59,30.65,114100.0,22.0811,22.1459,22.0092,22.0523,114100.0
2010-09-30 09:40:00,30.64,30.76,30.53,30.7,164900.0,22.0451,22.1315,21.966,22.0883,164900.0
2010-09-30 09:50:00,30.71,30.74,30.6,30.64,40000.0,22.0955,22.1171,22.0163,22.0451,40000.0
2010-09-30 10:00:00,30.63,30.67,30.6,30.66,56200.0,22.0379,22.0667,22.0163,22.0595,56200.0
2010-09-30 10:10:00,30.65,30.69,30.59,30.61,164100.0,22.0523,22.0811,22.0092,22.0235,164100.0
2010-09-30 10:20:00,30.61,30.63,30.5,30.54,166600.0,22.0235,22.0379,21.9444,21.9732,166600.0
2010-09-30 10:30:00,30.53,30.66,30.53,30.65,38700.0,21.966,22.0595,21.966,22.0523,38700.0
2010-09-30 10:40:00,30.65,30.7,30.6,30.65,156200.0,22.0523,22.0883,22.0163,22.0523,156200.0
2010-09-30 10:50:00,30.65,30.66,30.57,30.6,79300.0,22.0523,22.0595,21.9948,22.0163,79300.0
2010-09-30 11:00:00,30.59,30.59,30.47,30.5,102500.0,22.0092,22.0092,21.9228,21.9444,102500.0
2010-09-30 11:10:00,30.49,30.5,30.46,30.48,60500.0,21.9372,21.9444,21.9156,21.93,60500.0
2010-09-30 11:20:00,30.48,30.49,30.4,30.46,105900.0,21.93,21.9372,21.8725,21.9156,105900.0
2010-09-30 11:30:00,30.44,30.47,30.4,30.45,81600.0,21.9012,21.9228,21.8725,21.9084,81600.0
2010-09-30 11:40:00,30.45,30.55,30.43,30.55,83100.0,21.9084,21.9804,21.894,21.9804,83100.0
2010-09-30 11:50:00,30.55,30.56,30.43,30.45,37800.0,21.9804,21.9876,21.894,21.9084,37800.0
2010-09-30 12:00:00,30.45,30.46,30.31,30.31,40800.0,21.9084,21.9156,21.8077,21.8077,40800.0
2010-09-30 12:10:00,30.32,30.36,30.32,30.36,13700.0,21.8149,21.8437,21.8149,21.8437,13700.0
2010-09-30 12:20:00,30.35,30.41,30.35,30.4,100500.0,21.8365,21.8796,21.8365,21.8725,100500.0
2010-09-30 12:30:00,30.4,30.5,30.4,30.5,68000.0,21.8725,21.9444,21.8725,21.9444,68000.0
2010-09-30 12:40:00,30.49,30.52,30.47,30.5,49400.0,21.9372,21.9588,21.9228,21.9444,49400.0
2010-09-30 12:50:00,30.5,30.55,30.5,30.53,25100.0,21.9444,21.9804,21.9444,21.966,25100.0
2010-09-30 13:00:00,30.53,30.54,30.52,30.52,13600.0,21.966,21.9732,21.9588,21.9588,13600.0
2010-09-30 13:10:00,30.52,30.55,30.51,30.53,31600.0,21.9588,21.9804,21.9516,21.966,31600.0
2010-09-30 13:20:00,30.53,30.54,30.5,30.53,24000.0,21.966,21.9732,21.9444,21.966,24000.0
2010-09-30 13:30:00,30.54,30.54,30.5,30.5,19800.0,21.9732,21.9732,21.9444,21.9444,19800.0
2010-09-30 13:40:00,30.49,30.52,30.49,30.51,19600.0,21.9372,21.9588,21.9372,21.9516,19600.0
2010-09-30 13:50:00,30.5,30.53,30.5,30.53,24200.0,21.9444,21.966,21.9444,21.966,24200.0
2010-09-30 14:00:00,30.52,30.53,30.51,30.51,24900.0,21.9588,21.966,21.9516,21.9516,24900.0
2010-09-30 14:10:00,30.51,30.51,30.44,30.44,55100.0,21.9516,21.9516,21.9012,21.9012,55100.0
2010-09-30 14:20:00,30.44,30.49,30.44,30.48,42500.0,21.9012,21.9372,21.9012,21.93,42500.0
2010-09-30 14:30:00,30.49,30.52,30.48,30.49,41600.0,21.9372,21.9588,21.93,21.9372,41600.0
2010-09-30 14:40:00,30.5,30.56,30.49,30.53,46100.0,21.9444,21.9876,21.9372,21.966,46100.0
2010-09-30 14:50:00,30.53,30.55,30.5,30.5,46700.0,21.966,21.9804,21.9444,21.9444,46700.0
2010-09-30 15:00:00,30.51,30.55,30.49,30.54,50400.0,21.9516,21.9804,21.9372,21.9732,50400.0
2010-09-30 15:10:00,30.54,30.55,30.44,30.49,127600.0,21.9732,21.9804,21.9012,21.9372,127600.0
2010-09-30 15:20:00,30.49,30.64,30.49,30.63,174800.0,21.9372,22.0451,21.9372,22.0379,174800.0
2010-09-30 15:30:00,30.63,30.64,30.51,30.52,140300.0,22.0379,22.0451,21.9516,21.9588,140300.0
2010-09-30 15:40:00,30.52,30.58,30.48,30.52,121000.0,21.9588,22.002,21.93,21.9588,121000.0
2010-09-30 15:50:00,30.53,30.57,30.47,30.47,190100.0,21.966,21.9948,21.9228,21.9228,190100.0
2010-10-01 09:30:00,30.57,30.74,30.57,30.65,65100.0,21.9948,22.1171,21.9948,22.0523,65100.0
2010-10-01 09:40:00,30.65,30.74,30.63,30.64,44600.0,22.0523,22.1171,22.0379,22.0451,44600.0
2010-10-01 09:50:00,30.65,30.68,30.6,30.64,71800.0,22.0523,22.0739,22.0163,22.0451,71800.0
2010-10-01 10:00:00,30.63,30.69,30.47,30.48,76700.0,22.0379,22.0811,21.9228,21.93,76700.0
2010-10-01 10:10:00,30.47,30.59,30.46,30.55,65500.0,21.9228,22.0092,21.9156,21.9804,65500.0
2010-10-01 10:20:00,30.55,30.55,30.37,30.39,47900.0,21.9804,21.9804,21.8509,21.8653,47900.0
2010-10-01 10:30:00,30.38,30.52,30.34,30.5,124300.0,21.8581,21.9588,21.8293,21.9444,124300.0
2010-10-01 10:40:00,30.5,30.57,30.47,30.56,61700.0,21.9444,21.9948,21.9228,21.9876,61700.0
2010-10-01 10:50:00,30.55,30.58,30.51,30.54,19100.0,21.9804,22.002,21.9516,21.9732,19100.0
2010-10-01 11:00:00,30.54,30.54,30.47,30.5,32200.0,21.9732,21.9732,21.9228,21.9444,32200.0
2010-10-01 11:10:00,30.5,30.55,30.47,30.52,32500.0,21.9444,21.9804,21.9228,21.9588,32500.0
2010-10-01 11:20:00,30.52,30.54,30.46,30.53,43400.0,21.9588,21.9732,21.9156,21.966,43400.0
2010-10-01 11:30:00,30.52,30.58,30.49,30.56,35300.0,21.9588,22.002,21.9372,21.9876,35300.0
2010-10-01 11:40:00,30.56,30.6,30.55,30.57,24700.0,21.9876,22.0163,21.9804,21.9948,24700.0
2010-10-01 11:50:00,30.56,30.58,30.55,30.56,24900.0,21.9876,22.002,21.9804,21.9876,24900.0
2010-10-01 12:00:00,30.56,30.56,30.51,30.54,31100.0,21.9876,21.9876,21.9516,21.9732,31100.0
2010-10-01 12:10:00,30.54,30.62,30.52,30.62,61500.0,21.9732,22.0307,21.9588,22.0307,61500.0
2010-10-01 12:20:00,30.62,30.67,30.59,30.66,82000.0,22.0307,22.0667,22.0092,22.0595,82000.0
2010-10-01 12:30:00,30.68,30.69,30.61,30.65,184500.0,22.0739,22.0811,22.0235,22.0523,184500.0
2010-10-01 12:40:00,30.64,30.68,30.61,30.63,94700.0,22.0451,22.0739,22.0235,22.0379,94700.0
2010-10-01 12:50:00,30.62,30.68,30.56,30.56,62000.0,22.0307,22.0739,21.9876,21.9876,62000.0
2010-10-01 13:00:00,30.57,30.6,30.56,30.59,12100.0,21.9948,22.0163,21.9876,22.0092,12100.0
2010-10-01 13:10:00,30.59,30.63,30.59,30.61,12900.0,22.0092,22.0379,22.0092,22.0235,12900.0
2010-10-01 13:20:00,30.61,30.62,30.57,30.58,30200.0,22.0235,22.0307,21.9948,22.002,30200.0
2010-10-01 13:30:00,30.58,30.59,30.54,30.54,25600.0,22.002,22.0092,21.9732,21.9732,25600.0
2010-10-01 13:40:00,30.55,30.55,30.48,30.49,52900.0,21.9804,21.9804,21.93,21.9372,52900.0
2010-10-01 13:50:00,30.49,30.52,30.47,30.49,76700.0,21.9372,21.9588,21.9228,21.9372,76700.0
2010-10-01 14:00:00,30.5,30.52,30.49,30.5,30500.0,21.9444,21.9588,21.9372,21.9444,30500.0
2010-10-01 14:10:00,30.51,30.51,30.5,30.5,28400.0,21.9516,21.9516,21.9444,21.9444,28400.0
2010-10-01 14:20:00,30.51,30.53,30.5,30.53,47300.0,21.9516,21.966,21.9444,21.966,47300.0
2010-10-01 14:30:00,30.53,30.54,30.5,30.5,71900.0,21.966,21.9732,21.9444,21.9444,71900.0
2010-10-01 14:40:00,30.51,30.52,30.48,30.5,183900.0,21.9516,21.9588,21.93,21.9444,183900.0
2010-10-01 14:50:00,30.51,30.52,30.49,30.52,44200.0,21.9516,21.9588,21.9372,21.9588,44200.0
2010-10-01 15:00:00,30.52,30.56,30.51,30.56,40400.0,21.9588,21.9876,21.9516,21.9876,40400.0
2010-10-01 15:10:00,30.56,30.58,30.5,30.51,70200.0,21.9876,22.002,21.9444,21.9516,70200.0
2010-10-01 15:20:00,30.51,30.58,30.51,30.53,40700.0,21.9516,22.002,21.9516,21.966,40700.0
2010-10-01 15:30:00,30.52,30.55,30.5,30.52,45900.0,21.9588,21.9804,21.9444,21.9588,45900.0
2010-10-01 15:40:00,30.53,30.55,30.49,30.51,44300.0,21.966,21.9804,21.9372,21.9516,44300.0
2010-10-01 15:50:00,30.5,30.54,30.48,30.53,115700.0,21.9444,21.9732,21.93,21.966,115700.0
2010-10-04 09:30:00,30.42,30.57,30.42,30.53,41600.0,21.8868,21.9948,21.8868,21.966,41600.0
2010-10-04 09:40:00,30.52,30.58,30.43,30.49,60700.0,21.9588,22.002,21.894,21.9372,60700.0
2010-10-04 09:50:00,30.49,30.56,30.44,30.51,77100.0,21.9372,21.9876,21.9012,21.9516,77100.0
2010-10-04 10:00:00,30.51,30.56,30.4,30.5,72900.0,21.9516,21.9876,21.8725,21.9444,72900.0
2010-10-04 10:10:00,30.5,30.54,30.47,30.51,40100.0,21.9444,21.9732,21.9228,21.9516,40100.0
2010-10-04 10:20:00,30.51,30.52,30.43,30.45,25800.0,21.9516,21.9588,21.894,21.9084,25800.0
2010-10-04 10:30:00,30.44,30.44,30.35,30.39,21600.0,21.9012,21.9012,21.8365,21.8653,21600.0
2010-10-04 10:40:00,30.38,30.38,30.28,30.32,24100.0,21.8581,21.8581,21.7861,21.8149,24100.0
2010-10-04 10:50:00,30.32,30.39,30.32,30.36,46000.0,21.8149,21.8653,21.8149,21.8437,46000.0
2010-10-04 11:00:00,30.35,30.38,30.25,30.27,41600.0,21.8365,21.8581,21.7645,21.7789,41600.0
2010-10-04 11:10:00,30.27,30.3,30.21,30.21,20800.0,21.7789,21.8005,21.7357,21.7357,20800.0
2010-10-04 11:20:00,30.21,30.21,30.13,30.14,31800.0,21.7357,21.7357,21.6782,21.6854,31800.0
2010-10-04 11:30:00,30.15,30.28,30.11,30.25,153300.0,21.6926,21.7861,21.6638,21.7645,153300.0
2010-10-04 11:40:00,30.25,30.32,30.25,30.31,51700.0,21.7645,21.8149,21.7645,21.8077,51700.0
2010-10-04 11:50:00,30.31,30.32,30.19,30.21,68800.0,21.8077,21.8149,21.7214,21.7357,68800.0
2010-10-04 12:00:00,30.21,30.21,30.07,30.11,59100.0,21.7357,21.7357,21.635,21.6638,59100.0
2010-10-04 12:10:00,30.1,30.12,30.06,30.1,21000.0,21.6566,21.671,21.6278,21.6566,21000.0
2010-10-04 12:20:00,30.09,30.1,30.07,30.07,13500.0,21.6494,21.6566,21.635,21.635,13500.0
2010-10-04 12:30:00,30.08,30.09,30.05,30.07,31500.0,21.6422,21.6494,21.6206,21.635,31500.0
2010-10-04 12:40:00,30.07,30.07,30.02,30.04,20800.0,21.635,21.635,21.599,21.6134,20800.0
2010-10-04 12:50:00,30.04,30.05,30.04,30.05,14200.0,21.6134,21.6206,21.6134,21.6206,14200.0
2010-10-04 13:00:00,30.05,30.09,30.02,30.07,31000.0,21.6206,21.6494,21.599,21.635,31000.0
2010-10-04 13:10:00,30.07,30.08,30.04,30.05,19400.0,21.635,21.6422,21.6134,21.6206,19400.0
2010-10-04 13:20:00,30.05,30.06,30.02,30.02,43600.0,21.6206,21.6278,21.599,21.599,43600.0
2010-10-04 13:30:00,30.03,30.06,30.02,30.04,25900.0,21.6062,21.6278,21.599,21.6134,25900.0
2010-10-04 13:40:00,30.04,30.08,30.04,30.05,17900.0,21.6134,21.6422,21.6134,21.6206,17900.0
2010-10-04 13:50:00,30.04,30.13,30.04,30.13,19400.0,21.6134,21.6782,21.6134,21.6782,19400.0
2010-10-04 14:00:00,30.13,30.14,30.07,30.08,18400.0,21.6782,21.6854,21.635,21.6422,18400.0
2010-10-04 14:10:00,30.07,30.13,30.07,30.08,41900.0,21.635,21.6782,21.635,21.6422,41900.0
2010-10-04 14:20:00,30.08,30.12,30.06,30.11,73600.0,21.6422,21.671,21.6278,21.6638,73600.0
2010-10-04 14:30:00,30.1,30.18,30.08,30.15,95800.0,21.6566,21.7142,21.6422,21.6926,95800.0
2010-10-04 14:40:00,30.14,30.15,30.1,30.1,53800.0,21.6854,21.6926,21.6566,21.6566,53800.0
2010-10-04 14:50:00,30.1,30.11,30.08,30.09,44300.0,21.6566,21.6638,21.6422,21.6494,44300.0
2010-10-04 15:00:00,30.1,30.16,30.08,30.11,45800.0,21.6566,21.6998,21.6422,21.6638,45800.0
2010-10-04 15:10:00,30.1,30.11,30.07,30.11,33900.0,21.6566,21.6638,21.635,21.6638,33900.0
2010-10-04 15:20:00,30.11,30.16,30.1,30.13,57400.0,21.6638,21.6998,21.6566,21.6782,57400.0
2010-10-04 15:30:00,30.13,30.14,30.07,30.13,112100.0,21.6782,21.6854,21.635,21.6782,112100.0
2010-10-04 15:40:00,30.13,30.21,30.13,30.15,127900.0,21.6782,21.7357,21.6782,21.6926,127900.0
2010-10-04 15:50:00,30.14,30.18,30.11,30.17,156000.0,21.6854,21.7142,21.6638,21.707,156000.0
2010-10-05 09:30:00,30.45,30.56,30.4,30.5,95800.0,21.9084,21.9876,21.8725,21.9444,95800.0
2010-10-05 09:40:00,30.49,30.58,30.47,30.51,65600.0,21.9372,22.002,21.9228,21.9516,65600.0
2010-10-05 09:50:00,30.51,30.62,30.49,30.61,69500.0,21.9516,22.0307,21.9372,22.0235,69500.0
2010-10-05 10:00:00,30.6,30.67,30.53,30.58,111600.0,22.0163,22.0667,21.966,22.002,111600.0
2010-10-05 10:10:00,30.58,30.64,30.57,30.6,46800.0,22.002,22.0451,21.9948,22.0163,46800.0
2010-10-05 10:20:00,30.59,30.72,30.55,30.72,48400.0,22.0092,22.1027,21.9804,22.1027,48400.0
2010-10-05 10:30:00,30.72,30.8,30.69,30.78,73700.0,22.1027,22.1602,22.0811,22.1459,73700.0
2010-10-05 10:40:00,30.79,30.82,30.76,30.79,40300.0,22.1531,22.1746,22.1315,22.1531,40300.0
2010-10-05 10:50:00,30.8,30.88,30.8,30.85,58700.0,22.1602,22.2178,22.1602,22.1962,58700.0
2010-10-05 11:00:00,30.84,30.85,30.83,30.84,25900.0,22.189,22.1962,22.1818,22.189,25900.0
2010-10-05 11:10:00,30.84,30.87,30.83,30.86,34500.0,22.189,22.2106,22.1818,22.2034,34500.0
2010-10-05 11:20:00,30.85,30.86,30.8,30.82,20300.0,22.1962,22.2034,22.1602,22.1746,20300.0
2010-10-05 11:30:00,30.82,30.92,30.81,30.92,25200.0,22.1746,22.2466,22.1674,22.2466,25200.0
2010-10-05 11:40:00,30.92,30.94,30.89,30.9,33400.0,22.2466,22.261,22.225,22.2322,33400.0
2010-10-05 11:50:00,30.89,30.93,30.88,30.93,25800.0,22.225,22.2538,22.2178,22.2538,25800.0
2010-10-05 12:00:00,30.93,30.94,30.9,30.92,35600.0,22.2538,22.261,22.2322,22.2466,35600.0
2010-10-05 12:10:00,30.91,30.93,30.89,30.93,18700.0,22.2394,22.2538,22.225,22.2538,18700.0
2010-10-05 12:20:00,30.93,30.96,30.9,30.93,64700.0,22.2538,22.2754,22.2322,22.2538,64700.0
2010-10-05 12:30:00,30.94,30.95,30.93,30.93,27400.0,22.261,22.2682,22.2538,22.2538,27400.0
2010-10-05 12:40:00,30.93,30.98,30.91,30.97,38500.0,22.2538,22.2898,22.2394,22.2826,38500.0
2010-10-05 12:50:00,30.97,30.99,30.94,30.97,21900.0,22.2826,22.2969,22.261,22.2826,21900.0
2010-10-05 13:00:00,30.95,30.99,30.95,30.99,28400.0,22.2682,22.2969,22.2682,22.2969,28400.0
2010-10-05 13:10:00,30.98,31.03,30.98,31.0,24400.0,22.2898,22.3257,22.2898,22.3041,24400.0
2010-10-05 13:20:00,31.0,31.02,31.0,31.02,29100.0,22.3041,22.3185,22.3041,22.3185,29100.0
2010-10-05 13:30:00,31.01,31.01,30.99,31.0,12900.0,22.3113,22.3113,22.2969,22.3041,12900.0
2010-10-05 13:40:00,30.99,31.0,30.98,30.99,8800.0,22.2969,22.3041,22.2898,22.2969,8800.0
2010-10-05 13:50:00,30.98,31.1,30.98,31.1,63700.0,22.2898,22.3761,22.2898,22.3761,63700.0
2010-10-05 14:00:00,31.09,31.11,31.08,31.11,67400.0,22.3689,22.3833,22.3617,22.3833,67400.0
2010-10-05 14:10:00,31.11,31.14,31.1,31.14,40500.0,22.3833,22.4049,22.3761,22.4049,40500.0
2010-10-05 14:20:00,31.13,31.14,31.12,31.14,44900.0,22.3977,22.4049,22.3905,22.4049,44900.0
2010-10-05 14:30:00,31.14,31.18,31.11,31.11,109100.0,22.4049,22.4337,22.3833,22.3833,109100.0
2010-10-05 14:40:00,31.11,31.11,31.07,31.1,62700.0,22.3833,22.3833,22.3545,22.3761,62700.0
2010-10-05 14:50:00,31.1,31.1,31.06,31.08,42300.0,22.3761,22.3761,22.3473,22.3617,42300.0
2010-10-05 15:00:00,31.08,31.09,31.02,31.05,37900.0,22.3617,22.3689,22.3185,22.3401,37900.0
2010-10-05 15:10:00,31.04,31.09,31.04,31.06,49800.0,22.3329,22.3689,22.3329,22.3473,49800.0
2010-10-05 15:20:00,31.05,31.06,31.02,31.05,54400.0,22.3401,22.3473,22.3185,22.3401,54400.0
2010-10-05 15:30:00,31.04,31.04,31.0,31.0,37000.0,22.3329,22.3329,22.3041,22.3041,37000.0
2010-10-05 15:40:00,31.0,31.01,30.94,30.94,119200.0,22.3041,22.3113,22.261,22.261,119200.0
2010-10-05 15:50:00,30.95,31.06,30.94,31.05,421500.0,22.2682,22.3473,22.261,22.3401,421500.0
2010-10-06 09:30:00,30.94,31.08,30.88,30.99,89500.0,22.261,22.3617,22.2178,22.2969,89500.0
2010-10-06 09:40:00,31.0,31.07,30.97,31.03,88900.0,22.3041,22.3545,22.2826,22.3257,88900.0
2010-10-06 09:50:00,31.03,31.11,31.02,31.08,85000.0,22.3257,22.3833,22.3185,22.3617,85000.0
2010-10-06 10:00:00,31.08,31.15,31.08,31.14,64300.0,22.3617,22.4121,22.3617,22.4049,64300.0
2010-10-06 10:10:00,31.14,31.14,31.09,31.1,75800.0,22.4049,22.4049,22.3689,22.3761,75800.0
2010-10-06 10:20:00,31.1,31.11,30.98,31.03,58200.0,22.3761,22.3833,22.2898,22.3257,58200.0
2010-10-06 10:30:00,31.03,31.06,31.0,31.03,43200.0,22.3257,22.3473,22.3041,22.3257,43200.0
2010-10-06 10:40:00,31.03,31.14,31.03,31.13,40200.0,22.3257,22.4049,22.3257,22.3977,40200.0
2010-10-06 10:50:00,31.12,31.17,31.05,31.16,132600.0,22.3905,22.4265,22.3401,22.4193,132600.0
2010-10-06 11:00:00,31.16,31.21,31.12,31.2,111500.0,22.4193,22.4552,22.3905,22.448,111500.0
2010-10-06 11:10:00,31.2,31.21,31.17,31.17,55200.0,22.448,22.4552,22.4265,22.4265,55200.0
2010-10-06 11:20:00,31.17,31.24,31.17,31.22,45100.0,22.4265,22.4768,22.4265,22.4624,45100.0
2010-10-06 11:30:00,31.22,31.32,31.22,31.32,53600.0,22.4624,22.5344,22.4624,22.5344,53600.0
2010-10-06 11:40:00,31.33,31.33,31.25,31.27,59500.0,22.5416,22.5416,22.484,22.4984,59500.0
2010-10-06 11:50:00,31.26,31.33,31.25,31.31,110900.0,22.4912,22.5416,22.484,22.5272,110900.0
2010-10-06 12:00:00,31.31,31.33,31.26,31.31,76400.0,22.5272,22.5416,22.4912,22.5272,76400.0
2010-10-06 12:10:00,31.3,31.31,31.3,31.3,18900.0,22.52,22.5272,22.52,22.52,18900.0
2010-10-06 12:20:00,31.3,31.31,31.25,31.29,30900.0,22.52,22.5272,22.484,22.5128,30900.0
2010-10-06 12:30:00,31.29,31.29,31.22,31.22,48100.0,22.5128,22.5128,22.4624,22.4624,48100.0
2010-10-06 12:40:00,31.23,31.23,31.2,31.21,15000.0,22.4696,22.4696,22.448,22.4552,15000.0
2010-10-06 12:50:00,31.2,31.22,31.19,31.21,72200.0,22.448,22.4624,22.4408,22.4552,72200.0
2010-10-06 13:00:00,31.2,31.23,31.18,31.18,62900.0,22.448,22.4696,22.4337,22.4337,62900.0
2010-10-06 13:10:00,31.18,31.19,31.16,31.17,116800.0,22.4337,22.4408,22.4193,22.4265,116800.0
2010-10-06 13:20:00,31.17,31.18,31.13,31.16,60700.0,22.4265,22.4337,22.3977,22.4193,60700.0
2010-10-06 13:30:00,31.17,31.17,31.14,31.15,81900.0,22.4265,22.4265,22.4049,22.4121,81900.0
2010-10-06 13:40:00,31.16,31.18,31.15,31.18,25500.0,22.4193,22.4337,22.4121,22.4337,25500.0
2010-10-06 13:50:00,31.19,31.22,31.18,31.22,45200.0,22.4408,22.4624,22.4337,22.4624,45200.0
2010-10-06 14:00:00,31.21,31.23,31.2,31.23,43400.0,22.4552,22.4696,22.448,22.4696,43400.0
2010-10-06 14:10:00,31.22,31.24,31.2,31.22,41100.0,22.4624,22.4768,22.448,22.4624,41100.0
2010-10-06 14:20:00,31.22,31.23,31.14,31.18,112200.0,22.4624,22.4696,22.4049,22.4337,112200.0
2010-10-06 14:30:00,31.18,31.21,31.17,31.21,30400.0,22.4337,22.4552,22.4265,22.4552,30400.0
2010-10-06 14:40:00,31.2,31.21,31.18,31.19,37000.0,22.448,22.4552,22.4337,22.4408,37000.0
2010-10-06 14:50:00,31.19,31.2,31.18,31.18,37500.0,22.4408,22.448,22.4337,22.4337,37500.0
2010-10-06 15:00:00,31.18,31.19,31.18,31.18,40300.0,22.4337,22.4408,22.4337,22.4337,40300.0
2010-10-06 15:10:00,31.18,31.18,31.16,31.17,39400.0,22.4337,22.4337,22.4193,22.4265,39400.0
2010-10-06 15:20:00,31.16,31.21,31.16,31.21,103300.0,22.4193,22.4552,22.4193,22.4552,103300.0
2010-10-06 15:30:00,31.21,31.21,31.13,31.16,139500.0,22.4552,22.4552,22.3977,22.4193,139500.0
2010-10-06 15:40:00,31.16,31.2,31.15,31.19,92500.0,22.4193,22.448,22.4121,22.4408,92500.0
2010-10-06 15:50:00,31.19,31.2,31.15,31.19,154800.0,22.4408,22.448,22.4121,22.4408,154800.0
2010-10-07 09:30:00,31.37,31.37,31.24,31.26,18200.0,22.5704,22.5704,22.4768,22.4912,18200.0
2010-10-07 09:40:00,31.25,31.32,30.95,31.17,97100.0,22.484,22.5344,22.2682,22.4265,97100.0
2010-10-07 09:50:00,31.17,31.31,31.1,31.26,90000.0,22.4265,22.5272,22.3761,22.4912,90000.0
2010-10-07 10:00:00,31.25,31.27,31.19,31.27,54100.0,22.484,22.4984,22.4408,22.4984,54100.0
2010-10-07 10:10:00,31.27,31.28,31.23,31.27,45500.0,22.4984,22.5056,22.4696,22.4984,45500.0
2010-10-07 10:20:00,31.26,31.38,31.25,31.38,72100.0,22.4912,22.5775,22.484,22.5775,72100.0
2010-10-07 10:30:00,31.37,31.41,31.34,31.39,40300.0,22.5704,22.5991,22.5488,22.5847,40300.0
2010-10-07 10:40:00,31.38,31.38,31.3,31.31,50700.0,22.5775,22.5775,22.52,22.5272,50700.0
2010-10-07 10:50:00,31.31,31.32,31.29,31.31,31500.0,22.5272,22.5344,22.5128,22.5272,31500.0
2010-10-07 11:00:00,31.31,31.31,31.23,31.24,39600.0,22.5272,22.5272,22.4696,22.4768,39600.0
2010-10-07 11:10:00,31.25,31.28,31.22,31.23,31000.0,22.484,22.5056,22.4624,22.4696,31000.0
2010-10-07 11:20:00,31.23,31.23,31.18,31.18,13700.0,22.4696,22.4696,22.4337,22.4337,13700.0
2010-10-07 11:30:00,31.18,31.22,31.18,31.22,15700.0,22.4337,22.4624,22.4337,22.4624,15700.0
2010-10-07 11:40:00,31.2,31.22,31.19,31.19,16700.0,22.448,22.4624,22.4408,22.4408,16700.0
2010-10-07 11:50:00,31.2,31.2,31.17,31.17,9700.0,22.448,22.448,22.4265,22.4265,9700.0
2010-10-07 12:00:00,31.18,31.22,31.17,31.21,15100.0,22.4337,22.4624,22.4265,22.4552,15100.0
2010-10-07 12:10:00,31.2,31.21,31.17,31.17,12100.0,22.448,22.4552,22.4265,22.4265,12100.0
2010-10-07 12:20:00,31.16,31.17,31.13,31.13,19000.0,22.4193,22.4265,22.3977,22.3977,19000.0
2010-10-07 12:30:00,31.13,31.13,31.05,31.11,27800.0,22.3977,22.3977,22.3401,22.3833,27800.0
2010-10-07 12:40:00,31.11,31.13,31.04,31.05,33600.0,22.3833,22.3977,22.3329,22.3401,33600.0
2010-10-07 12:50:00,31.04,31.05,31.01,31.01,24600.0,22.3329,22.3401,22.3113,22.3113,24600.0
2010-10-07 13:00:00,31.02,31.06,31.0,31.05,36900.0,22.3185,22.3473,22.3041,22.3401,36900.0
2010-10-07 13:10:00,31.04,31.07,31.03,31.06,20900.0,22.3329,22.3545,22.3257,22.3473,20900.0
2010-10-07 13:20:00,31.05,31.07,31.04,31.06,9200.0,22.3401,22.3545,22.3329,22.3473,9200.0
2010-10-07 13:30:00,31.06,31.07,30.99,31.0,32200.0,22.3473,22.3545,22.2969,22.3041,32200.0
2010-10-07 13:40:00,30.99,31.1,30.99,31.08,139600.0,22.2969,22.3761,22.2969,22.3617,139600.0
2010-10-07 13:50:00,31.07,31.15,31.07,31.14,27100.0,22.3545,22.4121,22.3545,22.4049,27100.0
2010-10-07 14:00:00,31.14,31.15,31.08,31.12,34100.0,22.4049,22.4121,22.3617,22.3905,34100.0
2010-10-07 14:10:00,31.12,31.17,31.12,31.13,23900.0,22.3905,22.4265,22.3905,22.3977,23900.0
2010-10-07 14:20:00,31.13,31.17,31.12,31.17,14900.0,22.3977,22.4265,22.3905,22.4265,14900.0
2010-10-07 14:30:00,31.16,31.17,31.14,31.15,12300.0,22.4193,22.4265,22.4049,22.4121,12300.0
2010-10-07 14:40:00,31.14,31.14,31.11,31.11,22700.0,22.4049,22.4049,22.3833,22.3833,22700.0
2010-10-07 14:50:00,31.12,31.17,31.11,31.15,36800.0,22.3905,22.4265,22.3833,22.4121,36800.0
2010-10-07 15:00:00,31.15,31.17,31.12,31.13,49800.0,22.4121,22.4265,22.3905,22.3977,49800.0
2010-10-07 15:10:00,31.14,31.16,31.11,31.12,31400.0,22.4049,22.4193,22.3833,22.3905,31400.0
2010-10-07 15:20:00,31.11,31.13,31.11,31.13,29400.0,22.3833,22.3977,22.3833,22.3977,29400.0
2010-10-07 15:30:00,31.13,31.16,31.1,31.16,49500.0,22.3977,22.4193,22.3761,22.4193,49500.0
2010-10-07 15:40:00,31.16,31.18,31.11,31.11,55300.0,22.4193,22.4337,22.3833,22.3833,55300.0
2010-10-07 15:50:00,31.11,31.12,31.08,31.12,118600.0,22.3833,22.3905,22.3617,22.3905,118600.0
2010-10-08 09:30:00,31.08,31.25,31.03,31.09,40600.0,22.3617,22.484,22.3257,22.3689,40600.0
2010-10-08 09:40:00,31.11,31.16,31.05,31.14,24700.0,22.3833,22.4193,22.3401,22.4049,24700.0
2010-10-08 09:50:00,31.13,31.2,31.12,31.18,25200.0,22.3977,22.448,22.3905,22.4337,25200.0
2010-10-08 10:00:00,31.18,31.23,31.15,31.16,39500.0,22.4337,22.4696,22.4121,22.4193,39500.0
2010-10-08 10:10:00,31.15,31.19,31.08,31.08,36600.0,22.4121,22.4408,22.3617,22.3617,36600.0
2010-10-08 10:20:00,31.09,31.09,31.03,31.03,17900.0,22.3689,22.3689,22.3257,22.3257,17900.0
2010-10-08 10:30:00,31.03,31.08,31.01,31.03,16700.0,22.3257,22.3617,22.3113,22.3257,16700.0
2010-10-08 10:40:00,31.03,31.04,31.0,31.01,40100.0,22.3257,22.3329,22.3041,22.3113,40100.0
2010-10-08 10:50:00,31.0,31.02,31.0,31.01,35500.0,22.3041,22.3185,22.3041,22.3113,35500.0
2010-10-08 11:00:00,31.0,31.05,31.0,31.03,72000.0,22.3041,22.3401,22.3041,22.3257,72000.0
2010-10-08 11:10:00,31.04,31.09,31.03,31.09,18000.0,22.3329,22.3689,22.3257,22.3689,18000.0
2010-10-08 11:20:00,31.09,31.2,31.08,31.19,39900.0,22.3689,22.448,22.3617,22.4408,39900.0
2010-10-08 11:30:00,31.19,31.27,31.19,31.25,22300.0,22.4408,22.4984,22.4408,22.484,22300.0
2010-10-08 11:40:00,31.25,31.27,31.22,31.23,24300.0,22.484,22.4984,22.4624,22.4696,24300.0
2010-10-08 11:50:00,31.23,31.24,31.22,31.22,22900.0,22.4696,22.4768,22.4624,22.4624,22900.0
2010-10-08 12:00:00,31.23,31.23,31.15,31.17,34100.0,22.4696,22.4696,22.4121,22.4265,34100.0
2010-10-08 12:10:00,31.17,31.19,31.17,31.19,20100.0,22.4265,22.4408,22.4265,22.4408,20100.0
2010-10-08 12:20:00,31.2,31.21,31.19,31.2,20600.0,22.448,22.4552,22.4408,22.448,20600.0
2010-10-08 12:30:00,31.19,31.2,31.19,31.2,33000.0,22.4408,22.448,22.4408,22.448,33000.0
2010-10-08 12:40:00,31.2,31.21,31.19,31.21,37800.0,22.448,22.4552,22.4408,22.4552,37800.0
2010-10-08 12:50:00,31.2,31.24,31.2,31.24,15800.0,22.448,22.4768,22.448,22.4768,15800.0
2010-10-08 13:00:00,31.24,31.25,31.23,31.24,26900.0,22.4768,22.484,22.4696,22.4768,26900.0
2010-10-08 13:10:00,31.23,31.25,31.23,31.24,16500.0,22.4696,22.484,22.4696,22.4768,16500.0
2010-10-08 13:20:00,31.24,31.25,31.23,31.24,26800.0,22.4768,22.484,22.4696,22.4768,26800.0
2010-10-08 13:30:00,31.23,31.24,31.22,31.24,25000.0,22.4696,22.4768,22.4624,22.4768,25000.0
2010-10-08 13:40:00,31.24,31.24,31.16,31.19,25600.0,22.4768,22.4768,22.4193,22.4408,25600.0
2010-10-08 13:50:00,31.19,31.25,31.19,31.24,24500.0,22.4408,22.484,22.4408,22.4768,24500.0
2010-10-08 14:00:00,31.23,31.24,31.16,31.23,26500.0,22.4696,22.4768,22.4193,22.4696,26500.0
2010-10-08 14:10:00,31.22,31.24,31.2,31.23,21000.0,22.4624,22.4768,22.448,22.4696,21000.0
2010-10-08 14:20:00,31.24,31.25,31.23,31.25,20000.0,22.4768,22.484,22.4696,22.484,20000.0
2010-10-08 14:30:00,31.24,31.25,31.24,31.25,10000.0,22.4768,22.484,22.4768,22.484,10000.0
2010-10-08 14:40:00,31.24,31.25,31.24,31.25,9400.0,22.4768,22.484,22.4768,22.484,9400.0
2010-10-08 14:50:00,31.25,31.25,31.24,31.24,19600.0,22.484,22.484,22.4768,22.4768,19600.0
2010-10-08 15:00:00,31.24,31.25,31.24,31.25,67600.0,22.4768,22.484,22.4768,22.484,67600.0
2010-10-08 15:10:00,31.25,31.29,31.25,31.28,64000.0,22.484,22.5128,22.484,22.5056,64000.0
2010-10-08 15:20:00,31.28,31.29,31.24,31.25,37400.0,22.5056,22.5128,22.4768,22.484,37400.0
2010-10-08 15:30:00,31.25,31.3,31.25,31.27,60100.0,22.484,22.52,22.484,22.4984,60100.0
2010-10-08 15:40:00,31.27,31.3,31.25,31.25,97300.0,22.4984,22.52,22.484,22.484,97300.0
2010-10-08 15:50:00,31.26,31.27,31.18,31.2,140600.0,22.4912,22.4984,22.4337,22.448,140600.0
2010-10-11 09:30:00,31.24,31.3,31.07,31.12,33900.0,22.4768,22.52,22.3545,22.3905,33900.0
2010-10-11 09:40:00,31.12,31.22,31.12,31.2,22700.0,22.3905,22.4624,22.3905,22.448,22700.0
2010-10-11 09:50:00,31.2,31.2,31.11,31.12,16200.0,22.448,22.448,22.3833,22.3905,16200.0
2010-10-11 10:00:00,31.11,31.22,31.11,31.19,10400.0,22.3833,22.4624,22.3833,22.4408,10400.0
2010-10-11 10:10:00,31.19,31.24,31.18,31.22,12600.0,22.4408,22.4768,22.4337,22.4624,12600.0
2010-10-11 10:20:00,31.23,31.27,31.22,31.27,13000.0,22.4696,22.4984,22.4624,22.4984,13000.0
2010-10-11 10:30:00,31.27,31.3,31.22,31.23,26500.0,22.4984,22.52,22.4624,22.4696,26500.0
2010-10-11 10:40:00,31.23,31.28,31.18,31.23,52100.0,22.4696,22.5056,22.4337,22.4696,52100.0
2010-10-11 10:50:00,31.23,31.26,31.23,31.26,9000.0,22.4696,22.4912,22.4696,22.4912,9000.0
2010-10-11 11:00:00,31.25,31.3,31.25,31.28,26600.0,22.484,22.52,22.484,22.5056,26600.0
2010-10-11 11:10:00,31.28,31.36,31.27,31.33,18300.0,22.5056,22.5632,22.4984,22.5416,18300.0
2010-10-11 11:20:00,31.34,31.43,31.33,31.4,27500.0,22.5488,22.6135,22.5416,22.5919,27500.0
2010-10-11 11:30:00,31.4,31.4,31.37,31.39,16600.0,22.5919,22.5919,22.5704,22.5847,16600.0
2010-10-11 11:40:00,31.39,31.4,31.38,31.38,16600.0,22.5847,22.5919,22.5775,22.5775,16600.0
2010-10-11 11:50:00,31.38,31.39,31.35,31.36,50700.0,22.5775,22.5847,22.556,22.5632,50700.0
2010-10-11 12:00:00,31.35,31.35,31.27,31.27,16100.0,22.556,22.556,22.4984,22.4984,16100.0
2010-10-11 12:10:00,31.27,31.31,31.27,31.28,12800.0,22.4984,22.5272,22.4984,22.5056,12800.0
2010-10-11 12:20:00,31.27,31.28,31.26,31.28,12000.0,22.4984,22.5056,22.4912,22.5056,12000.0
2010-10-11 12:30:00,31.28,31.28,31.27,31.28,7000.0,22.5056,22.5056,22.4984,22.5056,7000.0
2010-10-11 12:40:00,31.29,31.3,31.28,31.28,8500.0,22.5128,22.52,22.5056,22.5056,8500.0
2010-10-11 12:50:00,31.29,31.3,31.26,31.29,21400.0,22.5128,22.52,22.4912,22.5128,21400.0
2010-10-11 13:00:00,31.3,31.34,31.29,31.34,19400.0,22.52,22.5488,22.5128,22.5488,19400.0
2010-10-11 13:10:00,31.33,31.34,31.32,31.32,7200.0,22.5416,22.5488,22.5344,22.5344,7200.0
2010-10-11 13:20:00,31.32,31.34,31.31,31.33,10900.0,22.5344,22.5488,22.5272,22.5416,10900.0
2010-10-11 13:30:00,31.33,31.33,31.3,31.3,19500.0,22.5416,22.5416,22.52,22.52,19500.0
2010-10-11 13:40:00,31.3,31.31,31.3,31.3,12300.0,22.52,22.5272,22.52,22.52,12300.0
2010-10-11 13:50:00,31.3,31.3,31.26,31.28,33000.0,22.52,22.52,22.4912,22.5056,33000.0
2010-10-11 14:00:00,31.28,31.32,31.28,31.31,11100.0,22.5056,22.5344,22.5056,22.5272,11100.0
2010-10-11 14:10:00,31.31,31.32,31.29,31.32,15300.0,22.5272,22.5344,22.5128,22.5344,15300.0
2010-10-11 14:20:00,31.31,31.32,31.31,31.32,9500.0,22.5272,22.5344,22.5272,22.5344,9500.0
2010-10-11 14:30:00,31.31,31.32,31.31,31.31,10400.0,22.5272,22.5344,22.5272,22.5272,10400.0
2010-10-11 14:40:00,31.31,31.34,31.31,31.34,12600.0,22.5272,22.5488,22.5272,22.5488,12600.0
2010-10-11 14:50:00,31.33,31.34,31.33,31.33,9700.0,22.5416,22.5488,22.5416,22.5416,9700.0
2010-10-11 15:00:00,31.34,31.34,31.31,31.32,21400.0,22.5488,22.5488,22.5272,22.5344,21400.0
2010-10-11 15:10:00,31.31,31.31,31.28,31.29,25900.0,22.5272,22.5272,22.5056,22.5128,25900.0
2010-10-11 15:20:00,31.29,31.3,31.26,31.26,18500.0,22.5128,22.52,22.4912,22.4912,18500.0
2010-10-11 15:30:00,31.26,31.27,31.15,31.15,43000.0,22.4912,22.4984,22.4121,22.4121,43000.0
2010-10-11 15:40:00,31.15,31.23,31.14,31.23,43400.0,22.4121,22.4696,22.4049,22.4696,43400.0
2010-10-11 15:50:00,31.23,31.25,31.21,31.25,76600.0,22.4696,22.484,22.4552,22.484,76600.0
2010-10-12 09:30:00,31.11,31.22,30.98,30.99,38800.0,22.3833,22.4624,22.2898,22.2969,38800.0
2010-10-12 09:40:00,30.97,31.01,30.8,30.8,37200.0,22.2826,22.3113,22.1602,22.1602,37200.0
2010-10-12 09:50:00,30.81,30.9,30.77,30.9,38600.0,22.1674,22.2322,22.1387,22.2322,38600.0
2010-10-12 10:00:00,30.9,30.9,30.85,30.85,29100.0,22.2322,22.2322,22.1962,22.1962,29100.0
2010-10-12 10:10:00,30.86,30.97,30.84,30.96,26300.0,22.2034,22.2826,22.189,22.2754,26300.0
2010-10-12 10:20:00,30.97,31.0,30.94,30.98,28100.0,22.2826,22.3041,22.261,22.2898,28100.0
2010-10-12 10:30:00,30.97,31.0,30.94,30.96,20500.0,22.2826,22.3041,22.261,22.2754,20500.0
2010-10-12 10:40:00,30.96,31.07,30.95,31.0,24600.0,22.2754,22.3545,22.2682,22.3041,24600.0
2010-10-12 10:50:00,31.0,31.0,30.96,30.98,13500.0,22.3041,22.3041,22.2754,22.2898,13500.0
2010-10-12 11:00:00,30.98,31.1,30.96,31.05,35300.0,22.2898,22.3761,22.2754,22.3401,35300.0
2010-10-12 11:10:00,31.05,31.06,31.0,31.01,19900.0,22.3401,22.3473,22.3041,22.3113,19900.0
2010-10-12 11:20:00,31.01,31.06,31.0,31.05,12900.0,22.3113,22.3473,22.3041,22.3401,12900.0
2010-10-12 11:30:00,31.05,31.08,31.05,31.05,12200.0,22.3401,22.3617,22.3401,22.3401,12200.0
2010-10-12 11:40:00,31.05,31.05,31.0,31.02,29900.0,22.3401,22.3401,22.3041,22.3185,29900.0
2010-10-12 11:50:00,31.01,31.05,31.0,31.0,25200.0,22.3113,22.3401,22.3041,22.3041,25200.0
2010-10-12 12:00:00,31.01,31.02,30.92,30.93,39800.0,22.3113,22.3185,22.2466,22.2538,39800.0
2010-10-12 12:10:00,30.92,30.95,30.91,30.95,22600.0,22.2466,22.2682,22.2394,22.2682,22600.0
2010-10-12 12:20:00,30.95,30.98,30.89,30.9,141400.0,22.2682,22.2898,22.225,22.2322,141400.0
2010-10-12 12:30:00,30.91,30.91,30.85,30.86,26400.0,22.2394,22.2394,22.1962,22.2034,26400.0
2010-10-12 12:40:00,30.87,30.92,30.87,30.9,9200.0,22.2106,22.2466,22.2106,22.2322,9200.0
2010-10-12 12:50:00,30.9,30.9,30.88,30.88,3200.0,22.2322,22.2322,22.2178,22.2178,3200.0
2010-10-12 13:00:00,30.89,30.91,30.87,30.88,14800.0,22.225,22.2394,22.2106,22.2178,14800.0
2010-10-12 13:10:00,30.89,30.92,30.89,30.91,9900.0,22.225,22.2466,22.225,22.2394,9900.0
2010-10-12 13:20:00,30.91,30.91,30.87,30.87,8100.0,22.2394,22.2394,22.2106,22.2106,8100.0
2010-10-12 13:30:00,30.87,30.88,30.87,30.87,7800.0,22.2106,22.2178,22.2106,22.2106,7800.0
2010-10-12 13:40:00,30.87,30.88,30.85,30.86,23400.0,22.2106,22.2178,22.1962,22.2034,23400.0
2010-10-12 13:50:00,30.86,30.87,30.85,30.86,11600.0,22.2034,22.2106,22.1962,22.2034,11600.0
2010-10-12 14:00:00,30.86,30.96,30.83,30.93,43500.0,22.2034,22.2754,22.1818,22.2538,43500.0
2010-10-12 14:10:00,30.93,31.08,30.93,31.05,41200.0,22.2538,22.3617,22.2538,22.3401,41200.0
2010-10-12 14:20:00,31.04,31.04,30.96,31.01,21900.0,22.3329,22.3329,22.2754,22.3113,21900.0
2010-10-12 14:30:00,31.01,31.02,30.94,30.95,23300.0,22.3113,22.3185,22.261,22.2682,23300.0
2010-10-12 14:40:00,30.96,31.04,30.96,31.01,26700.0,22.2754,22.3329,22.2754,22.3113,26700.0
2010-10-12 14:50:00,31.01,31.06,31.0,31.06,23500.0,22.3113,22.3473,22.3041,22.3473,23500.0
2010-10-12 15:00:00,31.05,31.07,31.03,31.06,27300.0,22.3401,22.3545,22.3257,22.3473,27300.0
2010-10-12 15:10:00,31.06,31.1,31.06,31.09,20100.0,22.3473,22.3761,22.3473,22.3689,20100.0
2010-10-12 15:20:00,31.1,31.19,31.08,31.19,61500.0,22.3761,22.4408,22.3617,22.4408,61500.0
2010-10-12 15:30:00,31.19,31.19,31.13,31.14,42300.0,22.4408,22.4408,22.3977,22.4049,42300.0
2010-10-12 15:40:00,31.14,31.2,31.12,31.2,81800.0,22.4049,22.448,22.3905,22.448,81800.0
2010-10-12 15:50:00,31.2,31.2,31.13,31.13,163100.0,22.448,22.448,22.3977,22.3977,163100.0
2010-10-13 09:30:00,31.35,31.37,31.24,31.37,38900.0,22.556,22.5704,22.4768,22.5704,38900.0
2010-10-13 09:40:00,31.36,31.5,31.31,31.49,51200.0,22.5632,22.6639,22.5272,22.6567,51200.0
2010-10-13 09:50:00,31.5,31.59,31.44,31.59,56400.0,22.6639,22.7286,22.6207,22.7286,56400.0
2010-10-13 10:00:00,31.59,31.62,31.58,31.6,52300.0,22.7286,22.7502,22.7214,22.7358,52300.0
2010-10-13 10:10:00,31.6,31.66,31.58,31.59,75200.0,22.7358,22.779,22.7214,22.7286,75200.0
2010-10-13 10:20:00,31.59,31.66,31.58,31.66,39400.0,22.7286,22.779,22.7214,22.779,39400.0
2010-10-13 10:30:00,31.66,31.72,31.66,31.71,43500.0,22.779,22.8222,22.779,22.815,43500.0
2010-10-13 10:40:00,31.72,31.72,31.66,31.67,30800.0,22.8222,22.8222,22.779,22.7862,30800.0
2010-10-13 10:50:00,31.67,31.74,31.67,31.74,29900.0,22.7862,22.8366,22.7862,22.8366,29900.0
2010-10-13 11:00:00,31.73,31.83,31.71,31.79,45300.0,22.8294,22.9013,22.815,22.8725,45300.0
2010-10-13 11:10:00,31.79,31.79,31.71,31.72,30700.0,22.8725,22.8725,22.815,22.8222,30700.0
2010-10-13 11:20:00,31.71,31.77,31.71,31.75,43000.0,22.815,22.8581,22.815,22.8438,43000.0
2010-10-13 11:30:00,31.75,31.77,31.73,31.77,34000.0,22.8438,22.8581,22.8294,22.8581,34000.0
2010-10-13 11:40:00,31.77,31.77,31.75,31.75,13300.0,22.8581,22.8581,22.8438,22.8438,13300.0
2010-10-13 11:50:00,31.75,31.81,31.75,31.8,61200.0,22.8438,22.8869,22.8438,22.8797,61200.0
2010-10-13 12:00:00,31.8,31.84,31.79,31.83,112900.0,22.8797,22.9085,22.8725,22.9013,112900.0
2010-10-13 12:10:00,31.82,31.83,31.81,31.83,11800.0,22.8941,22.9013,22.8869,22.9013,11800.0
2010-10-13 12:20:00,31.83,31.92,31.82,31.91,27600.0,22.9013,22.9661,22.8941,22.9589,27600.0
2010-10-13 12:30:00,31.91,31.97,31.9,31.97,39000.0,22.9589,23.002,22.9517,23.002,39000.0
2010-10-13 12:40:00,31.97,32.02,31.92,32.0,197400.0,23.002,23.038,22.9661,23.0236,197400.0
2010-10-13 12:50:00,32.0,32.01,31.99,32.0,83700.0,23.0236,23.0308,23.0164,23.0236,83700.0
2010-10-13 13:00:00,32.01,32.08,31.99,32.05,73800.0,23.0308,23.0812,23.0164,23.0596,73800.0
2010-10-13 13:10:00,32.05,32.09,32.02,32.06,67700.0,23.0596,23.0884,23.038,23.0668,67700.0
2010-10-13 13:20:00,32.07,32.07,32.0,32.0,39900.0,23.074,23.074,23.0236,23.0236,39900.0
2010-10-13 13:30:00,32.0,32.1,32.0,32.08,67900.0,23.0236,23.0956,23.0236,23.0812,67900.0
2010-10-13 13:40:00,32.08,32.1,32.07,32.09,35700.0,23.0812,23.0956,23.074,23.0884,35700.0
2010-10-13 13:50:00,32.1,32.1,32.06,32.07,30200.0,23.0956,23.0956,23.0668,23.074,30200.0
2010-10-13 14:00:00,32.06,32.07,32.04,32.07,56700.0,23.0668,23.074,23.0524,23.074,56700.0
2010-10-13 14:10:00,32.07,32.13,32.06,32.11,52600.0,23.074,23.1172,23.0668,23.1028,52600.0
2010-10-13 14:20:00,32.11,32.11,32.1,32.11,22400.0,23.1028,23.1028,23.0956,23.1028,22400.0
2010-10-13 14:30:00,32.11,32.12,32.09,32.11,92500.0,23.1028,23.11,23.0884,23.1028,92500.0
2010-10-13 14:40:00,32.11,32.12,32.04,32.05,210800.0,23.1028,23.11,23.0524,23.0596,210800.0
2010-10-13 14:50:00,32.04,32.07,32.01,32.04,490900.0,23.0524,23.074,23.0308,23.0524,490900.0
2010-10-13 15:00:00,32.04,32.06,31.97,31.99,282200.0,23.0524,23.0668,23.002,23.0164,282200.0
2010-10-13 15:10:00,31.99,32.02,31.96,32.0,80400.0,23.0164,23.038,22.9949,23.0236,80400.0
2010-10-13 15:20:00,32.0,32.01,31.91,31.91,133000.0,23.0236,23.0308,22.9589,22.9589,133000.0
2010-10-13 15:30:00,31.9,31.96,31.9,31.91,52200.0,22.9517,22.9949,22.9517,22.9589,52200.0
2010-10-13 15:40:00,31.91,31.94,31.84,31.85,133400.0,22.9589,22.9805,22.9085,22.9157,133400.0
2010-10-13 15:50:00,31.86,31.89,31.84,31.84,398600.0,22.9229,22.9445,22.9085,22.9085,398600.0
2010-10-14 09:30:00,31.89,32.0,31.74,31.74,98900.0,22.9445,23.0236,22.8366,22.8366,98900.0
2010-10-14 09:40:00,31.73,31.82,31.71,31.77,46500.0,22.8294,22.8941,22.815,22.8581,46500.0
2010-10-14 09:50:00,31.77,31.81,31.66,31.69,52500.0,22.8581,22.8869,22.779,22.8006,52500.0
2010-10-14 10:00:00,31.69,31.71,31.61,31.61,156000.0,22.8006,22.815,22.743,22.743,156000.0
2010-10-14 10:10:00,31.62,31.62,31.58,31.62,90600.0,22.7502,22.7502,22.7214,22.7502,90600.0
2010-10-14 10:20:00,31.62,31.64,31.61,31.64,49600.0,22.7502,22.7646,22.743,22.7646,49600.0
2010-10-14 10:30:00,31.64,31.67,31.63,31.67,56800.0,22.7646,22.7862,22.7574,22.7862,56800.0
2010-10-14 10:40:00,31.67,31.73,31.66,31.72,123500.0,22.7862,22.8294,22.779,22.8222,123500.0
2010-10-14 10:50:00,31.73,31.81,31.72,31.75,59000.0,22.8294,22.8869,22.8222,22.8438,59000.0
2010-10-14 11:00:00,31.75,31.79,31.69,31.71,52200.0,22.8438,22.8725,22.8006,22.815,52200.0
2010-10-14 11:10:00,31.72,31.75,31.67,31.67,61800.0,22.8222,22.8438,22.7862,22.7862,61800.0
2010-10-14 11:20:00,31.67,31.7,31.66,31.66,20500.0,22.7862,22.8078,22.779,22.779,20500.0
2010-10-14 11:30:00,31.67,31.67,31.58,31.58,42800.0,22.7862,22.7862,22.7214,22.7214,42800.0
2010-10-14 11:40:00,31.58,31.59,31.47,31.47,58200.0,22.7214,22.7286,22.6423,22.6423,58200.0
2010-10-14 11:50:00,31.48,31.57,31.48,31.57,30900.0,22.6495,22.7143,22.6495,22.7143,30900.0
2010-10-14 12:00:00,31.57,31.6,31.56,31.6,40800.0,22.7143,22.7358,22.7071,22.7358,40800.0
2010-10-14 12:10:00,31.6,31.64,31.53,31.54,45200.0,22.7358,22.7646,22.6855,22.6927,45200.0
2010-10-14 12:20:00,31.54,31.54,31.43,31.47,42800.0,22.6927,22.6927,22.6135,22.6423,42800.0
2010-10-14 12:30:00,31.47,31.47,31.44,31.44,71400.0,22.6423,22.6423,22.6207,22.6207,71400.0
2010-10-14 12:40:00,31.44,31.44,31.38,31.4,53700.0,22.6207,22.6207,22.5775,22.5919,53700.0
2010-10-14 12:50:00,31.39,31.4,31.39,31.4,28000.0,22.5847,22.5919,22.5847,22.5919,28000.0
2010-10-14 13:00:00,31.4,31.4,31.3,31.32,77100.0,22.5919,22.5919,22.52,22.5344,77100.0
2010-10-14 13:10:00,31.32,31.34,31.21,31.22,263100.0,22.5344,22.5488,22.4552,22.4624,263100.0
2010-10-14 13:20:00,31.23,31.27,31.19,31.19,430600.0,22.4696,22.4984,22.4408,22.4408,430600.0
2010-10-14 13:30:00,31.19,31.21,31.18,31.19,157100.0,22.4408,22.4552,22.4337,22.4408,157100.0
2010-10-14 13:40:00,31.2,31.2,31.18,31.19,119400.0,22.448,22.448,22.4337,22.4408,119400.0
2010-10-14 13:50:00,31.19,31.19,31.15,31.16,133300.0,22.4408,22.4408,22.4121,22.4193,133300.0
2010-10-14 14:00:00,31.16,31.16,31.08,31.1,190900.0,22.4193,22.4193,22.3617,22.3761,190900.0
2010-10-14 14:10:00,31.1,31.11,31.05,31.1,133500.0,22.3761,22.3833,22.3401,22.3761,133500.0
2010-10-14 14:20:00,31.1,31.16,31.1,31.15,30700.0,22.3761,22.4193,22.3761,22.4121,30700.0
2010-10-14 14:30:00,31.16,31.18,31.1,31.16,116100.0,22.4193,22.4337,22.3761,22.4193,116100.0
2010-10-14 14:40:00,31.17,31.19,31.16,31.19,56200.0,22.4265,22.4408,22.4193,22.4408,56200.0
2010-10-14 14:50:00,31.19,31.19,31.11,31.11,92700.0,22.4408,22.4408,22.3833,22.3833,92700.0
2010-10-14 15:00:00,31.12,31.16,31.09,31.15,82300.0,22.3905,22.4193,22.3689,22.4121,82300.0
2010-10-14 15:10:00,31.15,31.16,31.14,31.14,70500.0,22.4121,22.4193,22.4049,22.4049,70500.0
2010-10-14 15:20:00,31.14,31.16,31.09,31.09,108200.0,22.4049,22.4193,22.3689,22.3689,108200.0
2010-10-14 15:30:00,31.09,31.1,31.04,31.05,278900.0,22.3689,22.3761,22.3329,22.3401,278900.0
2010-10-14 15:40:00,31.05,31.11,31.04,31.07,311200.0,22.3401,22.3833,22.3329,22.3545,311200.0
2010-10-14 15:50:00,31.08,31.08,31.04,31.06,525000.0,22.3617,22.3617,22.3329,22.3473,525000.0
2010-10-15 09:30:00,31.32,31.41,31.21,31.24,339000.0,22.5344,22.5991,22.4552,22.4768,339000.0
2010-10-15 09:40:00,31.23,31.28,31.15,31.17,117500.0,22.4696,22.5056,22.4121,22.4265,117500.0
2010-10-15 09:50:00,31.17,31.21,31.06,31.08,95300.0,22.4265,22.4552,22.3473,22.3617,95300.0
2010-10-15 10:00:00,31.08,31.16,31.07,31.14,139300.0,22.3617,22.4193,22.3545,22.4049,139300.0
2010-10-15 10:10:00,31.15,31.15,31.05,31.06,89200.0,22.4121,22.4121,22.3401,22.3473,89200.0
2010-10-15 10:20:00,31.05,31.05,30.94,30.98,82300.0,22.3401,22.3401,22.261,22.2898,82300.0
2010-10-15 10:30:00,30.98,30.98,30.89,30.96,109500.0,22.2898,22.2898,22.225,22.2754,109500.0
2010-10-15 10:40:00,30.96,30.99,30.9,30.9,98500.0,22.2754,22.2969,22.2322,22.2322,98500.0
2010-10-15 10:50:00,30.91,30.96,30.9,30.95,163100.0,22.2394,22.2754,22.2322,22.2682,163100.0
2010-10-15 11:00:00,30.94,30.96,30.88,30.94,103100.0,22.261,22.2754,22.2178,22.261,103100.0
2010-10-15 11:10:00,30.95,31.01,30.94,30.96,91500.0,22.2682,22.3113,22.261,22.2754,91500.0
2010-10-15 11:20:00,30.97,30.98,30.89,30.95,83600.0,22.2826,22.2898,22.225,22.2682,83600.0
2010-10-15 11:30:00,30.95,31.0,30.95,30.97,57700.0,22.2682,22.3041,22.2682,22.2826,57700.0
2010-10-15 11:40:00,30.96,30.96,30.89,30.89,42000.0,22.2754,22.2754,22.225,22.225,42000.0
2010-10-15 11:50:00,30.89,30.89,30.75,30.78,70200.0,22.225,22.225,22.1243,22.1459,70200.0
2010-10-15 12:00:00,30.78,30.78,30.68,30.68,179200.0,22.1459,22.1459,22.0739,22.0739,179200.0
2010-10-15 12:10:00,30.69,30.76,30.65,30.75,89100.0,22.0811,22.1315,22.0523,22.1243,89100.0
2010-10-15 12:20:00,30.76,30.79,30.72,30.78,67200.0,22.1315,22.1531,22.1027,22.1459,67200.0
2010-10-15 12:30:00,30.78,30.88,30.78,30.88,97400.0,22.1459,22.2178,22.1459,22.2178,97400.0
2010-10-15 12:40:00,30.88,30.89,30.83,30.85,64500.0,22.2178,22.225,22.1818,22.1962,64500.0
2010-10-15 12:50:00,30.85,30.87,30.75,30.76,44600.0,22.1962,22.2106,22.1243,22.1315,44600.0
2010-10-15 13:00:00,30.76,30.78,30.74,30.76,68600.0,22.1315,22.1459,22.1171,22.1315,68600.0
2010-10-15 13:10:00,30.76,30.76,30.68,30.68,42900.0,22.1315,22.1315,22.0739,22.0739,42900.0
2010-10-15 13:20:00,30.68,30.72,30.67,30.71,56000.0,22.0739,22.1027,22.0667,22.0955,56000.0
2010-10-15 13:30:00,30.72,30.73,30.69,30.69,40000.0,22.1027,22.1099,22.0811,22.0811,40000.0
2010-10-15 13:40:00,30.7,30.7,30.6,30.62,112700.0,22.0883,22.0883,22.0163,22.0307,112700.0
2010-10-15 13:50:00,30.62,30.65,30.6,30.61,67500.0,22.0307,22.0523,22.0163,22.0235,67500.0
2010-10-15 14:00:00,30.62,30.69,30.6,30.66,85100.0,22.0307,22.0811,22.0163,22.0595,85100.0
2010-10-15 14:10:00,30.66,30.73,30.66,30.69,87900.0,22.0595,22.1099,22.0595,22.0811,87900.0
2010-10-15 14:20:00,30.69,30.7,30.66,30.7,50800.0,22.0811,22.0883,22.0595,22.0883,50800.0
2010-10-15 14:30:00,30.7,30.7,30.69,30.7,35900.0,22.0883,22.0883,22.0811,22.0883,35900.0
2010-10-15 14:40:00,30.7,30.7,30.63,30.65,70700.0,22.0883,22.0883,22.0379,22.0523,70700.0
2010-10-15 14:50:00,30.65,30.67,30.62,30.64,78800.0,22.0523,22.0667,22.0307,22.0451,78800.0
2010-10-15 15:00:00,30.65,30.66,30.62,30.63,73900.0,22.0523,22.0595,22.0307,22.0379,73900.0
2010-10-15 15:10:00,30.64,30.66,30.6,30.65,117400.0,22.0451,22.0595,22.0163,22.0523,117400.0
2010-10-15 15:20:00,30.66,30.67,30.64,30.65,82400.0,22.0595,22.0667,22.0451,22.0523,82400.0
2010-10-15 15:30:00,30.65,30.75,30.64,30.75,158700.0,22.0523,22.1243,22.0451,22.1243,158700.0
2010-10-15 15:40:00,30.74,30.84,30.73,30.84,361400.0,22.1171,22.189,22.1099,22.189,361400.0
2010-10-15 15:50:00,30.83,30.84,30.68,30.73,456100.0,22.1818,22.189,22.0739,22.1099,456100.0
2010-10-18 09:30:00,30.88,30.96,30.83,30.87,68200.0,22.2178,22.2754,22.1818,22.2106,68200.0
2010-10-18 09:40:00,30.87,30.95,30.86,30.92,46600.0,22.2106,22.2682,22.2034,22.2466,46600.0
2010-10-18 09:50:00,30.92,30.97,30.89,30.89,56300.0,22.2466,22.2826,22.225,22.225,56300.0
2010-10-18 10:00:00,30.89,30.91,30.8,30.86,68300.0,22.225,22.2394,22.1602,22.2034,68300.0
2010-10-18 10:10:00,30.86,30.9,30.81,30.82,56000.0,22.2034,22.2322,22.1674,22.1746,56000.0
2010-10-18 10:20:00,30.82,30.82,30.69,30.7,60300.0,22.1746,22.1746,22.0811,22.0883,60300.0
2010-10-18 10:30:00,30.69,30.76,30.69,30.76,58600.0,22.0811,22.1315,22.0811,22.1315,58600.0
2010-10-18 10:40:00,30.76,30.79,30.75,30.78,44100.0,22.1315,22.1531,22.1243,22.1459,44100.0
2010-10-18 10:50:00,30.78,30.78,30.69,30.74,69500.0,22.1459,22.1459,22.0811,22.1171,69500.0
2010-10-18 11:00:00,30.73,30.74,30.65,30.66,41100.0,22.1099,22.1171,22.0523,22.0595,41100.0
2010-10-18 11:10:00,30.67,30.67,30.63,30.67,41200.0,22.0667,22.0667,22.0379,22.0667,41200.0
2010-10-18 11:20:00,30.67,30.68,30.62,30.66,51800.0,22.0667,22.0739,22.0307,22.0595,51800.0
2010-10-18 11:30:00,30.65,30.66,30.57,30.58,45000.0,22.0523,22.0595,21.9948,22.002,45000.0
2010-10-18 11:40:00,30.58,30.58,30.54,30.56,51200.0,22.002,22.002,21.9732,21.9876,51200.0
2010-10-18 11:50:00,30.56,30.56,30.49,30.51,81600.0,21.9876,21.9876,21.9372,21.9516,81600.0
2010-10-18 12:00:00,30.51,30.52,30.46,30.52,84000.0,21.9516,21.9588,21.9156,21.9588,84000.0
2010-10-18 12:10:00,30.51,30.52,30.48,30.48,76600.0,21.9516,21.9588,21.93,21.93,76600.0
2010-10-18 12:20:00,30.49,30.5,30.42,30.42,65400.0,21.9372,21.9444,21.8868,21.8868,65400.0
2010-10-18 12:30:00,30.42,30.43,30.35,30.37,143200.0,21.8868,21.894,21.8365,21.8509,143200.0
2010-10-18 12:40:00,30.37,30.37,30.28,30.28,134400.0,21.8509,21.8509,21.7861,21.7861,134400.0
2010-10-18 12:50:00,30.29,30.33,30.29,30.31,34600.0,21.7933,21.8221,21.7933,21.8077,34600.0
2010-10-18 13:00:00,30.31,30.32,30.27,30.27,128000.0,21.8077,21.8149,21.7789,21.7789,128000.0
2010-10-18 13:10:00,30.28,30.28,30.24,30.25,96700.0,21.7861,21.7861,21.7573,21.7645,96700.0
2010-10-18 13:20:00,30.25,30.26,30.2,30.21,74200.0,21.7645,21.7717,21.7286,21.7357,74200.0
2010-10-18 13:30:00,30.21,30.22,30.17,30.18,182100.0,21.7357,21.7429,21.707,21.7142,182100.0
2010-10-18 13:40:00,30.18,30.22,30.18,30.22,51600.0,21.7142,21.7429,21.7142,21.7429,51600.0
2010-10-18 13:50:00,30.22,30.22,30.17,30.18,80000.0,21.7429,21.7429,21.707,21.7142,80000.0
2010-10-18 14:00:00,30.18,30.27,30.18,30.26,132900.0,21.7142,21.7789,21.7142,21.7717,132900.0
2010-10-18 14:10:00,30.26,30.28,30.25,30.27,75800.0,21.7717,21.7861,21.7645,21.7789,75800.0
2010-10-18 14:20:00,30.27,30.33,30.27,30.32,67900.0,21.7789,21.8221,21.7789,21.8149,67900.0
2010-10-18 14:30:00,30.33,30.38,30.32,30.35,139800.0,21.8221,21.8581,21.8149,21.8365,139800.0
2010-10-18 14:40:00,30.34,30.35,30.33,30.35,39300.0,21.8293,21.8365,21.8221,21.8365,39300.0
2010-10-18 14:50:00,30.34,30.35,30.34,30.34,42100.0,21.8293,21.8365,21.8293,21.8293,42100.0
2010-10-18 15:00:00,30.34,30.4,30.34,30.39,68400.0,21.8293,21.8725,21.8293,21.8653,68400.0
2010-10-18 15:10:00,30.4,30.44,30.35,30.35,144200.0,21.8725,21.9012,21.8365,21.8365,144200.0
2010-10-18 15:20:00,30.35,30.37,30.35,30.37,57600.0,21.8365,21.8509,21.8365,21.8509,57600.0
2010-10-18 15:30:00,30.37,30.37,30.32,30.34,144200.0,21.8509,21.8509,21.8149,21.8293,144200.0
2010-10-18 15:40:00,30.34,30.34,30.28,30.31,242500.0,21.8293,21.8293,21.7861,21.8077,242500.0
2010-10-18 15:50:00,30.3,30.33,30.29,30.33,376400.0,21.8005,21.8221,21.7933,21.8221,376400.0
2010-10-19 09:30:00,30.06,30.22,30.05,30.19,101600.0,21.6278,21.7429,21.6206,21.7214,101600.0
2010-10-19 09:40:00,30.2,30.23,30.16,30.21,125900.0,21.7286,21.7501,21.6998,21.7357,125900.0
2010-10-19 09:50:00,30.22,30.22,30.06,30.14,58000.0,21.7429,21.7429,21.6278,21.6854,58000.0
2010-10-19 10:00:00,30.13,30.17,30.06,30.09,88200.0,21.6782,21.707,21.6278,21.6494,88200.0
2010-10-19 10:10:00,30.09,30.19,30.09,30.18,77600.0,21.6494,21.7214,21.6494,21.7142,77600.0
2010-10-19 10:20:00,30.17,30.22,30.16,30.21,82900.0,21.707,21.7429,21.6998,21.7357,82900.0
2010-10-19 10:30:00,30.21,30.29,30.15,30.16,112500.0,21.7357,21.7933,21.6926,21.6998,112500.0
2010-10-19 10:40:00,30.16,30.19,30.13,30.16,65800.0,21.6998,21.7214,21.6782,21.6998,65800.0
2010-10-19 10:50:00,30.16,30.19,30.13,30.13,56900.0,21.6998,21.7214,21.6782,21.6782,56900.0
2010-10-19 11:00:00,30.13,30.19,30.12,30.13,94200.0,21.6782,21.7214,21.671,21.6782,94200.0
2010-10-19 11:10:00,30.13,30.18,30.12,30.14,70000.0,21.6782,21.7142,21.671,21.6854,70000.0
2010-10-19 11:20:00,30.14,30.16,30.09,30.14,89000.0,21.6854,21.6998,21.6494,21.6854,89000.0
2010-10-19 11:30:00,30.14,30.22,30.14,30.22,95500.0,21.6854,21.7429,21.6854,21.7429,95500.0
2010-10-19 11:40:00,30.22,30.33,30.21,30.28,84000.0,21.7429,21.8221,21.7357,21.7861,84000.0
2010-10-19 11:50:00,30.28,30.33,30.27,30.31,50800.0,21.7861,21.8221,21.7789,21.8077,50800.0
2010-10-19 12:00:00,30.31,30.37,30.28,30.35,81200.0,21.8077,21.8509,21.7861,21.8365,81200.0
2010-10-19 12:10:00,30.34,30.36,30.32,30.34,54000.0,21.8293,21.8437,21.8149,21.8293,54000.0
2010-10-19 12:20:00,30.33,30.34,30.26,30.27,93600.0,21.8221,21.8293,21.7717,21.7789,93600.0
2010-10-19 12:30:00,30.27,30.28,30.23,30.25,58000.0,21.7789,21.7861,21.7501,21.7645,58000.0
2010-10-19 12:40:00,30.26,30.27,30.23,30.26,38500.0,21.7717,21.7789,21.7501,21.7717,38500.0
2010-10-19 12:50:00,30.25,30.31,30.24,30.3,35000.0,21.7645,21.8077,21.7573,21.8005,35000.0
2010-10-19 13:00:00,30.3,30.3,30.24,30.24,38000.0,21.8005,21.8005,21.7573,21.7573,38000.0
2010-10-19 13:10:00,30.25,30.26,30.19,30.24,49200.0,21.7645,21.7717,21.7214,21.7573,49200.0
2010-10-19 13:20:00,30.23,30.24,30.16,30.17,48000.0,21.7501,21.7573,21.6998,21.707,48000.0
2010-10-19 13:30:00,30.17,30.18,30.13,30.14,35800.0,21.707,21.7142,21.6782,21.6854,35800.0
2010-10-19 13:40:00,30.15,30.15,30.07,30.13,91000.0,21.6926,21.6926,21.635,21.6782,91000.0
2010-10-19 13:50:00,30.12,30.13,30.05,30.11,76800.0,21.671,21.6782,21.6206,21.6638,76800.0
2010-10-19 14:00:00,30.1,30.11,29.98,30.0,343200.0,21.6566,21.6638,21.5703,21.5847,343200.0
2010-10-19 14:10:00,30.01,30.03,29.97,30.03,82200.0,21.5918,21.6062,21.5631,21.6062,82200.0
2010-10-19 14:20:00,30.02,30.1,30.02,30.06,144700.0,21.599,21.6566,21.599,21.6278,144700.0
2010-10-19 14:30:00,30.06,30.08,30.04,30.05,91200.0,21.6278,21.6422,21.6134,21.6206,91200.0
2010-10-19 14:40:00,30.05,30.08,30.04,30.06,67700.0,21.6206,21.6422,21.6134,21.6278,67700.0
2010-10-19 14:50:00,30.05,30.07,30.01,30.05,167700.0,21.6206,21.635,21.5918,21.6206,167700.0
2010-10-19 15:00:00,30.05,30.06,30.02,30.03,150300.0,21.6206,21.6278,21.599,21.6062,150300.0
2010-10-19 15:10:00,30.03,30.05,30.0,30.0,175900.0,21.6062,21.6206,21.5847,21.5847,175900.0
2010-10-19 15:20:00,30.0,30.03,29.98,30.0,194300.0,21.5847,21.6062,21.5703,21.5847,194300.0
2010-10-19 15:30:00,30.0,30.03,29.99,30.01,217000.0,21.5847,21.6062,21.5775,21.5918,217000.0
2010-10-19 15:40:00,30.01,30.04,30.0,30.0,267600.0,21.5918,21.6134,21.5847,21.5847,267600.0
2010-10-19 15:50:00,30.01,30.06,30.0,30.05,398900.0,21.5918,21.6278,21.5847,21.6206,398900.0
2010-10-20 09:30:00,30.18,30.38,30.11,30.33,80300.0,21.7142,21.8581,21.6638,21.8221,80300.0
2010-10-20 09:40:00,30.32,30.61,30.32,30.46,81700.0,21.8149,22.0235,21.8149,21.9156,81700.0
2010-10-20 09:50:00,30.46,30.52,30.4,30.4,31300.0,21.9156,21.9588,21.8725,21.8725,31300.0
2010-10-20 10:00:00,30.41,30.43,30.33,30.35,52100.0,21.8796,21.894,21.8221,21.8365,52100.0
2010-10-20 10:10:00,30.35,30.41,30.3,30.37,38100.0,21.8365,21.8796,21.8005,21.8509,38100.0
2010-10-20 10:20:00,30.36,30.45,30.36,30.45,39500.0,21.8437,21.9084,21.8437,21.9084,39500.0
2010-10-20 10:30:00,30.45,30.56,30.44,30.49,42100.0,21.9084,21.9876,21.9012,21.9372,42100.0
2010-10-20 10:40:00,30.48,30.59,30.48,30.59,36800.0,21.93,22.0092,21.93,22.0092,36800.0
2010-10-20 10:50:00,30.59,30.63,30.59,30.62,32700.0,22.0092,22.0379,22.0092,22.0307,32700.0
2010-10-20 11:00:00,30.61,30.62,30.56,30.61,43700.0,22.0235,22.0307,21.9876,22.0235,43700.0
2010-10-20 11:10:00,30.61,30.64,30.57,30.61,32500.0,22.0235,22.0451,21.9948,22.0235,32500.0
2010-10-20 11:20:00,30.61,30.66,30.6,30.64,43500.0,22.0235,22.0595,22.0163,22.0451,43500.0
2010-10-20 11:30:00,30.64,30.67,30.6,30.6,35600.0,22.0451,22.0667,22.0163,22.0163,35600.0
2010-10-20 11:40:00,30.6,30.61,30.59,30.59,24300.0,22.0163,22.0235,22.0092,22.0092,24300.0
2010-10-20 11:50:00,30.6,30.61,30.56,30.57,19000.0,22.0163,22.0235,21.9876,21.9948,19000.0
2010-10-20 12:00:00,30.58,30.7,30.56,30.65,79100.0,22.002,22.0883,21.9876,22.0523,79100.0
2010-10-20 12:10:00,30.65,30.69,30.63,30.66,43600.0,22.0523,22.0811,22.0379,22.0595,43600.0
2010-10-20 12:20:00,30.66,30.69,30.62,30.63,23700.0,22.0595,22.0811,22.0307,22.0379,23700.0
2010-10-20 12:30:00,30.64,30.66,30.6,30.61,33200.0,22.0451,22.0595,22.0163,22.0235,33200.0
2010-10-20 12:40:00,30.62,30.62,30.6,30.6,25300.0,22.0307,22.0307,22.0163,22.0163,25300.0
2010-10-20 12:50:00,30.6,30.62,30.57,30.59,22200.0,22.0163,22.0307,21.9948,22.0092,22200.0
2010-10-20 13:00:00,30.6,30.61,30.57,30.6,34400.0,22.0163,22.0235,21.9948,22.0163,34400.0
2010-10-20 13:10:00,30.6,30.63,30.58,30.59,43000.0,22.0163,22.0379,22.002,22.0092,43000.0
2010-10-20 13:20:00,30.59,30.63,30.58,30.59,33000.0,22.0092,22.0379,22.002,22.0092,33000.0
2010-10-20 13:30:00,30.6,30.6,30.54,30.54,29200.0,22.0163,22.0163,21.9732,21.9732,29200.0
2010-10-20 13:40:00,30.54,30.55,30.5,30.5,23800.0,21.9732,21.9804,21.9444,21.9444,23800.0
2010-10-20 13:50:00,30.5,30.51,30.5,30.5,31200.0,21.9444,21.9516,21.9444,21.9444,31200.0
2010-10-20 14:00:00,30.51,30.56,30.45,30.47,73900.0,21.9516,21.9876,21.9084,21.9228,73900.0
2010-10-20 14:10:00,30.47,30.53,30.47,30.53,49400.0,21.9228,21.966,21.9228,21.966,49400.0
2010-10-20 14:20:00,30.54,30.54,30.49,30.51,30000.0,21.9732,21.9732,21.9372,21.9516,30000.0
2010-10-20 14:30:00,30.52,30.57,30.51,30.54,37200.0,21.9588,21.9948,21.9516,21.9732,37200.0
2010-10-20 14:40:00,30.54,30.56,30.48,30.48,30100.0,21.9732,21.9876,21.93,21.93,30100.0
2010-10-20 14:50:00,30.49,30.5,30.41,30.42,85400.0,21.9372,21.9444,21.8796,21.8868,85400.0
2010-10-20 15:00:00,30.42,30.43,30.34,30.34,116100.0,21.8868,21.894,21.8293,21.8293,116100.0
2010-10-20 15:10:00,30.35,30.37,30.34,30.35,100400.0,21.8365,21.8509,21.8293,21.8365,100400.0
2010-10-20 15:20:00,30.36,30.38,30.35,30.36,280900.0,21.8437,21.8581,21.8365,21.8437,280900.0
2010-10-20 15:30:00,30.36,30.42,30.29,30.35,166000.0,21.8437,21.8868,21.7933,21.8365,166000.0
2010-10-20 15:40:00,30.35,30.38,30.32,30.35,181200.0,21.8365,21.8581,21.8149,21.8365,181200.0
2010-10-20 15:50:00,30.36,30.38,30.27,30.33,226400.0,21.8437,21.8581,21.7789,21.8221,226400.0
2010-10-21 09:30:00,30.5,30.73,30.5,30.73,70600.0,21.9444,22.1099,21.9444,22.1099,70600.0
2010-10-21 09:40:00,30.73,30.73,30.65,30.66,48400.0,22.1099,22.1099,22.0523,22.0595,48400.0
2010-10-21 09:50:00,30.66,30.72,30.65,30.72,41000.0,22.0595,22.1027,22.0523,22.1027,41000.0
2010-10-21 10:00:00,30.71,30.87,30.61,30.86,79200.0,22.0955,22.2106,22.0235,22.2034,79200.0
2010-10-21 10:10:00,30.86,30.86,30.78,30.8,247500.0,22.2034,22.2034,22.1459,22.1602,247500.0
2010-10-21 10:20:00,30.79,30.8,30.76,30.76,45000.0,22.1531,22.1602,22.1315,22.1315,45000.0
2010-10-21 10:30:00,30.77,30.8,30.76,30.76,76300.0,22.1387,22.1602,22.1315,22.1315,76300.0
2010-10-21 10:40:00,30.77,30.8,30.73,30.73,56300.0,22.1387,22.1602,22.1099,22.1099,56300.0
2010-10-21 10:50:00,30.74,30.8,30.74,30.8,34200.0,22.1171,22.1602,22.1171,22.1602,34200.0
2010-10-21 11:00:00,30.8,30.81,30.76,30.77,38400.0,22.1602,22.1674,22.1315,22.1387,38400.0
2010-10-21 11:10:00,30.78,30.79,30.77,30.77,44900.0,22.1459,22.1531,22.1387,22.1387,44900.0
2010-10-21 11:20:00,30.78,30.81,30.7,30.73,34200.0,22.1459,22.1674,22.0883,22.1099,34200.0
2010-10-21 11:30:00,30.74,30.74,30.67,30.68,41100.0,22.1171,22.1171,22.0667,22.0739,41100.0
2010-10-21 11:40:00,30.67,30.67,30.59,30.62,42800.0,22.0667,22.0667,22.0092,22.0307,42800.0
2010-10-21 11:50:00,30.63,30.71,30.61,30.7,36300.0,22.0379,22.0955,22.0235,22.0883,36300.0
2010-10-21 12:00:00,30.7,30.71,30.68,30.7,31800.0,22.0883,22.0955,22.0739,22.0883,31800.0
2010-10-21 12:10:00,30.7,30.74,30.67,30.74,38600.0,22.0883,22.1171,22.0667,22.1171,38600.0
2010-10-21 12:20:00,30.73,30.75,30.73,30.75,20200.0,22.1099,22.1243,22.1099,22.1243,20200.0
2010-10-21 12:30:00,30.75,30.75,30.57,30.59,65600.0,22.1243,22.1243,21.9948,22.0092,65600.0
2010-10-21 12:40:00,30.59,30.61,30.53,30.58,53900.0,22.0092,22.0235,21.966,22.002,53900.0
2010-10-21 12:50:00,30.58,30.65,30.58,30.63,42200.0,22.002,22.0523,22.002,22.0379,42200.0
2010-10-21 13:00:00,30.63,30.73,30.63,30.72,89200.0,22.0379,22.1099,22.0379,22.1027,89200.0
2010-10-21 13:10:00,30.72,30.75,30.68,30.72,86800.0,22.1027,22.1243,22.0739,22.1027,86800.0
2010-10-21 13:20:00,30.71,30.73,30.66,30.72,71000.0,22.0955,22.1099,22.0595,22.1027,71000.0
2010-10-21 13:30:00,30.73,30.73,30.66,30.69,100100.0,22.1099,22.1099,22.0595,22.0811,100100.0
2010-10-21 13:40:00,30.68,30.7,30.63,30.66,153900.0,22.0739,22.0883,22.0379,22.0595,153900.0
2010-10-21 13:50:00,30.65,30.67,30.54,30.56,158400.0,22.0523,22.0667,21.9732,21.9876,158400.0
2010-10-21 14:00:00,30.56,30.62,30.54,30.62,58000.0,21.9876,22.0307,21.9732,22.0307,58000.0
2010-10-21 14:10:00,30.62,30.65,30.6,30.65,66100.0,22.0307,22.0523,22.0163,22.0523,66100.0
2010-10-21 14:20:00,30.65,30.69,30.63,30.66,54600.0,22.0523,22.0811,22.0379,22.0595,54600.0
2010-10-21 14:30:00,30.65,30.66,30.6,30.62,100200.0,22.0523,22.0595,22.0163,22.0307,100200.0
2010-10-21 14:40:00,30.61,30.64,30.6,30.61,81900.0,22.0235,22.0451,22.0163,22.0235,81900.0
2010-10-21 14:50:00,30.61,30.7,30.6,30.67,132200.0,22.0235,22.0883,22.0163,22.0667,132200.0
2010-10-21 15:00:00,30.68,30.68,30.66,30.68,58800.0,22.0739,22.0739,22.0595,22.0739,58800.0
2010-10-21 15:10:00,30.67,30.75,30.66,30.74,145400.0,22.0667,22.1243,22.0595,22.1171,145400.0
2010-10-21 15:20:00,30.73,30.84,30.73,30.83,159100.0,22.1099,22.189,22.1099,22.1818,159100.0
2010-10-21 15:30:00,30.82,30.86,30.81,30.83,197100.0,22.1746,22.2034,22.1674,22.1818,197100.0
2010-10-21 15:40:00,30.84,30.84,30.74,30.78,149800.0,22.189,22.189,22.1171,22.1459,149800.0
2010-10-21 15:50:00,30.78,30.83,30.75,30.82,219600.0,22.1459,22.1818,22.1243,22.1746,219600.0
2010-10-22 09:30:00,30.9,30.9,30.7,30.87,65100.0,22.2322,22.2322,22.0883,22.2106,65100.0
2010-10-22 09:40:00,30.88,30.99,30.84,30.94,59200.0,22.2178,22.2969,22.189,22.261,59200.0
2010-10-22 09:50:00,30.93,30.93,30.78,30.79,26600.0,22.2538,22.2538,22.1459,22.1531,26600.0
2010-10-22 10:00:00,30.78,30.88,30.77,30.88,39200.0,22.1459,22.2178,22.1387,22.2178,39200.0
2010-10-22 10:10:00,30.87,30.88,30.82,30.85,57200.0,22.2106,22.2178,22.1746,22.1962,57200.0
2010-10-22 10:20:00,30.85,30.96,30.84,30.96,72300.0,22.1962,22.2754,22.189,22.2754,72300.0
2010-10-22 10:30:00,30.96,30.97,30.93,30.93,25100.0,22.2754,22.2826,22.2538,22.2538,25100.0
2010-10-22 10:40:00,30.92,30.93,30.82,30.83,177100.0,22.2466,22.2538,22.1746,22.1818,177100.0
2010-10-22 10:50:00,30.83,30.88,30.83,30.85,24900.0,22.1818,22.2178,22.1818,22.1962,24900.0
2010-10-22 11:00:00,30.85,30.85,30.81,30.85,40700.0,22.1962,22.1962,22.1674,22.1962,40700.0
2010-10-22 11:10:00,30.84,30.89,30.83,30.87,53000.0,22.189,22.225,22.1818,22.2106,53000.0
2010-10-22 11:20:00,30.88,30.89,30.87,30.88,51000.0,22.2178,22.225,22.2106,22.2178,51000.0
2010-10-22 11:30:00,30.88,30.88,30.87,30.87,12900.0,22.2178,22.2178,22.2106,22.2106,12900.0
2010-10-22 11:40:00,30.87,30.89,30.85,30.85,49900.0,22.2106,22.225,22.1962,22.1962,49900.0
2010-10-22 11:50:00,30.85,30.87,30.83,30.86,15600.0,22.1962,22.2106,22.1818,22.2034,15600.0
2010-10-22 12:00:00,30.85,30.88,30.83,30.87,24500.0,22.1962,22.2178,22.1818,22.2106,24500.0
2010-10-22 12:10:00,30.86,30.87,30.83,30.87,22200.0,22.2034,22.2106,22.1818,22.2106,22200.0
2010-10-22 12:20:00,30.87,30.88,30.86,30.88,8500.0,22.2106,22.2178,22.2034,22.2178,8500.0
2010-10-22 12:30:00,30.88,30.88,30.86,30.86,11800.0,22.2178,22.2178,22.2034,22.2034,11800.0
2010-10-22 12:40:00,30.85,30.88,30.85,30.88,12700.0,22.1962,22.2178,22.1962,22.2178,12700.0
2010-10-22 12:50:00,30.87,30.9,30.87,30.9,11900.0,22.2106,22.2322,22.2106,22.2322,11900.0
2010-10-22 13:00:00,30.9,30.9,30.86,30.87,17900.0,22.2322,22.2322,22.2034,22.2106,17900.0
2010-10-22 13:10:00,30.86,30.89,30.86,30.88,11600.0,22.2034,22.225,22.2034,22.2178,11600.0
2010-10-22 13:20:00,30.88,30.89,30.87,30.89,5600.0,22.2178,22.225,22.2106,22.225,5600.0
2010-10-22 13:30:00,30.89,30.89,30.88,30.89,10000.0,22.225,22.225,22.2178,22.225,10000.0
2010-10-22 13:40:00,30.88,30.89,30.87,30.87,133000.0,22.2178,22.225,22.2106,22.2106,133000.0
2010-10-22 13:50:00,30.88,30.88,30.85,30.85,14000.0,22.2178,22.2178,22.1962,22.1962,14000.0
2010-10-22 14:00:00,30.86,30.86,30.83,30.83,31000.0,22.2034,22.2034,22.1818,22.1818,31000.0
2010-10-22 14:10:00,30.84,30.84,30.83,30.83,13500.0,22.189,22.189,22.1818,22.1818,13500.0
2010-10-22 14:20:00,30.83,30.84,30.82,30.82,12000.0,22.1818,22.189,22.1746,22.1746,12000.0
2010-10-22 14:30:00,30.83,30.83,30.8,30.8,13000.0,22.1818,22.1818,22.1602,22.1602,13000.0
2010-10-22 14:40:00,30.81,30.81,30.8,30.81,9900.0,22.1674,22.1674,22.1602,22.1674,9900.0
2010-10-22 14:50:00,30.8,30.8,30.77,30.77,30600.0,22.1602,22.1602,22.1387,22.1387,30600.0
2010-10-22 15:00:00,30.77,30.77,30.65,30.66,346700.0,22.1387,22.1387,22.0523,22.0595,346700.0
2010-10-22 15:10:00,30.66,30.67,30.61,30.62,243900.0,22.0595,22.0667,22.0235,22.0307,243900.0
2010-10-22 15:20:00,30.62,30.67,30.61,30.63,82200.0,22.0307,22.0667,22.0235,22.0379,82200.0
2010-10-22 15:30:00,30.63,30.68,30.63,30.67,27700.0,22.0379,22.0739,22.0379,22.0667,27700.0
2010-10-22 15:40:00,30.67,30.7,30.67,30.69,49500.0,22.0667,22.0883,22.0667,22.0811,49500.0
2010-10-22 15:50:00,30.69,30.72,30.67,30.7,145300.0,22.0811,22.1027,22.0667,22.0883,145300.0
2010-10-25 09:30:00,30.87,31.15,30.87,31.1,94200.0,22.2106,22.4121,22.2106,22.3761,94200.0
2010-10-25 09:40:00,31.11,31.11,31.05,31.05,72600.0,22.3833,22.3833,22.3401,22.3401,72600.0
2010-10-25 09:50:00,31.07,31.15,31.06,31.13,83700.0,22.3545,22.4121,22.3473,22.3977,83700.0
2010-10-25 10:00:00,31.12,31.21,31.11,31.12,47900.0,22.3905,22.4552,22.3833,22.3905,47900.0
2010-10-25 10:10:00,31.11,31.18,31.11,31.13,29700.0,22.3833,22.4337,22.3833,22.3977,29700.0
2010-10-25 10:20:00,31.13,31.22,31.12,31.15,65900.0,22.3977,22.4624,22.3905,22.4121,65900.0
2010-10-25 10:30:00,31.15,31.17,31.11,31.11,34000.0,22.4121,22.4265,22.3833,22.3833,34000.0
2010-10-25 10:40:00,31.12,31.12,31.02,31.03,48000.0,22.3905,22.3905,22.3185,22.3257,48000.0
2010-10-25 10:50:00,31.03,31.03,30.92,30.93,32600.0,22.3257,22.3257,22.2466,22.2538,32600.0
2010-10-25 11:00:00,30.94,30.95,30.85,30.93,31900.0,22.261,22.2682,22.1962,22.2538,31900.0
2010-10-25 11:10:00,30.93,31.01,30.92,31.0,24800.0,22.2538,22.3113,22.2466,22.3041,24800.0
2010-10-25 11:20:00,31.0,31.01,30.94,30.97,18500.0,22.3041,22.3113,22.261,22.2826,18500.0
2010-10-25 11:30:00,30.97,31.01,30.97,31.0,14400.0,22.2826,22.3113,22.2826,22.3041,14400.0
2010-10-25 11:40:00,31.0,31.0,30.95,31.0,16800.0,22.3041,22.3041,22.2682,22.3041,16800.0
2010-10-25 11:50:00,30.99,31.0,30.94,30.97,28900.0,22.2969,22.3041,22.261,22.2826,28900.0
2010-10-25 12:00:00,30.96,30.97,30.87,30.88,76500.0,22.2754,22.2826,22.2106,22.2178,76500.0
2010-10-25 12:10:00,30.88,30.92,30.88,30.88,17300.0,22.2178,22.2466,22.2178,22.2178,17300.0
2010-10-25 12:20:00,30.87,30.9,30.81,30.89,32900.0,22.2106,22.2322,22.1674,22.225,32900.0
2010-10-25 12:30:00,30.89,30.89,30.86,30.89,28400.0,22.225,22.225,22.2034,22.225,28400.0
2010-10-25 12:40:00,30.9,30.93,30.89,30.9,14500.0,22.2322,22.2538,22.225,22.2322,14500.0
2010-10-25 12:50:00,30.9,30.91,30.87,30.89,17000.0,22.2322,22.2394,22.2106,22.225,17000.0
2010-10-25 13:00:00,30.88,30.9,30.86,30.89,41000.0,22.2178,22.2322,22.2034,22.225,41000.0
2010-10-25 13:10:00,30.89,30.92,30.89,30.91,27400.0,22.225,22.2466,22.225,22.2394,27400.0
2010-10-25 13:20:00,30.91,30.95,30.91,30.95,13800.0,22.2394,22.2682,22.2394,22.2682,13800.0
2010-10-25 13:30:00,30.95,30.95,30.94,30.94,22400.0,22.2682,22.2682,22.261,22.261,22400.0
2010-10-25 13:40:00,30.95,30.99,30.94,30.98,36500.0,22.2682,22.2969,22.261,22.2898,36500.0
2010-10-25 13:50:00,30.98,30.99,30.96,30.97,19300.0,22.2898,22.2969,22.2754,22.2826,19300.0
2010-10-25 14:00:00,30.97,30.99,30.96,30.99,17400.0,22.2826,22.2969,22.2754,22.2969,17400.0
2010-10-25 14:10:00,30.99,30.99,30.97,30.97,25900.0,22.2969,22.2969,22.2826,22.2826,25900.0
2010-10-25 14:20:00,30.97,30.99,30.96,30.98,15700.0,22.2826,22.2969,22.2754,22.2898,15700.0
2010-10-25 14:30:00,30.97,30.99,30.92,30.95,103200.0,22.2826,22.2969,22.2466,22.2682,103200.0
2010-10-25 14:40:00,30.95,30.95,30.92,30.94,13500.0,22.2682,22.2682,22.2466,22.261,13500.0
2010-10-25 14:50:00,30.94,30.96,30.93,30.95,36400.0,22.261,22.2754,22.2538,22.2682,36400.0
2010-10-25 15:00:00,30.94,30.97,30.94,30.97,26200.0,22.261,22.2826,22.261,22.2826,26200.0
2010-10-25 15:10:00,30.97,30.99,30.95,30.99,67000.0,22.2826,22.2969,22.2682,22.2969,67000.0
2010-10-25 15:20:00,30.99,31.0,30.97,31.0,58900.0,22.2969,22.3041,22.2826,22.3041,58900.0
2010-10-25 15:30:00,31.0,31.0,30.88,30.88,70700.0,22.3041,22.3041,22.2178,22.2178,70700.0
2010-10-25 15:40:00,30.87,30.92,30.8,30.84,109600.0,22.2106,22.2466,22.1602,22.189,109600.0
2010-10-25 15:50:00,30.84,30.85,30.8,30.84,166100.0,22.189,22.1962,22.1602,22.189,166100.0
2010-10-26 09:30:00,30.9,31.06,30.76,30.78,169600.0,22.2322,22.3473,22.1315,22.1459,169600.0
2010-10-26 09:40:00,30.79,30.81,30.68,30.68,73000.0,22.1531,22.1674,22.0739,22.0739,73000.0
2010-10-26 09:50:00,30.69,30.69,30.51,30.52,117300.0,22.0811,22.0811,21.9516,21.9588,117300.0
2010-10-26 10:00:00,30.52,30.63,30.51,30.56,104400.0,21.9588,22.0379,21.9516,21.9876,104400.0
2010-10-26 10:10:00,30.56,30.73,30.55,30.73,52500.0,21.9876,22.1099,21.9804,22.1099,52500.0
2010-10-26 10:20:00,30.74,30.86,30.74,30.83,51000.0,22.1171,22.2034,22.1171,22.1818,51000.0
2010-10-26 10:30:00,30.83,30.84,30.72,30.73,39400.0,22.1818,22.189,22.1027,22.1099,39400.0
2010-10-26 10:40:00,30.74,30.76,30.7,30.74,59500.0,22.1171,22.1315,22.0883,22.1171,59500.0
2010-10-26 10:50:00,30.72,30.84,30.72,30.83,87300.0,22.1027,22.189,22.1027,22.1818,87300.0
2010-10-26 11:00:00,30.83,30.85,30.71,30.73,25200.0,22.1818,22.1962,22.0955,22.1099,25200.0
2010-10-26 11:10:00,30.72,30.79,30.7,30.79,41800.0,22.1027,22.1531,22.0883,22.1531,41800.0
2010-10-26 11:20:00,30.79,30.81,30.73,30.74,49600.0,22.1531,22.1674,22.1099,22.1171,49600.0
2010-10-26 11:30:00,30.74,30.79,30.72,30.77,50400.0,22.1171,22.1531,22.1027,22.1387,50400.0
2010-10-26 11:40:00,30.77,30.78,30.75,30.78,16500.0,22.1387,22.1459,22.1243,22.1459,16500.0
2010-10-26 11:50:00,30.78,30.81,30.77,30.8,23100.0,22.1459,22.1674,22.1387,22.1602,23100.0
2010-10-26 12:00:00,30.8,30.81,30.75,30.77,51000.0,22.1602,22.1674,22.1243,22.1387,51000.0
2010-10-26 12:10:00,30.77,30.88,30.76,30.87,49300.0,22.1387,22.2178,22.1315,22.2106,49300.0
2010-10-26 12:20:00,30.87,30.87,30.81,30.82,23000.0,22.2106,22.2106,22.1674,22.1746,23000.0
2010-10-26 12:30:00,30.82,30.82,30.79,30.79,11400.0,22.1746,22.1746,22.1531,22.1531,11400.0
2010-10-26 12:40:00,30.79,30.8,30.77,30.8,17300.0,22.1531,22.1602,22.1387,22.1602,17300.0
2010-10-26 12:50:00,30.8,30.8,30.72,30.73,44500.0,22.1602,22.1602,22.1027,22.1099,44500.0
2010-10-26 13:00:00,30.74,30.8,30.74,30.8,27100.0,22.1171,22.1602,22.1171,22.1602,27100.0
2010-10-26 13:10:00,30.8,30.8,30.76,30.76,25500.0,22.1602,22.1602,22.1315,22.1315,25500.0
2010-10-26 13:20:00,30.76,30.76,30.69,30.71,24600.0,22.1315,22.1315,22.0811,22.0955,24600.0
2010-10-26 13:30:00,30.7,30.7,30.65,30.65,35000.0,22.0883,22.0883,22.0523,22.0523,35000.0
2010-10-26 13:40:00,30.65,30.67,30.65,30.66,27200.0,22.0523,22.0667,22.0523,22.0595,27200.0
2010-10-26 13:50:00,30.65,30.66,30.6,30.6,35100.0,22.0523,22.0595,22.0163,22.0163,35100.0
2010-10-26 14:00:00,30.61,30.64,30.57,30.58,48300.0,22.0235,22.0451,21.9948,22.002,48300.0
2010-10-26 14:10:00,30.57,30.61,30.55,30.59,41200.0,21.9948,22.0235,21.9804,22.0092,41200.0
2010-10-26 14:20:00,30.6,30.66,30.59,30.66,24600.0,22.0163,22.0595,22.0092,22.0595,24600.0
2010-10-26 14:30:00,30.66,30.7,30.62,30.69,33800.0,22.0595,22.0883,22.0307,22.0811,33800.0
2010-10-26 14:40:00,30.68,30.69,30.65,30.67,25200.0,22.0739,22.0811,22.0523,22.0667,25200.0
2010-10-26 14:50:00,30.67,30.72,30.66,30.69,36400.0,22.0667,22.1027,22.0595,22.0811,36400.0
2010-10-26 15:00:00,30.69,30.75,30.69,30.74,27400.0,22.0811,22.1243,22.0811,22.1171,27400.0
2010-10-26 15:10:00,30.75,30.77,30.72,30.76,53300.0,22.1243,22.1387,22.1027,22.1315,53300.0
2010-10-26 15:20:00,30.75,30.78,30.75,30.75,58500.0,22.1243,22.1459,22.1243,22.1243,58500.0
2010-10-26 15:30:00,30.75,30.75,30.65,30.67,91000.0,22.1243,22.1243,22.0523,22.0667,91000.0
2010-10-26 15:40:00,30.67,30.69,30.61,30.65,101800.0,22.0667,22.0811,22.0235,22.0523,101800.0
2010-10-26 15:50:00,30.66,30.69,30.63,30.66,205900.0,22.0595,22.0811,22.0379,22.0595,205900.0
2010-10-27 09:30:00,30.38,30.38,30.23,30.27,52900.0,21.8581,21.8581,21.7501,21.7789,52900.0
2010-10-27 09:40:00,30.27,30.34,30.12,30.17,89200.0,21.7789,21.8293,21.671,21.707,89200.0
2010-10-27 09:50:00,30.17,30.24,30.1,30.22,107600.0,21.707,21.7573,21.6566,21.7429,107600.0
2010-10-27 10:00:00,30.24,30.3,30.06,30.06,103400.0,21.7573,21.8005,21.6278,21.6278,103400.0
2010-10-27 10:10:00,30.06,30.19,30.06,30.11,92000.0,21.6278,21.7214,21.6278,21.6638,92000.0
2010-10-27 10:20:00,30.11,30.14,30.0,30.01,49000.0,21.6638,21.6854,21.5847,21.5918,49000.0
2010-10-27 10:30:00,30.0,30.06,30.0,30.01,44500.0,21.5847,21.6278,21.5847,21.5918,44500.0
2010-10-27 10:40:00,30.01,30.02,30.0,30.0,86300.0,21.5918,21.599,21.5847,21.5847,86300.0
2010-10-27 10:50:00,30.01,30.08,30.0,30.01,55100.0,21.5918,21.6422,21.5847,21.5918,55100.0
2010-10-27 11:00:00,30.0,30.0,29.93,29.96,58800.0,21.5847,21.5847,21.5343,21.5559,58800.0
2010-10-27 11:10:00,29.96,30.04,29.95,29.96,50400.0,21.5559,21.6134,21.5487,21.5559,50400.0
2010-10-27 11:20:00,29.96,29.98,29.94,29.98,74900.0,21.5559,21.5703,21.5415,21.5703,74900.0
2010-10-27 11:30:00,29.98,30.0,29.93,29.98,98300.0,21.5703,21.5847,21.5343,21.5703,98300.0
2010-10-27 11:40:00,29.98,30.04,29.95,29.95,37400.0,21.5703,21.6134,21.5487,21.5487,37400.0
2010-10-27 11:50:00,29.95,30.0,29.95,29.99,18800.0,21.5487,21.5847,21.5487,21.5775,18800.0
2010-10-27 12:00:00,30.0,30.02,29.96,29.98,31700.0,21.5847,21.599,21.5559,21.5703,31700.0
2010-10-27 12:10:00,29.98,30.07,29.97,30.06,28200.0,21.5703,21.635,21.5631,21.6278,28200.0
2010-10-27 12:20:00,30.05,30.06,30.0,30.0,22400.0,21.6206,21.6278,21.5847,21.5847,22400.0
2010-10-27 12:30:00,30.01,30.03,30.01,30.02,10500.0,21.5918,21.6062,21.5918,21.599,10500.0
2010-10-27 12:40:00,30.01,30.01,29.95,29.97,36900.0,21.5918,21.5918,21.5487,21.5631,36900.0
2010-10-27 12:50:00,29.97,30.0,29.96,30.0,16900.0,21.5631,21.5847,21.5559,21.5847,16900.0
2010-10-27 13:00:00,29.99,30.0,29.99,29.99,28500.0,21.5775,21.5847,21.5775,21.5775,28500.0
2010-10-27 13:10:00,30.0,30.0,29.9,29.91,101300.0,21.5847,21.5847,21.5127,21.5199,101300.0
2010-10-27 13:20:00,29.9,29.94,29.9,29.94,40900.0,21.5127,21.5415,21.5127,21.5415,40900.0
2010-10-27 13:30:00,29.94,29.95,29.93,29.93,23800.0,21.5415,21.5487,21.5343,21.5343,23800.0
2010-10-27 13:40:00,29.93,29.93,29.84,29.85,139400.0,21.5343,21.5343,21.4695,21.4767,139400.0
2010-10-27 13:50:00,29.85,29.94,29.84,29.92,64500.0,21.4767,21.5415,21.4695,21.5271,64500.0
2010-10-27 14:00:00,29.92,29.95,29.9,29.91,76300.0,21.5271,21.5487,21.5127,21.5199,76300.0
2010-10-27 14:10:00,29.92,29.94,29.91,29.92,86500.0,21.5271,21.5415,21.5199,21.5271,86500.0
2010-10-27 14:20:00,29.91,29.92,29.85,29.89,77400.0,21.5199,21.5271,21.4767,21.5055,77400.0
2010-10-27 14:30:00,29.9,29.92,29.86,29.9,128100.0,21.5127,21.5271,21.4839,21.5127,128100.0
2010-10-27 14:40:00,29.9,29.91,29.85,29.9,124600.0,21.5127,21.5199,21.4767,21.5127,124600.0
2010-10-27 14:50:00,29.9,29.99,29.89,29.96,199200.0,21.5127,21.5775,21.5055,21.5559,199200.0
2010-10-27 15:00:00,29.96,30.03,29.94,30.01,112100.0,21.5559,21.6062,21.5415,21.5918,112100.0
2010-10-27 15:10:00,30.01,30.02,29.92,29.93,116400.0,21.5918,21.599,21.5271,21.5343,116400.0
2010-10-27 15:20:00,29.92,30.0,29.9,29.9,124000.0,21.5271,21.5847,21.5127,21.5127,124000.0
2010-10-27 15:30:00,29.9,29.98,29.89,29.98,240100.0,21.5127,21.5703,21.5055,21.5703,240100.0
2010-10-27 15:40:00,29.98,30.05,29.96,30.01,376000.0,21.5703,21.6206,21.5559,21.5918,376000.0
2010-10-27 15:50:00,30.0,30.09,29.98,30.07,382800.0,21.5847,21.6494,21.5703,21.635,382800.0
2010-10-28 09:30:00,30.25,30.41,30.25,30.33,50900.0,21.7645,21.8796,21.7645,21.8221,50900.0
2010-10-28 09:40:00,30.33,30.33,30.22,30.24,41500.0,21.8221,21.8221,21.7429,21.7573,41500.0
2010-10-28 09:50:00,30.23,30.32,30.2,30.25,31300.0,21.7501,21.8149,21.7286,21.7645,31300.0
2010-10-28 10:00:00,30.26,30.33,30.25,30.3,34700.0,21.7717,21.8221,21.7645,21.8005,34700.0
2010-10-28 10:10:00,30.31,30.33,30.24,30.24,48200.0,21.8077,21.8221,21.7573,21.7573,48200.0
2010-10-28 10:20:00,30.24,30.26,30.14,30.15,62300.0,21.7573,21.7717,21.6854,21.6926,62300.0
2010-10-28 10:30:00,30.15,30.18,30.12,30.16,67400.0,21.6926,21.7142,21.671,21.6998,67400.0
2010-10-28 10:40:00,30.16,30.23,30.15,30.23,53900.0,21.6998,21.7501,21.6926,21.7501,53900.0
2010-10-28 10:50:00,30.23,30.28,30.22,30.25,33700.0,21.7501,21.7861,21.7429,21.7645,33700.0
2010-10-28 11:00:00,30.24,30.25,30.21,30.23,39800.0,21.7573,21.7645,21.7357,21.7501,39800.0
2010-10-28 11:10:00,30.24,30.24,30.18,30.22,55700.0,21.7573,21.7573,21.7142,21.7429,55700.0
2010-10-28 11:20:00,30.22,30.3,30.21,30.29,60000.0,21.7429,21.8005,21.7357,21.7933,60000.0
2010-10-28 11:30:00,30.3,30.31,30.24,30.26,67700.0,21.8005,21.8077,21.7573,21.7717,67700.0
2010-10-28 11:40:00,30.25,30.27,30.22,30.23,63000.0,21.7645,21.7789,21.7429,21.7501,63000.0
2010-10-28 11:50:00,30.23,30.25,30.2,30.23,68900.0,21.7501,21.7645,21.7286,21.7501,68900.0
2010-10-28 12:00:00,30.23,30.23,30.15,30.19,54500.0,21.7501,21.7501,21.6926,21.7214,54500.0
2010-10-28 12:10:00,30.19,30.25,30.19,30.25,58600.0,21.7214,21.7645,21.7214,21.7645,58600.0
2010-10-28 12:20:00,30.25,30.3,30.19,30.23,59500.0,21.7645,21.8005,21.7214,21.7501,59500.0
2010-10-28 12:30:00,30.22,30.26,30.18,30.25,52300.0,21.7429,21.7717,21.7142,21.7645,52300.0
2010-10-28 12:40:00,30.25,30.3,30.25,30.3,30400.0,21.7645,21.8005,21.7645,21.8005,30400.0
2010-10-28 12:50:00,30.3,30.33,30.24,30.24,42200.0,21.8005,21.8221,21.7573,21.7573,42200.0
2010-10-28 13:00:00,30.24,30.3,30.23,30.3,21600.0,21.7573,21.8005,21.7501,21.8005,21600.0
2010-10-28 13:10:00,30.3,30.4,30.29,30.34,57300.0,21.8005,21.8725,21.7933,21.8293,57300.0
2010-10-28 13:20:00,30.33,30.35,30.29,30.33,45500.0,21.8221,21.8365,21.7933,21.8221,45500.0
2010-10-28 13:30:00,30.34,30.35,30.31,30.31,31000.0,21.8293,21.8365,21.8077,21.8077,31000.0
2010-10-28 13:40:00,30.31,30.32,30.26,30.29,77600.0,21.8077,21.8149,21.7717,21.7933,77600.0
2010-10-28 13:50:00,30.29,30.34,30.28,30.34,28400.0,21.7933,21.8293,21.7861,21.8293,28400.0
2010-10-28 14:00:00,30.34,30.37,30.33,30.35,35400.0,21.8293,21.8509,21.8221,21.8365,35400.0
2010-10-28 14:10:00,30.34,30.38,30.32,30.36,57600.0,21.8293,21.8581,21.8149,21.8437,57600.0
2010-10-28 14:20:00,30.36,30.38,30.33,30.37,81200.0,21.8437,21.8581,21.8221,21.8509,81200.0
2010-10-28 14:30:00,30.37,30.38,30.35,30.35,81100.0,21.8509,21.8581,21.8365,21.8365,81100.0
2010-10-28 14:40:00,30.36,30.41,30.35,30.39,180300.0,21.8437,21.8796,21.8365,21.8653,180300.0
2010-10-28 14:50:00,30.4,30.42,30.39,30.42,38500.0,21.8725,21.8868,21.8653,21.8868,38500.0
2010-10-28 15:00:00,30.42,30.47,30.39,30.47,140400.0,21.8868,21.9228,21.8653,21.9228,140400.0
2010-10-28 15:10:00,30.46,30.48,30.42,30.43,110900.0,21.9156,21.93,21.8868,21.894,110900.0
2010-10-28 15:20:00,30.42,30.43,30.33,30.39,83000.0,21.8868,21.894,21.8221,21.8653,83000.0
2010-10-28 15:30:00,30.39,30.5,30.38,30.45,127100.0,21.8653,21.9444,21.8581,21.9084,127100.0
2010-10-28 15:40:00,30.45,30.5,30.44,30.45,163000.0,21.9084,21.9444,21.9012,21.9084,163000.0
2010-10-28 15:50:00,30.45,30.46,30.38,30.42,246000.0,21.9084,21.9156,21.8581,21.8868,246000.0
2010-10-29 09:30:00,30.26,30.26,29.85,29.96,183000.0,21.7717,21.7717,21.4767,21.5559,183000.0
2010-10-29 09:40:00,29.96,30.06,29.89,29.9,225500.0,21.5559,21.6278,21.5055,21.5127,225500.0
2010-10-29 09:50:00,29.9,29.96,29.88,29.94,111000.0,21.5127,21.5559,21.4983,21.5415,111000.0
2010-10-29 10:00:00,29.93,30.04,29.93,29.95,344400.0,21.5343,21.6134,21.5343,21.5487,344400.0
2010-10-29 10:10:00,29.95,29.95,29.78,29.89,254300.0,21.5487,21.5487,21.4264,21.5055,254300.0
2010-10-29 10:20:00,29.89,29.93,29.87,29.89,270000.0,21.5055,21.5343,21.4911,21.5055,270000.0
2010-10-29 10:30:00,29.89,29.9,29.8,29.81,123900.0,21.5055,21.5127,21.4408,21.448,123900.0
2010-10-29 10:40:00,29.81,29.81,29.71,29.72,78600.0,21.448,21.448,21.376,21.3832,78600.0
2010-10-29 10:50:00,29.72,29.83,29.7,29.81,135500.0,21.3832,21.4623,21.3688,21.448,135500.0
2010-10-29 11:00:00,29.82,29.89,29.78,29.88,131400.0,21.4551,21.5055,21.4264,21.4983,131400.0
2010-10-29 11:10:00,29.87,29.89,29.81,29.83,74900.0,21.4911,21.5055,21.448,21.4623,74900.0
2010-10-29 11:20:00,29.84,29.84,29.78,29.82,55500.0,21.4695,21.4695,21.4264,21.4551,55500.0
2010-10-29 11:30:00,29.82,29.88,29.73,29.88,70400.0,21.4551,21.4983,21.3904,21.4983,70400.0
2010-10-29 11:40:00,29.87,29.91,29.82,29.85,172400.0,21.4911,21.5199,21.4551,21.4767,172400.0
2010-10-29 11:50:00,29.84,29.9,29.82,29.83,115000.0,21.4695,21.5127,21.4551,21.4623,115000.0
2010-10-29 12:00:00,29.83,29.83,29.75,29.75,80700.0,21.4623,21.4623,21.4048,21.4048,80700.0
2010-10-29 12:10:00,29.75,29.87,29.75,29.86,112600.0,21.4048,21.4911,21.4048,21.4839,112600.0
2010-10-29 12:20:00,29.87,29.89,29.86,29.88,63900.0,21.4911,21.5055,21.4839,21.4983,63900.0
2010-10-29 12:30:00,29.88,29.88,29.85,29.88,40700.0,21.4983,21.4983,21.4767,21.4983,40700.0
2010-10-29 12:40:00,29.88,29.88,29.87,29.88,31300.0,21.4983,21.4983,21.4911,21.4983,31300.0
2010-10-29 12:50:00,29.87,29.88,29.87,29.88,22000.0,21.4911,21.4983,21.4911,21.4983,22000.0
2010-10-29 13:00:00,29.88,29.88,29.85,29.86,35400.0,21.4983,21.4983,21.4767,21.4839,35400.0
2010-10-29 13:10:00,29.86,29.86,29.81,29.82,44900.0,21.4839,21.4839,21.448,21.4551,44900.0
2010-10-29 13:20:00,29.82,29.84,29.79,29.79,65700.0,21.4551,21.4695,21.4336,21.4336,65700.0
2010-10-29 13:30:00,29.8,29.85,29.79,29.84,45900.0,21.4408,21.4767,21.4336,21.4695,45900.0
2010-10-29 13:40:00,29.84,29.89,29.84,29.87,60000.0,21.4695,21.5055,21.4695,21.4911,60000.0
2010-10-29 13:50:00,29.88,29.89,29.87,29.88,67600.0,21.4983,21.5055,21.4911,21.4983,67600.0
2010-10-29 14:00:00,29.89,29.89,29.87,29.88,42700.0,21.5055,21.5055,21.4911,21.4983,42700.0
2010-10-29 14:10:00,29.88,29.89,29.87,29.88,45300.0,21.4983,21.5055,21.4911,21.4983,45300.0
2010-10-29 14:20:00,29.87,29.89,29.85,29.88,101100.0,21.4911,21.5055,21.4767,21.4983,101100.0
2010-10-29 14:30:00,29.88,29.88,29.86,29.86,36800.0,21.4983,21.4983,21.4839,21.4839,36800.0
2010-10-29 14:40:00,29.86,29.89,29.84,29.84,82600.0,21.4839,21.5055,21.4695,21.4695,82600.0
2010-10-29 14:50:00,29.84,29.86,29.84,29.85,78600.0,21.4695,21.4839,21.4695,21.4767,78600.0
2010-10-29 15:00:00,29.85,29.9,29.84,29.86,113800.0,21.4767,21.5127,21.4695,21.4839,113800.0
2010-10-29 15:10:00,29.86,29.87,29.8,29.81,124700.0,21.4839,21.4911,21.4408,21.448,124700.0
2010-10-29 15:20:00,29.8,29.81,29.75,29.75,121200.0,21.4408,21.448,21.4048,21.4048,121200.0
2010-10-29 15:30:00,29.75,29.85,29.74,29.84,183800.0,21.4048,21.4767,21.3976,21.4695,183800.0
2010-10-29 15:40:00,29.83,29.89,29.8,29.8,186100.0,21.4623,21.5055,21.4408,21.4408,186100.0
2010-10-29 15:50:00,29.8,29.84,29.79,29.82,321100.0,21.4408,21.4695,21.4336,21.4551,321100.0
2010-11-01 09:30:00,29.9,30.0,29.82,29.96,75500.0,21.5127,21.5847,21.4551,21.5559,75500.0
2010-11-01 09:40:00,29.96,30.03,29.95,30.02,30300.0,21.5559,21.6062,21.5487,21.599,30300.0
2010-11-01 09:50:00,30.02,30.06,29.96,30.06,32800.0,21.599,21.6278,21.5559,21.6278,32800.0
2010-11-01 10:00:00,30.06,30.27,30.06,30.21,73400.0,21.6278,21.7789,21.6278,21.7357,73400.0
2010-11-01 10:10:00,30.21,30.27,30.16,30.26,99200.0,21.7357,21.7789,21.6998,21.7717,99200.0
2010-11-01 10:20:00,30.26,30.26,30.14,30.17,83800.0,21.7717,21.7717,21.6854,21.707,83800.0
2010-11-01 10:30:00,30.18,30.21,30.14,30.15,39900.0,21.7142,21.7357,21.6854,21.6926,39900.0
2010-11-01 10:40:00,30.16,30.17,30.08,30.14,144400.0,21.6998,21.707,21.6422,21.6854,144400.0
2010-11-01 10:50:00,30.13,30.19,30.11,30.15,61000.0,21.6782,21.7214,21.6638,21.6926,61000.0
2010-11-01 11:00:00,30.15,30.15,30.05,30.12,131800.0,21.6926,21.6926,21.6206,21.671,131800.0
2010-11-01 11:10:00,30.11,30.13,30.07,30.1,56200.0,21.6638,21.6782,21.635,21.6566,56200.0
2010-11-01 11:20:00,30.09,30.12,30.05,30.06,42700.0,21.6494,21.671,21.6206,21.6278,42700.0
2010-11-01 11:30:00,30.05,30.06,29.94,29.97,80700.0,21.6206,21.6278,21.5415,21.5631,80700.0
2010-11-01 11:40:00,29.96,29.97,29.92,29.97,23500.0,21.5559,21.5631,21.5271,21.5631,23500.0
2010-11-01 11:50:00,29.98,30.0,29.89,29.9,57200.0,21.5703,21.5847,21.5055,21.5127,57200.0
2010-11-01 12:00:00,29.9,29.91,29.88,29.89,34500.0,21.5127,21.5199,21.4983,21.5055,34500.0
2010-11-01 12:10:00,29.88,29.91,29.87,29.87,65300.0,21.4983,21.5199,21.4911,21.4911,65300.0
2010-11-01 12:20:00,29.87,29.88,29.85,29.86,44000.0,21.4911,21.4983,21.4767,21.4839,44000.0
2010-11-01 12:30:00,29.86,29.89,29.83,29.85,37400.0,21.4839,21.5055,21.4623,21.4767,37400.0
2010-11-01 12:40:00,29.85,29.88,29.85,29.86,29900.0,21.4767,21.4983,21.4767,21.4839,29900.0
2010-11-01 12:50:00,29.86,29.86,29.82,29.84,40600.0,21.4839,21.4839,21.4551,21.4695,40600.0
2010-11-01 13:00:00,29.84,29.86,29.79,29.82,62500.0,21.4695,21.4839,21.4336,21.4551,62500.0
2010-11-01 13:10:00,29.82,29.84,29.79,29.83,41800.0,21.4551,21.4695,21.4336,21.4623,41800.0
2010-11-01 13:20:00,29.84,29.85,29.77,29.78,49100.0,21.4695,21.4767,21.4192,21.4264,49100.0
2010-11-01 13:30:00,29.79,29.81,29.76,29.78,41700.0,21.4336,21.448,21.412,21.4264,41700.0
2010-11-01 13:40:00,29.79,29.8,29.73,29.77,72300.0,21.4336,21.4408,21.3904,21.4192,72300.0
2010-11-01 13:50:00,29.77,29.77,29.68,29.68,74800.0,21.4192,21.4192,21.3544,21.3544,74800.0
2010-11-01 14:00:00,29.68,29.69,29.66,29.66,102200.0,21.3544,21.3616,21.34,21.34,102200.0
2010-11-01 14:10:00,29.66,29.69,29.66,29.67,52900.0,21.34,21.3616,21.34,21.3472,52900.0
2010-11-01 14:20:00,29.67,29.69,29.64,29.64,52000.0,21.3472,21.3616,21.3256,21.3256,52000.0
2010-11-01 14:30:00,29.64,29.67,29.61,29.61,192900.0,21.3256,21.3472,21.3041,21.3041,192900.0
2010-11-01 14:40:00,29.61,29.61,29.32,29.36,534900.0,21.3041,21.3041,21.0954,21.1242,534900.0
2010-11-01 14:50:00,29.36,29.44,29.36,29.39,138200.0,21.1242,21.1817,21.1242,21.1458,138200.0
2010-11-01 15:00:00,29.39,29.43,29.34,29.37,168400.0,21.1458,21.1745,21.1098,21.1314,168400.0
2010-11-01 15:10:00,29.35,29.35,29.28,29.34,145600.0,21.117,21.117,21.0666,21.1098,145600.0
2010-11-01 15:20:00,29.34,29.38,29.33,29.35,113000.0,21.1098,21.1386,21.1026,21.117,113000.0
2010-11-01 15:30:00,29.35,29.36,29.33,29.36,146700.0,21.117,21.1242,21.1026,21.1242,146700.0
2010-11-01 15:40:00,29.36,29.4,29.32,29.4,179500.0,21.1242,21.153,21.0954,21.153,179500.0
2010-11-01 15:50:00,29.4,29.46,29.39,29.43,269000.0,21.153,21.1961,21.1458,21.1745,269000.0
2010-11-02 09:30:00,29.64,30.0,29.64,29.95,197100.0,21.3256,21.5847,21.3256,21.5487,197100.0
2010-11-02 09:40:00,29.95,30.0,29.9,29.92,119600.0,21.5487,21.5847,21.5127,21.5271,119600.0
2010-11-02 09:50:00,29.91,29.93,29.82,29.85,131200.0,21.5199,21.5343,21.4551,21.4767,131200.0
2010-11-02 10:00:00,29.86,29.94,29.84,29.88,125000.0,21.4839,21.5415,21.4695,21.4983,125000.0
2010-11-02 10:10:00,29.89,29.91,29.81,29.86,59100.0,21.5055,21.5199,21.448,21.4839,59100.0
2010-11-02 10:20:00,29.86,29.91,29.85,29.89,78200.0,21.4839,21.5199,21.4767,21.5055,78200.0
2010-11-02 10:30:00,29.88,29.95,29.88,29.94,84400.0,21.4983,21.5487,21.4983,21.5415,84400.0
2010-11-02 10:40:00,29.94,29.99,29.9,29.92,70200.0,21.5415,21.5775,21.5127,21.5271,70200.0
2010-11-02 10:50:00,29.92,29.98,29.92,29.98,125400.0,21.5271,21.5703,21.5271,21.5703,125400.0
2010-11-02 11:00:00,29.99,30.01,29.96,30.0,97100.0,21.5775,21.5918,21.5559,21.5847,97100.0
2010-11-02 11:10:00,30.0,30.01,29.94,30.0,84300.0,21.5847,21.5918,21.5415,21.5847,84300.0
2010-11-02 11:20:00,30.0,30.01,29.98,29.99,66900.0,21.5847,21.5918,21.5703,21.5775,66900.0
2010-11-02 11:30:00,30.0,30.0,29.97,29.97,27600.0,21.5847,21.5847,21.5631,21.5631,27600.0
2010-11-02 11:40:00,29.96,29.97,29.91,29.96,33300.0,21.5559,21.5631,21.5199,21.5559,33300.0
2010-11-02 11:50:00,29.95,29.96,29.76,29.77,75100.0,21.5487,21.5559,21.412,21.4192,75100.0
2010-11-02 12:00:00,29.78,29.87,29.77,29.87,55200.0,21.4264,21.4911,21.4192,21.4911,55200.0
2010-11-02 12:10:00,29.86,29.88,29.83,29.88,128800.0,21.4839,21.4983,21.4623,21.4983,128800.0
2010-11-02 12:20:00,29.88,29.9,29.86,29.87,76700.0,21.4983,21.5127,21.4839,21.4911,76700.0
2010-11-02 12:30:00,29.88,29.88,29.81,29.82,93700.0,21.4983,21.4983,21.448,21.4551,93700.0
2010-11-02 12:40:00,29.82,29.91,29.8,29.9,70600.0,21.4551,21.5199,21.4408,21.5127,70600.0
2010-11-02 12:50:00,29.89,29.9,29.85,29.86,77400.0,21.5055,21.5127,21.4767,21.4839,77400.0
2010-11-02 13:00:00,29.86,29.92,29.86,29.92,157000.0,21.4839,21.5271,21.4839,21.5271,157000.0
2010-11-02 13:10:00,29.92,30.0,29.91,30.0,117600.0,21.5271,21.5847,21.5199,21.5847,117600.0
2010-11-02 13:20:00,30.0,30.0,29.96,30.0,47300.0,21.5847,21.5847,21.5559,21.5847,47300.0
2010-11-02 13:30:00,30.0,30.04,29.98,29.99,98200.0,21.5847,21.6134,21.5703,21.5775,98200.0
2010-11-02 13:40:00,29.99,30.02,29.99,29.99,80400.0,21.5775,21.599,21.5775,21.5775,80400.0
2010-11-02 13:50:00,29.99,30.03,29.99,30.0,116800.0,21.5775,21.6062,21.5775,21.5847,116800.0
2010-11-02 14:00:00,30.0,30.01,29.99,29.99,38700.0,21.5847,21.5918,21.5775,21.5775,38700.0
2010-11-02 14:10:00,30.0,30.01,29.95,29.97,130300.0,21.5847,21.5918,21.5487,21.5631,130300.0
2010-11-02 14:20:00,29.97,29.99,29.95,29.96,103100.0,21.5631,21.5775,21.5487,21.5559,103100.0
2010-11-02 14:30:00,29.97,30.0,29.95,29.95,113600.0,21.5631,21.5847,21.5487,21.5487,113600.0
2010-11-02 14:40:00,29.96,29.96,29.86,29.9,58100.0,21.5559,21.5559,21.4839,21.5127,58100.0
2010-11-02 14:50:00,29.89,29.97,29.89,29.97,74900.0,21.5055,21.5631,21.5055,21.5631,74900.0
2010-11-02 15:00:00,29.96,30.0,29.96,29.99,56800.0,21.5559,21.5847,21.5559,21.5775,56800.0
2010-11-02 15:10:00,29.99,30.0,29.93,29.93,95100.0,21.5775,21.5847,21.5343,21.5343,95100.0
2010-11-02 15:20:00,29.94,29.94,29.92,29.92,75600.0,21.5415,21.5415,21.5271,21.5271,75600.0
2010-11-02 15:30:00,29.92,29.95,29.9,29.94,232000.0,21.5271,21.5487,21.5127,21.5415,232000.0
2010-11-02 15:40:00,29.94,29.95,29.89,29.89,167200.0,21.5415,21.5487,21.5055,21.5055,167200.0
2010-11-02 15:50:00,29.9,29.92,29.85,29.87,363200.0,21.5127,21.5271,21.4767,21.4911,363200.0
2010-11-03 09:30:00,29.86,29.98,29.86,29.94,35200.0,21.4839,21.5703,21.4839,21.5415,35200.0
2010-11-03 09:40:00,29.94,29.98,29.87,29.92,41600.0,21.5415,21.5703,21.4911,21.5271,41600.0
2010-11-03 09:50:00,29.93,30.02,29.92,30.02,28900.0,21.5343,21.599,21.5271,21.599,28900.0
2010-11-03 10:00:00,30.02,30.05,29.9,30.0,51900.0,21.599,21.6206,21.5127,21.5847,51900.0
2010-11-03 10:10:00,30.01,30.01,29.96,29.97,40700.0,21.5918,21.5918,21.5559,21.5631,40700.0
2010-11-03 10:20:00,29.98,30.0,29.93,29.99,47900.0,21.5703,21.5847,21.5343,21.5775,47900.0
2010-11-03 10:30:00,29.99,30.0,29.95,29.96,67300.0,21.5775,21.5847,21.5487,21.5559,67300.0
2010-11-03 10:40:00,29.97,30.0,29.88,29.93,82100.0,21.5631,21.5847,21.4983,21.5343,82100.0
2010-11-03 10:50:00,29.92,29.98,29.92,29.98,12000.0,21.5271,21.5703,21.5271,21.5703,12000.0
2010-11-03 11:00:00,29.98,30.0,29.95,29.95,22900.0,21.5703,21.5847,21.5487,21.5487,22900.0
2010-11-03 11:10:00,29.95,29.95,29.86,29.88,14300.0,21.5487,21.5487,21.4839,21.4983,14300.0
2010-11-03 11:20:00,29.88,29.9,29.86,29.9,17200.0,21.4983,21.5127,21.4839,21.5127,17200.0
2010-11-03 11:30:00,29.9,29.93,29.9,29.91,15000.0,21.5127,21.5343,21.5127,21.5199,15000.0
2010-11-03 11:40:00,29.92,29.94,29.88,29.88,31700.0,21.5271,21.5415,21.4983,21.4983,31700.0
2010-11-03 11:50:00,29.88,29.88,29.77,29.8,39100.0,21.4983,21.4983,21.4192,21.4408,39100.0
2010-11-03 12:00:00,29.81,29.81,29.77,29.79,50500.0,21.448,21.448,21.4192,21.4336,50500.0
2010-11-03 12:10:00,29.8,29.8,29.79,29.8,7800.0,21.4408,21.4408,21.4336,21.4408,7800.0
2010-11-03 12:20:00,29.79,29.8,29.78,29.79,18100.0,21.4336,21.4408,21.4264,21.4336,18100.0
2010-11-03 12:30:00,29.79,29.8,29.77,29.78,34300.0,21.4336,21.4408,21.4192,21.4264,34300.0
2010-11-03 12:40:00,29.78,29.78,29.74,29.75,21500.0,21.4264,21.4264,21.3976,21.4048,21500.0
2010-11-03 12:50:00,29.75,29.75,29.72,29.73,24300.0,21.4048,21.4048,21.3832,21.3904,24300.0
2010-11-03 13:00:00,29.73,29.75,29.72,29.72,31000.0,21.3904,21.4048,21.3832,21.3832,31000.0
2010-11-03 13:10:00,29.71,29.74,29.69,29.69,36900.0,21.376,21.3976,21.3616,21.3616,36900.0
2010-11-03 13:20:00,29.69,29.69,29.62,29.63,56000.0,21.3616,21.3616,21.3112,21.3184,56000.0
2010-11-03 13:30:00,29.63,29.67,29.63,29.66,26000.0,21.3184,21.3472,21.3184,21.34,26000.0
2010-11-03 13:40:00,29.66,29.73,29.63,29.73,23300.0,21.34,21.3904,21.3184,21.3904,23300.0
2010-11-03 13:50:00,29.74,29.75,29.69,29.69,15700.0,21.3976,21.4048,21.3616,21.3616,15700.0
2010-11-03 14:00:00,29.69,29.73,29.66,29.71,28300.0,21.3616,21.3904,21.34,21.376,28300.0
2010-11-03 14:10:00,29.71,29.9,29.6,29.81,66600.0,21.376,21.5127,21.2969,21.448,66600.0
2010-11-03 14:20:00,29.8,29.94,29.62,29.65,107900.0,21.4408,21.5415,21.3112,21.3328,107900.0
2010-11-03 14:30:00,29.65,29.74,29.57,29.73,55700.0,21.3328,21.3976,21.2753,21.3904,55700.0
2010-11-03 14:40:00,29.72,29.79,29.66,29.79,48900.0,21.3832,21.4336,21.34,21.4336,48900.0
2010-11-03 14:50:00,29.79,29.87,29.76,29.83,55200.0,21.4336,21.4911,21.412,21.4623,55200.0
2010-11-03 15:00:00,29.83,29.91,29.8,29.88,59000.0,21.4623,21.5199,21.4408,21.4983,59000.0
2010-11-03 15:10:00,29.88,29.93,29.83,29.85,57000.0,21.4983,21.5343,21.4623,21.4767,57000.0
2010-11-03 15:20:00,29.85,29.85,29.77,29.8,91500.0,21.4767,21.4767,21.4192,21.4408,91500.0
2010-11-03 15:30:00,29.8,29.83,29.75,29.77,133700.0,21.4408,21.4623,21.4048,21.4192,133700.0
2010-11-03 15:40:00,29.77,29.83,29.75,29.79,89500.0,21.4192,21.4623,21.4048,21.4336,89500.0
2010-11-03 15:50:00,29.79,29.82,29.76,29.81,243800.0,21.4336,21.4551,21.412,21.448,243800.0
2010-11-04 09:30:00,29.95,30.12,29.74,30.05,143100.0,21.5487,21.671,21.3976,21.6206,143100.0
2010-11-04 09:40:00,30.04,30.05,29.88,29.91,62900.0,21.6134,21.6206,21.4983,21.5199,62900.0
2010-11-04 09:50:00,29.91,30.0,29.85,30.0,91800.0,21.5199,21.5847,21.4767,21.5847,91800.0
2010-11-04 10:00:00,29.99,30.0,29.91,29.97,66800.0,21.5775,21.5847,21.5199,21.5631,66800.0
2010-11-04 10:10:00,29.97,30.0,29.93,30.0,71700.0,21.5631,21.5847,21.5343,21.5847,71700.0
2010-11-04 10:20:00,29.99,30.07,29.99,30.06,95400.0,21.5775,21.635,21.5775,21.6278,95400.0
2010-11-04 10:30:00,30.07,30.07,29.98,30.03,64000.0,21.635,21.635,21.5703,21.6062,64000.0
2010-11-04 10:40:00,30.02,30.03,29.98,29.99,36700.0,21.599,21.6062,21.5703,21.5775,36700.0
2010-11-04 10:50:00,29.99,30.0,29.95,30.0,49100.0,21.5775,21.5847,21.5487,21.5847,49100.0
2010-11-04 11:00:00,30.0,30.05,29.98,29.99,64600.0,21.5847,21.6206,21.5703,21.5775,64600.0
2010-11-04 11:10:00,30.0,30.01,29.98,30.0,54600.0,21.5847,21.5918,21.5703,21.5847,54600.0
2010-11-04 11:20:00,29.99,30.03,29.99,30.03,64700.0,21.5775,21.6062,21.5775,21.6062,64700.0
2010-11-04 11:30:00,30.02,30.04,29.99,30.0,65100.0,21.599,21.6134,21.5775,21.5847,65100.0
2010-11-04 11:40:00,30.0,30.07,29.98,30.05,77400.0,21.5847,21.635,21.5703,21.6206,77400.0
2010-11-04 11:50:00,30.05,30.06,30.02,30.05,68700.0,21.6206,21.6278,21.599,21.6206,68700.0
2010-11-04 12:00:00,30.05,30.07,30.0,30.0,78400.0,21.6206,21.635,21.5847,21.5847,78400.0
2010-11-04 12:10:00,30.0,30.02,29.99,30.0,39100.0,21.5847,21.599,21.5775,21.5847,39100.0
2010-11-04 12:20:00,30.0,30.02,29.98,30.0,37200.0,21.5847,21.599,21.5703,21.5847,37200.0
2010-11-04 12:30:00,30.01,30.01,29.95,29.99,81700.0,21.5918,21.5918,21.5487,21.5775,81700.0
2010-11-04 12:40:00,29.99,30.01,29.97,29.97,35200.0,21.5775,21.5918,21.5631,21.5631,35200.0
2010-11-04 12:50:00,29.97,30.0,29.95,29.99,37800.0,21.5631,21.5847,21.5487,21.5775,37800.0
2010-11-04 13:00:00,30.0,30.01,29.99,30.0,43600.0,21.5847,21.5918,21.5775,21.5847,43600.0
2010-11-04 13:10:00,30.0,30.02,29.99,30.0,30400.0,21.5847,21.599,21.5775,21.5847,30400.0
2010-11-04 13:20:00,29.99,30.02,29.99,30.01,30400.0,21.5775,21.599,21.5775,21.5918,30400.0
2010-11-04 13:30:00,30.0,30.01,29.99,29.99,32000.0,21.5847,21.5918,21.5775,21.5775,32000.0
2010-11-04 13:40:00,30.0,30.01,29.99,30.0,37400.0,21.5847,21.5918,21.5775,21.5847,37400.0
2010-11-04 13:50:00,30.0,30.01,29.98,29.99,61400.0,21.5847,21.5918,21.5703,21.5775,61400.0
2010-11-04 14:00:00,29.98,29.99,29.89,29.91,98000.0,21.5703,21.5775,21.5055,21.5199,98000.0
2010-11-04 14:10:00,29.92,29.96,29.89,29.94,76300.0,21.5271,21.5559,21.5055,21.5415,76300.0
2010-11-04 14:20:00,29.95,29.97,29.92,29.94,75200.0,21.5487,21.5631,21.5271,21.5415,75200.0
2010-11-04 14:30:00,29.94,29.97,29.93,29.97,82000.0,21.5415,21.5631,21.5343,21.5631,82000.0
2010-11-04 14:40:00,29.96,30.0,29.96,30.0,266600.0,21.5559,21.5847,21.5559,21.5847,266600.0
2010-11-04 14:50:00,30.0,30.06,29.99,30.03,69400.0,21.5847,21.6278,21.5775,21.6062,69400.0
2010-11-04 15:00:00,30.03,30.07,30.01,30.07,68800.0,21.6062,21.635,21.5918,21.635,68800.0
2010-11-04 15:10:00,30.07,30.08,30.01,30.02,113200.0,21.635,21.6422,21.5918,21.599,113200.0
2010-11-04 15:20:00,30.03,30.07,30.0,30.01,144500.0,21.6062,21.635,21.5847,21.5918,144500.0
2010-11-04 15:30:00,30.01,30.01,29.95,29.95,215200.0,21.5918,21.5918,21.5487,21.5487,215200.0
2010-11-04 15:40:00,29.96,29.97,29.83,29.9,234100.0,21.5559,21.5631,21.4623,21.5127,234100.0
2010-11-04 15:50:00,29.89,29.93,29.85,29.93,507300.0,21.5055,21.5343,21.4767,21.5343,507300.0
2010-11-05 09:30:00,29.44,29.44,28.69,28.78,497700.0,21.1817,21.1817,20.6421,20.7069,497700.0
2010-11-05 09:40:00,28.77,28.83,28.05,28.6,772000.0,20.6997,20.7429,20.1817,20.5774,772000.0
2010-11-05 09:50:00,28.6,28.7,28.34,28.69,948600.0,20.5774,20.6493,20.3903,20.6421,948600.0
2010-11-05 10:00:00,28.68,28.79,28.58,28.63,470800.0,20.6349,20.7141,20.563,20.599,470800.0
2010-11-05 10:10:00,28.63,28.82,28.63,28.8,437500.0,20.599,20.7357,20.599,20.7213,437500.0
2010-11-05 10:20:00,28.81,29.04,28.79,28.99,1248800.0,20.7285,20.8939,20.7141,20.858,1248800.0
2010-11-05 10:30:00,28.99,29.05,28.95,28.98,595400.0,20.858,20.9011,20.8292,20.8508,595400.0
2010-11-05 10:40:00,28.99,29.0,28.89,29.0,431100.0,20.858,20.8652,20.786,20.8652,431100.0
2010-11-05 10:50:00,29.0,29.11,28.94,29.09,404600.0,20.8652,20.9443,20.822,20.9299,404600.0
2010-11-05 11:00:00,29.09,29.17,29.06,29.15,432200.0,20.9299,20.9875,20.9083,20.9731,432200.0
2010-11-05 11:10:00,29.15,29.27,29.14,29.24,344000.0,20.9731,21.0594,20.9659,21.0378,344000.0
2010-11-05 11:20:00,29.24,29.26,29.06,29.06,202600.0,21.0378,21.0522,20.9083,20.9083,202600.0
2010-11-05 11:30:00,29.06,29.08,28.97,29.01,343100.0,20.9083,20.9227,20.8436,20.8724,343100.0
2010-11-05 11:40:00,29.01,29.04,28.94,28.95,147200.0,20.8724,20.8939,20.822,20.8292,147200.0
2010-11-05 11:50:00,28.95,28.96,28.75,28.79,187500.0,20.8292,20.8364,20.6853,20.7141,187500.0
2010-11-05 12:00:00,28.78,28.85,28.76,28.85,114400.0,20.7069,20.7572,20.6925,20.7572,114400.0
2010-11-05 12:10:00,28.85,28.85,28.76,28.81,274300.0,20.7572,20.7572,20.6925,20.7285,274300.0
2010-11-05 12:20:00,28.82,28.93,28.79,28.91,231900.0,20.7357,20.8148,20.7141,20.8004,231900.0
2010-11-05 12:30:00,28.9,29.04,28.86,29.0,418900.0,20.7932,20.8939,20.7644,20.8652,418900.0
2010-11-05 12:40:00,29.01,29.05,28.96,28.98,179400.0,20.8724,20.9011,20.8364,20.8508,179400.0
2010-11-05 12:50:00,28.98,29.24,28.97,29.23,217100.0,20.8508,21.0378,20.8436,21.0306,217100.0
2010-11-05 13:00:00,29.24,29.28,29.0,29.0,233400.0,21.0378,21.0666,20.8652,20.8652,233400.0
2010-11-05 13:10:00,29.0,29.05,28.88,29.04,222400.0,20.8652,20.9011,20.7788,20.8939,222400.0
2010-11-05 13:20:00,29.04,29.11,29.03,29.03,105300.0,20.8939,20.9443,20.8868,20.8868,105300.0
2010-11-05 13:30:00,29.04,29.1,29.02,29.04,193800.0,20.8939,20.9371,20.8796,20.8939,193800.0
2010-11-05 13:40:00,29.04,29.04,28.98,28.99,229300.0,20.8939,20.8939,20.8508,20.858,229300.0
2010-11-05 13:50:00,28.98,28.98,28.88,28.89,119900.0,20.8508,20.8508,20.7788,20.786,119900.0
2010-11-05 14:00:00,28.89,28.9,28.89,28.89,73000.0,20.786,20.7932,20.786,20.786,73000.0
2010-11-05 14:10:00,28.89,29.0,28.89,28.99,125100.0,20.786,20.8652,20.786,20.858,125100.0
2010-11-05 14:20:00,29.0,29.05,28.94,28.96,116300.0,20.8652,20.9011,20.822,20.8364,116300.0
2010-11-05 14:30:00,28.96,28.97,28.95,28.95,132300.0,20.8364,20.8436,20.8292,20.8292,132300.0
2010-11-05 14:40:00,28.95,28.97,28.95,28.95,141200.0,20.8292,20.8436,20.8292,20.8292,141200.0
2010-11-05 14:50:00,28.95,28.96,28.95,28.96,125700.0,20.8292,20.8364,20.8292,20.8364,125700.0
2010-11-05 15:00:00,28.96,28.99,28.95,28.95,179700.0,20.8364,20.858,20.8292,20.8292,179700.0
2010-11-05 15:10:00,28.96,28.96,28.95,28.95,107300.0,20.8364,20.8364,20.8292,20.8292,107300.0
2010-11-05 15:20:00,28.96,28.97,28.95,28.96,209900.0,20.8364,20.8436,20.8292,20.8364,209900.0
2010-11-05 15:30:00,28.97,29.02,28.96,28.99,331900.0,20.8436,20.8796,20.8364,20.858,331900.0
2010-11-05 15:40:00,28.99,29.04,28.97,29.0,257000.0,20.858,20.8939,20.8436,20.8652,257000.0
2010-11-05 15:50:00,29.0,29.01,28.99,29.01,433500.0,20.8652,20.8724,20.858,20.8724,433500.0
2010-11-08 09:30:00,28.94,28.94,28.53,28.55,311400.0,20.822,20.822,20.527,20.5414,311400.0
2010-11-08 09:40:00,28.56,28.68,28.55,28.63,239100.0,20.5486,20.6349,20.5414,20.599,239100.0
2010-11-08 09:50:00,28.64,28.67,28.51,28.54,194900.0,20.6062,20.6277,20.5126,20.5342,194900.0
2010-11-08 10:00:00,28.55,28.62,28.5,28.57,304700.0,20.5414,20.5918,20.5054,20.5558,304700.0
2010-11-08 10:10:00,28.57,28.57,28.5,28.5,405300.0,20.5558,20.5558,20.5054,20.5054,405300.0
2010-11-08 10:20:00,28.5,28.56,28.5,28.51,326000.0,20.5054,20.5486,20.5054,20.5126,326000.0
2010-11-08 10:30:00,28.52,28.55,28.51,28.54,108600.0,20.5198,20.5414,20.5126,20.5342,108600.0
2010-11-08 10:40:00,28.54,28.55,28.5,28.54,107100.0,20.5342,20.5414,20.5054,20.5342,107100.0
2010-11-08 10:50:00,28.55,28.62,28.54,28.61,234500.0,20.5414,20.5918,20.5342,20.5846,234500.0
2010-11-08 11:00:00,28.61,28.66,28.59,28.59,112500.0,20.5846,20.6205,20.5702,20.5702,112500.0
2010-11-08 11:10:00,28.59,28.6,28.55,28.56,112900.0,20.5702,20.5774,20.5414,20.5486,112900.0
2010-11-08 11:20:00,28.56,28.6,28.55,28.57,49600.0,20.5486,20.5774,20.5414,20.5558,49600.0
2010-11-08 11:30:00,28.57,28.58,28.55,28.56,113000.0,20.5558,20.563,20.5414,20.5486,113000.0
2010-11-08 11:40:00,28.56,28.57,28.55,28.55,70300.0,20.5486,20.5558,20.5414,20.5414,70300.0
2010-11-08 11:50:00,28.56,28.57,28.55,28.55,78800.0,20.5486,20.5558,20.5414,20.5414,78800.0
2010-11-08 12:00:00,28.55,28.56,28.55,28.55,62100.0,20.5414,20.5486,20.5414,20.5414,62100.0
2010-11-08 12:10:00,28.55,28.58,28.55,28.57,134800.0,20.5414,20.563,20.5414,20.5558,134800.0
2010-11-08 12:20:00,28.56,28.6,28.55,28.56,55800.0,20.5486,20.5774,20.5414,20.5486,55800.0
2010-11-08 12:30:00,28.56,28.57,28.54,28.56,44700.0,20.5486,20.5558,20.5342,20.5486,44700.0
2010-11-08 12:40:00,28.55,28.56,28.53,28.55,89800.0,20.5414,20.5486,20.527,20.5414,89800.0
2010-11-08 12:50:00,28.56,28.56,28.5,28.52,319500.0,20.5486,20.5486,20.5054,20.5198,319500.0
2010-11-08 13:00:00,28.52,28.53,28.49,28.52,128000.0,20.5198,20.527,20.4982,20.5198,128000.0
2010-11-08 13:10:00,28.53,28.53,28.49,28.51,107500.0,20.527,20.527,20.4982,20.5126,107500.0
2010-11-08 13:20:00,28.5,28.51,28.46,28.46,165200.0,20.5054,20.5126,20.4766,20.4766,165200.0
2010-11-08 13:30:00,28.47,28.5,28.46,28.48,96800.0,20.4838,20.5054,20.4766,20.491,96800.0
2010-11-08 13:40:00,28.47,28.48,28.46,28.46,74800.0,20.4838,20.491,20.4766,20.4766,74800.0
2010-11-08 13:50:00,28.46,28.46,28.41,28.42,118000.0,20.4766,20.4766,20.4407,20.4479,118000.0
2010-11-08 14:00:00,28.42,28.46,28.4,28.46,123300.0,20.4479,20.4766,20.4335,20.4766,123300.0
2010-11-08 14:10:00,28.46,28.48,28.45,28.47,60300.0,20.4766,20.491,20.4694,20.4838,60300.0
2010-11-08 14:20:00,28.46,28.47,28.41,28.42,64400.0,20.4766,20.4838,20.4407,20.4479,64400.0
2010-11-08 14:30:00,28.41,28.42,28.4,28.4,54300.0,20.4407,20.4479,20.4335,20.4335,54300.0
2010-11-08 14:40:00,28.41,28.43,28.4,28.4,66100.0,20.4407,20.4551,20.4335,20.4335,66100.0
2010-11-08 14:50:00,28.4,28.43,28.39,28.43,124900.0,20.4335,20.4551,20.4263,20.4551,124900.0
2010-11-08 15:00:00,28.42,28.51,28.42,28.5,115400.0,20.4479,20.5126,20.4479,20.5054,115400.0
2010-11-08 15:10:00,28.5,28.52,28.49,28.5,118900.0,20.5054,20.5198,20.4982,20.5054,118900.0
2010-11-08 15:20:00,28.5,28.53,28.48,28.5,216600.0,20.5054,20.527,20.491,20.5054,216600.0
2010-11-08 15:30:00,28.51,28.54,28.48,28.48,211700.0,20.5126,20.5342,20.491,20.491,211700.0
2010-11-08 15:40:00,28.48,28.49,28.41,28.42,323500.0,20.491,20.4982,20.4407,20.4479,323500.0
2010-11-08 15:50:00,28.41,28.44,28.39,28.43,420300.0,20.4407,20.4623,20.4263,20.4551,420300.0
2010-11-09 09:30:00,28.44,28.7,28.36,28.58,83800.0,20.4623,20.6493,20.4047,20.563,83800.0
2010-11-09 09:40:00,28.58,28.71,28.51,28.7,63600.0,20.563,20.6565,20.5126,20.6493,63600.0
2010-11-09 09:50:00,28.71,28.78,28.69,28.7,110400.0,20.6565,20.7069,20.6421,20.6493,110400.0
2010-11-09 10:00:00,28.71,28.79,28.71,28.74,68700.0,20.6565,20.7141,20.6565,20.6781,68700.0
2010-11-09 10:10:00,28.74,28.76,28.67,28.73,155900.0,20.6781,20.6925,20.6277,20.6709,155900.0
2010-11-09 10:20:00,28.74,28.81,28.71,28.81,78000.0,20.6781,20.7285,20.6565,20.7285,78000.0
2010-11-09 10:30:00,28.8,28.88,28.79,28.85,182900.0,20.7213,20.7788,20.7141,20.7572,182900.0
2010-11-09 10:40:00,28.85,28.88,28.83,28.87,279600.0,20.7572,20.7788,20.7429,20.7716,279600.0
2010-11-09 10:50:00,28.87,28.89,28.84,28.86,125500.0,20.7716,20.786,20.75,20.7644,125500.0
2010-11-09 11:00:00,28.85,28.87,28.83,28.84,37700.0,20.7572,20.7716,20.7429,20.75,37700.0
2010-11-09 11:10:00,28.83,28.89,28.83,28.89,43900.0,20.7429,20.786,20.7429,20.786,43900.0
2010-11-09 11:20:00,28.89,28.98,28.88,28.96,77000.0,20.786,20.8508,20.7788,20.8364,77000.0
2010-11-09 11:30:00,28.96,28.96,28.92,28.93,51600.0,20.8364,20.8364,20.8076,20.8148,51600.0
2010-11-09 11:40:00,28.93,29.0,28.91,29.0,87400.0,20.8148,20.8652,20.8004,20.8652,87400.0
2010-11-09 11:50:00,28.99,29.03,28.99,29.0,116600.0,20.858,20.8868,20.858,20.8652,116600.0
2010-11-09 12:00:00,28.99,28.99,28.88,28.89,149700.0,20.858,20.858,20.7788,20.786,149700.0
2010-11-09 12:10:00,28.9,28.91,28.87,28.89,86400.0,20.7932,20.8004,20.7716,20.786,86400.0
2010-11-09 12:20:00,28.89,28.9,28.86,28.88,52400.0,20.786,20.7932,20.7644,20.7788,52400.0
2010-11-09 12:30:00,28.87,28.88,28.81,28.81,46400.0,20.7716,20.7788,20.7285,20.7285,46400.0
2010-11-09 12:40:00,28.81,28.87,28.81,28.86,76600.0,20.7285,20.7716,20.7285,20.7644,76600.0
2010-11-09 12:50:00,28.86,28.89,28.85,28.87,79100.0,20.7644,20.786,20.7572,20.7716,79100.0
2010-11-09 13:00:00,28.86,28.89,28.86,28.89,67200.0,20.7644,20.786,20.7644,20.786,67200.0
2010-11-09 13:10:00,28.88,28.91,28.88,28.89,43800.0,20.7788,20.8004,20.7788,20.786,43800.0
2010-11-09 13:20:00,28.89,28.9,28.85,28.9,77200.0,20.786,20.7932,20.7572,20.7932,77200.0
2010-11-09 13:30:00,28.9,28.91,28.85,28.85,75400.0,20.7932,20.8004,20.7572,20.7572,75400.0
2010-11-09 13:40:00,28.85,28.89,28.78,28.8,121000.0,20.7572,20.786,20.7069,20.7213,121000.0
2010-11-09 13:50:00,28.79,28.8,28.75,28.79,119700.0,20.7141,20.7213,20.6853,20.7141,119700.0
2010-11-09 14:00:00,28.8,28.8,28.76,28.78,82900.0,20.7213,20.7213,20.6925,20.7069,82900.0
2010-11-09 14:10:00,28.78,28.8,28.75,28.75,65400.0,20.7069,20.7213,20.6853,20.6853,65400.0
2010-11-09 14:20:00,28.75,28.76,28.71,28.72,45600.0,20.6853,20.6925,20.6565,20.6637,45600.0
2010-11-09 14:30:00,28.72,28.75,28.72,28.75,30400.0,20.6637,20.6853,20.6637,20.6853,30400.0
2010-11-09 14:40:00,28.74,28.75,28.68,28.68,72000.0,20.6781,20.6853,20.6349,20.6349,72000.0
2010-11-09 14:50:00,28.68,28.69,28.64,28.67,65900.0,20.6349,20.6421,20.6062,20.6277,65900.0
2010-11-09 15:00:00,28.67,28.68,28.62,28.63,61000.0,20.6277,20.6349,20.5918,20.599,61000.0
2010-11-09 15:10:00,28.63,28.65,28.61,28.61,60300.0,20.599,20.6133,20.5846,20.5846,60300.0
2010-11-09 15:20:00,28.61,28.62,28.55,28.59,79000.0,20.5846,20.5918,20.5414,20.5702,79000.0
2010-11-09 15:30:00,28.59,28.59,28.55,28.55,97500.0,20.5702,20.5702,20.5414,20.5414,97500.0
2010-11-09 15:40:00,28.55,28.6,28.54,28.54,217900.0,20.5414,20.5774,20.5342,20.5342,217900.0
2010-11-09 15:50:00,28.54,28.63,28.54,28.62,329100.0,20.5342,20.599,20.5342,20.5918,329100.0
2010-11-10 09:30:00,28.59,28.66,28.51,28.62,64300.0,20.5702,20.6205,20.5126,20.5918,64300.0
2010-11-10 09:40:00,28.61,28.67,28.56,28.58,65600.0,20.5846,20.6277,20.5486,20.563,65600.0
2010-11-10 09:50:00,28.57,28.61,28.53,28.56,59500.0,20.5558,20.5846,20.527,20.5486,59500.0
2010-11-10 10:00:00,28.56,28.57,28.41,28.44,78500.0,20.5486,20.5558,20.4407,20.4623,78500.0
2010-11-10 10:10:00,28.44,28.45,28.41,28.42,76300.0,20.4623,20.4694,20.4407,20.4479,76300.0
2010-11-10 10:20:00,28.42,28.45,28.42,28.44,159500.0,20.4479,20.4694,20.4479,20.4623,159500.0
2010-11-10 10:30:00,28.44,28.46,28.42,28.44,66100.0,20.4623,20.4766,20.4479,20.4623,66100.0
2010-11-10 10:40:00,28.44,28.46,28.41,28.41,51700.0,20.4623,20.4766,20.4407,20.4407,51700.0
2010-11-10 10:50:00,28.41,28.44,28.4,28.41,63800.0,20.4407,20.4623,20.4335,20.4407,63800.0
2010-11-10 11:00:00,28.41,28.43,28.37,28.4,194500.0,20.4407,20.4551,20.4119,20.4335,194500.0
2010-11-10 11:10:00,28.4,28.45,28.4,28.45,80100.0,20.4335,20.4694,20.4335,20.4694,80100.0
2010-11-10 11:20:00,28.44,28.48,28.42,28.46,106300.0,20.4623,20.491,20.4479,20.4766,106300.0
2010-11-10 11:30:00,28.47,28.52,28.47,28.51,119400.0,20.4838,20.5198,20.4838,20.5126,119400.0
2010-11-10 11:40:00,28.52,28.52,28.44,28.5,97700.0,20.5198,20.5198,20.4623,20.5054,97700.0
2010-11-10 11:50:00,28.51,28.61,28.51,28.58,62700.0,20.5126,20.5846,20.5126,20.563,62700.0
2010-11-10 12:00:00,28.58,28.58,28.53,28.55,53300.0,20.563,20.563,20.527,20.5414,53300.0
2010-11-10 12:10:00,28.55,28.56,28.54,28.54,26800.0,20.5414,20.5486,20.5342,20.5342,26800.0
2010-11-10 12:20:00,28.53,28.56,28.52,28.56,29600.0,20.527,20.5486,20.5198,20.5486,29600.0
2010-11-10 12:30:00,28.56,28.59,28.56,28.57,22400.0,20.5486,20.5702,20.5486,20.5558,22400.0
2010-11-10 12:40:00,28.57,28.57,28.53,28.56,33300.0,20.5558,20.5558,20.527,20.5486,33300.0
2010-11-10 12:50:00,28.56,28.59,28.55,28.57,32400.0,20.5486,20.5702,20.5414,20.5558,32400.0
2010-11-10 13:00:00,28.58,28.59,28.52,28.58,48200.0,20.563,20.5702,20.5198,20.563,48200.0
2010-11-10 13:10:00,28.58,28.62,28.56,28.62,34200.0,20.563,20.5918,20.5486,20.5918,34200.0
2010-11-10 13:20:00,28.62,28.66,28.59,28.6,262800.0,20.5918,20.6205,20.5702,20.5774,262800.0
2010-11-10 13:30:00,28.6,28.65,28.6,28.61,38300.0,20.5774,20.6133,20.5774,20.5846,38300.0
2010-11-10 13:40:00,28.61,28.65,28.6,28.65,18200.0,20.5846,20.6133,20.5774,20.6133,18200.0
2010-11-10 13:50:00,28.65,28.65,28.62,28.63,21200.0,20.6133,20.6133,20.5918,20.599,21200.0
2010-11-10 14:00:00,28.63,28.68,28.62,28.68,37700.0,20.599,20.6349,20.5918,20.6349,37700.0
2010-11-10 14:10:00,28.67,28.68,28.65,28.65,29200.0,20.6277,20.6349,20.6133,20.6133,29200.0
2010-11-10 14:20:00,28.65,28.67,28.61,28.67,42200.0,20.6133,20.6277,20.5846,20.6277,42200.0
2010-11-10 14:30:00,28.67,28.67,28.64,28.67,47500.0,20.6277,20.6277,20.6062,20.6277,47500.0
2010-11-10 14:40:00,28.67,28.69,28.65,28.65,35200.0,20.6277,20.6421,20.6133,20.6133,35200.0
2010-11-10 14:50:00,28.65,28.66,28.63,28.65,90700.0,20.6133,20.6205,20.599,20.6133,90700.0
2010-11-10 15:00:00,28.65,28.66,28.59,28.6,90600.0,20.6133,20.6205,20.5702,20.5774,90600.0
2010-11-10 15:10:00,28.6,28.62,28.58,28.61,118700.0,20.5774,20.5918,20.563,20.5846,118700.0
2010-11-10 15:20:00,28.61,28.62,28.58,28.62,107100.0,20.5846,20.5918,20.563,20.5918,107100.0
2010-11-10 15:30:00,28.61,28.68,28.61,28.67,140300.0,20.5846,20.6349,20.5846,20.6277,140300.0
2010-11-10 15:40:00,28.66,28.71,28.66,28.69,137900.0,20.6205,20.6565,20.6205,20.6421,137900.0
2010-11-10 15:50:00,28.7,28.7,28.63,28.66,280000.0,20.6493,20.6493,20.599,20.6205,280000.0
2010-11-11 09:30:00,28.48,28.52,28.33,28.41,74900.0,20.491,20.5198,20.3831,20.4407,74900.0
2010-11-11 09:40:00,28.41,28.5,28.4,28.46,102900.0,20.4407,20.5054,20.4335,20.4766,102900.0
2010-11-11 09:50:00,28.45,28.56,28.41,28.55,72200.0,20.4694,20.5486,20.4407,20.5414,72200.0
2010-11-11 10:00:00,28.55,28.61,28.53,28.61,85900.0,20.5414,20.5846,20.527,20.5846,85900.0
2010-11-11 10:10:00,28.62,28.68,28.6,28.64,47100.0,20.5918,20.6349,20.5774,20.6062,47100.0
2010-11-11 10:20:00,28.65,28.65,28.57,28.59,32700.0,20.6133,20.6133,20.5558,20.5702,32700.0
2010-11-11 10:30:00,28.59,28.59,28.47,28.49,25400.0,20.5702,20.5702,20.4838,20.4982,25400.0
2010-11-11 10:40:00,28.49,28.54,28.48,28.5,42000.0,20.4982,20.5342,20.491,20.5054,42000.0
2010-11-11 10:50:00,28.5,28.54,28.47,28.51,132600.0,20.5054,20.5342,20.4838,20.5126,132600.0
2010-11-11 11:00:00,28.51,28.52,28.43,28.43,56000.0,20.5126,20.5198,20.4551,20.4551,56000.0
2010-11-11 11:10:00,28.43,28.46,28.42,28.44,54300.0,20.4551,20.4766,20.4479,20.4623,54300.0
2010-11-11 11:20:00,28.44,28.44,28.37,28.39,74200.0,20.4623,20.4623,20.4119,20.4263,74200.0
2010-11-11 11:30:00,28.39,28.42,28.38,28.39,51700.0,20.4263,20.4479,20.4191,20.4263,51700.0
2010-11-11 11:40:00,28.4,28.41,28.38,28.41,65700.0,20.4335,20.4407,20.4191,20.4407,65700.0
2010-11-11 11:50:00,28.41,28.41,28.38,28.39,58000.0,20.4407,20.4407,20.4191,20.4263,58000.0
2010-11-11 12:00:00,28.39,28.41,28.37,28.37,61200.0,20.4263,20.4407,20.4119,20.4119,61200.0
2010-11-11 12:10:00,28.37,28.41,28.35,28.41,38100.0,20.4119,20.4407,20.3975,20.4407,38100.0
2010-11-11 12:20:00,28.41,28.42,28.38,28.39,23600.0,20.4407,20.4479,20.4191,20.4263,23600.0
2010-11-11 12:30:00,28.39,28.39,28.38,28.39,36900.0,20.4263,20.4263,20.4191,20.4263,36900.0
2010-11-11 12:40:00,28.38,28.39,28.36,28.36,42700.0,20.4191,20.4263,20.4047,20.4047,42700.0
2010-11-11 12:50:00,28.37,28.37,28.33,28.37,167600.0,20.4119,20.4119,20.3831,20.4119,167600.0
2010-11-11 13:00:00,28.37,28.37,28.33,28.33,50900.0,20.4119,20.4119,20.3831,20.3831,50900.0
2010-11-11 13:10:00,28.33,28.35,28.28,28.33,144900.0,20.3831,20.3975,20.3471,20.3831,144900.0
2010-11-11 13:20:00,28.34,28.35,28.29,28.34,62000.0,20.3903,20.3975,20.3543,20.3903,62000.0
2010-11-11 13:30:00,28.33,28.36,28.32,28.34,39400.0,20.3831,20.4047,20.3759,20.3903,39400.0
2010-11-11 13:40:00,28.34,28.36,28.33,28.33,62000.0,20.3903,20.4047,20.3831,20.3831,62000.0
2010-11-11 13:50:00,28.34,28.34,28.28,28.29,68000.0,20.3903,20.3903,20.3471,20.3543,68000.0
2010-11-11 14:00:00,28.3,28.3,28.26,28.26,51500.0,20.3615,20.3615,20.3327,20.3327,51500.0
2010-11-11 14:10:00,28.26,28.27,28.24,28.25,79700.0,20.3327,20.3399,20.3184,20.3255,79700.0
2010-11-11 14:20:00,28.26,28.27,28.24,28.25,88800.0,20.3327,20.3399,20.3184,20.3255,88800.0
2010-11-11 14:30:00,28.25,28.27,28.25,28.26,88600.0,20.3255,20.3399,20.3255,20.3327,88600.0
2010-11-11 14:40:00,28.26,28.26,28.22,28.25,146000.0,20.3327,20.3327,20.304,20.3255,146000.0
2010-11-11 14:50:00,28.26,28.27,28.2,28.26,113200.0,20.3327,20.3399,20.2896,20.3327,113200.0
2010-11-11 15:00:00,28.27,28.28,28.22,28.24,287000.0,20.3399,20.3471,20.304,20.3184,287000.0
2010-11-11 15:10:00,28.25,28.25,28.13,28.17,276800.0,20.3255,20.3255,20.2392,20.268,276800.0
2010-11-11 15:20:00,28.17,28.2,28.1,28.2,234300.0,20.268,20.2896,20.2176,20.2896,234300.0
2010-11-11 15:30:00,28.2,28.21,28.17,28.2,123100.0,20.2896,20.2968,20.268,20.2896,123100.0
2010-11-11 15:40:00,28.19,28.19,28.16,28.18,143200.0,20.2824,20.2824,20.2608,20.2752,143200.0
2010-11-11 15:50:00,28.17,28.18,28.14,28.18,314500.0,20.268,20.2752,20.2464,20.2752,314500.0
2010-11-12 09:30:00,28.16,28.32,28.02,28.28,258000.0,20.2608,20.3759,20.1601,20.3471,258000.0
2010-11-12 09:40:00,28.29,28.4,28.27,28.36,192100.0,20.3543,20.4335,20.3399,20.4047,192100.0
2010-11-12 09:50:00,28.36,28.53,28.35,28.53,224200.0,20.4047,20.527,20.3975,20.527,224200.0
2010-11-12 10:00:00,28.52,28.56,28.46,28.49,163200.0,20.5198,20.5486,20.4766,20.4982,163200.0
2010-11-12 10:10:00,28.5,28.56,28.49,28.56,160700.0,20.5054,20.5486,20.4982,20.5486,160700.0
2010-11-12 10:20:00,28.55,28.56,28.35,28.36,122200.0,20.5414,20.5486,20.3975,20.4047,122200.0
2010-11-12 10:30:00,28.35,28.41,28.3,28.35,86800.0,20.3975,20.4407,20.3615,20.3975,86800.0
2010-11-12 10:40:00,28.35,28.39,28.33,28.35,49900.0,20.3975,20.4263,20.3831,20.3975,49900.0
2010-11-12 10:50:00,28.35,28.35,28.27,28.3,94700.0,20.3975,20.3975,20.3399,20.3615,94700.0
2010-11-12 11:00:00,28.31,28.33,28.29,28.29,110700.0,20.3687,20.3831,20.3543,20.3543,110700.0
2010-11-12 11:10:00,28.3,28.35,28.29,28.31,74000.0,20.3615,20.3975,20.3543,20.3687,74000.0
2010-11-12 11:20:00,28.3,28.37,28.29,28.37,30800.0,20.3615,20.4119,20.3543,20.4119,30800.0
2010-11-12 11:30:00,28.36,28.37,28.33,28.34,117000.0,20.4047,20.4119,20.3831,20.3903,117000.0
2010-11-12 11:40:00,28.35,28.36,28.32,28.34,36300.0,20.3975,20.4047,20.3759,20.3903,36300.0
2010-11-12 11:50:00,28.33,28.37,28.29,28.36,73900.0,20.3831,20.4119,20.3543,20.4047,73900.0
2010-11-12 12:00:00,28.36,28.37,28.33,28.35,57000.0,20.4047,20.4119,20.3831,20.3975,57000.0
2010-11-12 12:10:00,28.35,28.38,28.27,28.28,68900.0,20.3975,20.4191,20.3399,20.3471,68900.0
2010-11-12 12:20:00,28.29,28.3,28.27,28.29,45500.0,20.3543,20.3615,20.3399,20.3543,45500.0
2010-11-12 12:30:00,28.29,28.31,28.26,28.28,68800.0,20.3543,20.3687,20.3327,20.3471,68800.0
2010-11-12 12:40:00,28.27,28.27,28.22,28.22,60000.0,20.3399,20.3399,20.304,20.304,60000.0
2010-11-12 12:50:00,28.22,28.25,28.19,28.25,41000.0,20.304,20.3255,20.2824,20.3255,41000.0
2010-11-12 13:00:00,28.24,28.26,28.2,28.25,46700.0,20.3184,20.3327,20.2896,20.3255,46700.0
2010-11-12 13:10:00,28.25,28.27,28.2,28.21,101800.0,20.3255,20.3399,20.2896,20.2968,101800.0
2010-11-12 13:20:00,28.21,28.24,28.18,28.18,60100.0,20.2968,20.3184,20.2752,20.2752,60100.0
2010-11-12 13:30:00,28.18,28.21,28.17,28.18,44700.0,20.2752,20.2968,20.268,20.2752,44700.0
2010-11-12 13:40:00,28.19,28.21,28.18,28.2,16700.0,20.2824,20.2968,20.2752,20.2896,16700.0
2010-11-12 13:50:00,28.2,28.21,28.17,28.18,85500.0,20.2896,20.2968,20.268,20.2752,85500.0
2010-11-12 14:00:00,28.18,28.2,28.18,28.2,22000.0,20.2752,20.2896,20.2752,20.2896,22000.0
2010-11-12 14:10:00,28.2,28.28,28.19,28.28,72200.0,20.2896,20.3471,20.2824,20.3471,72200.0
2010-11-12 14:20:00,28.28,28.3,28.27,28.28,43100.0,20.3471,20.3615,20.3399,20.3471,43100.0
2010-11-12 14:30:00,28.28,28.29,28.27,28.29,40300.0,20.3471,20.3543,20.3399,20.3543,40300.0
2010-11-12 14:40:00,28.29,28.31,28.25,28.31,63300.0,20.3543,20.3687,20.3255,20.3687,63300.0
2010-11-12 14:50:00,28.31,28.33,28.29,28.29,74700.0,20.3687,20.3831,20.3543,20.3543,74700.0
2010-11-12 15:00:00,28.29,28.32,28.28,28.3,87600.0,20.3543,20.3759,20.3471,20.3615,87600.0
2010-11-12 15:10:00,28.3,28.31,28.28,28.29,49500.0,20.3615,20.3687,20.3471,20.3543,49500.0
2010-11-12 15:20:00,28.29,28.32,28.23,28.24,118800.0,20.3543,20.3759,20.3112,20.3184,118800.0
2010-11-12 15:30:00,28.24,28.27,28.23,28.24,89200.0,20.3184,20.3399,20.3112,20.3184,89200.0
2010-11-12 15:40:00,28.25,28.25,28.21,28.21,142100.0,20.3255,20.3255,20.2968,20.2968,142100.0
2010-11-12 15:50:00,28.22,28.27,28.21,28.25,337000.0,20.304,20.3399,20.2968,20.3255,337000.0
2010-11-15 09:30:00,28.4,28.5,28.37,28.38,55100.0,20.4335,20.5054,20.4119,20.4191,55100.0
2010-11-15 09:40:00,28.38,28.5,28.36,28.48,66500.0,20.4191,20.5054,20.4047,20.491,66500.0
2010-11-15 09:50:00,28.47,28.48,28.45,28.48,129100.0,20.4838,20.491,20.4694,20.491,129100.0
2010-11-15 10:00:00,28.48,28.49,28.37,28.4,98900.0,20.491,20.4982,20.4119,20.4335,98900.0
2010-11-15 10:10:00,28.4,28.43,28.4,28.42,43500.0,20.4335,20.4551,20.4335,20.4479,43500.0
2010-11-15 10:20:00,28.43,28.46,28.4,28.44,126500.0,20.4551,20.4766,20.4335,20.4623,126500.0
2010-11-15 10:30:00,28.44,28.45,28.4,28.41,104000.0,20.4623,20.4694,20.4335,20.4407,104000.0
2010-11-15 10:40:00,28.41,28.47,28.4,28.46,80700.0,20.4407,20.4838,20.4335,20.4766,80700.0
2010-11-15 10:50:00,28.45,28.46,28.42,28.46,36100.0,20.4694,20.4766,20.4479,20.4766,36100.0
2010-11-15 11:00:00,28.45,28.47,28.42,28.42,15500.0,20.4694,20.4838,20.4479,20.4479,15500.0
2010-11-15 11:10:00,28.42,28.5,28.42,28.49,34300.0,20.4479,20.5054,20.4479,20.4982,34300.0
2010-11-15 11:20:00,28.49,28.51,28.48,28.49,23300.0,20.4982,20.5126,20.491,20.4982,23300.0
2010-11-15 11:30:00,28.49,28.5,28.48,28.48,12200.0,20.4982,20.5054,20.491,20.491,12200.0
2010-11-15 11:40:00,28.48,28.5,28.48,28.49,19900.0,20.491,20.5054,20.491,20.4982,19900.0
2010-11-15 11:50:00,28.5,28.53,28.49,28.49,32700.0,20.5054,20.527,20.4982,20.4982,32700.0
2010-11-15 12:00:00,28.5,28.51,28.48,28.48,31300.0,20.5054,20.5126,20.491,20.491,31300.0
2010-11-15 12:10:00,28.48,28.5,28.47,28.48,54500.0,20.491,20.5054,20.4838,20.491,54500.0
2010-11-15 12:20:00,28.48,28.51,28.48,28.5,47600.0,20.491,20.5126,20.491,20.5054,47600.0
2010-11-15 12:30:00,28.5,28.51,28.48,28.48,28900.0,20.5054,20.5126,20.491,20.491,28900.0
2010-11-15 12:40:00,28.48,28.49,28.48,28.48,40800.0,20.491,20.4982,20.491,20.491,40800.0
2010-11-15 12:50:00,28.48,28.56,28.48,28.53,72700.0,20.491,20.5486,20.491,20.527,72700.0
2010-11-15 13:00:00,28.52,28.53,28.5,28.52,33900.0,20.5198,20.527,20.5054,20.5198,33900.0
2010-11-15 13:10:00,28.52,28.53,28.5,28.5,43200.0,20.5198,20.527,20.5054,20.5054,43200.0
2010-11-15 13:20:00,28.51,28.52,28.5,28.5,63600.0,20.5126,20.5198,20.5054,20.5054,63600.0
2010-11-15 13:30:00,28.51,28.52,28.5,28.52,47300.0,20.5126,20.5198,20.5054,20.5198,47300.0
2010-11-15 13:40:00,28.51,28.52,28.51,28.51,26000.0,20.5126,20.5198,20.5126,20.5126,26000.0
2010-11-15 13:50:00,28.52,28.53,28.51,28.52,21900.0,20.5198,20.527,20.5126,20.5198,21900.0
2010-11-15 14:00:00,28.52,28.53,28.51,28.52,48400.0,20.5198,20.527,20.5126,20.5198,48400.0
2010-11-15 14:10:00,28.52,28.53,28.51,28.51,109400.0,20.5198,20.527,20.5126,20.5126,109400.0
2010-11-15 14:20:00,28.51,28.51,28.5,28.51,102800.0,20.5126,20.5126,20.5054,20.5126,102800.0
2010-11-15 14:30:00,28.5,28.51,28.5,28.5,67100.0,20.5054,20.5126,20.5054,20.5054,67100.0
2010-11-15 14:40:00,28.5,28.51,28.5,28.51,21600.0,20.5054,20.5126,20.5054,20.5126,21600.0
2010-11-15 14:50:00,28.5,28.51,28.5,28.5,31600.0,20.5054,20.5126,20.5054,20.5054,31600.0
2010-11-15 15:00:00,28.5,28.51,28.5,28.5,77000.0,20.5054,20.5126,20.5054,20.5054,77000.0
2010-11-15 15:10:00,28.5,28.51,28.44,28.47,117200.0,20.5054,20.5126,20.4623,20.4838,117200.0
2010-11-15 15:20:00,28.46,28.49,28.43,28.48,92700.0,20.4766,20.4982,20.4551,20.491,92700.0
2010-11-15 15:30:00,28.48,28.49,28.43,28.43,108700.0,20.491,20.4982,20.4551,20.4551,108700.0
2010-11-15 15:40:00,28.43,28.44,28.35,28.35,107100.0,20.4551,20.4623,20.3975,20.3975,107100.0
2010-11-15 15:50:00,28.35,28.36,28.33,28.34,145900.0,20.3975,20.4047,20.3831,20.3903,145900.0
2010-11-16 09:30:00,28.05,28.2,28.01,28.11,157300.0,20.1817,20.2896,20.1529,20.2248,157300.0
2010-11-16 09:40:00,28.12,28.2,27.93,27.94,180500.0,20.232,20.2896,20.0953,20.1025,180500.0
2010-11-16 09:50:00,27.94,28.06,27.94,28.03,206000.0,20.1025,20.1888,20.1025,20.1673,206000.0
2010-11-16 10:00:00,28.03,28.08,27.99,28.02,134000.0,20.1673,20.2032,20.1385,20.1601,134000.0
2010-11-16 10:10:00,28.01,28.04,27.98,27.99,76000.0,20.1529,20.1745,20.1313,20.1385,76000.0
2010-11-16 10:20:00,27.98,28.0,27.96,27.99,45700.0,20.1313,20.1457,20.1169,20.1385,45700.0
2010-11-16 10:30:00,28.0,28.0,27.85,27.88,115400.0,20.1457,20.1457,20.0378,20.0593,115400.0
2010-11-16 10:40:00,27.88,27.92,27.86,27.92,82800.0,20.0593,20.0881,20.0449,20.0881,82800.0
2010-11-16 10:50:00,27.92,27.98,27.9,27.98,92300.0,20.0881,20.1313,20.0737,20.1313,92300.0
2010-11-16 11:00:00,27.98,28.0,27.9,27.91,68200.0,20.1313,20.1457,20.0737,20.0809,68200.0
2010-11-16 11:10:00,27.9,27.94,27.85,27.85,72900.0,20.0737,20.1025,20.0378,20.0378,72900.0
2010-11-16 11:20:00,27.85,27.87,27.84,27.86,54400.0,20.0378,20.0521,20.0306,20.0449,54400.0
2010-11-16 11:30:00,27.86,27.88,27.85,27.88,52100.0,20.0449,20.0593,20.0378,20.0593,52100.0
2010-11-16 11:40:00,27.88,27.88,27.72,27.73,141600.0,20.0593,20.0593,19.9442,19.9514,141600.0
2010-11-16 11:50:00,27.73,27.79,27.7,27.79,95000.0,19.9514,19.9946,19.9298,19.9946,95000.0
2010-11-16 12:00:00,27.79,27.82,27.76,27.8,41200.0,19.9946,20.0162,19.973,20.0018,41200.0
2010-11-16 12:10:00,27.79,27.84,27.75,27.83,70900.0,19.9946,20.0306,19.9658,20.0234,70900.0
2010-11-16 12:20:00,27.83,27.86,27.82,27.85,54000.0,20.0234,20.0449,20.0162,20.0378,54000.0
2010-11-16 12:30:00,27.85,27.86,27.8,27.8,142700.0,20.0378,20.0449,20.0018,20.0018,142700.0
2010-11-16 12:40:00,27.8,27.86,27.78,27.85,72300.0,20.0018,20.0449,19.9874,20.0378,72300.0
2010-11-16 12:50:00,27.85,27.89,27.83,27.89,58700.0,20.0378,20.0665,20.0234,20.0665,58700.0
2010-11-16 13:00:00,27.89,27.89,27.83,27.85,46700.0,20.0665,20.0665,20.0234,20.0378,46700.0
2010-11-16 13:10:00,27.85,27.86,27.83,27.85,65500.0,20.0378,20.0449,20.0234,20.0378,65500.0
2010-11-16 13:20:00,27.85,27.85,27.83,27.84,28100.0,20.0378,20.0378,20.0234,20.0306,28100.0
2010-11-16 13:30:00,27.83,27.85,27.83,27.85,56700.0,20.0234,20.0378,20.0234,20.0378,56700.0
2010-11-16 13:40:00,27.85,27.87,27.84,27.87,61400.0,20.0378,20.0521,20.0306,20.0521,61400.0
2010-11-16 13:50:00,27.86,27.87,27.86,27.87,27600.0,20.0449,20.0521,20.0449,20.0521,27600.0
2010-11-16 14:00:00,27.87,27.89,27.85,27.88,56600.0,20.0521,20.0665,20.0378,20.0593,56600.0
2010-11-16 14:10:00,27.88,27.92,27.83,27.83,56100.0,20.0593,20.0881,20.0234,20.0234,56100.0
2010-11-16 14:20:00,27.83,27.87,27.82,27.85,69400.0,20.0234,20.0521,20.0162,20.0378,69400.0
2010-11-16 14:30:00,27.86,27.86,27.8,27.8,54100.0,20.0449,20.0449,20.0018,20.0018,54100.0
2010-11-16 14:40:00,27.8,27.81,27.77,27.8,86600.0,20.0018,20.009,19.9802,20.0018,86600.0
2010-11-16 14:50:00,27.8,27.84,27.79,27.81,80900.0,20.0018,20.0306,19.9946,20.009,80900.0
2010-11-16 15:00:00,27.81,27.83,27.79,27.83,77700.0,20.009,20.0234,19.9946,20.0234,77700.0
2010-11-16 15:10:00,27.83,27.85,27.82,27.84,166500.0,20.0234,20.0378,20.0162,20.0306,166500.0
2010-11-16 15:20:00,27.84,27.9,27.8,27.88,112800.0,20.0306,20.0737,20.0018,20.0593,112800.0
2010-11-16 15:30:00,27.88,27.89,27.83,27.86,168400.0,20.0593,20.0665,20.0234,20.0449,168400.0
2010-11-16 15:40:00,27.85,27.86,27.84,27.86,94800.0,20.0378,20.0449,20.0306,20.0449,94800.0
2010-11-16 15:50:00,27.86,27.93,27.85,27.89,247300.0,20.0449,20.0953,20.0378,20.0665,247300.0
2010-11-17 09:30:00,27.85,27.92,27.78,27.9,112800.0,20.0378,20.0881,19.9874,20.0737,112800.0
2010-11-17 09:40:00,27.9,28.01,27.85,28.0,127400.0,20.0737,20.1529,20.0378,20.1457,127400.0
2010-11-17 09:50:00,28.0,28.05,27.96,28.01,173300.0,20.1457,20.1817,20.1169,20.1529,173300.0
2010-11-17 10:00:00,28.01,28.05,27.99,28.05,161400.0,20.1529,20.1817,20.1385,20.1817,161400.0
2010-11-17 10:10:00,28.05,28.15,28.05,28.11,114900.0,20.1817,20.2536,20.1817,20.2248,114900.0
2010-11-17 10:20:00,28.11,28.21,28.1,28.21,130200.0,20.2248,20.2968,20.2176,20.2968,130200.0
2010-11-17 10:30:00,28.2,28.23,28.1,28.1,130000.0,20.2896,20.3112,20.2176,20.2176,130000.0
2010-11-17 10:40:00,28.11,28.18,28.09,28.1,118700.0,20.2248,20.2752,20.2104,20.2176,118700.0
2010-11-17 10:50:00,28.1,28.1,28.0,28.0,186600.0,20.2176,20.2176,20.1457,20.1457,186600.0
2010-11-17 11:00:00,28.0,28.07,28.0,28.06,63100.0,20.1457,20.196,20.1457,20.1888,63100.0
2010-11-17 11:10:00,28.05,28.14,28.04,28.11,59900.0,20.1817,20.2464,20.1745,20.2248,59900.0
2010-11-17 11:20:00,28.11,28.15,28.1,28.15,65400.0,20.2248,20.2536,20.2176,20.2536,65400.0
2010-11-17 11:30:00,28.14,28.18,28.12,28.13,104500.0,20.2464,20.2752,20.232,20.2392,104500.0
2010-11-17 11:40:00,28.13,28.13,28.06,28.06,74700.0,20.2392,20.2392,20.1888,20.1888,74700.0
2010-11-17 11:50:00,28.07,28.14,28.07,28.14,28900.0,20.196,20.2464,20.196,20.2464,28900.0
2010-11-17 12:00:00,28.14,28.14,28.07,28.07,48000.0,20.2464,20.2464,20.196,20.196,48000.0
2010-11-17 12:10:00,28.07,28.1,28.07,28.1,31900.0,20.196,20.2176,20.196,20.2176,31900.0
2010-11-17 12:20:00,28.1,28.1,28.07,28.09,46900.0,20.2176,20.2176,20.196,20.2104,46900.0
2010-11-17 12:30:00,28.09,28.12,28.09,28.11,60400.0,20.2104,20.232,20.2104,20.2248,60400.0
2010-11-17 12:40:00,28.11,28.12,28.09,28.11,74800.0,20.2248,20.232,20.2104,20.2248,74800.0
2010-11-17 12:50:00,28.12,28.12,28.09,28.1,50400.0,20.232,20.232,20.2104,20.2176,50400.0
2010-11-17 13:00:00,28.1,28.11,28.09,28.11,53600.0,20.2176,20.2248,20.2104,20.2248,53600.0
2010-11-17 13:10:00,28.1,28.16,28.1,28.16,73800.0,20.2176,20.2608,20.2176,20.2608,73800.0
2010-11-17 13:20:00,28.16,28.18,28.15,28.18,57900.0,20.2608,20.2752,20.2536,20.2752,57900.0
2010-11-17 13:30:00,28.17,28.18,28.16,28.17,28400.0,20.268,20.2752,20.2608,20.268,28400.0
2010-11-17 13:40:00,28.16,28.16,28.14,28.14,133500.0,20.2608,20.2608,20.2464,20.2464,133500.0
2010-11-17 13:50:00,28.15,28.16,28.13,28.16,90900.0,20.2536,20.2608,20.2392,20.2608,90900.0
2010-11-17 14:00:00,28.15,28.18,28.14,28.14,61800.0,20.2536,20.2752,20.2464,20.2464,61800.0
2010-11-17 14:10:00,28.14,28.15,28.1,28.1,66100.0,20.2464,20.2536,20.2176,20.2176,66100.0
2010-11-17 14:20:00,28.1,28.11,28.09,28.1,67500.0,20.2176,20.2248,20.2104,20.2176,67500.0
2010-11-17 14:30:00,28.1,28.15,28.1,28.14,71800.0,20.2176,20.2536,20.2176,20.2464,71800.0
2010-11-17 14:40:00,28.15,28.15,28.11,28.11,60000.0,20.2536,20.2536,20.2248,20.2248,60000.0
2010-11-17 14:50:00,28.11,28.12,28.04,28.04,36200.0,20.2248,20.232,20.1745,20.1745,36200.0
2010-11-17 15:00:00,28.04,28.09,28.04,28.06,92700.0,20.1745,20.2104,20.1745,20.1888,92700.0
2010-11-17 15:10:00,28.06,28.11,28.05,28.1,172900.0,20.1888,20.2248,20.1817,20.2176,172900.0
2010-11-17 15:20:00,28.1,28.14,28.06,28.07,250500.0,20.2176,20.2464,20.1888,20.196,250500.0
2010-11-17 15:30:00,28.07,28.08,28.06,28.07,94100.0,20.196,20.2032,20.1888,20.196,94100.0
2010-11-17 15:40:00,28.07,28.11,28.07,28.11,196300.0,20.196,20.2248,20.196,20.2248,196300.0
2010-11-17 15:50:00,28.1,28.11,28.05,28.06,238200.0,20.2176,20.2248,20.1817,20.1888,238200.0
2010-11-18 09:30:00,28.35,28.44,28.23,28.24,137300.0,20.3975,20.4623,20.3112,20.3184,137300.0
2010-11-18 09:40:00,28.24,28.28,28.21,28.27,63900.0,20.3184,20.3471,20.2968,20.3399,63900.0
2010-11-18 09:50:00,28.28,28.3,28.22,28.28,107600.0,20.3471,20.3615,20.304,20.3471,107600.0
2010-11-18 10:00:00,28.3,28.41,28.28,28.37,137700.0,20.3615,20.4407,20.3471,20.4119,137700.0
2010-11-18 10:10:00,28.38,28.42,28.35,28.38,117800.0,20.4191,20.4479,20.3975,20.4191,117800.0
2010-11-18 10:20:00,28.38,28.46,28.35,28.45,79500.0,20.4191,20.4766,20.3975,20.4694,79500.0
2010-11-18 10:30:00,28.45,28.45,28.39,28.42,64800.0,20.4694,20.4694,20.4263,20.4479,64800.0
2010-11-18 10:40:00,28.42,28.43,28.39,28.4,34800.0,20.4479,20.4551,20.4263,20.4335,34800.0
2010-11-18 10:50:00,28.41,28.43,28.39,28.41,39600.0,20.4407,20.4551,20.4263,20.4407,39600.0
2010-11-18 11:00:00,28.42,28.44,28.39,28.4,43700.0,20.4479,20.4623,20.4263,20.4335,43700.0
2010-11-18 11:10:00,28.41,28.42,28.38,28.42,65200.0,20.4407,20.4479,20.4191,20.4479,65200.0
2010-11-18 11:20:00,28.42,28.48,28.4,28.44,83200.0,20.4479,20.491,20.4335,20.4623,83200.0
2010-11-18 11:30:00,28.44,28.47,28.42,28.46,104000.0,20.4623,20.4838,20.4479,20.4766,104000.0
2010-11-18 11:40:00,28.45,28.46,28.44,28.45,23100.0,20.4694,20.4766,20.4623,20.4694,23100.0
2010-11-18 11:50:00,28.44,28.47,28.44,28.45,55700.0,20.4623,20.4838,20.4623,20.4694,55700.0
2010-11-18 12:00:00,28.46,28.49,28.43,28.47,74000.0,20.4766,20.4982,20.4551,20.4838,74000.0
2010-11-18 12:10:00,28.48,28.48,28.46,28.46,13500.0,20.491,20.491,20.4766,20.4766,13500.0
2010-11-18 12:20:00,28.47,28.49,28.46,28.47,61700.0,20.4838,20.4982,20.4766,20.4838,61700.0
2010-11-18 12:30:00,28.47,28.5,28.46,28.5,28600.0,20.4838,20.5054,20.4766,20.5054,28600.0
2010-11-18 12:40:00,28.5,28.5,28.48,28.49,39700.0,20.5054,20.5054,20.491,20.4982,39700.0
2010-11-18 12:50:00,28.48,28.49,28.48,28.48,22400.0,20.491,20.4982,20.491,20.491,22400.0
2010-11-18 13:00:00,28.49,28.5,28.47,28.48,82400.0,20.4982,20.5054,20.4838,20.491,82400.0
2010-11-18 13:10:00,28.47,28.48,28.46,28.47,46400.0,20.4838,20.491,20.4766,20.4838,46400.0
2010-11-18 13:20:00,28.48,28.48,28.45,28.46,22600.0,20.491,20.491,20.4694,20.4766,22600.0
2010-11-18 13:30:00,28.45,28.48,28.45,28.46,51900.0,20.4694,20.491,20.4694,20.4766,51900.0
2010-11-18 13:40:00,28.46,28.46,28.45,28.45,24500.0,20.4766,20.4766,20.4694,20.4694,24500.0
2010-11-18 13:50:00,28.45,28.46,28.43,28.43,23200.0,20.4694,20.4766,20.4551,20.4551,23200.0
2010-11-18 14:00:00,28.43,28.44,28.42,28.42,46900.0,20.4551,20.4623,20.4479,20.4479,46900.0
2010-11-18 14:10:00,28.43,28.43,28.39,28.4,46200.0,20.4551,20.4551,20.4263,20.4335,46200.0
2010-11-18 14:20:00,28.4,28.4,28.36,28.36,34500.0,20.4335,20.4335,20.4047,20.4047,34500.0
2010-11-18 14:30:00,28.36,28.37,28.36,28.36,38700.0,20.4047,20.4119,20.4047,20.4047,38700.0
2010-11-18 14:40:00,28.36,28.38,28.35,28.36,93400.0,20.4047,20.4191,20.3975,20.4047,93400.0
2010-11-18 14:50:00,28.36,28.37,28.36,28.36,29400.0,20.4047,20.4119,20.4047,20.4047,29400.0
2010-11-18 15:00:00,28.36,28.37,28.33,28.33,83400.0,20.4047,20.4119,20.3831,20.3831,83400.0
2010-11-18 15:10:00,28.33,28.34,28.29,28.3,58800.0,20.3831,20.3903,20.3543,20.3615,58800.0
2010-11-18 15:20:00,28.3,28.3,28.28,28.28,71900.0,20.3615,20.3615,20.3471,20.3471,71900.0
2010-11-18 15:30:00,28.28,28.29,28.21,28.23,98700.0,20.3471,20.3543,20.2968,20.3112,98700.0
2010-11-18 15:40:00,28.22,28.28,28.21,28.24,133600.0,20.304,20.3471,20.2968,20.3184,133600.0
2010-11-18 15:50:00,28.25,28.29,28.24,28.29,206500.0,20.3255,20.3543,20.3184,20.3543,206500.0
2010-11-19 09:30:00,28.31,28.33,28.01,28.03,285200.0,20.3687,20.3831,20.1529,20.1673,285200.0
2010-11-19 09:40:00,28.01,28.07,28.0,28.02,112200.0,20.1529,20.196,20.1457,20.1601,112200.0
2010-11-19 09:50:00,28.02,28.03,27.96,28.03,101300.0,20.1601,20.1673,20.1169,20.1673,101300.0
2010-11-19 10:00:00,28.04,28.04,27.97,27.98,63400.0,20.1745,20.1745,20.1241,20.1313,63400.0
2010-11-19 10:10:00,27.98,28.01,27.98,27.99,62600.0,20.1313,20.1529,20.1313,20.1385,62600.0
2010-11-19 10:20:00,27.99,28.0,27.95,27.97,58300.0,20.1385,20.1457,20.1097,20.1241,58300.0
2010-11-19 10:30:00,27.97,28.08,27.95,28.08,81600.0,20.1241,20.2032,20.1097,20.2032,81600.0
2010-11-19 10:40:00,28.08,28.1,28.08,28.09,84300.0,20.2032,20.2176,20.2032,20.2104,84300.0
2010-11-19 10:50:00,28.09,28.1,27.95,27.95,207900.0,20.2104,20.2176,20.1097,20.1097,207900.0
2010-11-19 11:00:00,27.95,28.0,27.95,27.99,71200.0,20.1097,20.1457,20.1097,20.1385,71200.0
2010-11-19 11:10:00,28.0,28.0,27.94,27.95,67500.0,20.1457,20.1457,20.1025,20.1097,67500.0
2010-11-19 11:20:00,27.95,27.98,27.94,27.94,107600.0,20.1097,20.1313,20.1025,20.1025,107600.0
2010-11-19 11:30:00,27.95,27.97,27.94,27.94,106100.0,20.1097,20.1241,20.1025,20.1025,106100.0
2010-11-19 11:40:00,27.94,27.96,27.94,27.95,54700.0,20.1025,20.1169,20.1025,20.1097,54700.0
2010-11-19 11:50:00,27.95,27.96,27.9,27.92,71900.0,20.1097,20.1169,20.0737,20.0881,71900.0
2010-11-19 12:00:00,27.92,27.94,27.88,27.89,68500.0,20.0881,20.1025,20.0593,20.0665,68500.0
2010-11-19 12:10:00,27.88,27.89,27.85,27.86,46100.0,20.0593,20.0665,20.0378,20.0449,46100.0
2010-11-19 12:20:00,27.86,27.9,27.83,27.9,57300.0,20.0449,20.0737,20.0234,20.0737,57300.0
2010-11-19 12:30:00,27.9,27.93,27.89,27.91,37300.0,20.0737,20.0953,20.0665,20.0809,37300.0
2010-11-19 12:40:00,27.91,27.96,27.91,27.96,17700.0,20.0809,20.1169,20.0809,20.1169,17700.0
2010-11-19 12:50:00,27.95,28.03,27.95,28.02,31300.0,20.1097,20.1673,20.1097,20.1601,31300.0
2010-11-19 13:00:00,28.03,28.04,28.02,28.03,18500.0,20.1673,20.1745,20.1601,20.1673,18500.0
2010-11-19 13:10:00,28.03,28.04,27.97,27.99,73600.0,20.1673,20.1745,20.1241,20.1385,73600.0
2010-11-19 13:20:00,27.99,28.0,27.98,27.99,25200.0,20.1385,20.1457,20.1313,20.1385,25200.0
2010-11-19 13:30:00,27.99,28.02,27.99,28.0,108800.0,20.1385,20.1601,20.1385,20.1457,108800.0
2010-11-19 13:40:00,28.0,28.02,27.99,28.01,39700.0,20.1457,20.1601,20.1385,20.1529,39700.0
2010-11-19 13:50:00,28.01,28.03,28.01,28.03,44700.0,20.1529,20.1673,20.1529,20.1673,44700.0
2010-11-19 14:00:00,28.03,28.12,28.02,28.12,81200.0,20.1673,20.232,20.1601,20.232,81200.0
2010-11-19 14:10:00,28.12,28.14,28.11,28.12,26900.0,20.232,20.2464,20.2248,20.232,26900.0
2010-11-19 14:20:00,28.12,28.15,28.1,28.13,70800.0,20.232,20.2536,20.2176,20.2392,70800.0
2010-11-19 14:30:00,28.14,28.14,28.13,28.14,48000.0,20.2464,20.2464,20.2392,20.2464,48000.0
2010-11-19 14:40:00,28.13,28.18,28.13,28.17,57600.0,20.2392,20.2752,20.2392,20.268,57600.0
2010-11-19 14:50:00,28.17,28.19,28.15,28.15,64600.0,20.268,20.2824,20.2536,20.2536,64600.0
2010-11-19 15:00:00,28.15,28.16,28.15,28.16,44300.0,20.2536,20.2608,20.2536,20.2608,44300.0
2010-11-19 15:10:00,28.15,28.18,28.14,28.15,79700.0,20.2536,20.2752,20.2464,20.2536,79700.0
2010-11-19 15:20:00,28.14,28.15,28.14,28.14,35500.0,20.2464,20.2536,20.2464,20.2464,35500.0
2010-11-19 15:30:00,28.14,28.15,28.14,28.14,47300.0,20.2464,20.2536,20.2464,20.2464,47300.0
2010-11-19 15:40:00,28.15,28.18,28.14,28.15,112300.0,20.2536,20.2752,20.2464,20.2536,112300.0
2010-11-19 15:50:00,28.15,28.17,28.14,28.15,214100.0,20.2536,20.268,20.2464,20.2536,214100.0
2010-11-22 09:30:00,28.0,28.15,28.0,28.02,62600.0,20.1457,20.2536,20.1457,20.1601,62600.0
2010-11-22 09:40:00,28.02,28.12,27.98,28.11,49000.0,20.1601,20.232,20.1313,20.2248,49000.0
2010-11-22 09:50:00,28.11,28.3,28.11,28.26,36800.0,20.2248,20.3615,20.2248,20.3327,36800.0
2010-11-22 10:00:00,28.27,28.3,28.24,28.26,30100.0,20.3399,20.3615,20.3184,20.3327,30100.0
2010-11-22 10:10:00,28.26,28.28,28.2,28.23,39200.0,20.3327,20.3471,20.2896,20.3112,39200.0
2010-11-22 10:20:00,28.23,28.23,28.07,28.08,44500.0,20.3112,20.3112,20.196,20.2032,44500.0
2010-11-22 10:30:00,28.07,28.09,27.97,28.04,59200.0,20.196,20.2104,20.1241,20.1745,59200.0
2010-11-22 10:40:00,28.04,28.06,28.01,28.04,48900.0,20.1745,20.1888,20.1529,20.1745,48900.0
2010-11-22 10:50:00,28.04,28.13,28.03,28.08,43700.0,20.1745,20.2392,20.1673,20.2032,43700.0
2010-11-22 11:00:00,28.09,28.09,28.02,28.07,32800.0,20.2104,20.2104,20.1601,20.196,32800.0
2010-11-22 11:10:00,28.07,28.1,28.06,28.07,46600.0,20.196,20.2176,20.1888,20.196,46600.0
2010-11-22 11:20:00,28.08,28.08,28.03,28.03,33600.0,20.2032,20.2032,20.1673,20.1673,33600.0
2010-11-22 11:30:00,28.04,28.06,28.01,28.05,38900.0,20.1745,20.1888,20.1529,20.1817,38900.0
2010-11-22 11:40:00,28.06,28.06,28.02,28.04,24700.0,20.1888,20.1888,20.1601,20.1745,24700.0
2010-11-22 11:50:00,28.03,28.05,28.02,28.05,26700.0,20.1673,20.1817,20.1601,20.1817,26700.0
2010-11-22 12:00:00,28.04,28.04,27.99,27.99,34500.0,20.1745,20.1745,20.1385,20.1385,34500.0
2010-11-22 12:10:00,28.0,28.01,27.97,28.01,53600.0,20.1457,20.1529,20.1241,20.1529,53600.0
2010-11-22 12:20:00,28.01,28.01,27.9,27.92,144500.0,20.1529,20.1529,20.0737,20.0881,144500.0
2010-11-22 12:30:00,27.93,27.98,27.89,27.97,91300.0,20.0953,20.1313,20.0665,20.1241,91300.0
2010-11-22 12:40:00,27.98,27.98,27.93,27.95,53500.0,20.1313,20.1313,20.0953,20.1097,53500.0
2010-11-22 12:50:00,27.95,28.0,27.95,27.97,23900.0,20.1097,20.1457,20.1097,20.1241,23900.0
2010-11-22 13:00:00,27.98,27.98,27.95,27.97,57200.0,20.1313,20.1313,20.1097,20.1241,57200.0
2010-11-22 13:10:00,27.97,28.0,27.96,28.0,18600.0,20.1241,20.1457,20.1169,20.1457,18600.0
2010-11-22 13:20:00,28.0,28.02,27.99,28.02,16400.0,20.1457,20.1601,20.1385,20.1601,16400.0
2010-11-22 13:30:00,28.02,28.08,28.01,28.07,36500.0,20.1601,20.2032,20.1529,20.196,36500.0
2010-11-22 13:40:00,28.07,28.1,28.06,28.09,36800.0,20.196,20.2176,20.1888,20.2104,36800.0
2010-11-22 13:50:00,28.08,28.15,28.08,28.14,105000.0,20.2032,20.2536,20.2032,20.2464,105000.0
2010-11-22 14:00:00,28.14,28.15,28.13,28.14,32400.0,20.2464,20.2536,20.2392,20.2464,32400.0
2010-11-22 14:10:00,28.14,28.2,28.14,28.18,38800.0,20.2464,20.2896,20.2464,20.2752,38800.0
2010-11-22 14:20:00,28.19,28.19,28.1,28.1,32900.0,20.2824,20.2824,20.2176,20.2176,32900.0
2010-11-22 14:30:00,28.09,28.11,28.03,28.11,65200.0,20.2104,20.2248,20.1673,20.2248,65200.0
2010-11-22 14:40:00,28.12,28.2,28.11,28.17,35400.0,20.232,20.2896,20.2248,20.268,35400.0
2010-11-22 14:50:00,28.17,28.19,28.13,28.14,56800.0,20.268,20.2824,20.2392,20.2464,56800.0
2010-11-22 15:00:00,28.14,28.18,28.1,28.15,71500.0,20.2464,20.2752,20.2176,20.2536,71500.0
2010-11-22 15:10:00,28.15,28.19,28.14,28.19,50500.0,20.2536,20.2824,20.2464,20.2824,50500.0
2010-11-22 15:20:00,28.18,28.19,28.16,28.16,35500.0,20.2752,20.2824,20.2608,20.2608,35500.0
2010-11-22 15:30:00,28.17,28.2,28.16,28.2,45200.0,20.268,20.2896,20.2608,20.2896,45200.0
2010-11-22 15:40:00,28.2,28.24,28.19,28.19,70200.0,20.2896,20.3184,20.2824,20.2824,70200.0
2010-11-22 15:50:00,28.2,28.21,28.16,28.17,144400.0,20.2896,20.2968,20.2608,20.268,144400.0
2010-11-23 09:30:00,27.9,28.05,27.81,27.83,70100.0,20.0737,20.1817,20.009,20.0234,70100.0
2010-11-23 09:40:00,27.83,27.93,27.82,27.89,51000.0,20.0234,20.0953,20.0162,20.0665,51000.0
2010-11-23 09:50:00,27.89,27.91,27.8,27.81,110200.0,20.0665,20.0809,20.0018,20.009,110200.0
2010-11-23 10:00:00,27.82,27.89,27.8,27.89,55300.0,20.0162,20.0665,20.0018,20.0665,55300.0
2010-11-23 10:10:00,27.9,27.95,27.86,27.94,37000.0,20.0737,20.1097,20.0449,20.1025,37000.0
2010-11-23 10:20:00,27.95,27.96,27.92,27.95,46800.0,20.1097,20.1169,20.0881,20.1097,46800.0
2010-11-23 10:30:00,27.95,28.03,27.95,28.01,29800.0,20.1097,20.1673,20.1097,20.1529,29800.0
2010-11-23 10:40:00,28.01,28.04,27.99,28.01,30200.0,20.1529,20.1745,20.1385,20.1529,30200.0
2010-11-23 10:50:00,28.01,28.04,28.0,28.04,21700.0,20.1529,20.1745,20.1457,20.1745,21700.0
2010-11-23 11:00:00,28.04,28.04,27.99,28.0,47400.0,20.1745,20.1745,20.1385,20.1457,47400.0
2010-11-23 11:10:00,28.0,28.0,27.95,27.97,13000.0,20.1457,20.1457,20.1097,20.1241,13000.0
2010-11-23 11:20:00,27.97,28.0,27.95,27.96,55800.0,20.1241,20.1457,20.1097,20.1169,55800.0
2010-11-23 11:30:00,27.95,28.0,27.93,27.98,69300.0,20.1097,20.1457,20.0953,20.1313,69300.0
2010-11-23 11:40:00,27.99,27.99,27.97,27.99,32100.0,20.1385,20.1385,20.1241,20.1385,32100.0
2010-11-23 11:50:00,27.98,28.04,27.98,28.01,16500.0,20.1313,20.1745,20.1313,20.1529,16500.0
2010-11-23 12:00:00,28.02,28.03,27.97,28.02,27700.0,20.1601,20.1673,20.1241,20.1601,27700.0
2010-11-23 12:10:00,28.03,28.05,28.0,28.01,13000.0,20.1673,20.1817,20.1457,20.1529,13000.0
2010-11-23 12:20:00,28.01,28.02,27.99,28.0,34500.0,20.1529,20.1601,20.1385,20.1457,34500.0
2010-11-23 12:30:00,28.01,28.02,27.99,28.01,42200.0,20.1529,20.1601,20.1385,20.1529,42200.0
2010-11-23 12:40:00,28.01,28.04,28.0,28.02,10000.0,20.1529,20.1745,20.1457,20.1601,10000.0
2010-11-23 12:50:00,28.02,28.07,28.0,28.05,31100.0,20.1601,20.196,20.1457,20.1817,31100.0
2010-11-23 13:00:00,28.05,28.05,28.0,28.0,8100.0,20.1817,20.1817,20.1457,20.1457,8100.0
2010-11-23 13:10:00,28.01,28.01,28.0,28.0,10700.0,20.1529,20.1529,20.1457,20.1457,10700.0
2010-11-23 13:20:00,28.0,28.06,28.0,28.06,19300.0,20.1457,20.1888,20.1457,20.1888,19300.0
2010-11-23 13:30:00,28.06,28.07,28.02,28.02,12600.0,20.1888,20.196,20.1601,20.1601,12600.0
2010-11-23 13:40:00,28.03,28.03,28.0,28.0,16000.0,20.1673,20.1673,20.1457,20.1457,16000.0
2010-11-23 13:50:00,28.0,28.04,27.99,28.01,23500.0,20.1457,20.1745,20.1385,20.1529,23500.0
2010-11-23 14:00:00,28.01,28.05,28.0,28.01,28900.0,20.1529,20.1817,20.1457,20.1529,28900.0
2010-11-23 14:10:00,28.01,28.04,28.0,28.01,14000.0,20.1529,20.1745,20.1457,20.1529,14000.0
2010-11-23 14:20:00,28.01,28.01,27.97,27.98,21400.0,20.1529,20.1529,20.1241,20.1313,21400.0
2010-11-23 14:30:00,27.99,28.01,27.97,27.99,32600.0,20.1385,20.1529,20.1241,20.1385,32600.0
2010-11-23 14:40:00,27.98,28.0,27.98,28.0,24100.0,20.1313,20.1457,20.1313,20.1457,24100.0
2010-11-23 14:50:00,27.99,28.05,27.99,28.03,28700.0,20.1385,20.1817,20.1385,20.1673,28700.0
2010-11-23 15:00:00,28.02,28.03,27.98,28.0,60800.0,20.1601,20.1673,20.1313,20.1457,60800.0
2010-11-23 15:10:00,28.0,28.04,27.97,28.01,100800.0,20.1457,20.1745,20.1241,20.1529,100800.0
2010-11-23 15:20:00,28.0,28.05,28.0,28.05,70600.0,20.1457,20.1817,20.1457,20.1817,70600.0
2010-11-23 15:30:00,28.04,28.06,28.02,28.03,56700.0,20.1745,20.1888,20.1601,20.1673,56700.0
2010-11-23 15:40:00,28.03,28.03,27.98,27.98,56800.0,20.1673,20.1673,20.1313,20.1313,56800.0
2010-11-23 15:50:00,27.99,28.02,27.98,28.01,148000.0,20.1385,20.1601,20.1313,20.1529,148000.0
2010-11-24 09:30:00,28.13,28.37,28.13,28.33,47500.0,20.2392,20.4119,20.2392,20.3831,47500.0
2010-11-24 09:40:00,28.33,28.34,28.14,28.14,41900.0,20.3831,20.3903,20.2464,20.2464,41900.0
2010-11-24 09:50:00,28.14,28.27,28.12,28.24,29900.0,20.2464,20.3399,20.232,20.3184,29900.0
2010-11-24 10:00:00,28.24,28.29,28.23,28.27,88000.0,20.3184,20.3543,20.3112,20.3399,88000.0
2010-11-24 10:10:00,28.28,28.36,28.26,28.36,76000.0,20.3471,20.4047,20.3327,20.4047,76000.0
2010-11-24 10:20:00,28.36,28.52,28.36,28.5,84900.0,20.4047,20.5198,20.4047,20.5054,84900.0
2010-11-24 10:30:00,28.5,28.56,28.5,28.55,51000.0,20.5054,20.5486,20.5054,20.5414,51000.0
2010-11-24 10:40:00,28.56,28.56,28.49,28.53,47300.0,20.5486,20.5486,20.4982,20.527,47300.0
2010-11-24 10:50:00,28.51,28.51,28.45,28.47,21100.0,20.5126,20.5126,20.4694,20.4838,21100.0
2010-11-24 11:00:00,28.47,28.49,28.43,28.43,30300.0,20.4838,20.4982,20.4551,20.4551,30300.0
2010-11-24 11:10:00,28.43,28.48,28.41,28.41,25200.0,20.4551,20.491,20.4407,20.4407,25200.0
2010-11-24 11:20:00,28.41,28.43,28.37,28.38,28300.0,20.4407,20.4551,20.4119,20.4191,28300.0
2010-11-24 11:30:00,28.39,28.44,28.39,28.41,17900.0,20.4263,20.4623,20.4263,20.4407,17900.0
2010-11-24 11:40:00,28.4,28.4,28.31,28.32,32900.0,20.4335,20.4335,20.3687,20.3759,32900.0
2010-11-24 11:50:00,28.32,28.34,28.31,28.33,9700.0,20.3759,20.3903,20.3687,20.3831,9700.0
2010-11-24 12:00:00,28.34,28.37,28.34,28.36,19000.0,20.3903,20.4119,20.3903,20.4047,19000.0
2010-11-24 12:10:00,28.35,28.38,28.35,28.37,6600.0,20.3975,20.4191,20.3975,20.4119,6600.0
2010-11-24 12:20:00,28.38,28.4,28.37,28.4,21300.0,20.4191,20.4335,20.4119,20.4335,21300.0
2010-11-24 12:30:00,28.4,28.44,28.39,28.44,25600.0,20.4335,20.4623,20.4263,20.4623,25600.0
2010-11-24 12:40:00,28.44,28.45,28.41,28.41,28500.0,20.4623,20.4694,20.4407,20.4407,28500.0
2010-11-24 12:50:00,28.42,28.45,28.42,28.45,16000.0,20.4479,20.4694,20.4479,20.4694,16000.0
2010-11-24 13:00:00,28.45,28.45,28.39,28.4,14400.0,20.4694,20.4694,20.4263,20.4335,14400.0
2010-11-24 13:10:00,28.39,28.41,28.38,28.41,13200.0,20.4263,20.4407,20.4191,20.4407,13200.0
2010-11-24 13:20:00,28.41,28.42,28.38,28.38,20300.0,20.4407,20.4479,20.4191,20.4191,20300.0
2010-11-24 13:30:00,28.39,28.42,28.39,28.4,17600.0,20.4263,20.4479,20.4263,20.4335,17600.0
2010-11-24 13:40:00,28.4,28.41,28.35,28.35,18300.0,20.4335,20.4407,20.3975,20.3975,18300.0
2010-11-24 13:50:00,28.35,28.36,28.35,28.36,7900.0,20.3975,20.4047,20.3975,20.4047,7900.0
2010-11-24 14:00:00,28.36,28.36,28.31,28.32,28900.0,20.4047,20.4047,20.3687,20.3759,28900.0
2010-11-24 14:10:00,28.31,28.32,28.3,28.32,24100.0,20.3687,20.3759,20.3615,20.3759,24100.0
2010-11-24 14:20:00,28.31,28.34,28.31,28.34,22200.0,20.3687,20.3903,20.3687,20.3903,22200.0
2010-11-24 14:30:00,28.33,28.38,28.33,28.38,27200.0,20.3831,20.4191,20.3831,20.4191,27200.0
2010-11-24 14:40:00,28.38,28.38,28.37,28.37,18300.0,20.4191,20.4191,20.4119,20.4119,18300.0
2010-11-24 14:50:00,28.38,28.38,28.37,28.37,21600.0,20.4191,20.4191,20.4119,20.4119,21600.0
2010-11-24 15:00:00,28.37,28.42,28.37,28.41,40800.0,20.4119,20.4479,20.4119,20.4407,40800.0
2010-11-24 15:10:00,28.41,28.46,28.41,28.46,46000.0,20.4407,20.4766,20.4407,20.4766,46000.0
2010-11-24 15:20:00,28.45,28.49,28.45,28.48,105200.0,20.4694,20.4982,20.4694,20.491,105200.0
2010-11-24 15:30:00,28.48,28.5,28.47,28.5,117100.0,20.491,20.5054,20.4838,20.5054,117100.0
2010-11-24 15:40:00,28.49,28.54,28.49,28.52,214300.0,20.4982,20.5342,20.4982,20.5198,214300.0
2010-11-24 15:50:00,28.52,28.61,28.51,28.6,318100.0,20.5198,20.5846,20.5126,20.5774,318100.0
2010-11-26 09:30:00,28.3,28.31,28.09,28.14,67900.0,20.3615,20.3687,20.2104,20.2464,67900.0
2010-11-26 09:40:00,28.14,28.27,28.11,28.24,49500.0,20.2464,20.3399,20.2248,20.3184,49500.0
2010-11-26 09:50:00,28.24,28.37,28.24,28.35,56000.0,20.3184,20.4119,20.3184,20.3975,56000.0
2010-11-26 10:00:00,28.35,28.39,28.3,28.3,26900.0,20.3975,20.4263,20.3615,20.3615,26900.0
2010-11-26 10:10:00,28.3,28.38,28.3,28.34,20500.0,20.3615,20.4191,20.3615,20.3903,20500.0
2010-11-26 10:20:00,28.35,28.4,28.33,28.33,18900.0,20.3975,20.4335,20.3831,20.3831,18900.0
2010-11-26 10:30:00,28.32,28.33,28.26,28.32,17500.0,20.3759,20.3831,20.3327,20.3759,17500.0
2010-11-26 10:40:00,28.32,28.37,28.32,28.36,31900.0,20.3759,20.4119,20.3759,20.4047,31900.0
2010-11-26 10:50:00,28.36,28.36,28.24,28.24,19400.0,20.4047,20.4047,20.3184,20.3184,19400.0
2010-11-26 11:00:00,28.24,28.31,28.23,28.31,17400.0,20.3184,20.3687,20.3112,20.3687,17400.0
2010-11-26 11:10:00,28.3,28.3,28.26,28.29,15000.0,20.3615,20.3615,20.3327,20.3543,15000.0
2010-11-26 11:20:00,28.29,28.29,28.21,28.21,10400.0,20.3543,20.3543,20.2968,20.2968,10400.0
2010-11-26 11:30:00,28.21,28.21,28.2,28.2,18000.0,20.2968,20.2968,20.2896,20.2896,18000.0
2010-11-26 11:40:00,28.2,28.21,28.15,28.15,42000.0,20.2896,20.2968,20.2536,20.2536,42000.0
2010-11-26 11:50:00,28.16,28.21,28.15,28.21,29300.0,20.2608,20.2968,20.2536,20.2968,29300.0
2010-11-26 12:00:00,28.2,28.24,28.2,28.23,20100.0,20.2896,20.3184,20.2896,20.3112,20100.0
2010-11-26 12:10:00,28.23,28.26,28.23,28.23,34200.0,20.3112,20.3327,20.3112,20.3112,34200.0
2010-11-26 12:20:00,28.23,28.3,28.23,28.3,30100.0,20.3112,20.3615,20.3112,20.3615,30100.0
2010-11-26 12:30:00,28.3,28.37,28.29,28.35,45300.0,20.3615,20.4119,20.3543,20.3975,45300.0
2010-11-26 12:40:00,28.36,28.4,28.33,28.36,94900.0,20.4047,20.4335,20.3831,20.4047,94900.0
2010-11-26 12:50:00,28.37,28.37,28.27,28.28,62200.0,20.4119,20.4119,20.3399,20.3471,62200.0
2010-11-29 09:30:00,28.01,28.05,27.74,27.74,135900.0,20.1529,20.1817,19.9586,19.9586,135900.0
2010-11-29 09:40:00,27.75,27.9,27.7,27.84,87200.0,19.9658,20.0737,19.9298,20.0306,87200.0
2010-11-29 09:50:00,27.83,27.86,27.73,27.79,85400.0,20.0234,20.0449,19.9514,19.9946,85400.0
2010-11-29 10:00:00,27.78,27.79,27.73,27.78,56500.0,19.9874,19.9946,19.9514,19.9874,56500.0
2010-11-29 10:10:00,27.79,27.82,27.75,27.82,46400.0,19.9946,20.0162,19.9658,20.0162,46400.0
2010-11-29 10:20:00,27.82,27.85,27.79,27.8,60400.0,20.0162,20.0378,19.9946,20.0018,60400.0
2010-11-29 10:30:00,27.8,27.9,27.79,27.86,29700.0,20.0018,20.0737,19.9946,20.0449,29700.0
2010-11-29 10:40:00,27.87,27.89,27.81,27.81,17100.0,20.0521,20.0665,20.009,20.009,17100.0
2010-11-29 10:50:00,27.82,27.85,27.78,27.79,24500.0,20.0162,20.0378,19.9874,19.9946,24500.0
2010-11-29 11:00:00,27.78,27.88,27.78,27.88,21300.0,19.9874,20.0593,19.9874,20.0593,21300.0
2010-11-29 11:10:00,27.88,27.94,27.87,27.9,62200.0,20.0593,20.1025,20.0521,20.0737,62200.0
2010-11-29 11:20:00,27.91,28.0,27.91,27.99,159600.0,20.0809,20.1457,20.0809,20.1385,159600.0
2010-11-29 11:30:00,27.98,28.01,27.96,28.0,99800.0,20.1313,20.1529,20.1169,20.1457,99800.0
2010-11-29 11:40:00,28.0,28.02,27.96,27.97,114400.0,20.1457,20.1601,20.1169,20.1241,114400.0
2010-11-29 11:50:00,27.97,28.05,27.94,28.03,49800.0,20.1241,20.1817,20.1025,20.1673,49800.0
2010-11-29 12:00:00,28.02,28.1,27.98,28.09,50500.0,20.1601,20.2176,20.1313,20.2104,50500.0
2010-11-29 12:10:00,28.08,28.09,28.01,28.02,39700.0,20.2032,20.2104,20.1529,20.1601,39700.0
2010-11-29 12:20:00,28.03,28.03,28.01,28.02,12600.0,20.1673,20.1673,20.1529,20.1601,12600.0
2010-11-29 12:30:00,28.01,28.02,27.96,28.01,36200.0,20.1529,20.1601,20.1169,20.1529,36200.0
2010-11-29 12:40:00,28.01,28.03,27.97,27.98,32600.0,20.1529,20.1673,20.1241,20.1313,32600.0
2010-11-29 12:50:00,27.98,27.98,27.94,27.95,6400.0,20.1313,20.1313,20.1025,20.1097,6400.0
2010-11-29 13:00:00,27.95,27.96,27.9,27.91,33200.0,20.1097,20.1169,20.0737,20.0809,33200.0
2010-11-29 13:10:00,27.92,27.92,27.9,27.91,19900.0,20.0881,20.0881,20.0737,20.0809,19900.0
2010-11-29 13:20:00,27.91,27.93,27.9,27.93,22300.0,20.0809,20.0953,20.0737,20.0953,22300.0
2010-11-29 13:30:00,27.93,27.95,27.92,27.92,29200.0,20.0953,20.1097,20.0881,20.0881,29200.0
2010-11-29 13:40:00,27.92,27.99,27.92,27.99,32800.0,20.0881,20.1385,20.0881,20.1385,32800.0
2010-11-29 13:50:00,27.99,28.09,27.99,28.06,125800.0,20.1385,20.2104,20.1385,20.1888,125800.0
2010-11-29 14:00:00,28.05,28.08,28.05,28.08,41900.0,20.1817,20.2032,20.1817,20.2032,41900.0
2010-11-29 14:10:00,28.08,28.09,28.06,28.08,30200.0,20.2032,20.2104,20.1888,20.2032,30200.0
2010-11-29 14:20:00,28.08,28.14,28.07,28.13,34400.0,20.2032,20.2464,20.196,20.2392,34400.0
2010-11-29 14:30:00,28.13,28.19,28.13,28.18,42500.0,20.2392,20.2824,20.2392,20.2752,42500.0
2010-11-29 14:40:00,28.18,28.23,28.17,28.22,48200.0,20.2752,20.3112,20.268,20.304,48200.0
2010-11-29 14:50:00,28.22,28.24,28.16,28.24,36100.0,20.304,20.3184,20.2608,20.3184,36100.0
2010-11-29 15:00:00,28.23,28.27,28.23,28.24,51900.0,20.3112,20.3399,20.3112,20.3184,51900.0
2010-11-29 15:10:00,28.25,28.3,28.24,28.3,73800.0,20.3255,20.3615,20.3184,20.3615,73800.0
2010-11-29 15:20:00,28.3,28.35,28.29,28.33,78100.0,20.3615,20.3975,20.3543,20.3831,78100.0
2010-11-29 15:30:00,28.33,28.34,28.32,28.32,112800.0,20.3831,20.3903,20.3759,20.3759,112800.0
2010-11-29 15:40:00,28.33,28.39,28.32,28.36,172100.0,20.3831,20.4263,20.3759,20.4047,172100.0
2010-11-29 15:50:00,28.37,28.39,28.33,28.36,345500.0,20.4119,20.4263,20.3831,20.4047,345500.0
2010-11-30 09:30:00,28.15,28.18,28.06,28.09,89300.0,20.2536,20.2752,20.1888,20.2104,89300.0
2010-11-30 09:40:00,28.09,28.12,28.01,28.09,226000.0,20.2104,20.232,20.1529,20.2104,226000.0
2010-11-30 09:50:00,28.09,28.1,28.07,28.08,151900.0,20.2104,20.2176,20.196,20.2032,151900.0
2010-11-30 10:00:00,28.08,28.19,28.08,28.15,61100.0,20.2032,20.2824,20.2032,20.2536,61100.0
2010-11-30 10:10:00,28.16,28.17,28.15,28.17,55800.0,20.2608,20.268,20.2536,20.268,55800.0
2010-11-30 10:20:00,28.17,28.18,28.12,28.17,53700.0,20.268,20.2752,20.232,20.268,53700.0
2010-11-30 10:30:00,28.17,28.17,28.1,28.15,49700.0,20.268,20.268,20.2176,20.2536,49700.0
2010-11-30 10:40:00,28.16,28.16,28.03,28.04,27700.0,20.2608,20.2608,20.1673,20.1745,27700.0
2010-11-30 10:50:00,28.04,28.05,27.97,28.02,46100.0,20.1745,20.1817,20.1241,20.1601,46100.0
2010-11-30 11:00:00,28.02,28.06,28.01,28.03,33500.0,20.1601,20.1888,20.1529,20.1673,33500.0
2010-11-30 11:10:00,28.03,28.07,28.0,28.07,27300.0,20.1673,20.196,20.1457,20.196,27300.0
2010-11-30 11:20:00,28.07,28.08,28.03,28.06,29900.0,20.196,20.2032,20.1673,20.1888,29900.0
2010-11-30 11:30:00,28.06,28.06,28.01,28.03,17000.0,20.1888,20.1888,20.1529,20.1673,17000.0
2010-11-30 11:40:00,28.03,28.1,28.02,28.05,40400.0,20.1673,20.2176,20.1601,20.1817,40400.0
2010-11-30 11:50:00,28.05,28.1,28.02,28.1,26600.0,20.1817,20.2176,20.1601,20.2176,26600.0
2010-11-30 12:00:00,28.1,28.13,28.09,28.11,57000.0,20.2176,20.2392,20.2104,20.2248,57000.0
2010-11-30 12:10:00,28.1,28.12,28.09,28.1,42900.0,20.2176,20.232,20.2104,20.2176,42900.0
2010-11-30 12:20:00,28.11,28.12,28.1,28.12,18100.0,20.2248,20.232,20.2176,20.232,18100.0
2010-11-30 12:30:00,28.12,28.12,28.06,28.07,53300.0,20.232,20.232,20.1888,20.196,53300.0
2010-11-30 12:40:00,28.07,28.11,28.06,28.1,33800.0,20.196,20.2248,20.1888,20.2176,33800.0
2010-11-30 12:50:00,28.1,28.11,28.09,28.1,68000.0,20.2176,20.2248,20.2104,20.2176,68000.0
2010-11-30 13:00:00,28.1,28.12,28.1,28.11,111400.0,20.2176,20.232,20.2176,20.2248,111400.0
2010-11-30 13:10:00,28.11,28.15,28.11,28.13,48700.0,20.2248,20.2536,20.2248,20.2392,48700.0
2010-11-30 13:20:00,28.13,28.14,28.1,28.1,67800.0,20.2392,20.2464,20.2176,20.2176,67800.0
2010-11-30 13:30:00,28.1,28.12,28.1,28.11,52300.0,20.2176,20.232,20.2176,20.2248,52300.0
2010-11-30 13:40:00,28.11,28.11,28.07,28.1,27300.0,20.2248,20.2248,20.196,20.2176,27300.0
2010-11-30 13:50:00,28.1,28.12,28.09,28.11,30300.0,20.2176,20.232,20.2104,20.2248,30300.0
2010-11-30 14:00:00,28.1,28.12,28.09,28.11,34100.0,20.2176,20.232,20.2104,20.2248,34100.0
2010-11-30 14:10:00,28.11,28.12,28.09,28.09,73000.0,20.2248,20.232,20.2104,20.2104,73000.0
2010-11-30 14:20:00,28.09,28.1,28.02,28.03,37800.0,20.2104,20.2176,20.1601,20.1673,37800.0
2010-11-30 14:30:00,28.03,28.06,28.02,28.06,40300.0,20.1673,20.1888,20.1601,20.1888,40300.0
2010-11-30 14:40:00,28.05,28.09,28.03,28.09,30400.0,20.1817,20.2104,20.1673,20.2104,30400.0
2010-11-30 14:50:00,28.09,28.14,28.08,28.14,54400.0,20.2104,20.2464,20.2032,20.2464,54400.0
2010-11-30 15:00:00,28.14,28.18,28.13,28.17,63200.0,20.2464,20.2752,20.2392,20.268,63200.0
2010-11-30 15:10:00,28.18,28.18,28.14,28.17,59100.0,20.2752,20.2752,20.2464,20.268,59100.0
2010-11-30 15:20:00,28.16,28.17,28.13,28.14,71400.0,20.2608,20.268,20.2392,20.2464,71400.0
2010-11-30 15:30:00,28.14,28.16,28.13,28.13,54900.0,20.2464,20.2608,20.2392,20.2392,54900.0
2010-11-30 15:40:00,28.13,28.15,28.1,28.12,157300.0,20.2392,20.2536,20.2176,20.232,157300.0
2010-11-30 15:50:00,28.12,28.16,28.09,28.13,222000.0,20.232,20.2608,20.2104,20.2392,222000.0
2010-12-01 09:30:00,28.48,28.49,28.3,28.36,107200.0,20.491,20.4982,20.3615,20.4047,107200.0
2010-12-01 09:40:00,28.36,28.47,28.36,28.45,71700.0,20.4047,20.4838,20.4047,20.4694,71700.0
2010-12-01 09:50:00,28.44,28.49,28.39,28.48,56200.0,20.4623,20.4982,20.4263,20.491,56200.0
2010-12-01 10:00:00,28.48,28.5,28.4,28.48,82200.0,20.491,20.5054,20.4335,20.491,82200.0
2010-12-01 10:10:00,28.48,28.5,28.46,28.5,35600.0,20.491,20.5054,20.4766,20.5054,35600.0
2010-12-01 10:20:00,28.49,28.5,28.41,28.47,82800.0,20.4982,20.5054,20.4407,20.4838,82800.0
2010-12-01 10:30:00,28.47,28.48,28.45,28.48,35200.0,20.4838,20.491,20.4694,20.491,35200.0
2010-12-01 10:40:00,28.48,28.49,28.43,28.46,30700.0,20.491,20.4982,20.4551,20.4766,30700.0
2010-12-01 10:50:00,28.46,28.47,28.44,28.45,17900.0,20.4766,20.4838,20.4623,20.4694,17900.0
2010-12-01 11:00:00,28.45,28.47,28.43,28.43,38300.0,20.4694,20.4838,20.4551,20.4551,38300.0
2010-12-01 11:10:00,28.43,28.5,28.43,28.49,48800.0,20.4551,20.5054,20.4551,20.4982,48800.0
2010-12-01 11:20:00,28.49,28.49,28.45,28.46,32100.0,20.4982,20.4982,20.4694,20.4766,32100.0
2010-12-01 11:30:00,28.46,28.47,28.44,28.46,33200.0,20.4766,20.4838,20.4623,20.4766,33200.0
2010-12-01 11:40:00,28.47,28.49,28.46,28.49,22800.0,20.4838,20.4982,20.4766,20.4982,22800.0
2010-12-01 11:50:00,28.49,28.6,28.49,28.56,73100.0,20.4982,20.5774,20.4982,20.5486,73100.0
2010-12-01 12:00:00,28.57,28.61,28.56,28.59,54700.0,20.5558,20.5846,20.5486,20.5702,54700.0
2010-12-01 12:10:00,28.59,28.62,28.59,28.61,34300.0,20.5702,20.5918,20.5702,20.5846,34300.0
2010-12-01 12:20:00,28.62,28.66,28.6,28.65,37700.0,20.5918,20.6205,20.5774,20.6133,37700.0
2010-12-01 12:30:00,28.65,28.66,28.63,28.64,23400.0,20.6133,20.6205,20.599,20.6062,23400.0
2010-12-01 12:40:00,28.64,28.67,28.63,28.66,40100.0,20.6062,20.6277,20.599,20.6205,40100.0
2010-12-01 12:50:00,28.66,28.67,28.65,28.66,21800.0,20.6205,20.6277,20.6133,20.6205,21800.0
2010-12-01 13:00:00,28.66,28.68,28.64,28.64,63100.0,20.6205,20.6349,20.6062,20.6062,63100.0
2010-12-01 13:10:00,28.64,28.66,28.6,28.6,40900.0,20.6062,20.6205,20.5774,20.5774,40900.0
2010-12-01 13:20:00,28.59,28.62,28.58,28.6,27000.0,20.5702,20.5918,20.563,20.5774,27000.0
2010-12-01 13:30:00,28.6,28.65,28.6,28.65,42100.0,20.5774,20.6133,20.5774,20.6133,42100.0
2010-12-01 13:40:00,28.64,28.65,28.61,28.65,19400.0,20.6062,20.6133,20.5846,20.6133,19400.0
2010-12-01 13:50:00,28.64,28.65,28.62,28.62,16600.0,20.6062,20.6133,20.5918,20.5918,16600.0
2010-12-01 14:00:00,28.63,28.63,28.6,28.6,29800.0,20.599,20.599,20.5774,20.5774,29800.0
2010-12-01 14:10:00,28.6,28.67,28.6,28.66,32900.0,20.5774,20.6277,20.5774,20.6205,32900.0
2010-12-01 14:20:00,28.67,28.68,28.61,28.62,64500.0,20.6277,20.6349,20.5846,20.5918,64500.0
2010-12-01 14:30:00,28.62,28.66,28.62,28.64,31700.0,20.5918,20.6205,20.5918,20.6062,31700.0
2010-12-01 14:40:00,28.64,28.67,28.64,28.65,42500.0,20.6062,20.6277,20.6062,20.6133,42500.0
2010-12-01 14:50:00,28.65,28.68,28.65,28.66,25000.0,20.6133,20.6349,20.6133,20.6205,25000.0
2010-12-01 15:00:00,28.67,28.69,28.65,28.69,51000.0,20.6277,20.6421,20.6133,20.6421,51000.0
2010-12-01 15:10:00,28.68,28.69,28.63,28.63,36400.0,20.6349,20.6421,20.599,20.599,36400.0
2010-12-01 15:20:00,28.63,28.65,28.62,28.62,50000.0,20.599,20.6133,20.5918,20.5918,50000.0
2010-12-01 15:30:00,28.63,28.63,28.61,28.63,49500.0,20.599,20.599,20.5846,20.599,49500.0
2010-12-01 15:40:00,28.62,28.63,28.59,28.59,96600.0,20.5918,20.599,20.5702,20.5702,96600.0
2010-12-01 15:50:00,28.6,28.64,28.59,28.64,191900.0,20.5774,20.6062,20.5702,20.6062,191900.0
2010-12-02 09:30:00,28.7,28.83,28.69,28.77,89900.0,20.6493,20.7429,20.6421,20.6997,89900.0
2010-12-02 09:40:00,28.77,28.9,28.76,28.89,84900.0,20.6997,20.7932,20.6925,20.786,84900.0
2010-12-02 09:50:00,28.89,28.95,28.83,28.95,57700.0,20.786,20.8292,20.7429,20.8292,57700.0
2010-12-02 10:00:00,28.96,28.99,28.91,28.92,77200.0,20.8364,20.858,20.8004,20.8076,77200.0
2010-12-02 10:10:00,28.93,28.95,28.89,28.89,39400.0,20.8148,20.8292,20.786,20.786,39400.0
2010-12-02 10:20:00,28.89,28.94,28.87,28.89,45200.0,20.786,20.822,20.7716,20.786,45200.0
2010-12-02 10:30:00,28.89,28.94,28.89,28.92,42300.0,20.786,20.822,20.786,20.8076,42300.0
2010-12-02 10:40:00,28.93,28.96,28.88,28.88,28500.0,20.8148,20.8364,20.7788,20.7788,28500.0
2010-12-02 10:50:00,28.88,28.91,28.86,28.91,29600.0,20.7788,20.8004,20.7644,20.8004,29600.0
2010-12-02 11:00:00,28.92,28.95,28.9,28.94,36300.0,20.8076,20.8292,20.7932,20.822,36300.0
2010-12-02 11:10:00,28.94,28.99,28.92,28.98,53700.0,20.822,20.858,20.8076,20.8508,53700.0
2010-12-02 11:20:00,28.98,29.03,28.97,29.0,53500.0,20.8508,20.8868,20.8436,20.8652,53500.0
2010-12-02 11:30:00,29.01,29.01,28.97,28.97,33300.0,20.8724,20.8724,20.8436,20.8436,33300.0
2010-12-02 11:40:00,28.97,29.0,28.97,28.99,38100.0,20.8436,20.8652,20.8436,20.858,38100.0
2010-12-02 11:50:00,28.99,29.02,28.99,29.0,37100.0,20.858,20.8796,20.858,20.8652,37100.0
2010-12-02 12:00:00,29.0,29.0,28.96,28.97,45300.0,20.8652,20.8652,20.8364,20.8436,45300.0
2010-12-02 12:10:00,28.97,29.02,28.97,29.01,49000.0,20.8436,20.8796,20.8436,20.8724,49000.0
2010-12-02 12:20:00,29.01,29.01,28.96,28.96,44800.0,20.8724,20.8724,20.8364,20.8364,44800.0
2010-12-02 12:30:00,28.96,28.97,28.96,28.96,26700.0,20.8364,20.8436,20.8364,20.8364,26700.0
2010-12-02 12:40:00,28.96,29.04,28.96,29.03,51700.0,20.8364,20.8939,20.8364,20.8868,51700.0
2010-12-02 12:50:00,29.03,29.04,29.0,29.01,33900.0,20.8868,20.8939,20.8652,20.8724,33900.0
2010-12-02 13:00:00,29.01,29.05,29.01,29.03,40400.0,20.8724,20.9011,20.8724,20.8868,40400.0
2010-12-02 13:10:00,29.03,29.05,29.02,29.05,29500.0,20.8868,20.9011,20.8796,20.9011,29500.0
2010-12-02 13:20:00,29.05,29.12,29.04,29.12,63300.0,20.9011,20.9515,20.8939,20.9515,63300.0
2010-12-02 13:30:00,29.12,29.15,29.1,29.15,38100.0,20.9515,20.9731,20.9371,20.9731,38100.0
2010-12-02 13:40:00,29.15,29.16,29.14,29.15,32400.0,20.9731,20.9803,20.9659,20.9731,32400.0
2010-12-02 13:50:00,29.15,29.18,29.11,29.17,81400.0,20.9731,20.9947,20.9443,20.9875,81400.0
2010-12-02 14:00:00,29.16,29.17,29.15,29.15,113500.0,20.9803,20.9875,20.9731,20.9731,113500.0
2010-12-02 14:10:00,29.15,29.18,29.15,29.18,42700.0,20.9731,20.9947,20.9731,20.9947,42700.0
2010-12-02 14:20:00,29.19,29.25,29.18,29.23,85800.0,21.0019,21.045,20.9947,21.0306,85800.0
2010-12-02 14:30:00,29.23,29.26,29.22,29.26,50700.0,21.0306,21.0522,21.0235,21.0522,50700.0
2010-12-02 14:40:00,29.26,29.26,29.23,29.25,61100.0,21.0522,21.0522,21.0306,21.045,61100.0
2010-12-02 14:50:00,29.25,29.28,29.25,29.28,64000.0,21.045,21.0666,21.045,21.0666,64000.0
2010-12-02 15:00:00,29.27,29.28,29.2,29.2,138900.0,21.0594,21.0666,21.0091,21.0091,138900.0
2010-12-02 15:10:00,29.19,29.21,29.17,29.2,96300.0,21.0019,21.0163,20.9875,21.0091,96300.0
2010-12-02 15:20:00,29.21,29.25,29.2,29.23,98100.0,21.0163,21.045,21.0091,21.0306,98100.0
2010-12-02 15:30:00,29.23,29.28,29.23,29.28,117700.0,21.0306,21.0666,21.0306,21.0666,117700.0
2010-12-02 15:40:00,29.28,29.3,29.26,29.29,143300.0,21.0666,21.081,21.0522,21.0738,143300.0
2010-12-02 15:50:00,29.29,29.32,29.27,29.31,314200.0,21.0738,21.0954,21.0594,21.0882,314200.0
2010-12-03 09:30:00,29.12,29.18,28.97,28.98,108700.0,20.9515,20.9947,20.8436,20.8508,108700.0
2010-12-03 09:40:00,28.97,28.99,28.84,28.88,64600.0,20.8436,20.858,20.75,20.7788,64600.0
2010-12-03 09:50:00,28.88,28.92,28.86,28.88,176300.0,20.7788,20.8076,20.7644,20.7788,176300.0
2010-12-03 10:00:00,28.89,28.9,28.75,28.75,81800.0,20.786,20.7932,20.6853,20.6853,81800.0
2010-12-03 10:10:00,28.75,28.78,28.71,28.77,78000.0,20.6853,20.7069,20.6565,20.6997,78000.0
2010-12-03 10:20:00,28.78,28.8,28.74,28.77,118800.0,20.7069,20.7213,20.6781,20.6997,118800.0
2010-12-03 10:30:00,28.76,28.8,28.72,28.76,140000.0,20.6925,20.7213,20.6637,20.6925,140000.0
2010-12-03 10:40:00,28.77,28.78,28.7,28.72,71400.0,20.6997,20.7069,20.6493,20.6637,71400.0
2010-12-03 10:50:00,28.72,28.72,28.65,28.69,54200.0,20.6637,20.6637,20.6133,20.6421,54200.0
2010-12-03 11:00:00,28.69,28.83,28.69,28.82,103500.0,20.6421,20.7429,20.6421,20.7357,103500.0
2010-12-03 11:10:00,28.82,28.82,28.64,28.64,115200.0,20.7357,20.7357,20.6062,20.6062,115200.0
2010-12-03 11:20:00,28.64,28.72,28.64,28.69,41700.0,20.6062,20.6637,20.6062,20.6421,41700.0
2010-12-03 11:30:00,28.69,28.7,28.68,28.68,24500.0,20.6421,20.6493,20.6349,20.6349,24500.0
2010-12-03 11:40:00,28.68,28.72,28.68,28.71,22600.0,20.6349,20.6637,20.6349,20.6565,22600.0
2010-12-03 11:50:00,28.71,28.72,28.69,28.7,30200.0,20.6565,20.6637,20.6421,20.6493,30200.0
2010-12-03 12:00:00,28.71,28.76,28.7,28.76,42700.0,20.6565,20.6925,20.6493,20.6925,42700.0
2010-12-03 12:10:00,28.75,28.76,28.73,28.74,25900.0,20.6853,20.6925,20.6709,20.6781,25900.0
2010-12-03 12:20:00,28.75,28.75,28.72,28.75,23300.0,20.6853,20.6853,20.6637,20.6853,23300.0
2010-12-03 12:30:00,28.74,28.75,28.73,28.73,9500.0,20.6781,20.6853,20.6709,20.6709,9500.0
2010-12-03 12:40:00,28.73,28.75,28.73,28.75,19600.0,20.6709,20.6853,20.6709,20.6853,19600.0
2010-12-03 12:50:00,28.75,28.75,28.72,28.73,23400.0,20.6853,20.6853,20.6637,20.6709,23400.0
2010-12-03 13:00:00,28.73,28.78,28.73,28.76,30800.0,20.6709,20.7069,20.6709,20.6925,30800.0
2010-12-03 13:10:00,28.76,28.76,28.73,28.73,28000.0,20.6925,20.6925,20.6709,20.6709,28000.0
2010-12-03 13:20:00,28.73,28.73,28.7,28.7,51400.0,20.6709,20.6709,20.6493,20.6493,51400.0
2010-12-03 13:30:00,28.7,28.71,28.65,28.66,31200.0,20.6493,20.6565,20.6133,20.6205,31200.0
2010-12-03 13:40:00,28.67,28.69,28.67,28.68,38400.0,20.6277,20.6421,20.6277,20.6349,38400.0
2010-12-03 13:50:00,28.68,28.7,28.67,28.67,41600.0,20.6349,20.6493,20.6277,20.6277,41600.0
2010-12-03 14:00:00,28.68,28.69,28.61,28.63,84300.0,20.6349,20.6421,20.5846,20.599,84300.0
2010-12-03 14:10:00,28.64,28.67,28.63,28.66,45300.0,20.6062,20.6277,20.599,20.6205,45300.0
2010-12-03 14:20:00,28.67,28.67,28.55,28.56,97800.0,20.6277,20.6277,20.5414,20.5486,97800.0
2010-12-03 14:30:00,28.57,28.6,28.55,28.6,55800.0,20.5558,20.5774,20.5414,20.5774,55800.0
2010-12-03 14:40:00,28.6,28.61,28.57,28.57,70900.0,20.5774,20.5846,20.5558,20.5558,70900.0
2010-12-03 14:50:00,28.57,28.63,28.57,28.62,46400.0,20.5558,20.599,20.5558,20.5918,46400.0
2010-12-03 15:00:00,28.63,28.67,28.62,28.66,67700.0,20.599,20.6277,20.5918,20.6205,67700.0
2010-12-03 15:10:00,28.66,28.67,28.63,28.63,50600.0,20.6205,20.6277,20.599,20.599,50600.0
2010-12-03 15:20:00,28.63,28.66,28.6,28.66,73500.0,20.599,20.6205,20.5774,20.6205,73500.0
2010-12-03 15:30:00,28.66,28.75,28.65,28.75,105800.0,20.6205,20.6853,20.6133,20.6853,105800.0
2010-12-03 15:40:00,28.75,28.8,28.71,28.79,110400.0,20.6853,20.7213,20.6565,20.7141,110400.0
2010-12-03 15:50:00,28.78,28.79,28.75,28.77,156600.0,20.7069,20.7141,20.6853,20.6997,156600.0
2010-12-06 09:30:00,28.75,28.75,28.49,28.61,96500.0,20.6853,20.6853,20.4982,20.5846,96500.0
2010-12-06 09:40:00,28.6,28.63,28.51,28.51,48100.0,20.5774,20.599,20.5126,20.5126,48100.0
2010-12-06 09:50:00,28.51,28.51,28.4,28.4,91200.0,20.5126,20.5126,20.4335,20.4335,91200.0
2010-12-06 10:00:00,28.41,28.42,28.35,28.39,162700.0,20.4407,20.4479,20.3975,20.4263,162700.0
2010-12-06 10:10:00,28.39,28.41,28.31,28.41,54900.0,20.4263,20.4407,20.3687,20.4407,54900.0
2010-12-06 10:20:00,28.41,28.61,28.4,28.6,117400.0,20.4407,20.5846,20.4335,20.5774,117400.0
2010-12-06 10:30:00,28.6,28.6,28.5,28.5,60700.0,20.5774,20.5774,20.5054,20.5054,60700.0
2010-12-06 10:40:00,28.5,28.55,28.49,28.5,45600.0,20.5054,20.5414,20.4982,20.5054,45600.0
2010-12-06 10:50:00,28.51,28.6,28.5,28.6,55700.0,20.5126,20.5774,20.5054,20.5774,55700.0
2010-12-06 11:00:00,28.6,28.65,28.59,28.63,51500.0,20.5774,20.6133,20.5702,20.599,51500.0
2010-12-06 11:10:00,28.63,28.64,28.55,28.56,57700.0,20.599,20.6062,20.5414,20.5486,57700.0
2010-12-06 11:20:00,28.56,28.64,28.55,28.64,37100.0,20.5486,20.6062,20.5414,20.6062,37100.0
2010-12-06 11:30:00,28.63,28.64,28.55,28.56,40900.0,20.599,20.6062,20.5414,20.5486,40900.0
2010-12-06 11:40:00,28.56,28.58,28.52,28.56,54100.0,20.5486,20.563,20.5198,20.5486,54100.0
2010-12-06 11:50:00,28.56,28.62,28.55,28.62,70800.0,20.5486,20.5918,20.5414,20.5918,70800.0
2010-12-06 12:00:00,28.63,28.7,28.63,28.69,52700.0,20.599,20.6493,20.599,20.6421,52700.0
2010-12-06 12:10:00,28.68,28.69,28.65,28.67,40400.0,20.6349,20.6421,20.6133,20.6277,40400.0
2010-12-06 12:20:00,28.66,28.67,28.6,28.61,19400.0,20.6205,20.6277,20.5774,20.5846,19400.0
2010-12-06 12:30:00,28.61,28.65,28.6,28.64,34600.0,20.5846,20.6133,20.5774,20.6062,34600.0
2010-12-06 12:40:00,28.65,28.68,28.64,28.66,60200.0,20.6133,20.6349,20.6062,20.6205,60200.0
2010-12-06 12:50:00,28.67,28.67,28.64,28.66,28000.0,20.6277,20.6277,20.6062,20.6205,28000.0
2010-12-06 13:00:00,28.66,28.7,28.65,28.7,55200.0,20.6205,20.6493,20.6133,20.6493,55200.0
2010-12-06 13:10:00,28.7,28.72,28.65,28.72,81800.0,20.6493,20.6637,20.6133,20.6637,81800.0
2010-12-06 13:20:00,28.72,28.72,28.68,28.72,60500.0,20.6637,20.6637,20.6349,20.6637,60500.0
2010-12-06 13:30:00,28.71,28.82,28.71,28.78,108000.0,20.6565,20.7357,20.6565,20.7069,108000.0
2010-12-06 13:40:00,28.77,28.86,28.77,28.83,84200.0,20.6997,20.7644,20.6997,20.7429,84200.0
2010-12-06 13:50:00,28.82,28.86,28.82,28.85,66500.0,20.7357,20.7644,20.7357,20.7572,66500.0
2010-12-06 14:00:00,28.85,28.85,28.77,28.8,75700.0,20.7572,20.7572,20.6997,20.7213,75700.0
2010-12-06 14:10:00,28.8,28.8,28.77,28.78,52800.0,20.7213,20.7213,20.6997,20.7069,52800.0
2010-12-06 14:20:00,28.78,28.79,28.77,28.78,45500.0,20.7069,20.7141,20.6997,20.7069,45500.0
2010-12-06 14:30:00,28.77,28.85,28.77,28.83,75800.0,20.6997,20.7572,20.6997,20.7429,75800.0
2010-12-06 14:40:00,28.83,28.83,28.79,28.82,55700.0,20.7429,20.7429,20.7141,20.7357,55700.0
2010-12-06 14:50:00,28.81,28.83,28.79,28.79,71400.0,20.7285,20.7429,20.7141,20.7141,71400.0
2010-12-06 15:00:00,28.79,28.81,28.76,28.8,89100.0,20.7141,20.7285,20.6925,20.7213,89100.0
2010-12-06 15:10:00,28.8,28.81,28.77,28.77,79600.0,20.7213,20.7285,20.6997,20.6997,79600.0
2010-12-06 15:20:00,28.76,28.8,28.75,28.77,77500.0,20.6925,20.7213,20.6853,20.6997,77500.0
2010-12-06 15:30:00,28.77,28.84,28.77,28.83,82300.0,20.6997,20.75,20.6997,20.7429,82300.0
2010-12-06 15:40:00,28.83,28.86,28.81,28.85,255300.0,20.7429,20.7644,20.7285,20.7572,255300.0
2010-12-06 15:50:00,28.85,28.86,28.8,28.8,286700.0,20.7572,20.7644,20.7213,20.7213,286700.0
2010-12-07 09:30:00,28.98,28.99,28.75,28.78,63500.0,20.8508,20.858,20.6853,20.7069,63500.0
2010-12-07 09:40:00,28.78,28.86,28.77,28.79,52900.0,20.7069,20.7644,20.6997,20.7141,52900.0
2010-12-07 09:50:00,28.78,28.84,28.75,28.79,49700.0,20.7069,20.75,20.6853,20.7141,49700.0
2010-12-07 10:00:00,28.79,28.79,28.67,28.67,50900.0,20.7141,20.7141,20.6277,20.6277,50900.0
2010-12-07 10:10:00,28.68,28.69,28.56,28.56,378600.0,20.6349,20.6421,20.5486,20.5486,378600.0
2010-12-07 10:20:00,28.56,28.6,28.48,28.48,70600.0,20.5486,20.5774,20.491,20.491,70600.0
2010-12-07 10:30:00,28.48,28.56,28.45,28.55,50600.0,20.491,20.5486,20.4694,20.5414,50600.0
2010-12-07 10:40:00,28.56,28.65,28.55,28.63,39600.0,20.5486,20.6133,20.5414,20.599,39600.0
2010-12-07 10:50:00,28.63,28.66,28.62,28.65,34200.0,20.599,20.6205,20.5918,20.6133,34200.0
2010-12-07 11:00:00,28.66,28.71,28.61,28.7,63200.0,20.6205,20.6565,20.5846,20.6493,63200.0
2010-12-07 11:10:00,28.7,28.71,28.68,28.7,38500.0,20.6493,20.6565,20.6349,20.6493,38500.0
2010-12-07 11:20:00,28.69,28.7,28.65,28.65,30500.0,20.6421,20.6493,20.6133,20.6133,30500.0
2010-12-07 11:30:00,28.66,28.68,28.65,28.67,26700.0,20.6205,20.6349,20.6133,20.6277,26700.0
2010-12-07 11:40:00,28.67,28.68,28.65,28.65,22600.0,20.6277,20.6349,20.6133,20.6133,22600.0
2010-12-07 11:50:00,28.65,28.66,28.64,28.64,29800.0,20.6133,20.6205,20.6062,20.6062,29800.0
2010-12-07 12:00:00,28.65,28.66,28.6,28.61,49500.0,20.6133,20.6205,20.5774,20.5846,49500.0
2010-12-07 12:10:00,28.61,28.62,28.53,28.54,66600.0,20.5846,20.5918,20.527,20.5342,66600.0
2010-12-07 12:20:00,28.53,28.6,28.53,28.55,67300.0,20.527,20.5774,20.527,20.5414,67300.0
2010-12-07 12:30:00,28.56,28.56,28.48,28.5,95100.0,20.5486,20.5486,20.491,20.5054,95100.0
2010-12-07 12:40:00,28.5,28.53,28.49,28.52,47100.0,20.5054,20.527,20.4982,20.5198,47100.0
2010-12-07 12:50:00,28.53,28.53,28.48,28.52,43500.0,20.527,20.527,20.491,20.5198,43500.0
2010-12-07 13:00:00,28.52,28.63,28.52,28.6,36700.0,20.5198,20.599,20.5198,20.5774,36700.0
2010-12-07 13:10:00,28.6,28.61,28.56,28.61,61200.0,20.5774,20.5846,20.5486,20.5846,61200.0
2010-12-07 13:20:00,28.61,28.68,28.6,28.62,116700.0,20.5846,20.6349,20.5774,20.5918,116700.0
2010-12-07 13:30:00,28.62,28.63,28.51,28.51,81600.0,20.5918,20.599,20.5126,20.5126,81600.0
2010-12-07 13:40:00,28.52,28.65,28.51,28.65,39300.0,20.5198,20.6133,20.5126,20.6133,39300.0
2010-12-07 13:50:00,28.64,28.65,28.59,28.61,47100.0,20.6062,20.6133,20.5702,20.5846,47100.0
2010-12-07 14:00:00,28.6,28.64,28.58,28.58,70400.0,20.5774,20.6062,20.563,20.563,70400.0
2010-12-07 14:10:00,28.58,28.63,28.58,28.63,36300.0,20.563,20.599,20.563,20.599,36300.0
2010-12-07 14:20:00,28.63,28.66,28.62,28.66,55700.0,20.599,20.6205,20.5918,20.6205,55700.0
2010-12-07 14:30:00,28.66,28.68,28.65,28.67,58400.0,20.6205,20.6349,20.6133,20.6277,58400.0
2010-12-07 14:40:00,28.67,28.67,28.61,28.63,36000.0,20.6277,20.6277,20.5846,20.599,36000.0
2010-12-07 14:50:00,28.63,28.63,28.47,28.47,75000.0,20.599,20.599,20.4838,20.4838,75000.0
2010-12-07 15:00:00,28.47,28.55,28.47,28.55,56800.0,20.4838,20.5414,20.4838,20.5414,56800.0
2010-12-07 15:10:00,28.54,28.59,28.49,28.5,78700.0,20.5342,20.5702,20.4982,20.5054,78700.0
2010-12-07 15:20:00,28.5,28.51,28.43,28.47,187900.0,20.5054,20.5126,20.4551,20.4838,187900.0
2010-12-07 15:30:00,28.47,28.52,28.46,28.51,197200.0,20.4838,20.5198,20.4766,20.5126,197200.0
2010-12-07 15:40:00,28.52,28.55,28.48,28.5,241300.0,20.5198,20.5414,20.491,20.5054,241300.0
2010-12-07 15:50:00,28.49,28.51,28.45,28.48,229500.0,20.4982,20.5126,20.4694,20.491,229500.0
2010-12-08 09:30:00,28.51,28.64,28.46,28.62,94500.0,20.5126,20.6062,20.4766,20.5918,94500.0
2010-12-08 09:40:00,28.62,28.76,28.62,28.68,90200.0,20.5918,20.6925,20.5918,20.6349,90200.0
2010-12-08 09:50:00,28.69,28.78,28.69,28.78,52600.0,20.6421,20.7069,20.6421,20.7069,52600.0
2010-12-08 10:00:00,28.78,28.78,28.72,28.72,51700.0,20.7069,20.7069,20.6637,20.6637,51700.0
2010-12-08 10:10:00,28.73,28.73,28.67,28.68,76200.0,20.6709,20.6709,20.6277,20.6349,76200.0
2010-12-08 10:20:00,28.67,28.68,28.62,28.67,137300.0,20.6277,20.6349,20.5918,20.6277,137300.0
2010-12-08 10:30:00,28.67,28.73,28.62,28.62,101300.0,20.6277,20.6709,20.5918,20.5918,101300.0
2010-12-08 10:40:00,28.62,28.66,28.6,28.66,99100.0,20.5918,20.6205,20.5774,20.6205,99100.0
2010-12-08 10:50:00,28.66,28.72,28.64,28.7,79000.0,20.6205,20.6637,20.6062,20.6493,79000.0
2010-12-08 11:00:00,28.7,28.77,28.7,28.75,37200.0,20.6493,20.6997,20.6493,20.6853,37200.0
2010-12-08 11:10:00,28.75,28.75,28.69,28.69,27800.0,20.6853,20.6853,20.6421,20.6421,27800.0
2010-12-08 11:20:00,28.7,28.7,28.68,28.68,17200.0,20.6493,20.6493,20.6349,20.6349,17200.0
2010-12-08 11:30:00,28.68,28.69,28.66,28.66,28500.0,20.6349,20.6421,20.6205,20.6205,28500.0
2010-12-08 11:40:00,28.65,28.72,28.65,28.7,36700.0,20.6133,20.6637,20.6133,20.6493,36700.0
2010-12-08 11:50:00,28.7,28.75,28.69,28.69,41400.0,20.6493,20.6853,20.6421,20.6421,41400.0
2010-12-08 12:00:00,28.69,28.7,28.68,28.68,19100.0,20.6421,20.6493,20.6349,20.6349,19100.0
2010-12-08 12:10:00,28.68,28.72,28.68,28.71,39200.0,20.6349,20.6637,20.6349,20.6565,39200.0
2010-12-08 12:20:00,28.71,28.72,28.7,28.7,27400.0,20.6565,20.6637,20.6493,20.6493,27400.0
2010-12-08 12:30:00,28.7,28.75,28.67,28.75,120600.0,20.6493,20.6853,20.6277,20.6853,120600.0
2010-12-08 12:40:00,28.74,28.75,28.66,28.66,112100.0,20.6781,20.6853,20.6205,20.6205,112100.0
2010-12-08 12:50:00,28.67,28.68,28.65,28.67,26500.0,20.6277,20.6349,20.6133,20.6277,26500.0
2010-12-08 13:00:00,28.67,28.75,28.66,28.75,35900.0,20.6277,20.6853,20.6205,20.6853,35900.0
2010-12-08 13:10:00,28.75,28.8,28.74,28.77,51400.0,20.6853,20.7213,20.6781,20.6997,51400.0
2010-12-08 13:20:00,28.76,28.76,28.75,28.75,27100.0,20.6925,20.6925,20.6853,20.6853,27100.0
2010-12-08 13:30:00,28.75,28.79,28.73,28.76,49000.0,20.6853,20.7141,20.6709,20.6925,49000.0
2010-12-08 13:40:00,28.76,28.81,28.76,28.78,67300.0,20.6925,20.7285,20.6925,20.7069,67300.0
2010-12-08 13:50:00,28.78,28.79,28.78,28.78,17400.0,20.7069,20.7141,20.7069,20.7069,17400.0
2010-12-08 14:00:00,28.78,28.79,28.78,28.78,42500.0,20.7069,20.7141,20.7069,20.7069,42500.0
2010-12-08 14:10:00,28.78,28.82,28.78,28.8,70800.0,20.7069,20.7357,20.7069,20.7213,70800.0
2010-12-08 14:20:00,28.79,28.8,28.78,28.78,21100.0,20.7141,20.7213,20.7069,20.7069,21100.0
2010-12-08 14:30:00,28.78,28.8,28.77,28.78,100100.0,20.7069,20.7213,20.6997,20.7069,100100.0
2010-12-08 14:40:00,28.77,28.78,28.75,28.78,30300.0,20.6997,20.7069,20.6853,20.7069,30300.0
2010-12-08 14:50:00,28.77,28.78,28.77,28.77,24500.0,20.6997,20.7069,20.6997,20.6997,24500.0
2010-12-08 15:00:00,28.77,28.79,28.76,28.78,54300.0,20.6997,20.7141,20.6925,20.7069,54300.0
2010-12-08 15:10:00,28.78,28.79,28.76,28.76,50700.0,20.7069,20.7141,20.6925,20.6925,50700.0
2010-12-08 15:20:00,28.77,28.77,28.73,28.75,45400.0,20.6997,20.6997,20.6709,20.6853,45400.0
2010-12-08 15:30:00,28.74,28.81,28.74,28.8,96300.0,20.6781,20.7285,20.6781,20.7213,96300.0
2010-12-08 15:40:00,28.81,28.86,28.8,28.86,154400.0,20.7285,20.7644,20.7213,20.7644,154400.0
2010-12-08 15:50:00,28.86,28.89,28.81,28.82,357800.0,20.7644,20.786,20.7285,20.7357,357800.0
2010-12-09 09:30:00,29.02,29.08,28.92,29.02,86300.0,20.8796,20.9227,20.8076,20.8796,86300.0
2010-12-09 09:40:00,29.02,29.18,29.0,29.18,122500.0,20.8796,20.9947,20.8652,20.9947,122500.0
2010-12-09 09:50:00,29.18,29.31,29.18,29.27,182800.0,20.9947,21.0882,20.9947,21.0594,182800.0
2010-12-09 10:00:00,29.27,29.35,29.19,29.2,167900.0,21.0594,21.117,21.0019,21.0091,167900.0
2010-12-09 10:10:00,29.2,29.23,29.14,29.21,108500.0,21.0091,21.0306,20.9659,21.0163,108500.0
2010-12-09 10:20:00,29.2,29.31,29.11,29.31,124100.0,21.0091,21.0882,20.9443,21.0882,124100.0
2010-12-09 10:30:00,29.32,29.35,29.29,29.33,145600.0,21.0954,21.117,21.0738,21.1026,145600.0
2010-12-09 10:40:00,29.33,29.35,29.26,29.26,110800.0,21.1026,21.117,21.0522,21.0522,110800.0
2010-12-09 10:50:00,29.26,29.27,29.16,29.19,91800.0,21.0522,21.0594,20.9803,21.0019,91800.0
2010-12-09 11:00:00,29.2,29.25,29.19,29.24,108600.0,21.0091,21.045,21.0019,21.0378,108600.0
2010-12-09 11:10:00,29.24,29.26,29.21,29.21,51600.0,21.0378,21.0522,21.0163,21.0163,51600.0
2010-12-09 11:20:00,29.22,29.28,29.21,29.26,61700.0,21.0235,21.0666,21.0163,21.0522,61700.0
2010-12-09 11:30:00,29.26,29.26,29.18,29.23,53000.0,21.0522,21.0522,20.9947,21.0306,53000.0
2010-12-09 11:40:00,29.23,29.23,29.16,29.18,79100.0,21.0306,21.0306,20.9803,20.9947,79100.0
2010-12-09 11:50:00,29.18,29.24,29.16,29.21,68900.0,20.9947,21.0378,20.9803,21.0163,68900.0
2010-12-09 12:00:00,29.21,29.25,29.21,29.24,35800.0,21.0163,21.045,21.0163,21.0378,35800.0
2010-12-09 12:10:00,29.24,29.25,29.23,29.24,47500.0,21.0378,21.045,21.0306,21.0378,47500.0
2010-12-09 12:20:00,29.24,29.33,29.23,29.32,86800.0,21.0378,21.1026,21.0306,21.0954,86800.0
2010-12-09 12:30:00,29.31,29.32,29.21,29.22,71700.0,21.0882,21.0954,21.0163,21.0235,71700.0
2010-12-09 12:40:00,29.22,29.25,29.22,29.23,49600.0,21.0235,21.045,21.0235,21.0306,49600.0
2010-12-09 12:50:00,29.24,29.34,29.24,29.34,91500.0,21.0378,21.1098,21.0378,21.1098,91500.0
2010-12-09 13:00:00,29.33,29.37,29.32,29.35,159200.0,21.1026,21.1314,21.0954,21.117,159200.0
2010-12-09 13:10:00,29.34,29.46,29.34,29.43,128900.0,21.1098,21.1961,21.1098,21.1745,128900.0
2010-12-09 13:20:00,29.43,29.43,29.38,29.39,68700.0,21.1745,21.1745,21.1386,21.1458,68700.0
2010-12-09 13:30:00,29.39,29.4,29.34,29.39,74700.0,21.1458,21.153,21.1098,21.1458,74700.0
2010-12-09 13:40:00,29.39,29.46,29.39,29.46,72500.0,21.1458,21.1961,21.1458,21.1961,72500.0
2010-12-09 13:50:00,29.46,29.5,29.45,29.49,102600.0,21.1961,21.2249,21.1889,21.2177,102600.0
2010-12-09 14:00:00,29.49,29.5,29.44,29.48,174500.0,21.2177,21.2249,21.1817,21.2105,174500.0
2010-12-09 14:10:00,29.48,29.49,29.44,29.45,137600.0,21.2105,21.2177,21.1817,21.1889,137600.0
2010-12-09 14:20:00,29.44,29.47,29.44,29.46,94300.0,21.1817,21.2033,21.1817,21.1961,94300.0
2010-12-09 14:30:00,29.46,29.48,29.41,29.47,240700.0,21.1961,21.2105,21.1602,21.2033,240700.0
2010-12-09 14:40:00,29.46,29.54,29.46,29.49,204200.0,21.1961,21.2537,21.1961,21.2177,204200.0
2010-12-09 14:50:00,29.48,29.5,29.47,29.47,77500.0,21.2105,21.2249,21.2033,21.2033,77500.0
2010-12-09 15:00:00,29.47,29.53,29.44,29.48,216000.0,21.2033,21.2465,21.1817,21.2105,216000.0
2010-12-09 15:10:00,29.48,29.57,29.48,29.55,139900.0,21.2105,21.2753,21.2105,21.2609,139900.0
2010-12-09 15:20:00,29.56,29.56,29.5,29.51,132400.0,21.2681,21.2681,21.2249,21.2321,132400.0
2010-12-09 15:30:00,29.51,29.53,29.48,29.53,156600.0,21.2321,21.2465,21.2105,21.2465,156600.0
2010-12-09 15:40:00,29.53,29.62,29.51,29.6,247900.0,21.2465,21.3112,21.2321,21.2969,247900.0
2010-12-09 15:50:00,29.6,29.65,29.59,29.65,421400.0,21.2969,21.3328,21.2897,21.3328,421400.0
2010-12-10 09:30:00,29.75,29.83,29.58,29.7,103600.0,21.4048,21.4623,21.2825,21.3688,103600.0
2010-12-10 09:40:00,29.69,29.77,29.67,29.69,82400.0,21.3616,21.4192,21.3472,21.3616,82400.0
2010-12-10 09:50:00,29.67,29.83,29.67,29.79,116600.0,21.3472,21.4623,21.3472,21.4336,116600.0
2010-12-10 10:00:00,29.79,29.82,29.74,29.78,102400.0,21.4336,21.4551,21.3976,21.4264,102400.0
2010-12-10 10:10:00,29.78,29.81,29.75,29.8,116800.0,21.4264,21.448,21.4048,21.4408,116800.0
2010-12-10 10:20:00,29.8,29.81,29.73,29.78,99700.0,21.4408,21.448,21.3904,21.4264,99700.0
2010-12-10 10:30:00,29.78,29.78,29.72,29.73,80600.0,21.4264,21.4264,21.3832,21.3904,80600.0
2010-12-10 10:40:00,29.73,29.79,29.72,29.75,74800.0,21.3904,21.4336,21.3832,21.4048,74800.0
2010-12-10 10:50:00,29.76,29.77,29.75,29.75,55900.0,21.412,21.4192,21.4048,21.4048,55900.0
2010-12-10 11:00:00,29.76,29.8,29.75,29.77,103500.0,21.412,21.4408,21.4048,21.4192,103500.0
2010-12-10 11:10:00,29.77,29.83,29.76,29.83,58400.0,21.4192,21.4623,21.412,21.4623,58400.0
2010-12-10 11:20:00,29.83,29.83,29.78,29.8,48000.0,21.4623,21.4623,21.4264,21.4408,48000.0
2010-12-10 11:30:00,29.8,29.83,29.77,29.79,80100.0,21.4408,21.4623,21.4192,21.4336,80100.0
2010-12-10 11:40:00,29.8,29.8,29.78,29.79,36700.0,21.4408,21.4408,21.4264,21.4336,36700.0
2010-12-10 11:50:00,29.78,29.85,29.78,29.85,72500.0,21.4264,21.4767,21.4264,21.4767,72500.0
2010-12-10 12:00:00,29.85,29.88,29.82,29.84,100900.0,21.4767,21.4983,21.4551,21.4695,100900.0
2010-12-10 12:10:00,29.84,29.85,29.83,29.83,50200.0,21.4695,21.4767,21.4623,21.4623,50200.0
2010-12-10 12:20:00,29.83,29.84,29.81,29.82,34300.0,21.4623,21.4695,21.448,21.4551,34300.0
2010-12-10 12:30:00,29.82,29.87,29.81,29.87,50300.0,21.4551,21.4911,21.448,21.4911,50300.0
2010-12-10 12:40:00,29.86,29.92,29.86,29.92,91000.0,21.4839,21.5271,21.4839,21.5271,91000.0
2010-12-10 12:50:00,29.91,29.94,29.91,29.92,32800.0,21.5199,21.5415,21.5199,21.5271,32800.0
2010-12-10 13:00:00,29.93,29.94,29.86,29.89,102000.0,21.5343,21.5415,21.4839,21.5055,102000.0
2010-12-10 13:10:00,29.89,29.92,29.86,29.86,65900.0,21.5055,21.5271,21.4839,21.4839,65900.0
2010-12-10 13:20:00,29.86,29.9,29.86,29.88,40300.0,21.4839,21.5127,21.4839,21.4983,40300.0
2010-12-10 13:30:00,29.87,29.88,29.84,29.85,78700.0,21.4911,21.4983,21.4695,21.4767,78700.0
2010-12-10 13:40:00,29.85,29.87,29.81,29.86,60400.0,21.4767,21.4911,21.448,21.4839,60400.0
2010-12-10 13:50:00,29.86,29.88,29.85,29.87,70900.0,21.4839,21.4983,21.4767,21.4911,70900.0
2010-12-10 14:00:00,29.87,29.88,29.86,29.86,52100.0,21.4911,21.4983,21.4839,21.4839,52100.0
2010-12-10 14:10:00,29.86,29.89,29.86,29.88,96300.0,21.4839,21.5055,21.4839,21.4983,96300.0
2010-12-10 14:20:00,29.88,29.88,29.87,29.88,58300.0,21.4983,21.4983,21.4911,21.4983,58300.0
2010-12-10 14:30:00,29.87,29.88,29.81,29.87,74100.0,21.4911,21.4983,21.448,21.4911,74100.0
2010-12-10 14:40:00,29.88,29.89,29.86,29.87,74000.0,21.4983,21.5055,21.4839,21.4911,74000.0
2010-12-10 14:50:00,29.87,29.91,29.85,29.91,51300.0,21.4911,21.5199,21.4767,21.5199,51300.0
2010-12-10 15:00:00,29.91,29.92,29.9,29.9,45000.0,21.5199,21.5271,21.5127,21.5127,45000.0
2010-12-10 15:10:00,29.9,29.91,29.89,29.9,91700.0,21.5127,21.5199,21.5055,21.5127,91700.0
2010-12-10 15:20:00,29.9,29.92,29.88,29.91,116200.0,21.5127,21.5271,21.4983,21.5199,116200.0
2010-12-10 15:30:00,29.91,29.94,29.9,29.9,88200.0,21.5199,21.5415,21.5127,21.5127,88200.0
2010-12-10 15:40:00,29.9,29.92,29.88,29.89,224900.0,21.5127,21.5271,21.4983,21.5055,224900.0
2010-12-10 15:50:00,29.89,29.94,29.88,29.93,360900.0,21.5055,21.5415,21.4983,21.5343,360900.0
2010-12-13 09:30:00,30.0,30.18,30.0,30.07,81300.0,21.5847,21.7142,21.5847,21.635,81300.0
2010-12-13 09:40:00,30.07,30.11,30.03,30.1,56700.0,21.635,21.6638,21.6062,21.6566,56700.0
2010-12-13 09:50:00,30.08,30.14,30.07,30.13,71500.0,21.6422,21.6854,21.635,21.6782,71500.0
2010-12-13 10:00:00,30.12,30.17,30.1,30.17,80400.0,21.671,21.707,21.6566,21.707,80400.0
2010-12-13 10:10:00,30.17,30.19,30.14,30.19,71600.0,21.707,21.7214,21.6854,21.7214,71600.0
2010-12-13 10:20:00,30.18,30.3,30.17,30.29,129100.0,21.7142,21.8005,21.707,21.7933,129100.0
2010-12-13 10:30:00,30.3,30.32,30.25,30.27,70600.0,21.8005,21.8149,21.7645,21.7789,70600.0
2010-12-13 10:40:00,30.26,30.35,30.24,30.3,61900.0,21.7717,21.8365,21.7573,21.8005,61900.0
2010-12-13 10:50:00,30.29,30.32,30.25,30.27,45500.0,21.7933,21.8149,21.7645,21.7789,45500.0
2010-12-13 11:00:00,30.26,30.31,30.25,30.31,47100.0,21.7717,21.8077,21.7645,21.8077,47100.0
2010-12-13 11:10:00,30.32,30.32,30.29,30.31,54500.0,21.8149,21.8149,21.7933,21.8077,54500.0
2010-12-13 11:20:00,30.31,30.31,30.28,30.31,49600.0,21.8077,21.8077,21.7861,21.8077,49600.0
2010-12-13 11:30:00,30.31,30.32,30.29,30.32,25400.0,21.8077,21.8149,21.7933,21.8149,25400.0
2010-12-13 11:40:00,30.32,30.36,30.31,30.36,46900.0,21.8149,21.8437,21.8077,21.8437,46900.0
2010-12-13 11:50:00,30.35,30.36,30.3,30.31,63100.0,21.8365,21.8437,21.8005,21.8077,63100.0
2010-12-13 12:00:00,30.31,30.34,30.29,30.3,49500.0,21.8077,21.8293,21.7933,21.8005,49500.0
2010-12-13 12:10:00,30.3,30.31,30.28,30.3,26600.0,21.8005,21.8077,21.7861,21.8005,26600.0
2010-12-13 12:20:00,30.3,30.3,30.22,30.22,31400.0,21.8005,21.8005,21.7429,21.7429,31400.0
2010-12-13 12:30:00,30.22,30.27,30.21,30.27,40900.0,21.7429,21.7789,21.7357,21.7789,40900.0
2010-12-13 12:40:00,30.26,30.27,30.26,30.26,19900.0,21.7717,21.7789,21.7717,21.7717,19900.0
2010-12-13 12:50:00,30.27,30.31,30.27,30.3,52000.0,21.7789,21.8077,21.7789,21.8005,52000.0
2010-12-13 13:00:00,30.3,30.3,30.27,30.28,37000.0,21.8005,21.8005,21.7789,21.7861,37000.0
2010-12-13 13:10:00,30.28,30.3,30.24,30.29,48600.0,21.7861,21.8005,21.7573,21.7933,48600.0
2010-12-13 13:20:00,30.29,30.33,30.28,30.31,26200.0,21.7933,21.8221,21.7861,21.8077,26200.0
2010-12-13 13:30:00,30.32,30.32,30.29,30.3,30900.0,21.8149,21.8149,21.7933,21.8005,30900.0
2010-12-13 13:40:00,30.31,30.33,30.3,30.32,29100.0,21.8077,21.8221,21.8005,21.8149,29100.0
2010-12-13 13:50:00,30.32,30.34,30.28,30.33,56900.0,21.8149,21.8293,21.7861,21.8221,56900.0
2010-12-13 14:00:00,30.33,30.38,30.31,30.37,69600.0,21.8221,21.8581,21.8077,21.8509,69600.0
2010-12-13 14:10:00,30.36,30.37,30.34,30.34,37000.0,21.8437,21.8509,21.8293,21.8293,37000.0
2010-12-13 14:20:00,30.34,30.36,30.3,30.31,44000.0,21.8293,21.8437,21.8005,21.8077,44000.0
2010-12-13 14:30:00,30.31,30.37,30.31,30.37,66500.0,21.8077,21.8509,21.8077,21.8509,66500.0
2010-12-13 14:40:00,30.36,30.4,30.36,30.39,82100.0,21.8437,21.8725,21.8437,21.8653,82100.0
2010-12-13 14:50:00,30.4,30.42,30.38,30.4,76900.0,21.8725,21.8868,21.8581,21.8725,76900.0
2010-12-13 15:00:00,30.41,30.41,30.33,30.33,47600.0,21.8796,21.8796,21.8221,21.8221,47600.0
2010-12-13 15:10:00,30.33,30.39,30.32,30.38,83100.0,21.8221,21.8653,21.8149,21.8581,83100.0
2010-12-13 15:20:00,30.38,30.42,30.37,30.38,60300.0,21.8581,21.8868,21.8509,21.8581,60300.0
2010-12-13 15:30:00,30.38,30.39,30.33,30.39,91300.0,21.8581,21.8653,21.8221,21.8653,91300.0
2010-12-13 15:40:00,30.39,30.42,30.35,30.38,167400.0,21.8653,21.8868,21.8365,21.8581,167400.0
2010-12-13 15:50:00,30.38,30.41,30.37,30.4,199600.0,21.8581,21.8796,21.8509,21.8725,199600.0
2010-12-14 09:30:00,30.5,30.52,30.3,30.44,77000.0,21.9444,21.9588,21.8005,21.9012,77000.0
2010-12-14 09:40:00,30.44,30.44,30.3,30.37,52700.0,21.9012,21.9012,21.8005,21.8509,52700.0
2010-12-14 09:50:00,30.37,30.41,30.32,30.32,77700.0,21.8509,21.8796,21.8149,21.8149,77700.0
2010-12-14 10:00:00,30.33,30.36,30.32,30.33,66800.0,21.8221,21.8437,21.8149,21.8221,66800.0
2010-12-14 10:10:00,30.32,30.33,30.31,30.32,38300.0,21.8149,21.8221,21.8077,21.8149,38300.0
2010-12-14 10:20:00,30.32,30.45,30.32,30.44,73900.0,21.8149,21.9084,21.8149,21.9012,73900.0
2010-12-14 10:30:00,30.44,30.48,30.43,30.43,34400.0,21.9012,21.93,21.894,21.894,34400.0
2010-12-14 10:40:00,30.43,30.47,30.43,30.44,26600.0,21.894,21.9228,21.894,21.9012,26600.0
2010-12-14 10:50:00,30.44,30.45,30.36,30.36,68200.0,21.9012,21.9084,21.8437,21.8437,68200.0
2010-12-14 11:00:00,30.36,30.39,30.35,30.38,48100.0,21.8437,21.8653,21.8365,21.8581,48100.0
2010-12-14 11:10:00,30.38,30.41,30.36,30.41,53300.0,21.8581,21.8796,21.8437,21.8796,53300.0
2010-12-14 11:20:00,30.4,30.43,30.39,30.42,37400.0,21.8725,21.894,21.8653,21.8868,37400.0
2010-12-14 11:30:00,30.41,30.48,30.41,30.47,31100.0,21.8796,21.93,21.8796,21.9228,31100.0
2010-12-14 11:40:00,30.46,30.47,30.43,30.46,27300.0,21.9156,21.9228,21.894,21.9156,27300.0
2010-12-14 11:50:00,30.46,30.46,30.43,30.44,39100.0,21.9156,21.9156,21.894,21.9012,39100.0
2010-12-14 12:00:00,30.44,30.46,30.41,30.45,40500.0,21.9012,21.9156,21.8796,21.9084,40500.0
2010-12-14 12:10:00,30.45,30.46,30.44,30.46,18600.0,21.9084,21.9156,21.9012,21.9156,18600.0
2010-12-14 12:20:00,30.45,30.46,30.45,30.45,17600.0,21.9084,21.9156,21.9084,21.9084,17600.0
2010-12-14 12:30:00,30.45,30.45,30.42,30.44,21700.0,21.9084,21.9084,21.8868,21.9012,21700.0
2010-12-14 12:40:00,30.44,30.45,30.44,30.44,22900.0,21.9012,21.9084,21.9012,21.9012,22900.0
2010-12-14 12:50:00,30.45,30.47,30.44,30.44,32100.0,21.9084,21.9228,21.9012,21.9012,32100.0
2010-12-14 13:00:00,30.45,30.47,30.44,30.45,38500.0,21.9084,21.9228,21.9012,21.9084,38500.0
2010-12-14 13:10:00,30.44,30.45,30.44,30.44,19200.0,21.9012,21.9084,21.9012,21.9012,19200.0
2010-12-14 13:20:00,30.44,30.45,30.39,30.4,34600.0,21.9012,21.9084,21.8653,21.8725,34600.0
2010-12-14 13:30:00,30.4,30.4,30.38,30.38,45800.0,21.8725,21.8725,21.8581,21.8581,45800.0
2010-12-14 13:40:00,30.38,30.45,30.37,30.45,46400.0,21.8581,21.9084,21.8509,21.9084,46400.0
2010-12-14 13:50:00,30.45,30.46,30.41,30.41,43900.0,21.9084,21.9156,21.8796,21.8796,43900.0
2010-12-14 14:00:00,30.42,30.42,30.35,30.4,93200.0,21.8868,21.8868,21.8365,21.8725,93200.0
2010-12-14 14:10:00,30.4,30.42,30.34,30.39,56700.0,21.8725,21.8868,21.8293,21.8653,56700.0
2010-12-14 14:20:00,30.39,30.41,30.37,30.38,32900.0,21.8653,21.8796,21.8509,21.8581,32900.0
2010-12-14 14:30:00,30.37,30.44,30.37,30.39,162600.0,21.8509,21.9012,21.8509,21.8653,162600.0
2010-12-14 14:40:00,30.39,30.41,30.35,30.36,112900.0,21.8653,21.8796,21.8365,21.8437,112900.0
2010-12-14 14:50:00,30.35,30.38,30.28,30.29,125600.0,21.8365,21.8581,21.7861,21.7933,125600.0
2010-12-14 15:00:00,30.29,30.29,30.2,30.21,140000.0,21.7933,21.7933,21.7286,21.7357,140000.0
2010-12-14 15:10:00,30.21,30.23,30.16,30.22,211900.0,21.7357,21.7501,21.6998,21.7429,211900.0
2010-12-14 15:20:00,30.22,30.24,30.16,30.21,179800.0,21.7429,21.7573,21.6998,21.7357,179800.0
2010-12-14 15:30:00,30.22,30.22,30.1,30.12,257300.0,21.7429,21.7429,21.6566,21.671,257300.0
2010-12-14 15:40:00,30.13,30.14,30.06,30.07,432500.0,21.6782,21.6854,21.6278,21.635,432500.0
2010-12-14 15:50:00,30.07,30.08,30.03,30.04,791500.0,21.635,21.6422,21.6062,21.6134,791500.0
2010-12-15 09:30:00,30.1,30.19,30.04,30.08,97900.0,21.6566,21.7214,21.6134,21.6422,97900.0
2010-12-15 09:40:00,30.08,30.21,30.08,30.2,85300.0,21.6422,21.7357,21.6422,21.7286,85300.0
2010-12-15 09:50:00,30.2,30.21,30.14,30.19,183100.0,21.7286,21.7357,21.6854,21.7214,183100.0
2010-12-15 10:00:00,30.19,30.19,30.1,30.16,54700.0,21.7214,21.7214,21.6566,21.6998,54700.0
2010-12-15 10:10:00,30.17,30.18,30.14,30.15,132900.0,21.707,21.7142,21.6854,21.6926,132900.0
2010-12-15 10:20:00,30.16,30.17,30.14,30.16,66600.0,21.6998,21.707,21.6854,21.6998,66600.0
2010-12-15 10:30:00,30.15,30.16,30.15,30.16,45800.0,21.6926,21.6998,21.6926,21.6998,45800.0
2010-12-15 10:40:00,30.16,30.18,30.15,30.18,57600.0,21.6998,21.7142,21.6926,21.7142,57600.0
2010-12-15 10:50:00,30.19,30.2,30.11,30.12,80500.0,21.7214,21.7286,21.6638,21.671,80500.0
2010-12-15 11:00:00,30.12,30.15,30.11,30.15,52700.0,21.671,21.6926,21.6638,21.6926,52700.0
2010-12-15 11:10:00,30.15,30.17,30.11,30.16,81200.0,21.6926,21.707,21.6638,21.6998,81200.0
2010-12-15 11:20:00,30.16,30.21,30.15,30.21,32000.0,21.6998,21.7357,21.6926,21.7357,32000.0
2010-12-15 11:30:00,30.21,30.27,30.19,30.21,66400.0,21.7357,21.7789,21.7214,21.7357,66400.0
2010-12-15 11:40:00,30.2,30.23,30.19,30.23,25700.0,21.7286,21.7501,21.7214,21.7501,25700.0
2010-12-15 11:50:00,30.23,30.25,30.22,30.24,72200.0,21.7501,21.7645,21.7429,21.7573,72200.0
2010-12-15 12:00:00,30.24,30.25,30.21,30.23,45000.0,21.7573,21.7645,21.7357,21.7501,45000.0
2010-12-15 12:10:00,30.23,30.26,30.22,30.25,48800.0,21.7501,21.7717,21.7429,21.7645,48800.0
2010-12-15 12:20:00,30.25,30.26,30.25,30.25,26600.0,21.7645,21.7717,21.7645,21.7645,26600.0
2010-12-15 12:30:00,30.25,30.26,30.17,30.17,72800.0,21.7645,21.7717,21.707,21.707,72800.0
2010-12-15 12:40:00,30.17,30.18,30.1,30.11,93100.0,21.707,21.7142,21.6566,21.6638,93100.0
2010-12-15 12:50:00,30.11,30.13,30.06,30.09,117900.0,21.6638,21.6782,21.6278,21.6494,117900.0
2010-12-15 13:00:00,30.1,30.13,30.07,30.12,61600.0,21.6566,21.6782,21.635,21.671,61600.0
2010-12-15 13:10:00,30.13,30.15,30.11,30.13,79600.0,21.6782,21.6926,21.6638,21.6782,79600.0
2010-12-15 13:20:00,30.13,30.14,30.09,30.13,118600.0,21.6782,21.6854,21.6494,21.6782,118600.0
2010-12-15 13:30:00,30.12,30.16,30.09,30.13,59300.0,21.671,21.6998,21.6494,21.6782,59300.0
2010-12-15 13:40:00,30.14,30.15,30.1,30.13,57500.0,21.6854,21.6926,21.6566,21.6782,57500.0
2010-12-15 13:50:00,30.14,30.16,30.13,30.16,31700.0,21.6854,21.6998,21.6782,21.6998,31700.0
2010-12-15 14:00:00,30.16,30.16,30.1,30.1,35900.0,21.6998,21.6998,21.6566,21.6566,35900.0
2010-12-15 14:10:00,30.1,30.12,30.07,30.11,32900.0,21.6566,21.671,21.635,21.6638,32900.0
2010-12-15 14:20:00,30.11,30.13,30.07,30.08,38400.0,21.6638,21.6782,21.635,21.6422,38400.0
2010-12-15 14:30:00,30.08,30.08,29.98,29.98,144900.0,21.6422,21.6422,21.5703,21.5703,144900.0
2010-12-15 14:40:00,29.98,30.0,29.98,30.0,26100.0,21.5703,21.5847,21.5703,21.5847,26100.0
2010-12-15 14:50:00,30.0,30.0,29.99,30.0,84100.0,21.5847,21.5847,21.5775,21.5847,84100.0
2010-12-15 15:00:00,30.0,30.0,29.99,30.0,86600.0,21.5847,21.5847,21.5775,21.5847,86600.0
2010-12-15 15:10:00,30.0,30.02,29.97,30.0,244500.0,21.5847,21.599,21.5631,21.5847,244500.0
2010-12-15 15:20:00,29.99,30.01,29.98,30.01,150400.0,21.5775,21.5918,21.5703,21.5918,150400.0
2010-12-15 15:30:00,30.01,30.01,30.0,30.0,185000.0,21.5918,21.5918,21.5847,21.5847,185000.0
2010-12-15 15:40:00,30.0,30.01,29.88,29.95,288900.0,21.5847,21.5918,21.4983,21.5487,288900.0
2010-12-15 15:50:00,29.95,30.0,29.91,29.97,556400.0,21.5487,21.5847,21.5199,21.5631,556400.0
2010-12-16 09:30:00,30.01,30.1,29.97,30.01,44000.0,21.5918,21.6566,21.5631,21.5918,44000.0
2010-12-16 09:40:00,30.01,30.08,29.97,30.05,58300.0,21.5918,21.6422,21.5631,21.6206,58300.0
2010-12-16 09:50:00,30.05,30.08,29.96,29.97,81800.0,21.6206,21.6422,21.5559,21.5631,81800.0
2010-12-16 10:00:00,29.98,30.06,29.94,29.94,219500.0,21.5703,21.6278,21.5415,21.5415,219500.0
2010-12-16 10:10:00,29.94,30.0,29.89,29.99,338800.0,21.5415,21.5847,21.5055,21.5775,338800.0
2010-12-16 10:20:00,29.99,30.03,29.94,29.96,191400.0,21.5775,21.6062,21.5415,21.5559,191400.0
2010-12-16 10:30:00,29.96,29.99,29.92,29.99,67500.0,21.5559,21.5775,21.5271,21.5775,67500.0
2010-12-16 10:40:00,30.0,30.0,29.96,29.98,42900.0,21.5847,21.5847,21.5559,21.5703,42900.0
2010-12-16 10:50:00,29.99,29.99,29.93,29.97,120900.0,21.5775,21.5775,21.5343,21.5631,120900.0
2010-12-16 11:00:00,29.97,29.99,29.89,29.93,118800.0,21.5631,21.5775,21.5055,21.5343,118800.0
2010-12-16 11:10:00,29.93,30.02,29.92,29.97,133400.0,21.5343,21.599,21.5271,21.5631,133400.0
2010-12-16 11:20:00,29.97,29.98,29.9,29.95,187400.0,21.5631,21.5703,21.5127,21.5487,187400.0
2010-12-16 11:30:00,29.96,29.98,29.92,29.98,99800.0,21.5559,21.5703,21.5271,21.5703,99800.0
2010-12-16 11:40:00,29.98,29.99,29.94,29.95,45000.0,21.5703,21.5775,21.5415,21.5487,45000.0
2010-12-16 11:50:00,29.95,29.99,29.95,29.99,55900.0,21.5487,21.5775,21.5487,21.5775,55900.0
2010-12-16 12:00:00,29.98,30.0,29.97,29.99,30500.0,21.5703,21.5847,21.5631,21.5775,30500.0
2010-12-16 12:10:00,29.98,30.0,29.95,29.97,22300.0,21.5703,21.5847,21.5487,21.5631,22300.0
2010-12-16 12:20:00,29.97,29.98,29.93,29.94,23100.0,21.5631,21.5703,21.5343,21.5415,23100.0
2010-12-16 12:30:00,29.94,29.98,29.93,29.96,51300.0,21.5415,21.5703,21.5343,21.5559,51300.0
2010-12-16 12:40:00,29.95,29.99,29.94,29.99,30200.0,21.5487,21.5775,21.5415,21.5775,30200.0
2010-12-16 12:50:00,29.98,30.01,29.95,29.96,47800.0,21.5703,21.5918,21.5487,21.5559,47800.0
2010-12-16 13:00:00,29.96,29.97,29.93,29.94,15500.0,21.5559,21.5631,21.5343,21.5415,15500.0
2010-12-16 13:10:00,29.94,29.95,29.93,29.95,29600.0,21.5415,21.5487,21.5343,21.5487,29600.0
2010-12-16 13:20:00,29.95,29.97,29.92,29.94,46600.0,21.5487,21.5631,21.5271,21.5415,46600.0
2010-12-16 13:30:00,29.94,29.98,29.92,29.98,63400.0,21.5415,21.5703,21.5271,21.5703,63400.0
2010-12-16 13:40:00,29.98,30.0,29.97,30.0,71700.0,21.5703,21.5847,21.5631,21.5847,71700.0
2010-12-16 13:50:00,30.0,30.01,29.93,29.94,179800.0,21.5847,21.5918,21.5343,21.5415,179800.0
2010-12-16 14:00:00,29.95,29.99,29.95,29.99,49800.0,21.5487,21.5775,21.5487,21.5775,49800.0
2010-12-16 14:10:00,29.99,29.99,29.96,29.97,19800.0,21.5775,21.5775,21.5559,21.5631,19800.0
2010-12-16 14:20:00,29.97,29.99,29.96,29.97,49100.0,21.5631,21.5775,21.5559,21.5631,49100.0
2010-12-16 14:30:00,29.97,30.0,29.96,29.99,24500.0,21.5631,21.5847,21.5559,21.5775,24500.0
2010-12-16 14:40:00,30.0,30.0,29.95,29.96,63700.0,21.5847,21.5847,21.5487,21.5559,63700.0
2010-12-16 14:50:00,29.95,29.98,29.93,29.97,44900.0,21.5487,21.5703,21.5343,21.5631,44900.0
2010-12-16 15:00:00,29.98,30.0,29.97,29.98,50400.0,21.5703,21.5847,21.5631,21.5703,50400.0
2010-12-16 15:10:00,29.99,29.99,29.95,29.95,34200.0,21.5775,21.5775,21.5487,21.5487,34200.0
2010-12-16 15:20:00,29.95,29.96,29.92,29.93,217300.0,21.5487,21.5559,21.5271,21.5343,217300.0
2010-12-16 15:30:00,29.93,29.95,29.91,29.95,146500.0,21.5343,21.5487,21.5199,21.5487,146500.0
2010-12-16 15:40:00,29.94,29.96,29.94,29.95,55800.0,21.5415,21.5559,21.5415,21.5487,55800.0
2010-12-16 15:50:00,29.95,29.96,29.93,29.93,250300.0,21.5487,21.5559,21.5343,21.5343,250300.0
2010-12-17 09:30:00,30.0,30.15,29.99,30.03,428300.0,21.5847,21.6926,21.5775,21.6062,428300.0
2010-12-17 09:40:00,30.03,30.06,29.98,30.01,63600.0,21.6062,21.6278,21.5703,21.5918,63600.0
2010-12-17 09:50:00,30.02,30.1,30.02,30.02,140000.0,21.599,21.6566,21.599,21.599,140000.0
2010-12-17 10:00:00,30.03,30.1,29.98,30.09,82100.0,21.6062,21.6566,21.5703,21.6494,82100.0
2010-12-17 10:10:00,30.09,30.13,30.08,30.12,51500.0,21.6494,21.6782,21.6422,21.671,51500.0
2010-12-17 10:20:00,30.13,30.19,30.13,30.14,56100.0,21.6782,21.7214,21.6782,21.6854,56100.0
2010-12-17 10:30:00,30.15,30.19,30.12,30.19,127900.0,21.6926,21.7214,21.671,21.7214,127900.0
2010-12-17 10:40:00,30.18,30.23,30.11,30.14,130500.0,21.7142,21.7501,21.6638,21.6854,130500.0
2010-12-17 10:50:00,30.13,30.14,30.12,30.13,39100.0,21.6782,21.6854,21.671,21.6782,39100.0
2010-12-17 11:00:00,30.13,30.15,30.12,30.13,60600.0,21.6782,21.6926,21.671,21.6782,60600.0
2010-12-17 11:10:00,30.14,30.15,30.11,30.14,40000.0,21.6854,21.6926,21.6638,21.6854,40000.0
2010-12-17 11:20:00,30.14,30.19,30.14,30.18,32200.0,21.6854,21.7214,21.6854,21.7142,32200.0
2010-12-17 11:30:00,30.17,30.26,30.17,30.26,82500.0,21.707,21.7717,21.707,21.7717,82500.0
2010-12-17 11:40:00,30.26,30.28,30.21,30.21,69400.0,21.7717,21.7861,21.7357,21.7357,69400.0
2010-12-17 11:50:00,30.21,30.22,30.15,30.17,38200.0,21.7357,21.7429,21.6926,21.707,38200.0
2010-12-17 12:00:00,30.17,30.17,30.13,30.13,33800.0,21.707,21.707,21.6782,21.6782,33800.0
2010-12-17 12:10:00,30.14,30.14,30.12,30.13,34700.0,21.6854,21.6854,21.671,21.6782,34700.0
2010-12-17 12:20:00,30.13,30.14,30.09,30.13,43300.0,21.6782,21.6854,21.6494,21.6782,43300.0
2010-12-17 12:30:00,30.13,30.17,30.12,30.16,39100.0,21.6782,21.707,21.671,21.6998,39100.0
2010-12-17 12:40:00,30.16,30.17,30.16,30.17,14000.0,21.6998,21.707,21.6998,21.707,14000.0
2010-12-17 12:50:00,30.17,30.27,30.17,30.26,66000.0,21.707,21.7789,21.707,21.7717,66000.0
2010-12-17 13:00:00,30.28,30.28,30.24,30.25,53700.0,21.7861,21.7861,21.7573,21.7645,53700.0
2010-12-17 13:10:00,30.25,30.29,30.24,30.27,66300.0,21.7645,21.7933,21.7573,21.7789,66300.0
2010-12-17 13:20:00,30.28,30.3,30.27,30.3,42400.0,21.7861,21.8005,21.7789,21.8005,42400.0
2010-12-17 13:30:00,30.3,30.34,30.28,30.3,65100.0,21.8005,21.8293,21.7861,21.8005,65100.0
2010-12-17 13:40:00,30.31,30.38,30.31,30.35,52300.0,21.8077,21.8581,21.8077,21.8365,52300.0
2010-12-17 13:50:00,30.36,30.36,30.28,30.29,59400.0,21.8437,21.8437,21.7861,21.7933,59400.0
2010-12-17 14:00:00,30.29,30.35,30.29,30.33,68500.0,21.7933,21.8365,21.7933,21.8221,68500.0
2010-12-17 14:10:00,30.33,30.36,30.31,30.35,25100.0,21.8221,21.8437,21.8077,21.8365,25100.0
2010-12-17 14:20:00,30.35,30.38,30.35,30.36,36400.0,21.8365,21.8581,21.8365,21.8437,36400.0
2010-12-17 14:30:00,30.36,30.36,30.35,30.35,27900.0,21.8437,21.8437,21.8365,21.8365,27900.0
2010-12-17 14:40:00,30.35,30.36,30.33,30.35,92700.0,21.8365,21.8437,21.8221,21.8365,92700.0
2010-12-17 14:50:00,30.36,30.36,30.35,30.35,12700.0,21.8437,21.8437,21.8365,21.8365,12700.0
2010-12-17 15:00:00,30.35,30.36,30.35,30.35,46100.0,21.8365,21.8437,21.8365,21.8365,46100.0
2010-12-17 15:10:00,30.35,30.35,30.33,30.33,74600.0,21.8365,21.8365,21.8221,21.8221,74600.0
2010-12-17 15:20:00,30.34,30.35,30.33,30.34,46200.0,21.8293,21.8365,21.8221,21.8293,46200.0
2010-12-17 15:30:00,30.35,30.35,30.29,30.3,62800.0,21.8365,21.8365,21.7933,21.8005,62800.0
2010-12-17 15:40:00,30.29,30.35,30.27,30.34,106800.0,21.7933,21.8365,21.7789,21.8293,106800.0
2010-12-17 15:50:00,30.35,30.42,30.33,30.42,232300.0,21.8365,21.8868,21.8221,21.8868,232300.0
2010-12-20 09:30:00,30.33,30.41,30.33,30.36,74800.0,21.8221,21.8796,21.8221,21.8437,74800.0
2010-12-20 09:40:00,30.35,30.37,30.31,30.35,51300.0,21.8365,21.8509,21.8077,21.8365,51300.0
2010-12-20 09:50:00,30.35,30.41,30.35,30.41,49700.0,21.8365,21.8796,21.8365,21.8796,49700.0
2010-12-20 10:00:00,30.41,30.41,30.34,30.35,88600.0,21.8796,21.8796,21.8293,21.8365,88600.0
2010-12-20 10:10:00,30.34,30.35,30.25,30.25,46500.0,21.8293,21.8365,21.7645,21.7645,46500.0
2010-12-20 10:20:00,30.25,30.3,30.23,30.29,56000.0,21.7645,21.8005,21.7501,21.7933,56000.0
2010-12-20 10:30:00,30.29,30.32,30.29,30.32,26400.0,21.7933,21.8149,21.7933,21.8149,26400.0
2010-12-20 10:40:00,30.32,30.34,30.27,30.29,40800.0,21.8149,21.8293,21.7789,21.7933,40800.0
2010-12-20 10:50:00,30.29,30.31,30.25,30.25,37100.0,21.7933,21.8077,21.7645,21.7645,37100.0
2010-12-20 11:00:00,30.25,30.31,30.23,30.23,38800.0,21.7645,21.8077,21.7501,21.7501,38800.0
2010-12-20 11:10:00,30.23,30.25,30.2,30.22,47900.0,21.7501,21.7645,21.7286,21.7429,47900.0
2010-12-20 11:20:00,30.22,30.23,30.17,30.18,54300.0,21.7429,21.7501,21.707,21.7142,54300.0
2010-12-20 11:30:00,30.18,30.24,30.17,30.2,48700.0,21.7142,21.7573,21.707,21.7286,48700.0
2010-12-20 11:40:00,30.2,30.22,30.19,30.2,19800.0,21.7286,21.7429,21.7214,21.7286,19800.0
2010-12-20 11:50:00,30.2,30.21,30.15,30.16,51800.0,21.7286,21.7357,21.6926,21.6998,51800.0
2010-12-20 12:00:00,30.16,30.18,30.15,30.18,35100.0,21.6998,21.7142,21.6926,21.7142,35100.0
2010-12-20 12:10:00,30.18,30.21,30.18,30.2,31400.0,21.7142,21.7357,21.7142,21.7286,31400.0
2010-12-20 12:20:00,30.21,30.21,30.19,30.2,46600.0,21.7357,21.7357,21.7214,21.7286,46600.0
2010-12-20 12:30:00,30.2,30.21,30.19,30.19,29900.0,21.7286,21.7357,21.7214,21.7214,29900.0
2010-12-20 12:40:00,30.19,30.26,30.18,30.24,46500.0,21.7214,21.7717,21.7142,21.7573,46500.0
2010-12-20 12:50:00,30.24,30.25,30.22,30.25,36000.0,21.7573,21.7645,21.7429,21.7645,36000.0
2010-12-20 13:00:00,30.25,30.29,30.25,30.28,41200.0,21.7645,21.7933,21.7645,21.7861,41200.0
2010-12-20 13:10:00,30.28,30.31,30.27,30.31,46200.0,21.7861,21.8077,21.7789,21.8077,46200.0
2010-12-20 13:20:00,30.31,30.34,30.3,30.31,41000.0,21.8077,21.8293,21.8005,21.8077,41000.0
2010-12-20 13:30:00,30.31,30.34,30.27,30.33,38300.0,21.8077,21.8293,21.7789,21.8221,38300.0
2010-12-20 13:40:00,30.34,30.37,30.33,30.36,40200.0,21.8293,21.8509,21.8221,21.8437,40200.0
2010-12-20 13:50:00,30.36,30.37,30.33,30.37,35500.0,21.8437,21.8509,21.8221,21.8509,35500.0
2010-12-20 14:00:00,30.37,30.42,30.36,30.39,113000.0,21.8509,21.8868,21.8437,21.8653,113000.0
2010-12-20 14:10:00,30.38,30.41,30.37,30.38,77700.0,21.8581,21.8796,21.8509,21.8581,77700.0
2010-12-20 14:20:00,30.38,30.38,30.34,30.34,31300.0,21.8581,21.8581,21.8293,21.8293,31300.0
2010-12-20 14:30:00,30.34,30.37,30.33,30.33,99400.0,21.8293,21.8509,21.8221,21.8221,99400.0
2010-12-20 14:40:00,30.34,30.35,30.33,30.33,42000.0,21.8293,21.8365,21.8221,21.8221,42000.0
2010-12-20 14:50:00,30.34,30.34,30.3,30.31,55900.0,21.8293,21.8293,21.8005,21.8077,55900.0
2010-12-20 15:00:00,30.31,30.35,30.3,30.34,75500.0,21.8077,21.8365,21.8005,21.8293,75500.0
2010-12-20 15:10:00,30.34,30.36,30.34,30.35,82700.0,21.8293,21.8437,21.8293,21.8365,82700.0
2010-12-20 15:20:00,30.35,30.38,30.34,30.35,92300.0,21.8365,21.8581,21.8293,21.8365,92300.0
2010-12-20 15:30:00,30.36,30.4,30.35,30.4,132100.0,21.8437,21.8725,21.8365,21.8725,132100.0
2010-12-20 15:40:00,30.39,30.43,30.32,30.33,203100.0,21.8653,21.894,21.8149,21.8221,203100.0
2010-12-20 15:50:00,30.33,30.44,30.33,30.35,377700.0,21.8221,21.9012,21.8221,21.8365,377700.0
2010-12-21 09:30:00,30.34,30.5,30.26,30.31,74500.0,21.8293,21.9444,21.7717,21.8077,74500.0
2010-12-21 09:40:00,30.3,30.4,30.29,30.35,56400.0,21.8005,21.8725,21.7933,21.8365,56400.0
2010-12-21 09:50:00,30.35,30.39,30.27,30.28,86800.0,21.8365,21.8653,21.7789,21.7861,86800.0
2010-12-21 10:00:00,30.28,30.31,30.23,30.28,71300.0,21.7861,21.8077,21.7501,21.7861,71300.0
2010-12-21 10:10:00,30.28,30.28,30.2,30.2,44900.0,21.7861,21.7861,21.7286,21.7286,44900.0
2010-12-21 10:20:00,30.2,30.21,30.15,30.15,66600.0,21.7286,21.7357,21.6926,21.6926,66600.0
2010-12-21 10:30:00,30.15,30.19,30.09,30.11,91800.0,21.6926,21.7214,21.6494,21.6638,91800.0
2010-12-21 10:40:00,30.12,30.12,30.1,30.11,18800.0,21.671,21.671,21.6566,21.6638,18800.0
2010-12-21 10:50:00,30.1,30.18,30.07,30.18,43500.0,21.6566,21.7142,21.635,21.7142,43500.0
2010-12-21 11:00:00,30.19,30.19,30.13,30.18,31700.0,21.7214,21.7214,21.6782,21.7142,31700.0
2010-12-21 11:10:00,30.18,30.19,30.15,30.18,20700.0,21.7142,21.7214,21.6926,21.7142,20700.0
2010-12-21 11:20:00,30.18,30.19,30.17,30.17,17500.0,21.7142,21.7214,21.707,21.707,17500.0
2010-12-21 11:30:00,30.18,30.26,30.17,30.23,34200.0,21.7142,21.7717,21.707,21.7501,34200.0
2010-12-21 11:40:00,30.24,30.24,30.2,30.23,28000.0,21.7573,21.7573,21.7286,21.7501,28000.0
2010-12-21 11:50:00,30.24,30.26,30.15,30.15,50400.0,21.7573,21.7717,21.6926,21.6926,50400.0
2010-12-21 12:00:00,30.16,30.16,30.12,30.16,48800.0,21.6998,21.6998,21.671,21.6998,48800.0
2010-12-21 12:10:00,30.15,30.16,30.15,30.15,25300.0,21.6926,21.6998,21.6926,21.6926,25300.0
2010-12-21 12:20:00,30.16,30.18,30.15,30.17,41200.0,21.6998,21.7142,21.6926,21.707,41200.0
2010-12-21 12:30:00,30.17,30.18,30.14,30.14,25300.0,21.707,21.7142,21.6854,21.6854,25300.0
2010-12-21 12:40:00,30.14,30.15,30.09,30.09,23200.0,21.6854,21.6926,21.6494,21.6494,23200.0
2010-12-21 12:50:00,30.09,30.11,30.09,30.11,22600.0,21.6494,21.6638,21.6494,21.6638,22600.0
2010-12-21 13:00:00,30.11,30.12,30.11,30.11,16200.0,21.6638,21.671,21.6638,21.6638,16200.0
2010-12-21 13:10:00,30.12,30.12,30.08,30.09,26400.0,21.671,21.671,21.6422,21.6494,26400.0
2010-12-21 13:20:00,30.1,30.1,30.01,30.06,59000.0,21.6566,21.6566,21.5918,21.6278,59000.0
2010-12-21 13:30:00,30.07,30.07,30.03,30.03,39600.0,21.635,21.635,21.6062,21.6062,39600.0
2010-12-21 13:40:00,30.03,30.04,29.98,29.98,43200.0,21.6062,21.6134,21.5703,21.5703,43200.0
2010-12-21 13:50:00,29.99,30.02,29.98,30.0,33400.0,21.5775,21.599,21.5703,21.5847,33400.0
2010-12-21 14:00:00,29.99,30.01,29.98,30.0,48300.0,21.5775,21.5918,21.5703,21.5847,48300.0
2010-12-21 14:10:00,30.0,30.01,29.98,29.99,43900.0,21.5847,21.5918,21.5703,21.5775,43900.0
2010-12-21 14:20:00,29.99,30.01,29.98,30.0,42000.0,21.5775,21.5918,21.5703,21.5847,42000.0
2010-12-21 14:30:00,30.01,30.01,29.97,30.0,61500.0,21.5918,21.5918,21.5631,21.5847,61500.0
2010-12-21 14:40:00,30.0,30.01,29.99,29.99,28600.0,21.5847,21.5918,21.5775,21.5775,28600.0
2010-12-21 14:50:00,29.99,30.0,29.97,29.98,65700.0,21.5775,21.5847,21.5631,21.5703,65700.0
2010-12-21 15:00:00,29.99,30.0,29.98,30.0,49800.0,21.5775,21.5847,21.5703,21.5847,49800.0
2010-12-21 15:10:00,29.99,30.08,29.99,30.07,93800.0,21.5775,21.6422,21.5775,21.635,93800.0
2010-12-21 15:20:00,30.07,30.07,30.0,30.0,56900.0,21.635,21.635,21.5847,21.5847,56900.0
2010-12-21 15:30:00,30.01,30.06,29.99,30.03,101400.0,21.5918,21.6278,21.5775,21.6062,101400.0
2010-12-21 15:40:00,30.04,30.06,29.99,29.99,66700.0,21.6134,21.6278,21.5775,21.5775,66700.0
2010-12-21 15:50:00,29.99,30.0,29.99,30.0,115800.0,21.5775,21.5847,21.5775,21.5847,115800.0
2010-12-22 09:30:00,29.91,30.14,29.91,29.96,142200.0,21.5199,21.6854,21.5199,21.5559,142200.0
2010-12-22 09:40:00,29.97,29.99,29.96,29.98,90200.0,21.5631,21.5775,21.5559,21.5703,90200.0
2010-12-22 09:50:00,29.97,30.14,29.97,30.08,46400.0,21.5631,21.6854,21.5631,21.6422,46400.0
2010-12-22 10:00:00,30.07,30.15,30.07,30.15,30200.0,21.635,21.6926,21.635,21.6926,30200.0
2010-12-22 10:10:00,30.14,30.15,30.01,30.03,50400.0,21.6854,21.6926,21.5918,21.6062,50400.0
2010-12-22 10:20:00,30.02,30.1,30.02,30.02,90100.0,21.599,21.6566,21.599,21.599,90100.0
2010-12-22 10:30:00,30.03,30.07,30.03,30.06,29600.0,21.6062,21.635,21.6062,21.6278,29600.0
2010-12-22 10:40:00,30.06,30.07,30.05,30.05,29700.0,21.6278,21.635,21.6206,21.6206,29700.0
2010-12-22 10:50:00,30.06,30.06,30.02,30.05,20600.0,21.6278,21.6278,21.599,21.6206,20600.0
2010-12-22 11:00:00,30.04,30.07,30.04,30.06,42400.0,21.6134,21.635,21.6134,21.6278,42400.0
2010-12-22 11:10:00,30.07,30.1,30.07,30.1,30600.0,21.635,21.6566,21.635,21.6566,30600.0
2010-12-22 11:20:00,30.09,30.1,30.09,30.09,28000.0,21.6494,21.6566,21.6494,21.6494,28000.0
2010-12-22 11:30:00,30.09,30.1,30.09,30.09,23100.0,21.6494,21.6566,21.6494,21.6494,23100.0
2010-12-22 11:40:00,30.09,30.1,30.09,30.1,50800.0,21.6494,21.6566,21.6494,21.6566,50800.0
2010-12-22 11:50:00,30.09,30.1,30.09,30.1,20700.0,21.6494,21.6566,21.6494,21.6566,20700.0
2010-12-22 12:00:00,30.09,30.1,29.98,29.98,50200.0,21.6494,21.6566,21.5703,21.5703,50200.0
2010-12-22 12:10:00,29.98,30.07,29.98,30.07,29800.0,21.5703,21.635,21.5703,21.635,29800.0
2010-12-22 12:20:00,30.08,30.1,30.08,30.1,47100.0,21.6422,21.6566,21.6422,21.6566,47100.0
2010-12-22 12:30:00,30.1,30.12,30.03,30.06,45700.0,21.6566,21.671,21.6062,21.6278,45700.0
2010-12-22 12:40:00,30.06,30.09,30.06,30.09,20000.0,21.6278,21.6494,21.6278,21.6494,20000.0
2010-12-22 12:50:00,30.09,30.1,30.08,30.08,20800.0,21.6494,21.6566,21.6422,21.6422,20800.0
2010-12-22 13:00:00,30.08,30.08,30.03,30.03,19100.0,21.6422,21.6422,21.6062,21.6062,19100.0
2010-12-22 13:10:00,30.04,30.06,30.01,30.01,26300.0,21.6134,21.6278,21.5918,21.5918,26300.0
2010-12-22 13:20:00,30.01,30.02,30.0,30.02,28800.0,21.5918,21.599,21.5847,21.599,28800.0
2010-12-22 13:30:00,30.02,30.03,29.98,29.99,42800.0,21.599,21.6062,21.5703,21.5775,42800.0
2010-12-22 13:40:00,29.99,30.04,29.99,30.01,57400.0,21.5775,21.6134,21.5775,21.5918,57400.0
2010-12-22 13:50:00,30.02,30.08,30.01,30.07,43000.0,21.599,21.6422,21.5918,21.635,43000.0
2010-12-22 14:00:00,30.07,30.08,30.05,30.06,34300.0,21.635,21.6422,21.6206,21.6278,34300.0
2010-12-22 14:10:00,30.07,30.1,30.07,30.1,16400.0,21.635,21.6566,21.635,21.6566,16400.0
2010-12-22 14:20:00,30.1,30.11,30.1,30.11,17900.0,21.6566,21.6638,21.6566,21.6638,17900.0
2010-12-22 14:30:00,30.11,30.17,30.11,30.16,48800.0,21.6638,21.707,21.6638,21.6998,48800.0
2010-12-22 14:40:00,30.16,30.16,30.1,30.11,108800.0,21.6998,21.6998,21.6566,21.6638,108800.0
2010-12-22 14:50:00,30.11,30.12,30.06,30.06,158100.0,21.6638,21.671,21.6278,21.6278,158100.0
2010-12-22 15:00:00,30.06,30.07,30.03,30.05,47400.0,21.6278,21.635,21.6062,21.6206,47400.0
2010-12-22 15:10:00,30.05,30.06,30.0,30.01,152800.0,21.6206,21.6278,21.5847,21.5918,152800.0
2010-12-22 15:20:00,30.02,30.05,30.01,30.05,134200.0,21.599,21.6206,21.5918,21.6206,134200.0
2010-12-22 15:30:00,30.04,30.05,30.04,30.05,64200.0,21.6134,21.6206,21.6134,21.6206,64200.0
2010-12-22 15:40:00,30.05,30.05,29.99,30.02,126000.0,21.6206,21.6206,21.5775,21.599,126000.0
2010-12-22 15:50:00,30.02,30.04,29.97,30.01,322200.0,21.599,21.6134,21.5631,21.5918,322200.0
2010-12-23 09:30:00,29.99,30.04,29.97,30.02,55000.0,21.5775,21.6134,21.5631,21.599,55000.0
2010-12-23 09:40:00,30.02,30.03,29.97,29.99,38800.0,21.599,21.6062,21.5631,21.5775,38800.0
2010-12-23 09:50:00,29.99,30.01,29.94,29.95,80300.0,21.5775,21.5918,21.5415,21.5487,80300.0
2010-12-23 10:00:00,29.95,30.0,29.95,29.98,61100.0,21.5487,21.5847,21.5487,21.5703,61100.0
2010-12-23 10:10:00,29.98,29.98,29.91,29.92,264700.0,21.5703,21.5703,21.5199,21.5271,264700.0
2010-12-23 10:20:00,29.93,29.93,29.81,29.81,64400.0,21.5343,21.5343,21.448,21.448,64400.0
2010-12-23 10:30:00,29.82,29.93,29.81,29.92,61700.0,21.4551,21.5343,21.448,21.5271,61700.0
2010-12-23 10:40:00,29.93,29.95,29.9,29.94,216800.0,21.5343,21.5487,21.5127,21.5415,216800.0
2010-12-23 10:50:00,29.94,29.99,29.93,29.98,26800.0,21.5415,21.5775,21.5343,21.5703,26800.0
2010-12-23 11:00:00,29.98,30.02,29.98,30.02,79900.0,21.5703,21.599,21.5703,21.599,79900.0
2010-12-23 11:10:00,30.02,30.06,30.01,30.06,51300.0,21.599,21.6278,21.5918,21.6278,51300.0
2010-12-23 11:20:00,30.05,30.08,29.99,30.0,47600.0,21.6206,21.6422,21.5775,21.5847,47600.0
2010-12-23 11:30:00,30.0,30.01,29.99,30.0,23400.0,21.5847,21.5918,21.5775,21.5847,23400.0
2010-12-23 11:40:00,30.0,30.01,29.99,29.99,95000.0,21.5847,21.5918,21.5775,21.5775,95000.0
2010-12-23 11:50:00,29.99,30.0,29.99,30.0,27400.0,21.5775,21.5847,21.5775,21.5847,27400.0
2010-12-23 12:00:00,29.99,30.05,29.99,30.01,55000.0,21.5775,21.6206,21.5775,21.5918,55000.0
2010-12-23 12:10:00,30.01,30.02,29.99,30.0,16300.0,21.5918,21.599,21.5775,21.5847,16300.0
2010-12-23 12:20:00,30.0,30.01,29.99,29.99,34200.0,21.5847,21.5918,21.5775,21.5775,34200.0
2010-12-23 12:30:00,30.0,30.0,29.99,30.0,36700.0,21.5847,21.5847,21.5775,21.5847,36700.0
2010-12-23 12:40:00,30.0,30.03,29.99,30.02,55900.0,21.5847,21.6062,21.5775,21.599,55900.0
2010-12-23 12:50:00,30.02,30.06,30.02,30.05,77000.0,21.599,21.6278,21.599,21.6206,77000.0
2010-12-23 13:00:00,30.05,30.08,30.04,30.07,39300.0,21.6206,21.6422,21.6134,21.635,39300.0
2010-12-23 13:10:00,30.07,30.1,30.07,30.09,47100.0,21.635,21.6566,21.635,21.6494,47100.0
2010-12-23 13:20:00,30.09,30.13,30.07,30.08,98500.0,21.6494,21.6782,21.635,21.6422,98500.0
2010-12-23 13:30:00,30.09,30.09,30.04,30.05,82100.0,21.6494,21.6494,21.6134,21.6206,82100.0
2010-12-23 13:40:00,30.05,30.09,30.04,30.09,31700.0,21.6206,21.6494,21.6134,21.6494,31700.0
2010-12-23 13:50:00,30.09,30.09,30.07,30.08,35600.0,21.6494,21.6494,21.635,21.6422,35600.0
2010-12-23 14:00:00,30.09,30.09,30.06,30.06,39800.0,21.6494,21.6494,21.6278,21.6278,39800.0
2010-12-23 14:10:00,30.06,30.08,30.06,30.07,26400.0,21.6278,21.6422,21.6278,21.635,26400.0
2010-12-23 14:20:00,30.07,30.07,30.03,30.05,29500.0,21.635,21.635,21.6062,21.6206,29500.0
2010-12-23 14:30:00,30.06,30.09,30.05,30.08,30500.0,21.6278,21.6494,21.6206,21.6422,30500.0
2010-12-23 14:40:00,30.09,30.12,30.07,30.1,48600.0,21.6494,21.671,21.635,21.6566,48600.0
2010-12-23 14:50:00,30.1,30.1,30.09,30.09,29900.0,21.6566,21.6566,21.6494,21.6494,29900.0
2010-12-23 15:00:00,30.1,30.13,30.09,30.13,64900.0,21.6566,21.6782,21.6494,21.6782,64900.0
2010-12-23 15:10:00,30.13,30.13,30.12,30.13,10100.0,21.6782,21.6782,21.671,21.6782,10100.0
2010-12-23 15:20:00,30.12,30.13,30.12,30.12,22500.0,21.671,21.6782,21.671,21.671,22500.0
2010-12-23 15:30:00,30.12,30.17,30.12,30.14,77600.0,21.671,21.707,21.671,21.6854,77600.0
2010-12-23 15:40:00,30.15,30.15,30.09,30.11,119200.0,21.6926,21.6926,21.6494,21.6638,119200.0
2010-12-23 15:50:00,30.1,30.14,30.1,30.13,117400.0,21.6566,21.6854,21.6566,21.6782,117400.0
2010-12-27 09:30:00,29.98,30.0,29.88,29.94,32000.0,21.5703,21.5847,21.4983,21.5415,32000.0
2010-12-27 09:40:00,29.94,29.95,29.85,29.95,32500.0,21.5415,21.5487,21.4767,21.5487,32500.0
2010-12-27 09:50:00,29.95,30.0,29.95,29.96,20000.0,21.5487,21.5847,21.5487,21.5559,20000.0
2010-12-27 10:00:00,29.96,30.01,29.95,29.95,24100.0,21.5559,21.5918,21.5487,21.5487,24100.0
2010-12-27 10:10:00,29.95,30.01,29.95,29.97,47200.0,21.5487,21.5918,21.5487,21.5631,47200.0
2010-12-27 10:20:00,29.97,30.02,29.96,30.02,24500.0,21.5631,21.599,21.5559,21.599,24500.0
2010-12-27 10:30:00,30.02,30.02,29.97,29.97,22500.0,21.599,21.599,21.5631,21.5631,22500.0
2010-12-27 10:40:00,29.97,29.97,29.91,29.91,49700.0,21.5631,21.5631,21.5199,21.5199,49700.0
2010-12-27 10:50:00,29.91,29.94,29.91,29.94,16300.0,21.5199,21.5415,21.5199,21.5415,16300.0
2010-12-27 11:00:00,29.93,30.0,29.93,29.99,22500.0,21.5343,21.5847,21.5343,21.5775,22500.0
2010-12-27 11:10:00,29.99,30.03,29.98,30.0,35400.0,21.5775,21.6062,21.5703,21.5847,35400.0
2010-12-27 11:20:00,29.99,30.0,29.98,29.98,11300.0,21.5775,21.5847,21.5703,21.5703,11300.0
2010-12-27 11:30:00,29.99,30.0,29.98,29.99,24000.0,21.5775,21.5847,21.5703,21.5775,24000.0
2010-12-27 11:40:00,29.99,30.08,29.99,30.08,29500.0,21.5775,21.6422,21.5775,21.6422,29500.0
2010-12-27 11:50:00,30.08,30.09,30.01,30.01,44100.0,21.6422,21.6494,21.5918,21.5918,44100.0
2010-12-27 12:00:00,30.01,30.01,29.99,30.0,32800.0,21.5918,21.5918,21.5775,21.5847,32800.0
2010-12-27 12:10:00,30.0,30.05,29.99,30.04,20600.0,21.5847,21.6206,21.5775,21.6134,20600.0
2010-12-27 12:20:00,30.03,30.06,30.03,30.06,15900.0,21.6062,21.6278,21.6062,21.6278,15900.0
2010-12-27 12:30:00,30.06,30.1,30.06,30.07,31300.0,21.6278,21.6566,21.6278,21.635,31300.0
2010-12-27 12:40:00,30.07,30.1,30.07,30.08,10600.0,21.635,21.6566,21.635,21.6422,10600.0
2010-12-27 12:50:00,30.09,30.11,30.08,30.11,13700.0,21.6494,21.6638,21.6422,21.6638,13700.0
2010-12-27 13:00:00,30.1,30.11,30.03,30.03,56200.0,21.6566,21.6638,21.6062,21.6062,56200.0
2010-12-27 13:10:00,30.03,30.04,30.01,30.02,25900.0,21.6062,21.6134,21.5918,21.599,25900.0
2010-12-27 13:20:00,30.03,30.04,30.0,30.02,27200.0,21.6062,21.6134,21.5847,21.599,27200.0
2010-12-27 13:30:00,30.02,30.03,30.02,30.03,15900.0,21.599,21.6062,21.599,21.6062,15900.0
2010-12-27 13:40:00,30.03,30.05,30.02,30.04,24700.0,21.6062,21.6206,21.599,21.6134,24700.0
2010-12-27 13:50:00,30.04,30.04,30.02,30.03,10600.0,21.6134,21.6134,21.599,21.6062,10600.0
2010-12-27 14:00:00,30.03,30.04,30.01,30.01,14700.0,21.6062,21.6134,21.5918,21.5918,14700.0
2010-12-27 14:10:00,30.01,30.01,29.98,29.98,18100.0,21.5918,21.5918,21.5703,21.5703,18100.0
2010-12-27 14:20:00,29.97,30.0,29.97,30.0,22100.0,21.5631,21.5847,21.5631,21.5847,22100.0
2010-12-27 14:30:00,30.0,30.02,29.99,30.02,59300.0,21.5847,21.599,21.5775,21.599,59300.0
2010-12-27 14:40:00,30.02,30.03,30.01,30.02,13200.0,21.599,21.6062,21.5918,21.599,13200.0
2010-12-27 14:50:00,30.03,30.03,30.02,30.03,10600.0,21.6062,21.6062,21.599,21.6062,10600.0
2010-12-27 15:00:00,30.04,30.05,30.03,30.05,27500.0,21.6134,21.6206,21.6062,21.6206,27500.0
2010-12-27 15:10:00,30.05,30.07,30.04,30.07,21300.0,21.6206,21.635,21.6134,21.635,21300.0
2010-12-27 15:20:00,30.07,30.09,30.05,30.05,48900.0,21.635,21.6494,21.6206,21.6206,48900.0
2010-12-27 15:30:00,30.04,30.07,30.03,30.07,39300.0,21.6134,21.635,21.6062,21.635,39300.0
2010-12-27 15:40:00,30.07,30.08,30.04,30.05,62800.0,21.635,21.6422,21.6134,21.6206,62800.0
2010-12-27 15:50:00,30.04,30.09,30.04,30.09,94600.0,21.6134,21.6494,21.6134,21.6494,94600.0
2010-12-28 09:30:00,30.12,30.12,29.96,29.98,30800.0,21.671,21.671,21.5559,21.5703,30800.0
2010-12-28 09:40:00,29.98,30.02,29.95,29.95,40100.0,21.5703,21.599,21.5487,21.5487,40100.0
2010-12-28 09:50:00,29.95,30.01,29.92,30.0,82300.0,21.5487,21.5918,21.5271,21.5847,82300.0
2010-12-28 10:00:00,30.0,30.0,29.91,29.91,34300.0,21.5847,21.5847,21.5199,21.5199,34300.0
2010-12-28 10:10:00,29.9,29.9,29.87,29.88,26600.0,21.5127,21.5127,21.4911,21.4983,26600.0
2010-12-28 10:20:00,29.89,29.93,29.87,29.93,22000.0,21.5055,21.5343,21.4911,21.5343,22000.0
2010-12-28 10:30:00,29.93,30.0,29.93,30.0,14000.0,21.5343,21.5847,21.5343,21.5847,14000.0
2010-12-28 10:40:00,30.0,30.01,29.95,29.95,35200.0,21.5847,21.5918,21.5487,21.5487,35200.0
2010-12-28 10:50:00,29.94,29.96,29.93,29.93,11100.0,21.5415,21.5559,21.5343,21.5343,11100.0
2010-12-28 11:00:00,29.93,29.94,29.91,29.93,13200.0,21.5343,21.5415,21.5199,21.5343,13200.0
2010-12-28 11:10:00,29.94,30.0,29.94,30.0,32400.0,21.5415,21.5847,21.5415,21.5847,32400.0
2010-12-28 11:20:00,30.0,30.0,29.99,29.99,14800.0,21.5847,21.5847,21.5775,21.5775,14800.0
2010-12-28 11:30:00,30.0,30.01,29.99,30.0,9800.0,21.5847,21.5918,21.5775,21.5847,9800.0
2010-12-28 11:40:00,30.0,30.01,30.0,30.01,9800.0,21.5847,21.5918,21.5847,21.5918,9800.0
2010-12-28 11:50:00,30.0,30.01,29.99,30.0,16400.0,21.5847,21.5918,21.5775,21.5847,16400.0
2010-12-28 12:00:00,30.0,30.0,29.93,29.97,41200.0,21.5847,21.5847,21.5343,21.5631,41200.0
2010-12-28 12:10:00,29.96,30.0,29.96,29.96,29500.0,21.5559,21.5847,21.5559,21.5559,29500.0
2010-12-28 12:20:00,29.96,29.98,29.93,29.96,26600.0,21.5559,21.5703,21.5343,21.5559,26600.0
2010-12-28 12:30:00,29.95,30.0,29.95,30.0,80300.0,21.5487,21.5847,21.5487,21.5847,80300.0
2010-12-28 12:40:00,30.0,30.01,29.93,29.94,57800.0,21.5847,21.5918,21.5343,21.5415,57800.0
2010-12-28 12:50:00,29.94,29.98,29.94,29.96,17900.0,21.5415,21.5703,21.5415,21.5559,17900.0
2010-12-28 13:00:00,29.97,29.98,29.95,29.97,30200.0,21.5631,21.5703,21.5487,21.5631,30200.0
2010-12-28 13:10:00,29.97,30.0,29.96,30.0,16900.0,21.5631,21.5847,21.5559,21.5847,16900.0
2010-12-28 13:20:00,30.0,30.01,29.99,30.0,13400.0,21.5847,21.5918,21.5775,21.5847,13400.0
2010-12-28 13:30:00,30.01,30.01,30.0,30.0,18400.0,21.5918,21.5918,21.5847,21.5847,18400.0
2010-12-28 13:40:00,30.01,30.01,30.0,30.0,12000.0,21.5918,21.5918,21.5847,21.5847,12000.0
2010-12-28 13:50:00,30.01,30.01,30.0,30.0,17900.0,21.5918,21.5918,21.5847,21.5847,17900.0
2010-12-28 14:00:00,30.0,30.06,30.0,30.06,23900.0,21.5847,21.6278,21.5847,21.6278,23900.0
2010-12-28 14:10:00,30.06,30.06,30.05,30.06,6800.0,21.6278,21.6278,21.6206,21.6278,6800.0
2010-12-28 14:20:00,30.05,30.1,30.05,30.1,39200.0,21.6206,21.6566,21.6206,21.6566,39200.0
2010-12-28 14:30:00,30.1,30.12,30.09,30.11,88900.0,21.6566,21.671,21.6494,21.6638,88900.0
2010-12-28 14:40:00,30.12,30.19,30.11,30.19,79200.0,21.671,21.7214,21.6638,21.7214,79200.0
2010-12-28 14:50:00,30.19,30.19,30.18,30.19,9300.0,21.7214,21.7214,21.7142,21.7214,9300.0
2010-12-28 15:00:00,30.19,30.19,30.16,30.19,41000.0,21.7214,21.7214,21.6998,21.7214,41000.0
2010-12-28 15:10:00,30.19,30.19,30.15,30.16,16200.0,21.7214,21.7214,21.6926,21.6998,16200.0
2010-12-28 15:20:00,30.16,30.19,30.15,30.19,32500.0,21.6998,21.7214,21.6926,21.7214,32500.0
2010-12-28 15:30:00,30.19,30.19,30.15,30.16,35200.0,21.7214,21.7214,21.6926,21.6998,35200.0
2010-12-28 15:40:00,30.16,30.16,30.12,30.16,128400.0,21.6998,21.6998,21.671,21.6998,128400.0
2010-12-28 15:50:00,30.15,30.18,30.13,30.16,176600.0,21.6926,21.7142,21.6782,21.6998,176600.0
2010-12-29 09:30:00,30.24,30.3,30.19,30.23,27400.0,21.7573,21.8005,21.7214,21.7501,27400.0
2010-12-29 09:40:00,30.25,30.3,30.22,30.29,26500.0,21.7645,21.8005,21.7429,21.7933,26500.0
2010-12-29 09:50:00,30.29,30.35,30.29,30.29,42600.0,21.7933,21.8365,21.7933,21.7933,42600.0
2010-12-29 10:00:00,30.3,30.3,30.26,30.26,42800.0,21.8005,21.8005,21.7717,21.7717,42800.0
2010-12-29 10:10:00,30.26,30.3,30.26,30.29,25300.0,21.7717,21.8005,21.7717,21.7933,25300.0
2010-12-29 10:20:00,30.3,30.31,30.29,30.29,18700.0,21.8005,21.8077,21.7933,21.7933,18700.0
2010-12-29 10:30:00,30.29,30.32,30.28,30.29,34100.0,21.7933,21.8149,21.7861,21.7933,34100.0
2010-12-29 10:40:00,30.29,30.33,30.29,30.32,27200.0,21.7933,21.8221,21.7933,21.8149,27200.0
2010-12-29 10:50:00,30.32,30.34,30.3,30.3,22600.0,21.8149,21.8293,21.8005,21.8005,22600.0
2010-12-29 11:00:00,30.3,30.31,30.3,30.31,16500.0,21.8005,21.8077,21.8005,21.8077,16500.0
2010-12-29 11:10:00,30.3,30.31,30.27,30.27,25200.0,21.8005,21.8077,21.7789,21.7789,25200.0
2010-12-29 11:20:00,30.27,30.28,30.26,30.27,13800.0,21.7789,21.7861,21.7717,21.7789,13800.0
2010-12-29 11:30:00,30.27,30.32,30.27,30.32,10700.0,21.7789,21.8149,21.7789,21.8149,10700.0
2010-12-29 11:40:00,30.31,30.33,30.31,30.32,12600.0,21.8077,21.8221,21.8077,21.8149,12600.0
2010-12-29 11:50:00,30.33,30.38,30.32,30.38,24100.0,21.8221,21.8581,21.8149,21.8581,24100.0
2010-12-29 12:00:00,30.38,30.39,30.37,30.38,13000.0,21.8581,21.8653,21.8509,21.8581,13000.0
2010-12-29 12:10:00,30.39,30.41,30.36,30.37,19600.0,21.8653,21.8796,21.8437,21.8509,19600.0
2010-12-29 12:20:00,30.36,30.38,30.36,30.38,5500.0,21.8437,21.8581,21.8437,21.8581,5500.0
2010-12-29 12:30:00,30.37,30.38,30.34,30.34,7300.0,21.8509,21.8581,21.8293,21.8293,7300.0
2010-12-29 12:40:00,30.34,30.35,30.33,30.34,13800.0,21.8293,21.8365,21.8221,21.8293,13800.0
2010-12-29 12:50:00,30.34,30.35,30.33,30.33,4800.0,21.8293,21.8365,21.8221,21.8221,4800.0
2010-12-29 13:00:00,30.34,30.34,30.3,30.3,10400.0,21.8293,21.8293,21.8005,21.8005,10400.0
2010-12-29 13:10:00,30.31,30.31,30.29,30.29,9000.0,21.8077,21.8077,21.7933,21.7933,9000.0
2010-12-29 13:20:00,30.29,30.3,30.28,30.28,4700.0,21.7933,21.8005,21.7861,21.7861,4700.0
2010-12-29 13:30:00,30.28,30.29,30.28,30.29,6300.0,21.7861,21.7933,21.7861,21.7933,6300.0
2010-12-29 13:40:00,30.28,30.29,30.25,30.27,18600.0,21.7861,21.7933,21.7645,21.7789,18600.0
2010-12-29 13:50:00,30.26,30.27,30.26,30.27,6100.0,21.7717,21.7789,21.7717,21.7789,6100.0
2010-12-29 14:00:00,30.27,30.27,30.26,30.26,1600.0,21.7789,21.7789,21.7717,21.7717,1600.0
2010-12-29 14:10:00,30.27,30.27,30.23,30.23,19500.0,21.7789,21.7789,21.7501,21.7501,19500.0
2010-12-29 14:20:00,30.23,30.24,30.23,30.23,9900.0,21.7501,21.7573,21.7501,21.7501,9900.0
2010-12-29 14:30:00,30.23,30.24,30.23,30.23,8300.0,21.7501,21.7573,21.7501,21.7501,8300.0
2010-12-29 14:40:00,30.24,30.24,30.2,30.22,28300.0,21.7573,21.7573,21.7286,21.7429,28300.0
2010-12-29 14:50:00,30.23,30.25,30.21,30.23,16800.0,21.7501,21.7645,21.7357,21.7501,16800.0
2010-12-29 15:00:00,30.22,30.3,30.22,30.25,84300.0,21.7429,21.8005,21.7429,21.7645,84300.0
2010-12-29 15:10:00,30.25,30.26,30.24,30.25,17800.0,21.7645,21.7717,21.7573,21.7645,17800.0
2010-12-29 15:20:00,30.26,30.26,30.24,30.25,37500.0,21.7717,21.7717,21.7573,21.7645,37500.0
2010-12-29 15:30:00,30.25,30.26,30.24,30.25,21200.0,21.7645,21.7717,21.7573,21.7645,21200.0
2010-12-29 15:40:00,30.25,30.25,30.16,30.17,85400.0,21.7645,21.7645,21.6998,21.707,85400.0
2010-12-29 15:50:00,30.17,30.19,30.11,30.12,169100.0,21.707,21.7214,21.6638,21.671,169100.0
2010-12-30 09:30:00,29.8,29.92,29.78,29.84,52500.0,21.584,21.6709,21.5695,21.613,52500.0
2010-12-30 09:40:00,29.84,29.94,29.8,29.89,29400.0,21.613,21.6854,21.584,21.6492,29400.0
2010-12-30 09:50:00,29.89,29.9,29.87,29.88,20700.0,21.6492,21.6564,21.6347,21.6419,20700.0
2010-12-30 10:00:00,29.88,30.02,29.83,29.85,62800.0,21.6419,21.7433,21.6057,21.6202,62800.0
2010-12-30 10:10:00,29.84,29.9,29.82,29.9,30400.0,21.613,21.6564,21.5985,21.6564,30400.0
2010-12-30 10:20:00,29.89,30.0,29.89,29.91,117700.0,21.6492,21.7288,21.6492,21.6637,117700.0
2010-12-30 10:30:00,29.91,29.98,29.91,29.95,25100.0,21.6637,21.7144,21.6637,21.6926,25100.0
2010-12-30 10:40:00,29.95,30.06,29.95,30.05,71800.0,21.6926,21.7723,21.6926,21.7651,71800.0
2010-12-30 10:50:00,30.04,30.06,30.0,30.05,101500.0,21.7578,21.7723,21.7288,21.7651,101500.0
2010-12-30 11:00:00,30.04,30.05,30.0,30.01,14700.0,21.7578,21.7651,21.7288,21.7361,14700.0
2010-12-30 11:10:00,30.01,30.02,29.99,29.99,18900.0,21.7361,21.7433,21.7216,21.7216,18900.0
2010-12-30 11:20:00,30.0,30.01,29.98,29.99,19800.0,21.7288,21.7361,21.7144,21.7216,19800.0
2010-12-30 11:30:00,29.99,30.04,29.96,29.96,41500.0,21.7216,21.7578,21.6999,21.6999,41500.0
2010-12-30 11:40:00,29.97,30.01,29.96,29.98,20600.0,21.7071,21.7361,21.6999,21.7144,20600.0
2010-12-30 11:50:00,29.98,29.99,29.94,29.95,19300.0,21.7144,21.7216,21.6854,21.6926,19300.0
2010-12-30 12:00:00,29.95,29.97,29.95,29.96,3600.0,21.6926,21.7071,21.6926,21.6999,3600.0
2010-12-30 12:10:00,29.97,29.99,29.96,29.99,15300.0,21.7071,21.7216,21.6999,21.7216,15300.0
2010-12-30 12:20:00,29.98,30.0,29.98,30.0,5800.0,21.7144,21.7288,21.7144,21.7288,5800.0
2010-12-30 12:30:00,29.99,30.0,29.96,29.96,16500.0,21.7216,21.7288,21.6999,21.6999,16500.0
2010-12-30 12:40:00,29.96,29.97,29.96,29.96,6300.0,21.6999,21.7071,21.6999,21.6999,6300.0
2010-12-30 12:50:00,29.97,29.97,29.95,29.95,10900.0,21.7071,21.7071,21.6926,21.6926,10900.0
2010-12-30 13:00:00,29.96,29.96,29.94,29.94,11100.0,21.6999,21.6999,21.6854,21.6854,11100.0
2010-12-30 13:10:00,29.94,29.94,29.92,29.93,20800.0,21.6854,21.6854,21.6709,21.6781,20800.0
2010-12-30 13:20:00,29.92,29.93,29.92,29.92,5000.0,21.6709,21.6781,21.6709,21.6709,5000.0
2010-12-30 13:30:00,29.93,29.93,29.89,29.91,16600.0,21.6781,21.6781,21.6492,21.6637,16600.0
2010-12-30 13:40:00,29.9,29.93,29.9,29.93,13300.0,21.6564,21.6781,21.6564,21.6781,13300.0
2010-12-30 13:50:00,29.93,29.93,29.92,29.92,10100.0,21.6781,21.6781,21.6709,21.6709,10100.0
2010-12-30 14:00:00,29.93,29.93,29.9,29.9,12500.0,21.6781,21.6781,21.6564,21.6564,12500.0
2010-12-30 14:10:00,29.9,29.91,29.9,29.9,8700.0,21.6564,21.6637,21.6564,21.6564,8700.0
2010-12-30 14:20:00,29.91,29.91,29.88,29.91,28900.0,21.6637,21.6637,21.6419,21.6637,28900.0
2010-12-30 14:30:00,29.91,29.91,29.9,29.9,12100.0,21.6637,21.6637,21.6564,21.6564,12100.0
2010-12-30 14:40:00,29.9,29.91,29.87,29.91,31300.0,21.6564,21.6637,21.6347,21.6637,31300.0
2010-12-30 14:50:00,29.9,29.93,29.9,29.93,13900.0,21.6564,21.6781,21.6564,21.6781,13900.0
2010-12-30 15:00:00,29.94,29.94,29.93,29.94,12200.0,21.6854,21.6854,21.6781,21.6854,12200.0
2010-12-30 15:10:00,29.94,29.98,29.93,29.98,25000.0,21.6854,21.7144,21.6781,21.7144,25000.0
2010-12-30 15:20:00,29.98,30.0,29.97,30.0,15200.0,21.7144,21.7288,21.7071,21.7288,15200.0
2010-12-30 15:30:00,30.0,30.03,29.99,30.03,39600.0,21.7288,21.7506,21.7216,21.7506,39600.0
2010-12-30 15:40:00,30.03,30.03,29.96,29.96,35400.0,21.7506,21.7506,21.6999,21.6999,35400.0
2010-12-30 15:50:00,29.96,29.97,29.92,29.96,103700.0,21.6999,21.7071,21.6709,21.6999,103700.0
2010-12-31 09:30:00,29.88,29.95,29.88,29.93,13500.0,21.6419,21.6926,21.6419,21.6781,13500.0
2010-12-31 09:40:00,29.93,29.98,29.85,29.85,25100.0,21.6781,21.7144,21.6202,21.6202,25100.0
2010-12-31 09:50:00,29.85,29.88,29.84,29.84,8000.0,21.6202,21.6419,21.613,21.613,8000.0
2010-12-31 10:00:00,29.85,29.86,29.83,29.84,11000.0,21.6202,21.6274,21.6057,21.613,11000.0
2010-12-31 10:10:00,29.84,29.85,29.82,29.82,6000.0,21.613,21.6202,21.5985,21.5985,6000.0
2010-12-31 10:20:00,29.83,29.88,29.83,29.87,13700.0,21.6057,21.6419,21.6057,21.6347,13700.0
2010-12-31 10:30:00,29.87,29.87,29.84,29.86,11600.0,21.6347,21.6347,21.613,21.6274,11600.0
2010-12-31 10:40:00,29.87,29.87,29.83,29.83,16200.0,21.6347,21.6347,21.6057,21.6057,16200.0
2010-12-31 10:50:00,29.83,29.89,29.83,29.89,9900.0,21.6057,21.6492,21.6057,21.6492,9900.0
2010-12-31 11:00:00,29.89,29.89,29.84,29.84,9300.0,21.6492,21.6492,21.613,21.613,9300.0
2010-12-31 11:10:00,29.85,29.85,29.82,29.84,11700.0,21.6202,21.6202,21.5985,21.613,11700.0
2010-12-31 11:20:00,29.84,29.85,29.84,29.84,3400.0,21.613,21.6202,21.613,21.613,3400.0
2010-12-31 11:30:00,29.84,29.85,29.84,29.85,6300.0,21.613,21.6202,21.613,21.6202,6300.0
2010-12-31 11:40:00,29.85,29.87,29.84,29.86,6000.0,21.6202,21.6347,21.613,21.6274,6000.0
2010-12-31 11:50:00,29.86,29.9,29.86,29.89,9600.0,21.6274,21.6564,21.6274,21.6492,9600.0
2010-12-31 12:00:00,29.89,29.91,29.89,29.91,6900.0,21.6492,21.6637,21.6492,21.6637,6900.0
2010-12-31 12:10:00,29.91,29.95,29.91,29.95,28200.0,21.6637,21.6926,21.6637,21.6926,28200.0
2010-12-31 12:20:00,29.95,29.96,29.94,29.95,12100.0,21.6926,21.6999,21.6854,21.6926,12100.0
2010-12-31 12:30:00,29.94,29.95,29.94,29.94,4900.0,21.6854,21.6926,21.6854,21.6854,4900.0
2010-12-31 12:40:00,29.94,29.94,29.9,29.9,21300.0,21.6854,21.6854,21.6564,21.6564,21300.0
2010-12-31 12:50:00,29.91,29.91,29.87,29.88,32200.0,21.6637,21.6637,21.6347,21.6419,32200.0
2010-12-31 13:00:00,29.88,29.89,29.87,29.87,17600.0,21.6419,21.6492,21.6347,21.6347,17600.0
2010-12-31 13:10:00,29.87,29.91,29.87,29.89,27500.0,21.6347,21.6637,21.6347,21.6492,27500.0
2010-12-31 13:20:00,29.88,29.9,29.87,29.88,27500.0,21.6419,21.6564,21.6347,21.6419,27500.0
2010-12-31 13:30:00,29.88,29.89,29.86,29.88,26300.0,21.6419,21.6492,21.6274,21.6419,26300.0
2010-12-31 13:40:00,29.88,29.89,29.85,29.86,33200.0,21.6419,21.6492,21.6202,21.6274,33200.0
2010-12-31 13:50:00,29.87,29.89,29.86,29.87,45700.0,21.6347,21.6492,21.6274,21.6347,45700.0
2010-12-31 14:00:00,29.87,29.88,29.83,29.85,44200.0,21.6347,21.6419,21.6057,21.6202,44200.0
2010-12-31 14:10:00,29.85,29.85,29.83,29.84,17600.0,21.6202,21.6202,21.6057,21.613,17600.0
2010-12-31 14:20:00,29.84,29.85,29.81,29.81,36000.0,21.613,21.6202,21.5912,21.5912,36000.0
2010-12-31 14:30:00,29.82,29.83,29.79,29.82,86100.0,21.5985,21.6057,21.5767,21.5985,86100.0
2010-12-31 14:40:00,29.82,29.86,29.82,29.86,32000.0,21.5985,21.6274,21.5985,21.6274,32000.0
2010-12-31 14:50:00,29.86,29.89,29.85,29.89,16700.0,21.6274,21.6492,21.6202,21.6492,16700.0
2010-12-31 15:00:00,29.89,29.89,29.88,29.89,8800.0,21.6492,21.6492,21.6419,21.6492,8800.0
2010-12-31 15:10:00,29.89,29.92,29.88,29.92,21800.0,21.6492,21.6709,21.6419,21.6709,21800.0
2010-12-31 15:20:00,29.92,29.94,29.89,29.92,38900.0,21.6709,21.6854,21.6492,21.6709,38900.0
2010-12-31 15:30:00,29.92,29.94,29.91,29.94,30500.0,21.6709,21.6854,21.6637,21.6854,30500.0
2010-12-31 15:40:00,29.94,29.94,29.81,29.81,62600.0,21.6854,21.6854,21.5912,21.5912,62600.0
2010-12-31 15:50:00,29.81,29.89,29.81,29.89,173900.0,21.5912,21.6492,21.5912,21.6492,173900.0
2011-01-03 09:30:00,30.03,30.13,30.02,30.03,58700.0,21.7506,21.823,21.7433,21.7506,58700.0
2011-01-03 09:40:00,30.03,30.04,29.95,29.97,120900.0,21.7506,21.7578,21.6926,21.7071,120900.0
2011-01-03 09:50:00,29.97,29.98,29.93,29.94,69400.0,21.7071,21.7144,21.6781,21.6854,69400.0
2011-01-03 10:00:00,29.93,29.97,29.91,29.96,38800.0,21.6781,21.7071,21.6637,21.6999,38800.0
2011-01-03 10:10:00,29.96,30.11,29.96,30.11,32900.0,21.6999,21.8085,21.6999,21.8085,32900.0
2011-01-03 10:20:00,30.11,30.13,30.08,30.11,64000.0,21.8085,21.823,21.7868,21.8085,64000.0
2011-01-03 10:30:00,30.11,30.15,30.07,30.15,58400.0,21.8085,21.8375,21.7795,21.8375,58400.0
2011-01-03 10:40:00,30.15,30.19,30.13,30.18,47700.0,21.8375,21.8665,21.823,21.8592,47700.0
2011-01-03 10:50:00,30.19,30.21,30.18,30.2,23100.0,21.8665,21.8809,21.8592,21.8737,23100.0
2011-01-03 11:00:00,30.21,30.21,30.14,30.15,33000.0,21.8809,21.8809,21.8302,21.8375,33000.0
2011-01-03 11:10:00,30.15,30.18,30.14,30.18,20000.0,21.8375,21.8592,21.8302,21.8592,20000.0
2011-01-03 11:20:00,30.18,30.21,30.17,30.19,39500.0,21.8592,21.8809,21.852,21.8665,39500.0
2011-01-03 11:30:00,30.2,30.21,30.17,30.21,19100.0,21.8737,21.8809,21.852,21.8809,19100.0
2011-01-03 11:40:00,30.2,30.21,30.18,30.2,25400.0,21.8737,21.8809,21.8592,21.8737,25400.0
2011-01-03 11:50:00,30.2,30.21,30.18,30.21,20900.0,21.8737,21.8809,21.8592,21.8809,20900.0
2011-01-03 12:00:00,30.21,30.24,30.2,30.24,29300.0,21.8809,21.9027,21.8737,21.9027,29300.0
2011-01-03 12:10:00,30.24,30.24,30.22,30.23,16300.0,21.9027,21.9027,21.8882,21.8954,16300.0
2011-01-03 12:20:00,30.23,30.24,30.23,30.23,17000.0,21.8954,21.9027,21.8954,21.8954,17000.0
2011-01-03 12:30:00,30.23,30.24,30.23,30.24,8100.0,21.8954,21.9027,21.8954,21.9027,8100.0
2011-01-03 12:40:00,30.24,30.29,30.23,30.27,28600.0,21.9027,21.9389,21.8954,21.9244,28600.0
2011-01-03 12:50:00,30.27,30.28,30.24,30.27,31900.0,21.9244,21.9316,21.9027,21.9244,31900.0
2011-01-03 13:00:00,30.27,30.28,30.25,30.27,25300.0,21.9244,21.9316,21.9099,21.9244,25300.0
2011-01-03 13:10:00,30.27,30.29,30.18,30.18,144900.0,21.9244,21.9389,21.8592,21.8592,144900.0
2011-01-03 13:20:00,30.18,30.2,30.16,30.19,70700.0,21.8592,21.8737,21.8447,21.8665,70700.0
2011-01-03 13:30:00,30.19,30.19,30.07,30.09,50000.0,21.8665,21.8665,21.7795,21.794,50000.0
2011-01-03 13:40:00,30.09,30.16,30.07,30.12,80900.0,21.794,21.8447,21.7795,21.8158,80900.0
2011-01-03 13:50:00,30.12,30.18,30.12,30.17,52400.0,21.8158,21.8592,21.8158,21.852,52400.0
2011-01-03 14:00:00,30.17,30.18,30.13,30.15,38000.0,21.852,21.8592,21.823,21.8375,38000.0
2011-01-03 14:10:00,30.14,30.17,30.13,30.16,29400.0,21.8302,21.852,21.823,21.8447,29400.0
2011-01-03 14:20:00,30.16,30.16,30.12,30.14,35600.0,21.8447,21.8447,21.8158,21.8302,35600.0
2011-01-03 14:30:00,30.14,30.16,30.14,30.16,32600.0,21.8302,21.8447,21.8302,21.8447,32600.0
2011-01-03 14:40:00,30.16,30.18,30.15,30.16,37500.0,21.8447,21.8592,21.8375,21.8447,37500.0
2011-01-03 14:50:00,30.16,30.17,30.14,30.15,20000.0,21.8447,21.852,21.8302,21.8375,20000.0
2011-01-03 15:00:00,30.16,30.17,30.14,30.15,43300.0,21.8447,21.852,21.8302,21.8375,43300.0
2011-01-03 15:10:00,30.16,30.16,30.09,30.13,54100.0,21.8447,21.8447,21.794,21.823,54100.0
2011-01-03 15:20:00,30.13,30.13,30.1,30.12,48600.0,21.823,21.823,21.8013,21.8158,48600.0
2011-01-03 15:30:00,30.12,30.13,30.07,30.07,102700.0,21.8158,21.823,21.7795,21.7795,102700.0
2011-01-03 15:40:00,30.07,30.14,30.06,30.11,213000.0,21.7795,21.8302,21.7723,21.8085,213000.0
2011-01-03 15:50:00,30.11,30.13,30.05,30.05,192900.0,21.8085,21.823,21.7651,21.7651,192900.0
2011-01-04 09:30:00,30.06,30.06,29.72,29.76,87600.0,21.7723,21.7723,21.526,21.555,87600.0
2011-01-04 09:40:00,29.76,29.79,29.7,29.74,183500.0,21.555,21.5767,21.5116,21.5405,183500.0
2011-01-04 09:50:00,29.74,29.81,29.74,29.81,55000.0,21.5405,21.5912,21.5405,21.5912,55000.0
2011-01-04 10:00:00,29.81,29.84,29.77,29.8,78700.0,21.5912,21.613,21.5623,21.584,78700.0
2011-01-04 10:10:00,29.8,29.81,29.79,29.81,33200.0,21.584,21.5912,21.5767,21.5912,33200.0
2011-01-04 10:20:00,29.81,29.84,29.76,29.8,70600.0,21.5912,21.613,21.555,21.584,70600.0
2011-01-04 10:30:00,29.8,29.84,29.8,29.82,33600.0,21.584,21.613,21.584,21.5985,33600.0
2011-01-04 10:40:00,29.82,29.86,29.8,29.84,86000.0,21.5985,21.6274,21.584,21.613,86000.0
2011-01-04 10:50:00,29.84,29.86,29.81,29.85,23000.0,21.613,21.6274,21.5912,21.6202,23000.0
2011-01-04 11:00:00,29.84,29.85,29.79,29.8,70200.0,21.613,21.6202,21.5767,21.584,70200.0
2011-01-04 11:10:00,29.8,29.88,29.79,29.87,53800.0,21.584,21.6419,21.5767,21.6347,53800.0
2011-01-04 11:20:00,29.87,29.87,29.8,29.81,32900.0,21.6347,21.6347,21.584,21.5912,32900.0
2011-01-04 11:30:00,29.81,29.81,29.79,29.81,37600.0,21.5912,21.5912,21.5767,21.5912,37600.0
2011-01-04 11:40:00,29.81,29.81,29.8,29.8,16900.0,21.5912,21.5912,21.584,21.584,16900.0
2011-01-04 11:50:00,29.8,29.83,29.79,29.8,58400.0,21.584,21.6057,21.5767,21.584,58400.0
2011-01-04 12:00:00,29.81,29.82,29.79,29.8,105000.0,21.5912,21.5985,21.5767,21.584,105000.0
2011-01-04 12:10:00,29.8,29.82,29.79,29.8,36300.0,21.584,21.5985,21.5767,21.584,36300.0
2011-01-04 12:20:00,29.81,29.81,29.79,29.81,36200.0,21.5912,21.5912,21.5767,21.5912,36200.0
2011-01-04 12:30:00,29.81,29.81,29.79,29.8,26100.0,21.5912,21.5912,21.5767,21.584,26100.0
2011-01-04 12:40:00,29.8,29.81,29.79,29.8,32900.0,21.584,21.5912,21.5767,21.584,32900.0
2011-01-04 12:50:00,29.81,29.83,29.78,29.83,31500.0,21.5912,21.6057,21.5695,21.6057,31500.0
2011-01-04 13:00:00,29.83,29.85,29.82,29.85,52900.0,21.6057,21.6202,21.5985,21.6202,52900.0
2011-01-04 13:10:00,29.85,29.89,29.84,29.89,31700.0,21.6202,21.6492,21.613,21.6492,31700.0
2011-01-04 13:20:00,29.89,29.92,29.88,29.91,37600.0,21.6492,21.6709,21.6419,21.6637,37600.0
2011-01-04 13:30:00,29.91,29.95,29.91,29.93,19300.0,21.6637,21.6926,21.6637,21.6781,19300.0
2011-01-04 13:40:00,29.92,29.97,29.9,29.97,30300.0,21.6709,21.7071,21.6564,21.7071,30300.0
2011-01-04 13:50:00,29.97,29.99,29.97,29.97,23000.0,21.7071,21.7216,21.7071,21.7071,23000.0
2011-01-04 14:00:00,29.97,29.98,29.89,29.92,42600.0,21.7071,21.7144,21.6492,21.6709,42600.0
2011-01-04 14:10:00,29.92,29.93,29.91,29.93,35700.0,21.6709,21.6781,21.6637,21.6781,35700.0
2011-01-04 14:20:00,29.93,29.94,29.92,29.94,17900.0,21.6781,21.6854,21.6709,21.6854,17900.0
2011-01-04 14:30:00,29.93,29.94,29.92,29.93,40300.0,21.6781,21.6854,21.6709,21.6781,40300.0
2011-01-04 14:40:00,29.93,29.96,29.92,29.92,27300.0,21.6781,21.6999,21.6709,21.6709,27300.0
2011-01-04 14:50:00,29.92,29.93,29.89,29.89,29400.0,21.6709,21.6781,21.6492,21.6492,29400.0
2011-01-04 15:00:00,29.9,29.91,29.88,29.88,34500.0,21.6564,21.6637,21.6419,21.6419,34500.0
2011-01-04 15:10:00,29.89,29.91,29.87,29.89,55200.0,21.6492,21.6637,21.6347,21.6492,55200.0
2011-01-04 15:20:00,29.89,29.91,29.88,29.89,92500.0,21.6492,21.6637,21.6419,21.6492,92500.0
2011-01-04 15:30:00,29.88,29.9,29.84,29.89,86900.0,21.6419,21.6564,21.613,21.6492,86900.0
2011-01-04 15:40:00,29.88,29.89,29.84,29.89,168700.0,21.6419,21.6492,21.613,21.6492,168700.0
2011-01-04 15:50:00,29.89,29.94,29.87,29.89,420200.0,21.6492,21.6854,21.6347,21.6492,420200.0
2011-01-05 09:30:00,29.76,29.92,29.76,29.84,26600.0,21.555,21.6709,21.555,21.613,26600.0
2011-01-05 09:40:00,29.83,29.92,29.78,29.79,66400.0,21.6057,21.6709,21.5695,21.5767,66400.0
2011-01-05 09:50:00,29.79,29.83,29.73,29.77,23400.0,21.5767,21.6057,21.5333,21.5623,23400.0
2011-01-05 10:00:00,29.78,29.8,29.73,29.76,31800.0,21.5695,21.584,21.5333,21.555,31800.0
2011-01-05 10:10:00,29.76,29.78,29.73,29.74,42000.0,21.555,21.5695,21.5333,21.5405,42000.0
2011-01-05 10:20:00,29.76,29.77,29.7,29.72,59000.0,21.555,21.5623,21.5116,21.526,59000.0
2011-01-05 10:30:00,29.72,29.75,29.65,29.71,59200.0,21.526,21.5478,21.4753,21.5188,59200.0
2011-01-05 10:40:00,29.71,29.74,29.7,29.71,39600.0,21.5188,21.5405,21.5116,21.5188,39600.0
2011-01-05 10:50:00,29.71,29.72,29.61,29.63,57100.0,21.5188,21.526,21.4464,21.4609,57100.0
2011-01-05 11:00:00,29.63,29.74,29.63,29.72,33900.0,21.4609,21.5405,21.4609,21.526,33900.0
2011-01-05 11:10:00,29.73,29.76,29.71,29.76,46000.0,21.5333,21.555,21.5188,21.555,46000.0
2011-01-05 11:20:00,29.76,29.84,29.75,29.82,58400.0,21.555,21.613,21.5478,21.5985,58400.0
2011-01-05 11:30:00,29.82,29.84,29.8,29.83,63900.0,21.5985,21.613,21.584,21.6057,63900.0
2011-01-05 11:40:00,29.83,29.84,29.78,29.8,63000.0,21.6057,21.613,21.5695,21.584,63000.0
2011-01-05 11:50:00,29.8,29.88,29.79,29.87,26100.0,21.584,21.6419,21.5767,21.6347,26100.0
2011-01-05 12:00:00,29.88,29.93,29.87,29.92,25300.0,21.6419,21.6781,21.6347,21.6709,25300.0
2011-01-05 12:10:00,29.92,29.93,29.85,29.9,25000.0,21.6709,21.6781,21.6202,21.6564,25000.0
2011-01-05 12:20:00,29.89,29.91,29.86,29.91,13000.0,21.6492,21.6637,21.6274,21.6637,13000.0
2011-01-05 12:30:00,29.9,29.95,29.9,29.9,21100.0,21.6564,21.6926,21.6564,21.6564,21100.0
2011-01-05 12:40:00,29.9,29.91,29.87,29.88,9900.0,21.6564,21.6637,21.6347,21.6419,9900.0
2011-01-05 12:50:00,29.89,29.89,29.85,29.86,19500.0,21.6492,21.6492,21.6202,21.6274,19500.0
2011-01-05 13:00:00,29.86,29.87,29.83,29.83,18700.0,21.6274,21.6347,21.6057,21.6057,18700.0
2011-01-05 13:10:00,29.84,29.84,29.79,29.8,17300.0,21.613,21.613,21.5767,21.584,17300.0
2011-01-05 13:20:00,29.8,29.81,29.77,29.77,25400.0,21.584,21.5912,21.5623,21.5623,25400.0
2011-01-05 13:30:00,29.78,29.79,29.76,29.79,18300.0,21.5695,21.5767,21.555,21.5767,18300.0
2011-01-05 13:40:00,29.79,29.79,29.76,29.76,46000.0,21.5767,21.5767,21.555,21.555,46000.0
2011-01-05 13:50:00,29.76,29.76,29.74,29.75,22000.0,21.555,21.555,21.5405,21.5478,22000.0
2011-01-05 14:00:00,29.75,29.76,29.72,29.76,43100.0,21.5478,21.555,21.526,21.555,43100.0
2011-01-05 14:10:00,29.75,29.77,29.73,29.75,12400.0,21.5478,21.5623,21.5333,21.5478,12400.0
2011-01-05 14:20:00,29.74,29.75,29.7,29.7,31000.0,21.5405,21.5478,21.5116,21.5116,31000.0
2011-01-05 14:30:00,29.71,29.71,29.66,29.66,60300.0,21.5188,21.5188,21.4826,21.4826,60300.0
2011-01-05 14:40:00,29.67,29.67,29.62,29.66,69200.0,21.4898,21.4898,21.4536,21.4826,69200.0
2011-01-05 14:50:00,29.65,29.66,29.63,29.66,75100.0,21.4753,21.4826,21.4609,21.4826,75100.0
2011-01-05 15:00:00,29.66,29.7,29.65,29.66,67100.0,21.4826,21.5116,21.4753,21.4826,67100.0
2011-01-05 15:10:00,29.66,29.67,29.63,29.65,73300.0,21.4826,21.4898,21.4609,21.4753,73300.0
2011-01-05 15:20:00,29.65,29.65,29.56,29.56,90000.0,21.4753,21.4753,21.4102,21.4102,90000.0
2011-01-05 15:30:00,29.57,29.65,29.56,29.65,110400.0,21.4174,21.4753,21.4102,21.4753,110400.0
2011-01-05 15:40:00,29.65,29.66,29.62,29.63,74900.0,21.4753,21.4826,21.4536,21.4609,74900.0
2011-01-05 15:50:00,29.64,29.64,29.58,29.62,154300.0,21.4681,21.4681,21.4246,21.4536,154300.0
2011-01-06 09:30:00,29.63,29.67,29.59,29.65,62100.0,21.4609,21.4898,21.4319,21.4753,62100.0
2011-01-06 09:40:00,29.64,29.67,29.58,29.58,41300.0,21.4681,21.4898,21.4246,21.4246,41300.0
2011-01-06 09:50:00,29.59,29.61,29.57,29.58,48200.0,21.4319,21.4464,21.4174,21.4246,48200.0
2011-01-06 10:00:00,29.58,29.66,29.58,29.61,42100.0,21.4246,21.4826,21.4246,21.4464,42100.0
2011-01-06 10:10:00,29.62,29.62,29.53,29.56,60500.0,21.4536,21.4536,21.3884,21.4102,60500.0
2011-01-06 10:20:00,29.56,29.66,29.56,29.61,42000.0,21.4102,21.4826,21.4102,21.4464,42000.0
2011-01-06 10:30:00,29.6,29.63,29.57,29.6,73700.0,21.4391,21.4609,21.4174,21.4391,73700.0
2011-01-06 10:40:00,29.6,29.68,29.59,29.68,31900.0,21.4391,21.4971,21.4319,21.4971,31900.0
2011-01-06 10:50:00,29.67,29.68,29.56,29.6,33600.0,21.4898,21.4971,21.4102,21.4391,33600.0
2011-01-06 11:00:00,29.6,29.63,29.54,29.6,67900.0,21.4391,21.4609,21.3957,21.4391,67900.0
2011-01-06 11:10:00,29.59,29.73,29.57,29.73,106400.0,21.4319,21.5333,21.4174,21.5333,106400.0
2011-01-06 11:20:00,29.73,29.84,29.72,29.83,136600.0,21.5333,21.613,21.526,21.6057,136600.0
2011-01-06 11:30:00,29.83,29.84,29.77,29.8,36900.0,21.6057,21.613,21.5623,21.584,36900.0
2011-01-06 11:40:00,29.79,29.82,29.74,29.81,28400.0,21.5767,21.5985,21.5405,21.5912,28400.0
2011-01-06 11:50:00,29.82,29.83,29.74,29.74,38800.0,21.5985,21.6057,21.5405,21.5405,38800.0
2011-01-06 12:00:00,29.75,29.78,29.72,29.77,32600.0,21.5478,21.5695,21.526,21.5623,32600.0
2011-01-06 12:10:00,29.78,29.78,29.74,29.76,22600.0,21.5695,21.5695,21.5405,21.555,22600.0
2011-01-06 12:20:00,29.76,29.76,29.72,29.76,16200.0,21.555,21.555,21.526,21.555,16200.0
2011-01-06 12:30:00,29.75,29.76,29.72,29.73,31400.0,21.5478,21.555,21.526,21.5333,31400.0
2011-01-06 12:40:00,29.73,29.8,29.72,29.8,27800.0,21.5333,21.584,21.526,21.584,27800.0
2011-01-06 12:50:00,29.8,29.86,29.79,29.82,22000.0,21.584,21.6274,21.5767,21.5985,22000.0
2011-01-06 13:00:00,29.81,29.83,29.76,29.78,25600.0,21.5912,21.6057,21.555,21.5695,25600.0
2011-01-06 13:10:00,29.78,29.83,29.76,29.83,19100.0,21.5695,21.6057,21.555,21.6057,19100.0
2011-01-06 13:20:00,29.82,29.83,29.76,29.76,56600.0,21.5985,21.6057,21.555,21.555,56600.0
2011-01-06 13:30:00,29.76,29.8,29.75,29.76,27000.0,21.555,21.584,21.5478,21.555,27000.0
2011-01-06 13:40:00,29.75,29.83,29.75,29.76,48800.0,21.5478,21.6057,21.5478,21.555,48800.0
2011-01-06 13:50:00,29.76,29.77,29.73,29.77,35200.0,21.555,21.5623,21.5333,21.5623,35200.0
2011-01-06 14:00:00,29.77,29.81,29.76,29.77,39600.0,21.5623,21.5912,21.555,21.5623,39600.0
2011-01-06 14:10:00,29.77,29.77,29.76,29.76,16000.0,21.5623,21.5623,21.555,21.555,16000.0
2011-01-06 14:20:00,29.76,29.79,29.75,29.77,40600.0,21.555,21.5767,21.5478,21.5623,40600.0
2011-01-06 14:30:00,29.77,29.82,29.77,29.81,61500.0,21.5623,21.5985,21.5623,21.5912,61500.0
2011-01-06 14:40:00,29.82,29.82,29.7,29.7,55200.0,21.5985,21.5985,21.5116,21.5116,55200.0
2011-01-06 14:50:00,29.7,29.71,29.68,29.68,45000.0,21.5116,21.5188,21.4971,21.4971,45000.0
2011-01-06 15:00:00,29.69,29.73,29.68,29.7,59200.0,21.5043,21.5333,21.4971,21.5116,59200.0
2011-01-06 15:10:00,29.71,29.74,29.68,29.68,40000.0,21.5188,21.5405,21.4971,21.4971,40000.0
2011-01-06 15:20:00,29.69,29.71,29.64,29.66,76900.0,21.5043,21.5188,21.4681,21.4826,76900.0
2011-01-06 15:30:00,29.66,29.74,29.66,29.74,43000.0,21.4826,21.5405,21.4826,21.5405,43000.0
2011-01-06 15:40:00,29.73,29.76,29.69,29.76,97500.0,21.5333,21.555,21.5043,21.555,97500.0
2011-01-06 15:50:00,29.75,29.79,29.74,29.76,215100.0,21.5478,21.5767,21.5405,21.555,215100.0
2011-01-07 09:30:00,29.81,29.91,29.76,29.85,47900.0,21.5912,21.6637,21.555,21.6202,47900.0
2011-01-07 09:40:00,29.86,29.91,29.74,29.74,41600.0,21.6274,21.6637,21.5405,21.5405,41600.0
2011-01-07 09:50:00,29.74,29.85,29.72,29.81,60500.0,21.5405,21.6202,21.526,21.5912,60500.0
2011-01-07 10:00:00,29.8,29.86,29.78,29.79,56400.0,21.584,21.6274,21.5695,21.5767,56400.0
2011-01-07 10:10:00,29.78,29.87,29.75,29.82,48900.0,21.5695,21.6347,21.5478,21.5985,48900.0
2011-01-07 10:20:00,29.82,29.85,29.79,29.82,21500.0,21.5985,21.6202,21.5767,21.5985,21500.0
2011-01-07 10:30:00,29.81,29.85,29.79,29.82,42500.0,21.5912,21.6202,21.5767,21.5985,42500.0
2011-01-07 10:40:00,29.82,29.84,29.75,29.79,34400.0,21.5985,21.613,21.5478,21.5767,34400.0
2011-01-07 10:50:00,29.78,29.81,29.73,29.78,46700.0,21.5695,21.5912,21.5333,21.5695,46700.0
2011-01-07 11:00:00,29.78,29.83,29.74,29.74,44900.0,21.5695,21.6057,21.5405,21.5405,44900.0
2011-01-07 11:10:00,29.74,29.75,29.69,29.72,49600.0,21.5405,21.5478,21.5043,21.526,49600.0
2011-01-07 11:20:00,29.72,29.72,29.62,29.63,31200.0,21.526,21.526,21.4536,21.4609,31200.0
2011-01-07 11:30:00,29.63,29.65,29.57,29.63,60100.0,21.4609,21.4753,21.4174,21.4609,60100.0
2011-01-07 11:40:00,29.63,29.67,29.61,29.66,20800.0,21.4609,21.4898,21.4464,21.4826,20800.0
2011-01-07 11:50:00,29.65,29.68,29.61,29.65,35900.0,21.4753,21.4971,21.4464,21.4753,35900.0
2011-01-07 12:00:00,29.64,29.66,29.63,29.65,8900.0,21.4681,21.4826,21.4609,21.4753,8900.0
2011-01-07 12:10:00,29.65,29.7,29.62,29.7,28300.0,21.4753,21.5116,21.4536,21.5116,28300.0
2011-01-07 12:20:00,29.7,29.71,29.62,29.64,28200.0,21.5116,21.5188,21.4536,21.4681,28200.0
2011-01-07 12:30:00,29.62,29.66,29.58,29.65,45400.0,21.4536,21.4826,21.4246,21.4753,45400.0
2011-01-07 12:40:00,29.65,29.68,29.58,29.59,41400.0,21.4753,21.4971,21.4246,21.4319,41400.0
2011-01-07 12:50:00,29.58,29.59,29.53,29.58,43000.0,21.4246,21.4319,21.3884,21.4246,43000.0
2011-01-07 13:00:00,29.59,29.6,29.53,29.54,40000.0,21.4319,21.4391,21.3884,21.3957,40000.0
2011-01-07 13:10:00,29.55,29.61,29.55,29.59,46800.0,21.4029,21.4464,21.4029,21.4319,46800.0
2011-01-07 13:20:00,29.59,29.6,29.54,29.57,36500.0,21.4319,21.4391,21.3957,21.4174,36500.0
2011-01-07 13:30:00,29.57,29.65,29.57,29.59,34700.0,21.4174,21.4753,21.4174,21.4319,34700.0
2011-01-07 13:40:00,29.59,29.65,29.59,29.65,33400.0,21.4319,21.4753,21.4319,21.4753,33400.0
2011-01-07 13:50:00,29.65,29.65,29.59,29.59,22000.0,21.4753,21.4753,21.4319,21.4319,22000.0
2011-01-07 14:00:00,29.59,29.65,29.58,29.58,23300.0,21.4319,21.4753,21.4246,21.4246,23300.0
2011-01-07 14:10:00,29.58,29.59,29.57,29.58,15600.0,21.4246,21.4319,21.4174,21.4246,15600.0
2011-01-07 14:20:00,29.58,29.62,29.56,29.57,25000.0,21.4246,21.4536,21.4102,21.4174,25000.0
2011-01-07 14:30:00,29.57,29.64,29.56,29.63,18700.0,21.4174,21.4681,21.4102,21.4609,18700.0
2011-01-07 14:40:00,29.63,29.64,29.61,29.64,21000.0,21.4609,21.4681,21.4464,21.4681,21000.0
2011-01-07 14:50:00,29.65,29.65,29.58,29.59,34300.0,21.4753,21.4753,21.4246,21.4319,34300.0
2011-01-07 15:00:00,29.59,29.63,29.58,29.61,17200.0,21.4319,21.4609,21.4246,21.4464,17200.0
2011-01-07 15:10:00,29.62,29.65,29.57,29.63,47800.0,21.4536,21.4753,21.4174,21.4609,47800.0
2011-01-07 15:20:00,29.64,29.64,29.61,29.63,28600.0,21.4681,21.4681,21.4464,21.4609,28600.0
2011-01-07 15:30:00,29.62,29.65,29.59,29.61,37500.0,21.4536,21.4753,21.4319,21.4464,37500.0
2011-01-07 15:40:00,29.61,29.67,29.61,29.65,50000.0,21.4464,21.4898,21.4464,21.4753,50000.0
2011-01-07 15:50:00,29.66,29.66,29.63,29.64,144800.0,21.4826,21.4826,21.4609,21.4681,144800.0
2011-01-10 09:30:00,29.54,29.6,29.41,29.49,46700.0,21.3957,21.4391,21.3015,21.3595,46700.0
2011-01-10 09:40:00,29.5,29.58,29.4,29.5,92400.0,21.3667,21.4246,21.2943,21.3667,92400.0
2011-01-10 09:50:00,29.5,29.51,29.38,29.38,41800.0,21.3667,21.3739,21.2798,21.2798,41800.0
2011-01-10 10:00:00,29.4,29.41,29.32,29.37,39700.0,21.2943,21.3015,21.2363,21.2725,39700.0
2011-01-10 10:10:00,29.36,29.45,29.36,29.39,41000.0,21.2653,21.3305,21.2653,21.287,41000.0
2011-01-10 10:20:00,29.4,29.45,29.35,29.37,66700.0,21.2943,21.3305,21.258,21.2725,66700.0
2011-01-10 10:30:00,29.38,29.45,29.35,29.37,44900.0,21.2798,21.3305,21.258,21.2725,44900.0
2011-01-10 10:40:00,29.37,29.4,29.34,29.36,20500.0,21.2725,21.2943,21.2508,21.2653,20500.0
2011-01-10 10:50:00,29.36,29.37,29.26,29.32,59100.0,21.2653,21.2725,21.1929,21.2363,59100.0
2011-01-10 11:00:00,29.32,29.35,29.28,29.34,55000.0,21.2363,21.258,21.2073,21.2508,55000.0
2011-01-10 11:10:00,29.35,29.39,29.33,29.34,67400.0,21.258,21.287,21.2436,21.2508,67400.0
2011-01-10 11:20:00,29.34,29.36,29.32,29.34,72100.0,21.2508,21.2653,21.2363,21.2508,72100.0
2011-01-10 11:30:00,29.33,29.35,29.31,29.35,36800.0,21.2436,21.258,21.2291,21.258,36800.0
2011-01-10 11:40:00,29.35,29.42,29.34,29.39,47100.0,21.258,21.3087,21.2508,21.287,47100.0
2011-01-10 11:50:00,29.39,29.43,29.38,29.43,80300.0,21.287,21.316,21.2798,21.316,80300.0
2011-01-10 12:00:00,29.43,29.46,29.39,29.41,65000.0,21.316,21.3377,21.287,21.3015,65000.0
2011-01-10 12:10:00,29.41,29.42,29.3,29.34,78100.0,21.3015,21.3087,21.2218,21.2508,78100.0
2011-01-10 12:20:00,29.34,29.41,29.33,29.39,41300.0,21.2508,21.3015,21.2436,21.287,41300.0
2011-01-10 12:30:00,29.39,29.39,29.34,29.36,43200.0,21.287,21.287,21.2508,21.2653,43200.0
2011-01-10 12:40:00,29.37,29.41,29.36,29.38,37600.0,21.2725,21.3015,21.2653,21.2798,37600.0
2011-01-10 12:50:00,29.39,29.39,29.35,29.35,29300.0,21.287,21.287,21.258,21.258,29300.0
2011-01-10 13:00:00,29.35,29.44,29.35,29.42,68500.0,21.258,21.3232,21.258,21.3087,68500.0
2011-01-10 13:10:00,29.42,29.46,29.41,29.45,22500.0,21.3087,21.3377,21.3015,21.3305,22500.0
2011-01-10 13:20:00,29.46,29.46,29.4,29.43,71100.0,21.3377,21.3377,21.2943,21.316,71100.0
2011-01-10 13:30:00,29.43,29.47,29.42,29.43,35300.0,21.316,21.345,21.3087,21.316,35300.0
2011-01-10 13:40:00,29.44,29.44,29.38,29.39,46600.0,21.3232,21.3232,21.2798,21.287,46600.0
2011-01-10 13:50:00,29.4,29.41,29.37,29.4,35800.0,21.2943,21.3015,21.2725,21.2943,35800.0
2011-01-10 14:00:00,29.4,29.4,29.35,29.39,42700.0,21.2943,21.2943,21.258,21.287,42700.0
2011-01-10 14:10:00,29.39,29.39,29.33,29.33,27500.0,21.287,21.287,21.2436,21.2436,27500.0
2011-01-10 14:20:00,29.34,29.35,29.3,29.35,59200.0,21.2508,21.258,21.2218,21.258,59200.0
2011-01-10 14:30:00,29.34,29.34,29.3,29.3,40900.0,21.2508,21.2508,21.2218,21.2218,40900.0
2011-01-10 14:40:00,29.3,29.32,29.28,29.28,28300.0,21.2218,21.2363,21.2073,21.2073,28300.0
2011-01-10 14:50:00,29.29,29.34,29.29,29.33,18300.0,21.2146,21.2508,21.2146,21.2436,18300.0
2011-01-10 15:00:00,29.33,29.35,29.32,29.35,65000.0,21.2436,21.258,21.2363,21.258,65000.0
2011-01-10 15:10:00,29.35,29.36,29.32,29.33,50900.0,21.258,21.2653,21.2363,21.2436,50900.0
2011-01-10 15:20:00,29.33,29.35,29.3,29.32,99000.0,21.2436,21.258,21.2218,21.2363,99000.0
2011-01-10 15:30:00,29.32,29.32,29.26,29.27,108900.0,21.2363,21.2363,21.1929,21.2001,108900.0
2011-01-10 15:40:00,29.27,29.29,29.24,29.28,131100.0,21.2001,21.2146,21.1784,21.2073,131100.0
2011-01-10 15:50:00,29.28,29.31,29.22,29.23,227300.0,21.2073,21.2291,21.1639,21.1711,227300.0
2011-01-11 09:30:00,29.4,29.49,29.25,29.37,63600.0,21.2943,21.3595,21.1856,21.2725,63600.0
2011-01-11 09:40:00,29.37,29.46,29.29,29.31,62700.0,21.2725,21.3377,21.2146,21.2291,62700.0
2011-01-11 09:50:00,29.32,29.34,29.25,29.25,42800.0,21.2363,21.2508,21.1856,21.1856,42800.0
2011-01-11 10:00:00,29.25,29.4,29.25,29.39,66000.0,21.1856,21.2943,21.1856,21.287,66000.0
2011-01-11 10:10:00,29.39,29.39,29.28,29.31,38100.0,21.287,21.287,21.2073,21.2291,38100.0
2011-01-11 10:20:00,29.31,29.31,29.28,29.29,30700.0,21.2291,21.2291,21.2073,21.2146,30700.0
2011-01-11 10:30:00,29.3,29.3,29.25,29.25,52700.0,21.2218,21.2218,21.1856,21.1856,52700.0
2011-01-11 10:40:00,29.25,29.31,29.24,29.3,53300.0,21.1856,21.2291,21.1784,21.2218,53300.0
2011-01-11 10:50:00,29.3,29.37,29.28,29.29,57700.0,21.2218,21.2725,21.2073,21.2146,57700.0
2011-01-11 11:00:00,29.28,29.43,29.28,29.42,139600.0,21.2073,21.316,21.2073,21.3087,139600.0
2011-01-11 11:10:00,29.43,29.44,29.38,29.41,37300.0,21.316,21.3232,21.2798,21.3015,37300.0
2011-01-11 11:20:00,29.4,29.4,29.32,29.33,35300.0,21.2943,21.2943,21.2363,21.2436,35300.0
2011-01-11 11:30:00,29.33,29.34,29.33,29.34,11100.0,21.2436,21.2508,21.2436,21.2508,11100.0
2011-01-11 11:40:00,29.34,29.35,29.31,29.33,27700.0,21.2508,21.258,21.2291,21.2436,27700.0
2011-01-11 11:50:00,29.33,29.34,29.32,29.33,12900.0,21.2436,21.2508,21.2363,21.2436,12900.0
2011-01-11 12:00:00,29.33,29.35,29.32,29.33,41300.0,21.2436,21.258,21.2363,21.2436,41300.0
2011-01-11 12:10:00,29.33,29.34,29.33,29.33,11100.0,21.2436,21.2508,21.2436,21.2436,11100.0
2011-01-11 12:20:00,29.33,29.35,29.33,29.34,11400.0,21.2436,21.258,21.2436,21.2508,11400.0
2011-01-11 12:30:00,29.34,29.35,29.33,29.34,9000.0,21.2508,21.258,21.2436,21.2508,9000.0
2011-01-11 12:40:00,29.34,29.35,29.32,29.33,52000.0,21.2508,21.258,21.2363,21.2436,52000.0
2011-01-11 12:50:00,29.34,29.35,29.33,29.33,46700.0,21.2508,21.258,21.2436,21.2436,46700.0
2011-01-11 13:00:00,29.33,29.34,29.24,29.29,90300.0,21.2436,21.2508,21.1784,21.2146,90300.0
2011-01-11 13:10:00,29.29,29.29,29.2,29.28,36400.0,21.2146,21.2146,21.1494,21.2073,36400.0
2011-01-11 13:20:00,29.27,29.3,29.25,29.3,15800.0,21.2001,21.2218,21.1856,21.2218,15800.0
2011-01-11 13:30:00,29.3,29.33,29.29,29.32,24400.0,21.2218,21.2436,21.2146,21.2363,24400.0
2011-01-11 13:40:00,29.32,29.32,29.29,29.3,13200.0,21.2363,21.2363,21.2146,21.2218,13200.0
2011-01-11 13:50:00,29.29,29.29,29.25,29.26,10400.0,21.2146,21.2146,21.1856,21.1929,10400.0
2011-01-11 14:00:00,29.25,29.27,29.23,29.24,35100.0,21.1856,21.2001,21.1711,21.1784,35100.0
2011-01-11 14:10:00,29.24,29.26,29.24,29.25,17400.0,21.1784,21.1929,21.1784,21.1856,17400.0
2011-01-11 14:20:00,29.25,29.28,29.23,29.26,26100.0,21.1856,21.2073,21.1711,21.1929,26100.0
2011-01-11 14:30:00,29.25,29.27,29.25,29.27,10200.0,21.1856,21.2001,21.1856,21.2001,10200.0
2011-01-11 14:40:00,29.26,29.27,29.24,29.24,32400.0,21.1929,21.2001,21.1784,21.1784,32400.0
2011-01-11 14:50:00,29.25,29.27,29.21,29.23,68500.0,21.1856,21.2001,21.1566,21.1711,68500.0
2011-01-11 15:00:00,29.24,29.28,29.22,29.28,63000.0,21.1784,21.2073,21.1639,21.2073,63000.0
2011-01-11 15:10:00,29.28,29.28,29.26,29.26,36400.0,21.2073,21.2073,21.1929,21.1929,36400.0
2011-01-11 15:20:00,29.27,29.27,29.22,29.22,34800.0,21.2001,21.2001,21.1639,21.1639,34800.0
2011-01-11 15:30:00,29.21,29.21,29.19,29.19,54300.0,21.1566,21.1566,21.1422,21.1422,54300.0
2011-01-11 15:40:00,29.19,29.22,29.17,29.17,104600.0,21.1422,21.1639,21.1277,21.1277,104600.0
2011-01-11 15:50:00,29.18,29.23,29.17,29.22,157100.0,21.1349,21.1711,21.1277,21.1639,157100.0
2011-01-12 09:30:00,29.35,29.38,29.26,29.28,38000.0,21.258,21.2798,21.1929,21.2073,38000.0
2011-01-12 09:40:00,29.27,29.27,29.18,29.23,62200.0,21.2001,21.2001,21.1349,21.1711,62200.0
2011-01-12 09:50:00,29.24,29.31,29.22,29.25,96000.0,21.1784,21.2291,21.1639,21.1856,96000.0
2011-01-12 10:00:00,29.26,29.27,29.15,29.22,68100.0,21.1929,21.2001,21.1132,21.1639,68100.0
2011-01-12 10:10:00,29.22,29.25,29.22,29.25,150600.0,21.1639,21.1856,21.1639,21.1856,150600.0
2011-01-12 10:20:00,29.24,29.29,29.23,29.28,58400.0,21.1784,21.2146,21.1711,21.2073,58400.0
2011-01-12 10:30:00,29.27,29.32,29.27,29.31,169300.0,21.2001,21.2363,21.2001,21.2291,169300.0
2011-01-12 10:40:00,29.3,29.38,29.3,29.37,120500.0,21.2218,21.2798,21.2218,21.2725,120500.0
2011-01-12 10:50:00,29.37,29.41,29.37,29.41,47200.0,21.2725,21.3015,21.2725,21.3015,47200.0
2011-01-12 11:00:00,29.41,29.45,29.41,29.42,70300.0,21.3015,21.3305,21.3015,21.3087,70300.0
2011-01-12 11:10:00,29.41,29.43,29.39,29.42,73000.0,21.3015,21.316,21.287,21.3087,73000.0
2011-01-12 11:20:00,29.42,29.43,29.39,29.4,62500.0,21.3087,21.316,21.287,21.2943,62500.0
2011-01-12 11:30:00,29.41,29.42,29.39,29.41,19200.0,21.3015,21.3087,21.287,21.3015,19200.0
2011-01-12 11:40:00,29.41,29.45,29.41,29.44,69600.0,21.3015,21.3305,21.3015,21.3232,69600.0
2011-01-12 11:50:00,29.44,29.46,29.43,29.44,22500.0,21.3232,21.3377,21.316,21.3232,22500.0
2011-01-12 12:00:00,29.44,29.44,29.32,29.34,217500.0,21.3232,21.3232,21.2363,21.2508,217500.0
2011-01-12 12:10:00,29.35,29.35,29.31,29.34,51600.0,21.258,21.258,21.2291,21.2508,51600.0
2011-01-12 12:20:00,29.33,29.39,29.33,29.39,16900.0,21.2436,21.287,21.2436,21.287,16900.0
2011-01-12 12:30:00,29.39,29.41,29.35,29.37,59100.0,21.287,21.3015,21.258,21.2725,59100.0
2011-01-12 12:40:00,29.37,29.4,29.37,29.39,39500.0,21.2725,21.2943,21.2725,21.287,39500.0
2011-01-12 12:50:00,29.39,29.44,29.37,29.38,122700.0,21.287,21.3232,21.2725,21.2798,122700.0
2011-01-12 13:00:00,29.37,29.42,29.37,29.38,127400.0,21.2725,21.3087,21.2725,21.2798,127400.0
2011-01-12 13:10:00,29.38,29.38,29.34,29.35,110000.0,21.2798,21.2798,21.2508,21.258,110000.0
2011-01-12 13:20:00,29.36,29.38,29.35,29.37,117600.0,21.2653,21.2798,21.258,21.2725,117600.0
2011-01-12 13:30:00,29.36,29.4,29.35,29.4,116200.0,21.2653,21.2943,21.258,21.2943,116200.0
2011-01-12 13:40:00,29.4,29.4,29.36,29.36,103400.0,21.2943,21.2943,21.2653,21.2653,103400.0
2011-01-12 13:50:00,29.36,29.37,29.34,29.37,46600.0,21.2653,21.2725,21.2508,21.2725,46600.0
2011-01-12 14:00:00,29.37,29.41,29.36,29.36,58000.0,21.2725,21.3015,21.2653,21.2653,58000.0
2011-01-12 14:10:00,29.36,29.36,29.34,29.34,27900.0,21.2653,21.2653,21.2508,21.2508,27900.0
2011-01-12 14:20:00,29.34,29.36,29.32,29.36,23200.0,21.2508,21.2653,21.2363,21.2653,23200.0
2011-01-12 14:30:00,29.36,29.37,29.35,29.35,14800.0,21.2653,21.2725,21.258,21.258,14800.0
2011-01-12 14:40:00,29.36,29.38,29.36,29.37,19100.0,21.2653,21.2798,21.2653,21.2725,19100.0
2011-01-12 14:50:00,29.38,29.43,29.37,29.42,33000.0,21.2798,21.316,21.2725,21.3087,33000.0
2011-01-12 15:00:00,29.42,29.5,29.42,29.49,277200.0,21.3087,21.3667,21.3087,21.3595,277200.0
2011-01-12 15:10:00,29.48,29.51,29.46,29.5,189900.0,21.3522,21.3739,21.3377,21.3667,189900.0
2011-01-12 15:20:00,29.5,29.51,29.5,29.5,93200.0,21.3667,21.3739,21.3667,21.3667,93200.0
2011-01-12 15:30:00,29.5,29.54,29.45,29.45,114200.0,21.3667,21.3957,21.3305,21.3305,114200.0
2011-01-12 15:40:00,29.46,29.46,29.41,29.41,71400.0,21.3377,21.3377,21.3015,21.3015,71400.0
2011-01-12 15:50:00,29.41,29.45,29.41,29.44,141600.0,21.3015,21.3305,21.3015,21.3232,141600.0
2011-01-13 09:30:00,29.49,29.49,29.36,29.4,39100.0,21.3595,21.3595,21.2653,21.2943,39100.0
2011-01-13 09:40:00,29.4,29.41,29.3,29.39,53100.0,21.2943,21.3015,21.2218,21.287,53100.0
2011-01-13 09:50:00,29.39,29.43,29.35,29.42,24900.0,21.287,21.316,21.258,21.3087,24900.0
2011-01-13 10:00:00,29.42,29.42,29.31,29.33,23600.0,21.3087,21.3087,21.2291,21.2436,23600.0
2011-01-13 10:10:00,29.33,29.34,29.3,29.33,16800.0,21.2436,21.2508,21.2218,21.2436,16800.0
2011-01-13 10:20:00,29.33,29.34,29.32,29.34,26300.0,21.2436,21.2508,21.2363,21.2508,26300.0
2011-01-13 10:30:00,29.34,29.37,29.33,29.37,39100.0,21.2508,21.2725,21.2436,21.2725,39100.0
2011-01-13 10:40:00,29.36,29.37,29.31,29.31,55000.0,21.2653,21.2725,21.2291,21.2291,55000.0
2011-01-13 10:50:00,29.32,29.32,29.24,29.26,71000.0,21.2363,21.2363,21.1784,21.1929,71000.0
2011-01-13 11:00:00,29.25,29.28,29.25,29.26,27800.0,21.1856,21.2073,21.1856,21.1929,27800.0
2011-01-13 11:10:00,29.26,29.28,29.25,29.27,16400.0,21.1929,21.2073,21.1856,21.2001,16400.0
2011-01-13 11:20:00,29.27,29.29,29.27,29.28,31200.0,21.2001,21.2146,21.2001,21.2073,31200.0
2011-01-13 11:30:00,29.29,29.33,29.29,29.31,14000.0,21.2146,21.2436,21.2146,21.2291,14000.0
2011-01-13 11:40:00,29.31,29.33,29.29,29.3,75200.0,21.2291,21.2436,21.2146,21.2218,75200.0
2011-01-13 11:50:00,29.3,29.31,29.29,29.3,12800.0,21.2218,21.2291,21.2146,21.2218,12800.0
2011-01-13 12:00:00,29.29,29.3,29.28,29.3,24900.0,21.2146,21.2218,21.2073,21.2218,24900.0
2011-01-13 12:10:00,29.29,29.32,29.28,29.3,24100.0,21.2146,21.2363,21.2073,21.2218,24100.0
2011-01-13 12:20:00,29.3,29.3,29.29,29.3,10300.0,21.2218,21.2218,21.2146,21.2218,10300.0
2011-01-13 12:30:00,29.3,29.31,29.29,29.3,30300.0,21.2218,21.2291,21.2146,21.2218,30300.0
2011-01-13 12:40:00,29.3,29.31,29.29,29.31,10300.0,21.2218,21.2291,21.2146,21.2291,10300.0
2011-01-13 12:50:00,29.3,29.33,29.3,29.3,24100.0,21.2218,21.2436,21.2218,21.2218,24100.0
2011-01-13 13:00:00,29.3,29.31,29.29,29.3,44400.0,21.2218,21.2291,21.2146,21.2218,44400.0
2011-01-13 13:10:00,29.3,29.34,29.3,29.32,13400.0,21.2218,21.2508,21.2218,21.2363,13400.0
2011-01-13 13:20:00,29.31,29.34,29.31,29.33,18000.0,21.2291,21.2508,21.2291,21.2436,18000.0
2011-01-13 13:30:00,29.33,29.33,29.3,29.32,29300.0,21.2436,21.2436,21.2218,21.2363,29300.0
2011-01-13 13:40:00,29.31,29.32,29.3,29.32,20700.0,21.2291,21.2363,21.2218,21.2363,20700.0
2011-01-13 13:50:00,29.32,29.33,29.31,29.32,9000.0,21.2363,21.2436,21.2291,21.2363,9000.0
2011-01-13 14:00:00,29.32,29.32,29.29,29.3,41400.0,21.2363,21.2363,21.2146,21.2218,41400.0
2011-01-13 14:10:00,29.3,29.3,29.25,29.25,44500.0,21.2218,21.2218,21.1856,21.1856,44500.0
2011-01-13 14:20:00,29.26,29.27,29.25,29.26,14100.0,21.1929,21.2001,21.1856,21.1929,14100.0
2011-01-13 14:30:00,29.26,29.3,29.26,29.28,25300.0,21.1929,21.2218,21.1929,21.2073,25300.0
2011-01-13 14:40:00,29.29,29.29,29.24,29.25,17100.0,21.2146,21.2146,21.1784,21.1856,17100.0
2011-01-13 14:50:00,29.25,29.27,29.23,29.26,39200.0,21.1856,21.2001,21.1711,21.1929,39200.0
2011-01-13 15:00:00,29.26,29.33,29.26,29.33,42600.0,21.1929,21.2436,21.1929,21.2436,42600.0
2011-01-13 15:10:00,29.32,29.34,29.3,29.3,46500.0,21.2363,21.2508,21.2218,21.2218,46500.0
2011-01-13 15:20:00,29.29,29.3,29.26,29.26,21500.0,21.2146,21.2218,21.1929,21.1929,21500.0
2011-01-13 15:30:00,29.26,29.27,29.23,29.26,46600.0,21.1929,21.2001,21.1711,21.1929,46600.0
2011-01-13 15:40:00,29.25,29.3,29.25,29.26,54400.0,21.1856,21.2218,21.1856,21.1929,54400.0
2011-01-13 15:50:00,29.27,29.33,29.26,29.32,126000.0,21.2001,21.2436,21.1929,21.2363,126000.0
2011-01-14 09:30:00,29.32,29.37,29.21,29.26,58000.0,21.2363,21.2725,21.1566,21.1929,58000.0
2011-01-14 09:40:00,29.24,29.34,29.23,29.32,77600.0,21.1784,21.2508,21.1711,21.2363,77600.0
2011-01-14 09:50:00,29.32,29.38,29.23,29.31,61800.0,21.2363,21.2798,21.1711,21.2291,61800.0
2011-01-14 10:00:00,29.31,29.44,29.3,29.35,92200.0,21.2291,21.3232,21.2218,21.258,92200.0
2011-01-14 10:10:00,29.35,29.35,29.31,29.35,62200.0,21.258,21.258,21.2291,21.258,62200.0
2011-01-14 10:20:00,29.35,29.39,29.34,29.38,76300.0,21.258,21.287,21.2508,21.2798,76300.0
2011-01-14 10:30:00,29.38,29.46,29.37,29.46,28200.0,21.2798,21.3377,21.2725,21.3377,28200.0
2011-01-14 10:40:00,29.45,29.53,29.44,29.52,75200.0,21.3305,21.3884,21.3232,21.3812,75200.0
2011-01-14 10:50:00,29.52,29.52,29.48,29.51,31900.0,21.3812,21.3812,21.3522,21.3739,31900.0
2011-01-14 11:00:00,29.5,29.51,29.42,29.42,35700.0,21.3667,21.3739,21.3087,21.3087,35700.0
2011-01-14 11:10:00,29.42,29.46,29.4,29.41,30400.0,21.3087,21.3377,21.2943,21.3015,30400.0
2011-01-14 11:20:00,29.4,29.54,29.4,29.53,56600.0,21.2943,21.3957,21.2943,21.3884,56600.0
2011-01-14 11:30:00,29.54,29.6,29.53,29.6,77200.0,21.3957,21.4391,21.3884,21.4391,77200.0
2011-01-14 11:40:00,29.59,29.7,29.59,29.67,78300.0,21.4319,21.5116,21.4319,21.4898,78300.0
2011-01-14 11:50:00,29.66,29.73,29.64,29.7,95400.0,21.4826,21.5333,21.4681,21.5116,95400.0
2011-01-14 12:00:00,29.7,29.74,29.69,29.72,37000.0,21.5116,21.5405,21.5043,21.526,37000.0
2011-01-14 12:10:00,29.71,29.72,29.7,29.71,34600.0,21.5188,21.526,21.5116,21.5188,34600.0
2011-01-14 12:20:00,29.7,29.75,29.7,29.75,51900.0,21.5116,21.5478,21.5116,21.5478,51900.0
2011-01-14 12:30:00,29.73,29.75,29.72,29.73,31900.0,21.5333,21.5478,21.526,21.5333,31900.0
2011-01-14 12:40:00,29.74,29.74,29.71,29.72,20600.0,21.5405,21.5405,21.5188,21.526,20600.0
2011-01-14 12:50:00,29.72,29.72,29.65,29.66,32900.0,21.526,21.526,21.4753,21.4826,32900.0
2011-01-14 13:00:00,29.66,29.66,29.58,29.58,58800.0,21.4826,21.4826,21.4246,21.4246,58800.0
2011-01-14 13:10:00,29.59,29.65,29.58,29.64,40700.0,21.4319,21.4753,21.4246,21.4681,40700.0
2011-01-14 13:20:00,29.64,29.66,29.62,29.66,29700.0,21.4681,21.4826,21.4536,21.4826,29700.0
2011-01-14 13:30:00,29.65,29.71,29.65,29.7,22600.0,21.4753,21.5188,21.4753,21.5116,22600.0
2011-01-14 13:40:00,29.7,29.72,29.69,29.69,34000.0,21.5116,21.526,21.5043,21.5043,34000.0
2011-01-14 13:50:00,29.7,29.72,29.69,29.71,19800.0,21.5116,21.526,21.5043,21.5188,19800.0
2011-01-14 14:00:00,29.71,29.72,29.69,29.69,39400.0,21.5188,21.526,21.5043,21.5043,39400.0
2011-01-14 14:10:00,29.7,29.71,29.69,29.7,36700.0,21.5116,21.5188,21.5043,21.5116,36700.0
2011-01-14 14:20:00,29.7,29.71,29.7,29.71,12500.0,21.5116,21.5188,21.5116,21.5188,12500.0
2011-01-14 14:30:00,29.7,29.71,29.69,29.7,22000.0,21.5116,21.5188,21.5043,21.5116,22000.0
2011-01-14 14:40:00,29.7,29.71,29.7,29.71,22200.0,21.5116,21.5188,21.5116,21.5188,22200.0
2011-01-14 14:50:00,29.71,29.72,29.7,29.72,20600.0,21.5188,21.526,21.5116,21.526,20600.0
2011-01-14 15:00:00,29.71,29.72,29.7,29.7,28800.0,21.5188,21.526,21.5116,21.5116,28800.0
2011-01-14 15:10:00,29.7,29.71,29.7,29.7,30000.0,21.5116,21.5188,21.5116,21.5116,30000.0
2011-01-14 15:20:00,29.71,29.74,29.69,29.7,90200.0,21.5188,21.5405,21.5043,21.5116,90200.0
2011-01-14 15:30:00,29.7,29.73,29.69,29.72,59000.0,21.5116,21.5333,21.5043,21.526,59000.0
2011-01-14 15:40:00,29.73,29.83,29.72,29.82,183000.0,21.5333,21.6057,21.526,21.5985,183000.0
2011-01-14 15:50:00,29.81,29.87,29.79,29.84,311600.0,21.5912,21.6347,21.5767,21.613,311600.0
2011-01-18 09:30:00,29.93,30.06,29.7,29.95,69300.0,21.6781,21.7723,21.5116,21.6926,69300.0
2011-01-18 09:40:00,29.92,29.92,29.8,29.87,28800.0,21.6709,21.6709,21.584,21.6347,28800.0
2011-01-18 09:50:00,29.87,29.92,29.72,29.72,105200.0,21.6347,21.6709,21.526,21.526,105200.0
2011-01-18 10:00:00,29.72,29.74,29.69,29.72,54400.0,21.526,21.5405,21.5043,21.526,54400.0
2011-01-18 10:10:00,29.73,29.82,29.73,29.82,31700.0,21.5333,21.5985,21.5333,21.5985,31700.0
2011-01-18 10:20:00,29.82,29.86,29.78,29.79,47500.0,21.5985,21.6274,21.5695,21.5767,47500.0
2011-01-18 10:30:00,29.79,29.87,29.73,29.87,59100.0,21.5767,21.6347,21.5333,21.6347,59100.0
2011-01-18 10:40:00,29.87,29.93,29.83,29.83,29000.0,21.6347,21.6781,21.6057,21.6057,29000.0
2011-01-18 10:50:00,29.83,29.9,29.82,29.88,19200.0,21.6057,21.6564,21.5985,21.6419,19200.0
2011-01-18 11:00:00,29.88,29.92,29.88,29.92,22400.0,21.6419,21.6709,21.6419,21.6709,22400.0
2011-01-18 11:10:00,29.91,29.97,29.9,29.96,28400.0,21.6637,21.7071,21.6564,21.6999,28400.0
2011-01-18 11:20:00,29.96,30.0,29.95,29.95,44900.0,21.6999,21.7288,21.6926,21.6926,44900.0
2011-01-18 11:30:00,29.95,29.96,29.95,29.95,21200.0,21.6926,21.6999,21.6926,21.6926,21200.0
2011-01-18 11:40:00,29.96,30.03,29.95,29.98,41000.0,21.6999,21.7506,21.6926,21.7144,41000.0
2011-01-18 11:50:00,29.98,29.98,29.94,29.97,29800.0,21.7144,21.7144,21.6854,21.7071,29800.0
2011-01-18 12:00:00,29.97,30.0,29.94,29.99,48100.0,21.7071,21.7288,21.6854,21.7216,48100.0
2011-01-18 12:10:00,29.99,30.03,29.99,30.0,39600.0,21.7216,21.7506,21.7216,21.7288,39600.0
2011-01-18 12:20:00,30.01,30.03,29.97,30.01,55700.0,21.7361,21.7506,21.7071,21.7361,55700.0
2011-01-18 12:30:00,30.01,30.09,30.0,30.08,67100.0,21.7361,21.794,21.7288,21.7868,67100.0
2011-01-18 12:40:00,30.08,30.12,30.08,30.12,46500.0,21.7868,21.8158,21.7868,21.8158,46500.0
2011-01-18 12:50:00,30.12,30.14,30.09,30.13,47100.0,21.8158,21.8302,21.794,21.823,47100.0
2011-01-18 13:00:00,30.12,30.14,30.11,30.11,42400.0,21.8158,21.8302,21.8085,21.8085,42400.0
2011-01-18 13:10:00,30.11,30.13,30.09,30.13,33500.0,21.8085,21.823,21.794,21.823,33500.0
2011-01-18 13:20:00,30.13,30.15,30.12,30.13,36200.0,21.823,21.8375,21.8158,21.823,36200.0
2011-01-18 13:30:00,30.13,30.2,30.13,30.16,104400.0,21.823,21.8737,21.823,21.8447,104400.0
2011-01-18 13:40:00,30.16,30.17,30.14,30.16,41800.0,21.8447,21.852,21.8302,21.8447,41800.0
2011-01-18 13:50:00,30.16,30.2,30.14,30.18,53400.0,21.8447,21.8737,21.8302,21.8592,53400.0
2011-01-18 14:00:00,30.18,30.22,30.16,30.22,35700.0,21.8592,21.8882,21.8447,21.8882,35700.0
2011-01-18 14:10:00,30.21,30.25,30.21,30.25,50400.0,21.8809,21.9099,21.8809,21.9099,50400.0
2011-01-18 14:20:00,30.25,30.27,30.23,30.26,45100.0,21.9099,21.9244,21.8954,21.9172,45100.0
2011-01-18 14:30:00,30.26,30.3,30.26,30.27,44500.0,21.9172,21.9461,21.9172,21.9244,44500.0
2011-01-18 14:40:00,30.27,30.27,30.24,30.25,51500.0,21.9244,21.9244,21.9027,21.9099,51500.0
2011-01-18 14:50:00,30.25,30.27,30.25,30.25,28500.0,21.9099,21.9244,21.9099,21.9099,28500.0
2011-01-18 15:00:00,30.25,30.26,30.22,30.23,69500.0,21.9099,21.9172,21.8882,21.8954,69500.0
2011-01-18 15:10:00,30.24,30.24,30.2,30.21,110600.0,21.9027,21.9027,21.8737,21.8809,110600.0
2011-01-18 15:20:00,30.21,30.27,30.21,30.26,111500.0,21.8809,21.9244,21.8809,21.9172,111500.0
2011-01-18 15:30:00,30.26,30.33,30.24,30.3,183600.0,21.9172,21.9679,21.9027,21.9461,183600.0
2011-01-18 15:40:00,30.3,30.33,30.27,30.28,159200.0,21.9461,21.9679,21.9244,21.9316,159200.0
2011-01-18 15:50:00,30.28,30.32,30.26,30.31,239300.0,21.9316,21.9606,21.9172,21.9534,239300.0
2011-01-19 09:30:00,30.31,30.35,30.2,30.32,91300.0,21.9534,21.9823,21.8737,21.9606,91300.0
2011-01-19 09:40:00,30.32,30.37,30.31,30.37,45600.0,21.9606,21.9968,21.9534,21.9968,45600.0
2011-01-19 09:50:00,30.37,30.37,30.23,30.24,34300.0,21.9968,21.9968,21.8954,21.9027,34300.0
2011-01-19 10:00:00,30.24,30.24,30.16,30.2,85300.0,21.9027,21.9027,21.8447,21.8737,85300.0
2011-01-19 10:10:00,30.2,30.24,30.17,30.18,38700.0,21.8737,21.9027,21.852,21.8592,38700.0
2011-01-19 10:20:00,30.17,30.18,30.11,30.12,44400.0,21.852,21.8592,21.8085,21.8158,44400.0
2011-01-19 10:30:00,30.12,30.17,30.09,30.12,42200.0,21.8158,21.852,21.794,21.8158,42200.0
2011-01-19 10:40:00,30.12,30.17,30.09,30.17,41300.0,21.8158,21.852,21.794,21.852,41300.0
2011-01-19 10:50:00,30.17,30.19,30.16,30.19,28700.0,21.852,21.8665,21.8447,21.8665,28700.0
2011-01-19 11:00:00,30.19,30.19,30.15,30.18,45900.0,21.8665,21.8665,21.8375,21.8592,45900.0
2011-01-19 11:10:00,30.18,30.18,30.13,30.14,32100.0,21.8592,21.8592,21.823,21.8302,32100.0
2011-01-19 11:20:00,30.15,30.18,30.13,30.15,28400.0,21.8375,21.8592,21.823,21.8375,28400.0
2011-01-19 11:30:00,30.15,30.2,30.15,30.17,29500.0,21.8375,21.8737,21.8375,21.852,29500.0
2011-01-19 11:40:00,30.17,30.19,30.15,30.18,23800.0,21.852,21.8665,21.8375,21.8592,23800.0
2011-01-19 11:50:00,30.18,30.19,30.16,30.18,35900.0,21.8592,21.8665,21.8447,21.8592,35900.0
2011-01-19 12:00:00,30.19,30.23,30.18,30.22,47500.0,21.8665,21.8954,21.8592,21.8882,47500.0
2011-01-19 12:10:00,30.22,30.25,30.22,30.22,39300.0,21.8882,21.9099,21.8882,21.8882,39300.0
2011-01-19 12:20:00,30.23,30.24,30.2,30.21,34000.0,21.8954,21.9027,21.8737,21.8809,34000.0
2011-01-19 12:30:00,30.21,30.21,30.1,30.1,41200.0,21.8809,21.8809,21.8013,21.8013,41200.0
2011-01-19 12:40:00,30.11,30.14,30.07,30.08,38600.0,21.8085,21.8302,21.7795,21.7868,38600.0
2011-01-19 12:50:00,30.08,30.12,30.07,30.1,27700.0,21.7868,21.8158,21.7795,21.8013,27700.0
2011-01-19 13:00:00,30.1,30.1,30.04,30.07,35300.0,21.8013,21.8013,21.7578,21.7795,35300.0
2011-01-19 13:10:00,30.08,30.13,30.07,30.11,25600.0,21.7868,21.823,21.7795,21.8085,25600.0
2011-01-19 13:20:00,30.11,30.15,30.11,30.12,32100.0,21.8085,21.8375,21.8085,21.8158,32100.0
2011-01-19 13:30:00,30.12,30.15,30.1,30.15,35400.0,21.8158,21.8375,21.8013,21.8375,35400.0
2011-01-19 13:40:00,30.15,30.16,30.14,30.16,32800.0,21.8375,21.8447,21.8302,21.8447,32800.0
2011-01-19 13:50:00,30.16,30.2,30.15,30.2,42900.0,21.8447,21.8737,21.8375,21.8737,42900.0
2011-01-19 14:00:00,30.2,30.2,30.14,30.18,57200.0,21.8737,21.8737,21.8302,21.8592,57200.0
2011-01-19 14:10:00,30.19,30.21,30.16,30.19,40200.0,21.8665,21.8809,21.8447,21.8665,40200.0
2011-01-19 14:20:00,30.19,30.21,30.17,30.18,51100.0,21.8665,21.8809,21.852,21.8592,51100.0
2011-01-19 14:30:00,30.18,30.23,30.17,30.23,60300.0,21.8592,21.8954,21.852,21.8954,60300.0
2011-01-19 14:40:00,30.23,30.23,30.18,30.19,63500.0,21.8954,21.8954,21.8592,21.8665,63500.0
2011-01-19 14:50:00,30.19,30.2,30.11,30.18,132200.0,21.8665,21.8737,21.8085,21.8592,132200.0
2011-01-19 15:00:00,30.19,30.19,30.14,30.15,87700.0,21.8665,21.8665,21.8302,21.8375,87700.0
2011-01-19 15:10:00,30.16,30.23,30.16,30.23,75000.0,21.8447,21.8954,21.8447,21.8954,75000.0
2011-01-19 15:20:00,30.22,30.25,30.22,30.24,96300.0,21.8882,21.9099,21.8882,21.9027,96300.0
2011-01-19 15:30:00,30.24,30.3,30.23,30.3,157100.0,21.9027,21.9461,21.8954,21.9461,157100.0
2011-01-19 15:40:00,30.3,30.32,30.28,30.3,158200.0,21.9461,21.9606,21.9316,21.9461,158200.0
2011-01-19 15:50:00,30.3,30.37,30.3,30.36,330700.0,21.9461,21.9968,21.9461,21.9896,330700.0
2011-01-20 09:30:00,30.32,30.4,30.15,30.16,75600.0,21.9606,22.0186,21.8375,21.8447,75600.0
2011-01-20 09:40:00,30.16,30.29,30.16,30.25,41200.0,21.8447,21.9389,21.8447,21.9099,41200.0
2011-01-20 09:50:00,30.25,30.3,30.22,30.29,28700.0,21.9099,21.9461,21.8882,21.9389,28700.0
2011-01-20 10:00:00,30.29,30.35,30.29,30.31,65200.0,21.9389,21.9823,21.9389,21.9534,65200.0
2011-01-20 10:10:00,30.31,30.35,30.27,30.27,51700.0,21.9534,21.9823,21.9244,21.9244,51700.0
2011-01-20 10:20:00,30.27,30.29,30.21,30.28,68900.0,21.9244,21.9389,21.8809,21.9316,68900.0
2011-01-20 10:30:00,30.28,30.32,30.26,30.26,71500.0,21.9316,21.9606,21.9172,21.9172,71500.0
2011-01-20 10:40:00,30.26,30.28,30.23,30.25,95400.0,21.9172,21.9316,21.8954,21.9099,95400.0
2011-01-20 10:50:00,30.25,30.25,30.18,30.19,50300.0,21.9099,21.9099,21.8592,21.8665,50300.0
2011-01-20 11:00:00,30.18,30.23,30.18,30.2,70900.0,21.8592,21.8954,21.8592,21.8737,70900.0
2011-01-20 11:10:00,30.2,30.25,30.19,30.25,38800.0,21.8737,21.9099,21.8665,21.9099,38800.0
2011-01-20 11:20:00,30.25,30.27,30.22,30.25,61800.0,21.9099,21.9244,21.8882,21.9099,61800.0
2011-01-20 11:30:00,30.25,30.3,30.24,30.3,50000.0,21.9099,21.9461,21.9027,21.9461,50000.0
2011-01-20 11:40:00,30.3,30.33,30.27,30.32,39500.0,21.9461,21.9679,21.9244,21.9606,39500.0
2011-01-20 11:50:00,30.31,30.36,30.29,30.36,37700.0,21.9534,21.9896,21.9389,21.9896,37700.0
2011-01-20 12:00:00,30.36,30.37,30.35,30.37,31400.0,21.9896,21.9968,21.9823,21.9968,31400.0
2011-01-20 12:10:00,30.37,30.39,30.35,30.37,23500.0,21.9968,22.0113,21.9823,21.9968,23500.0
2011-01-20 12:20:00,30.36,30.4,30.36,30.37,34000.0,21.9896,22.0186,21.9896,21.9968,34000.0
2011-01-20 12:30:00,30.36,30.4,30.36,30.37,19900.0,21.9896,22.0186,21.9896,21.9968,19900.0
2011-01-20 12:40:00,30.36,30.37,30.35,30.37,23100.0,21.9896,21.9968,21.9823,21.9968,23100.0
2011-01-20 12:50:00,30.36,30.4,30.35,30.39,47000.0,21.9896,22.0186,21.9823,22.0113,47000.0
2011-01-20 13:00:00,30.39,30.39,30.36,30.39,36800.0,22.0113,22.0113,21.9896,22.0113,36800.0
2011-01-20 13:10:00,30.39,30.39,30.36,30.38,28600.0,22.0113,22.0113,21.9896,22.0041,28600.0
2011-01-20 13:20:00,30.37,30.38,30.35,30.35,58500.0,21.9968,22.0041,21.9823,21.9823,58500.0
2011-01-20 13:30:00,30.35,30.36,30.31,30.32,49200.0,21.9823,21.9896,21.9534,21.9606,49200.0
2011-01-20 13:40:00,30.31,30.33,30.29,30.31,39000.0,21.9534,21.9679,21.9389,21.9534,39000.0
2011-01-20 13:50:00,30.31,30.37,30.29,30.37,38000.0,21.9534,21.9968,21.9389,21.9968,38000.0
2011-01-20 14:00:00,30.36,30.36,30.31,30.34,33000.0,21.9896,21.9896,21.9534,21.9751,33000.0
2011-01-20 14:10:00,30.33,30.4,30.33,30.39,37400.0,21.9679,22.0186,21.9679,22.0113,37400.0
2011-01-20 14:20:00,30.38,30.39,30.35,30.35,44800.0,22.0041,22.0113,21.9823,21.9823,44800.0
2011-01-20 14:30:00,30.35,30.4,30.35,30.4,65500.0,21.9823,22.0186,21.9823,22.0186,65500.0
2011-01-20 14:40:00,30.4,30.44,30.39,30.39,32400.0,22.0186,22.0475,22.0113,22.0113,32400.0
2011-01-20 14:50:00,30.39,30.42,30.39,30.4,24700.0,22.0113,22.033,22.0113,22.0186,24700.0
2011-01-20 15:00:00,30.41,30.41,30.35,30.35,47600.0,22.0258,22.0258,21.9823,21.9823,47600.0
2011-01-20 15:10:00,30.34,30.35,30.33,30.33,33900.0,21.9751,21.9823,21.9679,21.9679,33900.0
2011-01-20 15:20:00,30.33,30.39,30.33,30.33,86400.0,21.9679,22.0113,21.9679,21.9679,86400.0
2011-01-20 15:30:00,30.33,30.36,30.31,30.35,130300.0,21.9679,21.9896,21.9534,21.9823,130300.0
2011-01-20 15:40:00,30.36,30.39,30.31,30.34,153300.0,21.9896,22.0113,21.9534,21.9751,153300.0
2011-01-20 15:50:00,30.34,30.39,30.31,30.38,188200.0,21.9751,22.0113,21.9534,22.0041,188200.0
2011-01-21 09:30:00,30.41,30.48,30.3,30.3,193200.0,22.0258,22.0765,21.9461,21.9461,193200.0
2011-01-21 09:40:00,30.31,30.43,30.31,30.43,14600.0,21.9534,22.0403,21.9534,22.0403,14600.0
2011-01-21 09:50:00,30.42,30.46,30.36,30.38,57000.0,22.033,22.062,21.9896,22.0041,57000.0
2011-01-21 10:00:00,30.38,30.38,30.27,30.28,44300.0,22.0041,22.0041,21.9244,21.9316,44300.0
2011-01-21 10:10:00,30.28,30.3,30.24,30.24,37700.0,21.9316,21.9461,21.9027,21.9027,37700.0
2011-01-21 10:20:00,30.24,30.26,30.18,30.18,35900.0,21.9027,21.9172,21.8592,21.8592,35900.0
2011-01-21 10:30:00,30.17,30.25,30.15,30.25,29900.0,21.852,21.9099,21.8375,21.9099,29900.0
2011-01-21 10:40:00,30.24,30.25,30.19,30.2,28100.0,21.9027,21.9099,21.8665,21.8737,28100.0
2011-01-21 10:50:00,30.19,30.27,30.19,30.27,28400.0,21.8665,21.9244,21.8665,21.9244,28400.0
2011-01-21 11:00:00,30.27,30.29,30.24,30.25,14100.0,21.9244,21.9389,21.9027,21.9099,14100.0
2011-01-21 11:10:00,30.24,30.25,30.22,30.23,19800.0,21.9027,21.9099,21.8882,21.8954,19800.0
2011-01-21 11:20:00,30.22,30.27,30.22,30.25,24600.0,21.8882,21.9244,21.8882,21.9099,24600.0
2011-01-21 11:30:00,30.24,30.28,30.24,30.27,18800.0,21.9027,21.9316,21.9027,21.9244,18800.0
2011-01-21 11:40:00,30.27,30.27,30.21,30.21,26900.0,21.9244,21.9244,21.8809,21.8809,26900.0
2011-01-21 11:50:00,30.22,30.28,30.22,30.27,28800.0,21.8882,21.9316,21.8882,21.9244,28800.0
2011-01-21 12:00:00,30.27,30.27,30.22,30.23,13700.0,21.9244,21.9244,21.8882,21.8954,13700.0
2011-01-21 12:10:00,30.23,30.3,30.2,30.29,28600.0,21.8954,21.9461,21.8737,21.9389,28600.0
2011-01-21 12:20:00,30.29,30.31,30.27,30.29,18900.0,21.9389,21.9534,21.9244,21.9389,18900.0
2011-01-21 12:30:00,30.28,30.29,30.25,30.25,21900.0,21.9316,21.9389,21.9099,21.9099,21900.0
2011-01-21 12:40:00,30.25,30.28,30.2,30.22,17900.0,21.9099,21.9316,21.8737,21.8882,17900.0
2011-01-21 12:50:00,30.22,30.28,30.22,30.28,15100.0,21.8882,21.9316,21.8882,21.9316,15100.0
2011-01-21 13:00:00,30.27,30.28,30.24,30.26,16400.0,21.9244,21.9316,21.9027,21.9172,16400.0
2011-01-21 13:10:00,30.27,30.28,30.26,30.27,18100.0,21.9244,21.9316,21.9172,21.9244,18100.0
2011-01-21 13:20:00,30.28,30.29,30.25,30.25,11700.0,21.9316,21.9389,21.9099,21.9099,11700.0
2011-01-21 13:30:00,30.25,30.29,30.25,30.29,15300.0,21.9099,21.9389,21.9099,21.9389,15300.0
2011-01-21 13:40:00,30.29,30.3,30.25,30.25,8200.0,21.9389,21.9461,21.9099,21.9099,8200.0
2011-01-21 13:50:00,30.25,30.28,30.25,30.28,8100.0,21.9099,21.9316,21.9099,21.9316,8100.0
2011-01-21 14:00:00,30.28,30.3,30.27,30.3,14200.0,21.9316,21.9461,21.9244,21.9461,14200.0
2011-01-21 14:10:00,30.31,30.31,30.26,30.26,22100.0,21.9534,21.9534,21.9172,21.9172,22100.0
2011-01-21 14:20:00,30.27,30.28,30.25,30.26,15700.0,21.9244,21.9316,21.9099,21.9172,15700.0
2011-01-21 14:30:00,30.25,30.29,30.25,30.28,24400.0,21.9099,21.9389,21.9099,21.9316,24400.0
2011-01-21 14:40:00,30.28,30.29,30.24,30.25,32800.0,21.9316,21.9389,21.9027,21.9099,32800.0
2011-01-21 14:50:00,30.26,30.28,30.23,30.23,20400.0,21.9172,21.9316,21.8954,21.8954,20400.0
2011-01-21 15:00:00,30.24,30.28,30.23,30.27,28100.0,21.9027,21.9316,21.8954,21.9244,28100.0
2011-01-21 15:10:00,30.28,30.28,30.24,30.24,44300.0,21.9316,21.9316,21.9027,21.9027,44300.0
2011-01-21 15:20:00,30.25,30.27,30.24,30.26,28900.0,21.9099,21.9244,21.9027,21.9172,28900.0
2011-01-21 15:30:00,30.27,30.27,30.22,30.24,35000.0,21.9244,21.9244,21.8882,21.9027,35000.0
2011-01-21 15:40:00,30.24,30.25,30.21,30.24,48100.0,21.9027,21.9099,21.8809,21.9027,48100.0
2011-01-21 15:50:00,30.23,30.29,30.22,30.26,108100.0,21.8954,21.9389,21.8882,21.9172,108100.0
2011-01-24 09:30:00,30.22,30.41,30.16,30.4,53500.0,21.8882,22.0258,21.8447,22.0186,53500.0
2011-01-24 09:40:00,30.4,30.44,30.36,30.42,32900.0,22.0186,22.0475,21.9896,22.033,32900.0
2011-01-24 09:50:00,30.42,30.43,30.32,30.35,26400.0,22.033,22.0403,21.9606,21.9823,26400.0
2011-01-24 10:00:00,30.35,30.37,30.28,30.36,74000.0,21.9823,21.9968,21.9316,21.9896,74000.0
2011-01-24 10:10:00,30.36,30.45,30.34,30.35,42000.0,21.9896,22.0548,21.9751,21.9823,42000.0
2011-01-24 10:20:00,30.35,30.45,30.33,30.44,52300.0,21.9823,22.0548,21.9679,22.0475,52300.0
2011-01-24 10:30:00,30.45,30.45,30.4,30.43,43600.0,22.0548,22.0548,22.0186,22.0403,43600.0
2011-01-24 10:40:00,30.43,30.49,30.42,30.45,45600.0,22.0403,22.0837,22.033,22.0548,45600.0
2011-01-24 10:50:00,30.45,30.47,30.41,30.46,18500.0,22.0548,22.0693,22.0258,22.062,18500.0
2011-01-24 11:00:00,30.46,30.5,30.45,30.47,25700.0,22.062,22.091,22.0548,22.0693,25700.0
2011-01-24 11:10:00,30.48,30.5,30.44,30.49,23500.0,22.0765,22.091,22.0475,22.0837,23500.0
2011-01-24 11:20:00,30.49,30.54,30.47,30.5,82400.0,22.0837,22.12,22.0693,22.091,82400.0
2011-01-24 11:30:00,30.51,30.55,30.51,30.52,21600.0,22.0982,22.1272,22.0982,22.1055,21600.0
2011-01-24 11:40:00,30.51,30.55,30.51,30.53,18800.0,22.0982,22.1272,22.0982,22.1127,18800.0
2011-01-24 11:50:00,30.53,30.57,30.53,30.56,17900.0,22.1127,22.1417,22.1127,22.1344,17900.0
2011-01-24 12:00:00,30.56,30.65,30.56,30.63,39200.0,22.1344,22.1996,22.1344,22.1851,39200.0
2011-01-24 12:10:00,30.62,30.62,30.6,30.61,5500.0,22.1779,22.1779,22.1634,22.1707,5500.0
2011-01-24 12:20:00,30.61,30.61,30.6,30.6,13600.0,22.1707,22.1707,22.1634,22.1634,13600.0
2011-01-24 12:30:00,30.6,30.61,30.52,30.52,43700.0,22.1634,22.1707,22.1055,22.1055,43700.0
2011-01-24 12:40:00,30.52,30.55,30.5,30.53,36100.0,22.1055,22.1272,22.091,22.1127,36100.0
2011-01-24 12:50:00,30.53,30.53,30.48,30.5,21300.0,22.1127,22.1127,22.0765,22.091,21300.0
2011-01-24 13:00:00,30.51,30.54,30.49,30.52,22600.0,22.0982,22.12,22.0837,22.1055,22600.0
2011-01-24 13:10:00,30.53,30.55,30.52,30.54,23400.0,22.1127,22.1272,22.1055,22.12,23400.0
2011-01-24 13:20:00,30.54,30.54,30.52,30.52,17400.0,22.12,22.12,22.1055,22.1055,17400.0
2011-01-24 13:30:00,30.51,30.53,30.49,30.5,15700.0,22.0982,22.1127,22.0837,22.091,15700.0
2011-01-24 13:40:00,30.49,30.55,30.49,30.55,16700.0,22.0837,22.1272,22.0837,22.1272,16700.0
2011-01-24 13:50:00,30.56,30.57,30.55,30.57,16400.0,22.1344,22.1417,22.1272,22.1417,16400.0
2011-01-24 14:00:00,30.57,30.57,30.53,30.55,20600.0,22.1417,22.1417,22.1127,22.1272,20600.0
2011-01-24 14:10:00,30.54,30.59,30.54,30.55,24300.0,22.12,22.1562,22.12,22.1272,24300.0
2011-01-24 14:20:00,30.55,30.56,30.54,30.54,19100.0,22.1272,22.1344,22.12,22.12,19100.0
2011-01-24 14:30:00,30.54,30.59,30.54,30.56,18400.0,22.12,22.1562,22.12,22.1344,18400.0
2011-01-24 14:40:00,30.56,30.57,30.54,30.55,59200.0,22.1344,22.1417,22.12,22.1272,59200.0
2011-01-24 14:50:00,30.56,30.56,30.5,30.52,24700.0,22.1344,22.1344,22.091,22.1055,24700.0
2011-01-24 15:00:00,30.51,30.55,30.51,30.53,45600.0,22.0982,22.1272,22.0982,22.1127,45600.0
2011-01-24 15:10:00,30.52,30.53,30.49,30.5,23100.0,22.1055,22.1127,22.0837,22.091,23100.0
2011-01-24 15:20:00,30.5,30.5,30.45,30.47,45800.0,22.091,22.091,22.0548,22.0693,45800.0
2011-01-24 15:30:00,30.47,30.49,30.45,30.48,74600.0,22.0693,22.0837,22.0548,22.0765,74600.0
2011-01-24 15:40:00,30.49,30.49,30.46,30.46,38100.0,22.0837,22.0837,22.062,22.062,38100.0
2011-01-24 15:50:00,30.46,30.51,30.46,30.5,76400.0,22.062,22.0982,22.062,22.091,76400.0
2011-01-25 09:30:00,30.51,30.6,30.39,30.4,30200.0,22.0982,22.1634,22.0113,22.0186,30200.0
2011-01-25 09:40:00,30.4,30.41,30.35,30.39,30200.0,22.0186,22.0258,21.9823,22.0113,30200.0
2011-01-25 09:50:00,30.4,30.43,30.36,30.41,51300.0,22.0186,22.0403,21.9896,22.0258,51300.0
2011-01-25 10:00:00,30.4,30.48,30.38,30.43,39900.0,22.0186,22.0765,22.0041,22.0403,39900.0
2011-01-25 10:10:00,30.43,30.45,30.38,30.39,31900.0,22.0403,22.0548,22.0041,22.0113,31900.0
2011-01-25 10:20:00,30.38,30.41,30.36,30.4,17200.0,22.0041,22.0258,21.9896,22.0186,17200.0
2011-01-25 10:30:00,30.4,30.46,30.4,30.42,19200.0,22.0186,22.062,22.0186,22.033,19200.0
2011-01-25 10:40:00,30.42,30.47,30.41,30.42,19200.0,22.033,22.0693,22.0258,22.033,19200.0
2011-01-25 10:50:00,30.43,30.51,30.42,30.5,15900.0,22.0403,22.0982,22.033,22.091,15900.0
2011-01-25 11:00:00,30.5,30.51,30.45,30.48,24300.0,22.091,22.0982,22.0548,22.0765,24300.0
2011-01-25 11:10:00,30.48,30.48,30.38,30.4,38800.0,22.0765,22.0765,22.0041,22.0186,38800.0
2011-01-25 11:20:00,30.41,30.41,30.36,30.38,48900.0,22.0258,22.0258,21.9896,22.0041,48900.0
2011-01-25 11:30:00,30.39,30.43,30.37,30.43,57100.0,22.0113,22.0403,21.9968,22.0403,57100.0
2011-01-25 11:40:00,30.43,30.46,30.41,30.44,23600.0,22.0403,22.062,22.0258,22.0475,23600.0
2011-01-25 11:50:00,30.44,30.5,30.44,30.5,13700.0,22.0475,22.091,22.0475,22.091,13700.0
2011-01-25 12:00:00,30.5,30.54,30.5,30.52,12500.0,22.091,22.12,22.091,22.1055,12500.0
2011-01-25 12:10:00,30.52,30.6,30.52,30.58,18300.0,22.1055,22.1634,22.1055,22.1489,18300.0
2011-01-25 12:20:00,30.59,30.64,30.59,30.64,16200.0,22.1562,22.1924,22.1562,22.1924,16200.0
2011-01-25 12:30:00,30.65,30.68,30.64,30.68,34600.0,22.1996,22.2214,22.1924,22.2214,34600.0
2011-01-25 12:40:00,30.67,30.74,30.67,30.73,52800.0,22.2141,22.2648,22.2141,22.2576,52800.0
2011-01-25 12:50:00,30.73,30.73,30.68,30.68,16700.0,22.2576,22.2576,22.2214,22.2214,16700.0
2011-01-25 13:00:00,30.69,30.73,30.68,30.73,47500.0,22.2286,22.2576,22.2214,22.2576,47500.0
2011-01-25 13:10:00,30.72,30.72,30.68,30.69,19100.0,22.2503,22.2503,22.2214,22.2286,19100.0
2011-01-25 13:20:00,30.69,30.69,30.62,30.64,15400.0,22.2286,22.2286,22.1779,22.1924,15400.0
2011-01-25 13:30:00,30.64,30.7,30.64,30.7,29400.0,22.1924,22.2358,22.1924,22.2358,29400.0
2011-01-25 13:40:00,30.7,30.72,30.65,30.66,45000.0,22.2358,22.2503,22.1996,22.2069,45000.0
2011-01-25 13:50:00,30.66,30.66,30.59,30.59,37700.0,22.2069,22.2069,22.1562,22.1562,37700.0
2011-01-25 14:00:00,30.58,30.59,30.54,30.57,18700.0,22.1489,22.1562,22.12,22.1417,18700.0
2011-01-25 14:10:00,30.57,30.61,30.54,30.54,26300.0,22.1417,22.1707,22.12,22.12,26300.0
2011-01-25 14:20:00,30.55,30.55,30.48,30.52,33300.0,22.1272,22.1272,22.0765,22.1055,33300.0
2011-01-25 14:30:00,30.53,30.59,30.52,30.59,17900.0,22.1127,22.1562,22.1055,22.1562,17900.0
2011-01-25 14:40:00,30.59,30.61,30.55,30.56,44600.0,22.1562,22.1707,22.1272,22.1344,44600.0
2011-01-25 14:50:00,30.55,30.59,30.52,30.57,25000.0,22.1272,22.1562,22.1055,22.1417,25000.0
2011-01-25 15:00:00,30.56,30.62,30.56,30.56,39000.0,22.1344,22.1779,22.1344,22.1344,39000.0
2011-01-25 15:10:00,30.56,30.61,30.56,30.6,49400.0,22.1344,22.1707,22.1344,22.1634,49400.0
2011-01-25 15:20:00,30.59,30.64,30.59,30.63,26400.0,22.1562,22.1924,22.1562,22.1851,26400.0
2011-01-25 15:30:00,30.64,30.65,30.57,30.57,54900.0,22.1924,22.1996,22.1417,22.1417,54900.0
2011-01-25 15:40:00,30.58,30.67,30.57,30.65,36500.0,22.1489,22.2141,22.1417,22.1996,36500.0
2011-01-25 15:50:00,30.65,30.7,30.63,30.7,58600.0,22.1996,22.2358,22.1851,22.2358,58600.0
2011-01-26 09:30:00,30.75,30.92,30.73,30.76,42700.0,22.2721,22.3952,22.2576,22.2793,42700.0
2011-01-26 09:40:00,30.76,30.83,30.73,30.74,35700.0,22.2793,22.33,22.2576,22.2648,35700.0
2011-01-26 09:50:00,30.74,30.86,30.71,30.84,26100.0,22.2648,22.3517,22.2431,22.3372,26100.0
2011-01-26 10:00:00,30.85,30.9,30.84,30.88,42000.0,22.3445,22.3807,22.3372,22.3662,42000.0
2011-01-26 10:10:00,30.89,30.89,30.81,30.84,32000.0,22.3735,22.3735,22.3155,22.3372,32000.0
2011-01-26 10:20:00,30.83,30.93,30.83,30.9,39800.0,22.33,22.4024,22.33,22.3807,39800.0
2011-01-26 10:30:00,30.9,30.91,30.88,30.9,15700.0,22.3807,22.3879,22.3662,22.3807,15700.0
2011-01-26 10:40:00,30.91,30.98,30.89,30.94,26900.0,22.3879,22.4386,22.3735,22.4097,26900.0
2011-01-26 10:50:00,30.94,30.96,30.85,30.87,22800.0,22.4097,22.4242,22.3445,22.359,22800.0
2011-01-26 11:00:00,30.86,30.91,30.85,30.91,15300.0,22.3517,22.3879,22.3445,22.3879,15300.0
2011-01-26 11:10:00,30.91,30.93,30.89,30.89,20300.0,22.3879,22.4024,22.3735,22.3735,20300.0
2011-01-26 11:20:00,30.89,30.9,30.83,30.85,18700.0,22.3735,22.3807,22.33,22.3445,18700.0
2011-01-26 11:30:00,30.84,30.84,30.77,30.77,28800.0,22.3372,22.3372,22.2865,22.2865,28800.0
2011-01-26 11:40:00,30.78,30.85,30.77,30.85,31500.0,22.2938,22.3445,22.2865,22.3445,31500.0
2011-01-26 11:50:00,30.85,30.86,30.81,30.83,8500.0,22.3445,22.3517,22.3155,22.33,8500.0
2011-01-26 12:00:00,30.83,30.9,30.83,30.9,20000.0,22.33,22.3807,22.33,22.3807,20000.0
2011-01-26 12:10:00,30.9,30.91,30.9,30.91,5600.0,22.3807,22.3879,22.3807,22.3879,5600.0
2011-01-26 12:20:00,30.91,30.91,30.87,30.87,11600.0,22.3879,22.3879,22.359,22.359,11600.0
2011-01-26 12:30:00,30.88,30.88,30.87,30.88,5300.0,22.3662,22.3662,22.359,22.3662,5300.0
2011-01-26 12:40:00,30.87,30.88,30.84,30.85,19500.0,22.359,22.3662,22.3372,22.3445,19500.0
2011-01-26 12:50:00,30.86,30.88,30.85,30.87,10900.0,22.3517,22.3662,22.3445,22.359,10900.0
2011-01-26 13:00:00,30.88,30.91,30.86,30.91,34000.0,22.3662,22.3879,22.3517,22.3879,34000.0
2011-01-26 13:10:00,30.9,30.93,30.9,30.92,14700.0,22.3807,22.4024,22.3807,22.3952,14700.0
2011-01-26 13:20:00,30.92,30.96,30.91,30.96,32800.0,22.3952,22.4242,22.3879,22.4242,32800.0
2011-01-26 13:30:00,30.96,30.99,30.95,30.99,30900.0,22.4242,22.4459,22.4169,22.4459,30900.0
2011-01-26 13:40:00,30.99,31.0,30.98,31.0,50800.0,22.4459,22.4531,22.4386,22.4531,50800.0
2011-01-26 13:50:00,31.0,31.0,30.99,31.0,44500.0,22.4531,22.4531,22.4459,22.4531,44500.0
2011-01-26 14:00:00,30.99,31.0,30.98,31.0,22800.0,22.4459,22.4531,22.4386,22.4531,22800.0
2011-01-26 14:10:00,31.0,31.05,30.95,31.0,110700.0,22.4531,22.4894,22.4169,22.4531,110700.0
2011-01-26 14:20:00,31.0,31.0,30.92,30.97,55900.0,22.4531,22.4531,22.3952,22.4314,55900.0
2011-01-26 14:30:00,30.98,31.04,30.97,31.03,51600.0,22.4386,22.4821,22.4314,22.4749,51600.0
2011-01-26 14:40:00,31.03,31.1,31.02,31.06,48300.0,22.4749,22.5256,22.4676,22.4966,48300.0
2011-01-26 14:50:00,31.05,31.07,31.0,31.06,16700.0,22.4894,22.5038,22.4531,22.4966,16700.0
2011-01-26 15:00:00,31.06,31.06,30.97,30.97,35600.0,22.4966,22.4966,22.4314,22.4314,35600.0
2011-01-26 15:10:00,30.98,31.01,30.95,30.95,41800.0,22.4386,22.4604,22.4169,22.4169,41800.0
2011-01-26 15:20:00,30.95,30.98,30.95,30.96,32900.0,22.4169,22.4386,22.4169,22.4242,32900.0
2011-01-26 15:30:00,30.98,30.98,30.94,30.96,41400.0,22.4386,22.4386,22.4097,22.4242,41400.0
2011-01-26 15:40:00,30.96,31.0,30.94,31.0,84000.0,22.4242,22.4531,22.4097,22.4531,84000.0
2011-01-26 15:50:00,31.0,31.01,30.98,31.01,161000.0,22.4531,22.4604,22.4386,22.4604,161000.0
2011-01-27 09:30:00,31.02,31.08,30.95,31.05,33900.0,22.4676,22.5111,22.4169,22.4894,33900.0
2011-01-27 09:40:00,31.05,31.14,31.05,31.11,25900.0,22.4894,22.5545,22.4894,22.5328,25900.0
2011-01-27 09:50:00,31.11,31.12,31.05,31.08,30000.0,22.5328,22.5401,22.4894,22.5111,30000.0
2011-01-27 10:00:00,31.09,31.15,31.01,31.05,39900.0,22.5183,22.5618,22.4604,22.4894,39900.0
2011-01-27 10:10:00,31.06,31.1,31.04,31.1,27800.0,22.4966,22.5256,22.4821,22.5256,27800.0
2011-01-27 10:20:00,31.1,31.16,31.09,31.12,33100.0,22.5256,22.569,22.5183,22.5401,33100.0
2011-01-27 10:30:00,31.12,31.17,31.12,31.16,21700.0,22.5401,22.5763,22.5401,22.569,21700.0
2011-01-27 10:40:00,31.16,31.19,31.13,31.16,43400.0,22.569,22.5908,22.5473,22.569,43400.0
2011-01-27 10:50:00,31.16,31.19,31.15,31.16,30300.0,22.569,22.5908,22.5618,22.569,30300.0
2011-01-27 11:00:00,31.15,31.17,31.1,31.11,31200.0,22.5618,22.5763,22.5256,22.5328,31200.0
2011-01-27 11:10:00,31.11,31.14,31.08,31.12,37200.0,22.5328,22.5545,22.5111,22.5401,37200.0
2011-01-27 11:20:00,31.12,31.12,31.05,31.09,31100.0,22.5401,22.5401,22.4894,22.5183,31100.0
2011-01-27 11:30:00,31.08,31.12,31.06,31.12,33400.0,22.5111,22.5401,22.4966,22.5401,33400.0
2011-01-27 11:40:00,31.11,31.18,31.11,31.17,50400.0,22.5328,22.5835,22.5328,22.5763,50400.0
2011-01-27 11:50:00,31.17,31.19,31.15,31.19,16300.0,22.5763,22.5908,22.5618,22.5908,16300.0
2011-01-27 12:00:00,31.18,31.23,31.18,31.22,26200.0,22.5835,22.6197,22.5835,22.6125,26200.0
2011-01-27 12:10:00,31.22,31.24,31.2,31.24,28300.0,22.6125,22.627,22.598,22.627,28300.0
2011-01-27 12:20:00,31.23,31.25,31.23,31.25,26600.0,22.6197,22.6342,22.6197,22.6342,26600.0
2011-01-27 12:30:00,31.25,31.28,31.24,31.25,30200.0,22.6342,22.6559,22.627,22.6342,30200.0
2011-01-27 12:40:00,31.25,31.26,31.24,31.26,15800.0,22.6342,22.6415,22.627,22.6415,15800.0
2011-01-27 12:50:00,31.26,31.26,31.22,31.23,15800.0,22.6415,22.6415,22.6125,22.6197,15800.0
2011-01-27 13:00:00,31.22,31.26,31.22,31.25,38900.0,22.6125,22.6415,22.6125,22.6342,38900.0
2011-01-27 13:10:00,31.25,31.3,31.25,31.29,46100.0,22.6342,22.6704,22.6342,22.6632,46100.0
2011-01-27 13:20:00,31.28,31.29,31.24,31.28,41100.0,22.6559,22.6632,22.627,22.6559,41100.0
2011-01-27 13:30:00,31.28,31.28,31.27,31.28,10600.0,22.6559,22.6559,22.6487,22.6559,10600.0
2011-01-27 13:40:00,31.28,31.28,31.24,31.25,23600.0,22.6559,22.6559,22.627,22.6342,23600.0
2011-01-27 13:50:00,31.25,31.27,31.18,31.21,111900.0,22.6342,22.6487,22.5835,22.6052,111900.0
2011-01-27 14:00:00,31.21,31.24,31.2,31.24,27500.0,22.6052,22.627,22.598,22.627,27500.0
2011-01-27 14:10:00,31.24,31.24,31.18,31.2,28500.0,22.627,22.627,22.5835,22.598,28500.0
2011-01-27 14:20:00,31.2,31.21,31.16,31.16,26700.0,22.598,22.6052,22.569,22.569,26700.0
2011-01-27 14:30:00,31.16,31.21,31.16,31.21,25000.0,22.569,22.6052,22.569,22.6052,25000.0
2011-01-27 14:40:00,31.21,31.27,31.21,31.26,18000.0,22.6052,22.6487,22.6052,22.6415,18000.0
2011-01-27 14:50:00,31.26,31.29,31.24,31.26,30400.0,22.6415,22.6632,22.627,22.6415,30400.0
2011-01-27 15:00:00,31.25,31.27,31.24,31.25,42400.0,22.6342,22.6487,22.627,22.6342,42400.0
2011-01-27 15:10:00,31.26,31.28,31.25,31.26,42500.0,22.6415,22.6559,22.6342,22.6415,42500.0
2011-01-27 15:20:00,31.25,31.26,31.23,31.25,53100.0,22.6342,22.6415,22.6197,22.6342,53100.0
2011-01-27 15:30:00,31.25,31.29,31.25,31.27,82900.0,22.6342,22.6632,22.6342,22.6487,82900.0
2011-01-27 15:40:00,31.28,31.34,31.28,31.3,118900.0,22.6559,22.6994,22.6559,22.6704,118900.0
2011-01-27 15:50:00,31.3,31.31,31.25,31.3,333400.0,22.6704,22.6777,22.6342,22.6704,333400.0
2011-01-28 09:30:00,31.25,31.5,31.23,31.41,70700.0,22.6342,22.8153,22.6197,22.7501,70700.0
2011-01-28 09:40:00,31.41,31.43,31.34,31.38,52300.0,22.7501,22.7646,22.6994,22.7284,52300.0
2011-01-28 09:50:00,31.39,31.39,31.31,31.33,26600.0,22.7356,22.7356,22.6777,22.6922,26600.0
2011-01-28 10:00:00,31.33,31.33,31.21,31.26,47200.0,22.6922,22.6922,22.6052,22.6415,47200.0
2011-01-28 10:10:00,31.26,31.27,31.21,31.23,62800.0,22.6415,22.6487,22.6052,22.6197,62800.0
2011-01-28 10:20:00,31.23,31.27,31.08,31.14,57900.0,22.6197,22.6487,22.5111,22.5545,57900.0
2011-01-28 10:30:00,31.13,31.2,31.1,31.18,82800.0,22.5473,22.598,22.5256,22.5835,82800.0
2011-01-28 10:40:00,31.19,31.21,31.07,31.13,63100.0,22.5908,22.6052,22.5038,22.5473,63100.0
2011-01-28 10:50:00,31.13,31.13,31.04,31.08,28200.0,22.5473,22.5473,22.4821,22.5111,28200.0
2011-01-28 11:00:00,31.07,31.07,31.01,31.05,26200.0,22.5038,22.5038,22.4604,22.4894,26200.0
2011-01-28 11:10:00,31.05,31.06,30.93,30.96,44800.0,22.4894,22.4966,22.4024,22.4242,44800.0
2011-01-28 11:20:00,30.97,31.05,30.91,30.91,45800.0,22.4314,22.4894,22.3879,22.3879,45800.0
2011-01-28 11:30:00,30.9,30.9,30.86,30.9,37400.0,22.3807,22.3807,22.3517,22.3807,37400.0
2011-01-28 11:40:00,30.89,30.89,30.83,30.85,35200.0,22.3735,22.3735,22.33,22.3445,35200.0
2011-01-28 11:50:00,30.84,30.84,30.7,30.74,63300.0,22.3372,22.3372,22.2358,22.2648,63300.0
2011-01-28 12:00:00,30.74,30.76,30.66,30.74,34700.0,22.2648,22.2793,22.2069,22.2648,34700.0
2011-01-28 12:10:00,30.75,30.76,30.71,30.72,29000.0,22.2721,22.2793,22.2431,22.2503,29000.0
2011-01-28 12:20:00,30.73,30.73,30.66,30.66,35000.0,22.2576,22.2576,22.2069,22.2069,35000.0
2011-01-28 12:30:00,30.67,30.73,30.64,30.71,33500.0,22.2141,22.2576,22.1924,22.2431,33500.0
2011-01-28 12:40:00,30.71,30.72,30.68,30.7,46600.0,22.2431,22.2503,22.2214,22.2358,46600.0
2011-01-28 12:50:00,30.7,30.71,30.67,30.7,23900.0,22.2358,22.2431,22.2141,22.2358,23900.0
2011-01-28 13:00:00,30.71,30.71,30.6,30.61,45500.0,22.2431,22.2431,22.1634,22.1707,45500.0
2011-01-28 13:10:00,30.6,30.71,30.59,30.68,128400.0,22.1634,22.2431,22.1562,22.2214,128400.0
2011-01-28 13:20:00,30.68,30.69,30.61,30.67,46500.0,22.2214,22.2286,22.1707,22.2141,46500.0
2011-01-28 13:30:00,30.67,30.7,30.61,30.63,24500.0,22.2141,22.2358,22.1707,22.1851,24500.0
2011-01-28 13:40:00,30.62,30.66,30.57,30.6,50500.0,22.1779,22.2069,22.1417,22.1634,50500.0
2011-01-28 13:50:00,30.61,30.66,30.61,30.66,15000.0,22.1707,22.2069,22.1707,22.2069,15000.0
2011-01-28 14:00:00,30.67,30.69,30.66,30.68,14500.0,22.2141,22.2286,22.2069,22.2214,14500.0
2011-01-28 14:10:00,30.68,30.68,30.6,30.66,34400.0,22.2214,22.2214,22.1634,22.2069,34400.0
2011-01-28 14:20:00,30.64,30.68,30.62,30.64,27600.0,22.1924,22.2214,22.1779,22.1924,27600.0
2011-01-28 14:30:00,30.64,30.67,30.62,30.62,23300.0,22.1924,22.2141,22.1779,22.1779,23300.0
2011-01-28 14:40:00,30.63,30.68,30.63,30.67,31500.0,22.1851,22.2214,22.1851,22.2141,31500.0
2011-01-28 14:50:00,30.67,30.69,30.63,30.67,43500.0,22.2141,22.2286,22.1851,22.2141,43500.0
2011-01-28 15:00:00,30.68,30.7,30.63,30.65,60000.0,22.2214,22.2358,22.1851,22.1996,60000.0
2011-01-28 15:10:00,30.65,30.69,30.61,30.68,106000.0,22.1996,22.2286,22.1707,22.2214,106000.0
2011-01-28 15:20:00,30.68,30.69,30.62,30.63,121300.0,22.2214,22.2286,22.1779,22.1851,121300.0
2011-01-28 15:30:00,30.63,30.67,30.62,30.66,70700.0,22.1851,22.2141,22.1779,22.2069,70700.0
2011-01-28 15:40:00,30.65,30.7,30.64,30.68,120000.0,22.1996,22.2358,22.1924,22.2214,120000.0
2011-01-28 15:50:00,30.68,30.72,30.66,30.7,158400.0,22.2214,22.2503,22.2069,22.2358,158400.0
2011-01-31 09:30:00,30.81,30.87,30.58,30.62,40000.0,22.3155,22.359,22.1489,22.1779,40000.0
2011-01-31 09:40:00,30.64,30.78,30.63,30.67,36800.0,22.1924,22.2938,22.1851,22.2141,36800.0
2011-01-31 09:50:00,30.66,30.79,30.65,30.7,39400.0,22.2069,22.301,22.1996,22.2358,39400.0
2011-01-31 10:00:00,30.7,30.8,30.67,30.72,59800.0,22.2358,22.3083,22.2141,22.2503,59800.0
2011-01-31 10:10:00,30.71,30.8,30.71,30.75,67700.0,22.2431,22.3083,22.2431,22.2721,67700.0
2011-01-31 10:20:00,30.75,30.79,30.73,30.78,19400.0,22.2721,22.301,22.2576,22.2938,19400.0
2011-01-31 10:30:00,30.79,30.8,30.69,30.75,22900.0,22.301,22.3083,22.2286,22.2721,22900.0
2011-01-31 10:40:00,30.75,30.78,30.74,30.75,15200.0,22.2721,22.2938,22.2648,22.2721,15200.0
2011-01-31 10:50:00,30.76,30.84,30.76,30.84,19100.0,22.2793,22.3372,22.2793,22.3372,19100.0
2011-01-31 11:00:00,30.83,30.84,30.79,30.79,9400.0,22.33,22.3372,22.301,22.301,9400.0
2011-01-31 11:10:00,30.79,30.83,30.78,30.82,23800.0,22.301,22.33,22.2938,22.3228,23800.0
2011-01-31 11:20:00,30.82,30.89,30.82,30.87,42000.0,22.3228,22.3735,22.3228,22.359,42000.0
2011-01-31 11:30:00,30.86,30.89,30.85,30.89,30100.0,22.3517,22.3735,22.3445,22.3735,30100.0
2011-01-31 11:40:00,30.88,30.93,30.88,30.93,20900.0,22.3662,22.4024,22.3662,22.4024,20900.0
2011-01-31 11:50:00,30.93,30.94,30.91,30.93,21100.0,22.4024,22.4097,22.3879,22.4024,21100.0
2011-01-31 12:00:00,30.92,30.96,30.92,30.94,29700.0,22.3952,22.4242,22.3952,22.4097,29700.0
2011-01-31 12:10:00,30.95,31.0,30.94,30.98,16800.0,22.4169,22.4531,22.4097,22.4386,16800.0
2011-01-31 12:20:00,30.98,31.0,30.97,30.98,17400.0,22.4386,22.4531,22.4314,22.4386,17400.0
2011-01-31 12:30:00,30.98,31.01,30.98,31.01,29600.0,22.4386,22.4604,22.4386,22.4604,29600.0
2011-01-31 12:40:00,31.0,31.02,30.95,30.99,59500.0,22.4531,22.4676,22.4169,22.4459,59500.0
2011-01-31 12:50:00,30.99,31.03,30.98,31.02,17900.0,22.4459,22.4749,22.4386,22.4676,17900.0
2011-01-31 13:00:00,31.01,31.05,31.01,31.03,13200.0,22.4604,22.4894,22.4604,22.4749,13200.0
2011-01-31 13:10:00,31.02,31.03,30.98,30.98,8000.0,22.4676,22.4749,22.4386,22.4386,8000.0
2011-01-31 13:20:00,30.99,30.99,30.95,30.96,13700.0,22.4459,22.4459,22.4169,22.4242,13700.0
2011-01-31 13:30:00,30.96,30.97,30.93,30.94,14800.0,22.4242,22.4314,22.4024,22.4097,14800.0
2011-01-31 13:40:00,30.93,30.94,30.89,30.91,31800.0,22.4024,22.4097,22.3735,22.3879,31800.0
2011-01-31 13:50:00,30.91,30.94,30.91,30.93,3900.0,22.3879,22.4097,22.3879,22.4024,3900.0
2011-01-31 14:00:00,30.93,30.94,30.92,30.92,9600.0,22.4024,22.4097,22.3952,22.3952,9600.0
2011-01-31 14:10:00,30.91,30.93,30.87,30.88,36200.0,22.3879,22.4024,22.359,22.3662,36200.0
2011-01-31 14:20:00,30.88,30.9,30.84,30.84,24000.0,22.3662,22.3807,22.3372,22.3372,24000.0
2011-01-31 14:30:00,30.85,30.87,30.78,30.8,26400.0,22.3445,22.359,22.2938,22.3083,26400.0
2011-01-31 14:40:00,30.8,30.8,30.76,30.78,35900.0,22.3083,22.3083,22.2793,22.2938,35900.0
2011-01-31 14:50:00,30.78,30.85,30.77,30.83,26800.0,22.2938,22.3445,22.2865,22.33,26800.0
2011-01-31 15:00:00,30.83,30.87,30.81,30.81,28600.0,22.33,22.359,22.3155,22.3155,28600.0
2011-01-31 15:10:00,30.81,30.85,30.8,30.84,25500.0,22.3155,22.3445,22.3083,22.3372,25500.0
2011-01-31 15:20:00,30.84,30.85,30.79,30.84,23000.0,22.3372,22.3445,22.301,22.3372,23000.0
2011-01-31 15:30:00,30.83,30.88,30.82,30.87,27600.0,22.33,22.3662,22.3228,22.359,27600.0
2011-01-31 15:40:00,30.86,30.88,30.83,30.85,74200.0,22.3517,22.3662,22.33,22.3445,74200.0
2011-01-31 15:50:00,30.86,30.89,30.84,30.85,183900.0,22.3517,22.3735,22.3372,22.3445,183900.0
2011-02-01 09:30:00,30.11,30.45,29.89,30.18,572200.0,21.8085,22.0548,21.6492,21.8592,572200.0
2011-02-01 09:40:00,30.19,30.27,30.06,30.21,173200.0,21.8665,21.9244,21.7723,21.8809,173200.0
2011-02-01 09:50:00,30.19,30.57,30.19,30.57,100200.0,21.8665,22.1417,21.8665,22.1417,100200.0
2011-02-01 10:00:00,30.57,30.67,30.5,30.62,184500.0,22.1417,22.2141,22.091,22.1779,184500.0
2011-02-01 10:10:00,30.62,30.68,30.59,30.67,124400.0,22.1779,22.2214,22.1562,22.2141,124400.0
2011-02-01 10:20:00,30.68,30.76,30.59,30.6,110300.0,22.2214,22.2793,22.1562,22.1634,110300.0
2011-02-01 10:30:00,30.59,30.6,30.29,30.36,158800.0,22.1562,22.1634,21.9389,21.9896,158800.0
2011-02-01 10:40:00,30.36,30.45,30.35,30.4,81200.0,21.9896,22.0548,21.9823,22.0186,81200.0
2011-02-01 10:50:00,30.4,30.4,30.25,30.37,116900.0,22.0186,22.0186,21.9099,21.9968,116900.0
2011-02-01 11:00:00,30.37,30.39,30.31,30.34,75000.0,21.9968,22.0113,21.9534,21.9751,75000.0
2011-02-01 11:10:00,30.35,30.35,30.23,30.27,132000.0,21.9823,21.9823,21.8954,21.9244,132000.0
2011-02-01 11:20:00,30.26,30.33,30.25,30.3,165500.0,21.9172,21.9679,21.9099,21.9461,165500.0
2011-02-01 11:30:00,30.3,30.31,30.23,30.24,125500.0,21.9461,21.9534,21.8954,21.9027,125500.0
2011-02-01 11:40:00,30.24,30.27,30.18,30.2,87900.0,21.9027,21.9244,21.8592,21.8737,87900.0
2011-02-01 11:50:00,30.19,30.22,30.19,30.21,49200.0,21.8665,21.8882,21.8665,21.8809,49200.0
2011-02-01 12:00:00,30.21,30.22,30.04,30.06,138800.0,21.8809,21.8882,21.7578,21.7723,138800.0
2011-02-01 12:10:00,30.06,30.07,29.99,30.06,160500.0,21.7723,21.7795,21.7216,21.7723,160500.0
2011-02-01 12:20:00,30.07,30.14,30.06,30.12,74100.0,21.7795,21.8302,21.7723,21.8158,74100.0
2011-02-01 12:30:00,30.11,30.14,30.09,30.13,46100.0,21.8085,21.8302,21.794,21.823,46100.0
2011-02-01 12:40:00,30.14,30.26,30.13,30.21,113900.0,21.8302,21.9172,21.823,21.8809,113900.0
2011-02-01 12:50:00,30.22,30.22,30.16,30.2,102100.0,21.8882,21.8882,21.8447,21.8737,102100.0
2011-02-01 13:00:00,30.2,30.22,30.13,30.15,73800.0,21.8737,21.8882,21.823,21.8375,73800.0
2011-02-01 13:10:00,30.16,30.16,30.12,30.15,65100.0,21.8447,21.8447,21.8158,21.8375,65100.0
2011-02-01 13:20:00,30.14,30.17,30.13,30.17,87600.0,21.8302,21.852,21.823,21.852,87600.0
2011-02-01 13:30:00,30.16,30.22,30.16,30.2,96200.0,21.8447,21.8882,21.8447,21.8737,96200.0
2011-02-01 13:40:00,30.2,30.2,30.14,30.15,62100.0,21.8737,21.8737,21.8302,21.8375,62100.0
2011-02-01 13:50:00,30.15,30.18,30.14,30.14,70200.0,21.8375,21.8592,21.8302,21.8302,70200.0
2011-02-01 14:00:00,30.14,30.2,30.14,30.2,83800.0,21.8302,21.8737,21.8302,21.8737,83800.0
2011-02-01 14:10:00,30.2,30.23,30.18,30.23,54000.0,21.8737,21.8954,21.8592,21.8954,54000.0
2011-02-01 14:20:00,30.22,30.3,30.22,30.29,336100.0,21.8882,21.9461,21.8882,21.9389,336100.0
2011-02-01 14:30:00,30.29,30.3,30.26,30.27,81300.0,21.9389,21.9461,21.9172,21.9244,81300.0
2011-02-01 14:40:00,30.28,30.28,30.23,30.27,154400.0,21.9316,21.9316,21.8954,21.9244,154400.0
2011-02-01 14:50:00,30.28,30.28,30.17,30.22,199400.0,21.9316,21.9316,21.852,21.8882,199400.0
2011-02-01 15:00:00,30.23,30.31,30.22,30.31,239500.0,21.8954,21.9534,21.8882,21.9534,239500.0
2011-02-01 15:10:00,30.31,30.38,30.31,30.37,147600.0,21.9534,22.0041,21.9534,21.9968,147600.0
2011-02-01 15:20:00,30.38,30.5,30.37,30.49,175000.0,22.0041,22.091,21.9968,22.0837,175000.0
2011-02-01 15:30:00,30.49,30.52,30.46,30.52,145300.0,22.0837,22.1055,22.062,22.1055,145300.0
2011-02-01 15:40:00,30.51,30.52,30.42,30.48,265400.0,22.0982,22.1055,22.033,22.0765,265400.0
2011-02-01 15:50:00,30.47,30.49,30.4,30.45,255400.0,22.0693,22.0837,22.0186,22.0548,255400.0
2011-02-02 09:30:00,30.34,30.39,30.28,30.39,80900.0,21.9751,22.0113,21.9316,22.0113,80900.0
2011-02-02 09:40:00,30.38,30.51,30.35,30.49,39600.0,22.0041,22.0982,21.9823,22.0837,39600.0
2011-02-02 09:50:00,30.49,30.68,30.49,30.68,126800.0,22.0837,22.2214,22.0837,22.2214,126800.0
2011-02-02 10:00:00,30.68,30.68,30.49,30.51,72500.0,22.2214,22.2214,22.0837,22.0982,72500.0
2011-02-02 10:10:00,30.52,30.59,30.5,30.59,40700.0,22.1055,22.1562,22.091,22.1562,40700.0
2011-02-02 10:20:00,30.58,30.61,30.56,30.61,52100.0,22.1489,22.1707,22.1344,22.1707,52100.0
2011-02-02 10:30:00,30.6,30.65,30.58,30.62,67800.0,22.1634,22.1996,22.1489,22.1779,67800.0
2011-02-02 10:40:00,30.62,30.64,30.56,30.57,46600.0,22.1779,22.1924,22.1344,22.1417,46600.0
2011-02-02 10:50:00,30.57,30.57,30.55,30.57,46700.0,22.1417,22.1417,22.1272,22.1417,46700.0
2011-02-02 11:00:00,30.56,30.57,30.49,30.49,32800.0,22.1344,22.1417,22.0837,22.0837,32800.0
2011-02-02 11:10:00,30.49,30.5,30.46,30.5,74700.0,22.0837,22.091,22.062,22.091,74700.0
2011-02-02 11:20:00,30.5,30.52,30.49,30.52,24900.0,22.091,22.1055,22.0837,22.1055,24900.0
2011-02-02 11:30:00,30.52,30.61,30.51,30.55,94700.0,22.1055,22.1707,22.0982,22.1272,94700.0
2011-02-02 11:40:00,30.56,30.56,30.53,30.55,33400.0,22.1344,22.1344,22.1127,22.1272,33400.0
2011-02-02 11:50:00,30.55,30.56,30.5,30.51,36400.0,22.1272,22.1344,22.091,22.0982,36400.0
2011-02-02 12:00:00,30.51,30.51,30.46,30.49,58300.0,22.0982,22.0982,22.062,22.0837,58300.0
2011-02-02 12:10:00,30.49,30.51,30.49,30.51,18400.0,22.0837,22.0982,22.0837,22.0982,18400.0
2011-02-02 12:20:00,30.51,30.51,30.47,30.49,51800.0,22.0982,22.0982,22.0693,22.0837,51800.0
2011-02-02 12:30:00,30.49,30.5,30.49,30.5,25400.0,22.0837,22.091,22.0837,22.091,25400.0
2011-02-02 12:40:00,30.5,30.5,30.47,30.49,40700.0,22.091,22.091,22.0693,22.0837,40700.0
2011-02-02 12:50:00,30.48,30.49,30.4,30.41,38200.0,22.0765,22.0837,22.0186,22.0258,38200.0
2011-02-02 13:00:00,30.41,30.41,30.37,30.38,28400.0,22.0258,22.0258,21.9968,22.0041,28400.0
2011-02-02 13:10:00,30.37,30.38,30.35,30.35,42500.0,21.9968,22.0041,21.9823,21.9823,42500.0
2011-02-02 13:20:00,30.36,30.38,30.35,30.38,38800.0,21.9896,22.0041,21.9823,22.0041,38800.0
2011-02-02 13:30:00,30.38,30.39,30.35,30.35,30300.0,22.0041,22.0113,21.9823,21.9823,30300.0
2011-02-02 13:40:00,30.35,30.37,30.34,30.36,58200.0,21.9823,21.9968,21.9751,21.9896,58200.0
2011-02-02 13:50:00,30.36,30.38,30.35,30.36,41100.0,21.9896,22.0041,21.9823,21.9896,41100.0
2011-02-02 14:00:00,30.37,30.39,30.36,30.38,27000.0,21.9968,22.0113,21.9896,22.0041,27000.0
2011-02-02 14:10:00,30.38,30.41,30.37,30.41,27500.0,22.0041,22.0258,21.9968,22.0258,27500.0
2011-02-02 14:20:00,30.41,30.41,30.39,30.4,36800.0,22.0258,22.0258,22.0113,22.0186,36800.0
2011-02-02 14:30:00,30.4,30.42,30.39,30.42,41000.0,22.0186,22.033,22.0113,22.033,41000.0
2011-02-02 14:40:00,30.42,30.47,30.41,30.47,29200.0,22.033,22.0693,22.0258,22.0693,29200.0
2011-02-02 14:50:00,30.47,30.49,30.46,30.46,43500.0,22.0693,22.0837,22.062,22.062,43500.0
2011-02-02 15:00:00,30.46,30.47,30.42,30.46,35400.0,22.062,22.0693,22.033,22.062,35400.0
2011-02-02 15:10:00,30.46,30.48,30.46,30.47,27500.0,22.062,22.0765,22.062,22.0693,27500.0
2011-02-02 15:20:00,30.47,30.48,30.44,30.44,54900.0,22.0693,22.0765,22.0475,22.0475,54900.0
2011-02-02 15:30:00,30.44,30.49,30.42,30.49,93300.0,22.0475,22.0837,22.033,22.0837,93300.0
2011-02-02 15:40:00,30.49,30.51,30.45,30.47,155600.0,22.0837,22.0982,22.0548,22.0693,155600.0
2011-02-02 15:50:00,30.47,30.5,30.47,30.49,171900.0,22.0693,22.091,22.0693,22.0837,171900.0
2011-02-03 09:30:00,30.44,30.48,30.28,30.48,41100.0,22.0475,22.0765,21.9316,22.0765,41100.0
2011-02-03 09:40:00,30.47,30.49,30.38,30.4,20100.0,22.0693,22.0837,22.0041,22.0186,20100.0
2011-02-03 09:50:00,30.41,30.46,30.3,30.42,49100.0,22.0258,22.062,21.9461,22.033,49100.0
2011-02-03 10:00:00,30.42,30.45,30.34,30.38,29900.0,22.033,22.0548,21.9751,22.0041,29900.0
2011-02-03 10:10:00,30.38,30.38,30.22,30.24,102000.0,22.0041,22.0041,21.8882,21.9027,102000.0
2011-02-03 10:20:00,30.23,30.3,30.22,30.28,28700.0,21.8954,21.9461,21.8882,21.9316,28700.0
2011-02-03 10:30:00,30.28,30.28,30.17,30.23,61100.0,21.9316,21.9316,21.852,21.8954,61100.0
2011-02-03 10:40:00,30.23,30.28,30.2,30.23,93800.0,21.8954,21.9316,21.8737,21.8954,93800.0
2011-02-03 10:50:00,30.22,30.28,30.22,30.26,22900.0,21.8882,21.9316,21.8882,21.9172,22900.0
2011-02-03 11:00:00,30.26,30.26,30.19,30.2,44700.0,21.9172,21.9172,21.8665,21.8737,44700.0
2011-02-03 11:10:00,30.19,30.22,30.17,30.18,26400.0,21.8665,21.8882,21.852,21.8592,26400.0
2011-02-03 11:20:00,30.18,30.23,30.18,30.23,31100.0,21.8592,21.8954,21.8592,21.8954,31100.0
2011-02-03 11:30:00,30.22,30.26,30.21,30.24,40900.0,21.8882,21.9172,21.8809,21.9027,40900.0
2011-02-03 11:40:00,30.24,30.27,30.24,30.26,50800.0,21.9027,21.9244,21.9027,21.9172,50800.0
2011-02-03 11:50:00,30.26,30.32,30.25,30.32,40800.0,21.9172,21.9606,21.9099,21.9606,40800.0
2011-02-03 12:00:00,30.32,30.35,30.24,30.25,38400.0,21.9606,21.9823,21.9027,21.9099,38400.0
2011-02-03 12:10:00,30.25,30.28,30.25,30.25,19600.0,21.9099,21.9316,21.9099,21.9099,19600.0
2011-02-03 12:20:00,30.26,30.26,30.2,30.22,47600.0,21.9172,21.9172,21.8737,21.8882,47600.0
2011-02-03 12:30:00,30.23,30.27,30.23,30.26,37000.0,21.8954,21.9244,21.8954,21.9172,37000.0
2011-02-03 12:40:00,30.26,30.3,30.23,30.23,34900.0,21.9172,21.9461,21.8954,21.8954,34900.0
2011-02-03 12:50:00,30.24,30.25,30.2,30.25,37800.0,21.9027,21.9099,21.8737,21.9099,37800.0
2011-02-03 13:00:00,30.25,30.26,30.23,30.25,33100.0,21.9099,21.9172,21.8954,21.9099,33100.0
2011-02-03 13:10:00,30.25,30.28,30.25,30.25,59600.0,21.9099,21.9316,21.9099,21.9099,59600.0
2011-02-03 13:20:00,30.26,30.26,30.22,30.24,48800.0,21.9172,21.9172,21.8882,21.9027,48800.0
2011-02-03 13:30:00,30.25,30.26,30.23,30.24,29900.0,21.9099,21.9172,21.8954,21.9027,29900.0
2011-02-03 13:40:00,30.24,30.25,30.15,30.16,90000.0,21.9027,21.9099,21.8375,21.8447,90000.0
2011-02-03 13:50:00,30.15,30.18,30.15,30.16,37300.0,21.8375,21.8592,21.8375,21.8447,37300.0
2011-02-03 14:00:00,30.17,30.17,30.13,30.15,44900.0,21.852,21.852,21.823,21.8375,44900.0
2011-02-03 14:10:00,30.14,30.16,30.14,30.16,39500.0,21.8302,21.8447,21.8302,21.8447,39500.0
2011-02-03 14:20:00,30.16,30.17,30.15,30.15,48000.0,21.8447,21.852,21.8375,21.8375,48000.0
2011-02-03 14:30:00,30.15,30.21,30.15,30.21,141600.0,21.8375,21.8809,21.8375,21.8809,141600.0
2011-02-03 14:40:00,30.21,30.31,30.2,30.27,85700.0,21.8809,21.9534,21.8737,21.9244,85700.0
2011-02-03 14:50:00,30.27,30.41,30.26,30.41,102400.0,21.9244,22.0258,21.9172,22.0258,102400.0
2011-02-03 15:00:00,30.4,30.44,30.36,30.38,140900.0,22.0186,22.0475,21.9896,22.0041,140900.0
2011-02-03 15:10:00,30.37,30.41,30.36,30.38,102400.0,21.9968,22.0258,21.9896,22.0041,102400.0
2011-02-03 15:20:00,30.39,30.43,30.35,30.37,132700.0,22.0113,22.0403,21.9823,21.9968,132700.0
2011-02-03 15:30:00,30.38,30.38,30.32,30.35,110400.0,22.0041,22.0041,21.9606,21.9823,110400.0
2011-02-03 15:40:00,30.36,30.39,30.33,30.39,111200.0,21.9896,22.0113,21.9679,22.0113,111200.0
2011-02-03 15:50:00,30.39,30.4,30.36,30.38,100100.0,22.0113,22.0186,21.9896,22.0041,100100.0
2011-02-04 09:30:00,30.34,30.58,30.34,30.48,84800.0,21.9751,22.1489,21.9751,22.0765,84800.0
2011-02-04 09:40:00,30.47,30.48,30.24,30.24,46200.0,22.0693,22.0765,21.9027,21.9027,46200.0
2011-02-04 09:50:00,30.23,30.27,30.14,30.15,72800.0,21.8954,21.9244,21.8302,21.8375,72800.0
2011-02-04 10:00:00,30.16,30.22,30.16,30.19,76100.0,21.8447,21.8882,21.8447,21.8665,76100.0
2011-02-04 10:10:00,30.19,30.21,30.16,30.18,54800.0,21.8665,21.8809,21.8447,21.8592,54800.0
2011-02-04 10:20:00,30.18,30.18,30.09,30.13,69600.0,21.8592,21.8592,21.794,21.823,69600.0
2011-02-04 10:30:00,30.13,30.2,30.1,30.2,80100.0,21.823,21.8737,21.8013,21.8737,80100.0
2011-02-04 10:40:00,30.2,30.2,30.15,30.2,55100.0,21.8737,21.8737,21.8375,21.8737,55100.0
2011-02-04 10:50:00,30.19,30.21,30.13,30.16,85000.0,21.8665,21.8809,21.823,21.8447,85000.0
2011-02-04 11:00:00,30.16,30.18,30.08,30.09,49000.0,21.8447,21.8592,21.7868,21.794,49000.0
2011-02-04 11:10:00,30.08,30.11,30.07,30.1,36700.0,21.7868,21.8085,21.7795,21.8013,36700.0
2011-02-04 11:20:00,30.1,30.11,30.02,30.03,51500.0,21.8013,21.8085,21.7433,21.7506,51500.0
2011-02-04 11:30:00,30.04,30.05,30.01,30.01,55000.0,21.7578,21.7651,21.7361,21.7361,55000.0
2011-02-04 11:40:00,30.0,30.02,29.98,30.0,63400.0,21.7288,21.7433,21.7144,21.7288,63400.0
2011-02-04 11:50:00,30.0,30.01,29.97,30.0,34200.0,21.7288,21.7361,21.7071,21.7288,34200.0
2011-02-04 12:00:00,30.0,30.01,29.98,29.98,33600.0,21.7288,21.7361,21.7144,21.7144,33600.0
2011-02-04 12:10:00,29.98,30.0,29.95,29.95,17700.0,21.7144,21.7288,21.6926,21.6926,17700.0
2011-02-04 12:20:00,29.95,30.0,29.95,29.99,41300.0,21.6926,21.7288,21.6926,21.7216,41300.0
2011-02-04 12:30:00,29.99,30.0,29.99,29.99,10800.0,21.7216,21.7288,21.7216,21.7216,10800.0
2011-02-04 12:40:00,29.99,30.0,29.99,30.0,34400.0,21.7216,21.7288,21.7216,21.7288,34400.0
2011-02-04 12:50:00,30.0,30.01,29.98,29.99,66800.0,21.7288,21.7361,21.7144,21.7216,66800.0
2011-02-04 13:00:00,29.99,30.0,29.98,29.99,27600.0,21.7216,21.7288,21.7144,21.7216,27600.0
2011-02-04 13:10:00,29.99,30.01,29.96,29.96,50500.0,21.7216,21.7361,21.6999,21.6999,50500.0
2011-02-04 13:20:00,29.97,30.01,29.96,30.01,56200.0,21.7071,21.7361,21.6999,21.7361,56200.0
2011-02-04 13:30:00,30.0,30.03,30.0,30.03,47100.0,21.7288,21.7506,21.7288,21.7506,47100.0
2011-02-04 13:40:00,30.03,30.03,29.99,29.99,108000.0,21.7506,21.7506,21.7216,21.7216,108000.0
2011-02-04 13:50:00,29.98,29.99,29.98,29.99,16400.0,21.7144,21.7216,21.7144,21.7216,16400.0
2011-02-04 14:00:00,29.99,29.99,29.95,29.95,50100.0,21.7216,21.7216,21.6926,21.6926,50100.0
2011-02-04 14:10:00,29.95,30.01,29.95,30.01,101300.0,21.6926,21.7361,21.6926,21.7361,101300.0
2011-02-04 14:20:00,30.01,30.03,30.0,30.03,63800.0,21.7361,21.7506,21.7288,21.7506,63800.0
2011-02-04 14:30:00,30.03,30.06,30.02,30.06,58500.0,21.7506,21.7723,21.7433,21.7723,58500.0
2011-02-04 14:40:00,30.06,30.06,29.98,30.01,129900.0,21.7723,21.7723,21.7144,21.7361,129900.0
2011-02-04 14:50:00,30.0,30.01,30.0,30.01,36900.0,21.7288,21.7361,21.7288,21.7361,36900.0
2011-02-04 15:00:00,30.0,30.07,30.0,30.07,70500.0,21.7288,21.7795,21.7288,21.7795,70500.0
2011-02-04 15:10:00,30.07,30.08,30.06,30.07,38600.0,21.7795,21.7868,21.7723,21.7795,38600.0
2011-02-04 15:20:00,30.07,30.08,30.07,30.08,37300.0,21.7795,21.7868,21.7795,21.7868,37300.0
2011-02-04 15:30:00,30.08,30.1,30.07,30.1,43900.0,21.7868,21.8013,21.7795,21.8013,43900.0
2011-02-04 15:40:00,30.09,30.11,30.09,30.11,70700.0,21.794,21.8085,21.794,21.8085,70700.0
2011-02-04 15:50:00,30.1,30.11,30.07,30.08,219800.0,21.8013,21.8085,21.7795,21.7868,219800.0
2011-02-07 09:30:00,30.31,30.57,30.24,30.48,74600.0,21.9534,22.1417,21.9027,22.0765,74600.0
2011-02-07 09:40:00,30.48,30.52,30.47,30.5,48600.0,22.0765,22.1055,22.0693,22.091,48600.0
2011-02-07 09:50:00,30.5,30.51,30.46,30.46,46000.0,22.091,22.0982,22.062,22.062,46000.0
2011-02-07 10:00:00,30.46,30.5,30.45,30.48,75700.0,22.062,22.091,22.0548,22.0765,75700.0
2011-02-07 10:10:00,30.48,30.52,30.48,30.51,63600.0,22.0765,22.1055,22.0765,22.0982,63600.0
2011-02-07 10:20:00,30.5,30.58,30.49,30.56,87200.0,22.091,22.1489,22.0837,22.1344,87200.0
2011-02-07 10:30:00,30.56,30.6,30.56,30.6,47500.0,22.1344,22.1634,22.1344,22.1634,47500.0
2011-02-07 10:40:00,30.6,30.61,30.53,30.58,52400.0,22.1634,22.1707,22.1127,22.1489,52400.0
2011-02-07 10:50:00,30.58,30.6,30.52,30.58,32500.0,22.1489,22.1634,22.1055,22.1489,32500.0
2011-02-07 11:00:00,30.58,30.6,30.55,30.59,29100.0,22.1489,22.1634,22.1272,22.1562,29100.0
2011-02-07 11:10:00,30.59,30.6,30.55,30.55,19900.0,22.1562,22.1634,22.1272,22.1272,19900.0
2011-02-07 11:20:00,30.56,30.6,30.55,30.59,33800.0,22.1344,22.1634,22.1272,22.1562,33800.0
2011-02-07 11:30:00,30.59,30.63,30.58,30.6,42300.0,22.1562,22.1851,22.1489,22.1634,42300.0
2011-02-07 11:40:00,30.61,30.61,30.57,30.58,15500.0,22.1707,22.1707,22.1417,22.1489,15500.0
2011-02-07 11:50:00,30.58,30.61,30.57,30.61,22900.0,22.1489,22.1707,22.1417,22.1707,22900.0
2011-02-07 12:00:00,30.61,30.61,30.58,30.6,43800.0,22.1707,22.1707,22.1489,22.1634,43800.0
2011-02-07 12:10:00,30.59,30.6,30.57,30.6,71600.0,22.1562,22.1634,22.1417,22.1634,71600.0
2011-02-07 12:20:00,30.6,30.63,30.6,30.61,91800.0,22.1634,22.1851,22.1634,22.1707,91800.0
2011-02-07 12:30:00,30.62,30.65,30.61,30.64,83700.0,22.1779,22.1996,22.1707,22.1924,83700.0
2011-02-07 12:40:00,30.64,30.64,30.58,30.59,53700.0,22.1924,22.1924,22.1489,22.1562,53700.0
2011-02-07 12:50:00,30.59,30.59,30.54,30.56,67800.0,22.1562,22.1562,22.12,22.1344,67800.0
2011-02-07 13:00:00,30.55,30.57,30.54,30.57,51700.0,22.1272,22.1417,22.12,22.1417,51700.0
2011-02-07 13:10:00,30.56,30.57,30.55,30.55,40100.0,22.1344,22.1417,22.1272,22.1272,40100.0
2011-02-07 13:20:00,30.56,30.56,30.54,30.54,13600.0,22.1344,22.1344,22.12,22.12,13600.0
2011-02-07 13:30:00,30.54,30.55,30.48,30.52,37000.0,22.12,22.1272,22.0765,22.1055,37000.0
2011-02-07 13:40:00,30.53,30.54,30.5,30.51,40200.0,22.1127,22.12,22.091,22.0982,40200.0
2011-02-07 13:50:00,30.51,30.55,30.51,30.55,18900.0,22.0982,22.1272,22.0982,22.1272,18900.0
2011-02-07 14:00:00,30.55,30.55,30.52,30.52,15700.0,22.1272,22.1272,22.1055,22.1055,15700.0
2011-02-07 14:10:00,30.53,30.53,30.51,30.53,11000.0,22.1127,22.1127,22.0982,22.1127,11000.0
2011-02-07 14:20:00,30.53,30.55,30.53,30.54,13000.0,22.1127,22.1272,22.1127,22.12,13000.0
2011-02-07 14:30:00,30.54,30.54,30.53,30.54,9900.0,22.12,22.12,22.1127,22.12,9900.0
2011-02-07 14:40:00,30.54,30.57,30.51,30.52,56200.0,22.12,22.1417,22.0982,22.1055,56200.0
2011-02-07 14:50:00,30.52,30.53,30.48,30.53,56700.0,22.1055,22.1127,22.0765,22.1127,56700.0
2011-02-07 15:00:00,30.52,30.54,30.5,30.52,41000.0,22.1055,22.12,22.091,22.1055,41000.0
2011-02-07 15:10:00,30.52,30.52,30.46,30.5,71300.0,22.1055,22.1055,22.062,22.091,71300.0
2011-02-07 15:20:00,30.5,30.56,30.49,30.55,81600.0,22.091,22.1344,22.0837,22.1272,81600.0
2011-02-07 15:30:00,30.56,30.56,30.52,30.55,68100.0,22.1344,22.1344,22.1055,22.1272,68100.0
2011-02-07 15:40:00,30.54,30.55,30.5,30.55,101100.0,22.12,22.1272,22.091,22.1272,101100.0
2011-02-07 15:50:00,30.55,30.56,30.52,30.54,160000.0,22.1272,22.1344,22.1055,22.12,160000.0
2011-02-08 09:30:00,30.62,30.64,30.53,30.6,55000.0,22.1779,22.1924,22.1127,22.1634,55000.0
2011-02-08 09:40:00,30.61,30.66,30.58,30.65,83900.0,22.1707,22.2069,22.1489,22.1996,83900.0
2011-02-08 09:50:00,30.65,30.65,30.62,30.63,20700.0,22.1996,22.1996,22.1779,22.1851,20700.0
2011-02-08 10:00:00,30.64,30.65,30.57,30.6,169700.0,22.1924,22.1996,22.1417,22.1634,169700.0
2011-02-08 10:10:00,30.6,30.61,30.57,30.6,127900.0,22.1634,22.1707,22.1417,22.1634,127900.0
2011-02-08 10:20:00,30.6,30.61,30.58,30.58,47300.0,22.1634,22.1707,22.1489,22.1489,47300.0
2011-02-08 10:30:00,30.59,30.6,30.56,30.56,22800.0,22.1562,22.1634,22.1344,22.1344,22800.0
2011-02-08 10:40:00,30.56,30.6,30.56,30.57,27600.0,22.1344,22.1634,22.1344,22.1417,27600.0
2011-02-08 10:50:00,30.58,30.58,30.47,30.47,86600.0,22.1489,22.1489,22.0693,22.0693,86600.0
2011-02-08 11:00:00,30.47,30.5,30.42,30.45,55900.0,22.0693,22.091,22.033,22.0548,55900.0
2011-02-08 11:10:00,30.46,30.48,30.41,30.41,36500.0,22.062,22.0765,22.0258,22.0258,36500.0
2011-02-08 11:20:00,30.42,30.42,30.37,30.4,39700.0,22.033,22.033,21.9968,22.0186,39700.0
2011-02-08 11:30:00,30.4,30.49,30.4,30.45,56800.0,22.0186,22.0837,22.0186,22.0548,56800.0
2011-02-08 11:40:00,30.46,30.5,30.46,30.49,36600.0,22.062,22.091,22.062,22.0837,36600.0
2011-02-08 11:50:00,30.49,30.5,30.48,30.48,19000.0,22.0837,22.091,22.0765,22.0765,19000.0
2011-02-08 12:00:00,30.49,30.49,30.38,30.41,189300.0,22.0837,22.0837,22.0041,22.0258,189300.0
2011-02-08 12:10:00,30.41,30.42,30.38,30.4,60500.0,22.0258,22.033,22.0041,22.0186,60500.0
2011-02-08 12:20:00,30.41,30.42,30.4,30.42,24100.0,22.0258,22.033,22.0186,22.033,24100.0
2011-02-08 12:30:00,30.42,30.42,30.37,30.37,92000.0,22.033,22.033,21.9968,21.9968,92000.0
2011-02-08 12:40:00,30.37,30.39,30.36,30.39,8300.0,21.9968,22.0113,21.9896,22.0113,8300.0
2011-02-08 12:50:00,30.38,30.4,30.38,30.38,40700.0,22.0041,22.0186,22.0041,22.0041,40700.0
2011-02-08 13:00:00,30.39,30.39,30.38,30.39,9600.0,22.0113,22.0113,22.0041,22.0113,9600.0
2011-02-08 13:10:00,30.39,30.39,30.35,30.36,17600.0,22.0113,22.0113,21.9823,21.9896,17600.0
2011-02-08 13:20:00,30.35,30.4,30.35,30.4,69200.0,21.9823,22.0186,21.9823,22.0186,69200.0
2011-02-08 13:30:00,30.4,30.41,30.38,30.4,25500.0,22.0186,22.0258,22.0041,22.0186,25500.0
2011-02-08 13:40:00,30.39,30.39,30.37,30.38,26600.0,22.0113,22.0113,21.9968,22.0041,26600.0
2011-02-08 13:50:00,30.38,30.39,30.36,30.37,42100.0,22.0041,22.0113,21.9896,21.9968,42100.0
2011-02-08 14:00:00,30.37,30.42,30.36,30.42,71300.0,21.9968,22.033,21.9896,22.033,71300.0
2011-02-08 14:10:00,30.42,30.44,30.42,30.44,11400.0,22.033,22.0475,22.033,22.0475,11400.0
2011-02-08 14:20:00,30.44,30.44,30.38,30.38,23800.0,22.0475,22.0475,22.0041,22.0041,23800.0
2011-02-08 14:30:00,30.38,30.42,30.38,30.41,20400.0,22.0041,22.033,22.0041,22.0258,20400.0
2011-02-08 14:40:00,30.42,30.42,30.41,30.41,17100.0,22.033,22.033,22.0258,22.0258,17100.0
2011-02-08 14:50:00,30.41,30.42,30.34,30.38,82100.0,22.0258,22.033,21.9751,22.0041,82100.0
2011-02-08 15:00:00,30.38,30.43,30.35,30.43,112600.0,22.0041,22.0403,21.9823,22.0403,112600.0
2011-02-08 15:10:00,30.43,30.43,30.39,30.41,30100.0,22.0403,22.0403,22.0113,22.0258,30100.0
2011-02-08 15:20:00,30.41,30.42,30.4,30.42,11300.0,22.0258,22.033,22.0186,22.033,11300.0
2011-02-08 15:30:00,30.42,30.47,30.41,30.47,30200.0,22.033,22.0693,22.0258,22.0693,30200.0
2011-02-08 15:40:00,30.47,30.49,30.43,30.44,71200.0,22.0693,22.0837,22.0403,22.0475,71200.0
2011-02-08 15:50:00,30.44,30.46,30.39,30.46,269200.0,22.0475,22.062,22.0113,22.062,269200.0
2011-02-09 09:30:00,30.44,30.58,30.37,30.44,69100.0,22.0475,22.1489,21.9968,22.0475,69100.0
2011-02-09 09:40:00,30.43,30.48,30.36,30.38,17900.0,22.0403,22.0765,21.9896,22.0041,17900.0
2011-02-09 09:50:00,30.38,30.38,30.34,30.37,150700.0,22.0041,22.0041,21.9751,21.9968,150700.0
2011-02-09 10:00:00,30.38,30.43,30.37,30.42,35800.0,22.0041,22.0403,21.9968,22.033,35800.0
2011-02-09 10:10:00,30.42,30.43,30.3,30.32,45400.0,22.033,22.0403,21.9461,21.9606,45400.0
2011-02-09 10:20:00,30.32,30.35,30.3,30.33,32400.0,21.9606,21.9823,21.9461,21.9679,32400.0
2011-02-09 10:30:00,30.32,30.33,30.3,30.32,23300.0,21.9606,21.9679,21.9461,21.9606,23300.0
2011-02-09 10:40:00,30.33,30.42,30.32,30.36,68300.0,21.9679,22.033,21.9606,21.9896,68300.0
2011-02-09 10:50:00,30.36,30.37,30.3,30.33,21000.0,21.9896,21.9968,21.9461,21.9679,21000.0
2011-02-09 11:00:00,30.32,30.34,30.3,30.32,15300.0,21.9606,21.9751,21.9461,21.9606,15300.0
2011-02-09 11:10:00,30.33,30.34,30.29,30.3,33400.0,21.9679,21.9751,21.9389,21.9461,33400.0
2011-02-09 11:20:00,30.29,30.31,30.26,30.27,195100.0,21.9389,21.9534,21.9172,21.9244,195100.0
2011-02-09 11:30:00,30.26,30.32,30.26,30.31,113200.0,21.9172,21.9606,21.9172,21.9534,113200.0
2011-02-09 11:40:00,30.3,30.33,30.29,30.32,11700.0,21.9461,21.9679,21.9389,21.9606,11700.0
2011-02-09 11:50:00,30.32,30.33,30.29,30.32,13100.0,21.9606,21.9679,21.9389,21.9606,13100.0
2011-02-09 12:00:00,30.32,30.34,30.29,30.3,52100.0,21.9606,21.9751,21.9389,21.9461,52100.0
2011-02-09 12:10:00,30.3,30.31,30.29,30.31,27700.0,21.9461,21.9534,21.9389,21.9534,27700.0
2011-02-09 12:20:00,30.3,30.32,30.28,30.31,18900.0,21.9461,21.9606,21.9316,21.9534,18900.0
2011-02-09 12:30:00,30.31,30.33,30.3,30.3,10600.0,21.9534,21.9679,21.9461,21.9461,10600.0
2011-02-09 12:40:00,30.3,30.31,30.28,30.28,7300.0,21.9461,21.9534,21.9316,21.9316,7300.0
2011-02-09 12:50:00,30.28,30.3,30.28,30.29,12800.0,21.9316,21.9461,21.9316,21.9389,12800.0
2011-02-09 13:00:00,30.29,30.35,30.27,30.33,26900.0,21.9389,21.9823,21.9244,21.9679,26900.0
2011-02-09 13:10:00,30.33,30.34,30.3,30.33,35100.0,21.9679,21.9751,21.9461,21.9679,35100.0
2011-02-09 13:20:00,30.33,30.36,30.32,30.36,25100.0,21.9679,21.9896,21.9606,21.9896,25100.0
2011-02-09 13:30:00,30.36,30.36,30.35,30.36,7200.0,21.9896,21.9896,21.9823,21.9896,7200.0
2011-02-09 13:40:00,30.35,30.36,30.34,30.35,30400.0,21.9823,21.9896,21.9751,21.9823,30400.0
2011-02-09 13:50:00,30.34,30.36,30.34,30.35,28600.0,21.9751,21.9896,21.9751,21.9823,28600.0
2011-02-09 14:00:00,30.34,30.37,30.34,30.35,85100.0,21.9751,21.9968,21.9751,21.9823,85100.0
2011-02-09 14:10:00,30.36,30.36,30.34,30.34,33200.0,21.9896,21.9896,21.9751,21.9751,33200.0
2011-02-09 14:20:00,30.35,30.38,30.34,30.37,99600.0,21.9823,22.0041,21.9751,21.9968,99600.0
2011-02-09 14:30:00,30.37,30.37,30.34,30.34,54500.0,21.9968,21.9968,21.9751,21.9751,54500.0
2011-02-09 14:40:00,30.34,30.37,30.34,30.37,58000.0,21.9751,21.9968,21.9751,21.9968,58000.0
2011-02-09 14:50:00,30.37,30.41,30.36,30.41,32500.0,21.9968,22.0258,21.9896,22.0258,32500.0
2011-02-09 15:00:00,30.41,30.49,30.41,30.41,41900.0,22.0258,22.0837,22.0258,22.0258,41900.0
2011-02-09 15:10:00,30.41,30.47,30.4,30.45,38900.0,22.0258,22.0693,22.0186,22.0548,38900.0
2011-02-09 15:20:00,30.46,30.49,30.45,30.48,40500.0,22.062,22.0837,22.0548,22.0765,40500.0
2011-02-09 15:30:00,30.49,30.49,30.39,30.41,72500.0,22.0837,22.0837,22.0113,22.0258,72500.0
2011-02-09 15:40:00,30.41,30.42,30.39,30.42,66500.0,22.0258,22.033,22.0113,22.033,66500.0
2011-02-09 15:50:00,30.42,30.53,30.41,30.52,207500.0,22.033,22.1127,22.0258,22.1055,207500.0
2011-02-10 09:30:00,30.41,30.58,30.41,30.58,26100.0,22.0258,22.1489,22.0258,22.1489,26100.0
2011-02-10 09:40:00,30.58,30.58,30.41,30.44,44000.0,22.1489,22.1489,22.0258,22.0475,44000.0
2011-02-10 09:50:00,30.43,30.49,30.41,30.46,29900.0,22.0403,22.0837,22.0258,22.062,29900.0
2011-02-10 10:00:00,30.46,30.51,30.43,30.51,50100.0,22.062,22.0982,22.0403,22.0982,50100.0
2011-02-10 10:10:00,30.5,30.57,30.48,30.57,28400.0,22.091,22.1417,22.0765,22.1417,28400.0
2011-02-10 10:20:00,30.57,30.59,30.52,30.54,35400.0,22.1417,22.1562,22.1055,22.12,35400.0
2011-02-10 10:30:00,30.53,30.54,30.48,30.48,19100.0,22.1127,22.12,22.0765,22.0765,19100.0
2011-02-10 10:40:00,30.47,30.53,30.45,30.52,16200.0,22.0693,22.1127,22.0548,22.1055,16200.0
2011-02-10 10:50:00,30.52,30.54,30.47,30.49,12300.0,22.1055,22.12,22.0693,22.0837,12300.0
2011-02-10 11:00:00,30.49,30.56,30.46,30.52,35500.0,22.0837,22.1344,22.062,22.1055,35500.0
2011-02-10 11:10:00,30.53,30.54,30.45,30.45,21700.0,22.1127,22.12,22.0548,22.0548,21700.0
2011-02-10 11:20:00,30.45,30.53,30.44,30.52,20500.0,22.0548,22.1127,22.0475,22.1055,20500.0
2011-02-10 11:30:00,30.53,30.55,30.49,30.5,25200.0,22.1127,22.1272,22.0837,22.091,25200.0
2011-02-10 11:40:00,30.51,30.55,30.5,30.5,17800.0,22.0982,22.1272,22.091,22.091,17800.0
2011-02-10 11:50:00,30.5,30.51,30.5,30.5,5200.0,22.091,22.0982,22.091,22.091,5200.0
2011-02-10 12:00:00,30.51,30.51,30.45,30.46,8300.0,22.0982,22.0982,22.0548,22.062,8300.0
2011-02-10 12:10:00,30.46,30.49,30.45,30.45,13900.0,22.062,22.0837,22.0548,22.0548,13900.0
2011-02-10 12:20:00,30.46,30.49,30.45,30.46,17400.0,22.062,22.0837,22.0548,22.062,17400.0
2011-02-10 12:30:00,30.46,30.48,30.45,30.46,19900.0,22.062,22.0765,22.0548,22.062,19900.0
2011-02-10 12:40:00,30.46,30.49,30.43,30.45,53800.0,22.062,22.0837,22.0403,22.0548,53800.0
2011-02-10 12:50:00,30.45,30.46,30.41,30.43,50200.0,22.0548,22.062,22.0258,22.0403,50200.0
2011-02-10 13:00:00,30.43,30.44,30.41,30.42,13300.0,22.0403,22.0475,22.0258,22.033,13300.0
2011-02-10 13:10:00,30.43,30.45,30.41,30.44,14200.0,22.0403,22.0548,22.0258,22.0475,14200.0
2011-02-10 13:20:00,30.45,30.46,30.4,30.42,16400.0,22.0548,22.062,22.0186,22.033,16400.0
2011-02-10 13:30:00,30.42,30.45,30.42,30.45,15100.0,22.033,22.0548,22.033,22.0548,15100.0
2011-02-10 13:40:00,30.44,30.47,30.44,30.45,15100.0,22.0475,22.0693,22.0475,22.0548,15100.0
2011-02-10 13:50:00,30.44,30.45,30.43,30.44,12400.0,22.0475,22.0548,22.0403,22.0475,12400.0
2011-02-10 14:00:00,30.44,30.47,30.43,30.44,21000.0,22.0475,22.0693,22.0403,22.0475,21000.0
2011-02-10 14:10:00,30.45,30.48,30.45,30.45,17300.0,22.0548,22.0765,22.0548,22.0548,17300.0
2011-02-10 14:20:00,30.45,30.49,30.44,30.48,36700.0,22.0548,22.0837,22.0475,22.0765,36700.0
2011-02-10 14:30:00,30.48,30.5,30.47,30.49,58200.0,22.0765,22.091,22.0693,22.0837,58200.0
2011-02-10 14:40:00,30.49,30.5,30.43,30.44,29300.0,22.0837,22.091,22.0403,22.0475,29300.0
2011-02-10 14:50:00,30.44,30.45,30.4,30.41,28700.0,22.0475,22.0548,22.0186,22.0258,28700.0
2011-02-10 15:00:00,30.4,30.43,30.38,30.38,39500.0,22.0186,22.0403,22.0041,22.0041,39500.0
2011-02-10 15:10:00,30.38,30.43,30.37,30.39,45800.0,22.0041,22.0403,21.9968,22.0113,45800.0
2011-02-10 15:20:00,30.38,30.44,30.37,30.44,35900.0,22.0041,22.0475,21.9968,22.0475,35900.0
2011-02-10 15:30:00,30.44,30.44,30.34,30.41,65400.0,22.0475,22.0475,21.9751,22.0258,65400.0
2011-02-10 15:40:00,30.4,30.47,30.35,30.43,150300.0,22.0186,22.0693,21.9823,22.0403,150300.0
2011-02-10 15:50:00,30.42,30.42,30.3,30.4,283000.0,22.033,22.033,21.9461,22.0186,283000.0
2011-02-11 09:30:00,29.9,30.36,29.9,30.32,345100.0,21.6564,21.9896,21.6564,21.9606,345100.0
2011-02-11 09:40:00,30.32,30.51,30.31,30.33,302900.0,21.9606,22.0982,21.9534,21.9679,302900.0
2011-02-11 09:50:00,30.34,30.34,30.04,30.16,197500.0,21.9751,21.9751,21.7578,21.8447,197500.0
2011-02-11 10:00:00,30.15,30.33,30.15,30.24,145500.0,21.8375,21.9679,21.8375,21.9027,145500.0
2011-02-11 10:10:00,30.25,30.26,30.03,30.08,137000.0,21.9099,21.9172,21.7506,21.7868,137000.0
2011-02-11 10:20:00,30.08,30.15,30.03,30.1,136500.0,21.7868,21.8375,21.7506,21.8013,136500.0
2011-02-11 10:30:00,30.1,30.12,30.04,30.1,123200.0,21.8013,21.8158,21.7578,21.8013,123200.0
2011-02-11 10:40:00,30.1,30.26,30.09,30.26,89500.0,21.8013,21.9172,21.794,21.9172,89500.0
2011-02-11 10:50:00,30.27,30.35,30.25,30.29,99800.0,21.9244,21.9823,21.9099,21.9389,99800.0
2011-02-11 11:00:00,30.3,30.36,30.24,30.24,123500.0,21.9461,21.9896,21.9027,21.9027,123500.0
2011-02-11 11:10:00,30.24,30.34,30.24,30.34,56600.0,21.9027,21.9751,21.9027,21.9751,56600.0
2011-02-11 11:20:00,30.33,30.39,30.23,30.23,51100.0,21.9679,22.0113,21.8954,21.8954,51100.0
2011-02-11 11:30:00,30.23,30.25,30.17,30.21,63200.0,21.8954,21.9099,21.852,21.8809,63200.0
2011-02-11 11:40:00,30.22,30.32,30.22,30.28,57700.0,21.8882,21.9606,21.8882,21.9316,57700.0
2011-02-11 11:50:00,30.28,30.32,30.23,30.25,69600.0,21.9316,21.9606,21.8954,21.9099,69600.0
2011-02-11 12:00:00,30.26,30.31,30.24,30.24,61400.0,21.9172,21.9534,21.9027,21.9027,61400.0
2011-02-11 12:10:00,30.25,30.25,30.18,30.18,66300.0,21.9099,21.9099,21.8592,21.8592,66300.0
2011-02-11 12:20:00,30.19,30.2,30.13,30.17,78600.0,21.8665,21.8737,21.823,21.852,78600.0
2011-02-11 12:30:00,30.16,30.19,30.11,30.13,93700.0,21.8447,21.8665,21.8085,21.823,93700.0
2011-02-11 12:40:00,30.13,30.16,30.06,30.11,95700.0,21.823,21.8447,21.7723,21.8085,95700.0
2011-02-11 12:50:00,30.11,30.11,30.04,30.05,66200.0,21.8085,21.8085,21.7578,21.7651,66200.0
2011-02-11 13:00:00,30.05,30.1,30.04,30.08,45100.0,21.7651,21.8013,21.7578,21.7868,45100.0
2011-02-11 13:10:00,30.07,30.14,30.07,30.13,56700.0,21.7795,21.8302,21.7795,21.823,56700.0
2011-02-11 13:20:00,30.12,30.14,30.07,30.08,109500.0,21.8158,21.8302,21.7795,21.7868,109500.0
2011-02-11 13:30:00,30.08,30.17,30.05,30.15,125900.0,21.7868,21.852,21.7651,21.8375,125900.0
2011-02-11 13:40:00,30.16,30.2,30.14,30.16,142000.0,21.8447,21.8737,21.8302,21.8447,142000.0
2011-02-11 13:50:00,30.16,30.19,30.15,30.17,32000.0,21.8447,21.8665,21.8375,21.852,32000.0
2011-02-11 14:00:00,30.17,30.2,30.14,30.16,82800.0,21.852,21.8737,21.8302,21.8447,82800.0
2011-02-11 14:10:00,30.16,30.16,30.12,30.13,59000.0,21.8447,21.8447,21.8158,21.823,59000.0
2011-02-11 14:20:00,30.13,30.17,30.1,30.1,68900.0,21.823,21.852,21.8013,21.8013,68900.0
2011-02-11 14:30:00,30.11,30.13,30.07,30.1,71100.0,21.8085,21.823,21.7795,21.8013,71100.0
2011-02-11 14:40:00,30.1,30.16,30.1,30.13,40200.0,21.8013,21.8447,21.8013,21.823,40200.0
2011-02-11 14:50:00,30.14,30.14,30.09,30.12,69000.0,21.8302,21.8302,21.794,21.8158,69000.0
2011-02-11 15:00:00,30.13,30.15,30.1,30.15,52600.0,21.823,21.8375,21.8013,21.8375,52600.0
2011-02-11 15:10:00,30.15,30.15,30.1,30.1,84400.0,21.8375,21.8375,21.8013,21.8013,84400.0
2011-02-11 15:20:00,30.11,30.15,30.11,30.13,52200.0,21.8085,21.8375,21.8085,21.823,52200.0
2011-02-11 15:30:00,30.14,30.15,30.11,30.12,126000.0,21.8302,21.8375,21.8085,21.8158,126000.0
2011-02-11 15:40:00,30.12,30.14,29.98,29.99,272900.0,21.8158,21.8302,21.7144,21.7216,272900.0
2011-02-11 15:50:00,29.98,30.08,29.94,30.07,400600.0,21.7144,21.7868,21.6854,21.7795,400600.0
2011-02-14 09:30:00,30.09,30.17,29.98,30.0,97500.0,21.794,21.852,21.7144,21.7288,97500.0
2011-02-14 09:40:00,30.01,30.04,29.93,30.0,108600.0,21.7361,21.7578,21.6781,21.7288,108600.0
2011-02-14 09:50:00,30.0,30.01,29.97,30.0,99300.0,21.7288,21.7361,21.7071,21.7288,99300.0
2011-02-14 10:00:00,30.0,30.02,29.95,30.02,126300.0,21.7288,21.7433,21.6926,21.7433,126300.0
2011-02-14 10:10:00,30.01,30.02,29.97,29.98,43700.0,21.7361,21.7433,21.7071,21.7144,43700.0
2011-02-14 10:20:00,29.99,30.0,29.94,29.95,36800.0,21.7216,21.7288,21.6854,21.6926,36800.0
2011-02-14 10:30:00,29.95,29.95,29.91,29.93,46400.0,21.6926,21.6926,21.6637,21.6781,46400.0
2011-02-14 10:40:00,29.93,29.94,29.91,29.92,40400.0,21.6781,21.6854,21.6637,21.6709,40400.0
2011-02-14 10:50:00,29.92,29.94,29.92,29.92,31600.0,21.6709,21.6854,21.6709,21.6709,31600.0
2011-02-14 11:00:00,29.92,29.94,29.92,29.94,16400.0,21.6709,21.6854,21.6709,21.6854,16400.0
2011-02-14 11:10:00,29.94,29.94,29.85,29.89,56400.0,21.6854,21.6854,21.6202,21.6492,56400.0
2011-02-14 11:20:00,29.9,29.9,29.85,29.86,33300.0,21.6564,21.6564,21.6202,21.6274,33300.0
2011-02-14 11:30:00,29.86,29.87,29.85,29.86,23900.0,21.6274,21.6347,21.6202,21.6274,23900.0
2011-02-14 11:40:00,29.87,29.9,29.86,29.88,28300.0,21.6347,21.6564,21.6274,21.6419,28300.0
2011-02-14 11:50:00,29.89,29.94,29.88,29.92,128800.0,21.6492,21.6854,21.6419,21.6709,128800.0
2011-02-14 12:00:00,29.92,29.94,29.92,29.92,36300.0,21.6709,21.6854,21.6709,21.6709,36300.0
2011-02-14 12:10:00,29.92,29.94,29.92,29.92,19300.0,21.6709,21.6854,21.6709,21.6709,19300.0
2011-02-14 12:20:00,29.93,29.93,29.9,29.91,20000.0,21.6781,21.6781,21.6564,21.6637,20000.0
2011-02-14 12:30:00,29.91,29.92,29.87,29.87,74600.0,21.6637,21.6709,21.6347,21.6347,74600.0
2011-02-14 12:40:00,29.87,29.88,29.83,29.84,94400.0,21.6347,21.6419,21.6057,21.613,94400.0
2011-02-14 12:50:00,29.83,29.84,29.72,29.73,125700.0,21.6057,21.613,21.526,21.5333,125700.0
2011-02-14 13:00:00,29.72,29.76,29.69,29.76,82200.0,21.526,21.555,21.5043,21.555,82200.0
2011-02-14 13:10:00,29.76,29.82,29.76,29.8,30700.0,21.555,21.5985,21.555,21.584,30700.0
2011-02-14 13:20:00,29.8,29.8,29.77,29.78,45200.0,21.584,21.584,21.5623,21.5695,45200.0
2011-02-14 13:30:00,29.77,29.78,29.76,29.77,34700.0,21.5623,21.5695,21.555,21.5623,34700.0
2011-02-14 13:40:00,29.77,29.79,29.74,29.75,55600.0,21.5623,21.5767,21.5405,21.5478,55600.0
2011-02-14 13:50:00,29.76,29.83,29.76,29.83,95600.0,21.555,21.6057,21.555,21.6057,95600.0
2011-02-14 14:00:00,29.83,29.87,29.83,29.86,81400.0,21.6057,21.6347,21.6057,21.6274,81400.0
2011-02-14 14:10:00,29.85,29.91,29.84,29.9,155900.0,21.6202,21.6637,21.613,21.6564,155900.0
2011-02-14 14:20:00,29.9,29.91,29.87,29.9,207400.0,21.6564,21.6637,21.6347,21.6564,207400.0
2011-02-14 14:30:00,29.9,29.92,29.88,29.9,51600.0,21.6564,21.6709,21.6419,21.6564,51600.0
2011-02-14 14:40:00,29.9,29.91,29.89,29.9,103800.0,21.6564,21.6637,21.6492,21.6564,103800.0
2011-02-14 14:50:00,29.9,29.92,29.9,29.91,12500.0,21.6564,21.6709,21.6564,21.6637,12500.0
2011-02-14 15:00:00,29.91,29.92,29.88,29.9,68100.0,21.6637,21.6709,21.6419,21.6564,68100.0
2011-02-14 15:10:00,29.9,29.91,29.9,29.91,19300.0,21.6564,21.6637,21.6564,21.6637,19300.0
2011-02-14 15:20:00,29.9,29.93,29.87,29.91,124900.0,21.6564,21.6781,21.6347,21.6637,124900.0
2011-02-14 15:30:00,29.9,29.96,29.9,29.94,125100.0,21.6564,21.6999,21.6564,21.6854,125100.0
2011-02-14 15:40:00,29.95,29.98,29.94,29.96,204600.0,21.6926,21.7144,21.6854,21.6999,204600.0
2011-02-14 15:50:00,29.96,29.98,29.94,29.97,276000.0,21.6999,21.7144,21.6854,21.7071,276000.0
2011-02-15 09:30:00,29.94,30.0,29.86,29.86,49500.0,21.6854,21.7288,21.6274,21.6274,49500.0
2011-02-15 09:40:00,29.87,29.95,29.87,29.95,19000.0,21.6347,21.6926,21.6347,21.6926,19000.0
2011-02-15 09:50:00,29.95,29.97,29.9,29.91,58000.0,21.6926,21.7071,21.6564,21.6637,58000.0
2011-02-15 10:00:00,29.9,29.93,29.8,29.8,37800.0,21.6564,21.6781,21.584,21.584,37800.0
2011-02-15 10:10:00,29.81,29.83,29.79,29.8,30700.0,21.5912,21.6057,21.5767,21.584,30700.0
2011-02-15 10:20:00,29.81,29.86,29.8,29.86,33600.0,21.5912,21.6274,21.584,21.6274,33600.0
2011-02-15 10:30:00,29.86,29.94,29.86,29.93,50100.0,21.6274,21.6854,21.6274,21.6781,50100.0
2011-02-15 10:40:00,29.94,30.01,29.94,29.96,102700.0,21.6854,21.7361,21.6854,21.6999,102700.0
2011-02-15 10:50:00,29.97,30.02,29.97,30.0,71500.0,21.7071,21.7433,21.7071,21.7288,71500.0
2011-02-15 11:00:00,30.0,30.03,29.99,30.03,108100.0,21.7288,21.7506,21.7216,21.7506,108100.0
2011-02-15 11:10:00,30.03,30.03,29.96,29.96,35000.0,21.7506,21.7506,21.6999,21.6999,35000.0
2011-02-15 11:20:00,29.97,30.02,29.96,30.0,92700.0,21.7071,21.7433,21.6999,21.7288,92700.0
2011-02-15 11:30:00,30.0,30.01,29.96,30.0,125500.0,21.7288,21.7361,21.6999,21.7288,125500.0
2011-02-15 11:40:00,29.99,30.0,29.95,29.97,46700.0,21.7216,21.7288,21.6926,21.7071,46700.0
2011-02-15 11:50:00,29.97,30.0,29.96,30.0,34100.0,21.7071,21.7288,21.6999,21.7288,34100.0
2011-02-15 12:00:00,29.99,30.01,29.99,30.0,35500.0,21.7216,21.7361,21.7216,21.7288,35500.0
2011-02-15 12:10:00,30.0,30.0,29.99,30.0,17700.0,21.7288,21.7288,21.7216,21.7288,17700.0
2011-02-15 12:20:00,30.0,30.01,29.99,30.01,63500.0,21.7288,21.7361,21.7216,21.7361,63500.0
2011-02-15 12:30:00,30.0,30.01,29.98,29.99,39700.0,21.7288,21.7361,21.7144,21.7216,39700.0
2011-02-15 12:40:00,29.99,29.99,29.96,29.97,60000.0,21.7216,21.7216,21.6999,21.7071,60000.0
2011-02-15 12:50:00,29.97,29.98,29.93,29.93,43900.0,21.7071,21.7144,21.6781,21.6781,43900.0
2011-02-15 13:00:00,29.93,29.94,29.9,29.93,47900.0,21.6781,21.6854,21.6564,21.6781,47900.0
2011-02-15 13:10:00,29.93,29.96,29.93,29.93,76500.0,21.6781,21.6999,21.6781,21.6781,76500.0
2011-02-15 13:20:00,29.92,29.93,29.87,29.92,45800.0,21.6709,21.6781,21.6347,21.6709,45800.0
2011-02-15 13:30:00,29.92,29.94,29.91,29.93,22000.0,21.6709,21.6854,21.6637,21.6781,22000.0
2011-02-15 13:40:00,29.94,29.96,29.91,29.91,45200.0,21.6854,21.6999,21.6637,21.6637,45200.0
2011-02-15 13:50:00,29.92,29.93,29.88,29.92,49700.0,21.6709,21.6781,21.6419,21.6709,49700.0
2011-02-15 14:00:00,29.91,29.91,29.84,29.86,76700.0,21.6637,21.6637,21.613,21.6274,76700.0
2011-02-15 14:10:00,29.87,29.9,29.8,29.85,80000.0,21.6347,21.6564,21.584,21.6202,80000.0
2011-02-15 14:20:00,29.84,29.85,29.83,29.85,24500.0,21.613,21.6202,21.6057,21.6202,24500.0
2011-02-15 14:30:00,29.85,29.87,29.81,29.87,37800.0,21.6202,21.6347,21.5912,21.6347,37800.0
2011-02-15 14:40:00,29.87,29.9,29.87,29.9,21500.0,21.6347,21.6564,21.6347,21.6564,21500.0
2011-02-15 14:50:00,29.9,29.9,29.89,29.89,15700.0,21.6564,21.6564,21.6492,21.6492,15700.0
2011-02-15 15:00:00,29.89,29.89,29.88,29.89,49600.0,21.6492,21.6492,21.6419,21.6492,49600.0
2011-02-15 15:10:00,29.88,29.91,29.88,29.9,23900.0,21.6419,21.6637,21.6419,21.6564,23900.0
2011-02-15 15:20:00,29.91,29.93,29.9,29.91,76900.0,21.6637,21.6781,21.6564,21.6637,76900.0
2011-02-15 15:30:00,29.91,29.92,29.87,29.9,149200.0,21.6637,21.6709,21.6347,21.6564,149200.0
2011-02-15 15:40:00,29.9,29.94,29.85,29.87,334000.0,21.6564,21.6854,21.6202,21.6347,334000.0
2011-02-15 15:50:00,29.87,29.9,29.82,29.83,465200.0,21.6347,21.6564,21.5985,21.6057,465200.0
2011-02-16 09:30:00,29.95,30.09,29.71,29.73,208500.0,21.6926,21.794,21.5188,21.5333,208500.0
2011-02-16 09:40:00,29.73,29.86,29.7,29.82,177700.0,21.5333,21.6274,21.5116,21.5985,177700.0
2011-02-16 09:50:00,29.82,29.97,29.79,29.97,78200.0,21.5985,21.7071,21.5767,21.7071,78200.0
2011-02-16 10:00:00,29.97,29.98,29.85,29.91,33000.0,21.7071,21.7144,21.6202,21.6637,33000.0
2011-02-16 10:10:00,29.91,30.04,29.91,30.04,83600.0,21.6637,21.7578,21.6637,21.7578,83600.0
2011-02-16 10:20:00,30.03,30.05,29.98,30.01,138900.0,21.7506,21.7651,21.7144,21.7361,138900.0
2011-02-16 10:30:00,30.0,30.11,30.0,30.1,86400.0,21.7288,21.8085,21.7288,21.8013,86400.0
2011-02-16 10:40:00,30.1,30.11,30.03,30.07,62800.0,21.8013,21.8085,21.7506,21.7795,62800.0
2011-02-16 10:50:00,30.07,30.1,30.03,30.07,45500.0,21.7795,21.8013,21.7506,21.7795,45500.0
2011-02-16 11:00:00,30.07,30.08,30.02,30.05,50500.0,21.7795,21.7868,21.7433,21.7651,50500.0
2011-02-16 11:10:00,30.06,30.1,30.05,30.09,43100.0,21.7723,21.8013,21.7651,21.794,43100.0
2011-02-16 11:20:00,30.08,30.1,30.01,30.04,68800.0,21.7868,21.8013,21.7361,21.7578,68800.0
2011-02-16 11:30:00,30.03,30.04,30.0,30.03,76700.0,21.7506,21.7578,21.7288,21.7506,76700.0
2011-02-16 11:40:00,30.03,30.04,29.99,30.0,50600.0,21.7506,21.7578,21.7216,21.7288,50600.0
2011-02-16 11:50:00,30.0,30.0,29.97,29.99,98500.0,21.7288,21.7288,21.7071,21.7216,98500.0
2011-02-16 12:00:00,29.99,30.0,29.93,29.94,84900.0,21.7216,21.7288,21.6781,21.6854,84900.0
2011-02-16 12:10:00,29.94,30.0,29.94,29.95,209100.0,21.6854,21.7288,21.6854,21.6926,209100.0
2011-02-16 12:20:00,29.95,30.01,29.95,29.99,156400.0,21.6926,21.7361,21.6926,21.7216,156400.0
2011-02-16 12:30:00,30.0,30.01,29.97,29.98,306300.0,21.7288,21.7361,21.7071,21.7144,306300.0
2011-02-16 12:40:00,29.98,29.99,29.98,29.98,56900.0,21.7144,21.7216,21.7144,21.7144,56900.0
2011-02-16 12:50:00,29.98,29.99,29.96,29.97,70500.0,21.7144,21.7216,21.6999,21.7071,70500.0
2011-02-16 13:00:00,29.97,29.99,29.95,29.98,84300.0,21.7071,21.7216,21.6926,21.7144,84300.0
2011-02-16 13:10:00,29.98,29.99,29.96,29.98,173000.0,21.7144,21.7216,21.6999,21.7144,173000.0
2011-02-16 13:20:00,29.98,29.99,29.95,29.97,205000.0,21.7144,21.7216,21.6926,21.7071,205000.0
2011-02-16 13:30:00,29.97,29.98,29.95,29.97,32600.0,21.7071,21.7144,21.6926,21.7071,32600.0
2011-02-16 13:40:00,29.97,29.99,29.96,29.98,70800.0,21.7071,21.7216,21.6999,21.7144,70800.0
2011-02-16 13:50:00,29.98,30.0,29.97,29.98,83800.0,21.7144,21.7288,21.7071,21.7144,83800.0
2011-02-16 14:00:00,29.98,30.02,29.97,29.99,135400.0,21.7144,21.7433,21.7071,21.7216,135400.0
2011-02-16 14:10:00,30.0,30.03,29.99,30.02,116200.0,21.7288,21.7506,21.7216,21.7433,116200.0
2011-02-16 14:20:00,30.01,30.04,30.0,30.0,167000.0,21.7361,21.7578,21.7288,21.7288,167000.0
2011-02-16 14:30:00,30.01,30.02,29.99,30.0,181100.0,21.7361,21.7433,21.7216,21.7288,181100.0
2011-02-16 14:40:00,29.99,30.04,29.97,30.0,331300.0,21.7216,21.7578,21.7071,21.7288,331300.0
2011-02-16 14:50:00,30.0,30.01,29.98,29.99,137200.0,21.7288,21.7361,21.7144,21.7216,137200.0
2011-02-16 15:00:00,29.99,30.01,29.97,30.01,88500.0,21.7216,21.7361,21.7071,21.7361,88500.0
2011-02-16 15:10:00,30.01,30.01,30.0,30.0,82900.0,21.7361,21.7361,21.7288,21.7288,82900.0
2011-02-16 15:20:00,30.0,30.04,30.0,30.03,102600.0,21.7288,21.7578,21.7288,21.7506,102600.0
2011-02-16 15:30:00,30.03,30.03,30.0,30.01,87900.0,21.7506,21.7506,21.7288,21.7361,87900.0
2011-02-16 15:40:00,30.0,30.04,30.0,30.04,267900.0,21.7288,21.7578,21.7288,21.7578,267900.0
2011-02-16 15:50:00,30.04,30.05,29.99,30.03,294700.0,21.7578,21.7651,21.7216,21.7506,294700.0
2011-02-17 09:30:00,30.03,30.03,29.91,30.0,86800.0,21.7506,21.7506,21.6637,21.7288,86800.0
2011-02-17 09:40:00,30.0,30.0,29.92,29.98,199400.0,21.7288,21.7288,21.6709,21.7144,199400.0
2011-02-17 09:50:00,29.98,29.99,29.97,29.98,48100.0,21.7144,21.7216,21.7071,21.7144,48100.0
2011-02-17 10:00:00,29.98,30.0,29.96,29.97,165900.0,21.7144,21.7288,21.6999,21.7071,165900.0
2011-02-17 10:10:00,29.98,30.0,29.97,30.0,87100.0,21.7144,21.7288,21.7071,21.7288,87100.0
2011-02-17 10:20:00,30.0,30.01,29.98,29.99,417000.0,21.7288,21.7361,21.7144,21.7216,417000.0
2011-02-17 10:30:00,29.99,30.0,29.95,29.95,112100.0,21.7216,21.7288,21.6926,21.6926,112100.0
2011-02-17 10:40:00,29.95,30.0,29.95,29.98,119900.0,21.6926,21.7288,21.6926,21.7144,119900.0
2011-02-17 10:50:00,29.98,30.02,29.97,29.98,252200.0,21.7144,21.7433,21.7071,21.7144,252200.0
2011-02-17 11:00:00,29.99,30.01,29.98,29.99,152300.0,21.7216,21.7361,21.7144,21.7216,152300.0
2011-02-17 11:10:00,29.99,30.0,29.98,29.99,74500.0,21.7216,21.7288,21.7144,21.7216,74500.0
2011-02-17 11:20:00,29.99,30.0,29.98,29.99,86500.0,21.7216,21.7288,21.7144,21.7216,86500.0
2011-02-17 11:30:00,29.99,30.0,29.98,29.99,180900.0,21.7216,21.7288,21.7144,21.7216,180900.0
2011-02-17 11:40:00,29.99,29.99,29.98,29.99,360700.0,21.7216,21.7216,21.7144,21.7216,360700.0
2011-02-17 11:50:00,29.99,29.99,29.96,29.97,114600.0,21.7216,21.7216,21.6999,21.7071,114600.0
2011-02-17 12:00:00,29.98,29.98,29.95,29.96,83300.0,21.7144,21.7144,21.6926,21.6999,83300.0
2011-02-17 12:10:00,29.96,29.97,29.94,29.95,108400.0,21.6999,21.7071,21.6854,21.6926,108400.0
2011-02-17 12:20:00,29.95,29.96,29.94,29.96,87200.0,21.6926,21.6999,21.6854,21.6999,87200.0
2011-02-17 12:30:00,29.96,29.96,29.92,29.92,70700.0,21.6999,21.6999,21.6709,21.6709,70700.0
2011-02-17 12:40:00,29.92,29.96,29.92,29.96,132200.0,21.6709,21.6999,21.6709,21.6999,132200.0
2011-02-17 12:50:00,29.96,29.97,29.95,29.97,41200.0,21.6999,21.7071,21.6926,21.7071,41200.0
2011-02-17 13:00:00,29.96,29.99,29.96,29.98,46300.0,21.6999,21.7216,21.6999,21.7144,46300.0
2011-02-17 13:10:00,29.98,29.98,29.96,29.97,52700.0,21.7144,21.7144,21.6999,21.7071,52700.0
2011-02-17 13:20:00,29.98,30.02,29.97,29.99,381300.0,21.7144,21.7433,21.7071,21.7216,381300.0
2011-02-17 13:30:00,29.99,30.0,29.98,29.99,49700.0,21.7216,21.7288,21.7144,21.7216,49700.0
2011-02-17 13:40:00,29.99,30.0,29.98,29.99,72400.0,21.7216,21.7288,21.7144,21.7216,72400.0
2011-02-17 13:50:00,29.99,30.01,29.99,30.01,33900.0,21.7216,21.7361,21.7216,21.7361,33900.0
2011-02-17 14:00:00,30.0,30.01,29.98,29.99,174800.0,21.7288,21.7361,21.7144,21.7216,174800.0
2011-02-17 14:10:00,29.99,30.0,29.98,29.99,91500.0,21.7216,21.7288,21.7144,21.7216,91500.0
2011-02-17 14:20:00,29.99,30.0,29.98,29.98,72100.0,21.7216,21.7288,21.7144,21.7144,72100.0
2011-02-17 14:30:00,29.99,30.0,29.98,29.98,215000.0,21.7216,21.7288,21.7144,21.7144,215000.0
2011-02-17 14:40:00,29.99,30.02,29.98,30.01,85000.0,21.7216,21.7433,21.7144,21.7361,85000.0
2011-02-17 14:50:00,30.01,30.02,29.99,30.0,86500.0,21.7361,21.7433,21.7216,21.7288,86500.0
2011-02-17 15:00:00,30.0,30.01,29.99,30.0,68200.0,21.7288,21.7361,21.7216,21.7288,68200.0
2011-02-17 15:10:00,30.0,30.0,29.98,30.0,46700.0,21.7288,21.7288,21.7144,21.7288,46700.0
2011-02-17 15:20:00,30.0,30.01,29.99,30.0,76400.0,21.7288,21.7361,21.7216,21.7288,76400.0
2011-02-17 15:30:00,30.0,30.0,29.99,30.0,59700.0,21.7288,21.7288,21.7216,21.7288,59700.0
2011-02-17 15:40:00,30.0,30.01,29.94,29.95,280300.0,21.7288,21.7361,21.6854,21.6926,280300.0
2011-02-17 15:50:00,29.95,30.0,29.94,29.99,203900.0,21.6926,21.7288,21.6854,21.7216,203900.0
2011-02-18 09:30:00,29.99,29.99,29.83,29.99,279500.0,21.7216,21.7216,21.6057,21.7216,279500.0
2011-02-18 09:40:00,29.99,30.0,29.96,29.97,168500.0,21.7216,21.7288,21.6999,21.7071,168500.0
2011-02-18 09:50:00,29.97,29.99,29.96,29.98,84400.0,21.7071,21.7216,21.6999,21.7144,84400.0
2011-02-18 10:00:00,29.98,29.98,29.96,29.98,57400.0,21.7144,21.7144,21.6999,21.7144,57400.0
2011-02-18 10:10:00,29.98,29.99,29.96,29.97,74700.0,21.7144,21.7216,21.6999,21.7071,74700.0
2011-02-18 10:20:00,29.98,29.98,29.95,29.96,86300.0,21.7144,21.7144,21.6926,21.6999,86300.0
2011-02-18 10:30:00,29.97,29.99,29.96,29.97,132000.0,21.7071,21.7216,21.6999,21.7071,132000.0
2011-02-18 10:40:00,29.97,30.0,29.93,29.94,258900.0,21.7071,21.7288,21.6781,21.6854,258900.0
2011-02-18 10:50:00,29.94,29.95,29.87,29.93,73500.0,21.6854,21.6926,21.6347,21.6781,73500.0
2011-02-18 11:00:00,29.93,29.97,29.9,29.96,91200.0,21.6781,21.7071,21.6564,21.6999,91200.0
2011-02-18 11:10:00,29.95,29.95,29.89,29.89,147600.0,21.6926,21.6926,21.6492,21.6492,147600.0
2011-02-18 11:20:00,29.89,29.94,29.86,29.93,87600.0,21.6492,21.6854,21.6274,21.6781,87600.0
2011-02-18 11:30:00,29.93,29.99,29.93,29.96,249900.0,21.6781,21.7216,21.6781,21.6999,249900.0
2011-02-18 11:40:00,29.96,29.98,29.94,29.96,292600.0,21.6999,21.7144,21.6854,21.6999,292600.0
2011-02-18 11:50:00,29.96,29.99,29.94,29.95,162600.0,21.6999,21.7216,21.6854,21.6926,162600.0
2011-02-18 12:00:00,29.95,29.97,29.95,29.96,19100.0,21.6926,21.7071,21.6926,21.6999,19100.0
2011-02-18 12:10:00,29.96,29.97,29.96,29.97,10000.0,21.6999,21.7071,21.6999,21.7071,10000.0
2011-02-18 12:20:00,29.97,29.98,29.96,29.96,61000.0,21.7071,21.7144,21.6999,21.6999,61000.0
2011-02-18 12:30:00,29.96,29.96,29.91,29.92,65100.0,21.6999,21.6999,21.6637,21.6709,65100.0
2011-02-18 12:40:00,29.92,29.92,29.88,29.92,46600.0,21.6709,21.6709,21.6419,21.6709,46600.0
2011-02-18 12:50:00,29.92,29.95,29.92,29.94,44000.0,21.6709,21.6926,21.6709,21.6854,44000.0
2011-02-18 13:00:00,29.94,29.95,29.92,29.94,133600.0,21.6854,21.6926,21.6709,21.6854,133600.0
2011-02-18 13:10:00,29.94,29.95,29.93,29.94,60900.0,21.6854,21.6926,21.6781,21.6854,60900.0
2011-02-18 13:20:00,29.94,29.96,29.93,29.94,112800.0,21.6854,21.6999,21.6781,21.6854,112800.0
2011-02-18 13:30:00,29.94,29.94,29.91,29.94,126100.0,21.6854,21.6854,21.6637,21.6854,126100.0
2011-02-18 13:40:00,29.94,29.95,29.93,29.94,213700.0,21.6854,21.6926,21.6781,21.6854,213700.0
2011-02-18 13:50:00,29.94,29.95,29.93,29.94,40800.0,21.6854,21.6926,21.6781,21.6854,40800.0
2011-02-18 14:00:00,29.94,29.94,29.92,29.93,46600.0,21.6854,21.6854,21.6709,21.6781,46600.0
2011-02-18 14:10:00,29.94,29.96,29.92,29.93,212700.0,21.6854,21.6999,21.6709,21.6781,212700.0
2011-02-18 14:20:00,29.94,29.94,29.93,29.93,50600.0,21.6854,21.6854,21.6781,21.6781,50600.0
2011-02-18 14:30:00,29.94,29.96,29.93,29.94,165000.0,21.6854,21.6999,21.6781,21.6854,165000.0
2011-02-18 14:40:00,29.94,29.99,29.94,29.96,191100.0,21.6854,21.7216,21.6854,21.6999,191100.0
2011-02-18 14:50:00,29.96,29.97,29.95,29.96,149000.0,21.6999,21.7071,21.6926,21.6999,149000.0
2011-02-18 15:00:00,29.96,29.97,29.95,29.97,134200.0,21.6999,21.7071,21.6926,21.7071,134200.0
2011-02-18 15:10:00,29.97,29.98,29.96,29.97,86400.0,21.7071,21.7144,21.6999,21.7071,86400.0
2011-02-18 15:20:00,29.97,29.98,29.96,29.97,93200.0,21.7071,21.7144,21.6999,21.7071,93200.0
2011-02-18 15:30:00,29.97,29.98,29.93,29.95,105500.0,21.7071,21.7144,21.6781,21.6926,105500.0
2011-02-18 15:40:00,29.96,29.98,29.95,29.96,277000.0,21.6999,21.7144,21.6926,21.6999,277000.0
2011-02-18 15:50:00,29.96,29.98,29.89,29.97,374200.0,21.6999,21.7144,21.6492,21.7071,374200.0
2011-02-22 09:30:00,29.75,29.88,29.63,29.71,115800.0,21.5478,21.6419,21.4609,21.5188,115800.0
2011-02-22 09:40:00,29.7,29.79,29.65,29.65,157900.0,21.5116,21.5767,21.4753,21.4753,157900.0
2011-02-22 09:50:00,29.65,29.72,29.63,29.68,78900.0,21.4753,21.526,21.4609,21.4971,78900.0
2011-02-22 10:00:00,29.7,29.72,29.68,29.7,107500.0,21.5116,21.526,21.4971,21.5116,107500.0
2011-02-22 10:10:00,29.7,29.8,29.68,29.74,84600.0,21.5116,21.584,21.4971,21.5405,84600.0
2011-02-22 10:20:00,29.75,29.86,29.74,29.86,123400.0,21.5478,21.6274,21.5405,21.6274,123400.0
2011-02-22 10:30:00,29.87,29.94,29.83,29.89,177300.0,21.6347,21.6854,21.6057,21.6492,177300.0
2011-02-22 10:40:00,29.89,29.91,29.78,29.78,135200.0,21.6492,21.6637,21.5695,21.5695,135200.0
2011-02-22 10:50:00,29.78,29.82,29.77,29.77,62800.0,21.5695,21.5985,21.5623,21.5623,62800.0
2011-02-22 11:00:00,29.78,29.79,29.76,29.77,160100.0,21.5695,21.5767,21.555,21.5623,160100.0
2011-02-22 11:10:00,29.78,29.78,29.74,29.75,101100.0,21.5695,21.5695,21.5405,21.5478,101100.0
2011-02-22 11:20:00,29.75,29.76,29.68,29.75,136400.0,21.5478,21.555,21.4971,21.5478,136400.0
2011-02-22 11:30:00,29.75,29.75,29.67,29.72,99200.0,21.5478,21.5478,21.4898,21.526,99200.0
2011-02-22 11:40:00,29.72,29.74,29.67,29.7,65100.0,21.526,21.5405,21.4898,21.5116,65100.0
2011-02-22 11:50:00,29.69,29.71,29.68,29.69,143100.0,21.5043,21.5188,21.4971,21.5043,143100.0
2011-02-22 12:00:00,29.69,29.7,29.65,29.66,52800.0,21.5043,21.5116,21.4753,21.4826,52800.0
2011-02-22 12:10:00,29.66,29.68,29.61,29.66,61900.0,21.4826,21.4971,21.4464,21.4826,61900.0
2011-02-22 12:20:00,29.66,29.68,29.63,29.68,90400.0,21.4826,21.4971,21.4609,21.4971,90400.0
2011-02-22 12:30:00,29.68,29.69,29.66,29.68,99400.0,21.4971,21.5043,21.4826,21.4971,99400.0
2011-02-22 12:40:00,29.68,29.69,29.54,29.54,385300.0,21.4971,21.5043,21.3957,21.3957,385300.0
2011-02-22 12:50:00,29.55,29.59,29.52,29.57,202500.0,21.4029,21.4319,21.3812,21.4174,202500.0
2011-02-22 13:00:00,29.57,29.58,29.54,29.57,69400.0,21.4174,21.4246,21.3957,21.4174,69400.0
2011-02-22 13:10:00,29.58,29.6,29.55,29.6,71000.0,21.4246,21.4391,21.4029,21.4391,71000.0
2011-02-22 13:20:00,29.59,29.6,29.53,29.53,75600.0,21.4319,21.4391,21.3884,21.3884,75600.0
2011-02-22 13:30:00,29.53,29.54,29.5,29.51,46700.0,21.3884,21.3957,21.3667,21.3739,46700.0
2011-02-22 13:40:00,29.51,29.52,29.38,29.4,206100.0,21.3739,21.3812,21.2798,21.2943,206100.0
2011-02-22 13:50:00,29.39,29.41,29.31,29.32,199100.0,21.287,21.3015,21.2291,21.2363,199100.0
2011-02-22 14:00:00,29.32,29.32,29.22,29.24,176400.0,21.2363,21.2363,21.1639,21.1784,176400.0
2011-02-22 14:10:00,29.24,29.37,29.23,29.36,76800.0,21.1784,21.2725,21.1711,21.2653,76800.0
2011-02-22 14:20:00,29.36,29.4,29.33,29.39,150600.0,21.2653,21.2943,21.2436,21.287,150600.0
2011-02-22 14:30:00,29.4,29.45,29.4,29.42,43800.0,21.2943,21.3305,21.2943,21.3087,43800.0
2011-02-22 14:40:00,29.42,29.42,29.39,29.4,116300.0,21.3087,21.3087,21.287,21.2943,116300.0
2011-02-22 14:50:00,29.4,29.41,29.34,29.38,173500.0,21.2943,21.3015,21.2508,21.2798,173500.0
2011-02-22 15:00:00,29.38,29.44,29.38,29.4,80800.0,21.2798,21.3232,21.2798,21.2943,80800.0
2011-02-22 15:10:00,29.41,29.46,29.39,29.41,101700.0,21.3015,21.3377,21.287,21.3015,101700.0
2011-02-22 15:20:00,29.41,29.45,29.4,29.42,96300.0,21.3015,21.3305,21.2943,21.3087,96300.0
2011-02-22 15:30:00,29.42,29.47,29.41,29.44,104400.0,21.3087,21.345,21.3015,21.3232,104400.0
2011-02-22 15:40:00,29.44,29.51,29.44,29.51,149700.0,21.3232,21.3739,21.3232,21.3739,149700.0
2011-02-22 15:50:00,29.5,29.59,29.5,29.57,278400.0,21.3667,21.4319,21.3667,21.4174,278400.0
2011-02-23 09:30:00,29.51,29.6,29.38,29.4,52400.0,21.3739,21.4391,21.2798,21.2943,52400.0
2011-02-23 09:40:00,29.4,29.42,29.18,29.33,184100.0,21.2943,21.3087,21.1349,21.2436,184100.0
2011-02-23 09:50:00,29.33,29.41,29.33,29.36,201600.0,21.2436,21.3015,21.2436,21.2653,201600.0
2011-02-23 10:00:00,29.37,29.37,29.24,29.3,110200.0,21.2725,21.2725,21.1784,21.2218,110200.0
2011-02-23 10:10:00,29.3,29.32,29.28,29.28,197800.0,21.2218,21.2363,21.2073,21.2073,197800.0
2011-02-23 10:20:00,29.28,29.36,29.27,29.29,110500.0,21.2073,21.2653,21.2001,21.2146,110500.0
2011-02-23 10:30:00,29.3,29.3,29.15,29.15,189600.0,21.2218,21.2218,21.1132,21.1132,189600.0
2011-02-23 10:40:00,29.15,29.16,29.1,29.12,140000.0,21.1132,21.1204,21.077,21.0915,140000.0
2011-02-23 10:50:00,29.12,29.26,29.12,29.23,81100.0,21.0915,21.1929,21.0915,21.1711,81100.0
2011-02-23 11:00:00,29.25,29.3,29.22,29.29,41200.0,21.1856,21.2218,21.1639,21.2146,41200.0
2011-02-23 11:10:00,29.29,29.3,29.24,29.25,55200.0,21.2146,21.2218,21.1784,21.1856,55200.0
2011-02-23 11:20:00,29.25,29.29,29.23,29.25,80200.0,21.1856,21.2146,21.1711,21.1856,80200.0
2011-02-23 11:30:00,29.25,29.25,29.17,29.24,74500.0,21.1856,21.1856,21.1277,21.1784,74500.0
2011-02-23 11:40:00,29.23,29.24,29.12,29.15,81600.0,21.1711,21.1784,21.0915,21.1132,81600.0
2011-02-23 11:50:00,29.15,29.16,29.08,29.11,128000.0,21.1132,21.1204,21.0625,21.0842,128000.0
2011-02-23 12:00:00,29.11,29.11,29.01,29.03,86000.0,21.0842,21.0842,21.0118,21.0263,86000.0
2011-02-23 12:10:00,29.04,29.06,29.02,29.03,45800.0,21.0335,21.048,21.019,21.0263,45800.0
2011-02-23 12:20:00,29.03,29.09,29.01,29.07,33900.0,21.0263,21.0697,21.0118,21.0552,33900.0
2011-02-23 12:30:00,29.07,29.1,29.05,29.06,65100.0,21.0552,21.077,21.0408,21.048,65100.0
2011-02-23 12:40:00,29.07,29.07,28.97,28.99,91800.0,21.0552,21.0552,20.9828,20.9973,91800.0
2011-02-23 12:50:00,29.0,29.01,28.96,28.96,98900.0,21.0045,21.0118,20.9756,20.9756,98900.0
2011-02-23 13:00:00,28.97,29.01,28.97,28.99,78400.0,20.9828,21.0118,20.9828,20.9973,78400.0
2011-02-23 13:10:00,28.99,29.0,28.93,28.96,105700.0,20.9973,21.0045,20.9538,20.9756,105700.0
2011-02-23 13:20:00,28.96,29.0,28.95,28.99,111400.0,20.9756,21.0045,20.9683,20.9973,111400.0
2011-02-23 13:30:00,28.99,29.02,28.97,28.98,91000.0,20.9973,21.019,20.9828,20.9901,91000.0
2011-02-23 13:40:00,28.98,28.98,28.95,28.96,58800.0,20.9901,20.9901,20.9683,20.9756,58800.0
2011-02-23 13:50:00,28.96,28.97,28.93,28.94,64900.0,20.9756,20.9828,20.9538,20.9611,64900.0
2011-02-23 14:00:00,28.94,28.97,28.92,28.92,97400.0,20.9611,20.9828,20.9466,20.9466,97400.0
2011-02-23 14:10:00,28.92,28.97,28.9,28.97,147900.0,20.9466,20.9828,20.9321,20.9828,147900.0
2011-02-23 14:20:00,28.97,28.98,28.92,28.92,101200.0,20.9828,20.9901,20.9466,20.9466,101200.0
2011-02-23 14:30:00,28.93,28.97,28.86,28.86,81700.0,20.9538,20.9828,20.9031,20.9031,81700.0
2011-02-23 14:40:00,28.87,28.89,28.86,28.86,59900.0,20.9104,20.9249,20.9031,20.9031,59900.0
2011-02-23 14:50:00,28.86,28.93,28.86,28.92,59300.0,20.9031,20.9538,20.9031,20.9466,59300.0
2011-02-23 15:00:00,28.93,28.96,28.92,28.94,58100.0,20.9538,20.9756,20.9466,20.9611,58100.0
2011-02-23 15:10:00,28.94,28.96,28.92,28.95,81700.0,20.9611,20.9756,20.9466,20.9683,81700.0
2011-02-23 15:20:00,28.96,28.98,28.94,28.95,129100.0,20.9756,20.9901,20.9611,20.9683,129100.0
2011-02-23 15:30:00,28.96,28.97,28.89,28.92,150000.0,20.9756,20.9828,20.9249,20.9466,150000.0
2011-02-23 15:40:00,28.92,28.92,28.86,28.88,192300.0,20.9466,20.9466,20.9031,20.9176,192300.0
2011-02-23 15:50:00,28.88,28.9,28.86,28.89,196600.0,20.9176,20.9321,20.9031,20.9249,196600.0
2011-02-24 09:30:00,28.79,29.0,28.79,28.96,120100.0,20.8524,21.0045,20.8524,20.9756,120100.0
2011-02-24 09:40:00,28.95,29.0,28.85,29.0,81400.0,20.9683,21.0045,20.8959,21.0045,81400.0
2011-02-24 09:50:00,28.99,29.0,28.94,28.95,60400.0,20.9973,21.0045,20.9611,20.9683,60400.0
2011-02-24 10:00:00,28.95,28.98,28.92,28.96,115800.0,20.9683,20.9901,20.9466,20.9756,115800.0
2011-02-24 10:10:00,28.95,28.98,28.9,28.97,100600.0,20.9683,20.9901,20.9321,20.9828,100600.0
2011-02-24 10:20:00,28.98,29.1,28.98,29.05,50400.0,20.9901,21.077,20.9901,21.0408,50400.0
2011-02-24 10:30:00,29.05,29.08,28.98,28.99,92200.0,21.0408,21.0625,20.9901,20.9973,92200.0
2011-02-24 10:40:00,28.99,29.06,28.99,29.06,154100.0,20.9973,21.048,20.9973,21.048,154100.0
2011-02-24 10:50:00,29.06,29.15,29.06,29.1,140600.0,21.048,21.1132,21.048,21.077,140600.0
2011-02-24 11:00:00,29.11,29.2,29.1,29.18,87500.0,21.0842,21.1494,21.077,21.1349,87500.0
2011-02-24 11:10:00,29.18,29.21,29.12,29.13,94200.0,21.1349,21.1566,21.0915,21.0987,94200.0
2011-02-24 11:20:00,29.13,29.16,29.1,29.16,74700.0,21.0987,21.1204,21.077,21.1204,74700.0
2011-02-24 11:30:00,29.15,29.15,29.09,29.1,57400.0,21.1132,21.1132,21.0697,21.077,57400.0
2011-02-24 11:40:00,29.11,29.12,29.09,29.1,107000.0,21.0842,21.0915,21.0697,21.077,107000.0
2011-02-24 11:50:00,29.1,29.15,29.09,29.14,169100.0,21.077,21.1132,21.0697,21.1059,169100.0
2011-02-24 12:00:00,29.14,29.18,29.08,29.1,206200.0,21.1059,21.1349,21.0625,21.077,206200.0
2011-02-24 12:10:00,29.1,29.19,29.1,29.19,63000.0,21.077,21.1422,21.077,21.1422,63000.0
2011-02-24 12:20:00,29.18,29.18,29.09,29.1,62200.0,21.1349,21.1349,21.0697,21.077,62200.0
2011-02-24 12:30:00,29.09,29.12,29.07,29.1,48500.0,21.0697,21.0915,21.0552,21.077,48500.0
2011-02-24 12:40:00,29.09,29.1,29.03,29.06,84800.0,21.0697,21.077,21.0263,21.048,84800.0
2011-02-24 12:50:00,29.05,29.1,29.04,29.1,49500.0,21.0408,21.077,21.0335,21.077,49500.0
2011-02-24 13:00:00,29.09,29.1,29.01,29.03,79000.0,21.0697,21.077,21.0118,21.0263,79000.0
2011-02-24 13:10:00,29.03,29.08,29.02,29.04,95600.0,21.0263,21.0625,21.019,21.0335,95600.0
2011-02-24 13:20:00,29.03,29.06,29.02,29.05,102400.0,21.0263,21.048,21.019,21.0408,102400.0
2011-02-24 13:30:00,29.04,29.09,29.03,29.08,56100.0,21.0335,21.0697,21.0263,21.0625,56100.0
2011-02-24 13:40:00,29.08,29.09,29.06,29.07,115700.0,21.0625,21.0697,21.048,21.0552,115700.0
2011-02-24 13:50:00,29.07,29.11,29.06,29.11,83800.0,21.0552,21.0842,21.048,21.0842,83800.0
2011-02-24 14:00:00,29.1,29.11,29.05,29.1,78000.0,21.077,21.0842,21.0408,21.077,78000.0
2011-02-24 14:10:00,29.11,29.15,29.1,29.15,76100.0,21.0842,21.1132,21.077,21.1132,76100.0
2011-02-24 14:20:00,29.15,29.19,29.1,29.16,68600.0,21.1132,21.1422,21.077,21.1204,68600.0
2011-02-24 14:30:00,29.16,29.22,29.14,29.18,74800.0,21.1204,21.1639,21.1059,21.1349,74800.0
2011-02-24 14:40:00,29.19,29.2,29.14,29.17,106100.0,21.1422,21.1494,21.1059,21.1277,106100.0
2011-02-24 14:50:00,29.17,29.17,29.11,29.15,95200.0,21.1277,21.1277,21.0842,21.1132,95200.0
2011-02-24 15:00:00,29.14,29.18,29.11,29.16,77200.0,21.1059,21.1349,21.0842,21.1204,77200.0
2011-02-24 15:10:00,29.15,29.18,29.11,29.14,68800.0,21.1132,21.1349,21.0842,21.1059,68800.0
2011-02-24 15:20:00,29.13,29.2,29.12,29.13,97400.0,21.0987,21.1494,21.0915,21.0987,97400.0
2011-02-24 15:30:00,29.12,29.14,29.07,29.07,64700.0,21.0915,21.1059,21.0552,21.0552,64700.0
2011-02-24 15:40:00,29.06,29.11,29.05,29.06,114400.0,21.048,21.0842,21.0408,21.048,114400.0
2011-02-24 15:50:00,29.06,29.08,29.04,29.07,119500.0,21.048,21.0625,21.0335,21.0552,119500.0
2011-02-25 09:30:00,29.22,29.3,29.16,29.25,69300.0,21.1639,21.2218,21.1204,21.1856,69300.0
2011-02-25 09:40:00,29.24,29.27,29.23,29.24,94500.0,21.1784,21.2001,21.1711,21.1784,94500.0
2011-02-25 09:50:00,29.24,29.24,29.18,29.18,129800.0,21.1784,21.1784,21.1349,21.1349,129800.0
2011-02-25 10:00:00,29.18,29.23,29.18,29.2,131300.0,21.1349,21.1711,21.1349,21.1494,131300.0
2011-02-25 10:10:00,29.19,29.23,29.18,29.2,75700.0,21.1422,21.1711,21.1349,21.1494,75700.0
2011-02-25 10:20:00,29.2,29.27,29.15,29.27,88700.0,21.1494,21.2001,21.1132,21.2001,88700.0
2011-02-25 10:30:00,29.26,29.34,29.24,29.32,50600.0,21.1929,21.2508,21.1784,21.2363,50600.0
2011-02-25 10:40:00,29.32,29.33,29.27,29.3,120000.0,21.2363,21.2436,21.2001,21.2218,120000.0
2011-02-25 10:50:00,29.29,29.3,29.27,29.3,53500.0,21.2146,21.2218,21.2001,21.2218,53500.0
2011-02-25 11:00:00,29.3,29.32,29.25,29.26,97000.0,21.2218,21.2363,21.1856,21.1929,97000.0
2011-02-25 11:10:00,29.25,29.33,29.24,29.31,59300.0,21.1856,21.2436,21.1784,21.2291,59300.0
2011-02-25 11:20:00,29.3,29.31,29.25,29.3,49800.0,21.2218,21.2291,21.1856,21.2218,49800.0
2011-02-25 11:30:00,29.29,29.33,29.26,29.27,80500.0,21.2146,21.2436,21.1929,21.2001,80500.0
2011-02-25 11:40:00,29.27,29.29,29.18,29.18,68800.0,21.2001,21.2146,21.1349,21.1349,68800.0
2011-02-25 11:50:00,29.18,29.22,29.17,29.18,61300.0,21.1349,21.1639,21.1277,21.1349,61300.0
2011-02-25 12:00:00,29.18,29.18,29.09,29.12,73100.0,21.1349,21.1349,21.0697,21.0915,73100.0
2011-02-25 12:10:00,29.13,29.2,29.13,29.19,22200.0,21.0987,21.1494,21.0987,21.1422,22200.0
2011-02-25 12:20:00,29.2,29.24,29.19,29.22,27400.0,21.1494,21.1784,21.1422,21.1639,27400.0
2011-02-25 12:30:00,29.22,29.23,29.2,29.21,21900.0,21.1639,21.1711,21.1494,21.1566,21900.0
2011-02-25 12:40:00,29.21,29.24,29.2,29.22,19600.0,21.1566,21.1784,21.1494,21.1639,19600.0
2011-02-25 12:50:00,29.22,29.25,29.22,29.25,43500.0,21.1639,21.1856,21.1639,21.1856,43500.0
2011-02-25 13:00:00,29.24,29.25,29.23,29.24,11900.0,21.1784,21.1856,21.1711,21.1784,11900.0
2011-02-25 13:10:00,29.23,29.25,29.23,29.24,18500.0,21.1711,21.1856,21.1711,21.1784,18500.0
2011-02-25 13:20:00,29.24,29.25,29.22,29.23,26000.0,21.1784,21.1856,21.1639,21.1711,26000.0
2011-02-25 13:30:00,29.23,29.24,29.2,29.2,57400.0,21.1711,21.1784,21.1494,21.1494,57400.0
2011-02-25 13:40:00,29.21,29.22,29.19,29.2,49400.0,21.1566,21.1639,21.1422,21.1494,49400.0
2011-02-25 13:50:00,29.2,29.21,29.18,29.18,52800.0,21.1494,21.1566,21.1349,21.1349,52800.0
2011-02-25 14:00:00,29.18,29.21,29.17,29.21,45800.0,21.1349,21.1566,21.1277,21.1566,45800.0
2011-02-25 14:10:00,29.21,29.23,29.2,29.2,40500.0,21.1566,21.1711,21.1494,21.1494,40500.0
2011-02-25 14:20:00,29.21,29.22,29.2,29.2,33400.0,21.1566,21.1639,21.1494,21.1494,33400.0
2011-02-25 14:30:00,29.21,29.22,29.19,29.19,49400.0,21.1566,21.1639,21.1422,21.1422,49400.0
2011-02-25 14:40:00,29.19,29.2,29.19,29.19,26600.0,21.1422,21.1494,21.1422,21.1422,26600.0
2011-02-25 14:50:00,29.19,29.21,29.18,29.2,46800.0,21.1422,21.1566,21.1349,21.1494,46800.0
2011-02-25 15:00:00,29.2,29.21,29.18,29.19,68300.0,21.1494,21.1566,21.1349,21.1422,68300.0
2011-02-25 15:10:00,29.19,29.23,29.19,29.22,77100.0,21.1422,21.1711,21.1422,21.1639,77100.0
2011-02-25 15:20:00,29.22,29.22,29.2,29.21,34100.0,21.1639,21.1639,21.1494,21.1566,34100.0
2011-02-25 15:30:00,29.22,29.23,29.2,29.21,54400.0,21.1639,21.1711,21.1494,21.1566,54400.0
2011-02-25 15:40:00,29.2,29.23,29.2,29.23,55900.0,21.1494,21.1711,21.1494,21.1711,55900.0
2011-02-25 15:50:00,29.23,29.25,29.22,29.24,131700.0,21.1711,21.1856,21.1639,21.1784,131700.0
2011-02-28 09:30:00,29.34,29.64,29.28,29.45,130500.0,21.2508,21.4681,21.2073,21.3305,130500.0
2011-02-28 09:40:00,29.45,29.56,29.41,29.5,78700.0,21.3305,21.4102,21.3015,21.3667,78700.0
2011-02-28 09:50:00,29.5,29.52,29.49,29.49,70900.0,21.3667,21.3812,21.3595,21.3595,70900.0
2011-02-28 10:00:00,29.5,29.56,29.49,29.51,58500.0,21.3667,21.4102,21.3595,21.3739,58500.0
2011-02-28 10:10:00,29.52,29.6,29.52,29.6,42300.0,21.3812,21.4391,21.3812,21.4391,42300.0
2011-02-28 10:20:00,29.6,29.65,29.58,29.63,64400.0,21.4391,21.4753,21.4246,21.4609,64400.0
2011-02-28 10:30:00,29.63,29.65,29.61,29.65,54500.0,21.4609,21.4753,21.4464,21.4753,54500.0
2011-02-28 10:40:00,29.65,29.69,29.59,29.59,91000.0,21.4753,21.5043,21.4319,21.4319,91000.0
2011-02-28 10:50:00,29.6,29.62,29.58,29.58,52600.0,21.4391,21.4536,21.4246,21.4246,52600.0
2011-02-28 11:00:00,29.58,29.59,29.5,29.55,58700.0,21.4246,21.4319,21.3667,21.4029,58700.0
2011-02-28 11:10:00,29.55,29.58,29.54,29.57,42400.0,21.4029,21.4246,21.3957,21.4174,42400.0
2011-02-28 11:20:00,29.58,29.61,29.57,29.6,94200.0,21.4246,21.4464,21.4174,21.4391,94200.0
2011-02-28 11:30:00,29.61,29.61,29.55,29.57,45800.0,21.4464,21.4464,21.4029,21.4174,45800.0
2011-02-28 11:40:00,29.57,29.61,29.5,29.6,97600.0,21.4174,21.4464,21.3667,21.4391,97600.0
2011-02-28 11:50:00,29.6,29.6,29.57,29.57,24600.0,21.4391,21.4391,21.4174,21.4174,24600.0
2011-02-28 12:00:00,29.57,29.58,29.53,29.57,51200.0,21.4174,21.4246,21.3884,21.4174,51200.0
2011-02-28 12:10:00,29.57,29.58,29.56,29.58,15200.0,21.4174,21.4246,21.4102,21.4246,15200.0
2011-02-28 12:20:00,29.58,29.61,29.55,29.57,112600.0,21.4246,21.4464,21.4029,21.4174,112600.0
2011-02-28 12:30:00,29.57,29.58,29.56,29.58,19500.0,21.4174,21.4246,21.4102,21.4246,19500.0
2011-02-28 12:40:00,29.57,29.58,29.57,29.58,18100.0,21.4174,21.4246,21.4174,21.4246,18100.0
2011-02-28 12:50:00,29.57,29.58,29.56,29.56,93700.0,21.4174,21.4246,21.4102,21.4102,93700.0
2011-02-28 13:00:00,29.56,29.6,29.56,29.6,89900.0,21.4102,21.4391,21.4102,21.4391,89900.0
2011-02-28 13:10:00,29.59,29.6,29.59,29.59,28400.0,21.4319,21.4391,21.4319,21.4319,28400.0
2011-02-28 13:20:00,29.59,29.62,29.59,29.62,73100.0,21.4319,21.4536,21.4319,21.4536,73100.0
2011-02-28 13:30:00,29.62,29.63,29.6,29.63,54900.0,21.4536,21.4609,21.4391,21.4609,54900.0
2011-02-28 13:40:00,29.63,29.64,29.61,29.63,46400.0,21.4609,21.4681,21.4464,21.4609,46400.0
2011-02-28 13:50:00,29.64,29.64,29.6,29.61,40100.0,21.4681,21.4681,21.4391,21.4464,40100.0
2011-02-28 14:00:00,29.61,29.64,29.59,29.63,72500.0,21.4464,21.4681,21.4319,21.4609,72500.0
2011-02-28 14:10:00,29.64,29.64,29.6,29.62,79100.0,21.4681,21.4681,21.4391,21.4536,79100.0
2011-02-28 14:20:00,29.62,29.64,29.6,29.63,63500.0,21.4536,21.4681,21.4391,21.4609,63500.0
2011-02-28 14:30:00,29.64,29.64,29.6,29.61,120700.0,21.4681,21.4681,21.4391,21.4464,120700.0
2011-02-28 14:40:00,29.6,29.61,29.58,29.61,96600.0,21.4391,21.4464,21.4246,21.4464,96600.0
2011-02-28 14:50:00,29.61,29.64,29.59,29.63,78200.0,21.4464,21.4681,21.4319,21.4609,78200.0
2011-02-28 15:00:00,29.64,29.64,29.59,29.61,97700.0,21.4681,21.4681,21.4319,21.4464,97700.0
2011-02-28 15:10:00,29.6,29.62,29.59,29.59,101200.0,21.4391,21.4536,21.4319,21.4319,101200.0
2011-02-28 15:20:00,29.59,29.62,29.59,29.6,119100.0,21.4319,21.4536,21.4319,21.4391,119100.0
2011-02-28 15:30:00,29.59,29.62,29.56,29.61,169500.0,21.4319,21.4536,21.4102,21.4464,169500.0
2011-02-28 15:40:00,29.61,29.63,29.58,29.61,270100.0,21.4464,21.4609,21.4246,21.4464,270100.0
2011-02-28 15:50:00,29.61,29.64,29.59,29.62,488000.0,21.4464,21.4681,21.4319,21.4536,488000.0
2011-03-01 09:30:00,29.63,29.74,29.58,29.73,99200.0,21.4609,21.5405,21.4246,21.5333,99200.0
2011-03-01 09:40:00,29.73,29.75,29.64,29.7,90900.0,21.5333,21.5478,21.4681,21.5116,90900.0
2011-03-01 09:50:00,29.7,29.72,29.57,29.6,73500.0,21.5116,21.526,21.4174,21.4391,73500.0
2011-03-01 10:00:00,29.6,29.6,29.49,29.53,28800.0,21.4391,21.4391,21.3595,21.3884,28800.0
2011-03-01 10:10:00,29.52,29.52,29.4,29.42,50400.0,21.3812,21.3812,21.2943,21.3087,50400.0
2011-03-01 10:20:00,29.42,29.46,29.39,29.39,83000.0,21.3087,21.3377,21.287,21.287,83000.0
2011-03-01 10:30:00,29.38,29.5,29.34,29.38,156100.0,21.2798,21.3667,21.2508,21.2798,156100.0
2011-03-01 10:40:00,29.37,29.4,29.35,29.39,30300.0,21.2725,21.2943,21.258,21.287,30300.0
2011-03-01 10:50:00,29.39,29.41,29.36,29.37,53500.0,21.287,21.3015,21.2653,21.2725,53500.0
2011-03-01 11:00:00,29.37,29.47,29.37,29.46,77800.0,21.2725,21.345,21.2725,21.3377,77800.0
2011-03-01 11:10:00,29.45,29.5,29.44,29.49,36500.0,21.3305,21.3667,21.3232,21.3595,36500.0
2011-03-01 11:20:00,29.49,29.52,29.46,29.46,35000.0,21.3595,21.3812,21.3377,21.3377,35000.0
2011-03-01 11:30:00,29.46,29.48,29.37,29.37,48700.0,21.3377,21.3522,21.2725,21.2725,48700.0
2011-03-01 11:40:00,29.38,29.38,29.25,29.26,52200.0,21.2798,21.2798,21.1856,21.1929,52200.0
2011-03-01 11:50:00,29.26,29.3,29.24,29.24,62800.0,21.1929,21.2218,21.1784,21.1784,62800.0
2011-03-01 12:00:00,29.24,29.26,29.21,29.22,48300.0,21.1784,21.1929,21.1566,21.1639,48300.0
2011-03-01 12:10:00,29.21,29.21,29.19,29.21,45600.0,21.1566,21.1566,21.1422,21.1566,45600.0
2011-03-01 12:20:00,29.22,29.22,29.13,29.17,38900.0,21.1639,21.1639,21.0987,21.1277,38900.0
2011-03-01 12:30:00,29.17,29.26,29.16,29.25,32800.0,21.1277,21.1929,21.1204,21.1856,32800.0
2011-03-01 12:40:00,29.24,29.3,29.24,29.29,24300.0,21.1784,21.2218,21.1784,21.2146,24300.0
2011-03-01 12:50:00,29.29,29.32,29.26,29.27,28900.0,21.2146,21.2363,21.1929,21.2001,28900.0
2011-03-01 13:00:00,29.26,29.27,29.22,29.26,34700.0,21.1929,21.2001,21.1639,21.1929,34700.0
2011-03-01 13:10:00,29.25,29.29,29.24,29.28,31100.0,21.1856,21.2146,21.1784,21.2073,31100.0
2011-03-01 13:20:00,29.28,29.28,29.18,29.2,33400.0,21.2073,21.2073,21.1349,21.1494,33400.0
2011-03-01 13:30:00,29.21,29.25,29.2,29.24,19700.0,21.1566,21.1856,21.1494,21.1784,19700.0
2011-03-01 13:40:00,29.24,29.24,29.18,29.2,24700.0,21.1784,21.1784,21.1349,21.1494,24700.0
2011-03-01 13:50:00,29.2,29.24,29.18,29.23,44100.0,21.1494,21.1784,21.1349,21.1711,44100.0
2011-03-01 14:00:00,29.23,29.24,29.15,29.17,67800.0,21.1711,21.1784,21.1132,21.1277,67800.0
2011-03-01 14:10:00,29.17,29.2,29.13,29.17,51600.0,21.1277,21.1494,21.0987,21.1277,51600.0
2011-03-01 14:20:00,29.17,29.18,29.12,29.12,52200.0,21.1277,21.1349,21.0915,21.0915,52200.0
2011-03-01 14:30:00,29.12,29.13,29.09,29.09,51300.0,21.0915,21.0987,21.0697,21.0697,51300.0
2011-03-01 14:40:00,29.09,29.14,29.09,29.14,26200.0,21.0697,21.1059,21.0697,21.1059,26200.0
2011-03-01 14:50:00,29.13,29.17,29.12,29.13,44000.0,21.0987,21.1277,21.0915,21.0987,44000.0
2011-03-01 15:00:00,29.13,29.16,29.09,29.1,49800.0,21.0987,21.1204,21.0697,21.077,49800.0
2011-03-01 15:10:00,29.09,29.14,29.07,29.13,61100.0,21.0697,21.1059,21.0552,21.0987,61100.0
2011-03-01 15:20:00,29.12,29.12,29.02,29.02,82000.0,21.0915,21.0915,21.019,21.019,82000.0
2011-03-01 15:30:00,29.02,29.08,29.02,29.03,79400.0,21.019,21.0625,21.019,21.0263,79400.0
2011-03-01 15:40:00,29.03,29.05,29.0,29.02,104600.0,21.0263,21.0408,21.0045,21.019,104600.0
2011-03-01 15:50:00,29.02,29.03,28.99,28.99,189100.0,21.019,21.0263,20.9973,20.9973,189100.0
2011-03-02 09:30:00,28.98,29.15,28.96,29.02,53800.0,20.9901,21.1132,20.9756,21.019,53800.0
2011-03-02 09:40:00,29.03,29.06,28.98,29.01,53000.0,21.0263,21.048,20.9901,21.0118,53000.0
2011-03-02 09:50:00,29.0,29.02,28.81,28.84,154900.0,21.0045,21.019,20.8669,20.8887,154900.0
2011-03-02 10:00:00,28.85,29.02,28.84,28.96,150700.0,20.8959,21.019,20.8887,20.9756,150700.0
2011-03-02 10:10:00,28.98,29.04,28.93,29.04,45800.0,20.9901,21.0335,20.9538,21.0335,45800.0
2011-03-02 10:20:00,29.03,29.05,28.98,29.0,64400.0,21.0263,21.0408,20.9901,21.0045,64400.0
2011-03-02 10:30:00,29.0,29.07,28.99,29.07,41800.0,21.0045,21.0552,20.9973,21.0552,41800.0
2011-03-02 10:40:00,29.06,29.18,29.04,29.04,76200.0,21.048,21.1349,21.0335,21.0335,76200.0
2011-03-02 10:50:00,29.04,29.04,28.94,28.95,102300.0,21.0335,21.0335,20.9611,20.9683,102300.0
2011-03-02 11:00:00,28.95,28.96,28.93,28.96,86300.0,20.9683,20.9756,20.9538,20.9756,86300.0
2011-03-02 11:10:00,28.96,28.99,28.94,28.96,59100.0,20.9756,20.9973,20.9611,20.9756,59100.0
2011-03-02 11:20:00,28.96,28.97,28.89,28.89,39800.0,20.9756,20.9828,20.9249,20.9249,39800.0
2011-03-02 11:30:00,28.88,28.89,28.83,28.86,90600.0,20.9176,20.9249,20.8814,20.9031,90600.0
2011-03-02 11:40:00,28.86,28.9,28.82,28.88,121300.0,20.9031,20.9321,20.8742,20.9176,121300.0
2011-03-02 11:50:00,28.89,28.93,28.86,28.86,62300.0,20.9249,20.9538,20.9031,20.9031,62300.0
2011-03-02 12:00:00,28.87,28.91,28.84,28.9,68500.0,20.9104,20.9394,20.8887,20.9321,68500.0
2011-03-02 12:10:00,28.9,28.97,28.89,28.97,89100.0,20.9321,20.9828,20.9249,20.9828,89100.0
2011-03-02 12:20:00,28.97,29.05,28.97,29.05,56800.0,20.9828,21.0408,20.9828,21.0408,56800.0
2011-03-02 12:30:00,29.05,29.16,29.04,29.16,110400.0,21.0408,21.1204,21.0335,21.1204,110400.0
2011-03-02 12:40:00,29.16,29.19,29.14,29.18,50900.0,21.1204,21.1422,21.1059,21.1349,50900.0
2011-03-02 12:50:00,29.18,29.19,29.13,29.16,53500.0,21.1349,21.1422,21.0987,21.1204,53500.0
2011-03-02 13:00:00,29.15,29.19,29.13,29.16,77600.0,21.1132,21.1422,21.0987,21.1204,77600.0
2011-03-02 13:10:00,29.15,29.19,29.13,29.17,72900.0,21.1132,21.1422,21.0987,21.1277,72900.0
2011-03-02 13:20:00,29.17,29.2,29.16,29.19,59000.0,21.1277,21.1494,21.1204,21.1422,59000.0
2011-03-02 13:30:00,29.19,29.2,29.11,29.13,65300.0,21.1422,21.1494,21.0842,21.0987,65300.0
2011-03-02 13:40:00,29.13,29.13,29.05,29.07,83200.0,21.0987,21.0987,21.0408,21.0552,83200.0
2011-03-02 13:50:00,29.07,29.14,29.07,29.11,70900.0,21.0552,21.1059,21.0552,21.0842,70900.0
2011-03-02 14:00:00,29.11,29.14,29.08,29.14,98500.0,21.0842,21.1059,21.0625,21.1059,98500.0
2011-03-02 14:10:00,29.14,29.21,29.14,29.17,102600.0,21.1059,21.1566,21.1059,21.1277,102600.0
2011-03-02 14:20:00,29.16,29.21,29.15,29.15,87600.0,21.1204,21.1566,21.1132,21.1132,87600.0
2011-03-02 14:30:00,29.16,29.24,29.14,29.23,74800.0,21.1204,21.1784,21.1059,21.1711,74800.0
2011-03-02 14:40:00,29.23,29.26,29.2,29.21,73400.0,21.1711,21.1929,21.1494,21.1566,73400.0
2011-03-02 14:50:00,29.2,29.25,29.19,29.22,72100.0,21.1494,21.1856,21.1422,21.1639,72100.0
2011-03-02 15:00:00,29.23,29.31,29.23,29.3,169600.0,21.1711,21.2291,21.1711,21.2218,169600.0
2011-03-02 15:10:00,29.3,29.3,29.28,29.29,111300.0,21.2218,21.2218,21.2073,21.2146,111300.0
2011-03-02 15:20:00,29.29,29.3,29.26,29.27,106100.0,21.2146,21.2218,21.1929,21.2001,106100.0
2011-03-02 15:30:00,29.27,29.28,29.25,29.27,118700.0,21.2001,21.2073,21.1856,21.2001,118700.0
2011-03-02 15:40:00,29.27,29.3,29.26,29.3,120600.0,21.2001,21.2218,21.1929,21.2218,120600.0
2011-03-02 15:50:00,29.3,29.31,29.27,29.31,258700.0,21.2218,21.2291,21.2001,21.2291,258700.0
2011-03-03 09:30:00,29.54,29.69,29.51,29.66,63800.0,21.3957,21.5043,21.3739,21.4826,63800.0
2011-03-03 09:40:00,29.66,29.7,29.63,29.7,43400.0,21.4826,21.5116,21.4609,21.5116,43400.0
2011-03-03 09:50:00,29.7,29.74,29.69,29.72,34400.0,21.5116,21.5405,21.5043,21.526,34400.0
2011-03-03 10:00:00,29.71,29.71,29.66,29.68,53100.0,21.5188,21.5188,21.4826,21.4971,53100.0
2011-03-03 10:10:00,29.69,29.82,29.69,29.8,65400.0,21.5043,21.5985,21.5043,21.584,65400.0
2011-03-03 10:20:00,29.8,29.8,29.73,29.74,78600.0,21.584,21.584,21.5333,21.5405,78600.0
2011-03-03 10:30:00,29.74,29.78,29.74,29.75,132700.0,21.5405,21.5695,21.5405,21.5478,132700.0
2011-03-03 10:40:00,29.75,29.8,29.74,29.78,198400.0,21.5478,21.584,21.5405,21.5695,198400.0
2011-03-03 10:50:00,29.78,29.81,29.7,29.74,66100.0,21.5695,21.5912,21.5116,21.5405,66100.0
2011-03-03 11:00:00,29.74,29.8,29.73,29.75,57000.0,21.5405,21.584,21.5333,21.5478,57000.0
2011-03-03 11:10:00,29.75,29.77,29.69,29.74,37400.0,21.5478,21.5623,21.5043,21.5405,37400.0
2011-03-03 11:20:00,29.74,29.79,29.69,29.69,39000.0,21.5405,21.5767,21.5043,21.5043,39000.0
2011-03-03 11:30:00,29.69,29.69,29.61,29.61,15000.0,21.5043,21.5043,21.4464,21.4464,15000.0
2011-03-03 11:40:00,29.61,29.67,29.61,29.65,16700.0,21.4464,21.4898,21.4464,21.4753,16700.0
2011-03-03 11:50:00,29.66,29.71,29.65,29.66,39400.0,21.4826,21.5188,21.4753,21.4826,39400.0
2011-03-03 12:00:00,29.66,29.68,29.64,29.67,50200.0,21.4826,21.4971,21.4681,21.4898,50200.0
2011-03-03 12:10:00,29.67,29.68,29.64,29.66,21300.0,21.4898,21.4971,21.4681,21.4826,21300.0
2011-03-03 12:20:00,29.65,29.7,29.65,29.69,23200.0,21.4753,21.5116,21.4753,21.5043,23200.0
2011-03-03 12:30:00,29.68,29.69,29.67,29.68,12300.0,21.4971,21.5043,21.4898,21.4971,12300.0
2011-03-03 12:40:00,29.67,29.71,29.67,29.71,31400.0,21.4898,21.5188,21.4898,21.5188,31400.0
2011-03-03 12:50:00,29.71,29.74,29.7,29.7,18000.0,21.5188,21.5405,21.5116,21.5116,18000.0
2011-03-03 13:00:00,29.7,29.71,29.69,29.7,14800.0,21.5116,21.5188,21.5043,21.5116,14800.0
2011-03-03 13:10:00,29.7,29.72,29.69,29.71,17600.0,21.5116,21.526,21.5043,21.5188,17600.0
2011-03-03 13:20:00,29.71,29.74,29.69,29.72,28600.0,21.5188,21.5405,21.5043,21.526,28600.0
2011-03-03 13:30:00,29.71,29.73,29.69,29.73,25000.0,21.5188,21.5333,21.5043,21.5333,25000.0
2011-03-03 13:40:00,29.72,29.74,29.71,29.73,27700.0,21.526,21.5405,21.5188,21.5333,27700.0
2011-03-03 13:50:00,29.72,29.73,29.71,29.72,27200.0,21.526,21.5333,21.5188,21.526,27200.0
2011-03-03 14:00:00,29.72,29.76,29.72,29.74,45600.0,21.526,21.555,21.526,21.5405,45600.0
2011-03-03 14:10:00,29.74,29.79,29.74,29.76,26400.0,21.5405,21.5767,21.5405,21.555,26400.0
2011-03-03 14:20:00,29.75,29.77,29.72,29.72,27600.0,21.5478,21.5623,21.526,21.526,27600.0
2011-03-03 14:30:00,29.72,29.75,29.71,29.73,20500.0,21.526,21.5478,21.5188,21.5333,20500.0
2011-03-03 14:40:00,29.74,29.78,29.73,29.78,47500.0,21.5405,21.5695,21.5333,21.5695,47500.0
2011-03-03 14:50:00,29.78,29.85,29.77,29.84,69000.0,21.5695,21.6202,21.5623,21.613,69000.0
2011-03-03 15:00:00,29.83,29.84,29.8,29.8,25200.0,21.6057,21.613,21.584,21.584,25200.0
2011-03-03 15:10:00,29.8,29.82,29.8,29.82,75500.0,21.584,21.5985,21.584,21.5985,75500.0
2011-03-03 15:20:00,29.81,29.82,29.81,29.81,37700.0,21.5912,21.5985,21.5912,21.5912,37700.0
2011-03-03 15:30:00,29.82,29.82,29.78,29.8,74700.0,21.5985,21.5985,21.5695,21.584,74700.0
2011-03-03 15:40:00,29.8,29.83,29.8,29.81,90100.0,21.584,21.6057,21.584,21.5912,90100.0
2011-03-03 15:50:00,29.82,29.82,29.77,29.82,286600.0,21.5985,21.5985,21.5623,21.5985,286600.0
2011-03-04 09:30:00,29.73,29.9,29.73,29.9,42800.0,21.5333,21.6564,21.5333,21.6564,42800.0
2011-03-04 09:40:00,29.88,29.88,29.73,29.77,21300.0,21.6419,21.6419,21.5333,21.5623,21300.0
2011-03-04 09:50:00,29.77,29.79,29.7,29.77,33100.0,21.5623,21.5767,21.5116,21.5623,33100.0
2011-03-04 10:00:00,29.79,29.8,29.76,29.78,58600.0,21.5767,21.584,21.555,21.5695,58600.0
2011-03-04 10:10:00,29.78,29.8,29.74,29.8,51200.0,21.5695,21.584,21.5405,21.584,51200.0
2011-03-04 10:20:00,29.8,29.81,29.76,29.79,64000.0,21.584,21.5912,21.555,21.5767,64000.0
2011-03-04 10:30:00,29.79,29.83,29.76,29.77,39500.0,21.5767,21.6057,21.555,21.5623,39500.0
2011-03-04 10:40:00,29.77,29.77,29.7,29.74,55600.0,21.5623,21.5623,21.5116,21.5405,55600.0
2011-03-04 10:50:00,29.74,29.74,29.7,29.73,24400.0,21.5405,21.5405,21.5116,21.5333,24400.0
2011-03-04 11:00:00,29.73,29.73,29.61,29.63,31000.0,21.5333,21.5333,21.4464,21.4609,31000.0
2011-03-04 11:10:00,29.63,29.66,29.61,29.65,44500.0,21.4609,21.4826,21.4464,21.4753,44500.0
2011-03-04 11:20:00,29.65,29.66,29.63,29.64,16200.0,21.4753,21.4826,21.4609,21.4681,16200.0
2011-03-04 11:30:00,29.65,29.73,29.61,29.73,41900.0,21.4753,21.5333,21.4464,21.5333,41900.0
2011-03-04 11:40:00,29.73,29.76,29.69,29.7,72800.0,21.5333,21.555,21.5043,21.5116,72800.0
2011-03-04 11:50:00,29.71,29.74,29.69,29.7,127600.0,21.5188,21.5405,21.5043,21.5116,127600.0
2011-03-04 12:00:00,29.7,29.71,29.67,29.69,32100.0,21.5116,21.5188,21.4898,21.5043,32100.0
2011-03-04 12:10:00,29.69,29.69,29.57,29.58,25100.0,21.5043,21.5043,21.4174,21.4246,25100.0
2011-03-04 12:20:00,29.57,29.63,29.52,29.62,66000.0,21.4174,21.4609,21.3812,21.4536,66000.0
2011-03-04 12:30:00,29.62,29.62,29.51,29.56,38600.0,21.4536,21.4536,21.3739,21.4102,38600.0
2011-03-04 12:40:00,29.55,29.58,29.52,29.57,34900.0,21.4029,21.4246,21.3812,21.4174,34900.0
2011-03-04 12:50:00,29.56,29.57,29.51,29.54,30800.0,21.4102,21.4174,21.3739,21.3957,30800.0
2011-03-04 13:00:00,29.54,29.55,29.48,29.5,58700.0,21.3957,21.4029,21.3522,21.3667,58700.0
2011-03-04 13:10:00,29.5,29.54,29.49,29.51,68300.0,21.3667,21.3957,21.3595,21.3739,68300.0
2011-03-04 13:20:00,29.51,29.52,29.5,29.5,49900.0,21.3739,21.3812,21.3667,21.3667,49900.0
2011-03-04 13:30:00,29.5,29.53,29.5,29.52,42500.0,21.3667,21.3884,21.3667,21.3812,42500.0
2011-03-04 13:40:00,29.52,29.53,29.49,29.49,38100.0,21.3812,21.3884,21.3595,21.3595,38100.0
2011-03-04 13:50:00,29.49,29.52,29.49,29.51,67500.0,21.3595,21.3812,21.3595,21.3739,67500.0
2011-03-04 14:00:00,29.51,29.52,29.51,29.51,26100.0,21.3739,21.3812,21.3739,21.3739,26100.0
2011-03-04 14:10:00,29.51,29.52,29.5,29.5,14200.0,21.3739,21.3812,21.3667,21.3667,14200.0
2011-03-04 14:20:00,29.51,29.57,29.5,29.56,31300.0,21.3739,21.4174,21.3667,21.4102,31300.0
2011-03-04 14:30:00,29.55,29.56,29.53,29.53,24400.0,21.4029,21.4102,21.3884,21.3884,24400.0
2011-03-04 14:40:00,29.53,29.53,29.52,29.53,7600.0,21.3884,21.3884,21.3812,21.3884,7600.0
2011-03-04 14:50:00,29.52,29.57,29.52,29.56,35800.0,21.3812,21.4174,21.3812,21.4102,35800.0
2011-03-04 15:00:00,29.57,29.61,29.56,29.6,37800.0,21.4174,21.4464,21.4102,21.4391,37800.0
2011-03-04 15:10:00,29.6,29.62,29.58,29.62,52200.0,21.4391,21.4536,21.4246,21.4536,52200.0
2011-03-04 15:20:00,29.62,29.63,29.59,29.61,76000.0,21.4536,21.4609,21.4319,21.4464,76000.0
2011-03-04 15:30:00,29.62,29.62,29.59,29.61,81400.0,21.4536,21.4536,21.4319,21.4464,81400.0
2011-03-04 15:40:00,29.61,29.7,29.6,29.68,82000.0,21.4464,21.5116,21.4391,21.4971,82000.0
2011-03-04 15:50:00,29.68,29.78,29.67,29.77,278900.0,21.4971,21.5695,21.4898,21.5623,278900.0
2011-03-07 09:30:00,29.83,29.94,29.77,29.91,48900.0,21.6057,21.6854,21.5623,21.6637,48900.0
2011-03-07 09:40:00,29.91,29.95,29.88,29.92,40700.0,21.6637,21.6926,21.6419,21.6709,40700.0
2011-03-07 09:50:00,29.91,29.93,29.88,29.9,50500.0,21.6637,21.6781,21.6419,21.6564,50500.0
2011-03-07 10:00:00,29.91,29.94,29.82,29.85,34400.0,21.6637,21.6854,21.5985,21.6202,34400.0
2011-03-07 10:10:00,29.85,29.87,29.8,29.82,31100.0,21.6202,21.6347,21.584,21.5985,31100.0
2011-03-07 10:20:00,29.82,29.89,29.8,29.89,34600.0,21.5985,21.6492,21.584,21.6492,34600.0
2011-03-07 10:30:00,29.88,29.89,29.79,29.8,51600.0,21.6419,21.6492,21.5767,21.584,51600.0
2011-03-07 10:40:00,29.81,29.82,29.67,29.75,116800.0,21.5912,21.5985,21.4898,21.5478,116800.0
2011-03-07 10:50:00,29.75,29.77,29.66,29.73,43100.0,21.5478,21.5623,21.4826,21.5333,43100.0
2011-03-07 11:00:00,29.72,29.72,29.63,29.65,55300.0,21.526,21.526,21.4609,21.4753,55300.0
2011-03-07 11:10:00,29.64,29.69,29.59,29.69,48800.0,21.4681,21.5043,21.4319,21.5043,48800.0
2011-03-07 11:20:00,29.7,29.75,29.68,29.69,75300.0,21.5116,21.5478,21.4971,21.5043,75300.0
2011-03-07 11:30:00,29.68,29.71,29.58,29.6,77400.0,21.4971,21.5188,21.4246,21.4391,77400.0
2011-03-07 11:40:00,29.6,29.61,29.54,29.59,75800.0,21.4391,21.4464,21.3957,21.4319,75800.0
2011-03-07 11:50:00,29.58,29.61,29.56,29.6,51900.0,21.4246,21.4464,21.4102,21.4391,51900.0
2011-03-07 12:00:00,29.6,29.6,29.55,29.59,49100.0,21.4391,21.4391,21.4029,21.4319,49100.0
2011-03-07 12:10:00,29.59,29.61,29.52,29.52,68100.0,21.4319,21.4464,21.3812,21.3812,68100.0
2011-03-07 12:20:00,29.53,29.53,29.49,29.5,67000.0,21.3884,21.3884,21.3595,21.3667,67000.0
2011-03-07 12:30:00,29.5,29.57,29.49,29.57,78800.0,21.3667,21.4174,21.3595,21.4174,78800.0
2011-03-07 12:40:00,29.56,29.57,29.54,29.55,67200.0,21.4102,21.4174,21.3957,21.4029,67200.0
2011-03-07 12:50:00,29.55,29.56,29.52,29.53,64800.0,21.4029,21.4102,21.3812,21.3884,64800.0
2011-03-07 13:00:00,29.54,29.59,29.53,29.58,59600.0,21.3957,21.4319,21.3884,21.4246,59600.0
2011-03-07 13:10:00,29.58,29.64,29.56,29.6,62200.0,21.4246,21.4681,21.4102,21.4391,62200.0
2011-03-07 13:20:00,29.6,29.61,29.54,29.56,47800.0,21.4391,21.4464,21.3957,21.4102,47800.0
2011-03-07 13:30:00,29.56,29.58,29.54,29.56,39400.0,21.4102,21.4246,21.3957,21.4102,39400.0
2011-03-07 13:40:00,29.56,29.6,29.54,29.57,61400.0,21.4102,21.4391,21.3957,21.4174,61400.0
2011-03-07 13:50:00,29.56,29.56,29.5,29.51,55100.0,21.4102,21.4102,21.3667,21.3739,55100.0
2011-03-07 14:00:00,29.51,29.53,29.5,29.52,49700.0,21.3739,21.3884,21.3667,21.3812,49700.0
2011-03-07 14:10:00,29.51,29.58,29.49,29.58,79700.0,21.3739,21.4246,21.3595,21.4246,79700.0
2011-03-07 14:20:00,29.58,29.58,29.53,29.57,49700.0,21.4246,21.4246,21.3884,21.4174,49700.0
2011-03-07 14:30:00,29.57,29.62,29.56,29.6,74200.0,21.4174,21.4536,21.4102,21.4391,74200.0
2011-03-07 14:40:00,29.6,29.63,29.59,29.6,63800.0,21.4391,21.4609,21.4319,21.4391,63800.0
2011-03-07 14:50:00,29.59,29.6,29.55,29.58,38500.0,21.4319,21.4391,21.4029,21.4246,38500.0
2011-03-07 15:00:00,29.57,29.62,29.56,29.61,73900.0,21.4174,21.4536,21.4102,21.4464,73900.0
2011-03-07 15:10:00,29.61,29.68,29.61,29.64,110700.0,21.4464,21.4971,21.4464,21.4681,110700.0
2011-03-07 15:20:00,29.64,29.65,29.61,29.63,67700.0,21.4681,21.4753,21.4464,21.4609,67700.0
2011-03-07 15:30:00,29.63,29.7,29.63,29.66,74200.0,21.4609,21.5116,21.4609,21.4826,74200.0
2011-03-07 15:40:00,29.66,29.69,29.64,29.65,126700.0,21.4826,21.5043,21.4681,21.4753,126700.0
2011-03-07 15:50:00,29.65,29.65,29.6,29.63,187500.0,21.4753,21.4753,21.4391,21.4609,187500.0
2011-03-08 09:30:00,29.7,29.7,29.6,29.62,56700.0,21.5116,21.5116,21.4391,21.4536,56700.0
2011-03-08 09:40:00,29.62,29.65,29.43,29.48,60400.0,21.4536,21.4753,21.316,21.3522,60400.0
2011-03-08 09:50:00,29.48,29.69,29.45,29.66,61500.0,21.3522,21.5043,21.3305,21.4826,61500.0
2011-03-08 10:00:00,29.67,29.75,29.65,29.66,68500.0,21.4898,21.5478,21.4753,21.4826,68500.0
2011-03-08 10:10:00,29.65,29.76,29.65,29.74,75700.0,21.4753,21.555,21.4753,21.5405,75700.0
2011-03-08 10:20:00,29.74,29.76,29.66,29.72,66400.0,21.5405,21.555,21.4826,21.526,66400.0
2011-03-08 10:30:00,29.73,29.73,29.67,29.7,57700.0,21.5333,21.5333,21.4898,21.5116,57700.0
2011-03-08 10:40:00,29.69,29.78,29.68,29.77,56900.0,21.5043,21.5695,21.4971,21.5623,56900.0
2011-03-08 10:50:00,29.76,29.88,29.75,29.84,67500.0,21.555,21.6419,21.5478,21.613,67500.0
2011-03-08 11:00:00,29.84,29.87,29.83,29.86,60600.0,21.613,21.6347,21.6057,21.6274,60600.0
2011-03-08 11:10:00,29.86,29.92,29.83,29.91,77100.0,21.6274,21.6709,21.6057,21.6637,77100.0
2011-03-08 11:20:00,29.91,29.96,29.86,29.95,103700.0,21.6637,21.6999,21.6274,21.6926,103700.0
2011-03-08 11:30:00,29.95,30.01,29.95,29.96,157300.0,21.6926,21.7361,21.6926,21.6999,157300.0
2011-03-08 11:40:00,29.96,29.97,29.93,29.93,144100.0,21.6999,21.7071,21.6781,21.6781,144100.0
2011-03-08 11:50:00,29.92,29.96,29.91,29.95,118900.0,21.6709,21.6999,21.6637,21.6926,118900.0
2011-03-08 12:00:00,29.95,29.96,29.92,29.92,100900.0,21.6926,21.6999,21.6709,21.6709,100900.0
2011-03-08 12:10:00,29.92,29.94,29.91,29.93,46900.0,21.6709,21.6854,21.6637,21.6781,46900.0
2011-03-08 12:20:00,29.93,29.93,29.91,29.91,18000.0,21.6781,21.6781,21.6637,21.6637,18000.0
2011-03-08 12:30:00,29.91,29.93,29.9,29.9,25500.0,21.6637,21.6781,21.6564,21.6564,25500.0
2011-03-08 12:40:00,29.9,29.9,29.86,29.87,33300.0,21.6564,21.6564,21.6274,21.6347,33300.0
2011-03-08 12:50:00,29.87,29.87,29.83,29.83,19500.0,21.6347,21.6347,21.6057,21.6057,19500.0
2011-03-08 13:00:00,29.83,29.85,29.81,29.82,50100.0,21.6057,21.6202,21.5912,21.5985,50100.0
2011-03-08 13:10:00,29.82,29.83,29.8,29.81,40300.0,21.5985,21.6057,21.584,21.5912,40300.0
2011-03-08 13:20:00,29.81,29.82,29.79,29.82,45900.0,21.5912,21.5985,21.5767,21.5985,45900.0
2011-03-08 13:30:00,29.82,29.88,29.8,29.87,59400.0,21.5985,21.6419,21.584,21.6347,59400.0
2011-03-08 13:40:00,29.87,29.87,29.82,29.85,67200.0,21.6347,21.6347,21.5985,21.6202,67200.0
2011-03-08 13:50:00,29.84,29.84,29.82,29.84,20300.0,21.613,21.613,21.5985,21.613,20300.0
2011-03-08 14:00:00,29.84,29.87,29.82,29.84,64700.0,21.613,21.6347,21.5985,21.613,64700.0
2011-03-08 14:10:00,29.85,29.86,29.82,29.86,46500.0,21.6202,21.6274,21.5985,21.6274,46500.0
2011-03-08 14:20:00,29.86,29.9,29.84,29.9,52700.0,21.6274,21.6564,21.613,21.6564,52700.0
2011-03-08 14:30:00,29.9,29.91,29.84,29.9,63500.0,21.6564,21.6637,21.613,21.6564,63500.0
2011-03-08 14:40:00,29.91,29.95,29.89,29.93,102700.0,21.6637,21.6926,21.6492,21.6781,102700.0
2011-03-08 14:50:00,29.94,29.94,29.84,29.85,138500.0,21.6854,21.6854,21.613,21.6202,138500.0
2011-03-08 15:00:00,29.85,29.9,29.8,29.9,101200.0,21.6202,21.6564,21.584,21.6564,101200.0
2011-03-08 15:10:00,29.89,29.97,29.89,29.95,98400.0,21.6492,21.7071,21.6492,21.6926,98400.0
2011-03-08 15:20:00,29.95,29.97,29.91,29.94,160300.0,21.6926,21.7071,21.6637,21.6854,160300.0
2011-03-08 15:30:00,29.95,29.95,29.93,29.94,87300.0,21.6926,21.6926,21.6781,21.6854,87300.0
2011-03-08 15:40:00,29.93,29.94,29.91,29.94,142000.0,21.6781,21.6854,21.6637,21.6854,142000.0
2011-03-08 15:50:00,29.93,29.94,29.9,29.9,199500.0,21.6781,21.6854,21.6564,21.6564,199500.0
2011-03-09 09:30:00,29.92,29.92,29.7,29.84,121000.0,21.6709,21.6709,21.5116,21.613,121000.0
2011-03-09 09:40:00,29.83,29.98,29.83,29.94,105100.0,21.6057,21.7144,21.6057,21.6854,105100.0
2011-03-09 09:50:00,29.94,29.96,29.84,29.9,91600.0,21.6854,21.6999,21.613,21.6564,91600.0
2011-03-09 10:00:00,29.88,29.94,29.84,29.92,63300.0,21.6419,21.6854,21.613,21.6709,63300.0
2011-03-09 10:10:00,29.93,29.96,29.9,29.95,103900.0,21.6781,21.6999,21.6564,21.6926,103900.0
2011-03-09 10:20:00,29.95,30.01,29.94,30.0,536200.0,21.6926,21.7361,21.6854,21.7288,536200.0
2011-03-09 10:30:00,30.0,30.0,29.95,30.0,297600.0,21.7288,21.7288,21.6926,21.7288,297600.0
2011-03-09 10:40:00,30.0,30.0,29.91,29.95,147000.0,21.7288,21.7288,21.6637,21.6926,147000.0
2011-03-09 10:50:00,29.96,29.98,29.91,29.93,297700.0,21.6999,21.7144,21.6637,21.6781,297700.0
2011-03-09 11:00:00,29.92,29.96,29.85,29.94,148000.0,21.6709,21.6999,21.6202,21.6854,148000.0
2011-03-09 11:10:00,29.94,29.96,29.9,29.95,164300.0,21.6854,21.6999,21.6564,21.6926,164300.0
2011-03-09 11:20:00,29.95,29.96,29.93,29.95,67000.0,21.6926,21.6999,21.6781,21.6926,67000.0
2011-03-09 11:30:00,29.95,29.96,29.93,29.95,71400.0,21.6926,21.6999,21.6781,21.6926,71400.0
2011-03-09 11:40:00,29.95,29.95,29.91,29.93,98200.0,21.6926,21.6926,21.6637,21.6781,98200.0
2011-03-09 11:50:00,29.94,29.96,29.92,29.93,103500.0,21.6854,21.6999,21.6709,21.6781,103500.0
2011-03-09 12:00:00,29.94,29.97,29.93,29.94,82900.0,21.6854,21.7071,21.6781,21.6854,82900.0
2011-03-09 12:10:00,29.94,29.97,29.94,29.97,48400.0,21.6854,21.7071,21.6854,21.7071,48400.0
2011-03-09 12:20:00,29.97,29.98,29.94,29.96,144200.0,21.7071,21.7144,21.6854,21.6999,144200.0
2011-03-09 12:30:00,29.96,29.99,29.94,29.95,260500.0,21.6999,21.7216,21.6854,21.6926,260500.0
2011-03-09 12:40:00,29.95,29.96,29.94,29.95,76100.0,21.6926,21.6999,21.6854,21.6926,76100.0
2011-03-09 12:50:00,29.95,29.97,29.93,29.94,190100.0,21.6926,21.7071,21.6781,21.6854,190100.0
2011-03-09 13:00:00,29.94,29.95,29.92,29.94,66100.0,21.6854,21.6926,21.6709,21.6854,66100.0
2011-03-09 13:10:00,29.94,29.95,29.92,29.94,33100.0,21.6854,21.6926,21.6709,21.6854,33100.0
2011-03-09 13:20:00,29.94,29.95,29.93,29.95,41900.0,21.6854,21.6926,21.6781,21.6926,41900.0
2011-03-09 13:30:00,29.94,29.95,29.91,29.92,50000.0,21.6854,21.6926,21.6637,21.6709,50000.0
2011-03-09 13:40:00,29.92,29.93,29.9,29.92,35200.0,21.6709,21.6781,21.6564,21.6709,35200.0
2011-03-09 13:50:00,29.92,29.94,29.92,29.92,108800.0,21.6709,21.6854,21.6709,21.6709,108800.0
2011-03-09 14:00:00,29.92,29.94,29.92,29.94,30800.0,21.6709,21.6854,21.6709,21.6854,30800.0
2011-03-09 14:10:00,29.94,29.97,29.92,29.95,77900.0,21.6854,21.7071,21.6709,21.6926,77900.0
2011-03-09 14:20:00,29.95,29.96,29.93,29.93,167200.0,21.6926,21.6999,21.6781,21.6781,167200.0
2011-03-09 14:30:00,29.94,29.94,29.91,29.94,206200.0,21.6854,21.6854,21.6637,21.6854,206200.0
2011-03-09 14:40:00,29.94,29.98,29.93,29.96,323800.0,21.6854,21.7144,21.6781,21.6999,323800.0
2011-03-09 14:50:00,29.96,29.97,29.94,29.95,95400.0,21.6999,21.7071,21.6854,21.6926,95400.0
2011-03-09 15:00:00,29.96,29.96,29.94,29.96,158500.0,21.6999,21.6999,21.6854,21.6999,158500.0
2011-03-09 15:10:00,29.96,29.97,29.93,29.96,228400.0,21.6999,21.7071,21.6781,21.6999,228400.0
2011-03-09 15:20:00,29.96,29.96,29.92,29.93,44200.0,21.6999,21.6999,21.6709,21.6781,44200.0
2011-03-09 15:30:00,29.93,29.96,29.91,29.93,201800.0,21.6781,21.6999,21.6637,21.6781,201800.0
2011-03-09 15:40:00,29.94,29.96,29.89,29.9,646500.0,21.6854,21.6999,21.6492,21.6564,646500.0
2011-03-09 15:50:00,29.9,29.92,29.89,29.91,350600.0,21.6564,21.6709,21.6492,21.6637,350600.0
2011-03-10 09:30:00,29.71,29.83,29.52,29.68,114900.0,21.5188,21.6057,21.3812,21.4971,114900.0
2011-03-10 09:40:00,29.67,29.72,29.59,29.71,79200.0,21.4898,21.526,21.4319,21.5188,79200.0
2011-03-10 09:50:00,29.71,29.76,29.68,29.74,181300.0,21.5188,21.555,21.4971,21.5405,181300.0
2011-03-10 10:00:00,29.75,29.79,29.64,29.7,129000.0,21.5478,21.5767,21.4681,21.5116,129000.0
2011-03-10 10:10:00,29.7,29.78,29.67,29.76,96400.0,21.5116,21.5695,21.4898,21.555,96400.0
2011-03-10 10:20:00,29.77,29.8,29.74,29.74,96900.0,21.5623,21.584,21.5405,21.5405,96900.0
2011-03-10 10:30:00,29.74,29.78,29.67,29.77,88000.0,21.5405,21.5695,21.4898,21.5623,88000.0
2011-03-10 10:40:00,29.77,29.86,29.77,29.8,56900.0,21.5623,21.6274,21.5623,21.584,56900.0
2011-03-10 10:50:00,29.81,29.81,29.73,29.75,148400.0,21.5912,21.5912,21.5333,21.5478,148400.0
2011-03-10 11:00:00,29.76,29.78,29.74,29.76,35400.0,21.555,21.5695,21.5405,21.555,35400.0
2011-03-10 11:10:00,29.75,29.76,29.73,29.75,84500.0,21.5478,21.555,21.5333,21.5478,84500.0
2011-03-10 11:20:00,29.75,29.78,29.74,29.75,46600.0,21.5478,21.5695,21.5405,21.5478,46600.0
2011-03-10 11:30:00,29.75,29.77,29.75,29.76,30900.0,21.5478,21.5623,21.5478,21.555,30900.0
2011-03-10 11:40:00,29.76,29.83,29.75,29.81,123700.0,21.555,21.6057,21.5478,21.5912,123700.0
2011-03-10 11:50:00,29.81,29.83,29.8,29.83,33700.0,21.5912,21.6057,21.584,21.6057,33700.0
2011-03-10 12:00:00,29.83,29.87,29.81,29.84,98100.0,21.6057,21.6347,21.5912,21.613,98100.0
2011-03-10 12:10:00,29.84,29.88,29.83,29.85,83800.0,21.613,21.6419,21.6057,21.6202,83800.0
2011-03-10 12:20:00,29.85,29.87,29.79,29.8,55900.0,21.6202,21.6347,21.5767,21.584,55900.0
2011-03-10 12:30:00,29.8,29.82,29.78,29.82,79800.0,21.584,21.5985,21.5695,21.5985,79800.0
2011-03-10 12:40:00,29.81,29.91,29.8,29.89,76800.0,21.5912,21.6637,21.584,21.6492,76800.0
2011-03-10 12:50:00,29.89,29.95,29.87,29.91,100500.0,21.6492,21.6926,21.6347,21.6637,100500.0
2011-03-10 13:00:00,29.91,29.95,29.9,29.95,132900.0,21.6637,21.6926,21.6564,21.6926,132900.0
2011-03-10 13:10:00,29.95,29.98,29.88,29.89,404900.0,21.6926,21.7144,21.6419,21.6492,404900.0
2011-03-10 13:20:00,29.9,29.9,29.81,29.84,73900.0,21.6564,21.6564,21.5912,21.613,73900.0
2011-03-10 13:30:00,29.84,29.84,29.71,29.73,206900.0,21.613,21.613,21.5188,21.5333,206900.0
2011-03-10 13:40:00,29.72,29.8,29.71,29.77,166900.0,21.526,21.584,21.5188,21.5623,166900.0
2011-03-10 13:50:00,29.78,29.8,29.74,29.75,65400.0,21.5695,21.584,21.5405,21.5478,65400.0
2011-03-10 14:00:00,29.75,29.8,29.75,29.76,45500.0,21.5478,21.584,21.5478,21.555,45500.0
2011-03-10 14:10:00,29.76,29.77,29.7,29.71,66500.0,21.555,21.5623,21.5116,21.5188,66500.0
2011-03-10 14:20:00,29.71,29.72,29.66,29.7,93600.0,21.5188,21.526,21.4826,21.5116,93600.0
2011-03-10 14:30:00,29.69,29.82,29.69,29.79,165300.0,21.5043,21.5985,21.5043,21.5767,165300.0
2011-03-10 14:40:00,29.78,29.79,29.75,29.76,46600.0,21.5695,21.5767,21.5478,21.555,46600.0
2011-03-10 14:50:00,29.75,29.76,29.73,29.75,56200.0,21.5478,21.555,21.5333,21.5478,56200.0
2011-03-10 15:00:00,29.75,29.76,29.69,29.73,71200.0,21.5478,21.555,21.5043,21.5333,71200.0
2011-03-10 15:10:00,29.73,29.73,29.66,29.66,49000.0,21.5333,21.5333,21.4826,21.4826,49000.0
2011-03-10 15:20:00,29.67,29.72,29.65,29.65,65000.0,21.4898,21.526,21.4753,21.4753,65000.0
2011-03-10 15:30:00,29.66,29.67,29.59,29.6,287200.0,21.4826,21.4898,21.4319,21.4391,287200.0
2011-03-10 15:40:00,29.59,29.63,29.58,29.61,217700.0,21.4319,21.4609,21.4246,21.4464,217700.0
2011-03-10 15:50:00,29.6,29.61,29.58,29.58,251800.0,21.4391,21.4464,21.4246,21.4246,251800.0
2011-03-11 09:30:00,29.57,29.75,29.51,29.7,76600.0,21.4174,21.5478,21.3739,21.5116,76600.0
2011-03-11 09:40:00,29.71,29.73,29.46,29.47,77100.0,21.5188,21.5333,21.3377,21.345,77100.0
2011-03-11 09:50:00,29.47,29.58,29.46,29.54,116600.0,21.345,21.4246,21.3377,21.3957,116600.0
2011-03-11 10:00:00,29.53,29.56,29.49,29.5,41000.0,21.3884,21.4102,21.3595,21.3667,41000.0
2011-03-11 10:10:00,29.5,29.68,29.5,29.61,90800.0,21.3667,21.4971,21.3667,21.4464,90800.0
2011-03-11 10:20:00,29.62,29.63,29.55,29.55,169500.0,21.4536,21.4609,21.4029,21.4029,169500.0
2011-03-11 10:30:00,29.55,29.64,29.55,29.64,125100.0,21.4029,21.4681,21.4029,21.4681,125100.0
2011-03-11 10:40:00,29.63,29.68,29.57,29.67,37700.0,21.4609,21.4971,21.4174,21.4898,37700.0
2011-03-11 10:50:00,29.66,29.7,29.6,29.7,51100.0,21.4826,21.5116,21.4391,21.5116,51100.0
2011-03-11 11:00:00,29.7,29.74,29.68,29.69,36300.0,21.5116,21.5405,21.4971,21.5043,36300.0
2011-03-11 11:10:00,29.7,29.73,29.67,29.7,31900.0,21.5116,21.5333,21.4898,21.5116,31900.0
2011-03-11 11:20:00,29.68,29.69,29.65,29.65,13100.0,21.4971,21.5043,21.4753,21.4753,13100.0
2011-03-11 11:30:00,29.66,29.68,29.65,29.67,71600.0,21.4826,21.4971,21.4753,21.4898,71600.0
2011-03-11 11:40:00,29.67,29.71,29.65,29.68,63700.0,21.4898,21.5188,21.4753,21.4971,63700.0
2011-03-11 11:50:00,29.67,29.69,29.63,29.65,66100.0,21.4898,21.5043,21.4609,21.4753,66100.0
2011-03-11 12:00:00,29.66,29.67,29.61,29.63,33900.0,21.4826,21.4898,21.4464,21.4609,33900.0
2011-03-11 12:10:00,29.62,29.66,29.61,29.66,79200.0,21.4536,21.4826,21.4464,21.4826,79200.0
2011-03-11 12:20:00,29.65,29.69,29.65,29.69,38900.0,21.4753,21.5043,21.4753,21.5043,38900.0
2011-03-11 12:30:00,29.69,29.69,29.66,29.66,28600.0,21.5043,21.5043,21.4826,21.4826,28600.0
2011-03-11 12:40:00,29.65,29.66,29.62,29.63,39800.0,21.4753,21.4826,21.4536,21.4609,39800.0
2011-03-11 12:50:00,29.62,29.64,29.61,29.62,36900.0,21.4536,21.4681,21.4464,21.4536,36900.0
2011-03-11 13:00:00,29.61,29.62,29.61,29.62,66900.0,21.4464,21.4536,21.4464,21.4536,66900.0
2011-03-11 13:10:00,29.61,29.62,29.58,29.6,49900.0,21.4464,21.4536,21.4246,21.4391,49900.0
2011-03-11 13:20:00,29.61,29.66,29.6,29.65,45900.0,21.4464,21.4826,21.4391,21.4753,45900.0
2011-03-11 13:30:00,29.65,29.66,29.6,29.6,57000.0,21.4753,21.4826,21.4391,21.4391,57000.0
2011-03-11 13:40:00,29.6,29.64,29.58,29.64,116300.0,21.4391,21.4681,21.4246,21.4681,116300.0
2011-03-11 13:50:00,29.63,29.67,29.63,29.65,38000.0,21.4609,21.4898,21.4609,21.4753,38000.0
2011-03-11 14:00:00,29.65,29.68,29.65,29.66,50600.0,21.4753,21.4971,21.4753,21.4826,50600.0
2011-03-11 14:10:00,29.67,29.69,29.66,29.69,45100.0,21.4898,21.5043,21.4826,21.5043,45100.0
2011-03-11 14:20:00,29.69,29.69,29.67,29.67,106800.0,21.5043,21.5043,21.4898,21.4898,106800.0
2011-03-11 14:30:00,29.67,29.69,29.64,29.65,182200.0,21.4898,21.5043,21.4681,21.4753,182200.0
2011-03-11 14:40:00,29.66,29.7,29.65,29.69,38800.0,21.4826,21.5116,21.4753,21.5043,38800.0
2011-03-11 14:50:00,29.7,29.7,29.69,29.7,53200.0,21.5116,21.5116,21.5043,21.5116,53200.0
2011-03-11 15:00:00,29.7,29.79,29.69,29.78,86000.0,21.5116,21.5767,21.5043,21.5695,86000.0
2011-03-11 15:10:00,29.77,29.83,29.77,29.79,71200.0,21.5623,21.6057,21.5623,21.5767,71200.0
2011-03-11 15:20:00,29.8,29.85,29.79,29.81,111900.0,21.584,21.6202,21.5767,21.5912,111900.0
2011-03-11 15:30:00,29.81,29.83,29.7,29.72,128300.0,21.5912,21.6057,21.5116,21.526,128300.0
2011-03-11 15:40:00,29.72,29.75,29.69,29.7,149800.0,21.526,21.5478,21.5043,21.5116,149800.0
2011-03-11 15:50:00,29.69,29.71,29.67,29.67,406700.0,21.5043,21.5188,21.4898,21.4898,406700.0
2011-03-14 09:30:00,29.62,29.65,29.5,29.51,55200.0,21.4536,21.4753,21.3667,21.3739,55200.0
2011-03-14 09:40:00,29.54,29.55,29.41,29.5,77000.0,21.3957,21.4029,21.3015,21.3667,77000.0
2011-03-14 09:50:00,29.5,29.54,29.48,29.51,66700.0,21.3667,21.3957,21.3522,21.3739,66700.0
2011-03-14 10:00:00,29.51,29.62,29.51,29.53,84000.0,21.3739,21.4536,21.3739,21.3884,84000.0
2011-03-14 10:10:00,29.53,29.55,29.48,29.52,32200.0,21.3884,21.4029,21.3522,21.3812,32200.0
2011-03-14 10:20:00,29.53,29.61,29.52,29.58,20900.0,21.3884,21.4464,21.3812,21.4246,20900.0
2011-03-14 10:30:00,29.58,29.58,29.47,29.5,46200.0,21.4246,21.4246,21.345,21.3667,46200.0
2011-03-14 10:40:00,29.5,29.56,29.47,29.56,64500.0,21.3667,21.4102,21.345,21.4102,64500.0
2011-03-14 10:50:00,29.56,29.57,29.49,29.5,48100.0,21.4102,21.4174,21.3595,21.3667,48100.0
2011-03-14 11:00:00,29.5,29.52,29.46,29.5,74600.0,21.3667,21.3812,21.3377,21.3667,74600.0
2011-03-14 11:10:00,29.5,29.52,29.42,29.44,91200.0,21.3667,21.3812,21.3087,21.3232,91200.0
2011-03-14 11:20:00,29.44,29.53,29.44,29.5,43700.0,21.3232,21.3884,21.3232,21.3667,43700.0
2011-03-14 11:30:00,29.5,29.57,29.5,29.55,186100.0,21.3667,21.4174,21.3667,21.4029,186100.0
2011-03-14 11:40:00,29.54,29.54,29.5,29.5,51800.0,21.3957,21.3957,21.3667,21.3667,51800.0
2011-03-14 11:50:00,29.5,29.53,29.5,29.53,25200.0,21.3667,21.3884,21.3667,21.3884,25200.0
2011-03-14 12:00:00,29.53,29.57,29.52,29.55,48900.0,21.3884,21.4174,21.3812,21.4029,48900.0
2011-03-14 12:10:00,29.55,29.55,29.46,29.5,55000.0,21.4029,21.4029,21.3377,21.3667,55000.0
2011-03-14 12:20:00,29.51,29.53,29.5,29.51,30300.0,21.3739,21.3884,21.3667,21.3739,30300.0
2011-03-14 12:30:00,29.51,29.53,29.5,29.5,56500.0,21.3739,21.3884,21.3667,21.3667,56500.0
2011-03-14 12:40:00,29.5,29.51,29.49,29.5,30000.0,21.3667,21.3739,21.3595,21.3667,30000.0
2011-03-14 12:50:00,29.5,29.5,29.46,29.47,46300.0,21.3667,21.3667,21.3377,21.345,46300.0
2011-03-14 13:00:00,29.48,29.54,29.47,29.54,51500.0,21.3522,21.3957,21.345,21.3957,51500.0
2011-03-14 13:10:00,29.55,29.55,29.51,29.52,34600.0,21.4029,21.4029,21.3739,21.3812,34600.0
2011-03-14 13:20:00,29.53,29.53,29.5,29.5,19100.0,21.3884,21.3884,21.3667,21.3667,19100.0
2011-03-14 13:30:00,29.51,29.51,29.48,29.5,70100.0,21.3739,21.3739,21.3522,21.3667,70100.0
2011-03-14 13:40:00,29.5,29.53,29.5,29.5,69400.0,21.3667,21.3884,21.3667,21.3667,69400.0
2011-03-14 13:50:00,29.5,29.52,29.49,29.5,49900.0,21.3667,21.3812,21.3595,21.3667,49900.0
2011-03-14 14:00:00,29.5,29.51,29.49,29.51,61600.0,21.3667,21.3739,21.3595,21.3739,61600.0
2011-03-14 14:10:00,29.51,29.51,29.49,29.5,44000.0,21.3739,21.3739,21.3595,21.3667,44000.0
2011-03-14 14:20:00,29.49,29.54,29.49,29.54,89400.0,21.3595,21.3957,21.3595,21.3957,89400.0
2011-03-14 14:30:00,29.54,29.54,29.49,29.5,61500.0,21.3957,21.3957,21.3595,21.3667,61500.0
2011-03-14 14:40:00,29.5,29.51,29.5,29.51,24700.0,21.3667,21.3739,21.3667,21.3739,24700.0
2011-03-14 14:50:00,29.52,29.55,29.5,29.54,46800.0,21.3812,21.4029,21.3667,21.3957,46800.0
2011-03-14 15:00:00,29.54,29.59,29.53,29.59,53500.0,21.3957,21.4319,21.3884,21.4319,53500.0
2011-03-14 15:10:00,29.59,29.66,29.59,29.61,143500.0,21.4319,21.4826,21.4319,21.4464,143500.0
2011-03-14 15:20:00,29.61,29.62,29.58,29.59,74200.0,21.4464,21.4536,21.4246,21.4319,74200.0
2011-03-14 15:30:00,29.6,29.61,29.56,29.58,108800.0,21.4391,21.4464,21.4102,21.4246,108800.0
2011-03-14 15:40:00,29.57,29.61,29.57,29.6,150400.0,21.4174,21.4464,21.4174,21.4391,150400.0
2011-03-14 15:50:00,29.59,29.63,29.58,29.6,345000.0,21.4319,21.4609,21.4246,21.4391,345000.0
2011-03-15 09:30:00,28.99,29.16,28.95,29.1,106800.0,20.9973,21.1204,20.9683,21.077,106800.0
2011-03-15 09:40:00,29.1,29.15,29.04,29.06,61200.0,21.077,21.1132,21.0335,21.048,61200.0
2011-03-15 09:50:00,29.07,29.09,28.98,28.99,126000.0,21.0552,21.0697,20.9901,20.9973,126000.0
2011-03-15 10:00:00,29.0,29.06,28.95,29.05,176600.0,21.0045,21.048,20.9683,21.0408,176600.0
2011-03-15 10:10:00,29.04,29.06,28.93,29.0,477300.0,21.0335,21.048,20.9538,21.0045,477300.0
2011-03-15 10:20:00,29.0,29.04,28.97,29.03,275700.0,21.0045,21.0335,20.9828,21.0263,275700.0
2011-03-15 10:30:00,29.04,29.06,28.95,29.05,116700.0,21.0335,21.048,20.9683,21.0408,116700.0
2011-03-15 10:40:00,29.05,29.07,28.98,28.98,113800.0,21.0408,21.0552,20.9901,20.9901,113800.0
2011-03-15 10:50:00,28.98,29.01,28.96,28.99,113500.0,20.9901,21.0118,20.9756,20.9973,113500.0
2011-03-15 11:00:00,29.0,29.0,28.95,28.98,114500.0,21.0045,21.0045,20.9683,20.9901,114500.0
2011-03-15 11:10:00,28.98,29.03,28.96,29.0,218800.0,20.9901,21.0263,20.9756,21.0045,218800.0
2011-03-15 11:20:00,29.0,29.04,28.95,29.03,123600.0,21.0045,21.0335,20.9683,21.0263,123600.0
2011-03-15 11:30:00,29.02,29.12,29.01,29.08,127800.0,21.019,21.0915,21.0118,21.0625,127800.0
2011-03-15 11:40:00,29.08,29.1,29.05,29.07,203500.0,21.0625,21.077,21.0408,21.0552,203500.0
2011-03-15 11:50:00,29.07,29.17,29.04,29.17,37300.0,21.0552,21.1277,21.0335,21.1277,37300.0
2011-03-15 12:00:00,29.17,29.24,29.17,29.2,117100.0,21.1277,21.1784,21.1277,21.1494,117100.0
2011-03-15 12:10:00,29.2,29.21,29.12,29.16,70000.0,21.1494,21.1566,21.0915,21.1204,70000.0
2011-03-15 12:20:00,29.16,29.28,29.16,29.27,138500.0,21.1204,21.2073,21.1204,21.2001,138500.0
2011-03-15 12:30:00,29.27,29.28,29.18,29.21,49500.0,21.2001,21.2073,21.1349,21.1566,49500.0
2011-03-15 12:40:00,29.21,29.21,29.17,29.18,93900.0,21.1566,21.1566,21.1277,21.1349,93900.0
2011-03-15 12:50:00,29.18,29.25,29.18,29.25,39100.0,21.1349,21.1856,21.1349,21.1856,39100.0
2011-03-15 13:00:00,29.25,29.34,29.24,29.29,268100.0,21.1856,21.2508,21.1784,21.2146,268100.0
2011-03-15 13:10:00,29.29,29.3,29.2,29.2,64600.0,21.2146,21.2218,21.1494,21.1494,64600.0
2011-03-15 13:20:00,29.21,29.23,29.2,29.21,19800.0,21.1566,21.1711,21.1494,21.1566,19800.0
2011-03-15 13:30:00,29.21,29.26,29.2,29.21,30600.0,21.1566,21.1929,21.1494,21.1566,30600.0
2011-03-15 13:40:00,29.21,29.26,29.2,29.25,48600.0,21.1566,21.1929,21.1494,21.1856,48600.0
2011-03-15 13:50:00,29.26,29.26,29.23,29.26,21900.0,21.1929,21.1929,21.1711,21.1929,21900.0
2011-03-15 14:00:00,29.26,29.26,29.21,29.22,87400.0,21.1929,21.1929,21.1566,21.1639,87400.0
2011-03-15 14:10:00,29.21,29.28,29.2,29.22,83300.0,21.1566,21.2073,21.1494,21.1639,83300.0
2011-03-15 14:20:00,29.22,29.4,29.22,29.38,75300.0,21.1639,21.2943,21.1639,21.2798,75300.0
2011-03-15 14:30:00,29.38,29.38,29.26,29.26,174300.0,21.2798,21.2798,21.1929,21.1929,174300.0
2011-03-15 14:40:00,29.26,29.28,29.22,29.25,109600.0,21.1929,21.2073,21.1639,21.1856,109600.0
2011-03-15 14:50:00,29.25,29.27,29.21,29.24,80700.0,21.1856,21.2001,21.1566,21.1784,80700.0
2011-03-15 15:00:00,29.23,29.28,29.22,29.25,107000.0,21.1711,21.2073,21.1639,21.1856,107000.0
2011-03-15 15:10:00,29.25,29.25,29.2,29.21,67200.0,21.1856,21.1856,21.1494,21.1566,67200.0
2011-03-15 15:20:00,29.21,29.28,29.2,29.28,72200.0,21.1566,21.2073,21.1494,21.2073,72200.0
2011-03-15 15:30:00,29.28,29.33,29.25,29.33,115400.0,21.2073,21.2436,21.1856,21.2436,115400.0
2011-03-15 15:40:00,29.33,29.35,29.24,29.24,175800.0,21.2436,21.258,21.1784,21.1784,175800.0
2011-03-15 15:50:00,29.25,29.25,29.19,29.2,198400.0,21.1856,21.1856,21.1422,21.1494,198400.0
2011-03-16 09:30:00,29.09,29.13,29.0,29.0,43900.0,21.0697,21.0987,21.0045,21.0045,43900.0
2011-03-16 09:40:00,28.99,29.02,28.91,28.94,66100.0,20.9973,21.019,20.9394,20.9611,66100.0
2011-03-16 09:50:00,28.96,29.02,28.9,28.92,54800.0,20.9756,21.019,20.9321,20.9466,54800.0
2011-03-16 10:00:00,28.93,29.03,28.93,28.94,70200.0,20.9538,21.0263,20.9538,20.9611,70200.0
2011-03-16 10:10:00,28.95,29.0,28.91,29.0,37900.0,20.9683,21.0045,20.9394,21.0045,37900.0
2011-03-16 10:20:00,28.99,29.02,28.92,28.97,87000.0,20.9973,21.019,20.9466,20.9828,87000.0
2011-03-16 10:30:00,28.98,29.0,28.93,28.99,105800.0,20.9901,21.0045,20.9538,20.9973,105800.0
2011-03-16 10:40:00,28.99,29.0,28.93,28.96,53700.0,20.9973,21.0045,20.9538,20.9756,53700.0
2011-03-16 10:50:00,28.96,28.96,28.81,28.82,81100.0,20.9756,20.9756,20.8669,20.8742,81100.0
2011-03-16 11:00:00,28.81,28.83,28.53,28.77,292100.0,20.8669,20.8814,20.6641,20.838,292100.0
2011-03-16 11:10:00,28.75,28.86,28.7,28.82,164500.0,20.8235,20.9031,20.7873,20.8742,164500.0
2011-03-16 11:20:00,28.81,28.81,28.68,28.76,90800.0,20.8669,20.8669,20.7728,20.8307,90800.0
2011-03-16 11:30:00,28.77,28.88,28.77,28.84,62500.0,20.838,20.9176,20.838,20.8887,62500.0
2011-03-16 11:40:00,28.83,28.88,28.7,28.74,90200.0,20.8814,20.9176,20.7873,20.8162,90200.0
2011-03-16 11:50:00,28.74,28.75,28.64,28.66,85900.0,20.8162,20.8235,20.7438,20.7583,85900.0
2011-03-16 12:00:00,28.66,28.66,28.54,28.63,98600.0,20.7583,20.7583,20.6714,20.7366,98600.0
2011-03-16 12:10:00,28.64,28.65,28.57,28.59,127000.0,20.7438,20.751,20.6931,20.7076,127000.0
2011-03-16 12:20:00,28.6,28.67,28.59,28.66,181800.0,20.7148,20.7655,20.7076,20.7583,181800.0
2011-03-16 12:30:00,28.66,28.7,28.58,28.6,89200.0,20.7583,20.7873,20.7003,20.7148,89200.0
2011-03-16 12:40:00,28.59,28.65,28.57,28.59,83400.0,20.7076,20.751,20.6931,20.7076,83400.0
2011-03-16 12:50:00,28.59,28.63,28.55,28.62,64400.0,20.7076,20.7366,20.6786,20.7293,64400.0
2011-03-16 13:00:00,28.62,28.64,28.59,28.59,40100.0,20.7293,20.7438,20.7076,20.7076,40100.0
2011-03-16 13:10:00,28.58,28.61,28.57,28.61,137600.0,20.7003,20.7221,20.6931,20.7221,137600.0
2011-03-16 13:20:00,28.62,28.64,28.57,28.6,74100.0,20.7293,20.7438,20.6931,20.7148,74100.0
2011-03-16 13:30:00,28.6,28.6,28.51,28.57,117300.0,20.7148,20.7148,20.6496,20.6931,117300.0
2011-03-16 13:40:00,28.56,28.63,28.54,28.62,80500.0,20.6859,20.7366,20.6714,20.7293,80500.0
2011-03-16 13:50:00,28.63,28.63,28.54,28.57,56200.0,20.7366,20.7366,20.6714,20.6931,56200.0
2011-03-16 14:00:00,28.57,28.58,28.49,28.53,55400.0,20.6931,20.7003,20.6352,20.6641,55400.0
2011-03-16 14:10:00,28.53,28.53,28.37,28.37,126500.0,20.6641,20.6641,20.5482,20.5482,126500.0
2011-03-16 14:20:00,28.37,28.51,28.36,28.5,102600.0,20.5482,20.6496,20.541,20.6424,102600.0
2011-03-16 14:30:00,28.51,28.6,28.49,28.59,90000.0,20.6496,20.7148,20.6352,20.7076,90000.0
2011-03-16 14:40:00,28.59,28.67,28.58,28.67,352600.0,20.7076,20.7655,20.7003,20.7655,352600.0
2011-03-16 14:50:00,28.67,28.72,28.64,28.65,175400.0,20.7655,20.8017,20.7438,20.751,175400.0
2011-03-16 15:00:00,28.65,28.69,28.59,28.62,254000.0,20.751,20.78,20.7076,20.7293,254000.0
2011-03-16 15:10:00,28.62,28.64,28.52,28.6,94400.0,20.7293,20.7438,20.6569,20.7148,94400.0
2011-03-16 15:20:00,28.6,28.64,28.5,28.53,123300.0,20.7148,20.7438,20.6424,20.6641,123300.0
2011-03-16 15:30:00,28.52,28.65,28.48,28.62,315200.0,20.6569,20.751,20.6279,20.7293,315200.0
2011-03-16 15:40:00,28.61,28.64,28.54,28.58,320700.0,20.7221,20.7438,20.6714,20.7003,320700.0
2011-03-16 15:50:00,28.58,28.59,28.52,28.56,294800.0,20.7003,20.7076,20.6569,20.6859,294800.0
2011-03-17 09:30:00,28.95,28.95,28.72,28.86,58100.0,20.9683,20.9683,20.8017,20.9031,58100.0
2011-03-17 09:40:00,28.83,28.87,28.76,28.83,60100.0,20.8814,20.9104,20.8307,20.8814,60100.0
2011-03-17 09:50:00,28.81,28.94,28.81,28.91,83000.0,20.8669,20.9611,20.8669,20.9394,83000.0
2011-03-17 10:00:00,28.91,29.12,28.9,29.12,125400.0,20.9394,21.0915,20.9321,21.0915,125400.0
2011-03-17 10:10:00,29.12,29.34,29.11,29.3,132200.0,21.0915,21.2508,21.0842,21.2218,132200.0
2011-03-17 10:20:00,29.29,29.29,29.13,29.14,121800.0,21.2146,21.2146,21.0987,21.1059,121800.0
2011-03-17 10:30:00,29.13,29.13,29.0,29.07,54000.0,21.0987,21.0987,21.0045,21.0552,54000.0
2011-03-17 10:40:00,29.06,29.07,28.94,29.02,79800.0,21.048,21.0552,20.9611,21.019,79800.0
2011-03-17 10:50:00,29.02,29.1,28.98,29.01,124300.0,21.019,21.077,20.9901,21.0118,124300.0
2011-03-17 11:00:00,29.02,29.08,28.97,29.05,45500.0,21.019,21.0625,20.9828,21.0408,45500.0
2011-03-17 11:10:00,29.04,29.05,28.92,28.97,30500.0,21.0335,21.0408,20.9466,20.9828,30500.0
2011-03-17 11:20:00,28.97,29.03,28.97,29.01,47900.0,20.9828,21.0263,20.9828,21.0118,47900.0
2011-03-17 11:30:00,29.01,29.06,28.99,29.03,55900.0,21.0118,21.048,20.9973,21.0263,55900.0
2011-03-17 11:40:00,29.02,29.05,28.99,29.01,62100.0,21.019,21.0408,20.9973,21.0118,62100.0
2011-03-17 11:50:00,29.0,29.04,28.96,28.97,316800.0,21.0045,21.0335,20.9756,20.9828,316800.0
2011-03-17 12:00:00,28.96,28.96,28.9,28.91,89600.0,20.9756,20.9756,20.9321,20.9394,89600.0
2011-03-17 12:10:00,28.91,28.99,28.91,28.99,71900.0,20.9394,20.9973,20.9394,20.9973,71900.0
2011-03-17 12:20:00,28.99,29.0,28.96,28.99,94700.0,20.9973,21.0045,20.9756,20.9973,94700.0
2011-03-17 12:30:00,28.99,28.99,28.95,28.96,60500.0,20.9973,20.9973,20.9683,20.9756,60500.0
2011-03-17 12:40:00,28.96,28.98,28.93,28.97,28900.0,20.9756,20.9901,20.9538,20.9828,28900.0
2011-03-17 12:50:00,28.97,28.97,28.96,28.97,16500.0,20.9828,20.9828,20.9756,20.9828,16500.0
2011-03-17 13:00:00,28.97,28.98,28.95,28.95,40500.0,20.9828,20.9901,20.9683,20.9683,40500.0
2011-03-17 13:10:00,28.95,28.98,28.94,28.95,31400.0,20.9683,20.9901,20.9611,20.9683,31400.0
2011-03-17 13:20:00,28.95,28.97,28.84,28.84,46200.0,20.9683,20.9828,20.8887,20.8887,46200.0
2011-03-17 13:30:00,28.84,28.92,28.79,28.9,50200.0,20.8887,20.9466,20.8524,20.9321,50200.0
2011-03-17 13:40:00,28.91,28.91,28.81,28.84,42200.0,20.9394,20.9394,20.8669,20.8887,42200.0
2011-03-17 13:50:00,28.84,28.84,28.74,28.82,71000.0,20.8887,20.8887,20.8162,20.8742,71000.0
2011-03-17 14:00:00,28.82,28.87,28.81,28.84,35600.0,20.8742,20.9104,20.8669,20.8887,35600.0
2011-03-17 14:10:00,28.84,28.85,28.76,28.83,92400.0,20.8887,20.8959,20.8307,20.8814,92400.0
2011-03-17 14:20:00,28.83,28.88,28.8,28.84,47200.0,20.8814,20.9176,20.8597,20.8887,47200.0
2011-03-17 14:30:00,28.84,28.94,28.84,28.88,125400.0,20.8887,20.9611,20.8887,20.9176,125400.0
2011-03-17 14:40:00,28.88,28.94,28.88,28.94,56600.0,20.9176,20.9611,20.9176,20.9611,56600.0
2011-03-17 14:50:00,28.94,29.0,28.93,29.0,70600.0,20.9611,21.0045,20.9538,21.0045,70600.0
2011-03-17 15:00:00,28.99,29.0,28.96,28.98,90900.0,20.9973,21.0045,20.9756,20.9901,90900.0
2011-03-17 15:10:00,28.98,28.98,28.94,28.95,33100.0,20.9901,20.9901,20.9611,20.9683,33100.0
2011-03-17 15:20:00,28.95,28.98,28.93,28.93,70000.0,20.9683,20.9901,20.9538,20.9538,70000.0
2011-03-17 15:30:00,28.93,29.0,28.93,29.0,126600.0,20.9538,21.0045,20.9538,21.0045,126600.0
2011-03-17 15:40:00,29.0,29.01,28.94,28.98,412600.0,21.0045,21.0118,20.9611,20.9901,412600.0
2011-03-17 15:50:00,28.98,29.01,28.93,28.94,349500.0,20.9901,21.0118,20.9538,20.9611,349500.0
2011-03-18 09:30:00,29.27,29.37,29.24,29.36,400700.0,21.2001,21.2725,21.1784,21.2653,400700.0
2011-03-18 09:40:00,29.35,29.47,29.27,29.3,65000.0,21.258,21.345,21.2001,21.2218,65000.0
2011-03-18 09:50:00,29.3,29.37,29.26,29.32,32800.0,21.2218,21.2725,21.1929,21.2363,32800.0
2011-03-18 10:00:00,29.33,29.37,29.29,29.35,38200.0,21.2436,21.2725,21.2146,21.258,38200.0
2011-03-18 10:10:00,29.36,29.44,29.34,29.4,47900.0,21.2653,21.3232,21.2508,21.2943,47900.0
2011-03-18 10:20:00,29.42,29.43,29.32,29.33,31000.0,21.3087,21.316,21.2363,21.2436,31000.0
2011-03-18 10:30:00,29.33,29.39,29.3,29.39,33300.0,21.2436,21.287,21.2218,21.287,33300.0
2011-03-18 10:40:00,29.39,29.42,29.37,29.42,23400.0,21.287,21.3087,21.2725,21.3087,23400.0
2011-03-18 10:50:00,29.42,29.42,29.35,29.37,27500.0,21.3087,21.3087,21.258,21.2725,27500.0
2011-03-18 11:00:00,29.37,29.43,29.35,29.35,23300.0,21.2725,21.316,21.258,21.258,23300.0
2011-03-18 11:10:00,29.36,29.4,29.34,29.34,21500.0,21.2653,21.2943,21.2508,21.2508,21500.0
2011-03-18 11:20:00,29.34,29.35,29.26,29.26,23900.0,21.2508,21.258,21.1929,21.1929,23900.0
2011-03-18 11:30:00,29.26,29.34,29.26,29.31,65200.0,21.1929,21.2508,21.1929,21.2291,65200.0
2011-03-18 11:40:00,29.32,29.33,29.23,29.26,39700.0,21.2363,21.2436,21.1711,21.1929,39700.0
2011-03-18 11:50:00,29.26,29.36,29.25,29.34,43100.0,21.1929,21.2653,21.1856,21.2508,43100.0
2011-03-18 12:00:00,29.35,29.35,29.28,29.3,39900.0,21.258,21.258,21.2073,21.2218,39900.0
2011-03-18 12:10:00,29.3,29.34,29.29,29.34,51700.0,21.2218,21.2508,21.2146,21.2508,51700.0
2011-03-18 12:20:00,29.34,29.39,29.34,29.35,50600.0,21.2508,21.287,21.2508,21.258,50600.0
2011-03-18 12:30:00,29.36,29.36,29.29,29.3,19100.0,21.2653,21.2653,21.2146,21.2218,19100.0
2011-03-18 12:40:00,29.3,29.31,29.26,29.28,31600.0,21.2218,21.2291,21.1929,21.2073,31600.0
2011-03-18 12:50:00,29.28,29.29,29.24,29.24,11600.0,21.2073,21.2146,21.1784,21.1784,11600.0
2011-03-18 13:00:00,29.24,29.26,29.24,29.25,6700.0,21.1784,21.1929,21.1784,21.1856,6700.0
2011-03-18 13:10:00,29.25,29.25,29.2,29.2,16400.0,21.1856,21.1856,21.1494,21.1494,16400.0
2011-03-18 13:20:00,29.21,29.24,29.19,29.22,27700.0,21.1566,21.1784,21.1422,21.1639,27700.0
2011-03-18 13:30:00,29.22,29.22,29.19,29.21,15900.0,21.1639,21.1639,21.1422,21.1566,15900.0
2011-03-18 13:40:00,29.2,29.22,29.18,29.2,24700.0,21.1494,21.1639,21.1349,21.1494,24700.0
2011-03-18 13:50:00,29.2,29.21,29.19,29.2,22400.0,21.1494,21.1566,21.1422,21.1494,22400.0
2011-03-18 14:00:00,29.2,29.22,29.19,29.2,27100.0,21.1494,21.1639,21.1422,21.1494,27100.0
2011-03-18 14:10:00,29.21,29.21,29.14,29.15,64600.0,21.1566,21.1566,21.1059,21.1132,64600.0
2011-03-18 14:20:00,29.15,29.19,29.15,29.16,15100.0,21.1132,21.1422,21.1132,21.1204,15100.0
2011-03-18 14:30:00,29.16,29.19,29.15,29.19,29300.0,21.1204,21.1422,21.1132,21.1422,29300.0
2011-03-18 14:40:00,29.18,29.19,29.15,29.17,20900.0,21.1349,21.1422,21.1132,21.1277,20900.0
2011-03-18 14:50:00,29.17,29.18,29.1,29.12,23500.0,21.1277,21.1349,21.077,21.0915,23500.0
2011-03-18 15:00:00,29.12,29.13,29.12,29.12,12800.0,21.0915,21.0987,21.0915,21.0915,12800.0
2011-03-18 15:10:00,29.13,29.14,29.11,29.13,28600.0,21.0987,21.1059,21.0842,21.0987,28600.0
2011-03-18 15:20:00,29.14,29.15,29.12,29.13,41200.0,21.1059,21.1132,21.0915,21.0987,41200.0
2011-03-18 15:30:00,29.13,29.18,29.13,29.16,75400.0,21.0987,21.1349,21.0987,21.1204,75400.0
2011-03-18 15:40:00,29.17,29.23,29.15,29.2,153600.0,21.1277,21.1711,21.1132,21.1494,153600.0
2011-03-18 15:50:00,29.2,29.27,29.19,29.26,183300.0,21.1494,21.2001,21.1422,21.1929,183300.0
2011-03-21 09:30:00,29.54,29.63,29.48,29.57,43300.0,21.3957,21.4609,21.3522,21.4174,43300.0
2011-03-21 09:40:00,29.54,29.69,29.52,29.65,44200.0,21.3957,21.5043,21.3812,21.4753,44200.0
2011-03-21 09:50:00,29.66,29.66,29.6,29.64,18800.0,21.4826,21.4826,21.4391,21.4681,18800.0
2011-03-21 10:00:00,29.65,29.84,29.63,29.76,199500.0,21.4753,21.613,21.4609,21.555,199500.0
2011-03-21 10:10:00,29.76,29.82,29.75,29.81,22800.0,21.555,21.5985,21.5478,21.5912,22800.0
2011-03-21 10:20:00,29.8,29.81,29.72,29.79,22800.0,21.584,21.5912,21.526,21.5767,22800.0
2011-03-21 10:30:00,29.8,29.8,29.58,29.58,146900.0,21.584,21.584,21.4246,21.4246,146900.0
2011-03-21 10:40:00,29.58,29.67,29.57,29.67,35000.0,21.4246,21.4898,21.4174,21.4898,35000.0
2011-03-21 10:50:00,29.67,29.69,29.65,29.68,21500.0,21.4898,21.5043,21.4753,21.4971,21500.0
2011-03-21 11:00:00,29.67,29.72,29.66,29.7,31600.0,21.4898,21.526,21.4826,21.5116,31600.0
2011-03-21 11:10:00,29.71,29.72,29.66,29.69,37800.0,21.5188,21.526,21.4826,21.5043,37800.0
2011-03-21 11:20:00,29.69,29.7,29.65,29.67,31600.0,21.5043,21.5116,21.4753,21.4898,31600.0
2011-03-21 11:30:00,29.67,29.74,29.67,29.69,109900.0,21.4898,21.5405,21.4898,21.5043,109900.0
2011-03-21 11:40:00,29.69,29.71,29.67,29.69,29400.0,21.5043,21.5188,21.4898,21.5043,29400.0
2011-03-21 11:50:00,29.7,29.7,29.57,29.57,84500.0,21.5116,21.5116,21.4174,21.4174,84500.0
2011-03-21 12:00:00,29.57,29.63,29.54,29.63,37100.0,21.4174,21.4609,21.3957,21.4609,37100.0
2011-03-21 12:10:00,29.63,29.65,29.62,29.64,15400.0,21.4609,21.4753,21.4536,21.4681,15400.0
2011-03-21 12:20:00,29.64,29.65,29.63,29.63,23500.0,21.4681,21.4753,21.4609,21.4609,23500.0
2011-03-21 12:30:00,29.64,29.64,29.61,29.63,35300.0,21.4681,21.4681,21.4464,21.4609,35300.0
2011-03-21 12:40:00,29.63,29.64,29.61,29.64,32100.0,21.4609,21.4681,21.4464,21.4681,32100.0
2011-03-21 12:50:00,29.64,29.64,29.55,29.56,93000.0,21.4681,21.4681,21.4029,21.4102,93000.0
2011-03-21 13:00:00,29.57,29.6,29.53,29.53,39100.0,21.4174,21.4391,21.3884,21.3884,39100.0
2011-03-21 13:10:00,29.54,29.54,29.51,29.52,16200.0,21.3957,21.3957,21.3739,21.3812,16200.0
2011-03-21 13:20:00,29.52,29.53,29.49,29.49,12200.0,21.3812,21.3884,21.3595,21.3595,12200.0
2011-03-21 13:30:00,29.49,29.52,29.48,29.51,10400.0,21.3595,21.3812,21.3522,21.3739,10400.0
2011-03-21 13:40:00,29.51,29.55,29.49,29.53,67800.0,21.3739,21.4029,21.3595,21.3884,67800.0
2011-03-21 13:50:00,29.52,29.54,29.5,29.54,18200.0,21.3812,21.3957,21.3667,21.3957,18200.0
2011-03-21 14:00:00,29.55,29.59,29.54,29.57,24500.0,21.4029,21.4319,21.3957,21.4174,24500.0
2011-03-21 14:10:00,29.57,29.58,29.56,29.57,10100.0,21.4174,21.4246,21.4102,21.4174,10100.0
2011-03-21 14:20:00,29.56,29.57,29.54,29.55,11900.0,21.4102,21.4174,21.3957,21.4029,11900.0
2011-03-21 14:30:00,29.55,29.57,29.54,29.54,31300.0,21.4029,21.4174,21.3957,21.3957,31300.0
2011-03-21 14:40:00,29.54,29.55,29.51,29.51,16000.0,21.3957,21.4029,21.3739,21.3739,16000.0
2011-03-21 14:50:00,29.5,29.52,29.5,29.51,9600.0,21.3667,21.3812,21.3667,21.3739,9600.0
2011-03-21 15:00:00,29.51,29.54,29.5,29.53,26000.0,21.3739,21.3957,21.3667,21.3884,26000.0
2011-03-21 15:10:00,29.53,29.53,29.51,29.52,13500.0,21.3884,21.3884,21.3739,21.3812,13500.0
2011-03-21 15:20:00,29.51,29.53,29.5,29.53,23800.0,21.3739,21.3884,21.3667,21.3884,23800.0
2011-03-21 15:30:00,29.53,29.54,29.52,29.54,32400.0,21.3884,21.3957,21.3812,21.3957,32400.0
2011-03-21 15:40:00,29.53,29.57,29.52,29.56,67400.0,21.3884,21.4174,21.3812,21.4102,67400.0
2011-03-21 15:50:00,29.56,29.57,29.55,29.57,65300.0,21.4102,21.4174,21.4029,21.4174,65300.0
2011-03-22 09:30:00,29.51,29.65,29.49,29.49,64800.0,21.3739,21.4753,21.3595,21.3595,64800.0
2011-03-22 09:40:00,29.5,29.55,29.39,29.46,191700.0,21.3667,21.4029,21.287,21.3377,191700.0
2011-03-22 09:50:00,29.45,29.45,29.39,29.4,29100.0,21.3305,21.3305,21.287,21.2943,29100.0
2011-03-22 10:00:00,29.39,29.6,29.39,29.41,46300.0,21.287,21.4391,21.287,21.3015,46300.0
2011-03-22 10:10:00,29.41,29.41,29.28,29.34,58400.0,21.3015,21.3015,21.2073,21.2508,58400.0
2011-03-22 10:20:00,29.34,29.45,29.34,29.45,19400.0,21.2508,21.3305,21.2508,21.3305,19400.0
2011-03-22 10:30:00,29.44,29.45,29.39,29.4,16700.0,21.3232,21.3305,21.287,21.2943,16700.0
2011-03-22 10:40:00,29.39,29.42,29.34,29.35,51300.0,21.287,21.3087,21.2508,21.258,51300.0
2011-03-22 10:50:00,29.35,29.37,29.34,29.36,30600.0,21.258,21.2725,21.2508,21.2653,30600.0
2011-03-22 11:00:00,29.35,29.37,29.32,29.37,44400.0,21.258,21.2725,21.2363,21.2725,44400.0
2011-03-22 11:10:00,29.36,29.36,29.29,29.29,49000.0,21.2653,21.2653,21.2146,21.2146,49000.0
2011-03-22 11:20:00,29.29,29.33,29.27,29.33,15600.0,21.2146,21.2436,21.2001,21.2436,15600.0
2011-03-22 11:30:00,29.33,29.33,29.28,29.28,28300.0,21.2436,21.2436,21.2073,21.2073,28300.0
2011-03-22 11:40:00,29.28,29.29,29.22,29.22,51700.0,21.2073,21.2146,21.1639,21.1639,51700.0
2011-03-22 11:50:00,29.22,29.24,29.2,29.2,53700.0,21.1639,21.1784,21.1494,21.1494,53700.0
2011-03-22 12:00:00,29.2,29.2,29.15,29.2,73400.0,21.1494,21.1494,21.1132,21.1494,73400.0
2011-03-22 12:10:00,29.2,29.21,29.19,29.2,39100.0,21.1494,21.1566,21.1422,21.1494,39100.0
2011-03-22 12:20:00,29.2,29.23,29.2,29.2,44000.0,21.1494,21.1711,21.1494,21.1494,44000.0
2011-03-22 12:30:00,29.21,29.21,29.16,29.16,39600.0,21.1566,21.1566,21.1204,21.1204,39600.0
2011-03-22 12:40:00,29.16,29.16,29.1,29.1,45800.0,21.1204,21.1204,21.077,21.077,45800.0
2011-03-22 12:50:00,29.1,29.11,29.07,29.08,70100.0,21.077,21.0842,21.0552,21.0625,70100.0
2011-03-22 13:00:00,29.09,29.09,29.05,29.05,51100.0,21.0697,21.0697,21.0408,21.0408,51100.0
2011-03-22 13:10:00,29.05,29.06,29.02,29.04,70900.0,21.0408,21.048,21.019,21.0335,70900.0
2011-03-22 13:20:00,29.04,29.04,29.0,29.02,71700.0,21.0335,21.0335,21.0045,21.019,71700.0
2011-03-22 13:30:00,29.02,29.07,29.01,29.05,46300.0,21.019,21.0552,21.0118,21.0408,46300.0
2011-03-22 13:40:00,29.05,29.08,29.04,29.08,61100.0,21.0408,21.0625,21.0335,21.0625,61100.0
2011-03-22 13:50:00,29.08,29.11,29.06,29.06,61700.0,21.0625,21.0842,21.048,21.048,61700.0
2011-03-22 14:00:00,29.06,29.07,29.03,29.04,91500.0,21.048,21.0552,21.0263,21.0335,91500.0
2011-03-22 14:10:00,29.04,29.05,29.02,29.03,68100.0,21.0335,21.0408,21.019,21.0263,68100.0
2011-03-22 14:20:00,29.03,29.04,29.0,29.01,40400.0,21.0263,21.0335,21.0045,21.0118,40400.0
2011-03-22 14:30:00,29.01,29.02,29.01,29.01,43200.0,21.0118,21.019,21.0118,21.0118,43200.0
2011-03-22 14:40:00,29.01,29.02,29.0,29.01,46900.0,21.0118,21.019,21.0045,21.0118,46900.0
2011-03-22 14:50:00,29.01,29.04,28.97,29.01,96200.0,21.0118,21.0335,20.9828,21.0118,96200.0
2011-03-22 15:00:00,29.02,29.02,28.97,28.97,70400.0,21.019,21.019,20.9828,20.9828,70400.0
2011-03-22 15:10:00,28.97,29.0,28.96,28.97,112400.0,20.9828,21.0045,20.9756,20.9828,112400.0
2011-03-22 15:20:00,28.97,28.99,28.95,28.97,70100.0,20.9828,20.9973,20.9683,20.9828,70100.0
2011-03-22 15:30:00,28.97,29.03,28.97,29.02,168100.0,20.9828,21.0263,20.9828,21.019,168100.0
2011-03-22 15:40:00,29.02,29.04,29.0,29.0,123100.0,21.019,21.0335,21.0045,21.0045,123100.0
2011-03-22 15:50:00,29.0,29.03,28.97,29.0,312400.0,21.0045,21.0263,20.9828,21.0045,312400.0
2011-03-23 09:30:00,28.95,29.06,28.87,29.06,72300.0,20.9683,21.048,20.9104,21.048,72300.0
2011-03-23 09:40:00,29.06,29.06,28.89,29.01,69200.0,21.048,21.048,20.9249,21.0118,69200.0
2011-03-23 09:50:00,29.01,29.1,29.01,29.07,89600.0,21.0118,21.077,21.0118,21.0552,89600.0
2011-03-23 10:00:00,29.05,29.06,29.0,29.03,81900.0,21.0408,21.048,21.0045,21.0263,81900.0
2011-03-23 10:10:00,29.02,29.1,29.01,29.05,102700.0,21.019,21.077,21.0118,21.0408,102700.0
2011-03-23 10:20:00,29.06,29.08,29.05,29.08,39100.0,21.048,21.0625,21.0408,21.0625,39100.0
2011-03-23 10:30:00,29.08,29.1,28.96,28.97,78100.0,21.0625,21.077,20.9756,20.9828,78100.0
2011-03-23 10:40:00,28.97,28.97,28.83,28.89,53200.0,20.9828,20.9828,20.8814,20.9249,53200.0
2011-03-23 10:50:00,28.89,28.93,28.87,28.89,29200.0,20.9249,20.9538,20.9104,20.9249,29200.0
2011-03-23 11:00:00,28.9,28.93,28.87,28.91,33200.0,20.9321,20.9538,20.9104,20.9394,33200.0
2011-03-23 11:10:00,28.9,28.93,28.9,28.91,35400.0,20.9321,20.9538,20.9321,20.9394,35400.0
2011-03-23 11:20:00,28.91,28.94,28.9,28.93,37300.0,20.9394,20.9611,20.9321,20.9538,37300.0
2011-03-23 11:30:00,28.93,28.96,28.93,28.96,40600.0,20.9538,20.9756,20.9538,20.9756,40600.0
2011-03-23 11:40:00,28.95,28.96,28.94,28.94,41900.0,20.9683,20.9756,20.9611,20.9611,41900.0
2011-03-23 11:50:00,28.94,28.95,28.87,28.88,42700.0,20.9611,20.9683,20.9104,20.9176,42700.0
2011-03-23 12:00:00,28.89,28.91,28.86,28.87,36900.0,20.9249,20.9394,20.9031,20.9104,36900.0
2011-03-23 12:10:00,28.87,28.91,28.84,28.91,41400.0,20.9104,20.9394,20.8887,20.9394,41400.0
2011-03-23 12:20:00,28.91,28.96,28.89,28.96,30700.0,20.9394,20.9756,20.9249,20.9756,30700.0
2011-03-23 12:30:00,28.96,28.98,28.94,28.97,41800.0,20.9756,20.9901,20.9611,20.9828,41800.0
2011-03-23 12:40:00,28.97,29.0,28.94,28.95,37200.0,20.9828,21.0045,20.9611,20.9683,37200.0
2011-03-23 12:50:00,28.96,28.96,28.93,28.94,23700.0,20.9756,20.9756,20.9538,20.9611,23700.0
2011-03-23 13:00:00,28.95,28.97,28.93,28.97,19700.0,20.9683,20.9828,20.9538,20.9828,19700.0
2011-03-23 13:10:00,28.96,29.01,28.95,29.01,21200.0,20.9756,21.0118,20.9683,21.0118,21200.0
2011-03-23 13:20:00,29.01,29.01,28.95,29.0,81100.0,21.0118,21.0118,20.9683,21.0045,81100.0
2011-03-23 13:30:00,29.0,29.07,28.99,29.05,35400.0,21.0045,21.0552,20.9973,21.0408,35400.0
2011-03-23 13:40:00,29.05,29.07,29.05,29.07,20000.0,21.0408,21.0552,21.0408,21.0552,20000.0
2011-03-23 13:50:00,29.07,29.11,29.07,29.1,23700.0,21.0552,21.0842,21.0552,21.077,23700.0
2011-03-23 14:00:00,29.09,29.09,29.04,29.05,17000.0,21.0697,21.0697,21.0335,21.0408,17000.0
2011-03-23 14:10:00,29.05,29.09,29.05,29.05,25400.0,21.0408,21.0697,21.0408,21.0408,25400.0
2011-03-23 14:20:00,29.06,29.09,29.05,29.06,40500.0,21.048,21.0697,21.0408,21.048,40500.0
2011-03-23 14:30:00,29.06,29.11,29.05,29.1,44700.0,21.048,21.0842,21.0408,21.077,44700.0
2011-03-23 14:40:00,29.1,29.14,29.1,29.13,64000.0,21.077,21.1059,21.077,21.0987,64000.0
2011-03-23 14:50:00,29.14,29.19,29.14,29.15,37100.0,21.1059,21.1422,21.1059,21.1132,37100.0
2011-03-23 15:00:00,29.15,29.18,29.13,29.14,29100.0,21.1132,21.1349,21.0987,21.1059,29100.0
2011-03-23 15:10:00,29.14,29.21,29.13,29.2,40900.0,21.1059,21.1566,21.0987,21.1494,40900.0
2011-03-23 15:20:00,29.2,29.23,29.19,29.21,32600.0,21.1494,21.1711,21.1422,21.1566,32600.0
2011-03-23 15:30:00,29.21,29.22,29.15,29.17,47600.0,21.1566,21.1639,21.1132,21.1277,47600.0
2011-03-23 15:40:00,29.17,29.19,29.13,29.14,52500.0,21.1277,21.1422,21.0987,21.1059,52500.0
2011-03-23 15:50:00,29.15,29.18,29.13,29.15,107100.0,21.1132,21.1349,21.0987,21.1132,107100.0
2011-03-24 09:30:00,29.36,29.39,29.16,29.18,155400.0,21.2653,21.287,21.1204,21.1349,155400.0
2011-03-24 09:40:00,29.17,29.22,29.13,29.21,63200.0,21.1277,21.1639,21.0987,21.1566,63200.0
2011-03-24 09:50:00,29.2,29.24,29.2,29.21,48300.0,21.1494,21.1784,21.1494,21.1566,48300.0
2011-03-24 10:00:00,29.21,29.25,29.17,29.18,100300.0,21.1566,21.1856,21.1277,21.1349,100300.0
2011-03-24 10:10:00,29.18,29.21,29.17,29.19,56100.0,21.1349,21.1566,21.1277,21.1422,56100.0
2011-03-24 10:20:00,29.19,29.25,29.16,29.25,51300.0,21.1422,21.1856,21.1204,21.1856,51300.0
2011-03-24 10:30:00,29.25,29.26,29.21,29.21,42900.0,21.1856,21.1929,21.1566,21.1566,42900.0
2011-03-24 10:40:00,29.21,29.28,29.21,29.23,134400.0,21.1566,21.2073,21.1566,21.1711,134400.0
2011-03-24 10:50:00,29.22,29.31,29.22,29.28,64100.0,21.1639,21.2291,21.1639,21.2073,64100.0
2011-03-24 11:00:00,29.28,29.34,29.27,29.32,46100.0,21.2073,21.2508,21.2001,21.2363,46100.0
2011-03-24 11:10:00,29.31,29.35,29.31,29.33,61800.0,21.2291,21.258,21.2291,21.2436,61800.0
2011-03-24 11:20:00,29.34,29.4,29.34,29.35,45300.0,21.2508,21.2943,21.2508,21.258,45300.0
2011-03-24 11:30:00,29.35,29.36,29.29,29.32,33900.0,21.258,21.2653,21.2146,21.2363,33900.0
2011-03-24 11:40:00,29.33,29.34,29.31,29.32,22600.0,21.2436,21.2508,21.2291,21.2363,22600.0
2011-03-24 11:50:00,29.32,29.32,29.29,29.3,26800.0,21.2363,21.2363,21.2146,21.2218,26800.0
2011-03-24 12:00:00,29.29,29.31,29.27,29.29,27800.0,21.2146,21.2291,21.2001,21.2146,27800.0
2011-03-24 12:10:00,29.3,29.38,29.3,29.37,41900.0,21.2218,21.2798,21.2218,21.2725,41900.0
2011-03-24 12:20:00,29.36,29.37,29.35,29.37,39500.0,21.2653,21.2725,21.258,21.2725,39500.0
2011-03-24 12:30:00,29.36,29.42,29.35,29.41,56800.0,21.2653,21.3087,21.258,21.3015,56800.0
2011-03-24 12:40:00,29.42,29.42,29.4,29.4,17200.0,21.3087,21.3087,21.2943,21.2943,17200.0
2011-03-24 12:50:00,29.4,29.43,29.4,29.42,47900.0,21.2943,21.316,21.2943,21.3087,47900.0
2011-03-24 13:00:00,29.42,29.42,29.39,29.41,31000.0,21.3087,21.3087,21.287,21.3015,31000.0
2011-03-24 13:10:00,29.41,29.41,29.39,29.39,25900.0,21.3015,21.3015,21.287,21.287,25900.0
2011-03-24 13:20:00,29.4,29.41,29.38,29.4,33500.0,21.2943,21.3015,21.2798,21.2943,33500.0
2011-03-24 13:30:00,29.41,29.41,29.39,29.39,16700.0,21.3015,21.3015,21.287,21.287,16700.0
2011-03-24 13:40:00,29.39,29.4,29.39,29.4,42500.0,21.287,21.2943,21.287,21.2943,42500.0
2011-03-24 13:50:00,29.4,29.41,29.39,29.4,37600.0,21.2943,21.3015,21.287,21.2943,37600.0
2011-03-24 14:00:00,29.4,29.44,29.4,29.43,38000.0,21.2943,21.3232,21.2943,21.316,38000.0
2011-03-24 14:10:00,29.44,29.46,29.43,29.46,37500.0,21.3232,21.3377,21.316,21.3377,37500.0
2011-03-24 14:20:00,29.47,29.49,29.45,29.46,61900.0,21.345,21.3595,21.3305,21.3377,61900.0
2011-03-24 14:30:00,29.46,29.49,29.45,29.49,44600.0,21.3377,21.3595,21.3305,21.3595,44600.0
2011-03-24 14:40:00,29.49,29.5,29.46,29.49,70000.0,21.3595,21.3667,21.3377,21.3595,70000.0
2011-03-24 14:50:00,29.49,29.53,29.46,29.52,151600.0,21.3595,21.3884,21.3377,21.3812,151600.0
2011-03-24 15:00:00,29.52,29.52,29.48,29.49,95400.0,21.3812,21.3812,21.3522,21.3595,95400.0
2011-03-24 15:10:00,29.48,29.49,29.45,29.49,108800.0,21.3522,21.3595,21.3305,21.3595,108800.0
2011-03-24 15:20:00,29.49,29.54,29.48,29.54,31200.0,21.3595,21.3957,21.3522,21.3957,31200.0
2011-03-24 15:30:00,29.53,29.56,29.53,29.53,114000.0,21.3884,21.4102,21.3884,21.3884,114000.0
2011-03-24 15:40:00,29.53,29.56,29.51,29.51,139100.0,21.3884,21.4102,21.3739,21.3739,139100.0
2011-03-24 15:50:00,29.51,29.57,29.51,29.56,229200.0,21.3739,21.4174,21.3739,21.4102,229200.0
2011-03-25 09:30:00,29.65,29.92,29.61,29.88,118900.0,21.4753,21.6709,21.4464,21.6419,118900.0
2011-03-25 09:40:00,29.87,29.97,29.87,29.95,141500.0,21.6347,21.7071,21.6347,21.6926,141500.0
2011-03-25 09:50:00,29.96,29.96,29.88,29.91,286400.0,21.6999,21.6999,21.6419,21.6637,286400.0
2011-03-25 10:00:00,29.92,29.98,29.92,29.92,276100.0,21.6709,21.7144,21.6709,21.6709,276100.0
2011-03-25 10:10:00,29.92,29.96,29.9,29.91,468600.0,21.6709,21.6999,21.6564,21.6637,468600.0
2011-03-25 10:20:00,29.91,29.95,29.9,29.93,30000.0,21.6637,21.6926,21.6564,21.6781,30000.0
2011-03-25 10:30:00,29.93,29.95,29.89,29.9,53900.0,21.6781,21.6926,21.6492,21.6564,53900.0
2011-03-25 10:40:00,29.91,29.93,29.88,29.91,42500.0,21.6637,21.6781,21.6419,21.6637,42500.0
2011-03-25 10:50:00,29.92,29.95,29.91,29.94,77700.0,21.6709,21.6926,21.6637,21.6854,77700.0
2011-03-25 11:00:00,29.94,29.95,29.91,29.94,172100.0,21.6854,21.6926,21.6637,21.6854,172100.0
2011-03-25 11:10:00,29.94,29.94,29.91,29.93,55200.0,21.6854,21.6854,21.6637,21.6781,55200.0
2011-03-25 11:20:00,29.94,29.94,29.92,29.94,34700.0,21.6854,21.6854,21.6709,21.6854,34700.0
2011-03-25 11:30:00,29.94,29.95,29.91,29.94,247200.0,21.6854,21.6926,21.6637,21.6854,247200.0
2011-03-25 11:40:00,29.95,29.95,29.92,29.93,86900.0,21.6926,21.6926,21.6709,21.6781,86900.0
2011-03-25 11:50:00,29.93,29.94,29.92,29.94,48300.0,21.6781,21.6854,21.6709,21.6854,48300.0
2011-03-25 12:00:00,29.94,29.94,29.93,29.93,23600.0,21.6854,21.6854,21.6781,21.6781,23600.0
2011-03-25 12:10:00,29.94,29.95,29.93,29.94,62500.0,21.6854,21.6926,21.6781,21.6854,62500.0
2011-03-25 12:20:00,29.94,29.95,29.93,29.93,66800.0,21.6854,21.6926,21.6781,21.6781,66800.0
2011-03-25 12:30:00,29.94,29.95,29.93,29.95,592200.0,21.6854,21.6926,21.6781,21.6926,592200.0
2011-03-25 12:40:00,29.94,29.95,29.93,29.93,47900.0,21.6854,21.6926,21.6781,21.6781,47900.0
2011-03-25 12:50:00,29.94,29.94,29.9,29.91,53100.0,21.6854,21.6854,21.6564,21.6637,53100.0
2011-03-25 13:00:00,29.91,29.93,29.91,29.91,29300.0,21.6637,21.6781,21.6637,21.6637,29300.0
2011-03-25 13:10:00,29.92,29.92,29.89,29.89,25400.0,21.6709,21.6709,21.6492,21.6492,25400.0
2011-03-25 13:20:00,29.89,29.91,29.89,29.91,16800.0,21.6492,21.6637,21.6492,21.6637,16800.0
2011-03-25 13:30:00,29.91,29.91,29.89,29.9,47200.0,21.6637,21.6637,21.6492,21.6564,47200.0
2011-03-25 13:40:00,29.9,29.91,29.85,29.86,46500.0,21.6564,21.6637,21.6202,21.6274,46500.0
2011-03-25 13:50:00,29.87,29.9,29.82,29.84,64600.0,21.6347,21.6564,21.5985,21.613,64600.0
2011-03-25 14:00:00,29.85,29.87,29.82,29.85,115600.0,21.6202,21.6347,21.5985,21.6202,115600.0
2011-03-25 14:10:00,29.85,29.86,29.82,29.82,74400.0,21.6202,21.6274,21.5985,21.5985,74400.0
2011-03-25 14:20:00,29.83,29.83,29.82,29.83,21600.0,21.6057,21.6057,21.5985,21.6057,21600.0
2011-03-25 14:30:00,29.83,29.83,29.82,29.82,40200.0,21.6057,21.6057,21.5985,21.5985,40200.0
2011-03-25 14:40:00,29.83,29.86,29.82,29.84,36400.0,21.6057,21.6274,21.5985,21.613,36400.0
2011-03-25 14:50:00,29.85,29.86,29.84,29.86,17500.0,21.6202,21.6274,21.613,21.6274,17500.0
2011-03-25 15:00:00,29.86,29.87,29.82,29.82,63800.0,21.6274,21.6347,21.5985,21.5985,63800.0
2011-03-25 15:10:00,29.82,29.87,29.81,29.86,55100.0,21.5985,21.6347,21.5912,21.6274,55100.0
2011-03-25 15:20:00,29.85,29.9,29.84,29.86,105700.0,21.6202,21.6564,21.613,21.6274,105700.0
2011-03-25 15:30:00,29.86,29.88,29.83,29.84,88200.0,21.6274,21.6419,21.6057,21.613,88200.0
2011-03-25 15:40:00,29.84,29.86,29.81,29.85,105600.0,21.613,21.6274,21.5912,21.6202,105600.0
2011-03-25 15:50:00,29.84,29.87,29.83,29.86,197200.0,21.613,21.6347,21.6057,21.6274,197200.0
2011-03-28 09:30:00,29.95,29.96,29.86,29.93,68300.0,21.6926,21.6999,21.6274,21.6781,68300.0
2011-03-28 09:40:00,29.94,30.07,29.91,30.07,77400.0,21.6854,21.7795,21.6637,21.7795,77400.0
2011-03-28 09:50:00,30.07,30.16,30.05,30.12,106600.0,21.7795,21.8447,21.7651,21.8158,106600.0
2011-03-28 10:00:00,30.12,30.18,30.1,30.1,78800.0,21.8158,21.8592,21.8013,21.8013,78800.0
2011-03-28 10:10:00,30.1,30.15,30.09,30.11,64800.0,21.8013,21.8375,21.794,21.8085,64800.0
2011-03-28 10:20:00,30.11,30.12,30.06,30.07,87700.0,21.8085,21.8158,21.7723,21.7795,87700.0
2011-03-28 10:30:00,30.06,30.15,30.05,30.09,76700.0,21.7723,21.8375,21.7651,21.794,76700.0
2011-03-28 10:40:00,30.08,30.09,29.97,29.98,53300.0,21.7868,21.794,21.7071,21.7144,53300.0
2011-03-28 10:50:00,29.97,29.98,29.92,29.92,44600.0,21.7071,21.7144,21.6709,21.6709,44600.0
2011-03-28 11:00:00,29.92,29.99,29.88,29.99,53400.0,21.6709,21.7216,21.6419,21.7216,53400.0
2011-03-28 11:10:00,29.99,29.99,29.94,29.94,25200.0,21.7216,21.7216,21.6854,21.6854,25200.0
2011-03-28 11:20:00,29.95,29.95,29.91,29.91,8000.0,21.6926,21.6926,21.6637,21.6637,8000.0
2011-03-28 11:30:00,29.92,29.92,29.81,29.86,37900.0,21.6709,21.6709,21.5912,21.6274,37900.0
2011-03-28 11:40:00,29.87,29.87,29.8,29.8,51200.0,21.6347,21.6347,21.584,21.584,51200.0
2011-03-28 11:50:00,29.8,29.94,29.8,29.94,68300.0,21.584,21.6854,21.584,21.6854,68300.0
2011-03-28 12:00:00,29.94,29.96,29.88,29.89,52200.0,21.6854,21.6999,21.6419,21.6492,52200.0
2011-03-28 12:10:00,29.9,29.9,29.85,29.9,39100.0,21.6564,21.6564,21.6202,21.6564,39100.0
2011-03-28 12:20:00,29.89,29.9,29.84,29.85,60100.0,21.6492,21.6564,21.613,21.6202,60100.0
2011-03-28 12:30:00,29.85,29.9,29.85,29.89,28200.0,21.6202,21.6564,21.6202,21.6492,28200.0
2011-03-28 12:40:00,29.89,29.94,29.89,29.94,30000.0,21.6492,21.6854,21.6492,21.6854,30000.0
2011-03-28 12:50:00,29.94,29.97,29.93,29.97,65800.0,21.6854,21.7071,21.6781,21.7071,65800.0
2011-03-28 13:00:00,29.96,29.97,29.93,29.97,34600.0,21.6999,21.7071,21.6781,21.7071,34600.0
2011-03-28 13:10:00,29.97,29.97,29.95,29.95,16400.0,21.7071,21.7071,21.6926,21.6926,16400.0
2011-03-28 13:20:00,29.96,29.96,29.95,29.95,20500.0,21.6999,21.6999,21.6926,21.6926,20500.0
2011-03-28 13:30:00,29.95,29.96,29.93,29.94,27900.0,21.6926,21.6999,21.6781,21.6854,27900.0
2011-03-28 13:40:00,29.95,29.95,29.91,29.91,16900.0,21.6926,21.6926,21.6637,21.6637,16900.0
2011-03-28 13:50:00,29.91,29.93,29.9,29.92,20000.0,21.6637,21.6781,21.6564,21.6709,20000.0
2011-03-28 14:00:00,29.92,29.93,29.87,29.9,36700.0,21.6709,21.6781,21.6347,21.6564,36700.0
2011-03-28 14:10:00,29.91,29.93,29.9,29.93,18100.0,21.6637,21.6781,21.6564,21.6781,18100.0
2011-03-28 14:20:00,29.92,29.93,29.92,29.92,35200.0,21.6709,21.6781,21.6709,21.6709,35200.0
2011-03-28 14:30:00,29.92,30.0,29.92,29.99,58500.0,21.6709,21.7288,21.6709,21.7216,58500.0
2011-03-28 14:40:00,29.99,30.0,29.92,29.93,68600.0,21.7216,21.7288,21.6709,21.6781,68600.0
2011-03-28 14:50:00,29.93,29.93,29.91,29.93,41600.0,21.6781,21.6781,21.6637,21.6781,41600.0
2011-03-28 15:00:00,29.92,29.96,29.92,29.92,48500.0,21.6709,21.6999,21.6709,21.6709,48500.0
2011-03-28 15:10:00,29.92,29.93,29.9,29.91,19600.0,21.6709,21.6781,21.6564,21.6637,19600.0
2011-03-28 15:20:00,29.9,29.91,29.89,29.9,34100.0,21.6564,21.6637,21.6492,21.6564,34100.0
2011-03-28 15:30:00,29.89,29.93,29.89,29.92,65600.0,21.6492,21.6781,21.6492,21.6709,65600.0
2011-03-28 15:40:00,29.93,29.96,29.88,29.89,94800.0,21.6781,21.6999,21.6419,21.6492,94800.0
2011-03-28 15:50:00,29.88,29.89,29.86,29.86,128500.0,21.6419,21.6492,21.6274,21.6274,128500.0
2011-03-29 09:30:00,29.8,29.94,29.77,29.92,58600.0,21.584,21.6854,21.5623,21.6709,58600.0
2011-03-29 09:40:00,29.91,29.94,29.87,29.91,70700.0,21.6637,21.6854,21.6347,21.6637,70700.0
2011-03-29 09:50:00,29.92,29.94,29.87,29.9,46000.0,21.6709,21.6854,21.6347,21.6564,46000.0
2011-03-29 10:00:00,29.87,29.95,29.85,29.93,35500.0,21.6347,21.6926,21.6202,21.6781,35500.0
2011-03-29 10:10:00,29.93,30.03,29.9,30.03,91300.0,21.6781,21.7506,21.6564,21.7506,91300.0
2011-03-29 10:20:00,30.03,30.03,30.0,30.01,36700.0,21.7506,21.7506,21.7288,21.7361,36700.0
2011-03-29 10:30:00,30.0,30.02,30.0,30.0,30700.0,21.7288,21.7433,21.7288,21.7288,30700.0
2011-03-29 10:40:00,30.0,30.04,30.0,30.02,33000.0,21.7288,21.7578,21.7288,21.7433,33000.0
2011-03-29 10:50:00,30.01,30.06,30.0,30.02,46400.0,21.7361,21.7723,21.7288,21.7433,46400.0
2011-03-29 11:00:00,30.03,30.09,30.02,30.08,65500.0,21.7506,21.794,21.7433,21.7868,65500.0
2011-03-29 11:10:00,30.08,30.16,30.08,30.15,42800.0,21.7868,21.8447,21.7868,21.8375,42800.0
2011-03-29 11:20:00,30.15,30.18,30.14,30.15,66800.0,21.8375,21.8592,21.8302,21.8375,66800.0
2011-03-29 11:30:00,30.15,30.16,30.12,30.15,67800.0,21.8375,21.8447,21.8158,21.8375,67800.0
2011-03-29 11:40:00,30.16,30.2,30.15,30.19,62000.0,21.8447,21.8737,21.8375,21.8665,62000.0
2011-03-29 11:50:00,30.18,30.19,30.12,30.14,43400.0,21.8592,21.8665,21.8158,21.8302,43400.0
2011-03-29 12:00:00,30.14,30.17,30.12,30.16,18500.0,21.8302,21.852,21.8158,21.8447,18500.0
2011-03-29 12:10:00,30.16,30.19,30.15,30.15,90200.0,21.8447,21.8665,21.8375,21.8375,90200.0
2011-03-29 12:20:00,30.16,30.16,30.12,30.12,22000.0,21.8447,21.8447,21.8158,21.8158,22000.0
2011-03-29 12:30:00,30.12,30.12,30.08,30.09,21100.0,21.8158,21.8158,21.7868,21.794,21100.0
2011-03-29 12:40:00,30.08,30.12,30.08,30.1,39300.0,21.7868,21.8158,21.7868,21.8013,39300.0
2011-03-29 12:50:00,30.1,30.15,30.1,30.12,40700.0,21.8013,21.8375,21.8013,21.8158,40700.0
2011-03-29 13:00:00,30.12,30.16,30.12,30.13,54300.0,21.8158,21.8447,21.8158,21.823,54300.0
2011-03-29 13:10:00,30.13,30.16,30.12,30.12,31600.0,21.823,21.8447,21.8158,21.8158,31600.0
2011-03-29 13:20:00,30.12,30.13,30.04,30.04,41900.0,21.8158,21.823,21.7578,21.7578,41900.0
2011-03-29 13:30:00,30.04,30.08,30.03,30.04,25300.0,21.7578,21.7868,21.7506,21.7578,25300.0
2011-03-29 13:40:00,30.03,30.09,30.02,30.09,40400.0,21.7506,21.794,21.7433,21.794,40400.0
2011-03-29 13:50:00,30.09,30.14,30.08,30.14,35900.0,21.794,21.8302,21.7868,21.8302,35900.0
2011-03-29 14:00:00,30.13,30.17,30.12,30.15,68900.0,21.823,21.852,21.8158,21.8375,68900.0
2011-03-29 14:10:00,30.15,30.18,30.14,30.17,39700.0,21.8375,21.8592,21.8302,21.852,39700.0
2011-03-29 14:20:00,30.17,30.2,30.15,30.2,58000.0,21.852,21.8737,21.8375,21.8737,58000.0
2011-03-29 14:30:00,30.2,30.21,30.16,30.16,57600.0,21.8737,21.8809,21.8447,21.8447,57600.0
2011-03-29 14:40:00,30.16,30.22,30.16,30.21,65300.0,21.8447,21.8882,21.8447,21.8809,65300.0
2011-03-29 14:50:00,30.21,30.22,30.2,30.21,63900.0,21.8809,21.8882,21.8737,21.8809,63900.0
2011-03-29 15:00:00,30.21,30.21,30.18,30.19,100200.0,21.8809,21.8809,21.8592,21.8665,100200.0
2011-03-29 15:10:00,30.19,30.2,30.18,30.19,50700.0,21.8665,21.8737,21.8592,21.8665,50700.0
2011-03-29 15:20:00,30.2,30.2,30.15,30.16,176400.0,21.8737,21.8737,21.8375,21.8447,176400.0
2011-03-29 15:30:00,30.16,30.16,30.12,30.14,66800.0,21.8447,21.8447,21.8158,21.8302,66800.0
2011-03-29 15:40:00,30.15,30.2,30.14,30.2,99100.0,21.8375,21.8737,21.8302,21.8737,99100.0
2011-03-29 15:50:00,30.2,30.2,30.16,30.19,182500.0,21.8737,21.8737,21.8447,21.8665,182500.0
2011-03-30 09:30:00,30.11,30.18,30.05,30.15,50300.0,21.9532,22.0043,21.9095,21.9824,50300.0
2011-03-30 09:40:00,30.15,30.18,30.07,30.07,38700.0,21.9824,22.0043,21.9241,21.9241,38700.0
2011-03-30 09:50:00,30.06,30.17,30.05,30.16,44200.0,21.9168,21.997,21.9095,21.9897,44200.0
2011-03-30 10:00:00,30.16,30.17,30.09,30.11,38300.0,21.9897,21.997,21.9386,21.9532,38300.0
2011-03-30 10:10:00,30.1,30.15,30.1,30.13,46000.0,21.9459,21.9824,21.9459,21.9678,46000.0
2011-03-30 10:20:00,30.14,30.14,30.09,30.11,63100.0,21.9751,21.9751,21.9386,21.9532,63100.0
2011-03-30 10:30:00,30.11,30.12,30.09,30.1,42900.0,21.9532,21.9605,21.9386,21.9459,42900.0
2011-03-30 10:40:00,30.1,30.13,30.09,30.11,24900.0,21.9459,21.9678,21.9386,21.9532,24900.0
2011-03-30 10:50:00,30.11,30.12,30.09,30.1,56500.0,21.9532,21.9605,21.9386,21.9459,56500.0
2011-03-30 11:00:00,30.1,30.12,30.09,30.1,32400.0,21.9459,21.9605,21.9386,21.9459,32400.0
2011-03-30 11:10:00,30.1,30.11,30.1,30.1,12000.0,21.9459,21.9532,21.9459,21.9459,12000.0
2011-03-30 11:20:00,30.1,30.1,30.08,30.09,28800.0,21.9459,21.9459,21.9314,21.9386,28800.0
2011-03-30 11:30:00,30.09,30.12,30.09,30.1,53100.0,21.9386,21.9605,21.9386,21.9459,53100.0
2011-03-30 11:40:00,30.1,30.14,30.09,30.1,18900.0,21.9459,21.9751,21.9386,21.9459,18900.0
2011-03-30 11:50:00,30.1,30.1,30.05,30.08,27300.0,21.9459,21.9459,21.9095,21.9314,27300.0
2011-03-30 12:00:00,30.08,30.09,30.05,30.05,7900.0,21.9314,21.9386,21.9095,21.9095,7900.0
2011-03-30 12:10:00,30.05,30.11,30.05,30.09,23400.0,21.9095,21.9532,21.9095,21.9386,23400.0
2011-03-30 12:20:00,30.09,30.1,30.06,30.06,12200.0,21.9386,21.9459,21.9168,21.9168,12200.0
2011-03-30 12:30:00,30.06,30.08,30.05,30.07,28900.0,21.9168,21.9314,21.9095,21.9241,28900.0
2011-03-30 12:40:00,30.07,30.1,30.07,30.09,28900.0,21.9241,21.9459,21.9241,21.9386,28900.0
2011-03-30 12:50:00,30.09,30.12,30.08,30.08,22900.0,21.9386,21.9605,21.9314,21.9314,22900.0
2011-03-30 13:00:00,30.09,30.13,30.08,30.12,18800.0,21.9386,21.9678,21.9314,21.9605,18800.0
2011-03-30 13:10:00,30.12,30.12,30.09,30.11,14700.0,21.9605,21.9605,21.9386,21.9532,14700.0
2011-03-30 13:20:00,30.11,30.13,30.1,30.13,28400.0,21.9532,21.9678,21.9459,21.9678,28400.0
2011-03-30 13:30:00,30.13,30.14,30.1,30.13,20200.0,21.9678,21.9751,21.9459,21.9678,20200.0
2011-03-30 13:40:00,30.13,30.14,30.11,30.13,19700.0,21.9678,21.9751,21.9532,21.9678,19700.0
2011-03-30 13:50:00,30.13,30.13,30.08,30.09,24600.0,21.9678,21.9678,21.9314,21.9386,24600.0
2011-03-30 14:00:00,30.08,30.1,30.08,30.1,29500.0,21.9314,21.9459,21.9314,21.9459,29500.0
2011-03-30 14:10:00,30.1,30.1,30.08,30.08,30900.0,21.9459,21.9459,21.9314,21.9314,30900.0
2011-03-30 14:20:00,30.08,30.09,30.07,30.09,28900.0,21.9314,21.9386,21.9241,21.9386,28900.0
2011-03-30 14:30:00,30.09,30.1,30.09,30.1,19600.0,21.9386,21.9459,21.9386,21.9459,19600.0
2011-03-30 14:40:00,30.09,30.1,30.07,30.07,25900.0,21.9386,21.9459,21.9241,21.9241,25900.0
2011-03-30 14:50:00,30.07,30.08,30.05,30.06,20100.0,21.9241,21.9314,21.9095,21.9168,20100.0
2011-03-30 15:00:00,30.05,30.1,30.05,30.09,44200.0,21.9095,21.9459,21.9095,21.9386,44200.0
2011-03-30 15:10:00,30.1,30.1,30.08,30.1,81100.0,21.9459,21.9459,21.9314,21.9459,81100.0
2011-03-30 15:20:00,30.1,30.1,30.07,30.07,20400.0,21.9459,21.9459,21.9241,21.9241,20400.0
2011-03-30 15:30:00,30.07,30.12,30.07,30.12,149200.0,21.9241,21.9605,21.9241,21.9605,149200.0
2011-03-30 15:40:00,30.12,30.19,30.11,30.14,276900.0,21.9605,22.0116,21.9532,21.9751,276900.0
2011-03-30 15:50:00,30.13,30.16,30.12,30.12,343300.0,21.9678,21.9897,21.9605,21.9605,343300.0
2011-03-31 09:30:00,30.1,30.13,30.0,30.06,40400.0,21.9459,21.9678,21.873,21.9168,40400.0
2011-03-31 09:40:00,30.06,30.16,30.01,30.01,29600.0,21.9168,21.9897,21.8803,21.8803,29600.0
2011-03-31 09:50:00,30.01,30.1,30.01,30.09,22900.0,21.8803,21.9459,21.8803,21.9386,22900.0
2011-03-31 10:00:00,30.1,30.2,30.06,30.2,35100.0,21.9459,22.0188,21.9168,22.0188,35100.0
2011-03-31 10:10:00,30.19,30.22,30.13,30.13,24900.0,22.0116,22.0334,21.9678,21.9678,24900.0
2011-03-31 10:20:00,30.15,30.18,30.11,30.11,16300.0,21.9824,22.0043,21.9532,21.9532,16300.0
2011-03-31 10:30:00,30.11,30.2,30.11,30.19,30400.0,21.9532,22.0188,21.9532,22.0116,30400.0
2011-03-31 10:40:00,30.19,30.23,30.19,30.21,65100.0,22.0116,22.0407,22.0116,22.0261,65100.0
2011-03-31 10:50:00,30.2,30.21,30.13,30.15,39000.0,22.0188,22.0261,21.9678,21.9824,39000.0
2011-03-31 11:00:00,30.14,30.15,30.06,30.09,26100.0,21.9751,21.9824,21.9168,21.9386,26100.0
2011-03-31 11:10:00,30.08,30.13,30.06,30.11,23600.0,21.9314,21.9678,21.9168,21.9532,23600.0
2011-03-31 11:20:00,30.1,30.1,30.07,30.07,20500.0,21.9459,21.9459,21.9241,21.9241,20500.0
2011-03-31 11:30:00,30.07,30.08,30.01,30.02,29000.0,21.9241,21.9314,21.8803,21.8876,29000.0
2011-03-31 11:40:00,30.02,30.03,29.98,29.99,36900.0,21.8876,21.8949,21.8584,21.8657,36900.0
2011-03-31 11:50:00,29.99,30.03,29.98,29.98,49500.0,21.8657,21.8949,21.8584,21.8584,49500.0
2011-03-31 12:00:00,29.98,30.01,29.98,30.0,18700.0,21.8584,21.8803,21.8584,21.873,18700.0
2011-03-31 12:10:00,30.0,30.0,29.99,29.99,9800.0,21.873,21.873,21.8657,21.8657,9800.0
2011-03-31 12:20:00,29.99,30.02,29.97,30.02,53100.0,21.8657,21.8876,21.8512,21.8876,53100.0
2011-03-31 12:30:00,30.02,30.04,30.01,30.04,19600.0,21.8876,21.9022,21.8803,21.9022,19600.0
2011-03-31 12:40:00,30.04,30.09,30.04,30.05,24100.0,21.9022,21.9386,21.9022,21.9095,24100.0
2011-03-31 12:50:00,30.05,30.07,30.03,30.05,10900.0,21.9095,21.9241,21.8949,21.9095,10900.0
2011-03-31 13:00:00,30.05,30.05,30.03,30.04,4700.0,21.9095,21.9095,21.8949,21.9022,4700.0
2011-03-31 13:10:00,30.04,30.04,29.99,30.0,43000.0,21.9022,21.9022,21.8657,21.873,43000.0
2011-03-31 13:20:00,29.99,30.02,29.98,30.02,63400.0,21.8657,21.8876,21.8584,21.8876,63400.0
2011-03-31 13:30:00,30.01,30.03,29.97,29.97,93600.0,21.8803,21.8949,21.8512,21.8512,93600.0
2011-03-31 13:40:00,29.98,29.99,29.93,29.94,66100.0,21.8584,21.8657,21.822,21.8293,66100.0
2011-03-31 13:50:00,29.94,29.95,29.92,29.92,14400.0,21.8293,21.8366,21.8147,21.8147,14400.0
2011-03-31 14:00:00,29.92,29.95,29.92,29.94,46400.0,21.8147,21.8366,21.8147,21.8293,46400.0
2011-03-31 14:10:00,29.94,29.97,29.94,29.96,21700.0,21.8293,21.8512,21.8293,21.8439,21700.0
2011-03-31 14:20:00,29.96,29.97,29.94,29.95,24300.0,21.8439,21.8512,21.8293,21.8366,24300.0
2011-03-31 14:30:00,29.95,29.95,29.94,29.94,16200.0,21.8366,21.8366,21.8293,21.8293,16200.0
2011-03-31 14:40:00,29.95,29.97,29.94,29.97,22200.0,21.8366,21.8512,21.8293,21.8512,22200.0
2011-03-31 14:50:00,29.96,29.97,29.95,29.96,37000.0,21.8439,21.8512,21.8366,21.8439,37000.0
2011-03-31 15:00:00,29.95,29.96,29.94,29.95,29400.0,21.8366,21.8439,21.8293,21.8366,29400.0
2011-03-31 15:10:00,29.96,29.96,29.95,29.96,18600.0,21.8439,21.8439,21.8366,21.8439,18600.0
2011-03-31 15:20:00,29.95,29.99,29.94,29.99,80100.0,21.8366,21.8657,21.8293,21.8657,80100.0
2011-03-31 15:30:00,29.99,30.02,29.98,30.02,78400.0,21.8657,21.8876,21.8584,21.8876,78400.0
2011-03-31 15:40:00,30.02,30.04,29.96,30.02,159400.0,21.8876,21.9022,21.8439,21.8876,159400.0
2011-03-31 15:50:00,30.02,30.07,30.01,30.03,189000.0,21.8876,21.9241,21.8803,21.8949,189000.0
2011-04-01 09:30:00,30.09,30.2,30.05,30.17,65400.0,21.9386,22.0188,21.9095,21.997,65400.0
2011-04-01 09:40:00,30.17,30.2,30.05,30.05,51600.0,21.997,22.0188,21.9095,21.9095,51600.0
2011-04-01 09:50:00,30.06,30.08,30.0,30.0,39200.0,21.9168,21.9314,21.873,21.873,39200.0
2011-04-01 10:00:00,30.0,30.08,29.99,30.03,44500.0,21.873,21.9314,21.8657,21.8949,44500.0
2011-04-01 10:10:00,30.03,30.13,30.03,30.12,47100.0,21.8949,21.9678,21.8949,21.9605,47100.0
2011-04-01 10:20:00,30.12,30.16,30.1,30.16,91900.0,21.9605,21.9897,21.9459,21.9897,91900.0
2011-04-01 10:30:00,30.16,30.19,30.15,30.16,110300.0,21.9897,22.0116,21.9824,21.9897,110300.0
2011-04-01 10:40:00,30.16,30.18,30.14,30.18,57700.0,21.9897,22.0043,21.9751,22.0043,57700.0
2011-04-01 10:50:00,30.18,30.23,30.17,30.23,101300.0,22.0043,22.0407,21.997,22.0407,101300.0
2011-04-01 11:00:00,30.22,30.24,30.19,30.21,38000.0,22.0334,22.048,22.0116,22.0261,38000.0
2011-04-01 11:10:00,30.21,30.28,30.21,30.28,41300.0,22.0261,22.0772,22.0261,22.0772,41300.0
2011-04-01 11:20:00,30.27,30.3,30.2,30.24,71400.0,22.0699,22.0918,22.0188,22.048,71400.0
2011-04-01 11:30:00,30.24,30.24,30.2,30.24,32600.0,22.048,22.048,22.0188,22.048,32600.0
2011-04-01 11:40:00,30.24,30.24,30.21,30.23,20400.0,22.048,22.048,22.0261,22.0407,20400.0
2011-04-01 11:50:00,30.22,30.24,30.22,30.24,14000.0,22.0334,22.048,22.0334,22.048,14000.0
2011-04-01 12:00:00,30.24,30.24,30.17,30.17,73000.0,22.048,22.048,21.997,21.997,73000.0
2011-04-01 12:10:00,30.17,30.18,30.14,30.14,23300.0,21.997,22.0043,21.9751,21.9751,23300.0
2011-04-01 12:20:00,30.14,30.14,30.12,30.12,11800.0,21.9751,21.9751,21.9605,21.9605,11800.0
2011-04-01 12:30:00,30.12,30.2,30.09,30.13,120600.0,21.9605,22.0188,21.9386,21.9678,120600.0
2011-04-01 12:40:00,30.12,30.12,30.09,30.09,16100.0,21.9605,21.9605,21.9386,21.9386,16100.0
2011-04-01 12:50:00,30.09,30.15,30.09,30.15,11900.0,21.9386,21.9824,21.9386,21.9824,11900.0
2011-04-01 13:00:00,30.15,30.15,30.14,30.15,5900.0,21.9824,21.9824,21.9751,21.9824,5900.0
2011-04-01 13:10:00,30.14,30.15,30.1,30.1,23200.0,21.9751,21.9824,21.9459,21.9459,23200.0
2011-04-01 13:20:00,30.09,30.13,30.09,30.1,34700.0,21.9386,21.9678,21.9386,21.9459,34700.0
2011-04-01 13:30:00,30.1,30.12,30.08,30.08,61800.0,21.9459,21.9605,21.9314,21.9314,61800.0
2011-04-01 13:40:00,30.08,30.09,30.04,30.07,57200.0,21.9314,21.9386,21.9022,21.9241,57200.0
2011-04-01 13:50:00,30.07,30.07,30.04,30.05,12300.0,21.9241,21.9241,21.9022,21.9095,12300.0
2011-04-01 14:00:00,30.05,30.1,30.04,30.1,42300.0,21.9095,21.9459,21.9022,21.9459,42300.0
2011-04-01 14:10:00,30.1,30.1,30.09,30.09,13300.0,21.9459,21.9459,21.9386,21.9386,13300.0
2011-04-01 14:20:00,30.09,30.1,30.09,30.1,17800.0,21.9386,21.9459,21.9386,21.9459,17800.0
2011-04-01 14:30:00,30.09,30.11,30.09,30.11,31200.0,21.9386,21.9532,21.9386,21.9532,31200.0
2011-04-01 14:40:00,30.11,30.11,30.09,30.09,34400.0,21.9532,21.9532,21.9386,21.9386,34400.0
2011-04-01 14:50:00,30.1,30.13,30.09,30.13,27500.0,21.9459,21.9678,21.9386,21.9678,27500.0
2011-04-01 15:00:00,30.13,30.13,30.09,30.11,34900.0,21.9678,21.9678,21.9386,21.9532,34900.0
2011-04-01 15:10:00,30.1,30.11,30.04,30.04,40600.0,21.9459,21.9532,21.9022,21.9022,40600.0
2011-04-01 15:20:00,30.04,30.11,30.04,30.1,42100.0,21.9022,21.9532,21.9022,21.9459,42100.0
2011-04-01 15:30:00,30.1,30.1,30.09,30.09,25400.0,21.9459,21.9459,21.9386,21.9386,25400.0
2011-04-01 15:40:00,30.09,30.1,30.09,30.09,110500.0,21.9386,21.9459,21.9386,21.9386,110500.0
2011-04-01 15:50:00,30.09,30.1,30.09,30.1,177200.0,21.9386,21.9459,21.9386,21.9459,177200.0
2011-04-04 09:30:00,30.09,30.22,30.0,30.22,41400.0,21.9386,22.0334,21.873,22.0334,41400.0
2011-04-04 09:40:00,30.23,30.24,30.15,30.17,27600.0,22.0407,22.048,21.9824,21.997,27600.0
2011-04-04 09:50:00,30.18,30.2,30.13,30.19,58000.0,22.0043,22.0188,21.9678,22.0116,58000.0
2011-04-04 10:00:00,30.2,30.2,30.09,30.12,55600.0,22.0188,22.0188,21.9386,21.9605,55600.0
2011-04-04 10:10:00,30.12,30.19,30.11,30.19,24400.0,21.9605,22.0116,21.9532,22.0116,24400.0
2011-04-04 10:20:00,30.18,30.19,30.15,30.15,40800.0,22.0043,22.0116,21.9824,21.9824,40800.0
2011-04-04 10:30:00,30.15,30.16,30.15,30.15,15600.0,21.9824,21.9897,21.9824,21.9824,15600.0
2011-04-04 10:40:00,30.15,30.16,30.13,30.15,43200.0,21.9824,21.9897,21.9678,21.9824,43200.0
2011-04-04 10:50:00,30.14,30.15,30.13,30.15,19700.0,21.9751,21.9824,21.9678,21.9824,19700.0
2011-04-04 11:00:00,30.15,30.16,30.14,30.16,18500.0,21.9824,21.9897,21.9751,21.9897,18500.0
2011-04-04 11:10:00,30.16,30.18,30.15,30.18,13700.0,21.9897,22.0043,21.9824,22.0043,13700.0
2011-04-04 11:20:00,30.17,30.18,30.16,30.18,27900.0,21.997,22.0043,21.9897,22.0043,27900.0
2011-04-04 11:30:00,30.18,30.18,30.17,30.18,13400.0,22.0043,22.0043,21.997,22.0043,13400.0
2011-04-04 11:40:00,30.17,30.18,30.17,30.18,22900.0,21.997,22.0043,21.997,22.0043,22900.0
2011-04-04 11:50:00,30.18,30.18,30.17,30.18,7800.0,22.0043,22.0043,21.997,22.0043,7800.0
2011-04-04 12:00:00,30.18,30.19,30.18,30.19,10300.0,22.0043,22.0116,22.0043,22.0116,10300.0
2011-04-04 12:10:00,30.19,30.22,30.18,30.22,43300.0,22.0116,22.0334,22.0043,22.0334,43300.0
2011-04-04 12:20:00,30.22,30.22,30.2,30.21,19700.0,22.0334,22.0334,22.0188,22.0261,19700.0
2011-04-04 12:30:00,30.21,30.21,30.2,30.21,15000.0,22.0261,22.0261,22.0188,22.0261,15000.0
2011-04-04 12:40:00,30.21,30.21,30.16,30.17,46300.0,22.0261,22.0261,21.9897,21.997,46300.0
2011-04-04 12:50:00,30.16,30.17,30.13,30.14,54000.0,21.9897,21.997,21.9678,21.9751,54000.0
2011-04-04 13:00:00,30.14,30.17,30.13,30.15,56100.0,21.9751,21.997,21.9678,21.9824,56100.0
2011-04-04 13:10:00,30.15,30.16,30.14,30.16,8900.0,21.9824,21.9897,21.9751,21.9897,8900.0
2011-04-04 13:20:00,30.15,30.18,30.15,30.18,15500.0,21.9824,22.0043,21.9824,22.0043,15500.0
2011-04-04 13:30:00,30.17,30.18,30.15,30.16,15700.0,21.997,22.0043,21.9824,21.9897,15700.0
2011-04-04 13:40:00,30.15,30.17,30.13,30.16,45900.0,21.9824,21.997,21.9678,21.9897,45900.0
2011-04-04 13:50:00,30.16,30.16,30.13,30.14,16100.0,21.9897,21.9897,21.9678,21.9751,16100.0
2011-04-04 14:00:00,30.14,30.17,30.14,30.17,15000.0,21.9751,21.997,21.9751,21.997,15000.0
2011-04-04 14:10:00,30.17,30.19,30.16,30.17,12900.0,21.997,22.0116,21.9897,21.997,12900.0
2011-04-04 14:20:00,30.17,30.17,30.16,30.17,13900.0,21.997,21.997,21.9897,21.997,13900.0
2011-04-04 14:30:00,30.17,30.17,30.16,30.17,16600.0,21.997,21.997,21.9897,21.997,16600.0
2011-04-04 14:40:00,30.17,30.17,30.16,30.17,9900.0,21.997,21.997,21.9897,21.997,9900.0
2011-04-04 14:50:00,30.16,30.17,30.16,30.17,12000.0,21.9897,21.997,21.9897,21.997,12000.0
2011-04-04 15:00:00,30.17,30.17,30.16,30.17,10100.0,21.997,21.997,21.9897,21.997,10100.0
2011-04-04 15:10:00,30.17,30.18,30.16,30.18,22400.0,21.997,22.0043,21.9897,22.0043,22400.0
2011-04-04 15:20:00,30.17,30.2,30.17,30.2,32000.0,21.997,22.0188,21.997,22.0188,32000.0
2011-04-04 15:30:00,30.2,30.2,30.15,30.16,39800.0,22.0188,22.0188,21.9824,21.9897,39800.0
2011-04-04 15:40:00,30.16,30.16,30.15,30.16,55300.0,21.9897,21.9897,21.9824,21.9897,55300.0
2011-04-04 15:50:00,30.16,30.16,30.12,30.14,218800.0,21.9897,21.9897,21.9605,21.9751,218800.0
2011-04-05 09:30:00,30.01,30.08,30.0,30.01,41000.0,21.8803,21.9314,21.873,21.8803,41000.0
2011-04-05 09:40:00,30.01,30.06,29.97,29.98,22500.0,21.8803,21.9168,21.8512,21.8584,22500.0
2011-04-05 09:50:00,29.97,30.04,29.96,30.03,22800.0,21.8512,21.9022,21.8439,21.8949,22800.0
2011-04-05 10:00:00,30.02,30.02,29.93,29.96,23200.0,21.8876,21.8876,21.822,21.8439,23200.0
2011-04-05 10:10:00,29.96,30.01,29.95,29.95,20300.0,21.8439,21.8803,21.8366,21.8366,20300.0
2011-04-05 10:20:00,29.96,30.08,29.96,30.07,22400.0,21.8439,21.9314,21.8439,21.9241,22400.0
2011-04-05 10:30:00,30.06,30.1,30.06,30.08,16900.0,21.9168,21.9459,21.9168,21.9314,16900.0
2011-04-05 10:40:00,30.08,30.09,30.04,30.05,31300.0,21.9314,21.9386,21.9022,21.9095,31300.0
2011-04-05 10:50:00,30.05,30.06,29.99,30.0,14200.0,21.9095,21.9168,21.8657,21.873,14200.0
2011-04-05 11:00:00,30.0,30.04,30.0,30.04,12300.0,21.873,21.9022,21.873,21.9022,12300.0
2011-04-05 11:10:00,30.04,30.07,30.03,30.07,137400.0,21.9022,21.9241,21.8949,21.9241,137400.0
2011-04-05 11:20:00,30.07,30.08,30.06,30.06,13800.0,21.9241,21.9314,21.9168,21.9168,13800.0
2011-04-05 11:30:00,30.07,30.07,30.03,30.06,23400.0,21.9241,21.9241,21.8949,21.9168,23400.0
2011-04-05 11:40:00,30.05,30.06,30.05,30.05,2800.0,21.9095,21.9168,21.9095,21.9095,2800.0
2011-04-05 11:50:00,30.05,30.1,30.03,30.09,21600.0,21.9095,21.9459,21.8949,21.9386,21600.0
2011-04-05 12:00:00,30.09,30.11,30.09,30.11,13800.0,21.9386,21.9532,21.9386,21.9532,13800.0
2011-04-05 12:10:00,30.11,30.11,30.1,30.1,8500.0,21.9532,21.9532,21.9459,21.9459,8500.0
2011-04-05 12:20:00,30.11,30.11,30.09,30.09,7500.0,21.9532,21.9532,21.9386,21.9386,7500.0
2011-04-05 12:30:00,30.08,30.09,30.05,30.05,12400.0,21.9314,21.9386,21.9095,21.9095,12400.0
2011-04-05 12:40:00,30.05,30.07,30.05,30.07,19000.0,21.9095,21.9241,21.9095,21.9241,19000.0
2011-04-05 12:50:00,30.07,30.09,30.07,30.08,12500.0,21.9241,21.9386,21.9241,21.9314,12500.0
2011-04-05 13:00:00,30.08,30.08,30.07,30.08,8600.0,21.9314,21.9314,21.9241,21.9314,8600.0
2011-04-05 13:10:00,30.08,30.08,30.05,30.05,15200.0,21.9314,21.9314,21.9095,21.9095,15200.0
2011-04-05 13:20:00,30.05,30.07,30.05,30.05,16800.0,21.9095,21.9241,21.9095,21.9095,16800.0
2011-04-05 13:30:00,30.06,30.06,30.01,30.01,14100.0,21.9168,21.9168,21.8803,21.8803,14100.0
2011-04-05 13:40:00,30.02,30.02,30.01,30.02,8800.0,21.8876,21.8876,21.8803,21.8876,8800.0
2011-04-05 13:50:00,30.01,30.02,30.01,30.01,6500.0,21.8803,21.8876,21.8803,21.8803,6500.0
2011-04-05 14:00:00,30.02,30.02,29.97,29.97,20900.0,21.8876,21.8876,21.8512,21.8512,20900.0
2011-04-05 14:10:00,29.97,29.98,29.95,29.98,24400.0,21.8512,21.8584,21.8366,21.8584,24400.0
2011-04-05 14:20:00,29.98,30.01,29.98,30.0,11400.0,21.8584,21.8803,21.8584,21.873,11400.0
2011-04-05 14:30:00,30.0,30.02,29.99,29.99,23000.0,21.873,21.8876,21.8657,21.8657,23000.0
2011-04-05 14:40:00,29.99,30.0,29.97,29.98,14900.0,21.8657,21.873,21.8512,21.8584,14900.0
2011-04-05 14:50:00,29.98,29.98,29.97,29.98,17600.0,21.8584,21.8584,21.8512,21.8584,17600.0
2011-04-05 15:00:00,29.98,29.98,29.91,29.92,51600.0,21.8584,21.8584,21.8074,21.8147,51600.0
2011-04-05 15:10:00,29.92,29.93,29.9,29.9,50300.0,21.8147,21.822,21.8001,21.8001,50300.0
2011-04-05 15:20:00,29.91,29.91,29.9,29.9,32300.0,21.8074,21.8074,21.8001,21.8001,32300.0
2011-04-05 15:30:00,29.91,29.92,29.87,29.92,51200.0,21.8074,21.8147,21.7782,21.8147,51200.0
2011-04-05 15:40:00,29.92,29.93,29.86,29.89,78000.0,21.8147,21.822,21.771,21.7928,78000.0
2011-04-05 15:50:00,29.89,29.95,29.89,29.95,187400.0,21.7928,21.8366,21.7928,21.8366,187400.0
2011-04-06 09:30:00,30.04,30.15,30.03,30.14,37900.0,21.9022,21.9824,21.8949,21.9751,37900.0
2011-04-06 09:40:00,30.14,30.25,30.14,30.19,21800.0,21.9751,22.0553,21.9751,22.0116,21800.0
2011-04-06 09:50:00,30.2,30.24,30.16,30.19,16400.0,22.0188,22.048,21.9897,22.0116,16400.0
2011-04-06 10:00:00,30.18,30.22,30.16,30.22,31000.0,22.0043,22.0334,21.9897,22.0334,31000.0
2011-04-06 10:10:00,30.22,30.24,30.21,30.21,54800.0,22.0334,22.048,22.0261,22.0261,54800.0
2011-04-06 10:20:00,30.22,30.25,30.22,30.25,27800.0,22.0334,22.0553,22.0334,22.0553,27800.0
2011-04-06 10:30:00,30.25,30.25,30.2,30.25,61400.0,22.0553,22.0553,22.0188,22.0553,61400.0
2011-04-06 10:40:00,30.25,30.27,30.24,30.27,25200.0,22.0553,22.0699,22.048,22.0699,25200.0
2011-04-06 10:50:00,30.26,30.27,30.24,30.25,57900.0,22.0626,22.0699,22.048,22.0553,57900.0
2011-04-06 11:00:00,30.25,30.25,30.21,30.22,36400.0,22.0553,22.0553,22.0261,22.0334,36400.0
2011-04-06 11:10:00,30.22,30.25,30.2,30.24,31400.0,22.0334,22.0553,22.0188,22.048,31400.0
2011-04-06 11:20:00,30.23,30.27,30.19,30.2,87200.0,22.0407,22.0699,22.0116,22.0188,87200.0
2011-04-06 11:30:00,30.2,30.21,30.14,30.17,47800.0,22.0188,22.0261,21.9751,21.997,47800.0
2011-04-06 11:40:00,30.17,30.23,30.16,30.23,22800.0,21.997,22.0407,21.9897,22.0407,22800.0
2011-04-06 11:50:00,30.23,30.23,30.2,30.23,29700.0,22.0407,22.0407,22.0188,22.0407,29700.0
2011-04-06 12:00:00,30.22,30.25,30.21,30.24,125400.0,22.0334,22.0553,22.0261,22.048,125400.0
2011-04-06 12:10:00,30.25,30.25,30.23,30.23,97300.0,22.0553,22.0553,22.0407,22.0407,97300.0
2011-04-06 12:20:00,30.23,30.23,30.19,30.21,70300.0,22.0407,22.0407,22.0116,22.0261,70300.0
2011-04-06 12:30:00,30.21,30.21,30.17,30.17,39600.0,22.0261,22.0261,21.997,21.997,39600.0
2011-04-06 12:40:00,30.17,30.2,30.17,30.2,23200.0,21.997,22.0188,21.997,22.0188,23200.0
2011-04-06 12:50:00,30.19,30.21,30.18,30.2,34800.0,22.0116,22.0261,22.0043,22.0188,34800.0
2011-04-06 13:00:00,30.2,30.22,30.19,30.21,26800.0,22.0188,22.0334,22.0116,22.0261,26800.0
2011-04-06 13:10:00,30.21,30.24,30.21,30.24,40600.0,22.0261,22.048,22.0261,22.048,40600.0
2011-04-06 13:20:00,30.24,30.25,30.23,30.25,29900.0,22.048,22.0553,22.0407,22.0553,29900.0
2011-04-06 13:30:00,30.25,30.25,30.24,30.25,21500.0,22.0553,22.0553,22.048,22.0553,21500.0
2011-04-06 13:40:00,30.25,30.25,30.24,30.25,22200.0,22.0553,22.0553,22.048,22.0553,22200.0
2011-04-06 13:50:00,30.25,30.25,30.24,30.25,22200.0,22.0553,22.0553,22.048,22.0553,22200.0
2011-04-06 14:00:00,30.25,30.26,30.24,30.25,59400.0,22.0553,22.0626,22.048,22.0553,59400.0
2011-04-06 14:10:00,30.26,30.27,30.25,30.27,74900.0,22.0626,22.0699,22.0553,22.0699,74900.0
2011-04-06 14:20:00,30.26,30.27,30.26,30.27,41300.0,22.0626,22.0699,22.0626,22.0699,41300.0
2011-04-06 14:30:00,30.26,30.28,30.26,30.28,12100.0,22.0626,22.0772,22.0626,22.0772,12100.0
2011-04-06 14:40:00,30.28,30.3,30.27,30.3,23100.0,22.0772,22.0918,22.0699,22.0918,23100.0
2011-04-06 14:50:00,30.3,30.32,30.28,30.3,146300.0,22.0918,22.1063,22.0772,22.0918,146300.0
2011-04-06 15:00:00,30.31,30.31,30.25,30.25,72700.0,22.099,22.099,22.0553,22.0553,72700.0
2011-04-06 15:10:00,30.26,30.26,30.25,30.26,48200.0,22.0626,22.0626,22.0553,22.0626,48200.0
2011-04-06 15:20:00,30.26,30.27,30.25,30.27,51700.0,22.0626,22.0699,22.0553,22.0699,51700.0
2011-04-06 15:30:00,30.26,30.31,30.26,30.29,222000.0,22.0626,22.099,22.0626,22.0845,222000.0
2011-04-06 15:40:00,30.3,30.3,30.22,30.23,173700.0,22.0918,22.0918,22.0334,22.0407,173700.0
2011-04-06 15:50:00,30.22,30.28,30.22,30.28,185400.0,22.0334,22.0772,22.0334,22.0772,185400.0
2011-04-07 09:30:00,30.19,30.28,30.11,30.11,64400.0,22.0116,22.0772,21.9532,21.9532,64400.0
2011-04-07 09:40:00,30.11,30.19,30.1,30.16,38900.0,21.9532,22.0116,21.9459,21.9897,38900.0
2011-04-07 09:50:00,30.17,30.23,30.14,30.22,44000.0,21.997,22.0407,21.9751,22.0334,44000.0
2011-04-07 10:00:00,30.21,30.27,30.2,30.26,48600.0,22.0261,22.0699,22.0188,22.0626,48600.0
2011-04-07 10:10:00,30.26,30.27,30.22,30.24,42100.0,22.0626,22.0699,22.0334,22.048,42100.0
2011-04-07 10:20:00,30.24,30.29,30.23,30.24,54100.0,22.048,22.0845,22.0407,22.048,54100.0
2011-04-07 10:30:00,30.24,30.26,30.11,30.15,72100.0,22.048,22.0626,21.9532,21.9824,72100.0
2011-04-07 10:40:00,30.14,30.19,30.04,30.12,60700.0,21.9751,22.0116,21.9022,21.9605,60700.0
2011-04-07 10:50:00,30.12,30.14,30.09,30.12,29000.0,21.9605,21.9751,21.9386,21.9605,29000.0
2011-04-07 11:00:00,30.13,30.23,30.1,30.19,66200.0,21.9678,22.0407,21.9459,22.0116,66200.0
2011-04-07 11:10:00,30.18,30.23,30.09,30.14,101000.0,22.0043,22.0407,21.9386,21.9751,101000.0
2011-04-07 11:20:00,30.13,30.13,30.09,30.09,23100.0,21.9678,21.9678,21.9386,21.9386,23100.0
2011-04-07 11:30:00,30.1,30.1,29.99,30.0,78300.0,21.9459,21.9459,21.8657,21.873,78300.0
2011-04-07 11:40:00,29.99,30.05,29.99,30.03,29100.0,21.8657,21.9095,21.8657,21.8949,29100.0
2011-04-07 11:50:00,30.03,30.12,30.02,30.11,31200.0,21.8949,21.9605,21.8876,21.9532,31200.0
2011-04-07 12:00:00,30.11,30.13,30.06,30.11,23100.0,21.9532,21.9678,21.9168,21.9532,23100.0
2011-04-07 12:10:00,30.11,30.15,30.09,30.12,16200.0,21.9532,21.9824,21.9386,21.9605,16200.0
2011-04-07 12:20:00,30.13,30.16,30.12,30.12,10200.0,21.9678,21.9897,21.9605,21.9605,10200.0
2011-04-07 12:30:00,30.13,30.2,30.12,30.2,9000.0,21.9678,22.0188,21.9605,22.0188,9000.0
2011-04-07 12:40:00,30.19,30.22,30.19,30.21,15000.0,22.0116,22.0334,22.0116,22.0261,15000.0
2011-04-07 12:50:00,30.22,30.22,30.2,30.21,7600.0,22.0334,22.0334,22.0188,22.0261,7600.0
2011-04-07 13:00:00,30.21,30.23,30.19,30.22,23300.0,22.0261,22.0407,22.0116,22.0334,23300.0
2011-04-07 13:10:00,30.21,30.22,30.16,30.19,33400.0,22.0261,22.0334,21.9897,22.0116,33400.0
2011-04-07 13:20:00,30.18,30.19,30.14,30.14,12400.0,22.0043,22.0116,21.9751,21.9751,12400.0
2011-04-07 13:30:00,30.14,30.15,30.1,30.12,20000.0,21.9751,21.9824,21.9459,21.9605,20000.0
2011-04-07 13:40:00,30.12,30.12,30.08,30.1,16700.0,21.9605,21.9605,21.9314,21.9459,16700.0
2011-04-07 13:50:00,30.1,30.13,30.08,30.09,17100.0,21.9459,21.9678,21.9314,21.9386,17100.0
2011-04-07 14:00:00,30.1,30.11,30.08,30.09,9700.0,21.9459,21.9532,21.9314,21.9386,9700.0
2011-04-07 14:10:00,30.1,30.1,30.06,30.1,10200.0,21.9459,21.9459,21.9168,21.9459,10200.0
2011-04-07 14:20:00,30.09,30.1,30.07,30.07,18900.0,21.9386,21.9459,21.9241,21.9241,18900.0
2011-04-07 14:30:00,30.07,30.14,30.06,30.11,35800.0,21.9241,21.9751,21.9168,21.9532,35800.0
2011-04-07 14:40:00,30.11,30.14,30.1,30.13,11400.0,21.9532,21.9751,21.9459,21.9678,11400.0
2011-04-07 14:50:00,30.12,30.16,30.12,30.16,17400.0,21.9605,21.9897,21.9605,21.9897,17400.0
2011-04-07 15:00:00,30.15,30.16,30.11,30.12,11900.0,21.9824,21.9897,21.9532,21.9605,11900.0
2011-04-07 15:10:00,30.12,30.15,30.11,30.15,14000.0,21.9605,21.9824,21.9532,21.9824,14000.0
2011-04-07 15:20:00,30.14,30.15,30.09,30.1,20400.0,21.9751,21.9824,21.9386,21.9459,20400.0
2011-04-07 15:30:00,30.09,30.1,30.08,30.1,26100.0,21.9386,21.9459,21.9314,21.9459,26100.0
2011-04-07 15:40:00,30.1,30.13,30.08,30.1,111800.0,21.9459,21.9678,21.9314,21.9459,111800.0
2011-04-07 15:50:00,30.1,30.11,30.07,30.11,85800.0,21.9459,21.9532,21.9241,21.9532,85800.0
2011-04-08 09:30:00,30.26,30.26,30.05,30.05,35300.0,22.0626,22.0626,21.9095,21.9095,35300.0
2011-04-08 09:40:00,30.06,30.12,29.98,30.0,24400.0,21.9168,21.9605,21.8584,21.873,24400.0
2011-04-08 09:50:00,30.0,30.02,29.96,29.99,22500.0,21.873,21.8876,21.8439,21.8657,22500.0
2011-04-08 10:00:00,29.99,30.02,29.95,29.96,28200.0,21.8657,21.8876,21.8366,21.8439,28200.0
2011-04-08 10:10:00,29.95,30.04,29.95,29.99,21500.0,21.8366,21.9022,21.8366,21.8657,21500.0
2011-04-08 10:20:00,29.99,29.99,29.95,29.96,16000.0,21.8657,21.8657,21.8366,21.8439,16000.0
2011-04-08 10:30:00,29.96,30.0,29.94,29.98,20300.0,21.8439,21.873,21.8293,21.8584,20300.0
2011-04-08 10:40:00,29.99,29.99,29.91,29.92,27400.0,21.8657,21.8657,21.8074,21.8147,27400.0
2011-04-08 10:50:00,29.92,29.93,29.9,29.92,14200.0,21.8147,21.822,21.8001,21.8147,14200.0
2011-04-08 11:00:00,29.92,29.94,29.91,29.94,15000.0,21.8147,21.8293,21.8074,21.8293,15000.0
2011-04-08 11:10:00,29.94,29.94,29.92,29.93,17200.0,21.8293,21.8293,21.8147,21.822,17200.0
2011-04-08 11:20:00,29.93,29.93,29.91,29.91,24500.0,21.822,21.822,21.8074,21.8074,24500.0
2011-04-08 11:30:00,29.91,29.93,29.91,29.93,33900.0,21.8074,21.822,21.8074,21.822,33900.0
2011-04-08 11:40:00,29.93,29.94,29.92,29.94,23500.0,21.822,21.8293,21.8147,21.8293,23500.0
2011-04-08 11:50:00,29.93,29.95,29.93,29.95,8500.0,21.822,21.8366,21.822,21.8366,8500.0
2011-04-08 12:00:00,29.94,29.95,29.9,29.91,24300.0,21.8293,21.8366,21.8001,21.8074,24300.0
2011-04-08 12:10:00,29.91,29.94,29.9,29.93,20400.0,21.8074,21.8293,21.8001,21.822,20400.0
2011-04-08 12:20:00,29.92,29.93,29.87,29.89,48200.0,21.8147,21.822,21.7782,21.7928,48200.0
2011-04-08 12:30:00,29.89,29.89,29.88,29.88,7300.0,21.7928,21.7928,21.7855,21.7855,7300.0
2011-04-08 12:40:00,29.88,29.9,29.88,29.9,11100.0,21.7855,21.8001,21.7855,21.8001,11100.0
2011-04-08 12:50:00,29.89,29.9,29.83,29.84,32500.0,21.7928,21.8001,21.7491,21.7564,32500.0
2011-04-08 13:00:00,29.84,29.86,29.83,29.85,10100.0,21.7564,21.771,21.7491,21.7637,10100.0
2011-04-08 13:10:00,29.84,29.85,29.84,29.85,3400.0,21.7564,21.7637,21.7564,21.7637,3400.0
2011-04-08 13:20:00,29.85,29.88,29.85,29.88,6600.0,21.7637,21.7855,21.7637,21.7855,6600.0
2011-04-08 13:30:00,29.88,29.9,29.87,29.89,20400.0,21.7855,21.8001,21.7782,21.7928,20400.0
2011-04-08 13:40:00,29.89,29.9,29.87,29.88,13000.0,21.7928,21.8001,21.7782,21.7855,13000.0
2011-04-08 13:50:00,29.87,29.88,29.87,29.88,4900.0,21.7782,21.7855,21.7782,21.7855,4900.0
2011-04-08 14:00:00,29.88,29.88,29.87,29.87,8500.0,21.7855,21.7855,21.7782,21.7782,8500.0
2011-04-08 14:10:00,29.87,29.88,29.84,29.85,35000.0,21.7782,21.7855,21.7564,21.7637,35000.0
2011-04-08 14:20:00,29.84,29.86,29.84,29.86,12400.0,21.7564,21.771,21.7564,21.771,12400.0
2011-04-08 14:30:00,29.85,29.86,29.79,29.8,63700.0,21.7637,21.771,21.7199,21.7272,63700.0
2011-04-08 14:40:00,29.8,29.8,29.74,29.74,33800.0,21.7272,21.7272,21.6835,21.6835,33800.0
2011-04-08 14:50:00,29.73,29.74,29.68,29.69,44300.0,21.6762,21.6835,21.6397,21.647,44300.0
2011-04-08 15:00:00,29.68,29.78,29.66,29.78,95600.0,21.6397,21.7126,21.6251,21.7126,95600.0
2011-04-08 15:10:00,29.78,29.8,29.74,29.8,42900.0,21.7126,21.7272,21.6835,21.7272,42900.0
2011-04-08 15:20:00,29.8,29.8,29.79,29.8,10100.0,21.7272,21.7272,21.7199,21.7272,10100.0
2011-04-08 15:30:00,29.8,29.84,29.8,29.84,58100.0,21.7272,21.7564,21.7272,21.7564,58100.0
2011-04-08 15:40:00,29.84,29.9,29.83,29.9,138800.0,21.7564,21.8001,21.7491,21.8001,138800.0
2011-04-08 15:50:00,29.89,29.94,29.89,29.89,141500.0,21.7928,21.8293,21.7928,21.7928,141500.0
2011-04-11 09:30:00,29.9,29.97,29.78,29.91,52400.0,21.8001,21.8512,21.7126,21.8074,52400.0
2011-04-11 09:40:00,29.9,30.02,29.89,30.01,83900.0,21.8001,21.8876,21.7928,21.8803,83900.0
2011-04-11 09:50:00,30.02,30.05,30.0,30.0,61000.0,21.8876,21.9095,21.873,21.873,61000.0
2011-04-11 10:00:00,30.01,30.11,30.0,30.07,74500.0,21.8803,21.9532,21.873,21.9241,74500.0
2011-04-11 10:10:00,30.07,30.12,30.05,30.09,79400.0,21.9241,21.9605,21.9095,21.9386,79400.0
2011-04-11 10:20:00,30.1,30.15,30.09,30.14,38800.0,21.9459,21.9824,21.9386,21.9751,38800.0
2011-04-11 10:30:00,30.14,30.16,30.11,30.11,140800.0,21.9751,21.9897,21.9532,21.9532,140800.0
2011-04-11 10:40:00,30.11,30.12,30.07,30.1,69800.0,21.9532,21.9605,21.9241,21.9459,69800.0
2011-04-11 10:50:00,30.11,30.12,30.06,30.08,36600.0,21.9532,21.9605,21.9168,21.9314,36600.0
2011-04-11 11:00:00,30.09,30.09,30.06,30.09,26500.0,21.9386,21.9386,21.9168,21.9386,26500.0
2011-04-11 11:10:00,30.09,30.12,30.08,30.1,35400.0,21.9386,21.9605,21.9314,21.9459,35400.0
2011-04-11 11:20:00,30.1,30.11,30.03,30.03,76000.0,21.9459,21.9532,21.8949,21.8949,76000.0
2011-04-11 11:30:00,30.03,30.04,30.01,30.01,16400.0,21.8949,21.9022,21.8803,21.8803,16400.0
2011-04-11 11:40:00,30.01,30.02,29.98,30.0,23500.0,21.8803,21.8876,21.8584,21.873,23500.0
2011-04-11 11:50:00,30.0,30.01,29.96,29.96,25400.0,21.873,21.8803,21.8439,21.8439,25400.0
2011-04-11 12:00:00,29.96,30.0,29.96,29.98,20500.0,21.8439,21.873,21.8439,21.8584,20500.0
2011-04-11 12:10:00,29.97,29.99,29.94,29.96,21100.0,21.8512,21.8657,21.8293,21.8439,21100.0
2011-04-11 12:20:00,29.97,29.99,29.96,29.99,10300.0,21.8512,21.8657,21.8439,21.8657,10300.0
2011-04-11 12:30:00,29.99,30.0,29.95,29.95,16900.0,21.8657,21.873,21.8366,21.8366,16900.0
2011-04-11 12:40:00,29.96,29.96,29.94,29.95,15100.0,21.8439,21.8439,21.8293,21.8366,15100.0
2011-04-11 12:50:00,29.95,29.95,29.93,29.93,15600.0,21.8366,21.8366,21.822,21.822,15600.0
2011-04-11 13:00:00,29.93,29.94,29.91,29.94,21700.0,21.822,21.8293,21.8074,21.8293,21700.0
2011-04-11 13:10:00,29.95,29.96,29.93,29.93,15500.0,21.8366,21.8439,21.822,21.822,15500.0
2011-04-11 13:20:00,29.94,29.97,29.93,29.97,29500.0,21.8293,21.8512,21.822,21.8512,29500.0
2011-04-11 13:30:00,29.96,29.97,29.93,29.93,18300.0,21.8439,21.8512,21.822,21.822,18300.0
2011-04-11 13:40:00,29.94,29.95,29.93,29.93,14300.0,21.8293,21.8366,21.822,21.822,14300.0
2011-04-11 13:50:00,29.94,29.96,29.92,29.94,81400.0,21.8293,21.8439,21.8147,21.8293,81400.0
2011-04-11 14:00:00,29.94,30.0,29.94,29.98,47500.0,21.8293,21.873,21.8293,21.8584,47500.0
2011-04-11 14:10:00,29.98,29.98,29.96,29.98,13900.0,21.8584,21.8584,21.8439,21.8584,13900.0
2011-04-11 14:20:00,29.98,29.99,29.97,29.99,39200.0,21.8584,21.8657,21.8512,21.8657,39200.0
2011-04-11 14:30:00,29.98,30.0,29.92,29.92,75700.0,21.8584,21.873,21.8147,21.8147,75700.0
2011-04-11 14:40:00,29.93,29.94,29.91,29.92,17200.0,21.822,21.8293,21.8074,21.8147,17200.0
2011-04-11 14:50:00,29.93,29.94,29.84,29.84,41900.0,21.822,21.8293,21.7564,21.7564,41900.0
2011-04-11 15:00:00,29.85,29.87,29.82,29.86,56700.0,21.7637,21.7782,21.7418,21.771,56700.0
2011-04-11 15:10:00,29.86,29.89,29.85,29.87,42200.0,21.771,21.7928,21.7637,21.7782,42200.0
2011-04-11 15:20:00,29.87,29.88,29.85,29.85,16100.0,21.7782,21.7855,21.7637,21.7637,16100.0
2011-04-11 15:30:00,29.86,29.89,29.85,29.88,24400.0,21.771,21.7928,21.7637,21.7855,24400.0
2011-04-11 15:40:00,29.88,29.9,29.86,29.9,75500.0,21.7855,21.8001,21.771,21.8001,75500.0
2011-04-11 15:50:00,29.9,29.9,29.85,29.87,245300.0,21.8001,21.8001,21.7637,21.7782,245300.0
2011-04-12 09:30:00,29.76,30.15,29.76,30.13,121200.0,21.698,21.9824,21.698,21.9678,121200.0
2011-04-12 09:40:00,30.12,30.16,29.99,29.99,123000.0,21.9605,21.9897,21.8657,21.8657,123000.0
2011-04-12 09:50:00,29.98,30.04,29.96,30.02,91100.0,21.8584,21.9022,21.8439,21.8876,91100.0
2011-04-12 10:00:00,30.02,30.07,29.95,30.0,107800.0,21.8876,21.9241,21.8366,21.873,107800.0
2011-04-12 10:10:00,30.0,30.07,29.98,30.02,54000.0,21.873,21.9241,21.8584,21.8876,54000.0
2011-04-12 10:20:00,30.03,30.06,30.02,30.02,78500.0,21.8949,21.9168,21.8876,21.8876,78500.0
2011-04-12 10:30:00,30.01,30.06,29.99,30.04,157000.0,21.8803,21.9168,21.8657,21.9022,157000.0
2011-04-12 10:40:00,30.03,30.05,29.96,30.02,147800.0,21.8949,21.9095,21.8439,21.8876,147800.0
2011-04-12 10:50:00,30.02,30.04,30.0,30.01,90700.0,21.8876,21.9022,21.873,21.8803,90700.0
2011-04-12 11:00:00,30.0,30.04,29.99,30.04,62300.0,21.873,21.9022,21.8657,21.9022,62300.0
2011-04-12 11:10:00,30.03,30.11,30.03,30.08,214600.0,21.8949,21.9532,21.8949,21.9314,214600.0
2011-04-12 11:20:00,30.08,30.1,30.05,30.1,63900.0,21.9314,21.9459,21.9095,21.9459,63900.0
2011-04-12 11:30:00,30.1,30.13,30.09,30.11,110300.0,21.9459,21.9678,21.9386,21.9532,110300.0
2011-04-12 11:40:00,30.11,30.16,30.11,30.16,51500.0,21.9532,21.9897,21.9532,21.9897,51500.0
2011-04-12 11:50:00,30.16,30.19,30.15,30.19,138600.0,21.9897,22.0116,21.9824,22.0116,138600.0
2011-04-12 12:00:00,30.19,30.2,30.17,30.18,50500.0,22.0116,22.0188,21.997,22.0043,50500.0
2011-04-12 12:10:00,30.18,30.18,30.11,30.13,69100.0,22.0043,22.0043,21.9532,21.9678,69100.0
2011-04-12 12:20:00,30.13,30.17,30.12,30.17,44400.0,21.9678,21.997,21.9605,21.997,44400.0
2011-04-12 12:30:00,30.17,30.17,30.16,30.17,37600.0,21.997,21.997,21.9897,21.997,37600.0
2011-04-12 12:40:00,30.17,30.21,30.16,30.18,69300.0,21.997,22.0261,21.9897,22.0043,69300.0
2011-04-12 12:50:00,30.19,30.19,30.14,30.14,62300.0,22.0116,22.0116,21.9751,21.9751,62300.0
2011-04-12 13:00:00,30.14,30.15,30.1,30.14,50100.0,21.9751,21.9824,21.9459,21.9751,50100.0
2011-04-12 13:10:00,30.15,30.16,30.13,30.13,41200.0,21.9824,21.9897,21.9678,21.9678,41200.0
2011-04-12 13:20:00,30.13,30.16,30.13,30.14,53800.0,21.9678,21.9897,21.9678,21.9751,53800.0
2011-04-12 13:30:00,30.14,30.15,30.14,30.15,35400.0,21.9751,21.9824,21.9751,21.9824,35400.0
2011-04-12 13:40:00,30.15,30.17,30.14,30.14,108400.0,21.9824,21.997,21.9751,21.9751,108400.0
2011-04-12 13:50:00,30.14,30.15,30.13,30.13,40400.0,21.9751,21.9824,21.9678,21.9678,40400.0
2011-04-12 14:00:00,30.13,30.14,30.09,30.13,56500.0,21.9678,21.9751,21.9386,21.9678,56500.0
2011-04-12 14:10:00,30.13,30.15,30.11,30.11,45700.0,21.9678,21.9824,21.9532,21.9532,45700.0
2011-04-12 14:20:00,30.12,30.14,30.12,30.14,67700.0,21.9605,21.9751,21.9605,21.9751,67700.0
2011-04-12 14:30:00,30.14,30.15,30.13,30.14,54100.0,21.9751,21.9824,21.9678,21.9751,54100.0
2011-04-12 14:40:00,30.14,30.15,30.13,30.13,44600.0,21.9751,21.9824,21.9678,21.9678,44600.0
2011-04-12 14:50:00,30.14,30.15,30.12,30.12,56900.0,21.9751,21.9824,21.9605,21.9605,56900.0
2011-04-12 15:00:00,30.13,30.13,30.09,30.11,47700.0,21.9678,21.9678,21.9386,21.9532,47700.0
2011-04-12 15:10:00,30.11,30.12,30.11,30.12,44900.0,21.9532,21.9605,21.9532,21.9605,44900.0
2011-04-12 15:20:00,30.12,30.12,30.06,30.1,62300.0,21.9605,21.9605,21.9168,21.9459,62300.0
2011-04-12 15:30:00,30.1,30.11,30.09,30.1,149000.0,21.9459,21.9532,21.9386,21.9459,149000.0
2011-04-12 15:40:00,30.1,30.12,30.08,30.12,163500.0,21.9459,21.9605,21.9314,21.9605,163500.0
2011-04-12 15:50:00,30.12,30.12,30.07,30.08,310600.0,21.9605,21.9605,21.9241,21.9314,310600.0
2011-04-13 09:30:00,30.17,30.2,29.99,30.04,37400.0,21.997,22.0188,21.8657,21.9022,37400.0
2011-04-13 09:40:00,30.04,30.1,29.98,30.1,38300.0,21.9022,21.9459,21.8584,21.9459,38300.0
2011-04-13 09:50:00,30.09,30.13,30.07,30.1,31900.0,21.9386,21.9678,21.9241,21.9459,31900.0
2011-04-13 10:00:00,30.1,30.11,30.0,30.02,41600.0,21.9459,21.9532,21.873,21.8876,41600.0
2011-04-13 10:10:00,30.02,30.05,30.0,30.0,38400.0,21.8876,21.9095,21.873,21.873,38400.0
2011-04-13 10:20:00,30.0,30.01,29.94,30.01,94400.0,21.873,21.8803,21.8293,21.8803,94400.0
2011-04-13 10:30:00,30.01,30.07,30.0,30.07,25500.0,21.8803,21.9241,21.873,21.9241,25500.0
2011-04-13 10:40:00,30.07,30.14,30.06,30.14,35100.0,21.9241,21.9751,21.9168,21.9751,35100.0
2011-04-13 10:50:00,30.14,30.18,30.12,30.12,24500.0,21.9751,22.0043,21.9605,21.9605,24500.0
2011-04-13 11:00:00,30.12,30.12,30.07,30.12,22100.0,21.9605,21.9605,21.9241,21.9605,22100.0
2011-04-13 11:10:00,30.12,30.12,30.07,30.07,20900.0,21.9605,21.9605,21.9241,21.9241,20900.0
2011-04-13 11:20:00,30.08,30.08,30.0,30.03,22800.0,21.9314,21.9314,21.873,21.8949,22800.0
2011-04-13 11:30:00,30.03,30.03,29.99,30.01,41400.0,21.8949,21.8949,21.8657,21.8803,41400.0
2011-04-13 11:40:00,30.01,30.03,30.0,30.03,24100.0,21.8803,21.8949,21.873,21.8949,24100.0
2011-04-13 11:50:00,30.03,30.03,29.91,29.92,22100.0,21.8949,21.8949,21.8074,21.8147,22100.0
2011-04-13 12:00:00,29.92,29.97,29.92,29.97,15800.0,21.8147,21.8512,21.8147,21.8512,15800.0
2011-04-13 12:10:00,29.97,29.98,29.93,29.97,41800.0,21.8512,21.8584,21.822,21.8512,41800.0
2011-04-13 12:20:00,29.97,30.01,29.97,30.01,24600.0,21.8512,21.8803,21.8512,21.8803,24600.0
2011-04-13 12:30:00,30.0,30.02,29.93,29.97,77000.0,21.873,21.8876,21.822,21.8512,77000.0
2011-04-13 12:40:00,29.97,29.99,29.94,29.98,24400.0,21.8512,21.8657,21.8293,21.8584,24400.0
2011-04-13 12:50:00,29.98,29.99,29.95,29.97,16900.0,21.8584,21.8657,21.8366,21.8512,16900.0
2011-04-13 13:00:00,29.96,30.02,29.96,29.99,27100.0,21.8439,21.8876,21.8439,21.8657,27100.0
2011-04-13 13:10:00,29.99,30.04,29.99,30.02,36900.0,21.8657,21.9022,21.8657,21.8876,36900.0
2011-04-13 13:20:00,30.01,30.03,29.96,29.99,36500.0,21.8803,21.8949,21.8439,21.8657,36500.0
2011-04-13 13:30:00,29.99,30.0,29.94,29.99,56100.0,21.8657,21.873,21.8293,21.8657,56100.0
2011-04-13 13:40:00,29.99,30.01,29.97,29.98,48200.0,21.8657,21.8803,21.8512,21.8584,48200.0
2011-04-13 13:50:00,29.98,30.0,29.94,30.0,58700.0,21.8584,21.873,21.8293,21.873,58700.0
2011-04-13 14:00:00,30.0,30.03,29.99,30.01,43500.0,21.873,21.8949,21.8657,21.8803,43500.0
2011-04-13 14:10:00,30.01,30.02,29.99,30.01,51000.0,21.8803,21.8876,21.8657,21.8803,51000.0
2011-04-13 14:20:00,30.0,30.09,30.0,30.07,42200.0,21.873,21.9386,21.873,21.9241,42200.0
2011-04-13 14:30:00,30.07,30.1,30.04,30.06,32800.0,21.9241,21.9459,21.9022,21.9168,32800.0
2011-04-13 14:40:00,30.06,30.13,30.06,30.08,40700.0,21.9168,21.9678,21.9168,21.9314,40700.0
2011-04-13 14:50:00,30.08,30.1,30.07,30.08,28000.0,21.9314,21.9459,21.9241,21.9314,28000.0
2011-04-13 15:00:00,30.08,30.14,30.07,30.11,35700.0,21.9314,21.9751,21.9241,21.9532,35700.0
2011-04-13 15:10:00,30.12,30.13,30.08,30.11,37800.0,21.9605,21.9678,21.9314,21.9532,37800.0
2011-04-13 15:20:00,30.11,30.11,30.03,30.05,37900.0,21.9532,21.9532,21.8949,21.9095,37900.0
2011-04-13 15:30:00,30.04,30.05,30.02,30.05,32400.0,21.9022,21.9095,21.8876,21.9095,32400.0
2011-04-13 15:40:00,30.05,30.05,30.0,30.01,58000.0,21.9095,21.9095,21.873,21.8803,58000.0
2011-04-13 15:50:00,30.01,30.02,30.0,30.02,90500.0,21.8803,21.8876,21.873,21.8876,90500.0
2011-04-14 09:30:00,29.91,29.97,29.8,29.91,47900.0,21.8074,21.8512,21.7272,21.8074,47900.0
2011-04-14 09:40:00,29.91,29.96,29.78,29.79,36500.0,21.8074,21.8439,21.7126,21.7199,36500.0
2011-04-14 09:50:00,29.78,29.92,29.75,29.89,36100.0,21.7126,21.8147,21.6908,21.7928,36100.0
2011-04-14 10:00:00,29.89,29.92,29.87,29.91,80600.0,21.7928,21.8147,21.7782,21.8074,80600.0
2011-04-14 10:10:00,29.91,29.92,29.84,29.88,49500.0,21.8074,21.8147,21.7564,21.7855,49500.0
2011-04-14 10:20:00,29.88,29.92,29.87,29.9,36600.0,21.7855,21.8147,21.7782,21.8001,36600.0
2011-04-14 10:30:00,29.91,29.91,29.89,29.9,23800.0,21.8074,21.8074,21.7928,21.8001,23800.0
2011-04-14 10:40:00,29.9,29.9,29.8,29.83,90600.0,21.8001,21.8001,21.7272,21.7491,90600.0
2011-04-14 10:50:00,29.83,29.85,29.79,29.81,52300.0,21.7491,21.7637,21.7199,21.7345,52300.0
2011-04-14 11:00:00,29.81,29.85,29.78,29.83,79000.0,21.7345,21.7637,21.7126,21.7491,79000.0
2011-04-14 11:10:00,29.83,29.83,29.75,29.78,32000.0,21.7491,21.7491,21.6908,21.7126,32000.0
2011-04-14 11:20:00,29.78,29.82,29.78,29.81,55000.0,21.7126,21.7418,21.7126,21.7345,55000.0
2011-04-14 11:30:00,29.81,29.84,29.79,29.8,37200.0,21.7345,21.7564,21.7199,21.7272,37200.0
2011-04-14 11:40:00,29.79,29.8,29.76,29.78,27400.0,21.7199,21.7272,21.698,21.7126,27400.0
2011-04-14 11:50:00,29.78,29.84,29.75,29.84,63400.0,21.7126,21.7564,21.6908,21.7564,63400.0
2011-04-14 12:00:00,29.84,29.89,29.82,29.83,39500.0,21.7564,21.7928,21.7418,21.7491,39500.0
2011-04-14 12:10:00,29.84,29.89,29.82,29.86,49600.0,21.7564,21.7928,21.7418,21.771,49600.0
2011-04-14 12:20:00,29.86,29.88,29.84,29.86,50500.0,21.771,21.7855,21.7564,21.771,50500.0
2011-04-14 12:30:00,29.86,29.87,29.84,29.84,23500.0,21.771,21.7782,21.7564,21.7564,23500.0
2011-04-14 12:40:00,29.84,29.85,29.82,29.82,17300.0,21.7564,21.7637,21.7418,21.7418,17300.0
2011-04-14 12:50:00,29.83,29.86,29.83,29.85,12200.0,21.7491,21.771,21.7491,21.7637,12200.0
2011-04-14 13:00:00,29.85,29.87,29.85,29.86,32900.0,21.7637,21.7782,21.7637,21.771,32900.0
2011-04-14 13:10:00,29.86,29.86,29.81,29.81,29100.0,21.771,21.771,21.7345,21.7345,29100.0
2011-04-14 13:20:00,29.81,29.83,29.79,29.83,36900.0,21.7345,21.7491,21.7199,21.7491,36900.0
2011-04-14 13:30:00,29.83,29.83,29.79,29.8,20200.0,21.7491,21.7491,21.7199,21.7272,20200.0
2011-04-14 13:40:00,29.8,29.81,29.76,29.79,23200.0,21.7272,21.7345,21.698,21.7199,23200.0
2011-04-14 13:50:00,29.79,29.81,29.76,29.77,37800.0,21.7199,21.7345,21.698,21.7053,37800.0
2011-04-14 14:00:00,29.77,29.85,29.77,29.83,16400.0,21.7053,21.7637,21.7053,21.7491,16400.0
2011-04-14 14:10:00,29.83,29.85,29.82,29.84,137500.0,21.7491,21.7637,21.7418,21.7564,137500.0
2011-04-14 14:20:00,29.85,29.85,29.82,29.83,47100.0,21.7637,21.7637,21.7418,21.7491,47100.0
2011-04-14 14:30:00,29.84,29.87,29.83,29.87,39900.0,21.7564,21.7782,21.7491,21.7782,39900.0
2011-04-14 14:40:00,29.87,29.88,29.83,29.84,20400.0,21.7782,21.7855,21.7491,21.7564,20400.0
2011-04-14 14:50:00,29.84,29.87,29.83,29.87,19300.0,21.7564,21.7782,21.7491,21.7782,19300.0
2011-04-14 15:00:00,29.86,29.93,29.84,29.89,46700.0,21.771,21.822,21.7564,21.7928,46700.0
2011-04-14 15:10:00,29.89,29.94,29.88,29.94,26900.0,21.7928,21.8293,21.7855,21.8293,26900.0
2011-04-14 15:20:00,29.93,29.94,29.89,29.9,31800.0,21.822,21.8293,21.7928,21.8001,31800.0
2011-04-14 15:30:00,29.9,29.91,29.86,29.88,51000.0,21.8001,21.8074,21.771,21.7855,51000.0
2011-04-14 15:40:00,29.88,29.88,29.84,29.85,49600.0,21.7855,21.7855,21.7564,21.7637,49600.0
2011-04-14 15:50:00,29.85,29.89,29.85,29.86,178700.0,21.7637,21.7928,21.7637,21.771,178700.0
2011-04-15 09:30:00,29.98,30.03,29.95,30.01,199900.0,21.8584,21.8949,21.8366,21.8803,199900.0
2011-04-15 09:40:00,30.01,30.02,29.9,29.92,60200.0,21.8803,21.8876,21.8001,21.8147,60200.0
2011-04-15 09:50:00,29.93,30.05,29.88,30.03,34700.0,21.822,21.9095,21.7855,21.8949,34700.0
2011-04-15 10:00:00,30.05,30.11,30.04,30.07,40900.0,21.9095,21.9532,21.9022,21.9241,40900.0
2011-04-15 10:10:00,30.06,30.06,30.02,30.03,20900.0,21.9168,21.9168,21.8876,21.8949,20900.0
2011-04-15 10:20:00,30.02,30.1,30.02,30.07,61000.0,21.8876,21.9459,21.8876,21.9241,61000.0
2011-04-15 10:30:00,30.08,30.11,30.01,30.02,86000.0,21.9314,21.9532,21.8803,21.8876,86000.0
2011-04-15 10:40:00,30.03,30.03,29.99,29.99,59700.0,21.8949,21.8949,21.8657,21.8657,59700.0
2011-04-15 10:50:00,30.0,30.01,29.96,29.98,40800.0,21.873,21.8803,21.8439,21.8584,40800.0
2011-04-15 11:00:00,29.98,29.99,29.96,29.96,8600.0,21.8584,21.8657,21.8439,21.8439,8600.0
2011-04-15 11:10:00,29.96,29.99,29.96,29.98,24700.0,21.8439,21.8657,21.8439,21.8584,24700.0
2011-04-15 11:20:00,29.98,30.01,29.95,29.99,58500.0,21.8584,21.8803,21.8366,21.8657,58500.0
2011-04-15 11:30:00,30.0,30.01,29.94,29.95,95700.0,21.873,21.8803,21.8293,21.8366,95700.0
2011-04-15 11:40:00,29.95,29.98,29.95,29.98,16200.0,21.8366,21.8584,21.8366,21.8584,16200.0
2011-04-15 11:50:00,29.98,30.01,29.97,29.99,87500.0,21.8584,21.8803,21.8512,21.8657,87500.0
2011-04-15 12:00:00,29.98,30.0,29.98,29.99,3300.0,21.8584,21.873,21.8584,21.8657,3300.0
2011-04-15 12:10:00,30.0,30.01,29.99,30.0,24100.0,21.873,21.8803,21.8657,21.873,24100.0
2011-04-15 12:20:00,29.99,30.0,29.99,30.0,7500.0,21.8657,21.873,21.8657,21.873,7500.0
2011-04-15 12:30:00,29.99,30.0,29.98,29.99,25800.0,21.8657,21.873,21.8584,21.8657,25800.0
2011-04-15 12:40:00,29.99,29.99,29.98,29.98,10600.0,21.8657,21.8657,21.8584,21.8584,10600.0
2011-04-15 12:50:00,29.99,29.99,29.98,29.99,7100.0,21.8657,21.8657,21.8584,21.8657,7100.0
2011-04-15 13:00:00,29.98,29.99,29.98,29.99,7000.0,21.8584,21.8657,21.8584,21.8657,7000.0
2011-04-15 13:10:00,29.99,29.99,29.98,29.98,1600.0,21.8657,21.8657,21.8584,21.8584,1600.0
2011-04-15 13:20:00,29.99,29.99,29.98,29.99,7100.0,21.8657,21.8657,21.8584,21.8657,7100.0
2011-04-15 13:30:00,29.98,30.0,29.98,29.99,15500.0,21.8584,21.873,21.8584,21.8657,15500.0
2011-04-15 13:40:00,29.99,30.0,29.93,29.95,147600.0,21.8657,21.873,21.822,21.8366,147600.0
2011-04-15 13:50:00,29.95,29.95,29.92,29.92,27500.0,21.8366,21.8366,21.8147,21.8147,27500.0
2011-04-15 14:00:00,29.92,29.94,29.91,29.94,16900.0,21.8147,21.8293,21.8074,21.8293,16900.0
2011-04-15 14:10:00,29.94,29.95,29.93,29.95,8000.0,21.8293,21.8366,21.822,21.8366,8000.0
2011-04-15 14:20:00,29.94,29.95,29.94,29.94,13400.0,21.8293,21.8366,21.8293,21.8293,13400.0
2011-04-15 14:30:00,29.95,29.95,29.94,29.95,34000.0,21.8366,21.8366,21.8293,21.8366,34000.0
2011-04-15 14:40:00,29.95,29.95,29.93,29.94,22600.0,21.8366,21.8366,21.822,21.8293,22600.0
2011-04-15 14:50:00,29.94,29.95,29.94,29.95,25000.0,21.8293,21.8366,21.8293,21.8366,25000.0
2011-04-15 15:00:00,29.95,29.95,29.94,29.95,16100.0,21.8366,21.8366,21.8293,21.8366,16100.0
2011-04-15 15:10:00,29.95,29.95,29.92,29.94,30300.0,21.8366,21.8366,21.8147,21.8293,30300.0
2011-04-15 15:20:00,29.93,29.95,29.92,29.92,33900.0,21.822,21.8366,21.8147,21.8147,33900.0
2011-04-15 15:30:00,29.93,29.93,29.79,29.8,335300.0,21.822,21.822,21.7199,21.7272,335300.0
2011-04-15 15:40:00,29.79,29.84,29.79,29.81,121400.0,21.7199,21.7564,21.7199,21.7345,121400.0
2011-04-15 15:50:00,29.81,29.86,29.79,29.8,277900.0,21.7345,21.771,21.7199,21.7272,277900.0
2011-04-18 09:30:00,29.54,29.54,29.25,29.31,105300.0,21.5376,21.5376,21.3262,21.3699,105300.0
2011-04-18 09:40:00,29.31,29.32,29.24,29.29,54700.0,21.3699,21.3772,21.3189,21.3554,54700.0
2011-04-18 09:50:00,29.28,29.34,29.25,29.28,57500.0,21.3481,21.3918,21.3262,21.3481,57500.0
2011-04-18 10:00:00,29.27,29.33,29.25,29.33,109300.0,21.3408,21.3845,21.3262,21.3845,109300.0
2011-04-18 10:10:00,29.33,29.38,29.3,29.38,53800.0,21.3845,21.421,21.3627,21.421,53800.0
2011-04-18 10:20:00,29.38,29.43,29.3,29.32,44600.0,21.421,21.4574,21.3627,21.3772,44600.0
2011-04-18 10:30:00,29.31,29.35,29.31,29.35,43200.0,21.3699,21.3991,21.3699,21.3991,43200.0
2011-04-18 10:40:00,29.35,29.36,29.32,29.33,76600.0,21.3991,21.4064,21.3772,21.3845,76600.0
2011-04-18 10:50:00,29.33,29.36,29.3,29.3,154300.0,21.3845,21.4064,21.3627,21.3627,154300.0
2011-04-18 11:00:00,29.31,29.36,29.28,29.34,62400.0,21.3699,21.4064,21.3481,21.3918,62400.0
2011-04-18 11:10:00,29.34,29.36,29.33,29.33,55400.0,21.3918,21.4064,21.3845,21.3845,55400.0
2011-04-18 11:20:00,29.33,29.35,29.32,29.34,32200.0,21.3845,21.3991,21.3772,21.3918,32200.0
2011-04-18 11:30:00,29.33,29.34,29.32,29.34,42200.0,21.3845,21.3918,21.3772,21.3918,42200.0
2011-04-18 11:40:00,29.33,29.41,29.33,29.36,39100.0,21.3845,21.4429,21.3845,21.4064,39100.0
2011-04-18 11:50:00,29.36,29.38,29.34,29.37,36800.0,21.4064,21.421,21.3918,21.4137,36800.0
2011-04-18 12:00:00,29.37,29.39,29.33,29.38,32000.0,21.4137,21.4283,21.3845,21.421,32000.0
2011-04-18 12:10:00,29.38,29.41,29.36,29.37,30400.0,21.421,21.4429,21.4064,21.4137,30400.0
2011-04-18 12:20:00,29.37,29.37,29.33,29.35,40600.0,21.4137,21.4137,21.3845,21.3991,40600.0
2011-04-18 12:30:00,29.36,29.4,29.34,29.38,66600.0,21.4064,21.4356,21.3918,21.421,66600.0
2011-04-18 12:40:00,29.38,29.39,29.35,29.37,50100.0,21.421,21.4283,21.3991,21.4137,50100.0
2011-04-18 12:50:00,29.37,29.39,29.36,29.38,15100.0,21.4137,21.4283,21.4064,21.421,15100.0
2011-04-18 13:00:00,29.38,29.38,29.35,29.36,21700.0,21.421,21.421,21.3991,21.4064,21700.0
2011-04-18 13:10:00,29.37,29.37,29.35,29.36,29000.0,21.4137,21.4137,21.3991,21.4064,29000.0
2011-04-18 13:20:00,29.35,29.38,29.35,29.36,19400.0,21.3991,21.421,21.3991,21.4064,19400.0
2011-04-18 13:30:00,29.37,29.41,29.36,29.4,29400.0,21.4137,21.4429,21.4064,21.4356,29400.0
2011-04-18 13:40:00,29.4,29.43,29.37,29.43,35500.0,21.4356,21.4574,21.4137,21.4574,35500.0
2011-04-18 13:50:00,29.43,29.45,29.43,29.45,16500.0,21.4574,21.472,21.4574,21.472,16500.0
2011-04-18 14:00:00,29.44,29.45,29.4,29.44,39700.0,21.4647,21.472,21.4356,21.4647,39700.0
2011-04-18 14:10:00,29.44,29.49,29.44,29.46,57300.0,21.4647,21.5012,21.4647,21.4793,57300.0
2011-04-18 14:20:00,29.46,29.46,29.45,29.46,31900.0,21.4793,21.4793,21.472,21.4793,31900.0
2011-04-18 14:30:00,29.46,29.46,29.45,29.46,40300.0,21.4793,21.4793,21.472,21.4793,40300.0
2011-04-18 14:40:00,29.46,29.5,29.45,29.48,76300.0,21.4793,21.5085,21.472,21.4939,76300.0
2011-04-18 14:50:00,29.48,29.49,29.45,29.47,67600.0,21.4939,21.5012,21.472,21.4866,67600.0
2011-04-18 15:00:00,29.47,29.48,29.45,29.46,110500.0,21.4866,21.4939,21.472,21.4793,110500.0
2011-04-18 15:10:00,29.46,29.5,29.45,29.5,52500.0,21.4793,21.5085,21.472,21.5085,52500.0
2011-04-18 15:20:00,29.5,29.53,29.5,29.5,98000.0,21.5085,21.5303,21.5085,21.5085,98000.0
2011-04-18 15:30:00,29.5,29.54,29.5,29.51,121000.0,21.5085,21.5376,21.5085,21.5158,121000.0
2011-04-18 15:40:00,29.51,29.52,29.49,29.5,139700.0,21.5158,21.5231,21.5012,21.5085,139700.0
2011-04-18 15:50:00,29.51,29.58,29.5,29.58,255500.0,21.5158,21.5668,21.5085,21.5668,255500.0
2011-04-19 09:30:00,29.55,29.57,29.47,29.55,36900.0,21.5449,21.5595,21.4866,21.5449,36900.0
2011-04-19 09:40:00,29.54,29.59,29.46,29.47,55200.0,21.5376,21.5741,21.4793,21.4866,55200.0
2011-04-19 09:50:00,29.46,29.5,29.46,29.48,38000.0,21.4793,21.5085,21.4793,21.4939,38000.0
2011-04-19 10:00:00,29.48,29.54,29.45,29.5,89100.0,21.4939,21.5376,21.472,21.5085,89100.0
2011-04-19 10:10:00,29.5,29.51,29.43,29.45,53900.0,21.5085,21.5158,21.4574,21.472,53900.0
2011-04-19 10:20:00,29.46,29.48,29.43,29.45,82300.0,21.4793,21.4939,21.4574,21.472,82300.0
2011-04-19 10:30:00,29.44,29.45,29.39,29.42,27000.0,21.4647,21.472,21.4283,21.4501,27000.0
2011-04-19 10:40:00,29.4,29.41,29.38,29.39,21900.0,21.4356,21.4429,21.421,21.4283,21900.0
2011-04-19 10:50:00,29.38,29.41,29.38,29.38,16200.0,21.421,21.4429,21.421,21.421,16200.0
2011-04-19 11:00:00,29.38,29.38,29.34,29.36,35700.0,21.421,21.421,21.3918,21.4064,35700.0
2011-04-19 11:10:00,29.36,29.37,29.34,29.35,71700.0,21.4064,21.4137,21.3918,21.3991,71700.0
2011-04-19 11:20:00,29.36,29.36,29.32,29.32,35200.0,21.4064,21.4064,21.3772,21.3772,35200.0
2011-04-19 11:30:00,29.32,29.33,29.3,29.32,20800.0,21.3772,21.3845,21.3627,21.3772,20800.0
2011-04-19 11:40:00,29.31,29.32,29.31,29.32,4400.0,21.3699,21.3772,21.3699,21.3772,4400.0
2011-04-19 11:50:00,29.32,29.32,29.28,29.31,70100.0,21.3772,21.3772,21.3481,21.3699,70100.0
2011-04-19 12:00:00,29.31,29.31,29.3,29.31,25100.0,21.3699,21.3699,21.3627,21.3699,25100.0
2011-04-19 12:10:00,29.31,29.31,29.27,29.31,26300.0,21.3699,21.3699,21.3408,21.3699,26300.0
2011-04-19 12:20:00,29.3,29.31,29.24,29.27,82400.0,21.3627,21.3699,21.3189,21.3408,82400.0
2011-04-19 12:30:00,29.26,29.3,29.25,29.29,29700.0,21.3335,21.3627,21.3262,21.3554,29700.0
2011-04-19 12:40:00,29.29,29.29,29.27,29.28,72800.0,21.3554,21.3554,21.3408,21.3481,72800.0
2011-04-19 12:50:00,29.28,29.29,29.28,29.28,18300.0,21.3481,21.3554,21.3481,21.3481,18300.0
2011-04-19 13:00:00,29.28,29.3,29.28,29.29,110300.0,21.3481,21.3627,21.3481,21.3554,110300.0
2011-04-19 13:10:00,29.28,29.34,29.28,29.3,53800.0,21.3481,21.3918,21.3481,21.3627,53800.0
2011-04-19 13:20:00,29.31,29.34,29.3,29.34,30300.0,21.3699,21.3918,21.3627,21.3918,30300.0
2011-04-19 13:30:00,29.33,29.34,29.33,29.34,8700.0,21.3845,21.3918,21.3845,21.3918,8700.0
2011-04-19 13:40:00,29.34,29.38,29.34,29.38,20500.0,21.3918,21.421,21.3918,21.421,20500.0
2011-04-19 13:50:00,29.38,29.38,29.36,29.36,16100.0,21.421,21.421,21.4064,21.4064,16100.0
2011-04-19 14:00:00,29.36,29.38,29.35,29.38,18700.0,21.4064,21.421,21.3991,21.421,18700.0
2011-04-19 14:10:00,29.37,29.4,29.36,29.4,10200.0,21.4137,21.4356,21.4064,21.4356,10200.0
2011-04-19 14:20:00,29.39,29.39,29.37,29.39,13900.0,21.4283,21.4283,21.4137,21.4283,13900.0
2011-04-19 14:30:00,29.38,29.39,29.38,29.39,11000.0,21.421,21.4283,21.421,21.4283,11000.0
2011-04-19 14:40:00,29.39,29.39,29.36,29.37,35000.0,21.4283,21.4283,21.4064,21.4137,35000.0
2011-04-19 14:50:00,29.38,29.39,29.35,29.35,24400.0,21.421,21.4283,21.3991,21.3991,24400.0
2011-04-19 15:00:00,29.35,29.4,29.35,29.39,29100.0,21.3991,21.4356,21.3991,21.4283,29100.0
2011-04-19 15:10:00,29.4,29.41,29.38,29.41,32900.0,21.4356,21.4429,21.421,21.4429,32900.0
2011-04-19 15:20:00,29.41,29.41,29.4,29.4,32800.0,21.4429,21.4429,21.4356,21.4356,32800.0
2011-04-19 15:30:00,29.41,29.42,29.39,29.42,59600.0,21.4429,21.4501,21.4283,21.4501,59600.0
2011-04-19 15:40:00,29.42,29.43,29.4,29.4,77400.0,21.4501,21.4574,21.4356,21.4356,77400.0
2011-04-19 15:50:00,29.4,29.43,29.4,29.41,134600.0,21.4356,21.4574,21.4356,21.4429,134600.0
2011-04-20 09:30:00,29.75,29.76,29.62,29.63,33900.0,21.6908,21.698,21.596,21.6033,33900.0
2011-04-20 09:40:00,29.63,29.75,29.63,29.68,53700.0,21.6033,21.6908,21.6033,21.6397,53700.0
2011-04-20 09:50:00,29.69,29.69,29.6,29.63,114800.0,21.647,21.647,21.5814,21.6033,114800.0
2011-04-20 10:00:00,29.63,29.65,29.58,29.65,69500.0,21.6033,21.6178,21.5668,21.6178,69500.0
2011-04-20 10:10:00,29.64,29.65,29.62,29.64,101200.0,21.6106,21.6178,21.596,21.6106,101200.0
2011-04-20 10:20:00,29.64,29.65,29.64,29.64,21300.0,21.6106,21.6178,21.6106,21.6106,21300.0
2011-04-20 10:30:00,29.65,29.65,29.64,29.64,33900.0,21.6178,21.6178,21.6106,21.6106,33900.0
2011-04-20 10:40:00,29.64,29.65,29.64,29.64,22700.0,21.6106,21.6178,21.6106,21.6106,22700.0
2011-04-20 10:50:00,29.65,29.71,29.63,29.71,29500.0,21.6178,21.6616,21.6033,21.6616,29500.0
2011-04-20 11:00:00,29.71,29.71,29.59,29.64,175800.0,21.6616,21.6616,21.5741,21.6106,175800.0
2011-04-20 11:10:00,29.64,29.64,29.59,29.6,19300.0,21.6106,21.6106,21.5741,21.5814,19300.0
2011-04-20 11:20:00,29.6,29.63,29.59,29.63,67900.0,21.5814,21.6033,21.5741,21.6033,67900.0
2011-04-20 11:30:00,29.64,29.67,29.64,29.65,28200.0,21.6106,21.6324,21.6106,21.6178,28200.0
2011-04-20 11:40:00,29.65,29.67,29.65,29.67,19700.0,21.6178,21.6324,21.6178,21.6324,19700.0
2011-04-20 11:50:00,29.66,29.69,29.66,29.68,21800.0,21.6251,21.647,21.6251,21.6397,21800.0
2011-04-20 12:00:00,29.69,29.69,29.62,29.62,28200.0,21.647,21.647,21.596,21.596,28200.0
2011-04-20 12:10:00,29.63,29.64,29.62,29.64,10200.0,21.6033,21.6106,21.596,21.6106,10200.0
2011-04-20 12:20:00,29.64,29.65,29.63,29.64,35100.0,21.6106,21.6178,21.6033,21.6106,35100.0
2011-04-20 12:30:00,29.64,29.66,29.63,29.64,26800.0,21.6106,21.6251,21.6033,21.6106,26800.0
2011-04-20 12:40:00,29.63,29.64,29.63,29.63,19400.0,21.6033,21.6106,21.6033,21.6033,19400.0
2011-04-20 12:50:00,29.64,29.64,29.61,29.63,19200.0,21.6106,21.6106,21.5887,21.6033,19200.0
2011-04-20 13:00:00,29.62,29.65,29.62,29.65,35300.0,21.596,21.6178,21.596,21.6178,35300.0
2011-04-20 13:10:00,29.65,29.65,29.6,29.61,26200.0,21.6178,21.6178,21.5814,21.5887,26200.0
2011-04-20 13:20:00,29.6,29.63,29.6,29.63,39700.0,21.5814,21.6033,21.5814,21.6033,39700.0
2011-04-20 13:30:00,29.63,29.64,29.62,29.64,12900.0,21.6033,21.6106,21.596,21.6106,12900.0
2011-04-20 13:40:00,29.64,29.65,29.63,29.64,183100.0,21.6106,21.6178,21.6033,21.6106,183100.0
2011-04-20 13:50:00,29.64,29.66,29.63,29.65,27600.0,21.6106,21.6251,21.6033,21.6178,27600.0
2011-04-20 14:00:00,29.65,29.66,29.64,29.65,33000.0,21.6178,21.6251,21.6106,21.6178,33000.0
2011-04-20 14:10:00,29.64,29.68,29.64,29.65,31000.0,21.6106,21.6397,21.6106,21.6178,31000.0
2011-04-20 14:20:00,29.65,29.65,29.62,29.62,18600.0,21.6178,21.6178,21.596,21.596,18600.0
2011-04-20 14:30:00,29.62,29.64,29.62,29.64,25700.0,21.596,21.6106,21.596,21.6106,25700.0
2011-04-20 14:40:00,29.64,29.66,29.63,29.66,73700.0,21.6106,21.6251,21.6033,21.6251,73700.0
2011-04-20 14:50:00,29.66,29.71,29.65,29.71,57300.0,21.6251,21.6616,21.6178,21.6616,57300.0
2011-04-20 15:00:00,29.71,29.72,29.7,29.71,20800.0,21.6616,21.6689,21.6543,21.6616,20800.0
2011-04-20 15:10:00,29.72,29.74,29.71,29.73,41700.0,21.6689,21.6835,21.6616,21.6762,41700.0
2011-04-20 15:20:00,29.74,29.76,29.72,29.76,61400.0,21.6835,21.698,21.6689,21.698,61400.0
2011-04-20 15:30:00,29.76,29.83,29.75,29.82,97900.0,21.698,21.7491,21.6908,21.7418,97900.0
2011-04-20 15:40:00,29.83,29.87,29.82,29.85,130300.0,21.7491,21.7782,21.7418,21.7637,130300.0
2011-04-20 15:50:00,29.85,29.89,29.85,29.89,251100.0,21.7637,21.7928,21.7637,21.7928,251100.0
2011-04-21 09:30:00,29.97,29.99,29.85,29.98,47500.0,21.8512,21.8657,21.7637,21.8584,47500.0
2011-04-21 09:40:00,29.99,29.99,29.88,29.88,34400.0,21.8657,21.8657,21.7855,21.7855,34400.0
2011-04-21 09:50:00,29.89,29.95,29.89,29.95,29800.0,21.7928,21.8366,21.7928,21.8366,29800.0
2011-04-21 10:00:00,29.94,29.96,29.85,29.96,66500.0,21.8293,21.8439,21.7637,21.8439,66500.0
2011-04-21 10:10:00,29.95,29.95,29.9,29.95,19400.0,21.8366,21.8366,21.8001,21.8366,19400.0
2011-04-21 10:20:00,29.95,29.96,29.92,29.92,34700.0,21.8366,21.8439,21.8147,21.8147,34700.0
2011-04-21 10:30:00,29.92,29.94,29.88,29.88,13100.0,21.8147,21.8293,21.7855,21.7855,13100.0
2011-04-21 10:40:00,29.88,29.89,29.85,29.85,18600.0,21.7855,21.7928,21.7637,21.7637,18600.0
2011-04-21 10:50:00,29.85,29.89,29.85,29.87,13900.0,21.7637,21.7928,21.7637,21.7782,13900.0
2011-04-21 11:00:00,29.87,29.89,29.87,29.88,12200.0,21.7782,21.7928,21.7782,21.7855,12200.0
2011-04-21 11:10:00,29.88,29.89,29.86,29.86,10700.0,21.7855,21.7928,21.771,21.771,10700.0
2011-04-21 11:20:00,29.87,29.88,29.86,29.86,9900.0,21.7782,21.7855,21.771,21.771,9900.0
2011-04-21 11:30:00,29.87,29.88,29.84,29.85,17600.0,21.7782,21.7855,21.7564,21.7637,17600.0
2011-04-21 11:40:00,29.84,29.88,29.83,29.85,37100.0,21.7564,21.7855,21.7491,21.7637,37100.0
2011-04-21 11:50:00,29.85,29.86,29.81,29.83,32600.0,21.7637,21.771,21.7345,21.7491,32600.0
2011-04-21 12:00:00,29.82,29.82,29.77,29.78,38500.0,21.7418,21.7418,21.7053,21.7126,38500.0
2011-04-21 12:10:00,29.78,29.79,29.78,29.78,24700.0,21.7126,21.7199,21.7126,21.7126,24700.0
2011-04-21 12:20:00,29.79,29.79,29.78,29.79,10700.0,21.7199,21.7199,21.7126,21.7199,10700.0
2011-04-21 12:30:00,29.78,29.79,29.78,29.79,8000.0,21.7126,21.7199,21.7126,21.7199,8000.0
2011-04-21 12:40:00,29.78,29.79,29.76,29.76,20400.0,21.7126,21.7199,21.698,21.698,20400.0
2011-04-21 12:50:00,29.77,29.77,29.71,29.72,61800.0,21.7053,21.7053,21.6616,21.6689,61800.0
2011-04-21 13:00:00,29.72,29.73,29.72,29.73,28400.0,21.6689,21.6762,21.6689,21.6762,28400.0
2011-04-21 13:10:00,29.74,29.76,29.74,29.75,17100.0,21.6835,21.698,21.6835,21.6908,17100.0
2011-04-21 13:20:00,29.75,29.75,29.73,29.74,11400.0,21.6908,21.6908,21.6762,21.6835,11400.0
2011-04-21 13:30:00,29.74,29.75,29.73,29.74,14700.0,21.6835,21.6908,21.6762,21.6835,14700.0
2011-04-21 13:40:00,29.74,29.74,29.72,29.73,48500.0,21.6835,21.6835,21.6689,21.6762,48500.0
2011-04-21 13:50:00,29.73,29.73,29.72,29.72,14200.0,21.6762,21.6762,21.6689,21.6689,14200.0
2011-04-21 14:00:00,29.72,29.74,29.71,29.72,56400.0,21.6689,21.6835,21.6616,21.6689,56400.0
2011-04-21 14:10:00,29.71,29.71,29.7,29.7,35900.0,21.6616,21.6616,21.6543,21.6543,35900.0
2011-04-21 14:20:00,29.7,29.71,29.69,29.71,57200.0,21.6543,21.6616,21.647,21.6616,57200.0
2011-04-21 14:30:00,29.71,29.71,29.7,29.71,7800.0,21.6616,21.6616,21.6543,21.6616,7800.0
2011-04-21 14:40:00,29.7,29.71,29.7,29.7,13800.0,21.6543,21.6616,21.6543,21.6543,13800.0
2011-04-21 14:50:00,29.71,29.71,29.67,29.68,52000.0,21.6616,21.6616,21.6324,21.6397,52000.0
2011-04-21 15:00:00,29.67,29.7,29.65,29.68,102400.0,21.6324,21.6543,21.6178,21.6397,102400.0
2011-04-21 15:10:00,29.67,29.68,29.66,29.67,21300.0,21.6324,21.6397,21.6251,21.6324,21300.0
2011-04-21 15:20:00,29.66,29.67,29.64,29.65,24100.0,21.6251,21.6324,21.6106,21.6178,24100.0
2011-04-21 15:30:00,29.64,29.65,29.61,29.64,91600.0,21.6106,21.6178,21.5887,21.6106,91600.0
2011-04-21 15:40:00,29.63,29.66,29.63,29.65,73600.0,21.6033,21.6251,21.6033,21.6178,73600.0
2011-04-21 15:50:00,29.65,29.65,29.62,29.65,238900.0,21.6178,21.6178,21.596,21.6178,238900.0
2011-04-25 09:30:00,29.69,29.91,29.62,29.8,38400.0,21.647,21.8074,21.596,21.7272,38400.0
2011-04-25 09:40:00,29.8,29.89,29.7,29.88,29900.0,21.7272,21.7928,21.6543,21.7855,29900.0
2011-04-25 09:50:00,29.9,29.9,29.74,29.75,55900.0,21.8001,21.8001,21.6835,21.6908,55900.0
2011-04-25 10:00:00,29.75,29.78,29.71,29.71,157400.0,21.6908,21.7126,21.6616,21.6616,157400.0
2011-04-25 10:10:00,29.71,29.72,29.66,29.67,113100.0,21.6616,21.6689,21.6251,21.6324,113100.0
2011-04-25 10:20:00,29.68,29.71,29.67,29.7,63500.0,21.6397,21.6616,21.6324,21.6543,63500.0
2011-04-25 10:30:00,29.7,29.71,29.68,29.71,34000.0,21.6543,21.6616,21.6397,21.6616,34000.0
2011-04-25 10:40:00,29.7,29.71,29.67,29.7,30900.0,21.6543,21.6616,21.6324,21.6543,30900.0
2011-04-25 10:50:00,29.7,29.71,29.62,29.64,83300.0,21.6543,21.6616,21.596,21.6106,83300.0
2011-04-25 11:00:00,29.64,29.65,29.62,29.64,17200.0,21.6106,21.6178,21.596,21.6106,17200.0
2011-04-25 11:10:00,29.64,29.64,29.6,29.61,28000.0,21.6106,21.6106,21.5814,21.5887,28000.0
2011-04-25 11:20:00,29.61,29.62,29.6,29.6,29500.0,21.5887,21.596,21.5814,21.5814,29500.0
2011-04-25 11:30:00,29.6,29.61,29.59,29.61,38000.0,21.5814,21.5887,21.5741,21.5887,38000.0
2011-04-25 11:40:00,29.61,29.65,29.58,29.59,85800.0,21.5887,21.6178,21.5668,21.5741,85800.0
2011-04-25 11:50:00,29.59,29.62,29.56,29.6,27000.0,21.5741,21.596,21.5522,21.5814,27000.0
2011-04-25 12:00:00,29.59,29.61,29.53,29.54,84500.0,21.5741,21.5887,21.5303,21.5376,84500.0
2011-04-25 12:10:00,29.54,29.54,29.46,29.49,68400.0,21.5376,21.5376,21.4793,21.5012,68400.0
2011-04-25 12:20:00,29.48,29.51,29.48,29.5,39300.0,21.4939,21.5158,21.4939,21.5085,39300.0
2011-04-25 12:30:00,29.5,29.53,29.5,29.52,22500.0,21.5085,21.5303,21.5085,21.5231,22500.0
2011-04-25 12:40:00,29.52,29.55,29.51,29.55,45500.0,21.5231,21.5449,21.5158,21.5449,45500.0
2011-04-25 12:50:00,29.55,29.55,29.42,29.48,116300.0,21.5449,21.5449,21.4501,21.4939,116300.0
2011-04-25 13:00:00,29.48,29.52,29.48,29.52,16200.0,21.4939,21.5231,21.4939,21.5231,16200.0
2011-04-25 13:10:00,29.52,29.55,29.52,29.55,15100.0,21.5231,21.5449,21.5231,21.5449,15100.0
2011-04-25 13:20:00,29.54,29.6,29.54,29.6,26400.0,21.5376,21.5814,21.5376,21.5814,26400.0
2011-04-25 13:30:00,29.6,29.65,29.59,29.65,32600.0,21.5814,21.6178,21.5741,21.6178,32600.0
2011-04-25 13:40:00,29.65,29.69,29.64,29.68,44900.0,21.6178,21.647,21.6106,21.6397,44900.0
2011-04-25 13:50:00,29.69,29.71,29.68,29.69,66500.0,21.647,21.6616,21.6397,21.647,66500.0
2011-04-25 14:00:00,29.68,29.71,29.67,29.71,69200.0,21.6397,21.6616,21.6324,21.6616,69200.0
2011-04-25 14:10:00,29.71,29.72,29.7,29.72,37000.0,21.6616,21.6689,21.6543,21.6689,37000.0
2011-04-25 14:20:00,29.72,29.72,29.7,29.7,29600.0,21.6689,21.6689,21.6543,21.6543,29600.0
2011-04-25 14:30:00,29.7,29.71,29.67,29.69,82500.0,21.6543,21.6616,21.6324,21.647,82500.0
2011-04-25 14:40:00,29.69,29.71,29.67,29.7,29700.0,21.647,21.6616,21.6324,21.6543,29700.0
2011-04-25 14:50:00,29.71,29.74,29.7,29.74,54300.0,21.6616,21.6835,21.6543,21.6835,54300.0
2011-04-25 15:00:00,29.74,29.74,29.73,29.74,32000.0,21.6835,21.6835,21.6762,21.6835,32000.0
2011-04-25 15:10:00,29.74,29.74,29.69,29.72,49800.0,21.6835,21.6835,21.647,21.6689,49800.0
2011-04-25 15:20:00,29.72,29.72,29.68,29.7,54200.0,21.6689,21.6689,21.6397,21.6543,54200.0
2011-04-25 15:30:00,29.7,29.74,29.67,29.74,95600.0,21.6543,21.6835,21.6324,21.6835,95600.0
2011-04-25 15:40:00,29.74,29.74,29.73,29.73,97700.0,21.6835,21.6835,21.6762,21.6762,97700.0
2011-04-25 15:50:00,29.73,29.76,29.65,29.69,475800.0,21.6762,21.698,21.6178,21.647,475800.0
2011-04-26 09:30:00,29.84,30.13,29.79,30.13,64800.0,21.7564,21.9678,21.7199,21.9678,64800.0
2011-04-26 09:40:00,30.13,30.14,30.04,30.12,112600.0,21.9678,21.9751,21.9022,21.9605,112600.0
2011-04-26 09:50:00,30.13,30.16,30.1,30.15,67200.0,21.9678,21.9897,21.9459,21.9824,67200.0
2011-04-26 10:00:00,30.16,30.25,30.16,30.2,92100.0,21.9897,22.0553,21.9897,22.0188,92100.0
2011-04-26 10:10:00,30.2,30.25,30.16,30.2,71300.0,22.0188,22.0553,21.9897,22.0188,71300.0
2011-04-26 10:20:00,30.21,30.27,30.2,30.24,62300.0,22.0261,22.0699,22.0188,22.048,62300.0
2011-04-26 10:30:00,30.24,30.31,30.23,30.3,51900.0,22.048,22.099,22.0407,22.0918,51900.0
2011-04-26 10:40:00,30.3,30.41,30.3,30.4,97900.0,22.0918,22.172,22.0918,22.1647,97900.0
2011-04-26 10:50:00,30.4,30.4,30.35,30.35,14800.0,22.1647,22.1647,22.1282,22.1282,14800.0
2011-04-26 11:00:00,30.35,30.35,30.31,30.32,66700.0,22.1282,22.1282,22.099,22.1063,66700.0
2011-04-26 11:10:00,30.33,30.34,30.29,30.3,30600.0,22.1136,22.1209,22.0845,22.0918,30600.0
2011-04-26 11:20:00,30.3,30.31,30.22,30.22,54200.0,22.0918,22.099,22.0334,22.0334,54200.0
2011-04-26 11:30:00,30.22,30.23,30.19,30.2,53300.0,22.0334,22.0407,22.0116,22.0188,53300.0
2011-04-26 11:40:00,30.21,30.23,30.21,30.23,37000.0,22.0261,22.0407,22.0261,22.0407,37000.0
2011-04-26 11:50:00,30.23,30.31,30.22,30.31,71000.0,22.0407,22.099,22.0334,22.099,71000.0
2011-04-26 12:00:00,30.3,30.34,30.29,30.3,44500.0,22.0918,22.1209,22.0845,22.0918,44500.0
2011-04-26 12:10:00,30.3,30.3,30.27,30.29,13400.0,22.0918,22.0918,22.0699,22.0845,13400.0
2011-04-26 12:20:00,30.29,30.3,30.27,30.28,19100.0,22.0845,22.0918,22.0699,22.0772,19100.0
2011-04-26 12:30:00,30.28,30.3,30.28,30.29,28100.0,22.0772,22.0918,22.0772,22.0845,28100.0
2011-04-26 12:40:00,30.28,30.3,30.27,30.28,36100.0,22.0772,22.0918,22.0699,22.0772,36100.0
2011-04-26 12:50:00,30.28,30.31,30.27,30.3,25600.0,22.0772,22.099,22.0699,22.0918,25600.0
2011-04-26 13:00:00,30.3,30.31,30.26,30.28,19700.0,22.0918,22.099,22.0626,22.0772,19700.0
2011-04-26 13:10:00,30.28,30.3,30.26,30.3,35700.0,22.0772,22.0918,22.0626,22.0918,35700.0
2011-04-26 13:20:00,30.3,30.3,30.28,30.3,18500.0,22.0918,22.0918,22.0772,22.0918,18500.0
2011-04-26 13:30:00,30.3,30.3,30.25,30.25,57200.0,22.0918,22.0918,22.0553,22.0553,57200.0
2011-04-26 13:40:00,30.25,30.28,30.22,30.26,51500.0,22.0553,22.0772,22.0334,22.0626,51500.0
2011-04-26 13:50:00,30.26,30.27,30.24,30.24,26500.0,22.0626,22.0699,22.048,22.048,26500.0
2011-04-26 14:00:00,30.24,30.24,30.19,30.23,39700.0,22.048,22.048,22.0116,22.0407,39700.0
2011-04-26 14:10:00,30.22,30.24,30.21,30.22,37500.0,22.0334,22.048,22.0261,22.0334,37500.0
2011-04-26 14:20:00,30.22,30.23,30.18,30.19,27800.0,22.0334,22.0407,22.0043,22.0116,27800.0
2011-04-26 14:30:00,30.19,30.19,30.16,30.17,27500.0,22.0116,22.0116,21.9897,21.997,27500.0
2011-04-26 14:40:00,30.16,30.2,30.16,30.2,45400.0,21.9897,22.0188,21.9897,22.0188,45400.0
2011-04-26 14:50:00,30.2,30.22,30.16,30.21,188300.0,22.0188,22.0334,21.9897,22.0261,188300.0
2011-04-26 15:00:00,30.2,30.25,30.2,30.24,45900.0,22.0188,22.0553,22.0188,22.048,45900.0
2011-04-26 15:10:00,30.24,30.24,30.21,30.21,79700.0,22.048,22.048,22.0261,22.0261,79700.0
2011-04-26 15:20:00,30.21,30.24,30.2,30.24,57400.0,22.0261,22.048,22.0188,22.048,57400.0
2011-04-26 15:30:00,30.24,30.25,30.22,30.23,80300.0,22.048,22.0553,22.0334,22.0407,80300.0
2011-04-26 15:40:00,30.23,30.25,30.23,30.24,75000.0,22.0407,22.0553,22.0407,22.048,75000.0
2011-04-26 15:50:00,30.25,30.28,30.23,30.25,194900.0,22.0553,22.0772,22.0407,22.0553,194900.0
2011-04-27 09:30:00,30.27,30.46,30.17,30.46,121600.0,22.0699,22.2084,21.997,22.2084,121600.0
2011-04-27 09:40:00,30.47,30.56,30.42,30.54,162400.0,22.2157,22.2813,22.1792,22.2667,162400.0
2011-04-27 09:50:00,30.53,30.62,30.53,30.61,115200.0,22.2595,22.3251,22.2595,22.3178,115200.0
2011-04-27 10:00:00,30.6,30.67,30.58,30.63,397300.0,22.3105,22.3615,22.2959,22.3324,397300.0
2011-04-27 10:10:00,30.63,30.67,30.6,30.62,70300.0,22.3324,22.3615,22.3105,22.3251,70300.0
2011-04-27 10:20:00,30.62,30.63,30.6,30.63,37900.0,22.3251,22.3324,22.3105,22.3324,37900.0
2011-04-27 10:30:00,30.62,30.63,30.59,30.62,93400.0,22.3251,22.3324,22.3032,22.3251,93400.0
2011-04-27 10:40:00,30.63,30.65,30.6,30.61,80400.0,22.3324,22.3469,22.3105,22.3178,80400.0
2011-04-27 10:50:00,30.62,30.62,30.61,30.62,30900.0,22.3251,22.3251,22.3178,22.3251,30900.0
2011-04-27 11:00:00,30.61,30.63,30.6,30.62,131600.0,22.3178,22.3324,22.3105,22.3251,131600.0
2011-04-27 11:10:00,30.63,30.63,30.6,30.61,19200.0,22.3324,22.3324,22.3105,22.3178,19200.0
2011-04-27 11:20:00,30.61,30.61,30.55,30.56,89900.0,22.3178,22.3178,22.274,22.2813,89900.0
2011-04-27 11:30:00,30.57,30.66,30.54,30.62,216100.0,22.2886,22.3542,22.2667,22.3251,216100.0
2011-04-27 11:40:00,30.63,30.63,30.58,30.62,29100.0,22.3324,22.3324,22.2959,22.3251,29100.0
2011-04-27 11:50:00,30.62,30.66,30.58,30.58,99900.0,22.3251,22.3542,22.2959,22.2959,99900.0
2011-04-27 12:00:00,30.58,30.59,30.54,30.54,23000.0,22.2959,22.3032,22.2667,22.2667,23000.0
2011-04-27 12:10:00,30.54,30.55,30.49,30.54,61000.0,22.2667,22.274,22.2303,22.2667,61000.0
2011-04-27 12:20:00,30.54,30.55,30.46,30.49,51200.0,22.2667,22.274,22.2084,22.2303,51200.0
2011-04-27 12:30:00,30.49,30.57,30.47,30.56,47700.0,22.2303,22.2886,22.2157,22.2813,47700.0
2011-04-27 12:40:00,30.56,30.62,30.52,30.6,97800.0,22.2813,22.3251,22.2522,22.3105,97800.0
2011-04-27 12:50:00,30.6,30.66,30.6,30.6,64400.0,22.3105,22.3542,22.3105,22.3105,64400.0
2011-04-27 13:00:00,30.6,30.62,30.6,30.61,37000.0,22.3105,22.3251,22.3105,22.3178,37000.0
2011-04-27 13:10:00,30.61,30.62,30.6,30.6,48800.0,22.3178,22.3251,22.3105,22.3105,48800.0
2011-04-27 13:20:00,30.61,30.62,30.6,30.62,30400.0,22.3178,22.3251,22.3105,22.3251,30400.0
2011-04-27 13:30:00,30.62,30.63,30.61,30.62,28900.0,22.3251,22.3324,22.3178,22.3251,28900.0
2011-04-27 13:40:00,30.62,30.64,30.61,30.61,50500.0,22.3251,22.3397,22.3178,22.3178,50500.0
2011-04-27 13:50:00,30.62,30.64,30.61,30.64,27200.0,22.3251,22.3397,22.3178,22.3397,27200.0
2011-04-27 14:00:00,30.63,30.64,30.6,30.61,59000.0,22.3324,22.3397,22.3105,22.3178,59000.0
2011-04-27 14:10:00,30.62,30.62,30.61,30.61,34300.0,22.3251,22.3251,22.3178,22.3178,34300.0
2011-04-27 14:20:00,30.62,30.62,30.6,30.61,46900.0,22.3251,22.3251,22.3105,22.3178,46900.0
2011-04-27 14:30:00,30.61,30.62,30.6,30.6,60500.0,22.3178,22.3251,22.3105,22.3105,60500.0
2011-04-27 14:40:00,30.61,30.61,30.6,30.6,35600.0,22.3178,22.3178,22.3105,22.3105,35600.0
2011-04-27 14:50:00,30.61,30.62,30.56,30.56,108700.0,22.3178,22.3251,22.2813,22.2813,108700.0
2011-04-27 15:00:00,30.55,30.63,30.55,30.58,186300.0,22.274,22.3324,22.274,22.2959,186300.0
2011-04-27 15:10:00,30.58,30.65,30.57,30.62,95100.0,22.2959,22.3469,22.2886,22.3251,95100.0
2011-04-27 15:20:00,30.62,30.65,30.58,30.6,164300.0,22.3251,22.3469,22.2959,22.3105,164300.0
2011-04-27 15:30:00,30.6,30.62,30.59,30.6,151500.0,22.3105,22.3251,22.3032,22.3105,151500.0
2011-04-27 15:40:00,30.6,30.67,30.59,30.65,153600.0,22.3105,22.3615,22.3032,22.3469,153600.0
2011-04-27 15:50:00,30.65,30.65,30.58,30.62,232500.0,22.3469,22.3469,22.2959,22.3251,232500.0
2011-04-28 09:30:00,30.57,30.61,30.35,30.52,53300.0,22.2886,22.3178,22.1282,22.2522,53300.0
2011-04-28 09:40:00,30.52,30.65,30.46,30.65,58400.0,22.2522,22.3469,22.2084,22.3469,58400.0
2011-04-28 09:50:00,30.65,30.65,30.62,30.64,80000.0,22.3469,22.3469,22.3251,22.3397,80000.0
2011-04-28 10:00:00,30.65,30.66,30.62,30.64,45300.0,22.3469,22.3542,22.3251,22.3397,45300.0
2011-04-28 10:10:00,30.64,30.67,30.64,30.66,69800.0,22.3397,22.3615,22.3397,22.3542,69800.0
2011-04-28 10:20:00,30.65,30.66,30.65,30.66,19100.0,22.3469,22.3542,22.3469,22.3542,19100.0
2011-04-28 10:30:00,30.65,30.66,30.65,30.65,12500.0,22.3469,22.3542,22.3469,22.3469,12500.0
2011-04-28 10:40:00,30.66,30.7,30.64,30.68,251700.0,22.3542,22.3834,22.3397,22.3688,251700.0
2011-04-28 10:50:00,30.68,30.71,30.68,30.71,234500.0,22.3688,22.3907,22.3688,22.3907,234500.0
2011-04-28 11:00:00,30.7,30.78,30.7,30.76,219300.0,22.3834,22.4417,22.3834,22.4271,219300.0
2011-04-28 11:10:00,30.75,30.77,30.71,30.75,162800.0,22.4199,22.4344,22.3907,22.4199,162800.0
2011-04-28 11:20:00,30.75,30.8,30.75,30.8,89200.0,22.4199,22.4563,22.4199,22.4563,89200.0
2011-04-28 11:30:00,30.8,30.8,30.78,30.79,35000.0,22.4563,22.4563,22.4417,22.449,35000.0
2011-04-28 11:40:00,30.78,30.81,30.77,30.8,117500.0,22.4417,22.4636,22.4344,22.4563,117500.0
2011-04-28 11:50:00,30.8,30.84,30.75,30.82,153500.0,22.4563,22.4855,22.4199,22.4709,153500.0
2011-04-28 12:00:00,30.82,30.83,30.81,30.82,80800.0,22.4709,22.4782,22.4636,22.4709,80800.0
2011-04-28 12:10:00,30.81,30.85,30.81,30.84,33500.0,22.4636,22.4928,22.4636,22.4855,33500.0
2011-04-28 12:20:00,30.84,30.86,30.84,30.85,24000.0,22.4855,22.5001,22.4855,22.4928,24000.0
2011-04-28 12:30:00,30.85,30.89,30.84,30.89,47400.0,22.4928,22.5219,22.4855,22.5219,47400.0
2011-04-28 12:40:00,30.89,30.92,30.88,30.9,68200.0,22.5219,22.5438,22.5146,22.5292,68200.0
2011-04-28 12:50:00,30.89,30.92,30.88,30.88,131600.0,22.5219,22.5438,22.5146,22.5146,131600.0
2011-04-28 13:00:00,30.88,30.9,30.85,30.85,87100.0,22.5146,22.5292,22.4928,22.4928,87100.0
2011-04-28 13:10:00,30.85,30.86,30.83,30.85,15700.0,22.4928,22.5001,22.4782,22.4928,15700.0
2011-04-28 13:20:00,30.85,30.88,30.84,30.87,267700.0,22.4928,22.5146,22.4855,22.5073,267700.0
2011-04-28 13:30:00,30.87,30.87,30.81,30.84,83700.0,22.5073,22.5073,22.4636,22.4855,83700.0
2011-04-28 13:40:00,30.84,30.86,30.82,30.83,117500.0,22.4855,22.5001,22.4709,22.4782,117500.0
2011-04-28 13:50:00,30.83,30.86,30.81,30.86,104300.0,22.4782,22.5001,22.4636,22.5001,104300.0
2011-04-28 14:00:00,30.85,30.85,30.79,30.8,74600.0,22.4928,22.4928,22.449,22.4563,74600.0
2011-04-28 14:10:00,30.79,30.82,30.79,30.82,114400.0,22.449,22.4709,22.449,22.4709,114400.0
2011-04-28 14:20:00,30.82,30.83,30.8,30.8,78500.0,22.4709,22.4782,22.4563,22.4563,78500.0
2011-04-28 14:30:00,30.8,30.85,30.8,30.84,56000.0,22.4563,22.4928,22.4563,22.4855,56000.0
2011-04-28 14:40:00,30.84,30.87,30.83,30.86,98100.0,22.4855,22.5073,22.4782,22.5001,98100.0
2011-04-28 14:50:00,30.86,30.93,30.86,30.92,46300.0,22.5001,22.5511,22.5001,22.5438,46300.0
2011-04-28 15:00:00,30.91,30.92,30.87,30.88,84800.0,22.5365,22.5438,22.5073,22.5146,84800.0
2011-04-28 15:10:00,30.89,30.95,30.88,30.9,69900.0,22.5219,22.5657,22.5146,22.5292,69900.0
2011-04-28 15:20:00,30.9,30.94,30.89,30.93,52900.0,22.5292,22.5584,22.5219,22.5511,52900.0
2011-04-28 15:30:00,30.92,30.99,30.91,30.99,216900.0,22.5438,22.5948,22.5365,22.5948,216900.0
2011-04-28 15:40:00,30.99,31.0,30.98,30.99,120800.0,22.5948,22.6021,22.5875,22.5948,120800.0
2011-04-28 15:50:00,30.98,30.99,30.91,30.97,394800.0,22.5875,22.5948,22.5365,22.5803,394800.0
2011-04-29 09:30:00,31.0,31.04,30.84,30.89,193800.0,22.6021,22.6313,22.4855,22.5219,193800.0
2011-04-29 09:40:00,30.89,31.51,30.88,31.37,393400.0,22.5219,22.974,22.5146,22.8719,393400.0
2011-04-29 09:50:00,31.37,31.45,31.31,31.44,168500.0,22.8719,22.9302,22.8281,22.9229,168500.0
2011-04-29 10:00:00,31.43,31.61,31.43,31.58,303500.0,22.9156,23.0469,22.9156,23.025,303500.0
2011-04-29 10:10:00,31.58,31.58,31.48,31.56,137400.0,23.025,23.025,22.9521,23.0104,137400.0
2011-04-29 10:20:00,31.57,31.92,31.57,31.9,300000.0,23.0177,23.2729,23.0177,23.2583,300000.0
2011-04-29 10:30:00,31.9,31.92,31.61,31.75,211200.0,23.2583,23.2729,23.0469,23.149,211200.0
2011-04-29 10:40:00,31.75,31.75,31.57,31.59,100900.0,23.149,23.149,23.0177,23.0323,100900.0
2011-04-29 10:50:00,31.59,31.59,31.37,31.37,209100.0,23.0323,23.0323,22.8719,22.8719,209100.0
2011-04-29 11:00:00,31.36,31.44,31.36,31.4,147800.0,22.8646,22.9229,22.8646,22.8938,147800.0
2011-04-29 11:10:00,31.39,31.44,31.35,31.42,138800.0,22.8865,22.9229,22.8573,22.9084,138800.0
2011-04-29 11:20:00,31.41,31.44,31.34,31.38,83400.0,22.9011,22.9229,22.85,22.8792,83400.0
2011-04-29 11:30:00,31.38,31.44,31.32,31.4,328600.0,22.8792,22.9229,22.8354,22.8938,328600.0
2011-04-29 11:40:00,31.39,31.4,31.35,31.4,54300.0,22.8865,22.8938,22.8573,22.8938,54300.0
2011-04-29 11:50:00,31.4,31.42,31.33,31.33,31400.0,22.8938,22.9084,22.8427,22.8427,31400.0
2011-04-29 12:00:00,31.33,31.33,31.27,31.27,95100.0,22.8427,22.8427,22.799,22.799,95100.0
2011-04-29 12:10:00,31.27,31.29,31.25,31.25,32200.0,22.799,22.8136,22.7844,22.7844,32200.0
2011-04-29 12:20:00,31.25,31.3,31.24,31.3,35400.0,22.7844,22.8209,22.7771,22.8209,35400.0
2011-04-29 12:30:00,31.29,31.3,31.24,31.25,18000.0,22.8136,22.8209,22.7771,22.7844,18000.0
2011-04-29 12:40:00,31.26,31.35,31.25,31.34,45200.0,22.7917,22.8573,22.7844,22.85,45200.0
2011-04-29 12:50:00,31.35,31.47,31.34,31.44,79100.0,22.8573,22.9448,22.85,22.9229,79100.0
2011-04-29 13:00:00,31.43,31.45,31.37,31.45,98800.0,22.9156,22.9302,22.8719,22.9302,98800.0
2011-04-29 13:10:00,31.45,31.46,31.38,31.39,62400.0,22.9302,22.9375,22.8792,22.8865,62400.0
2011-04-29 13:20:00,31.39,31.41,31.37,31.4,52300.0,22.8865,22.9011,22.8719,22.8938,52300.0
2011-04-29 13:30:00,31.4,31.45,31.4,31.42,91400.0,22.8938,22.9302,22.8938,22.9084,91400.0
2011-04-29 13:40:00,31.42,31.43,31.42,31.43,8600.0,22.9084,22.9156,22.9084,22.9156,8600.0
2011-04-29 13:50:00,31.43,31.43,31.39,31.4,23200.0,22.9156,22.9156,22.8865,22.8938,23200.0
2011-04-29 14:00:00,31.4,31.47,31.4,31.44,65500.0,22.8938,22.9448,22.8938,22.9229,65500.0
2011-04-29 14:10:00,31.45,31.5,31.43,31.48,226700.0,22.9302,22.9667,22.9156,22.9521,226700.0
2011-04-29 14:20:00,31.48,31.51,31.46,31.49,127400.0,22.9521,22.974,22.9375,22.9594,127400.0
2011-04-29 14:30:00,31.49,31.58,31.49,31.58,174900.0,22.9594,23.025,22.9594,23.025,174900.0
2011-04-29 14:40:00,31.57,31.62,31.55,31.61,70100.0,23.0177,23.0542,23.0031,23.0469,70100.0
2011-04-29 14:50:00,31.6,31.6,31.58,31.59,40500.0,23.0396,23.0396,23.025,23.0323,40500.0
2011-04-29 15:00:00,31.58,31.59,31.5,31.53,183500.0,23.025,23.0323,22.9667,22.9886,183500.0
2011-04-29 15:10:00,31.52,31.6,31.51,31.6,82000.0,22.9813,23.0396,22.974,23.0396,82000.0
2011-04-29 15:20:00,31.6,31.65,31.6,31.64,69900.0,23.0396,23.076,23.0396,23.0688,69900.0
2011-04-29 15:30:00,31.64,31.71,31.61,31.7,126100.0,23.0688,23.1198,23.0469,23.1125,126100.0
2011-04-29 15:40:00,31.7,31.71,31.6,31.66,227300.0,23.1125,23.1198,23.0396,23.0833,227300.0
2011-04-29 15:50:00,31.65,31.67,31.62,31.63,306800.0,23.076,23.0906,23.0542,23.0615,306800.0
2011-05-02 09:30:00,31.68,31.76,31.6,31.74,57200.0,23.0979,23.1562,23.0396,23.1417,57200.0
2011-05-02 09:40:00,31.74,31.82,31.64,31.76,88700.0,23.1417,23.2,23.0688,23.1562,88700.0
2011-05-02 09:50:00,31.76,31.79,31.66,31.77,160000.0,23.1562,23.1781,23.0833,23.1635,160000.0
2011-05-02 10:00:00,31.78,31.87,31.72,31.77,131900.0,23.1708,23.2364,23.1271,23.1635,131900.0
2011-05-02 10:10:00,31.77,31.84,31.74,31.82,138500.0,23.1635,23.2146,23.1417,23.2,138500.0
2011-05-02 10:20:00,31.81,31.82,31.74,31.77,78000.0,23.1927,23.2,23.1417,23.1635,78000.0
2011-05-02 10:30:00,31.77,31.91,31.76,31.88,229600.0,23.1635,23.2656,23.1562,23.2437,229600.0
2011-05-02 10:40:00,31.88,31.89,31.87,31.89,16300.0,23.2437,23.251,23.2364,23.251,16300.0
2011-05-02 10:50:00,31.88,31.89,31.78,31.83,71800.0,23.2437,23.251,23.1708,23.2073,71800.0
2011-05-02 11:00:00,31.83,31.88,31.82,31.87,63400.0,23.2073,23.2437,23.2,23.2364,63400.0
2011-05-02 11:10:00,31.87,31.92,31.87,31.92,63600.0,23.2364,23.2729,23.2364,23.2729,63600.0
2011-05-02 11:20:00,31.92,31.92,31.84,31.87,85400.0,23.2729,23.2729,23.2146,23.2364,85400.0
2011-05-02 11:30:00,31.87,31.89,31.83,31.89,36600.0,23.2364,23.251,23.2073,23.251,36600.0
2011-05-02 11:40:00,31.88,31.9,31.85,31.87,84200.0,23.2437,23.2583,23.2219,23.2364,84200.0
2011-05-02 11:50:00,31.87,31.88,31.82,31.86,51100.0,23.2364,23.2437,23.2,23.2292,51100.0
2011-05-02 12:00:00,31.86,31.89,31.86,31.89,15600.0,23.2292,23.251,23.2292,23.251,15600.0
2011-05-02 12:10:00,31.89,31.89,31.84,31.84,31400.0,23.251,23.251,23.2146,23.2146,31400.0
2011-05-02 12:20:00,31.85,31.93,31.85,31.93,134900.0,23.2219,23.2802,23.2219,23.2802,134900.0
2011-05-02 12:30:00,31.92,32.0,31.89,32.0,233300.0,23.2729,23.3312,23.251,23.3312,233300.0
2011-05-02 12:40:00,32.0,32.1,31.94,31.95,197400.0,23.3312,23.4041,23.2875,23.2948,197400.0
2011-05-02 12:50:00,31.94,32.0,31.94,31.99,49200.0,23.2875,23.3312,23.2875,23.3239,49200.0
2011-05-02 13:00:00,31.99,31.99,31.98,31.98,28600.0,23.3239,23.3239,23.3166,23.3166,28600.0
2011-05-02 13:10:00,31.98,32.0,31.96,31.96,41900.0,23.3166,23.3312,23.3021,23.3021,41900.0
2011-05-02 13:20:00,31.96,31.96,31.93,31.93,27500.0,23.3021,23.3021,23.2802,23.2802,27500.0
2011-05-02 13:30:00,31.93,31.97,31.93,31.95,43900.0,23.2802,23.3094,23.2802,23.2948,43900.0
2011-05-02 13:40:00,31.95,31.96,31.95,31.96,14300.0,23.2948,23.3021,23.2948,23.3021,14300.0
2011-05-02 13:50:00,31.95,32.0,31.94,31.99,126000.0,23.2948,23.3312,23.2875,23.3239,126000.0
2011-05-02 14:00:00,31.99,31.99,31.95,31.95,48700.0,23.3239,23.3239,23.2948,23.2948,48700.0
2011-05-02 14:10:00,31.95,31.96,31.94,31.95,22300.0,23.2948,23.3021,23.2875,23.2948,22300.0
2011-05-02 14:20:00,31.94,31.95,31.91,31.92,58300.0,23.2875,23.2948,23.2656,23.2729,58300.0
2011-05-02 14:30:00,31.92,31.95,31.92,31.94,38000.0,23.2729,23.2948,23.2729,23.2875,38000.0
2011-05-02 14:40:00,31.95,31.97,31.94,31.95,63500.0,23.2948,23.3094,23.2875,23.2948,63500.0
2011-05-02 14:50:00,31.96,31.96,31.94,31.94,50500.0,23.3021,23.3021,23.2875,23.2875,50500.0
2011-05-02 15:00:00,31.93,31.96,31.91,31.95,57700.0,23.2802,23.3021,23.2656,23.2948,57700.0
2011-05-02 15:10:00,31.96,31.96,31.94,31.95,149700.0,23.3021,23.3021,23.2875,23.2948,149700.0
2011-05-02 15:20:00,31.95,31.97,31.94,31.95,114700.0,23.2948,23.3094,23.2875,23.2948,114700.0
2011-05-02 15:30:00,31.95,31.95,31.89,31.93,78300.0,23.2948,23.2948,23.251,23.2802,78300.0
2011-05-02 15:40:00,31.92,31.96,31.88,31.95,211600.0,23.2729,23.3021,23.2437,23.2948,211600.0
2011-05-02 15:50:00,31.95,31.96,31.89,31.9,179900.0,23.2948,23.3021,23.251,23.2583,179900.0
2011-05-03 09:30:00,31.81,31.82,31.59,31.6,56900.0,23.1927,23.2,23.0323,23.0396,56900.0
2011-05-03 09:40:00,31.6,31.69,31.57,31.69,69000.0,23.0396,23.1052,23.0177,23.1052,69000.0
2011-05-03 09:50:00,31.69,31.82,31.68,31.82,33500.0,23.1052,23.2,23.0979,23.2,33500.0
2011-05-03 10:00:00,31.81,31.88,31.79,31.84,66600.0,23.1927,23.2437,23.1781,23.2146,66600.0
2011-05-03 10:10:00,31.84,31.88,31.78,31.84,64000.0,23.2146,23.2437,23.1708,23.2146,64000.0
2011-05-03 10:20:00,31.84,31.87,31.82,31.85,45500.0,23.2146,23.2364,23.2,23.2219,45500.0
2011-05-03 10:30:00,31.85,31.87,31.79,31.8,50100.0,23.2219,23.2364,23.1781,23.1854,50100.0
2011-05-03 10:40:00,31.79,31.81,31.74,31.81,44400.0,23.1781,23.1927,23.1417,23.1927,44400.0
2011-05-03 10:50:00,31.8,31.82,31.77,31.77,74200.0,23.1854,23.2,23.1635,23.1635,74200.0
2011-05-03 11:00:00,31.77,31.85,31.77,31.84,71900.0,23.1635,23.2219,23.1635,23.2146,71900.0
2011-05-03 11:10:00,31.84,31.93,31.84,31.92,54700.0,23.2146,23.2802,23.2146,23.2729,54700.0
2011-05-03 11:20:00,31.92,32.06,31.92,32.01,158500.0,23.2729,23.375,23.2729,23.3385,158500.0
2011-05-03 11:30:00,32.02,32.02,31.99,32.01,25900.0,23.3458,23.3458,23.3239,23.3385,25900.0
2011-05-03 11:40:00,32.0,32.02,31.96,31.96,39400.0,23.3312,23.3458,23.3021,23.3021,39400.0
2011-05-03 11:50:00,31.96,32.02,31.96,31.98,39900.0,23.3021,23.3458,23.3021,23.3166,39900.0
2011-05-03 12:00:00,31.98,32.0,31.98,32.0,61800.0,23.3166,23.3312,23.3166,23.3312,61800.0
2011-05-03 12:10:00,31.99,32.0,31.96,31.96,126600.0,23.3239,23.3312,23.3021,23.3021,126600.0
2011-05-03 12:20:00,31.96,31.99,31.95,31.98,29100.0,23.3021,23.3239,23.2948,23.3166,29100.0
2011-05-03 12:30:00,31.97,31.98,31.91,31.92,54900.0,23.3094,23.3166,23.2656,23.2729,54900.0
2011-05-03 12:40:00,31.93,31.93,31.9,31.91,18500.0,23.2802,23.2802,23.2583,23.2656,18500.0
2011-05-03 12:50:00,31.9,31.91,31.89,31.9,65000.0,23.2583,23.2656,23.251,23.2583,65000.0
2011-05-03 13:00:00,31.91,31.92,31.89,31.91,40700.0,23.2656,23.2729,23.251,23.2656,40700.0
2011-05-03 13:10:00,31.91,31.92,31.9,31.91,34200.0,23.2656,23.2729,23.2583,23.2656,34200.0
2011-05-03 13:20:00,31.91,31.91,31.89,31.9,65100.0,23.2656,23.2656,23.251,23.2583,65100.0
2011-05-03 13:30:00,31.9,31.9,31.88,31.89,51900.0,23.2583,23.2583,23.2437,23.251,51900.0
2011-05-03 13:40:00,31.88,31.9,31.85,31.86,67400.0,23.2437,23.2583,23.2219,23.2292,67400.0
2011-05-03 13:50:00,31.86,31.87,31.84,31.87,26200.0,23.2292,23.2364,23.2146,23.2364,26200.0
2011-05-03 14:00:00,31.87,31.87,31.81,31.81,52800.0,23.2364,23.2364,23.1927,23.1927,52800.0
2011-05-03 14:10:00,31.8,31.81,31.76,31.81,57400.0,23.1854,23.1927,23.1562,23.1927,57400.0
2011-05-03 14:20:00,31.81,31.85,31.79,31.83,48800.0,23.1927,23.2219,23.1781,23.2073,48800.0
2011-05-03 14:30:00,31.82,31.83,31.8,31.81,50000.0,23.2,23.2073,23.1854,23.1927,50000.0
2011-05-03 14:40:00,31.81,31.83,31.8,31.8,73500.0,23.1927,23.2073,23.1854,23.1854,73500.0
2011-05-03 14:50:00,31.81,31.81,31.78,31.79,73600.0,23.1927,23.1927,23.1708,23.1781,73600.0
2011-05-03 15:00:00,31.79,31.84,31.79,31.82,50700.0,23.1781,23.2146,23.1781,23.2,50700.0
2011-05-03 15:10:00,31.82,31.83,31.8,31.82,43500.0,23.2,23.2073,23.1854,23.2,43500.0
2011-05-03 15:20:00,31.81,31.86,31.81,31.85,65000.0,23.1927,23.2292,23.1927,23.2219,65000.0
2011-05-03 15:30:00,31.85,31.9,31.84,31.89,108900.0,23.2219,23.2583,23.2146,23.251,108900.0
2011-05-03 15:40:00,31.9,31.95,31.89,31.92,178600.0,23.2583,23.2948,23.251,23.2729,178600.0
2011-05-03 15:50:00,31.92,31.94,31.92,31.94,114000.0,23.2729,23.2875,23.2729,23.2875,114000.0
2011-05-04 09:30:00,31.95,31.99,31.9,31.99,74100.0,23.2948,23.3239,23.2583,23.3239,74100.0
2011-05-04 09:40:00,31.98,31.99,31.88,31.97,38400.0,23.3166,23.3239,23.2437,23.3094,38400.0
2011-05-04 09:50:00,31.96,32.0,31.86,31.89,56800.0,23.3021,23.3312,23.2292,23.251,56800.0
2011-05-04 10:00:00,31.89,31.89,31.63,31.66,138300.0,23.251,23.251,23.0615,23.0833,138300.0
2011-05-04 10:10:00,31.66,31.84,31.65,31.83,56200.0,23.0833,23.2146,23.076,23.2073,56200.0
2011-05-04 10:20:00,31.84,31.84,31.68,31.69,38900.0,23.2146,23.2146,23.0979,23.1052,38900.0
2011-05-04 10:30:00,31.69,31.76,31.68,31.76,36400.0,23.1052,23.1562,23.0979,23.1562,36400.0
2011-05-04 10:40:00,31.75,31.76,31.64,31.66,59500.0,23.149,23.1562,23.0688,23.0833,59500.0
2011-05-04 10:50:00,31.67,31.68,31.62,31.62,159600.0,23.0906,23.0979,23.0542,23.0542,159600.0
2011-05-04 11:00:00,31.62,31.65,31.6,31.63,59300.0,23.0542,23.076,23.0396,23.0615,59300.0
2011-05-04 11:10:00,31.64,31.66,31.56,31.61,88200.0,23.0688,23.0833,23.0104,23.0469,88200.0
2011-05-04 11:20:00,31.61,31.64,31.55,31.63,61200.0,23.0469,23.0688,23.0031,23.0615,61200.0
2011-05-04 11:30:00,31.63,31.73,31.62,31.73,63700.0,23.0615,23.1344,23.0542,23.1344,63700.0
2011-05-04 11:40:00,31.74,31.78,31.71,31.73,39500.0,23.1417,23.1708,23.1198,23.1344,39500.0
2011-05-04 11:50:00,31.73,31.73,31.68,31.68,13500.0,23.1344,23.1344,23.0979,23.0979,13500.0
2011-05-04 12:00:00,31.68,31.73,31.68,31.71,93500.0,23.0979,23.1344,23.0979,23.1198,93500.0
2011-05-04 12:10:00,31.71,31.72,31.71,31.71,35200.0,23.1198,23.1271,23.1198,23.1198,35200.0
2011-05-04 12:20:00,31.71,31.76,31.71,31.75,130000.0,23.1198,23.1562,23.1198,23.149,130000.0
2011-05-04 12:30:00,31.75,31.78,31.72,31.73,51000.0,23.149,23.1708,23.1271,23.1344,51000.0
2011-05-04 12:40:00,31.74,31.75,31.69,31.75,25400.0,23.1417,23.149,23.1052,23.149,25400.0
2011-05-04 12:50:00,31.74,31.75,31.68,31.71,32900.0,23.1417,23.149,23.0979,23.1198,32900.0
2011-05-04 13:00:00,31.7,31.75,31.69,31.72,60500.0,23.1125,23.149,23.1052,23.1271,60500.0
2011-05-04 13:10:00,31.72,31.75,31.71,31.74,30400.0,23.1271,23.149,23.1198,23.1417,30400.0
2011-05-04 13:20:00,31.74,31.75,31.71,31.72,25200.0,23.1417,23.149,23.1198,23.1271,25200.0
2011-05-04 13:30:00,31.72,31.75,31.71,31.73,42300.0,23.1271,23.149,23.1198,23.1344,42300.0
2011-05-04 13:40:00,31.73,31.74,31.66,31.66,30700.0,23.1344,23.1417,23.0833,23.0833,30700.0
2011-05-04 13:50:00,31.66,31.71,31.66,31.68,33000.0,23.0833,23.1198,23.0833,23.0979,33000.0
2011-05-04 14:00:00,31.67,31.7,31.67,31.68,26000.0,23.0906,23.1125,23.0906,23.0979,26000.0
2011-05-04 14:10:00,31.68,31.71,31.65,31.71,35900.0,23.0979,23.1198,23.076,23.1198,35900.0
2011-05-04 14:20:00,31.71,31.75,31.71,31.74,40500.0,23.1198,23.149,23.1198,23.1417,40500.0
2011-05-04 14:30:00,31.74,31.78,31.73,31.78,34800.0,23.1417,23.1708,23.1344,23.1708,34800.0
2011-05-04 14:40:00,31.78,31.8,31.78,31.8,34100.0,23.1708,23.1854,23.1708,23.1854,34100.0
2011-05-04 14:50:00,31.8,31.85,31.79,31.8,76300.0,23.1854,23.2219,23.1781,23.1854,76300.0
2011-05-04 15:00:00,31.8,31.81,31.76,31.77,69300.0,23.1854,23.1927,23.1562,23.1635,69300.0
2011-05-04 15:10:00,31.77,31.8,31.77,31.8,46800.0,23.1635,23.1854,23.1635,23.1854,46800.0
2011-05-04 15:20:00,31.8,31.82,31.79,31.79,58700.0,23.1854,23.2,23.1781,23.1781,58700.0
2011-05-04 15:30:00,31.79,31.82,31.76,31.8,70300.0,23.1781,23.2,23.1562,23.1854,70300.0
2011-05-04 15:40:00,31.8,31.84,31.77,31.79,187700.0,23.1854,23.2146,23.1635,23.1781,187700.0
2011-05-04 15:50:00,31.79,31.82,31.79,31.8,134000.0,23.1781,23.2,23.1781,23.1854,134000.0
2011-05-05 09:30:00,31.69,31.73,31.49,31.55,71900.0,23.1052,23.1344,22.9594,23.0031,71900.0
2011-05-05 09:40:00,31.58,31.69,31.49,31.69,64900.0,23.025,23.1052,22.9594,23.1052,64900.0
2011-05-05 09:50:00,31.69,31.7,31.57,31.64,84800.0,23.1052,23.1125,23.0177,23.0688,84800.0
2011-05-05 10:00:00,31.64,31.66,31.54,31.55,83000.0,23.0688,23.0833,22.9958,23.0031,83000.0
2011-05-05 10:10:00,31.54,31.55,31.45,31.45,62300.0,22.9958,23.0031,22.9302,22.9302,62300.0
2011-05-05 10:20:00,31.45,31.47,31.39,31.41,35600.0,22.9302,22.9448,22.8865,22.9011,35600.0
2011-05-05 10:30:00,31.42,31.48,31.38,31.46,58100.0,22.9084,22.9521,22.8792,22.9375,58100.0
2011-05-05 10:40:00,31.47,31.5,31.45,31.45,32400.0,22.9448,22.9667,22.9302,22.9302,32400.0
2011-05-05 10:50:00,31.46,31.56,31.44,31.52,43100.0,22.9375,23.0104,22.9229,22.9813,43100.0
2011-05-05 11:00:00,31.51,31.56,31.46,31.47,56500.0,22.974,23.0104,22.9375,22.9448,56500.0
2011-05-05 11:10:00,31.48,31.5,31.44,31.47,58000.0,22.9521,22.9667,22.9229,22.9448,58000.0
2011-05-05 11:20:00,31.47,31.52,31.46,31.52,21200.0,22.9448,22.9813,22.9375,22.9813,21200.0
2011-05-05 11:30:00,31.52,31.53,31.5,31.53,43400.0,22.9813,22.9886,22.9667,22.9886,43400.0
2011-05-05 11:40:00,31.54,31.58,31.52,31.57,32700.0,22.9958,23.025,22.9813,23.0177,32700.0
2011-05-05 11:50:00,31.58,31.6,31.57,31.6,21600.0,23.025,23.0396,23.0177,23.0396,21600.0
2011-05-05 12:00:00,31.59,31.65,31.59,31.62,59700.0,23.0323,23.076,23.0323,23.0542,59700.0
2011-05-05 12:10:00,31.61,31.64,31.61,31.63,16900.0,23.0469,23.0688,23.0469,23.0615,16900.0
2011-05-05 12:20:00,31.62,31.74,31.62,31.73,55800.0,23.0542,23.1417,23.0542,23.1344,55800.0
2011-05-05 12:30:00,31.73,31.74,31.69,31.72,42700.0,23.1344,23.1417,23.1052,23.1271,42700.0
2011-05-05 12:40:00,31.72,31.76,31.71,31.74,27900.0,23.1271,23.1562,23.1198,23.1417,27900.0
2011-05-05 12:50:00,31.74,31.75,31.72,31.75,36200.0,23.1417,23.149,23.1271,23.149,36200.0
2011-05-05 13:00:00,31.75,31.78,31.73,31.75,18100.0,23.149,23.1708,23.1344,23.149,18100.0
2011-05-05 13:10:00,31.75,31.79,31.75,31.79,19100.0,23.149,23.1781,23.149,23.1781,19100.0
2011-05-05 13:20:00,31.79,31.8,31.75,31.75,19000.0,23.1781,23.1854,23.149,23.149,19000.0
2011-05-05 13:30:00,31.75,31.76,31.68,31.71,28000.0,23.149,23.1562,23.0979,23.1198,28000.0
2011-05-05 13:40:00,31.71,31.75,31.68,31.74,21200.0,23.1198,23.149,23.0979,23.1417,21200.0
2011-05-05 13:50:00,31.74,31.77,31.7,31.76,37500.0,23.1417,23.1635,23.1125,23.1562,37500.0
2011-05-05 14:00:00,31.76,31.76,31.73,31.73,9800.0,23.1562,23.1562,23.1344,23.1344,9800.0
2011-05-05 14:10:00,31.73,31.73,31.68,31.71,22300.0,23.1344,23.1344,23.0979,23.1198,22300.0
2011-05-05 14:20:00,31.72,31.78,31.72,31.74,29400.0,23.1271,23.1708,23.1271,23.1417,29400.0
2011-05-05 14:30:00,31.75,31.77,31.73,31.76,14900.0,23.149,23.1635,23.1344,23.1562,14900.0
2011-05-05 14:40:00,31.76,31.76,31.73,31.74,18700.0,23.1562,23.1562,23.1344,23.1417,18700.0
2011-05-05 14:50:00,31.74,31.74,31.66,31.66,25600.0,23.1417,23.1417,23.0833,23.0833,25600.0
2011-05-05 15:00:00,31.66,31.68,31.59,31.59,30500.0,23.0833,23.0979,23.0323,23.0323,30500.0
2011-05-05 15:10:00,31.59,31.63,31.5,31.63,110300.0,23.0323,23.0615,22.9667,23.0615,110300.0
2011-05-05 15:20:00,31.63,31.63,31.52,31.52,144500.0,23.0615,23.0615,22.9813,22.9813,144500.0
2011-05-05 15:30:00,31.53,31.61,31.53,31.58,74700.0,22.9886,23.0469,22.9886,23.025,74700.0
2011-05-05 15:40:00,31.57,31.6,31.51,31.57,113800.0,23.0177,23.0396,22.974,23.0177,113800.0
2011-05-05 15:50:00,31.57,31.6,31.53,31.57,152000.0,23.0177,23.0396,22.9886,23.0177,152000.0
2011-05-06 09:30:00,31.88,32.15,31.83,31.84,156700.0,23.2437,23.4406,23.2073,23.2146,156700.0
2011-05-06 09:40:00,31.84,31.95,31.78,31.89,82800.0,23.2146,23.2948,23.1708,23.251,82800.0
2011-05-06 09:50:00,31.9,32.02,31.9,31.93,65600.0,23.2583,23.3458,23.2583,23.2802,65600.0
2011-05-06 10:00:00,31.94,32.01,31.93,31.93,43200.0,23.2875,23.3385,23.2802,23.2802,43200.0
2011-05-06 10:10:00,31.94,32.02,31.93,32.02,48200.0,23.2875,23.3458,23.2802,23.3458,48200.0
2011-05-06 10:20:00,32.02,32.08,32.02,32.04,33800.0,23.3458,23.3896,23.3458,23.3604,33800.0
2011-05-06 10:30:00,32.03,32.07,32.03,32.05,15300.0,23.3531,23.3823,23.3531,23.3677,15300.0
2011-05-06 10:40:00,32.04,32.06,32.0,32.01,32200.0,23.3604,23.375,23.3312,23.3385,32200.0
2011-05-06 10:50:00,32.01,32.02,31.97,31.97,38600.0,23.3385,23.3458,23.3094,23.3094,38600.0
2011-05-06 11:00:00,31.98,32.02,31.98,32.01,16900.0,23.3166,23.3458,23.3166,23.3385,16900.0
2011-05-06 11:10:00,32.01,32.07,32.01,32.03,41300.0,23.3385,23.3823,23.3385,23.3531,41300.0
2011-05-06 11:20:00,32.04,32.07,32.0,32.01,66100.0,23.3604,23.3823,23.3312,23.3385,66100.0
2011-05-06 11:30:00,32.01,32.02,32.0,32.02,39600.0,23.3385,23.3458,23.3312,23.3458,39600.0
2011-05-06 11:40:00,32.02,32.05,31.99,32.02,73500.0,23.3458,23.3677,23.3239,23.3458,73500.0
2011-05-06 11:50:00,32.02,32.09,32.01,32.08,111200.0,23.3458,23.3968,23.3385,23.3896,111200.0
2011-05-06 12:00:00,32.08,32.1,31.98,31.99,50100.0,23.3896,23.4041,23.3166,23.3239,50100.0
2011-05-06 12:10:00,32.0,32.06,31.96,32.0,39500.0,23.3312,23.375,23.3021,23.3312,39500.0
2011-05-06 12:20:00,32.0,32.06,32.0,32.04,35700.0,23.3312,23.375,23.3312,23.3604,35700.0
2011-05-06 12:30:00,32.04,32.07,31.98,31.98,28200.0,23.3604,23.3823,23.3166,23.3166,28200.0
2011-05-06 12:40:00,31.98,31.99,31.9,31.96,50600.0,23.3166,23.3239,23.2583,23.3021,50600.0
2011-05-06 12:50:00,31.96,32.0,31.94,32.0,34700.0,23.3021,23.3312,23.2875,23.3312,34700.0
2011-05-06 13:00:00,32.0,32.04,31.99,32.03,40400.0,23.3312,23.3604,23.3239,23.3531,40400.0
2011-05-06 13:10:00,32.02,32.04,31.88,31.94,68500.0,23.3458,23.3604,23.2437,23.2875,68500.0
2011-05-06 13:20:00,31.93,31.97,31.9,31.91,50300.0,23.2802,23.3094,23.2583,23.2656,50300.0
2011-05-06 13:30:00,31.91,31.95,31.89,31.89,25000.0,23.2656,23.2948,23.251,23.251,25000.0
2011-05-06 13:40:00,31.89,31.93,31.84,31.87,27900.0,23.251,23.2802,23.2146,23.2364,27900.0
2011-05-06 13:50:00,31.87,31.91,31.87,31.9,56800.0,23.2364,23.2656,23.2364,23.2583,56800.0
2011-05-06 14:00:00,31.9,31.96,31.9,31.92,44000.0,23.2583,23.3021,23.2583,23.2729,44000.0
2011-05-06 14:10:00,31.92,31.98,31.91,31.93,30400.0,23.2729,23.3166,23.2656,23.2802,30400.0
2011-05-06 14:20:00,31.93,31.93,31.85,31.87,19500.0,23.2802,23.2802,23.2219,23.2364,19500.0
2011-05-06 14:30:00,31.87,31.87,31.77,31.8,54300.0,23.2364,23.2364,23.1635,23.1854,54300.0
2011-05-06 14:40:00,31.81,31.84,31.8,31.81,26400.0,23.1927,23.2146,23.1854,23.1927,26400.0
2011-05-06 14:50:00,31.81,31.89,31.78,31.87,114300.0,23.1927,23.251,23.1708,23.2364,114300.0
2011-05-06 15:00:00,31.86,31.92,31.86,31.89,51100.0,23.2292,23.2729,23.2292,23.251,51100.0
2011-05-06 15:10:00,31.89,31.94,31.89,31.91,29800.0,23.251,23.2875,23.251,23.2656,29800.0
2011-05-06 15:20:00,31.91,31.92,31.85,31.88,78500.0,23.2656,23.2729,23.2219,23.2437,78500.0
2011-05-06 15:30:00,31.89,31.9,31.84,31.85,51600.0,23.251,23.2583,23.2146,23.2219,51600.0
2011-05-06 15:40:00,31.85,31.9,31.85,31.9,63600.0,23.2219,23.2583,23.2219,23.2583,63600.0
2011-05-06 15:50:00,31.9,31.9,31.85,31.88,130900.0,23.2583,23.2583,23.2219,23.2437,130900.0
2011-05-09 09:30:00,31.89,31.89,31.68,31.68,26400.0,23.251,23.251,23.0979,23.0979,26400.0
2011-05-09 09:40:00,31.69,31.85,31.68,31.77,81400.0,23.1052,23.2219,23.0979,23.1635,81400.0
2011-05-09 09:50:00,31.75,31.8,31.67,31.69,33200.0,23.149,23.1854,23.0906,23.1052,33200.0
2011-05-09 10:00:00,31.69,31.77,31.67,31.76,65800.0,23.1052,23.1635,23.0906,23.1562,65800.0
2011-05-09 10:10:00,31.78,31.82,31.75,31.79,36000.0,23.1708,23.2,23.149,23.1781,36000.0
2011-05-09 10:20:00,31.78,31.81,31.73,31.78,64500.0,23.1708,23.1927,23.1344,23.1708,64500.0
2011-05-09 10:30:00,31.77,31.8,31.75,31.78,34100.0,23.1635,23.1854,23.149,23.1708,34100.0
2011-05-09 10:40:00,31.77,31.79,31.72,31.74,53900.0,23.1635,23.1781,23.1271,23.1417,53900.0
2011-05-09 10:50:00,31.73,31.79,31.73,31.79,77200.0,23.1344,23.1781,23.1344,23.1781,77200.0
2011-05-09 11:00:00,31.79,31.81,31.77,31.81,42700.0,23.1781,23.1927,23.1635,23.1927,42700.0
2011-05-09 11:10:00,31.82,31.85,31.81,31.85,31500.0,23.2,23.2219,23.1927,23.2219,31500.0
2011-05-09 11:20:00,31.85,31.85,31.81,31.84,33400.0,23.2219,23.2219,23.1927,23.2146,33400.0
2011-05-09 11:30:00,31.85,31.86,31.82,31.85,14800.0,23.2219,23.2292,23.2,23.2219,14800.0
2011-05-09 11:40:00,31.85,31.85,31.78,31.83,21900.0,23.2219,23.2219,23.1708,23.2073,21900.0
2011-05-09 11:50:00,31.82,31.88,31.8,31.81,49100.0,23.2,23.2437,23.1854,23.1927,49100.0
2011-05-09 12:00:00,31.82,31.83,31.79,31.81,61800.0,23.2,23.2073,23.1781,23.1927,61800.0
2011-05-09 12:10:00,31.81,31.83,31.8,31.82,85200.0,23.1927,23.2073,23.1854,23.2,85200.0
2011-05-09 12:20:00,31.82,31.85,31.81,31.85,34400.0,23.2,23.2219,23.1927,23.2219,34400.0
2011-05-09 12:30:00,31.85,31.87,31.85,31.87,13200.0,23.2219,23.2364,23.2219,23.2364,13200.0
2011-05-09 12:40:00,31.88,31.9,31.87,31.9,25200.0,23.2437,23.2583,23.2364,23.2583,25200.0
2011-05-09 12:50:00,31.9,31.9,31.87,31.88,10900.0,23.2583,23.2583,23.2364,23.2437,10900.0
2011-05-09 13:00:00,31.87,31.9,31.87,31.89,32800.0,23.2364,23.2583,23.2364,23.251,32800.0
2011-05-09 13:10:00,31.89,31.93,31.89,31.92,38100.0,23.251,23.2802,23.251,23.2729,38100.0
2011-05-09 13:20:00,31.92,31.92,31.85,31.87,24700.0,23.2729,23.2729,23.2219,23.2364,24700.0
2011-05-09 13:30:00,31.87,31.89,31.87,31.87,13800.0,23.2364,23.251,23.2364,23.2364,13800.0
2011-05-09 13:40:00,31.87,31.91,31.86,31.91,8400.0,23.2364,23.2656,23.2292,23.2656,8400.0
2011-05-09 13:50:00,31.91,31.92,31.88,31.89,16800.0,23.2656,23.2729,23.2437,23.251,16800.0
2011-05-09 14:00:00,31.88,31.91,31.88,31.9,16300.0,23.2437,23.2656,23.2437,23.2583,16300.0
2011-05-09 14:10:00,31.91,31.91,31.88,31.9,21900.0,23.2656,23.2656,23.2437,23.2583,21900.0
2011-05-09 14:20:00,31.9,31.9,31.86,31.88,17300.0,23.2583,23.2583,23.2292,23.2437,17300.0
2011-05-09 14:30:00,31.88,31.94,31.88,31.94,26500.0,23.2437,23.2875,23.2437,23.2875,26500.0
2011-05-09 14:40:00,31.94,31.95,31.9,31.9,21700.0,23.2875,23.2948,23.2583,23.2583,21700.0
2011-05-09 14:50:00,31.9,31.91,31.88,31.89,9000.0,23.2583,23.2656,23.2437,23.251,9000.0
2011-05-09 15:00:00,31.88,31.91,31.86,31.89,40500.0,23.2437,23.2656,23.2292,23.251,40500.0
2011-05-09 15:10:00,31.89,31.9,31.88,31.89,29500.0,23.251,23.2583,23.2437,23.251,29500.0
2011-05-09 15:20:00,31.9,31.95,31.89,31.94,69600.0,23.2583,23.2948,23.251,23.2875,69600.0
2011-05-09 15:30:00,31.94,31.94,31.89,31.91,28300.0,23.2875,23.2875,23.251,23.2656,28300.0
2011-05-09 15:40:00,31.91,31.92,31.87,31.91,67600.0,23.2656,23.2729,23.2364,23.2656,67600.0
2011-05-09 15:50:00,31.91,31.93,31.85,31.89,135200.0,23.2656,23.2802,23.2219,23.251,135200.0
2011-05-10 09:30:00,31.94,31.98,31.9,31.92,24900.0,23.2875,23.3166,23.2583,23.2729,24900.0
2011-05-10 09:40:00,31.92,31.98,31.92,31.96,13200.0,23.2729,23.3166,23.2729,23.3021,13200.0
2011-05-10 09:50:00,31.96,32.02,31.96,32.01,50100.0,23.3021,23.3458,23.3021,23.3385,50100.0
2011-05-10 10:00:00,32.02,32.09,32.0,32.01,163800.0,23.3458,23.3968,23.3312,23.3385,163800.0
2011-05-10 10:10:00,32.02,32.04,31.99,31.99,25600.0,23.3458,23.3604,23.3239,23.3239,25600.0
2011-05-10 10:20:00,32.0,32.02,31.99,31.99,36200.0,23.3312,23.3458,23.3239,23.3239,36200.0
2011-05-10 10:30:00,31.99,32.01,31.99,31.99,40100.0,23.3239,23.3385,23.3239,23.3239,40100.0
2011-05-10 10:40:00,31.99,31.99,31.97,31.97,17900.0,23.3239,23.3239,23.3094,23.3094,17900.0
2011-05-10 10:50:00,31.97,32.0,31.97,31.99,23700.0,23.3094,23.3312,23.3094,23.3239,23700.0
2011-05-10 11:00:00,31.99,32.0,31.98,31.99,28300.0,23.3239,23.3312,23.3166,23.3239,28300.0
2011-05-10 11:10:00,32.0,32.02,31.99,32.01,22100.0,23.3312,23.3458,23.3239,23.3385,22100.0
2011-05-10 11:20:00,32.01,32.01,31.97,31.98,24500.0,23.3385,23.3385,23.3094,23.3166,24500.0
2011-05-10 11:30:00,31.97,32.01,31.97,31.98,13300.0,23.3094,23.3385,23.3094,23.3166,13300.0
2011-05-10 11:40:00,31.99,32.01,31.98,32.01,17000.0,23.3239,23.3385,23.3166,23.3385,17000.0
2011-05-10 11:50:00,32.01,32.03,31.97,31.98,29900.0,23.3385,23.3531,23.3094,23.3166,29900.0
2011-05-10 12:00:00,31.98,32.0,31.95,31.97,24700.0,23.3166,23.3312,23.2948,23.3094,24700.0
2011-05-10 12:10:00,31.96,32.04,31.96,32.01,64200.0,23.3021,23.3604,23.3021,23.3385,64200.0
2011-05-10 12:20:00,32.01,32.01,31.96,31.99,16700.0,23.3385,23.3385,23.3021,23.3239,16700.0
2011-05-10 12:30:00,31.98,32.0,31.96,31.99,13500.0,23.3166,23.3312,23.3021,23.3239,13500.0
2011-05-10 12:40:00,31.99,32.0,31.95,31.95,21200.0,23.3239,23.3312,23.2948,23.2948,21200.0
2011-05-10 12:50:00,31.96,31.96,31.93,31.94,18200.0,23.3021,23.3021,23.2802,23.2875,18200.0
2011-05-10 13:00:00,31.94,31.97,31.92,31.92,28300.0,23.2875,23.3094,23.2729,23.2729,28300.0
2011-05-10 13:10:00,31.93,31.94,31.92,31.93,17000.0,23.2802,23.2875,23.2729,23.2802,17000.0
2011-05-10 13:20:00,31.93,31.95,31.91,31.93,22200.0,23.2802,23.2948,23.2656,23.2802,22200.0
2011-05-10 13:30:00,31.93,31.94,31.91,31.94,23800.0,23.2802,23.2875,23.2656,23.2875,23800.0
2011-05-10 13:40:00,31.94,31.94,31.93,31.93,2900.0,23.2875,23.2875,23.2802,23.2802,2900.0
2011-05-10 13:50:00,31.93,31.94,31.9,31.91,32500.0,23.2802,23.2875,23.2583,23.2656,32500.0
2011-05-10 14:00:00,31.92,31.93,31.9,31.9,32900.0,23.2729,23.2802,23.2583,23.2583,32900.0
2011-05-10 14:10:00,31.91,31.95,31.9,31.92,24000.0,23.2656,23.2948,23.2583,23.2729,24000.0
2011-05-10 14:20:00,31.92,31.94,31.92,31.94,10300.0,23.2729,23.2875,23.2729,23.2875,10300.0
2011-05-10 14:30:00,31.94,32.0,31.93,32.0,52500.0,23.2875,23.3312,23.2802,23.3312,52500.0
2011-05-10 14:40:00,32.0,32.03,31.98,32.02,36600.0,23.3312,23.3531,23.3166,23.3458,36600.0
2011-05-10 14:50:00,32.01,32.02,31.98,32.0,19900.0,23.3385,23.3458,23.3166,23.3312,19900.0
2011-05-10 15:00:00,32.0,32.01,31.99,32.01,32300.0,23.3312,23.3385,23.3239,23.3385,32300.0
2011-05-10 15:10:00,32.01,32.03,32.01,32.03,26700.0,23.3385,23.3531,23.3385,23.3531,26700.0
2011-05-10 15:20:00,32.03,32.03,32.01,32.02,29000.0,23.3531,23.3531,23.3385,23.3458,29000.0
2011-05-10 15:30:00,32.01,32.07,32.01,32.07,108300.0,23.3385,23.3823,23.3385,23.3823,108300.0
2011-05-10 15:40:00,32.06,32.07,32.02,32.02,56000.0,23.375,23.3823,23.3458,23.3458,56000.0
2011-05-10 15:50:00,32.03,32.03,32.01,32.03,105600.0,23.3531,23.3531,23.3385,23.3531,105600.0
2011-05-11 09:30:00,32.0,32.09,31.92,32.01,62600.0,23.3312,23.3968,23.2729,23.3385,62600.0
2011-05-11 09:40:00,32.0,32.09,31.97,32.08,42500.0,23.3312,23.3968,23.3094,23.3896,42500.0
2011-05-11 09:50:00,32.09,32.11,32.08,32.1,92400.0,23.3968,23.4114,23.3896,23.4041,92400.0
2011-05-11 10:00:00,32.1,32.14,32.05,32.05,66600.0,23.4041,23.4333,23.3677,23.3677,66600.0
2011-05-11 10:10:00,32.05,32.07,32.04,32.07,32100.0,23.3677,23.3823,23.3604,23.3823,32100.0
2011-05-11 10:20:00,32.06,32.07,32.04,32.04,31200.0,23.375,23.3823,23.3604,23.3604,31200.0
2011-05-11 10:30:00,32.04,32.07,32.04,32.05,47900.0,23.3604,23.3823,23.3604,23.3677,47900.0
2011-05-11 10:40:00,32.05,32.1,32.05,32.1,43500.0,23.3677,23.4041,23.3677,23.4041,43500.0
2011-05-11 10:50:00,32.1,32.13,32.1,32.12,160300.0,23.4041,23.426,23.4041,23.4187,160300.0
2011-05-11 11:00:00,32.12,32.13,32.09,32.11,51500.0,23.4187,23.426,23.3968,23.4114,51500.0
2011-05-11 11:10:00,32.1,32.14,32.1,32.14,13400.0,23.4041,23.4333,23.4041,23.4333,13400.0
2011-05-11 11:20:00,32.13,32.14,32.09,32.11,31600.0,23.426,23.4333,23.3968,23.4114,31600.0
2011-05-11 11:30:00,32.11,32.12,32.1,32.12,10700.0,23.4114,23.4187,23.4041,23.4187,10700.0
2011-05-11 11:40:00,32.11,32.15,32.11,32.15,45500.0,23.4114,23.4406,23.4114,23.4406,45500.0
2011-05-11 11:50:00,32.15,32.16,32.13,32.16,33400.0,23.4406,23.4479,23.426,23.4479,33400.0
2011-05-11 12:00:00,32.16,32.16,32.08,32.09,59500.0,23.4479,23.4479,23.3896,23.3968,59500.0
2011-05-11 12:10:00,32.09,32.09,32.05,32.07,89300.0,23.3968,23.3968,23.3677,23.3823,89300.0
2011-05-11 12:20:00,32.07,32.08,32.06,32.06,40300.0,23.3823,23.3896,23.375,23.375,40300.0
2011-05-11 12:30:00,32.06,32.1,32.05,32.07,28100.0,23.375,23.4041,23.3677,23.3823,28100.0
2011-05-11 12:40:00,32.06,32.09,32.05,32.07,61800.0,23.375,23.3968,23.3677,23.3823,61800.0
2011-05-11 12:50:00,32.07,32.12,32.06,32.1,56300.0,23.3823,23.4187,23.375,23.4041,56300.0
2011-05-11 13:00:00,32.11,32.13,32.1,32.12,58700.0,23.4114,23.426,23.4041,23.4187,58700.0
2011-05-11 13:10:00,32.13,32.13,32.09,32.11,46900.0,23.426,23.426,23.3968,23.4114,46900.0
2011-05-11 13:20:00,32.1,32.12,32.09,32.11,62100.0,23.4041,23.4187,23.3968,23.4114,62100.0
2011-05-11 13:30:00,32.11,32.13,32.05,32.12,66300.0,23.4114,23.426,23.3677,23.4187,66300.0
2011-05-11 13:40:00,32.13,32.15,32.11,32.13,39700.0,23.426,23.4406,23.4114,23.426,39700.0
2011-05-11 13:50:00,32.14,32.14,32.1,32.11,22700.0,23.4333,23.4333,23.4041,23.4114,22700.0
2011-05-11 14:00:00,32.1,32.13,32.09,32.1,35300.0,23.4041,23.426,23.3968,23.4041,35300.0
2011-05-11 14:10:00,32.1,32.12,32.09,32.1,44600.0,23.4041,23.4187,23.3968,23.4041,44600.0
2011-05-11 14:20:00,32.11,32.12,32.1,32.1,55900.0,23.4114,23.4187,23.4041,23.4041,55900.0
2011-05-11 14:30:00,32.11,32.16,32.1,32.13,142600.0,23.4114,23.4479,23.4041,23.426,142600.0
2011-05-11 14:40:00,32.13,32.15,32.11,32.13,172400.0,23.426,23.4406,23.4114,23.426,172400.0
2011-05-11 14:50:00,32.14,32.17,32.11,32.13,40900.0,23.4333,23.4552,23.4114,23.426,40900.0
2011-05-11 15:00:00,32.13,32.16,32.11,32.13,42100.0,23.426,23.4479,23.4114,23.426,42100.0
2011-05-11 15:10:00,32.13,32.14,32.1,32.13,27500.0,23.426,23.4333,23.4041,23.426,27500.0
2011-05-11 15:20:00,32.13,32.17,32.13,32.15,39700.0,23.426,23.4552,23.426,23.4406,39700.0
2011-05-11 15:30:00,32.16,32.16,32.1,32.1,98100.0,23.4479,23.4479,23.4041,23.4041,98100.0
2011-05-11 15:40:00,32.1,32.13,32.06,32.12,74800.0,23.4041,23.426,23.375,23.4187,74800.0
2011-05-11 15:50:00,32.12,32.15,32.09,32.12,144200.0,23.4187,23.4406,23.3968,23.4187,144200.0
2011-05-12 09:30:00,32.1,32.12,31.99,32.05,93600.0,23.4041,23.4187,23.3239,23.3677,93600.0
2011-05-12 09:40:00,32.06,32.1,32.03,32.08,28100.0,23.375,23.4041,23.3531,23.3896,28100.0
2011-05-12 09:50:00,32.08,32.09,32.03,32.09,22900.0,23.3896,23.3968,23.3531,23.3968,22900.0
2011-05-12 10:00:00,32.09,32.12,31.98,32.0,131400.0,23.3968,23.4187,23.3166,23.3312,131400.0
2011-05-12 10:10:00,32.0,32.01,31.94,31.96,103200.0,23.3312,23.3385,23.2875,23.3021,103200.0
2011-05-12 10:20:00,31.96,32.0,31.93,31.98,74500.0,23.3021,23.3312,23.2802,23.3166,74500.0
2011-05-12 10:30:00,31.98,32.01,31.92,32.01,70800.0,23.3166,23.3385,23.2729,23.3385,70800.0
2011-05-12 10:40:00,32.01,32.01,31.98,32.0,57800.0,23.3385,23.3385,23.3166,23.3312,57800.0
2011-05-12 10:50:00,32.0,32.01,31.94,32.0,48600.0,23.3312,23.3385,23.2875,23.3312,48600.0
2011-05-12 11:00:00,32.0,32.05,31.99,32.01,36000.0,23.3312,23.3677,23.3239,23.3385,36000.0
2011-05-12 11:10:00,32.01,32.06,32.0,32.03,41500.0,23.3385,23.375,23.3312,23.3531,41500.0
2011-05-12 11:20:00,32.02,32.06,32.0,32.0,41000.0,23.3458,23.375,23.3312,23.3312,41000.0
2011-05-12 11:30:00,32.0,32.04,32.0,32.04,25800.0,23.3312,23.3604,23.3312,23.3604,25800.0
2011-05-12 11:40:00,32.05,32.05,32.0,32.01,32300.0,23.3677,23.3677,23.3312,23.3385,32300.0
2011-05-12 11:50:00,32.0,32.05,32.0,32.01,36400.0,23.3312,23.3677,23.3312,23.3385,36400.0
2011-05-12 12:00:00,32.01,32.05,31.98,32.03,116700.0,23.3385,23.3677,23.3166,23.3531,116700.0
2011-05-12 12:10:00,32.02,32.04,32.01,32.04,49200.0,23.3458,23.3604,23.3385,23.3604,49200.0
2011-05-12 12:20:00,32.03,32.07,32.01,32.07,48800.0,23.3531,23.3823,23.3385,23.3823,48800.0
2011-05-12 12:30:00,32.07,32.1,32.05,32.07,56800.0,23.3823,23.4041,23.3677,23.3823,56800.0
2011-05-12 12:40:00,32.07,32.11,32.05,32.11,27400.0,23.3823,23.4114,23.3677,23.4114,27400.0
2011-05-12 12:50:00,32.11,32.15,32.1,32.15,33500.0,23.4114,23.4406,23.4041,23.4406,33500.0
2011-05-12 13:00:00,32.15,32.2,32.15,32.17,40300.0,23.4406,23.477,23.4406,23.4552,40300.0
2011-05-12 13:10:00,32.17,32.2,32.16,32.18,39800.0,23.4552,23.477,23.4479,23.4625,39800.0
2011-05-12 13:20:00,32.18,32.23,32.18,32.23,30700.0,23.4625,23.4989,23.4625,23.4989,30700.0
2011-05-12 13:30:00,32.23,32.25,32.21,32.24,37500.0,23.4989,23.5135,23.4843,23.5062,37500.0
2011-05-12 13:40:00,32.24,32.32,32.23,32.3,75100.0,23.5062,23.5645,23.4989,23.55,75100.0
2011-05-12 13:50:00,32.31,32.34,32.3,32.3,32900.0,23.5573,23.5791,23.55,23.55,32900.0
2011-05-12 14:00:00,32.31,32.39,32.3,32.34,71400.0,23.5573,23.6156,23.55,23.5791,71400.0
2011-05-12 14:10:00,32.34,32.4,32.34,32.4,57800.0,23.5791,23.6229,23.5791,23.6229,57800.0
2011-05-12 14:20:00,32.39,32.5,32.39,32.49,222900.0,23.6156,23.6958,23.6156,23.6885,222900.0
2011-05-12 14:30:00,32.49,32.5,32.45,32.47,53200.0,23.6885,23.6958,23.6593,23.6739,53200.0
2011-05-12 14:40:00,32.48,32.5,32.47,32.49,49600.0,23.6812,23.6958,23.6739,23.6885,49600.0
2011-05-12 14:50:00,32.48,32.5,32.47,32.5,90100.0,23.6812,23.6958,23.6739,23.6958,90100.0
2011-05-12 15:00:00,32.49,32.5,32.46,32.5,94800.0,23.6885,23.6958,23.6666,23.6958,94800.0
2011-05-12 15:10:00,32.5,32.51,32.46,32.51,162500.0,23.6958,23.7031,23.6666,23.7031,162500.0
2011-05-12 15:20:00,32.51,32.51,32.47,32.49,57000.0,23.7031,23.7031,23.6739,23.6885,57000.0
2011-05-12 15:30:00,32.5,32.5,32.47,32.49,59800.0,23.6958,23.6958,23.6739,23.6885,59800.0
2011-05-12 15:40:00,32.5,32.5,32.45,32.47,191800.0,23.6958,23.6958,23.6593,23.6739,191800.0
2011-05-12 15:50:00,32.48,32.49,32.45,32.47,200300.0,23.6812,23.6885,23.6593,23.6739,200300.0
2011-05-13 09:30:00,32.45,32.5,32.44,32.48,98600.0,23.6593,23.6958,23.652,23.6812,98600.0
2011-05-13 09:40:00,32.46,32.5,32.43,32.46,65100.0,23.6666,23.6958,23.6447,23.6666,65100.0
2011-05-13 09:50:00,32.45,32.48,32.42,32.43,46900.0,23.6593,23.6812,23.6375,23.6447,46900.0
2011-05-13 10:00:00,32.43,32.46,32.41,32.45,113000.0,23.6447,23.6666,23.6302,23.6593,113000.0
2011-05-13 10:10:00,32.44,32.49,32.4,32.46,125000.0,23.652,23.6885,23.6229,23.6666,125000.0
2011-05-13 10:20:00,32.45,32.49,32.43,32.47,117700.0,23.6593,23.6885,23.6447,23.6739,117700.0
2011-05-13 10:30:00,32.46,32.5,32.46,32.5,65600.0,23.6666,23.6958,23.6666,23.6958,65600.0
2011-05-13 10:40:00,32.5,32.57,32.48,32.5,99100.0,23.6958,23.7468,23.6812,23.6958,99100.0
2011-05-13 10:50:00,32.49,32.52,32.48,32.5,75700.0,23.6885,23.7104,23.6812,23.6958,75700.0
2011-05-13 11:00:00,32.49,32.51,32.45,32.51,111100.0,23.6885,23.7031,23.6593,23.7031,111100.0
2011-05-13 11:10:00,32.51,32.53,32.48,32.5,75800.0,23.7031,23.7177,23.6812,23.6958,75800.0
2011-05-13 11:20:00,32.5,32.51,32.45,32.5,104100.0,23.6958,23.7031,23.6593,23.6958,104100.0
2011-05-13 11:30:00,32.49,32.5,32.48,32.5,73800.0,23.6885,23.6958,23.6812,23.6958,73800.0
2011-05-13 11:40:00,32.49,32.5,32.47,32.49,184300.0,23.6885,23.6958,23.6739,23.6885,184300.0
2011-05-13 11:50:00,32.49,32.5,32.45,32.46,47300.0,23.6885,23.6958,23.6593,23.6666,47300.0
2011-05-13 12:00:00,32.47,32.47,32.37,32.37,54300.0,23.6739,23.6739,23.601,23.601,54300.0
2011-05-13 12:10:00,32.37,32.41,32.3,32.33,59800.0,23.601,23.6302,23.55,23.5718,59800.0
2011-05-13 12:20:00,32.33,32.34,32.3,32.33,49700.0,23.5718,23.5791,23.55,23.5718,49700.0
2011-05-13 12:30:00,32.34,32.38,32.29,32.37,96700.0,23.5791,23.6083,23.5427,23.601,96700.0
2011-05-13 12:40:00,32.36,32.47,32.36,32.47,128400.0,23.5937,23.6739,23.5937,23.6739,128400.0
2011-05-13 12:50:00,32.46,32.47,32.42,32.45,71800.0,23.6666,23.6739,23.6375,23.6593,71800.0
2011-05-13 13:00:00,32.46,32.47,32.4,32.41,52900.0,23.6666,23.6739,23.6229,23.6302,52900.0
2011-05-13 13:10:00,32.42,32.46,32.41,32.45,40500.0,23.6375,23.6666,23.6302,23.6593,40500.0
2011-05-13 13:20:00,32.45,32.46,32.41,32.42,91500.0,23.6593,23.6666,23.6302,23.6375,91500.0
2011-05-13 13:30:00,32.42,32.43,32.39,32.4,45900.0,23.6375,23.6447,23.6156,23.6229,45900.0
2011-05-13 13:40:00,32.4,32.4,32.35,32.36,27400.0,23.6229,23.6229,23.5864,23.5937,27400.0
2011-05-13 13:50:00,32.36,32.36,32.32,32.34,17300.0,23.5937,23.5937,23.5645,23.5791,17300.0
2011-05-13 14:00:00,32.34,32.34,32.31,32.32,27400.0,23.5791,23.5791,23.5573,23.5645,27400.0
2011-05-13 14:10:00,32.32,32.39,32.31,32.38,66100.0,23.5645,23.6156,23.5573,23.6083,66100.0
2011-05-13 14:20:00,32.38,32.4,32.38,32.4,27100.0,23.6083,23.6229,23.6083,23.6229,27100.0
2011-05-13 14:30:00,32.4,32.41,32.37,32.38,60200.0,23.6229,23.6302,23.601,23.6083,60200.0
2011-05-13 14:40:00,32.39,32.4,32.38,32.39,25800.0,23.6156,23.6229,23.6083,23.6156,25800.0
2011-05-13 14:50:00,32.39,32.4,32.35,32.35,51500.0,23.6156,23.6229,23.5864,23.5864,51500.0
2011-05-13 15:00:00,32.36,32.39,32.35,32.39,34200.0,23.5937,23.6156,23.5864,23.6156,34200.0
2011-05-13 15:10:00,32.39,32.4,32.37,32.38,19500.0,23.6156,23.6229,23.601,23.6083,19500.0
2011-05-13 15:20:00,32.37,32.39,32.34,32.36,57000.0,23.601,23.6156,23.5791,23.5937,57000.0
2011-05-13 15:30:00,32.37,32.4,32.34,32.38,70700.0,23.601,23.6229,23.5791,23.6083,70700.0
2011-05-13 15:40:00,32.38,32.38,32.37,32.37,50100.0,23.6083,23.6083,23.601,23.601,50100.0
2011-05-13 15:50:00,32.37,32.38,32.34,32.36,189900.0,23.601,23.6083,23.5791,23.5937,189900.0
2011-05-16 09:30:00,32.3,32.32,32.17,32.23,60700.0,23.55,23.5645,23.4552,23.4989,60700.0
2011-05-16 09:40:00,32.23,32.23,32.18,32.19,62600.0,23.4989,23.4989,23.4625,23.4698,62600.0
2011-05-16 09:50:00,32.19,32.37,32.17,32.37,76700.0,23.4698,23.601,23.4552,23.601,76700.0
2011-05-16 10:00:00,32.38,32.46,32.37,32.43,46300.0,23.6083,23.6666,23.601,23.6447,46300.0
2011-05-16 10:10:00,32.43,32.47,32.39,32.44,35900.0,23.6447,23.6739,23.6156,23.652,35900.0
2011-05-16 10:20:00,32.43,32.46,32.35,32.37,40400.0,23.6447,23.6666,23.5864,23.601,40400.0
2011-05-16 10:30:00,32.37,32.39,32.3,32.32,37800.0,23.601,23.6156,23.55,23.5645,37800.0
2011-05-16 10:40:00,32.32,32.37,32.31,32.32,30500.0,23.5645,23.601,23.5573,23.5645,30500.0
2011-05-16 10:50:00,32.32,32.45,32.31,32.45,80300.0,23.5645,23.6593,23.5573,23.6593,80300.0
2011-05-16 11:00:00,32.44,32.5,32.41,32.48,79700.0,23.652,23.6958,23.6302,23.6812,79700.0
2011-05-16 11:10:00,32.49,32.53,32.47,32.47,30500.0,23.6885,23.7177,23.6739,23.6739,30500.0
2011-05-16 11:20:00,32.48,32.51,32.46,32.49,19500.0,23.6812,23.7031,23.6666,23.6885,19500.0
2011-05-16 11:30:00,32.5,32.55,32.49,32.55,19500.0,23.6958,23.7322,23.6885,23.7322,19500.0
2011-05-16 11:40:00,32.55,32.57,32.48,32.49,25900.0,23.7322,23.7468,23.6812,23.6885,25900.0
2011-05-16 11:50:00,32.49,32.5,32.41,32.41,26000.0,23.6885,23.6958,23.6302,23.6302,26000.0
2011-05-16 12:00:00,32.41,32.41,32.37,32.37,22600.0,23.6302,23.6302,23.601,23.601,22600.0
2011-05-16 12:10:00,32.37,32.38,32.37,32.37,5800.0,23.601,23.6083,23.601,23.601,5800.0
2011-05-16 12:20:00,32.37,32.38,32.37,32.37,8000.0,23.601,23.6083,23.601,23.601,8000.0
2011-05-16 12:30:00,32.38,32.42,32.35,32.4,42200.0,23.6083,23.6375,23.5864,23.6229,42200.0
2011-05-16 12:40:00,32.4,32.41,32.35,32.36,14900.0,23.6229,23.6302,23.5864,23.5937,14900.0
2011-05-16 12:50:00,32.35,32.35,32.32,32.34,24800.0,23.5864,23.5864,23.5645,23.5791,24800.0
2011-05-16 13:00:00,32.33,32.33,32.29,32.29,17100.0,23.5718,23.5718,23.5427,23.5427,17100.0
2011-05-16 13:10:00,32.29,32.29,32.25,32.28,30900.0,23.5427,23.5427,23.5135,23.5354,30900.0
2011-05-16 13:20:00,32.28,32.28,32.25,32.27,47500.0,23.5354,23.5354,23.5135,23.5281,47500.0
2011-05-16 13:30:00,32.27,32.29,32.26,32.28,10000.0,23.5281,23.5427,23.5208,23.5354,10000.0
2011-05-16 13:40:00,32.28,32.3,32.27,32.3,4700.0,23.5354,23.55,23.5281,23.55,4700.0
2011-05-16 13:50:00,32.3,32.31,32.28,32.29,10100.0,23.55,23.5573,23.5354,23.5427,10100.0
2011-05-16 14:00:00,32.28,32.41,32.28,32.4,130300.0,23.5354,23.6302,23.5354,23.6229,130300.0
2011-05-16 14:10:00,32.4,32.4,32.36,32.39,17900.0,23.6229,23.6229,23.5937,23.6156,17900.0
2011-05-16 14:20:00,32.4,32.4,32.31,32.32,19200.0,23.6229,23.6229,23.5573,23.5645,19200.0
2011-05-16 14:30:00,32.32,32.35,32.3,32.33,21700.0,23.5645,23.5864,23.55,23.5718,21700.0
2011-05-16 14:40:00,32.33,32.37,32.3,32.35,36500.0,23.5718,23.601,23.55,23.5864,36500.0
2011-05-16 14:50:00,32.35,32.4,32.33,32.37,37700.0,23.5864,23.6229,23.5718,23.601,37700.0
2011-05-16 15:00:00,32.37,32.45,32.37,32.42,44800.0,23.601,23.6593,23.601,23.6375,44800.0
2011-05-16 15:10:00,32.42,32.43,32.36,32.37,39100.0,23.6375,23.6447,23.5937,23.601,39100.0
2011-05-16 15:20:00,32.37,32.4,32.35,32.39,44300.0,23.601,23.6229,23.5864,23.6156,44300.0
2011-05-16 15:30:00,32.38,32.4,32.36,32.37,36400.0,23.6083,23.6229,23.5937,23.601,36400.0
2011-05-16 15:40:00,32.37,32.38,32.28,32.28,101300.0,23.601,23.6083,23.5354,23.5354,101300.0
2011-05-16 15:50:00,32.29,32.36,32.29,32.32,153700.0,23.5427,23.5937,23.5427,23.5645,153700.0
2011-05-17 09:30:00,32.25,32.25,31.96,32.0,69900.0,23.5135,23.5135,23.3021,23.3312,69900.0
2011-05-17 09:40:00,32.0,32.2,31.99,32.19,127700.0,23.3312,23.477,23.3239,23.4698,127700.0
2011-05-17 09:50:00,32.18,32.28,32.14,32.25,72300.0,23.4625,23.5354,23.4333,23.5135,72300.0
2011-05-17 10:00:00,32.25,32.35,32.22,32.32,132400.0,23.5135,23.5864,23.4916,23.5645,132400.0
2011-05-17 10:10:00,32.33,32.37,32.29,32.33,72200.0,23.5718,23.601,23.5427,23.5718,72200.0
2011-05-17 10:20:00,32.34,32.34,32.29,32.31,92500.0,23.5791,23.5791,23.5427,23.5573,92500.0
2011-05-17 10:30:00,32.31,32.4,32.3,32.36,65100.0,23.5573,23.6229,23.55,23.5937,65100.0
2011-05-17 10:40:00,32.35,32.38,32.33,32.36,68000.0,23.5864,23.6083,23.5718,23.5937,68000.0
2011-05-17 10:50:00,32.37,32.44,32.34,32.38,122500.0,23.601,23.652,23.5791,23.6083,122500.0
2011-05-17 11:00:00,32.39,32.39,32.24,32.24,81700.0,23.6156,23.6156,23.5062,23.5062,81700.0
2011-05-17 11:10:00,32.25,32.29,32.24,32.27,92900.0,23.5135,23.5427,23.5062,23.5281,92900.0
2011-05-17 11:20:00,32.27,32.32,32.25,32.3,166800.0,23.5281,23.5645,23.5135,23.55,166800.0
2011-05-17 11:30:00,32.3,32.31,32.21,32.21,138800.0,23.55,23.5573,23.4843,23.4843,138800.0
2011-05-17 11:40:00,32.21,32.25,32.2,32.25,62300.0,23.4843,23.5135,23.477,23.5135,62300.0
2011-05-17 11:50:00,32.25,32.25,32.21,32.21,63700.0,23.5135,23.5135,23.4843,23.4843,63700.0
2011-05-17 12:00:00,32.22,32.22,32.19,32.19,49600.0,23.4916,23.4916,23.4698,23.4698,49600.0
2011-05-17 12:10:00,32.2,32.26,32.18,32.25,64800.0,23.477,23.5208,23.4625,23.5135,64800.0
2011-05-17 12:20:00,32.24,32.27,32.22,32.23,171500.0,23.5062,23.5281,23.4916,23.4989,171500.0
2011-05-17 12:30:00,32.22,32.26,32.18,32.23,188300.0,23.4916,23.5208,23.4625,23.4989,188300.0
2011-05-17 12:40:00,32.23,32.24,32.23,32.24,69300.0,23.4989,23.5062,23.4989,23.5062,69300.0
2011-05-17 12:50:00,32.23,32.25,32.22,32.22,111400.0,23.4989,23.5135,23.4916,23.4916,111400.0
2011-05-17 13:00:00,32.22,32.24,32.19,32.23,87300.0,23.4916,23.5062,23.4698,23.4989,87300.0
2011-05-17 13:10:00,32.23,32.24,32.21,32.21,59100.0,23.4989,23.5062,23.4843,23.4843,59100.0
2011-05-17 13:20:00,32.22,32.25,32.21,32.24,81300.0,23.4916,23.5135,23.4843,23.5062,81300.0
2011-05-17 13:30:00,32.24,32.25,32.18,32.21,53400.0,23.5062,23.5135,23.4625,23.4843,53400.0
2011-05-17 13:40:00,32.22,32.24,32.19,32.21,47600.0,23.4916,23.5062,23.4698,23.4843,47600.0
2011-05-17 13:50:00,32.21,32.25,32.2,32.23,78300.0,23.4843,23.5135,23.477,23.4989,78300.0
2011-05-17 14:00:00,32.23,32.24,32.18,32.18,46300.0,23.4989,23.5062,23.4625,23.4625,46300.0
2011-05-17 14:10:00,32.18,32.24,32.18,32.24,89500.0,23.4625,23.5062,23.4625,23.5062,89500.0
2011-05-17 14:20:00,32.24,32.25,32.18,32.2,66700.0,23.5062,23.5135,23.4625,23.477,66700.0
2011-05-17 14:30:00,32.19,32.2,32.16,32.19,44300.0,23.4698,23.477,23.4479,23.4698,44300.0
2011-05-17 14:40:00,32.18,32.19,32.09,32.14,104300.0,23.4625,23.4698,23.3968,23.4333,104300.0
2011-05-17 14:50:00,32.15,32.23,32.15,32.23,85300.0,23.4406,23.4989,23.4406,23.4989,85300.0
2011-05-17 15:00:00,32.23,32.26,32.17,32.17,74400.0,23.4989,23.5208,23.4552,23.4552,74400.0
2011-05-17 15:10:00,32.18,32.23,32.17,32.18,94100.0,23.4625,23.4989,23.4552,23.4625,94100.0
2011-05-17 15:20:00,32.18,32.22,32.18,32.21,89700.0,23.4625,23.4916,23.4625,23.4843,89700.0
2011-05-17 15:30:00,32.22,32.28,32.2,32.26,74600.0,23.4916,23.5354,23.477,23.5208,74600.0
2011-05-17 15:40:00,32.26,32.29,32.22,32.27,146700.0,23.5208,23.5427,23.4916,23.5281,146700.0
2011-05-17 15:50:00,32.27,32.3,32.24,32.3,250900.0,23.5281,23.55,23.5062,23.55,250900.0
2011-05-18 09:30:00,32.36,32.37,32.12,32.22,38800.0,23.5937,23.601,23.4187,23.4916,38800.0
2011-05-18 09:40:00,32.21,32.36,32.21,32.34,143000.0,23.4843,23.5937,23.4843,23.5791,143000.0
2011-05-18 09:50:00,32.33,32.41,32.33,32.35,37000.0,23.5718,23.6302,23.5718,23.5864,37000.0
2011-05-18 10:00:00,32.35,32.39,32.32,32.39,41000.0,23.5864,23.6156,23.5645,23.6156,41000.0
2011-05-18 10:10:00,32.39,32.41,32.35,32.41,28000.0,23.6156,23.6302,23.5864,23.6302,28000.0
2011-05-18 10:20:00,32.41,32.45,32.38,32.43,32700.0,23.6302,23.6593,23.6083,23.6447,32700.0
2011-05-18 10:30:00,32.44,32.53,32.44,32.51,78400.0,23.652,23.7177,23.652,23.7031,78400.0
2011-05-18 10:40:00,32.52,32.59,32.51,32.54,41300.0,23.7104,23.7614,23.7031,23.7249,41300.0
2011-05-18 10:50:00,32.54,32.55,32.5,32.51,18400.0,23.7249,23.7322,23.6958,23.7031,18400.0
2011-05-18 11:00:00,32.52,32.6,32.52,32.58,41800.0,23.7104,23.7687,23.7104,23.7541,41800.0
2011-05-18 11:10:00,32.59,32.64,32.58,32.61,96700.0,23.7614,23.7979,23.7541,23.776,96700.0
2011-05-18 11:20:00,32.6,32.61,32.57,32.58,25100.0,23.7687,23.776,23.7468,23.7541,25100.0
2011-05-18 11:30:00,32.59,32.6,32.58,32.6,10100.0,23.7614,23.7687,23.7541,23.7687,10100.0
2011-05-18 11:40:00,32.59,32.6,32.58,32.6,11800.0,23.7614,23.7687,23.7541,23.7687,11800.0
2011-05-18 11:50:00,32.59,32.67,32.59,32.63,70200.0,23.7614,23.8197,23.7614,23.7906,70200.0
2011-05-18 12:00:00,32.62,32.65,32.6,32.63,27200.0,23.7833,23.8051,23.7687,23.7906,27200.0
2011-05-18 12:10:00,32.63,32.69,32.63,32.68,38500.0,23.7906,23.8343,23.7906,23.827,38500.0
2011-05-18 12:20:00,32.68,32.7,32.65,32.66,44700.0,23.827,23.8416,23.8051,23.8124,44700.0
2011-05-18 12:30:00,32.66,32.7,32.65,32.66,38900.0,23.8124,23.8416,23.8051,23.8124,38900.0
2011-05-18 12:40:00,32.66,32.7,32.62,32.7,90300.0,23.8124,23.8416,23.7833,23.8416,90300.0
2011-05-18 12:50:00,32.7,32.7,32.68,32.69,37600.0,23.8416,23.8416,23.827,23.8343,37600.0
2011-05-18 13:00:00,32.69,32.75,32.69,32.74,63900.0,23.8343,23.8781,23.8343,23.8708,63900.0
2011-05-18 13:10:00,32.75,32.75,32.73,32.75,21200.0,23.8781,23.8781,23.8635,23.8781,21200.0
2011-05-18 13:20:00,32.74,32.78,32.73,32.74,53800.0,23.8708,23.8999,23.8635,23.8708,53800.0
2011-05-18 13:30:00,32.73,32.75,32.72,32.75,24800.0,23.8635,23.8781,23.8562,23.8781,24800.0
2011-05-18 13:40:00,32.74,32.8,32.73,32.8,75900.0,23.8708,23.9145,23.8635,23.9145,75900.0
2011-05-18 13:50:00,32.8,32.83,32.78,32.83,51400.0,23.9145,23.9364,23.8999,23.9364,51400.0
2011-05-18 14:00:00,32.82,32.85,32.77,32.85,67500.0,23.9291,23.951,23.8926,23.951,67500.0
2011-05-18 14:10:00,32.85,32.85,32.82,32.83,54000.0,23.951,23.951,23.9291,23.9364,54000.0
2011-05-18 14:20:00,32.82,32.82,32.79,32.81,165000.0,23.9291,23.9291,23.9072,23.9218,165000.0
2011-05-18 14:30:00,32.8,32.84,32.79,32.82,60800.0,23.9145,23.9437,23.9072,23.9291,60800.0
2011-05-18 14:40:00,32.82,32.84,32.79,32.8,102500.0,23.9291,23.9437,23.9072,23.9145,102500.0
2011-05-18 14:50:00,32.8,32.81,32.78,32.81,75500.0,23.9145,23.9218,23.8999,23.9218,75500.0
2011-05-18 15:00:00,32.81,32.85,32.78,32.84,95200.0,23.9218,23.951,23.8999,23.9437,95200.0
2011-05-18 15:10:00,32.84,32.88,32.83,32.87,66800.0,23.9437,23.9728,23.9364,23.9655,66800.0
2011-05-18 15:20:00,32.88,32.9,32.85,32.89,50300.0,23.9728,23.9874,23.951,23.9801,50300.0
2011-05-18 15:30:00,32.89,32.9,32.85,32.89,98700.0,23.9801,23.9874,23.951,23.9801,98700.0
2011-05-18 15:40:00,32.88,32.9,32.87,32.9,96400.0,23.9728,23.9874,23.9655,23.9874,96400.0
2011-05-18 15:50:00,32.89,32.93,32.87,32.89,216100.0,23.9801,24.0093,23.9655,23.9801,216100.0
2011-05-19 09:30:00,32.95,32.95,32.86,32.95,49500.0,24.0239,24.0239,23.9583,24.0239,49500.0
2011-05-19 09:40:00,32.94,32.95,32.93,32.93,40200.0,24.0166,24.0239,24.0093,24.0093,40200.0
2011-05-19 09:50:00,32.93,32.99,32.93,32.98,58200.0,24.0093,24.053,24.0093,24.0457,58200.0
2011-05-19 10:00:00,32.98,32.99,32.91,32.97,82800.0,24.0457,24.053,23.9947,24.0385,82800.0
2011-05-19 10:10:00,32.97,33.0,32.95,32.97,79600.0,24.0385,24.0603,24.0239,24.0385,79600.0
2011-05-19 10:20:00,32.98,32.99,32.95,32.99,31400.0,24.0457,24.053,24.0239,24.053,31400.0
2011-05-19 10:30:00,32.98,33.0,32.97,32.99,56700.0,24.0457,24.0603,24.0385,24.053,56700.0
2011-05-19 10:40:00,32.99,32.99,32.92,32.92,64100.0,24.053,24.053,24.002,24.002,64100.0
2011-05-19 10:50:00,32.92,32.93,32.86,32.87,57600.0,24.002,24.0093,23.9583,23.9655,57600.0
2011-05-19 11:00:00,32.86,32.94,32.85,32.86,45900.0,23.9583,24.0166,23.951,23.9583,45900.0
2011-05-19 11:10:00,32.86,32.87,32.83,32.86,38400.0,23.9583,23.9655,23.9364,23.9583,38400.0
2011-05-19 11:20:00,32.86,32.88,32.84,32.84,25900.0,23.9583,23.9728,23.9437,23.9437,25900.0
2011-05-19 11:30:00,32.84,32.91,32.84,32.88,31600.0,23.9437,23.9947,23.9437,23.9728,31600.0
2011-05-19 11:40:00,32.88,32.93,32.87,32.91,32700.0,23.9728,24.0093,23.9655,23.9947,32700.0
2011-05-19 11:50:00,32.91,32.95,32.89,32.94,59700.0,23.9947,24.0239,23.9801,24.0166,59700.0
2011-05-19 12:00:00,32.93,32.98,32.9,32.97,64100.0,24.0093,24.0457,23.9874,24.0385,64100.0
2011-05-19 12:10:00,32.96,32.98,32.94,32.97,33000.0,24.0312,24.0457,24.0166,24.0385,33000.0
2011-05-19 12:20:00,32.97,33.0,32.96,32.99,70800.0,24.0385,24.0603,24.0312,24.053,70800.0
2011-05-19 12:30:00,33.0,33.1,32.99,33.04,299900.0,24.0603,24.1332,24.053,24.0895,299900.0
2011-05-19 12:40:00,33.04,33.06,32.98,32.98,103400.0,24.0895,24.1041,24.0457,24.0457,103400.0
2011-05-19 12:50:00,32.98,33.01,32.95,32.98,57800.0,24.0457,24.0676,24.0239,24.0457,57800.0
2011-05-19 13:00:00,32.98,33.01,32.97,33.0,23400.0,24.0457,24.0676,24.0385,24.0603,23400.0
2011-05-19 13:10:00,33.01,33.03,32.98,33.01,124800.0,24.0676,24.0822,24.0457,24.0676,124800.0
2011-05-19 13:20:00,33.01,33.02,32.97,32.99,30000.0,24.0676,24.0749,24.0385,24.053,30000.0
2011-05-19 13:30:00,32.99,33.02,32.98,33.02,30100.0,24.053,24.0749,24.0457,24.0749,30100.0
2011-05-19 13:40:00,33.02,33.06,33.0,33.05,47200.0,24.0749,24.1041,24.0603,24.0968,47200.0
2011-05-19 13:50:00,33.04,33.08,33.02,33.04,39800.0,24.0895,24.1187,24.0749,24.0895,39800.0
2011-05-19 14:00:00,33.04,33.05,33.0,33.01,25200.0,24.0895,24.0968,24.0603,24.0676,25200.0
2011-05-19 14:10:00,33.0,33.0,32.97,32.99,39200.0,24.0603,24.0603,24.0385,24.053,39200.0
2011-05-19 14:20:00,32.99,33.01,32.97,32.98,53800.0,24.053,24.0676,24.0385,24.0457,53800.0
2011-05-19 14:30:00,32.98,33.0,32.95,32.96,43000.0,24.0457,24.0603,24.0239,24.0312,43000.0
2011-05-19 14:40:00,32.96,32.97,32.89,32.93,47500.0,24.0312,24.0385,23.9801,24.0093,47500.0
2011-05-19 14:50:00,32.93,32.99,32.93,32.99,65800.0,24.0093,24.053,24.0093,24.053,65800.0
2011-05-19 15:00:00,32.99,33.0,32.97,32.98,61900.0,24.053,24.0603,24.0385,24.0457,61900.0
2011-05-19 15:10:00,32.99,32.99,32.96,32.97,33200.0,24.053,24.053,24.0312,24.0385,33200.0
2011-05-19 15:20:00,32.97,32.98,32.92,32.92,44500.0,24.0385,24.0457,24.002,24.002,44500.0
2011-05-19 15:30:00,32.92,32.98,32.92,32.97,50200.0,24.002,24.0457,24.002,24.0385,50200.0
2011-05-19 15:40:00,32.98,33.0,32.95,32.95,92400.0,24.0457,24.0603,24.0239,24.0239,92400.0
2011-05-19 15:50:00,32.95,32.96,32.94,32.95,204600.0,24.0239,24.0312,24.0166,24.0239,204600.0
2011-05-20 09:30:00,32.8,32.87,32.66,32.68,114500.0,23.9145,23.9655,23.8124,23.827,114500.0
2011-05-20 09:40:00,32.68,32.72,32.52,32.54,31200.0,23.827,23.8562,23.7104,23.7249,31200.0
2011-05-20 09:50:00,32.55,32.55,32.39,32.39,30800.0,23.7322,23.7322,23.6156,23.6156,30800.0
2011-05-20 10:00:00,32.39,32.44,32.35,32.38,66000.0,23.6156,23.652,23.5864,23.6083,66000.0
2011-05-20 10:10:00,32.39,32.42,32.35,32.42,59100.0,23.6156,23.6375,23.5864,23.6375,59100.0
2011-05-20 10:20:00,32.43,32.44,32.37,32.41,44900.0,23.6447,23.652,23.601,23.6302,44900.0
2011-05-20 10:30:00,32.42,32.42,32.38,32.42,62600.0,23.6375,23.6375,23.6083,23.6375,62600.0
2011-05-20 10:40:00,32.42,32.42,32.4,32.41,69200.0,23.6375,23.6375,23.6229,23.6302,69200.0
2011-05-20 10:50:00,32.4,32.41,32.4,32.4,28600.0,23.6229,23.6302,23.6229,23.6229,28600.0
2011-05-20 11:00:00,32.4,32.41,32.39,32.4,53300.0,23.6229,23.6302,23.6156,23.6229,53300.0
2011-05-20 11:10:00,32.4,32.46,32.4,32.45,43000.0,23.6229,23.6666,23.6229,23.6593,43000.0
2011-05-20 11:20:00,32.44,32.45,32.4,32.4,30100.0,23.652,23.6593,23.6229,23.6229,30100.0
2011-05-20 11:30:00,32.4,32.43,32.33,32.4,90900.0,23.6229,23.6447,23.5718,23.6229,90900.0
2011-05-20 11:40:00,32.4,32.4,32.28,32.28,41000.0,23.6229,23.6229,23.5354,23.5354,41000.0
2011-05-20 11:50:00,32.28,32.29,32.24,32.24,26200.0,23.5354,23.5427,23.5062,23.5062,26200.0
2011-05-20 12:00:00,32.24,32.3,32.19,32.19,54500.0,23.5062,23.55,23.4698,23.4698,54500.0
2011-05-20 12:10:00,32.19,32.24,32.18,32.19,70500.0,23.4698,23.5062,23.4625,23.4698,70500.0
2011-05-20 12:20:00,32.19,32.33,32.19,32.31,80600.0,23.4698,23.5718,23.4698,23.5573,80600.0
2011-05-20 12:30:00,32.32,32.35,32.29,32.33,45200.0,23.5645,23.5864,23.5427,23.5718,45200.0
2011-05-20 12:40:00,32.32,32.35,32.32,32.32,21800.0,23.5645,23.5864,23.5645,23.5645,21800.0
2011-05-20 12:50:00,32.32,32.32,32.28,32.29,32500.0,23.5645,23.5645,23.5354,23.5427,32500.0
2011-05-20 13:00:00,32.28,32.29,32.25,32.29,36300.0,23.5354,23.5427,23.5135,23.5427,36300.0
2011-05-20 13:10:00,32.29,32.29,32.26,32.27,27300.0,23.5427,23.5427,23.5208,23.5281,27300.0
2011-05-20 13:20:00,32.26,32.34,32.25,32.32,100300.0,23.5208,23.5791,23.5135,23.5645,100300.0
2011-05-20 13:30:00,32.33,32.36,32.33,32.35,41300.0,23.5718,23.5937,23.5718,23.5864,41300.0
2011-05-20 13:40:00,32.35,32.36,32.3,32.31,41600.0,23.5864,23.5937,23.55,23.5573,41600.0
2011-05-20 13:50:00,32.31,32.31,32.25,32.25,49500.0,23.5573,23.5573,23.5135,23.5135,49500.0
2011-05-20 14:00:00,32.25,32.27,32.22,32.22,39700.0,23.5135,23.5281,23.4916,23.4916,39700.0
2011-05-20 14:10:00,32.22,32.23,32.2,32.22,51500.0,23.4916,23.4989,23.477,23.4916,51500.0
2011-05-20 14:20:00,32.21,32.22,32.21,32.21,24600.0,23.4843,23.4916,23.4843,23.4843,24600.0
2011-05-20 14:30:00,32.21,32.24,32.19,32.24,50800.0,23.4843,23.5062,23.4698,23.5062,50800.0
2011-05-20 14:40:00,32.24,32.29,32.23,32.29,54700.0,23.5062,23.5427,23.4989,23.5427,54700.0
2011-05-20 14:50:00,32.29,32.31,32.23,32.23,45900.0,23.5427,23.5573,23.4989,23.4989,45900.0
2011-05-20 15:00:00,32.23,32.25,32.21,32.24,51000.0,23.4989,23.5135,23.4843,23.5062,51000.0
2011-05-20 15:10:00,32.24,32.24,32.2,32.22,52100.0,23.5062,23.5062,23.477,23.4916,52100.0
2011-05-20 15:20:00,32.22,32.22,32.21,32.22,27200.0,23.4916,23.4916,23.4843,23.4916,27200.0
2011-05-20 15:30:00,32.22,32.26,32.21,32.22,83800.0,23.4916,23.5208,23.4843,23.4916,83800.0
2011-05-20 15:40:00,32.22,32.23,32.18,32.18,127700.0,23.4916,23.4989,23.4625,23.4625,127700.0
2011-05-20 15:50:00,32.18,32.19,32.13,32.18,340500.0,23.4625,23.4698,23.426,23.4625,340500.0
2011-05-23 09:30:00,31.8,31.85,31.62,31.85,60600.0,23.1854,23.2219,23.0542,23.2219,60600.0
2011-05-23 09:40:00,31.85,31.9,31.78,31.85,37300.0,23.2219,23.2583,23.1708,23.2219,37300.0
2011-05-23 09:50:00,31.85,31.86,31.75,31.81,31900.0,23.2219,23.2292,23.149,23.1927,31900.0
2011-05-23 10:00:00,31.81,31.85,31.77,31.81,48000.0,23.1927,23.2219,23.1635,23.1927,48000.0
2011-05-23 10:10:00,31.81,31.81,31.64,31.69,63100.0,23.1927,23.1927,23.0688,23.1052,63100.0
2011-05-23 10:20:00,31.69,31.7,31.6,31.64,55300.0,23.1052,23.1125,23.0396,23.0688,55300.0
2011-05-23 10:30:00,31.64,31.71,31.64,31.67,39600.0,23.0688,23.1198,23.0688,23.0906,39600.0
2011-05-23 10:40:00,31.67,31.69,31.6,31.62,36800.0,23.0906,23.1052,23.0396,23.0542,36800.0
2011-05-23 10:50:00,31.62,31.75,31.62,31.69,44200.0,23.0542,23.149,23.0542,23.1052,44200.0
2011-05-23 11:00:00,31.7,31.74,31.68,31.71,25900.0,23.1125,23.1417,23.0979,23.1198,25900.0
2011-05-23 11:10:00,31.71,31.75,31.7,31.71,26600.0,23.1198,23.149,23.1125,23.1198,26600.0
2011-05-23 11:20:00,31.72,31.75,31.7,31.75,22500.0,23.1271,23.149,23.1125,23.149,22500.0
2011-05-23 11:30:00,31.75,31.75,31.66,31.67,32100.0,23.149,23.149,23.0833,23.0906,32100.0
2011-05-23 11:40:00,31.67,31.69,31.63,31.67,32800.0,23.0906,23.1052,23.0615,23.0906,32800.0
2011-05-23 11:50:00,31.68,31.71,31.68,31.71,10100.0,23.0979,23.1198,23.0979,23.1198,10100.0
2011-05-23 12:00:00,31.7,31.72,31.67,31.68,19600.0,23.1125,23.1271,23.0906,23.0979,19600.0
2011-05-23 12:10:00,31.69,31.73,31.63,31.72,70800.0,23.1052,23.1344,23.0615,23.1271,70800.0
2011-05-23 12:20:00,31.72,31.76,31.71,31.73,26600.0,23.1271,23.1562,23.1198,23.1344,26600.0
2011-05-23 12:30:00,31.74,31.79,31.74,31.78,21300.0,23.1417,23.1781,23.1417,23.1708,21300.0
2011-05-23 12:40:00,31.78,31.81,31.77,31.8,17800.0,23.1708,23.1927,23.1635,23.1854,17800.0
2011-05-23 12:50:00,31.8,31.81,31.79,31.81,20300.0,23.1854,23.1927,23.1781,23.1927,20300.0
2011-05-23 13:00:00,31.81,31.81,31.8,31.8,14100.0,23.1927,23.1927,23.1854,23.1854,14100.0
2011-05-23 13:10:00,31.81,31.81,31.79,31.8,13800.0,23.1927,23.1927,23.1781,23.1854,13800.0
2011-05-23 13:20:00,31.8,31.82,31.77,31.79,19000.0,23.1854,23.2,23.1635,23.1781,19000.0
2011-05-23 13:30:00,31.78,31.79,31.75,31.76,25900.0,23.1708,23.1781,23.149,23.1562,25900.0
2011-05-23 13:40:00,31.76,31.78,31.76,31.78,13900.0,23.1562,23.1708,23.1562,23.1708,13900.0
2011-05-23 13:50:00,31.79,31.81,31.77,31.79,22700.0,23.1781,23.1927,23.1635,23.1781,22700.0
2011-05-23 14:00:00,31.79,31.84,31.78,31.84,31300.0,23.1781,23.2146,23.1708,23.2146,31300.0
2011-05-23 14:10:00,31.84,31.87,31.83,31.85,24000.0,23.2146,23.2364,23.2073,23.2219,24000.0
2011-05-23 14:20:00,31.85,31.88,31.84,31.85,24000.0,23.2219,23.2437,23.2146,23.2219,24000.0
2011-05-23 14:30:00,31.84,31.95,31.84,31.94,50000.0,23.2146,23.2948,23.2146,23.2875,50000.0
2011-05-23 14:40:00,31.94,31.95,31.85,31.86,39100.0,23.2875,23.2948,23.2219,23.2292,39100.0
2011-05-23 14:50:00,31.86,31.89,31.84,31.87,29500.0,23.2292,23.251,23.2146,23.2364,29500.0
2011-05-23 15:00:00,31.87,31.9,31.85,31.86,46600.0,23.2364,23.2583,23.2219,23.2292,46600.0
2011-05-23 15:10:00,31.86,31.87,31.82,31.87,23300.0,23.2292,23.2364,23.2,23.2364,23300.0
2011-05-23 15:20:00,31.87,31.89,31.84,31.87,23500.0,23.2364,23.251,23.2146,23.2364,23500.0
2011-05-23 15:30:00,31.87,31.87,31.84,31.84,50400.0,23.2364,23.2364,23.2146,23.2146,50400.0
2011-05-23 15:40:00,31.84,31.92,31.84,31.89,67000.0,23.2146,23.2729,23.2146,23.251,67000.0
2011-05-23 15:50:00,31.9,31.92,31.87,31.88,138900.0,23.2583,23.2729,23.2364,23.2437,138900.0
2011-05-24 09:30:00,32.05,32.16,31.99,32.06,164500.0,23.3677,23.4479,23.3239,23.375,164500.0
2011-05-24 09:40:00,32.06,32.06,31.99,32.0,90700.0,23.375,23.375,23.3239,23.3312,90700.0
2011-05-24 09:50:00,32.0,32.03,31.99,32.01,30700.0,23.3312,23.3531,23.3239,23.3385,30700.0
2011-05-24 10:00:00,32.01,32.03,31.89,31.89,117000.0,23.3385,23.3531,23.251,23.251,117000.0
2011-05-24 10:10:00,31.9,31.95,31.89,31.94,110200.0,23.2583,23.2948,23.251,23.2875,110200.0
2011-05-24 10:20:00,31.94,31.97,31.84,31.85,34700.0,23.2875,23.3094,23.2146,23.2219,34700.0
2011-05-24 10:30:00,31.85,31.86,31.78,31.8,82600.0,23.2219,23.2292,23.1708,23.1854,82600.0
2011-05-24 10:40:00,31.81,31.84,31.81,31.82,30200.0,23.1927,23.2146,23.1927,23.2,30200.0
2011-05-24 10:50:00,31.82,31.82,31.76,31.8,55600.0,23.2,23.2,23.1562,23.1854,55600.0
2011-05-24 11:00:00,31.8,31.89,31.8,31.89,75500.0,23.1854,23.251,23.1854,23.251,75500.0
2011-05-24 11:10:00,31.89,31.89,31.86,31.86,41100.0,23.251,23.251,23.2292,23.2292,41100.0
2011-05-24 11:20:00,31.86,31.87,31.82,31.83,24800.0,23.2292,23.2364,23.2,23.2073,24800.0
2011-05-24 11:30:00,31.83,31.87,31.82,31.86,30500.0,23.2073,23.2364,23.2,23.2292,30500.0
2011-05-24 11:40:00,31.87,31.87,31.8,31.82,52300.0,23.2364,23.2364,23.1854,23.2,52300.0
2011-05-24 11:50:00,31.81,31.82,31.81,31.81,4700.0,23.1927,23.2,23.1927,23.1927,4700.0
2011-05-24 12:00:00,31.81,31.82,31.81,31.81,67200.0,23.1927,23.2,23.1927,23.1927,67200.0
2011-05-24 12:10:00,31.82,31.82,31.8,31.81,15900.0,23.2,23.2,23.1854,23.1927,15900.0
2011-05-24 12:20:00,31.8,31.81,31.8,31.81,8700.0,23.1854,23.1927,23.1854,23.1927,8700.0
2011-05-24 12:30:00,31.8,31.81,31.8,31.8,28200.0,23.1854,23.1927,23.1854,23.1854,28200.0
2011-05-24 12:40:00,31.8,31.81,31.8,31.8,13300.0,23.1854,23.1927,23.1854,23.1854,13300.0
2011-05-24 12:50:00,31.8,31.81,31.8,31.8,18600.0,23.1854,23.1927,23.1854,23.1854,18600.0
2011-05-24 13:00:00,31.8,31.82,31.8,31.82,21500.0,23.1854,23.2,23.1854,23.2,21500.0
2011-05-24 13:10:00,31.81,31.82,31.8,31.8,27200.0,23.1927,23.2,23.1854,23.1854,27200.0
2011-05-24 13:20:00,31.8,31.81,31.79,31.8,29600.0,23.1854,23.1927,23.1781,23.1854,29600.0
2011-05-24 13:30:00,31.79,31.8,31.75,31.77,51600.0,23.1781,23.1854,23.149,23.1635,51600.0
2011-05-24 13:40:00,31.78,31.78,31.74,31.74,24400.0,23.1708,23.1708,23.1417,23.1417,24400.0
2011-05-24 13:50:00,31.74,31.76,31.74,31.74,82700.0,23.1417,23.1562,23.1417,23.1417,82700.0
2011-05-24 14:00:00,31.75,31.75,31.74,31.75,23300.0,23.149,23.149,23.1417,23.149,23300.0
2011-05-24 14:10:00,31.75,31.75,31.73,31.74,25300.0,23.149,23.149,23.1344,23.1417,25300.0
2011-05-24 14:20:00,31.74,31.75,31.73,31.74,38400.0,23.1417,23.149,23.1344,23.1417,38400.0
2011-05-24 14:30:00,31.75,31.75,31.74,31.74,25700.0,23.149,23.149,23.1417,23.1417,25700.0
2011-05-24 14:40:00,31.74,31.75,31.73,31.73,20600.0,23.1417,23.149,23.1344,23.1344,20600.0
2011-05-24 14:50:00,31.73,31.74,31.71,31.72,59100.0,23.1344,23.1417,23.1198,23.1271,59100.0
2011-05-24 15:00:00,31.72,31.73,31.71,31.73,41600.0,23.1271,23.1344,23.1198,23.1344,41600.0
2011-05-24 15:10:00,31.73,31.74,31.7,31.74,37700.0,23.1344,23.1417,23.1125,23.1417,37700.0
2011-05-24 15:20:00,31.73,31.76,31.73,31.76,38200.0,23.1344,23.1562,23.1344,23.1562,38200.0
2011-05-24 15:30:00,31.75,31.76,31.72,31.75,62900.0,23.149,23.1562,23.1271,23.149,62900.0
2011-05-24 15:40:00,31.75,31.75,31.7,31.7,72700.0,23.149,23.149,23.1125,23.1125,72700.0
2011-05-24 15:50:00,31.7,31.71,31.64,31.66,391900.0,23.1125,23.1198,23.0688,23.0833,391900.0
2011-05-25 09:30:00,31.44,31.54,31.35,31.37,91900.0,22.9229,22.9958,22.8573,22.8719,91900.0
2011-05-25 09:40:00,31.38,31.45,31.36,31.43,50600.0,22.8792,22.9302,22.8646,22.9156,50600.0
2011-05-25 09:50:00,31.43,31.43,31.38,31.42,52800.0,22.9156,22.9156,22.8792,22.9084,52800.0
2011-05-25 10:00:00,31.43,31.43,31.38,31.42,39100.0,22.9156,22.9156,22.8792,22.9084,39100.0
2011-05-25 10:10:00,31.42,31.43,31.33,31.34,49900.0,22.9084,22.9156,22.8427,22.85,49900.0
2011-05-25 10:20:00,31.35,31.36,31.28,31.34,70100.0,22.8573,22.8646,22.8063,22.85,70100.0
2011-05-25 10:30:00,31.34,31.36,31.33,31.34,65600.0,22.85,22.8646,22.8427,22.85,65600.0
2011-05-25 10:40:00,31.34,31.34,31.32,31.32,48800.0,22.85,22.85,22.8354,22.8354,48800.0
2011-05-25 10:50:00,31.31,31.31,31.25,31.26,64500.0,22.8281,22.8281,22.7844,22.7917,64500.0
2011-05-25 11:00:00,31.27,31.31,31.25,31.3,68000.0,22.799,22.8281,22.7844,22.8209,68000.0
2011-05-25 11:10:00,31.3,31.34,31.3,31.33,36000.0,22.8209,22.85,22.8209,22.8427,36000.0
2011-05-25 11:20:00,31.33,31.34,31.29,31.33,74200.0,22.8427,22.85,22.8136,22.8427,74200.0
2011-05-25 11:30:00,31.33,31.37,31.32,31.36,51000.0,22.8427,22.8719,22.8354,22.8646,51000.0
2011-05-25 11:40:00,31.36,31.38,31.35,31.35,47800.0,22.8646,22.8792,22.8573,22.8573,47800.0
2011-05-25 11:50:00,31.36,31.36,31.32,31.32,36800.0,22.8646,22.8646,22.8354,22.8354,36800.0
2011-05-25 12:00:00,31.33,31.33,31.31,31.32,25600.0,22.8427,22.8427,22.8281,22.8354,25600.0
2011-05-25 12:10:00,31.32,31.34,31.32,31.32,52600.0,22.8354,22.85,22.8354,22.8354,52600.0
2011-05-25 12:20:00,31.32,31.33,31.32,31.32,26400.0,22.8354,22.8427,22.8354,22.8354,26400.0
2011-05-25 12:30:00,31.33,31.33,31.3,31.31,42800.0,22.8427,22.8427,22.8209,22.8281,42800.0
2011-05-25 12:40:00,31.31,31.32,31.29,31.3,25200.0,22.8281,22.8354,22.8136,22.8209,25200.0
2011-05-25 12:50:00,31.3,31.3,31.29,31.3,31300.0,22.8209,22.8209,22.8136,22.8209,31300.0
2011-05-25 13:00:00,31.29,31.31,31.29,31.3,27100.0,22.8136,22.8281,22.8136,22.8209,27100.0
2011-05-25 13:10:00,31.3,31.31,31.26,31.27,34900.0,22.8209,22.8281,22.7917,22.799,34900.0
2011-05-25 13:20:00,31.27,31.27,31.2,31.2,28500.0,22.799,22.799,22.7479,22.7479,28500.0
2011-05-25 13:30:00,31.21,31.21,31.14,31.15,48500.0,22.7552,22.7552,22.7042,22.7115,48500.0
2011-05-25 13:40:00,31.15,31.2,31.12,31.19,55700.0,22.7115,22.7479,22.6896,22.7407,55700.0
2011-05-25 13:50:00,31.19,31.2,31.16,31.18,57800.0,22.7407,22.7479,22.7188,22.7334,57800.0
2011-05-25 14:00:00,31.19,31.22,31.18,31.22,48100.0,22.7407,22.7625,22.7334,22.7625,48100.0
2011-05-25 14:10:00,31.21,31.24,31.21,31.23,43300.0,22.7552,22.7771,22.7552,22.7698,43300.0
2011-05-25 14:20:00,31.24,31.27,31.22,31.27,64600.0,22.7771,22.799,22.7625,22.799,64600.0
2011-05-25 14:30:00,31.27,31.27,31.23,31.25,59400.0,22.799,22.799,22.7698,22.7844,59400.0
2011-05-25 14:40:00,31.25,31.28,31.24,31.27,52400.0,22.7844,22.8063,22.7771,22.799,52400.0
2011-05-25 14:50:00,31.28,31.34,31.27,31.33,173900.0,22.8063,22.85,22.799,22.8427,173900.0
2011-05-25 15:00:00,31.32,31.45,31.32,31.42,102900.0,22.8354,22.9302,22.8354,22.9084,102900.0
2011-05-25 15:10:00,31.43,31.45,31.41,31.41,76500.0,22.9156,22.9302,22.9011,22.9011,76500.0
2011-05-25 15:20:00,31.42,31.5,31.41,31.49,99900.0,22.9084,22.9667,22.9011,22.9594,99900.0
2011-05-25 15:30:00,31.49,31.52,31.48,31.52,109500.0,22.9594,22.9813,22.9521,22.9813,109500.0
2011-05-25 15:40:00,31.52,31.53,31.46,31.49,163200.0,22.9813,22.9886,22.9375,22.9594,163200.0
2011-05-25 15:50:00,31.49,31.49,31.4,31.43,336100.0,22.9594,22.9594,22.8938,22.9156,336100.0
2011-05-26 09:30:00,31.35,31.42,31.2,31.31,46300.0,22.8573,22.9084,22.7479,22.8281,46300.0
2011-05-26 09:40:00,31.31,31.31,31.23,31.26,35300.0,22.8281,22.8281,22.7698,22.7917,35300.0
2011-05-26 09:50:00,31.27,31.27,31.16,31.19,36900.0,22.799,22.799,22.7188,22.7407,36900.0
2011-05-26 10:00:00,31.2,31.26,31.18,31.23,39800.0,22.7479,22.7917,22.7334,22.7698,39800.0
2011-05-26 10:10:00,31.22,31.27,31.2,31.23,57400.0,22.7625,22.799,22.7479,22.7698,57400.0
2011-05-26 10:20:00,31.23,31.29,31.2,31.24,33200.0,22.7698,22.8136,22.7479,22.7771,33200.0
2011-05-26 10:30:00,31.25,31.3,31.2,31.27,27800.0,22.7844,22.8209,22.7479,22.799,27800.0
2011-05-26 10:40:00,31.27,31.27,31.17,31.17,46000.0,22.799,22.799,22.7261,22.7261,46000.0
2011-05-26 10:50:00,31.17,31.17,31.1,31.15,44500.0,22.7261,22.7261,22.675,22.7115,44500.0
2011-05-26 11:00:00,31.15,31.18,31.13,31.16,44100.0,22.7115,22.7334,22.6969,22.7188,44100.0
2011-05-26 11:10:00,31.15,31.22,31.13,31.2,30900.0,22.7115,22.7625,22.6969,22.7479,30900.0
2011-05-26 11:20:00,31.2,31.2,31.16,31.19,22800.0,22.7479,22.7479,22.7188,22.7407,22800.0
2011-05-26 11:30:00,31.19,31.23,31.19,31.2,36500.0,22.7407,22.7698,22.7407,22.7479,36500.0
2011-05-26 11:40:00,31.21,31.22,31.2,31.22,23700.0,22.7552,22.7625,22.7479,22.7625,23700.0
2011-05-26 11:50:00,31.21,31.25,31.21,31.24,21800.0,22.7552,22.7844,22.7552,22.7771,21800.0
2011-05-26 12:00:00,31.24,31.25,31.21,31.22,23600.0,22.7771,22.7844,22.7552,22.7625,23600.0
2011-05-26 12:10:00,31.22,31.27,31.22,31.25,40600.0,22.7625,22.799,22.7625,22.7844,40600.0
2011-05-26 12:20:00,31.24,31.28,31.21,31.28,30800.0,22.7771,22.8063,22.7552,22.8063,30800.0
2011-05-26 12:30:00,31.28,31.34,31.26,31.33,73500.0,22.8063,22.85,22.7917,22.8427,73500.0
2011-05-26 12:40:00,31.33,31.38,31.31,31.36,32800.0,22.8427,22.8792,22.8281,22.8646,32800.0
2011-05-26 12:50:00,31.36,31.37,31.34,31.35,27200.0,22.8646,22.8719,22.85,22.8573,27200.0
2011-05-26 13:00:00,31.35,31.41,31.34,31.41,94500.0,22.8573,22.9011,22.85,22.9011,94500.0
2011-05-26 13:10:00,31.41,31.51,31.4,31.5,153500.0,22.9011,22.974,22.8938,22.9667,153500.0
2011-05-26 13:20:00,31.5,31.54,31.48,31.53,94900.0,22.9667,22.9958,22.9521,22.9886,94900.0
2011-05-26 13:30:00,31.53,31.53,31.48,31.5,91800.0,22.9886,22.9886,22.9521,22.9667,91800.0
2011-05-26 13:40:00,31.51,31.51,31.48,31.49,20200.0,22.974,22.974,22.9521,22.9594,20200.0
2011-05-26 13:50:00,31.49,31.52,31.45,31.46,30500.0,22.9594,22.9813,22.9302,22.9375,30500.0
2011-05-26 14:00:00,31.46,31.47,31.44,31.45,25900.0,22.9375,22.9448,22.9229,22.9302,25900.0
2011-05-26 14:10:00,31.45,31.49,31.41,31.41,38700.0,22.9302,22.9594,22.9011,22.9011,38700.0
2011-05-26 14:20:00,31.41,31.47,31.4,31.47,45000.0,22.9011,22.9448,22.8938,22.9448,45000.0
2011-05-26 14:30:00,31.47,31.49,31.42,31.43,42700.0,22.9448,22.9594,22.9084,22.9156,42700.0
2011-05-26 14:40:00,31.43,31.49,31.41,31.46,53100.0,22.9156,22.9594,22.9011,22.9375,53100.0
2011-05-26 14:50:00,31.47,31.47,31.43,31.44,44400.0,22.9448,22.9448,22.9156,22.9229,44400.0
2011-05-26 15:00:00,31.44,31.47,31.39,31.4,63200.0,22.9229,22.9448,22.8865,22.8938,63200.0
2011-05-26 15:10:00,31.41,31.42,31.37,31.4,45000.0,22.9011,22.9084,22.8719,22.8938,45000.0
2011-05-26 15:20:00,31.41,31.46,31.4,31.44,68800.0,22.9011,22.9375,22.8938,22.9229,68800.0
2011-05-26 15:30:00,31.44,31.48,31.4,31.45,64500.0,22.9229,22.9521,22.8938,22.9302,64500.0
2011-05-26 15:40:00,31.45,31.47,31.4,31.41,149000.0,22.9302,22.9448,22.8938,22.9011,149000.0
2011-05-26 15:50:00,31.4,31.45,31.38,31.43,222500.0,22.8938,22.9302,22.8792,22.9156,222500.0
2011-05-27 09:30:00,31.57,31.64,31.47,31.63,36400.0,23.0177,23.0688,22.9448,23.0615,36400.0
2011-05-27 09:40:00,31.65,31.75,31.64,31.72,78800.0,23.076,23.149,23.0688,23.1271,78800.0
2011-05-27 09:50:00,31.72,31.72,31.69,31.7,53500.0,23.1271,23.1271,23.1052,23.1125,53500.0
2011-05-27 10:00:00,31.69,31.74,31.68,31.68,113400.0,23.1052,23.1417,23.0979,23.0979,113400.0
2011-05-27 10:10:00,31.68,31.68,31.62,31.63,23400.0,23.0979,23.0979,23.0542,23.0615,23400.0
2011-05-27 10:20:00,31.62,31.65,31.59,31.61,36300.0,23.0542,23.076,23.0323,23.0469,36300.0
2011-05-27 10:30:00,31.62,31.64,31.61,31.63,23600.0,23.0542,23.0688,23.0469,23.0615,23600.0
2011-05-27 10:40:00,31.64,31.68,31.63,31.65,26800.0,23.0688,23.0979,23.0615,23.076,26800.0
2011-05-27 10:50:00,31.66,31.66,31.65,31.65,15900.0,23.0833,23.0833,23.076,23.076,15900.0
2011-05-27 11:00:00,31.65,31.74,31.65,31.73,34500.0,23.076,23.1417,23.076,23.1344,34500.0
2011-05-27 11:10:00,31.73,31.73,31.69,31.7,21000.0,23.1344,23.1344,23.1052,23.1125,21000.0
2011-05-27 11:20:00,31.69,31.7,31.65,31.66,26000.0,23.1052,23.1125,23.076,23.0833,26000.0
2011-05-27 11:30:00,31.66,31.66,31.65,31.65,9300.0,23.0833,23.0833,23.076,23.076,9300.0
2011-05-27 11:40:00,31.65,31.69,31.65,31.68,23000.0,23.076,23.1052,23.076,23.0979,23000.0
2011-05-27 11:50:00,31.69,31.69,31.66,31.66,15700.0,23.1052,23.1052,23.0833,23.0833,15700.0
2011-05-27 12:00:00,31.67,31.67,31.64,31.65,34700.0,23.0906,23.0906,23.0688,23.076,34700.0
2011-05-27 12:10:00,31.64,31.67,31.63,31.66,41200.0,23.0688,23.0906,23.0615,23.0833,41200.0
2011-05-27 12:20:00,31.66,31.67,31.64,31.65,14300.0,23.0833,23.0906,23.0688,23.076,14300.0
2011-05-27 12:30:00,31.65,31.65,31.64,31.65,7200.0,23.076,23.076,23.0688,23.076,7200.0
2011-05-27 12:40:00,31.65,31.65,31.6,31.61,20600.0,23.076,23.076,23.0396,23.0469,20600.0
2011-05-27 12:50:00,31.61,31.61,31.58,31.59,18100.0,23.0469,23.0469,23.025,23.0323,18100.0
2011-05-27 13:00:00,31.59,31.61,31.58,31.6,25800.0,23.0323,23.0469,23.025,23.0396,25800.0
2011-05-27 13:10:00,31.6,31.62,31.59,31.6,51000.0,23.0396,23.0542,23.0323,23.0396,51000.0
2011-05-27 13:20:00,31.59,31.6,31.59,31.59,12700.0,23.0323,23.0396,23.0323,23.0323,12700.0
2011-05-27 13:30:00,31.6,31.6,31.58,31.6,26700.0,23.0396,23.0396,23.025,23.0396,26700.0
2011-05-27 13:40:00,31.6,31.6,31.59,31.6,10400.0,23.0396,23.0396,23.0323,23.0396,10400.0
2011-05-27 13:50:00,31.59,31.61,31.56,31.59,31600.0,23.0323,23.0469,23.0104,23.0323,31600.0
2011-05-27 14:00:00,31.59,31.6,31.58,31.59,33100.0,23.0323,23.0396,23.025,23.0323,33100.0
2011-05-27 14:10:00,31.59,31.59,31.58,31.59,9600.0,23.0323,23.0323,23.025,23.0323,9600.0
2011-05-27 14:20:00,31.59,31.59,31.58,31.58,23700.0,23.0323,23.0323,23.025,23.025,23700.0
2011-05-27 14:30:00,31.59,31.59,31.57,31.57,24900.0,23.0323,23.0323,23.0177,23.0177,24900.0
2011-05-27 14:40:00,31.57,31.58,31.55,31.56,57900.0,23.0177,23.025,23.0031,23.0104,57900.0
2011-05-27 14:50:00,31.57,31.57,31.56,31.56,29900.0,23.0177,23.0177,23.0104,23.0104,29900.0
2011-05-27 15:00:00,31.56,31.57,31.55,31.55,31600.0,23.0104,23.0177,23.0031,23.0031,31600.0
2011-05-27 15:10:00,31.55,31.56,31.55,31.55,22200.0,23.0031,23.0104,23.0031,23.0031,22200.0
2011-05-27 15:20:00,31.56,31.56,31.55,31.56,39000.0,23.0104,23.0104,23.0031,23.0104,39000.0
2011-05-27 15:30:00,31.56,31.58,31.55,31.56,90300.0,23.0104,23.025,23.0031,23.0104,90300.0
2011-05-27 15:40:00,31.54,31.54,31.5,31.5,131000.0,22.9958,22.9958,22.9667,22.9667,131000.0
2011-05-27 15:50:00,31.51,31.55,31.5,31.55,193900.0,22.974,23.0031,22.9667,23.0031,193900.0
2011-05-31 09:30:00,31.7,31.85,31.7,31.82,68300.0,23.1125,23.2219,23.1125,23.2,68300.0
2011-05-31 09:40:00,31.82,31.86,31.69,31.69,107300.0,23.2,23.2292,23.1052,23.1052,107300.0
2011-05-31 09:50:00,31.7,31.75,31.7,31.72,43500.0,23.1125,23.149,23.1125,23.1271,43500.0
2011-05-31 10:00:00,31.72,31.72,31.57,31.57,99200.0,23.1271,23.1271,23.0177,23.0177,99200.0
2011-05-31 10:10:00,31.58,31.63,31.56,31.57,46300.0,23.025,23.0615,23.0104,23.0177,46300.0
2011-05-31 10:20:00,31.58,31.6,31.53,31.54,37400.0,23.025,23.0396,22.9886,22.9958,37400.0
2011-05-31 10:30:00,31.55,31.56,31.49,31.54,59500.0,23.0031,23.0104,22.9594,22.9958,59500.0
2011-05-31 10:40:00,31.54,31.56,31.5,31.52,71400.0,22.9958,23.0104,22.9667,22.9813,71400.0
2011-05-31 10:50:00,31.52,31.52,31.45,31.46,86600.0,22.9813,22.9813,22.9302,22.9375,86600.0
2011-05-31 11:00:00,31.46,31.48,31.41,31.41,56300.0,22.9375,22.9521,22.9011,22.9011,56300.0
2011-05-31 11:10:00,31.41,31.49,31.4,31.49,115100.0,22.9011,22.9594,22.8938,22.9594,115100.0
2011-05-31 11:20:00,31.49,31.51,31.48,31.5,29200.0,22.9594,22.974,22.9521,22.9667,29200.0
2011-05-31 11:30:00,31.5,31.54,31.5,31.5,35200.0,22.9667,22.9958,22.9667,22.9667,35200.0
2011-05-31 11:40:00,31.5,31.5,31.47,31.48,33100.0,22.9667,22.9667,22.9448,22.9521,33100.0
2011-05-31 11:50:00,31.48,31.49,31.45,31.47,34100.0,22.9521,22.9594,22.9302,22.9448,34100.0
2011-05-31 12:00:00,31.47,31.5,31.45,31.49,33900.0,22.9448,22.9667,22.9302,22.9594,33900.0
2011-05-31 12:10:00,31.5,31.5,31.45,31.47,34600.0,22.9667,22.9667,22.9302,22.9448,34600.0
2011-05-31 12:20:00,31.47,31.5,31.47,31.49,20800.0,22.9448,22.9667,22.9448,22.9594,20800.0
2011-05-31 12:30:00,31.5,31.5,31.44,31.45,237100.0,22.9667,22.9667,22.9229,22.9302,237100.0
2011-05-31 12:40:00,31.45,31.47,31.44,31.44,17900.0,22.9302,22.9448,22.9229,22.9229,17900.0
2011-05-31 12:50:00,31.44,31.48,31.41,31.41,48800.0,22.9229,22.9521,22.9011,22.9011,48800.0
2011-05-31 13:00:00,31.42,31.44,31.41,31.43,42300.0,22.9084,22.9229,22.9011,22.9156,42300.0
2011-05-31 13:10:00,31.42,31.45,31.42,31.45,34800.0,22.9084,22.9302,22.9084,22.9302,34800.0
2011-05-31 13:20:00,31.46,31.5,31.46,31.49,30900.0,22.9375,22.9667,22.9375,22.9594,30900.0
2011-05-31 13:30:00,31.49,31.51,31.48,31.51,35100.0,22.9594,22.974,22.9521,22.974,35100.0
2011-05-31 13:40:00,31.51,31.51,31.5,31.51,15900.0,22.974,22.974,22.9667,22.974,15900.0
2011-05-31 13:50:00,31.51,31.51,31.49,31.49,23500.0,22.974,22.974,22.9594,22.9594,23500.0
2011-05-31 14:00:00,31.49,31.5,31.49,31.5,32600.0,22.9594,22.9667,22.9594,22.9667,32600.0
2011-05-31 14:10:00,31.5,31.5,31.49,31.49,18900.0,22.9667,22.9667,22.9594,22.9594,18900.0
2011-05-31 14:20:00,31.49,31.5,31.45,31.45,40500.0,22.9594,22.9667,22.9302,22.9302,40500.0
2011-05-31 14:30:00,31.46,31.46,31.39,31.39,131200.0,22.9375,22.9375,22.8865,22.8865,131200.0
2011-05-31 14:40:00,31.39,31.43,31.39,31.41,99300.0,22.8865,22.9156,22.8865,22.9011,99300.0
2011-05-31 14:50:00,31.41,31.46,31.39,31.39,102300.0,22.9011,22.9375,22.8865,22.8865,102300.0
2011-05-31 15:00:00,31.4,31.4,31.35,31.35,129500.0,22.8938,22.8938,22.8573,22.8573,129500.0
2011-05-31 15:10:00,31.35,31.38,31.34,31.37,113200.0,22.8573,22.8792,22.85,22.8719,113200.0
2011-05-31 15:20:00,31.38,31.39,31.36,31.36,97600.0,22.8792,22.8865,22.8646,22.8646,97600.0
2011-05-31 15:30:00,31.36,31.44,31.35,31.41,189600.0,22.8646,22.9229,22.8573,22.9011,189600.0
2011-05-31 15:40:00,31.41,31.54,31.41,31.52,375600.0,22.9011,22.9958,22.9011,22.9813,375600.0
2011-05-31 15:50:00,31.52,31.61,31.52,31.55,889700.0,22.9813,23.0469,22.9813,23.0031,889700.0
2011-06-01 09:30:00,31.47,31.58,31.43,31.54,78900.0,22.9448,23.025,22.9156,22.9958,78900.0
2011-06-01 09:40:00,31.54,31.57,31.51,31.51,91600.0,22.9958,23.0177,22.974,22.974,91600.0
2011-06-01 09:50:00,31.51,31.51,31.46,31.46,29300.0,22.974,22.974,22.9375,22.9375,29300.0
2011-06-01 10:00:00,31.46,31.46,31.34,31.4,64700.0,22.9375,22.9375,22.85,22.8938,64700.0
2011-06-01 10:10:00,31.39,31.43,31.38,31.43,49200.0,22.8865,22.9156,22.8792,22.9156,49200.0
2011-06-01 10:20:00,31.43,31.48,31.42,31.45,36100.0,22.9156,22.9521,22.9084,22.9302,36100.0
2011-06-01 10:30:00,31.44,31.47,31.4,31.4,42400.0,22.9229,22.9448,22.8938,22.8938,42400.0
2011-06-01 10:40:00,31.41,31.44,31.39,31.41,77900.0,22.9011,22.9229,22.8865,22.9011,77900.0
2011-06-01 10:50:00,31.41,31.45,31.39,31.43,65500.0,22.9011,22.9302,22.8865,22.9156,65500.0
2011-06-01 11:00:00,31.43,31.44,31.41,31.44,41200.0,22.9156,22.9229,22.9011,22.9229,41200.0
2011-06-01 11:10:00,31.44,31.45,31.4,31.42,37000.0,22.9229,22.9302,22.8938,22.9084,37000.0
2011-06-01 11:20:00,31.42,31.43,31.41,31.43,23900.0,22.9084,22.9156,22.9011,22.9156,23900.0
2011-06-01 11:30:00,31.43,31.45,31.39,31.4,77900.0,22.9156,22.9302,22.8865,22.8938,77900.0
2011-06-01 11:40:00,31.4,31.4,31.36,31.36,23400.0,22.8938,22.8938,22.8646,22.8646,23400.0
2011-06-01 11:50:00,31.37,31.4,31.36,31.39,15700.0,22.8719,22.8938,22.8646,22.8865,15700.0
2011-06-01 12:00:00,31.39,31.4,31.34,31.34,50800.0,22.8865,22.8938,22.85,22.85,50800.0
2011-06-01 12:10:00,31.34,31.34,31.3,31.3,33600.0,22.85,22.85,22.8209,22.8209,33600.0
2011-06-01 12:20:00,31.31,31.31,31.29,31.3,36800.0,22.8281,22.8281,22.8136,22.8209,36800.0
2011-06-01 12:30:00,31.3,31.31,31.3,31.31,24300.0,22.8209,22.8281,22.8209,22.8281,24300.0
2011-06-01 12:40:00,31.31,31.31,31.27,31.3,65800.0,22.8281,22.8281,22.799,22.8209,65800.0
2011-06-01 12:50:00,31.3,31.31,31.29,31.29,33700.0,22.8209,22.8281,22.8136,22.8136,33700.0
2011-06-01 13:00:00,31.3,31.3,31.25,31.27,44500.0,22.8209,22.8209,22.7844,22.799,44500.0
2011-06-01 13:10:00,31.27,31.27,31.21,31.22,57100.0,22.799,22.799,22.7552,22.7625,57100.0
2011-06-01 13:20:00,31.22,31.24,31.17,31.22,58100.0,22.7625,22.7771,22.7261,22.7625,58100.0
2011-06-01 13:30:00,31.22,31.26,31.2,31.26,29300.0,22.7625,22.7917,22.7479,22.7917,29300.0
2011-06-01 13:40:00,31.25,31.28,31.25,31.27,17500.0,22.7844,22.8063,22.7844,22.799,17500.0
2011-06-01 13:50:00,31.26,31.27,31.25,31.25,39400.0,22.7917,22.799,22.7844,22.7844,39400.0
2011-06-01 14:00:00,31.25,31.27,31.23,31.24,68000.0,22.7844,22.799,22.7698,22.7771,68000.0
2011-06-01 14:10:00,31.23,31.26,31.21,31.26,52100.0,22.7698,22.7917,22.7552,22.7917,52100.0
2011-06-01 14:20:00,31.26,31.27,31.25,31.25,54600.0,22.7917,22.799,22.7844,22.7844,54600.0
2011-06-01 14:30:00,31.25,31.26,31.24,31.25,98700.0,22.7844,22.7917,22.7771,22.7844,98700.0
2011-06-01 14:40:00,31.25,31.28,31.25,31.27,111200.0,22.7844,22.8063,22.7844,22.799,111200.0
2011-06-01 14:50:00,31.26,31.31,31.26,31.29,112300.0,22.7917,22.8281,22.7917,22.8136,112300.0
2011-06-01 15:00:00,31.29,31.32,31.28,31.3,119100.0,22.8136,22.8354,22.8063,22.8209,119100.0
2011-06-01 15:10:00,31.3,31.33,31.25,31.25,116200.0,22.8209,22.8427,22.7844,22.7844,116200.0
2011-06-01 15:20:00,31.26,31.27,31.25,31.27,71800.0,22.7917,22.799,22.7844,22.799,71800.0
2011-06-01 15:30:00,31.27,31.27,31.23,31.27,107800.0,22.799,22.799,22.7698,22.799,107800.0
2011-06-01 15:40:00,31.27,31.27,31.17,31.19,161000.0,22.799,22.799,22.7261,22.7407,161000.0
2011-06-01 15:50:00,31.19,31.21,31.16,31.18,284500.0,22.7407,22.7552,22.7188,22.7334,284500.0
2011-06-02 09:30:00,31.28,31.35,31.15,31.16,61200.0,22.8063,22.8573,22.7115,22.7188,61200.0
2011-06-02 09:40:00,31.15,31.16,31.0,31.0,34900.0,22.7115,22.7188,22.6021,22.6021,34900.0
2011-06-02 09:50:00,31.02,31.15,31.02,31.14,28600.0,22.6167,22.7115,22.6167,22.7042,28600.0
2011-06-02 10:00:00,31.15,31.21,31.15,31.2,38200.0,22.7115,22.7552,22.7115,22.7479,38200.0
2011-06-02 10:10:00,31.2,31.23,31.14,31.16,33700.0,22.7479,22.7698,22.7042,22.7188,33700.0
2011-06-02 10:20:00,31.15,31.19,31.13,31.19,31900.0,22.7115,22.7407,22.6969,22.7407,31900.0
2011-06-02 10:30:00,31.18,31.2,31.14,31.15,19000.0,22.7334,22.7479,22.7042,22.7115,19000.0
2011-06-02 10:40:00,31.15,31.19,31.13,31.15,33500.0,22.7115,22.7407,22.6969,22.7115,33500.0
2011-06-02 10:50:00,31.15,31.16,31.09,31.09,15400.0,22.7115,22.7188,22.6677,22.6677,15400.0
2011-06-02 11:00:00,31.08,31.13,31.08,31.09,20200.0,22.6605,22.6969,22.6605,22.6677,20200.0
2011-06-02 11:10:00,31.09,31.09,31.06,31.07,20800.0,22.6677,22.6677,22.6459,22.6532,20800.0
2011-06-02 11:20:00,31.08,31.08,31.03,31.04,31000.0,22.6605,22.6605,22.624,22.6313,31000.0
2011-06-02 11:30:00,31.04,31.04,31.0,31.0,33300.0,22.6313,22.6313,22.6021,22.6021,33300.0
2011-06-02 11:40:00,31.01,31.01,30.9,30.92,46300.0,22.6094,22.6094,22.5292,22.5438,46300.0
2011-06-02 11:50:00,30.92,30.98,30.89,30.98,27200.0,22.5438,22.5875,22.5219,22.5875,27200.0
2011-06-02 12:00:00,30.98,31.0,30.97,30.97,21800.0,22.5875,22.6021,22.5803,22.5803,21800.0
2011-06-02 12:10:00,30.97,31.01,30.94,31.01,29400.0,22.5803,22.6094,22.5584,22.6094,29400.0
2011-06-02 12:20:00,31.01,31.03,31.0,31.02,20100.0,22.6094,22.624,22.6021,22.6167,20100.0
2011-06-02 12:30:00,31.03,31.04,30.99,31.01,22500.0,22.624,22.6313,22.5948,22.6094,22500.0
2011-06-02 12:40:00,31.01,31.12,31.01,31.12,31000.0,22.6094,22.6896,22.6094,22.6896,31000.0
2011-06-02 12:50:00,31.12,31.16,31.11,31.12,19000.0,22.6896,22.7188,22.6823,22.6896,19000.0
2011-06-02 13:00:00,31.11,31.17,31.11,31.15,22200.0,22.6823,22.7261,22.6823,22.7115,22200.0
2011-06-02 13:10:00,31.14,31.15,31.11,31.14,28500.0,22.7042,22.7115,22.6823,22.7042,28500.0
2011-06-02 13:20:00,31.14,31.16,31.11,31.13,23000.0,22.7042,22.7188,22.6823,22.6969,23000.0
2011-06-02 13:30:00,31.12,31.13,31.04,31.05,33200.0,22.6896,22.6969,22.6313,22.6386,33200.0
2011-06-02 13:40:00,31.06,31.14,31.06,31.11,53800.0,22.6459,22.7042,22.6459,22.6823,53800.0
2011-06-02 13:50:00,31.1,31.16,31.08,31.15,37200.0,22.675,22.7188,22.6605,22.7115,37200.0
2011-06-02 14:00:00,31.14,31.17,31.12,31.13,22100.0,22.7042,22.7261,22.6896,22.6969,22100.0
2011-06-02 14:10:00,31.12,31.16,31.08,31.08,46200.0,22.6896,22.7188,22.6605,22.6605,46200.0
2011-06-02 14:20:00,31.09,31.09,31.02,31.03,42400.0,22.6677,22.6677,22.6167,22.624,42400.0
2011-06-02 14:30:00,31.03,31.08,31.03,31.05,69800.0,22.624,22.6605,22.624,22.6386,69800.0
2011-06-02 14:40:00,31.05,31.1,31.05,31.09,51400.0,22.6386,22.675,22.6386,22.6677,51400.0
2011-06-02 14:50:00,31.09,31.11,31.06,31.07,46000.0,22.6677,22.6823,22.6459,22.6532,46000.0
2011-06-02 15:00:00,31.07,31.1,31.05,31.05,47500.0,22.6532,22.675,22.6386,22.6386,47500.0
2011-06-02 15:10:00,31.05,31.16,31.05,31.14,245900.0,22.6386,22.7188,22.6386,22.7042,245900.0
2011-06-02 15:20:00,31.14,31.19,31.14,31.19,156900.0,22.7042,22.7407,22.7042,22.7407,156900.0
2011-06-02 15:30:00,31.18,31.19,31.15,31.17,95300.0,22.7334,22.7407,22.7115,22.7261,95300.0
2011-06-02 15:40:00,31.17,31.2,31.13,31.13,99000.0,22.7261,22.7479,22.6969,22.6969,99000.0
2011-06-02 15:50:00,31.14,31.15,31.09,31.13,215900.0,22.7042,22.7115,22.6677,22.6969,215900.0
2011-06-03 09:30:00,30.81,30.81,30.65,30.72,52200.0,22.4636,22.4636,22.3469,22.398,52200.0
2011-06-03 09:40:00,30.72,30.74,30.64,30.66,45600.0,22.398,22.4126,22.3397,22.3542,45600.0
2011-06-03 09:50:00,30.66,30.68,30.62,30.67,47400.0,22.3542,22.3688,22.3251,22.3615,47400.0
2011-06-03 10:00:00,30.67,30.75,30.67,30.73,63900.0,22.3615,22.4199,22.3615,22.4053,63900.0
2011-06-03 10:10:00,30.73,30.75,30.72,30.73,62000.0,22.4053,22.4199,22.398,22.4053,62000.0
2011-06-03 10:20:00,30.73,30.78,30.71,30.75,59200.0,22.4053,22.4417,22.3907,22.4199,59200.0
2011-06-03 10:30:00,30.76,30.8,30.75,30.76,72900.0,22.4271,22.4563,22.4199,22.4271,72900.0
2011-06-03 10:40:00,30.76,30.78,30.75,30.75,98500.0,22.4271,22.4417,22.4199,22.4199,98500.0
2011-06-03 10:50:00,30.75,30.78,30.74,30.77,51100.0,22.4199,22.4417,22.4126,22.4344,51100.0
2011-06-03 11:00:00,30.78,30.81,30.75,30.75,52400.0,22.4417,22.4636,22.4199,22.4199,52400.0
2011-06-03 11:10:00,30.75,30.76,30.7,30.71,29700.0,22.4199,22.4271,22.3834,22.3907,29700.0
2011-06-03 11:20:00,30.71,30.77,30.7,30.7,37800.0,22.3907,22.4344,22.3834,22.3834,37800.0
2011-06-03 11:30:00,30.7,30.74,30.69,30.7,40700.0,22.3834,22.4126,22.3761,22.3834,40700.0
2011-06-03 11:40:00,30.71,30.74,30.7,30.74,20400.0,22.3907,22.4126,22.3834,22.4126,20400.0
2011-06-03 11:50:00,30.73,30.75,30.73,30.74,20900.0,22.4053,22.4199,22.4053,22.4126,20900.0
2011-06-03 12:00:00,30.75,30.76,30.71,30.73,32200.0,22.4199,22.4271,22.3907,22.4053,32200.0
2011-06-03 12:10:00,30.73,30.76,30.73,30.75,31200.0,22.4053,22.4271,22.4053,22.4199,31200.0
2011-06-03 12:20:00,30.75,30.78,30.75,30.75,36800.0,22.4199,22.4417,22.4199,22.4199,36800.0
2011-06-03 12:30:00,30.76,30.76,30.72,30.76,36000.0,22.4271,22.4271,22.398,22.4271,36000.0
2011-06-03 12:40:00,30.76,30.78,30.73,30.77,39400.0,22.4271,22.4417,22.4053,22.4344,39400.0
2011-06-03 12:50:00,30.76,30.77,30.71,30.73,32800.0,22.4271,22.4344,22.3907,22.4053,32800.0
2011-06-03 13:00:00,30.73,30.73,30.7,30.71,16800.0,22.4053,22.4053,22.3834,22.3907,16800.0
2011-06-03 13:10:00,30.71,30.71,30.7,30.71,21300.0,22.3907,22.3907,22.3834,22.3907,21300.0
2011-06-03 13:20:00,30.71,30.71,30.67,30.68,19300.0,22.3907,22.3907,22.3615,22.3688,19300.0
2011-06-03 13:30:00,30.68,30.69,30.66,30.68,20900.0,22.3688,22.3761,22.3542,22.3688,20900.0
2011-06-03 13:40:00,30.68,30.71,30.68,30.7,18200.0,22.3688,22.3907,22.3688,22.3834,18200.0
2011-06-03 13:50:00,30.7,30.71,30.67,30.68,44900.0,22.3834,22.3907,22.3615,22.3688,44900.0
2011-06-03 14:00:00,30.68,30.7,30.66,30.67,37800.0,22.3688,22.3834,22.3542,22.3615,37800.0
2011-06-03 14:10:00,30.67,30.71,30.67,30.71,24300.0,22.3615,22.3907,22.3615,22.3907,24300.0
2011-06-03 14:20:00,30.7,30.71,30.69,30.71,60300.0,22.3834,22.3907,22.3761,22.3907,60300.0
2011-06-03 14:30:00,30.71,30.71,30.66,30.67,33600.0,22.3907,22.3907,22.3542,22.3615,33600.0
2011-06-03 14:40:00,30.67,30.69,30.67,30.68,18000.0,22.3615,22.3761,22.3615,22.3688,18000.0
2011-06-03 14:50:00,30.68,30.68,30.65,30.65,24600.0,22.3688,22.3688,22.3469,22.3469,24600.0
2011-06-03 15:00:00,30.65,30.65,30.63,30.63,66500.0,22.3469,22.3469,22.3324,22.3324,66500.0
2011-06-03 15:10:00,30.63,30.65,30.62,30.63,71100.0,22.3324,22.3469,22.3251,22.3324,71100.0
2011-06-03 15:20:00,30.64,30.66,30.63,30.64,82600.0,22.3397,22.3542,22.3324,22.3397,82600.0
2011-06-03 15:30:00,30.64,30.68,30.64,30.68,91000.0,22.3397,22.3688,22.3397,22.3688,91000.0
2011-06-03 15:40:00,30.68,30.7,30.64,30.64,114600.0,22.3688,22.3834,22.3397,22.3397,114600.0
2011-06-03 15:50:00,30.64,30.65,30.59,30.62,208700.0,22.3397,22.3469,22.3032,22.3251,208700.0
2011-06-06 09:30:00,30.64,30.67,30.52,30.56,74800.0,22.3397,22.3615,22.2522,22.2813,74800.0
2011-06-06 09:40:00,30.58,30.58,30.38,30.44,136500.0,22.2959,22.2959,22.1501,22.1938,136500.0
2011-06-06 09:50:00,30.45,30.46,30.4,30.45,42100.0,22.2011,22.2084,22.1647,22.2011,42100.0
2011-06-06 10:00:00,30.45,30.47,30.39,30.4,42500.0,22.2011,22.2157,22.1574,22.1647,42500.0
2011-06-06 10:10:00,30.42,30.46,30.41,30.43,18600.0,22.1792,22.2084,22.172,22.1865,18600.0
2011-06-06 10:20:00,30.43,30.5,30.42,30.49,23800.0,22.1865,22.2376,22.1792,22.2303,23800.0
2011-06-06 10:30:00,30.49,30.5,30.46,30.46,17100.0,22.2303,22.2376,22.2084,22.2084,17100.0
2011-06-06 10:40:00,30.46,30.49,30.44,30.47,17600.0,22.2084,22.2303,22.1938,22.2157,17600.0
2011-06-06 10:50:00,30.47,30.52,30.46,30.51,49800.0,22.2157,22.2522,22.2084,22.2449,49800.0
2011-06-06 11:00:00,30.52,30.59,30.5,30.57,20400.0,22.2522,22.3032,22.2376,22.2886,20400.0
2011-06-06 11:10:00,30.58,30.61,30.58,30.59,15300.0,22.2959,22.3178,22.2959,22.3032,15300.0
2011-06-06 11:20:00,30.6,30.62,30.59,30.61,12200.0,22.3105,22.3251,22.3032,22.3178,12200.0
2011-06-06 11:30:00,30.62,30.65,30.61,30.63,52400.0,22.3251,22.3469,22.3178,22.3324,52400.0
2011-06-06 11:40:00,30.64,30.64,30.62,30.62,24800.0,22.3397,22.3397,22.3251,22.3251,24800.0
2011-06-06 11:50:00,30.62,30.63,30.62,30.63,7700.0,22.3251,22.3324,22.3251,22.3324,7700.0
2011-06-06 12:00:00,30.63,30.63,30.59,30.6,35800.0,22.3324,22.3324,22.3032,22.3105,35800.0
2011-06-06 12:10:00,30.6,30.6,30.57,30.57,15500.0,22.3105,22.3105,22.2886,22.2886,15500.0
2011-06-06 12:20:00,30.57,30.61,30.57,30.6,31500.0,22.2886,22.3178,22.2886,22.3105,31500.0
2011-06-06 12:30:00,30.6,30.6,30.57,30.59,29400.0,22.3105,22.3105,22.2886,22.3032,29400.0
2011-06-06 12:40:00,30.59,30.59,30.56,30.56,17500.0,22.3032,22.3032,22.2813,22.2813,17500.0
2011-06-06 12:50:00,30.56,30.58,30.55,30.57,17500.0,22.2813,22.2959,22.274,22.2886,17500.0
2011-06-06 13:00:00,30.58,30.58,30.54,30.55,27800.0,22.2959,22.2959,22.2667,22.274,27800.0
2011-06-06 13:10:00,30.55,30.62,30.54,30.61,99300.0,22.274,22.3251,22.2667,22.3178,99300.0
2011-06-06 13:20:00,30.61,30.61,30.57,30.59,15200.0,22.3178,22.3178,22.2886,22.3032,15200.0
2011-06-06 13:30:00,30.59,30.6,30.57,30.58,31300.0,22.3032,22.3105,22.2886,22.2959,31300.0
2011-06-06 13:40:00,30.58,30.59,30.53,30.55,45300.0,22.2959,22.3032,22.2595,22.274,45300.0
2011-06-06 13:50:00,30.55,30.58,30.54,30.55,22200.0,22.274,22.2959,22.2667,22.274,22200.0
2011-06-06 14:00:00,30.55,30.57,30.53,30.57,32500.0,22.274,22.2886,22.2595,22.2886,32500.0
2011-06-06 14:10:00,30.57,30.6,30.55,30.57,60300.0,22.2886,22.3105,22.274,22.2886,60300.0
2011-06-06 14:20:00,30.57,30.58,30.55,30.55,14000.0,22.2886,22.2959,22.274,22.274,14000.0
2011-06-06 14:30:00,30.55,30.57,30.54,30.55,25200.0,22.274,22.2886,22.2667,22.274,25200.0
2011-06-06 14:40:00,30.54,30.56,30.53,30.54,23900.0,22.2667,22.2813,22.2595,22.2667,23900.0
2011-06-06 14:50:00,30.54,30.56,30.48,30.49,47300.0,22.2667,22.2813,22.223,22.2303,47300.0
2011-06-06 15:00:00,30.5,30.51,30.45,30.46,40900.0,22.2376,22.2449,22.2011,22.2084,40900.0
2011-06-06 15:10:00,30.46,30.46,30.41,30.44,33600.0,22.2084,22.2084,22.172,22.1938,33600.0
2011-06-06 15:20:00,30.44,30.45,30.41,30.42,34600.0,22.1938,22.2011,22.172,22.1792,34600.0
2011-06-06 15:30:00,30.43,30.48,30.42,30.45,47500.0,22.1865,22.223,22.1792,22.2011,47500.0
2011-06-06 15:40:00,30.46,30.47,30.4,30.41,146700.0,22.2084,22.2157,22.1647,22.172,146700.0
2011-06-06 15:50:00,30.4,30.42,30.38,30.39,171600.0,22.1647,22.1792,22.1501,22.1574,171600.0
2011-06-07 09:30:00,30.48,30.55,30.39,30.41,47900.0,22.223,22.274,22.1574,22.172,47900.0
2011-06-07 09:40:00,30.4,30.47,30.36,30.38,23800.0,22.1647,22.2157,22.1355,22.1501,23800.0
2011-06-07 09:50:00,30.38,30.4,30.34,30.37,22400.0,22.1501,22.1647,22.1209,22.1428,22400.0
2011-06-07 10:00:00,30.37,30.4,30.34,30.39,58100.0,22.1428,22.1647,22.1209,22.1574,58100.0
2011-06-07 10:10:00,30.4,30.41,30.37,30.37,60600.0,22.1647,22.172,22.1428,22.1428,60600.0
2011-06-07 10:20:00,30.38,30.4,30.36,30.39,18800.0,22.1501,22.1647,22.1355,22.1574,18800.0
2011-06-07 10:30:00,30.4,30.41,30.37,30.4,60100.0,22.1647,22.172,22.1428,22.1647,60100.0
2011-06-07 10:40:00,30.4,30.41,30.36,30.37,69100.0,22.1647,22.172,22.1355,22.1428,69100.0
2011-06-07 10:50:00,30.36,30.41,30.36,30.39,41400.0,22.1355,22.172,22.1355,22.1574,41400.0
2011-06-07 11:00:00,30.39,30.4,30.36,30.39,37900.0,22.1574,22.1647,22.1355,22.1574,37900.0
2011-06-07 11:10:00,30.39,30.4,30.36,30.36,41200.0,22.1574,22.1647,22.1355,22.1355,41200.0
2011-06-07 11:20:00,30.36,30.37,30.34,30.35,36700.0,22.1355,22.1428,22.1209,22.1282,36700.0
2011-06-07 11:30:00,30.35,30.37,30.34,30.35,31700.0,22.1282,22.1428,22.1209,22.1282,31700.0
2011-06-07 11:40:00,30.35,30.38,30.35,30.37,37600.0,22.1282,22.1501,22.1282,22.1428,37600.0
2011-06-07 11:50:00,30.37,30.4,30.35,30.39,34500.0,22.1428,22.1647,22.1282,22.1574,34500.0
2011-06-07 12:00:00,30.39,30.39,30.35,30.36,22100.0,22.1574,22.1574,22.1282,22.1355,22100.0
2011-06-07 12:10:00,30.35,30.36,30.33,30.34,62100.0,22.1282,22.1355,22.1136,22.1209,62100.0
2011-06-07 12:20:00,30.35,30.35,30.34,30.35,19400.0,22.1282,22.1282,22.1209,22.1282,19400.0
2011-06-07 12:30:00,30.35,30.35,30.34,30.34,30500.0,22.1282,22.1282,22.1209,22.1209,30500.0
2011-06-07 12:40:00,30.35,30.35,30.32,30.32,13700.0,22.1282,22.1282,22.1063,22.1063,13700.0
2011-06-07 12:50:00,30.32,30.38,30.32,30.38,30200.0,22.1063,22.1501,22.1063,22.1501,30200.0
2011-06-07 13:00:00,30.38,30.39,30.36,30.37,23800.0,22.1501,22.1574,22.1355,22.1428,23800.0
2011-06-07 13:10:00,30.37,30.39,30.36,30.37,16700.0,22.1428,22.1574,22.1355,22.1428,16700.0
2011-06-07 13:20:00,30.36,30.37,30.34,30.35,10100.0,22.1355,22.1428,22.1209,22.1282,10100.0
2011-06-07 13:30:00,30.35,30.36,30.33,30.35,42700.0,22.1282,22.1355,22.1136,22.1282,42700.0
2011-06-07 13:40:00,30.35,30.36,30.33,30.33,24500.0,22.1282,22.1355,22.1136,22.1136,24500.0
2011-06-07 13:50:00,30.34,30.35,30.33,30.34,18700.0,22.1209,22.1282,22.1136,22.1209,18700.0
2011-06-07 14:00:00,30.33,30.36,30.33,30.34,27400.0,22.1136,22.1355,22.1136,22.1209,27400.0
2011-06-07 14:10:00,30.35,30.38,30.34,30.38,24800.0,22.1282,22.1501,22.1209,22.1501,24800.0
2011-06-07 14:20:00,30.38,30.39,30.36,30.36,24700.0,22.1501,22.1574,22.1355,22.1355,24700.0
2011-06-07 14:30:00,30.36,30.37,30.33,30.36,27700.0,22.1355,22.1428,22.1136,22.1355,27700.0
2011-06-07 14:40:00,30.35,30.38,30.35,30.37,28100.0,22.1282,22.1501,22.1282,22.1428,28100.0
2011-06-07 14:50:00,30.37,30.38,30.34,30.37,38200.0,22.1428,22.1501,22.1209,22.1428,38200.0
2011-06-07 15:00:00,30.37,30.38,30.34,30.34,62700.0,22.1428,22.1501,22.1209,22.1209,62700.0
2011-06-07 15:10:00,30.34,30.37,30.33,30.33,52700.0,22.1209,22.1428,22.1136,22.1136,52700.0
2011-06-07 15:20:00,30.33,30.35,30.31,30.35,32500.0,22.1136,22.1282,22.099,22.1282,32500.0
2011-06-07 15:30:00,30.35,30.35,30.3,30.3,68500.0,22.1282,22.1282,22.0918,22.0918,68500.0
2011-06-07 15:40:00,30.3,30.31,30.22,30.23,133900.0,22.0918,22.099,22.0334,22.0407,133900.0
2011-06-07 15:50:00,30.22,30.23,30.16,30.18,220600.0,22.0334,22.0407,21.9897,22.0043,220600.0
2011-06-08 09:30:00,30.12,30.18,30.07,30.09,31300.0,21.9605,22.0043,21.9241,21.9386,31300.0
2011-06-08 09:40:00,30.09,30.1,30.03,30.03,18900.0,21.9386,21.9459,21.8949,21.8949,18900.0
2011-06-08 09:50:00,30.03,30.04,30.0,30.01,28600.0,21.8949,21.9022,21.873,21.8803,28600.0
2011-06-08 10:00:00,30.0,30.01,30.0,30.0,21300.0,21.873,21.8803,21.873,21.873,21300.0
2011-06-08 10:10:00,30.0,30.04,30.0,30.01,86800.0,21.873,21.9022,21.873,21.8803,86800.0
2011-06-08 10:20:00,30.01,30.02,30.0,30.01,38100.0,21.8803,21.8876,21.873,21.8803,38100.0
2011-06-08 10:30:00,30.0,30.02,29.96,29.97,44100.0,21.873,21.8876,21.8439,21.8512,44100.0
2011-06-08 10:40:00,29.97,30.0,29.96,30.0,15200.0,21.8512,21.873,21.8439,21.873,15200.0
2011-06-08 10:50:00,29.99,30.06,29.98,30.05,116100.0,21.8657,21.9168,21.8584,21.9095,116100.0
2011-06-08 11:00:00,30.06,30.11,30.05,30.11,40400.0,21.9168,21.9532,21.9095,21.9532,40400.0
2011-06-08 11:10:00,30.1,30.13,30.08,30.1,105600.0,21.9459,21.9678,21.9314,21.9459,105600.0
2011-06-08 11:20:00,30.1,30.11,30.09,30.1,76000.0,21.9459,21.9532,21.9386,21.9459,76000.0
2011-06-08 11:30:00,30.1,30.12,30.09,30.1,83000.0,21.9459,21.9605,21.9386,21.9459,83000.0
2011-06-08 11:40:00,30.1,30.11,30.08,30.09,67200.0,21.9459,21.9532,21.9314,21.9386,67200.0
2011-06-08 11:50:00,30.1,30.15,30.1,30.14,38500.0,21.9459,21.9824,21.9459,21.9751,38500.0
2011-06-08 12:00:00,30.14,30.16,30.12,30.14,52100.0,21.9751,21.9897,21.9605,21.9751,52100.0
2011-06-08 12:10:00,30.14,30.17,30.14,30.17,59400.0,21.9751,21.997,21.9751,21.997,59400.0
2011-06-08 12:20:00,30.16,30.2,30.14,30.19,85700.0,21.9897,22.0188,21.9751,22.0116,85700.0
2011-06-08 12:30:00,30.19,30.21,30.18,30.2,76000.0,22.0116,22.0261,22.0043,22.0188,76000.0
2011-06-08 12:40:00,30.2,30.25,30.19,30.22,62300.0,22.0188,22.0553,22.0116,22.0334,62300.0
2011-06-08 12:50:00,30.21,30.21,30.15,30.16,54200.0,22.0261,22.0261,21.9824,21.9897,54200.0
2011-06-08 13:00:00,30.15,30.18,30.15,30.17,66200.0,21.9824,22.0043,21.9824,21.997,66200.0
2011-06-08 13:10:00,30.17,30.17,30.14,30.14,31000.0,21.997,21.997,21.9751,21.9751,31000.0
2011-06-08 13:20:00,30.14,30.16,30.14,30.16,49500.0,21.9751,21.9897,21.9751,21.9897,49500.0
2011-06-08 13:30:00,30.16,30.16,30.12,30.13,108500.0,21.9897,21.9897,21.9605,21.9678,108500.0
2011-06-08 13:40:00,30.13,30.14,30.07,30.08,106100.0,21.9678,21.9751,21.9241,21.9314,106100.0
2011-06-08 13:50:00,30.09,30.1,30.06,30.07,45200.0,21.9386,21.9459,21.9168,21.9241,45200.0
2011-06-08 14:00:00,30.07,30.14,30.07,30.09,119900.0,21.9241,21.9751,21.9241,21.9386,119900.0
2011-06-08 14:10:00,30.1,30.11,30.05,30.08,75100.0,21.9459,21.9532,21.9095,21.9314,75100.0
2011-06-08 14:20:00,30.08,30.09,30.04,30.06,105700.0,21.9314,21.9386,21.9022,21.9168,105700.0
2011-06-08 14:30:00,30.05,30.16,30.05,30.16,116900.0,21.9095,21.9897,21.9095,21.9897,116900.0
2011-06-08 14:40:00,30.16,30.18,30.13,30.15,53700.0,21.9897,22.0043,21.9678,21.9824,53700.0
2011-06-08 14:50:00,30.15,30.2,30.15,30.18,50500.0,21.9824,22.0188,21.9824,22.0043,50500.0
2011-06-08 15:00:00,30.17,30.18,30.16,30.17,40300.0,21.997,22.0043,21.9897,21.997,40300.0
2011-06-08 15:10:00,30.17,30.2,30.16,30.18,49500.0,21.997,22.0188,21.9897,22.0043,49500.0
2011-06-08 15:20:00,30.17,30.18,30.14,30.16,83700.0,21.997,22.0043,21.9751,21.9897,83700.0
2011-06-08 15:30:00,30.15,30.18,30.12,30.15,129800.0,21.9824,22.0043,21.9605,21.9824,129800.0
2011-06-08 15:40:00,30.15,30.2,30.15,30.16,150400.0,21.9824,22.0188,21.9824,21.9897,150400.0
2011-06-08 15:50:00,30.16,30.2,30.14,30.19,219900.0,21.9897,22.0188,21.9751,22.0116,219900.0
2011-06-09 09:30:00,30.17,30.3,30.13,30.15,66200.0,21.997,22.0918,21.9678,21.9824,66200.0
2011-06-09 09:40:00,30.14,30.2,30.13,30.15,30200.0,21.9751,22.0188,21.9678,21.9824,30200.0
2011-06-09 09:50:00,30.15,30.15,30.1,30.15,27200.0,21.9824,21.9824,21.9459,21.9824,27200.0
2011-06-09 10:00:00,30.15,30.19,30.13,30.18,42700.0,21.9824,22.0116,21.9678,22.0043,42700.0
2011-06-09 10:10:00,30.18,30.19,30.14,30.15,17400.0,22.0043,22.0116,21.9751,21.9824,17400.0
2011-06-09 10:20:00,30.15,30.15,30.13,30.14,16200.0,21.9824,21.9824,21.9678,21.9751,16200.0
2011-06-09 10:30:00,30.14,30.2,30.13,30.19,46500.0,21.9751,22.0188,21.9678,22.0116,46500.0
2011-06-09 10:40:00,30.19,30.2,30.13,30.18,24100.0,22.0116,22.0188,21.9678,22.0043,24100.0
2011-06-09 10:50:00,30.18,30.21,30.17,30.18,22600.0,22.0043,22.0261,21.997,22.0043,22600.0
2011-06-09 11:00:00,30.18,30.18,30.14,30.14,17300.0,22.0043,22.0043,21.9751,21.9751,17300.0
2011-06-09 11:10:00,30.14,30.14,30.11,30.11,12200.0,21.9751,21.9751,21.9532,21.9532,12200.0
2011-06-09 11:20:00,30.11,30.12,30.04,30.04,31700.0,21.9532,21.9605,21.9022,21.9022,31700.0
2011-06-09 11:30:00,30.04,30.07,30.04,30.06,23000.0,21.9022,21.9241,21.9022,21.9168,23000.0
2011-06-09 11:40:00,30.06,30.07,30.04,30.07,58400.0,21.9168,21.9241,21.9022,21.9241,58400.0
2011-06-09 11:50:00,30.07,30.09,30.06,30.06,55900.0,21.9241,21.9386,21.9168,21.9168,55900.0
2011-06-09 12:00:00,30.06,30.09,30.06,30.07,31500.0,21.9168,21.9386,21.9168,21.9241,31500.0
2011-06-09 12:10:00,30.07,30.14,30.07,30.11,71500.0,21.9241,21.9751,21.9241,21.9532,71500.0
2011-06-09 12:20:00,30.11,30.15,30.09,30.15,38400.0,21.9532,21.9824,21.9386,21.9824,38400.0
2011-06-09 12:30:00,30.16,30.16,30.1,30.12,36000.0,21.9897,21.9897,21.9459,21.9605,36000.0
2011-06-09 12:40:00,30.1,30.14,30.1,30.13,29100.0,21.9459,21.9751,21.9459,21.9678,29100.0
2011-06-09 12:50:00,30.13,30.15,30.13,30.14,36600.0,21.9678,21.9824,21.9678,21.9751,36600.0
2011-06-09 13:00:00,30.15,30.18,30.15,30.18,34300.0,21.9824,22.0043,21.9824,22.0043,34300.0
2011-06-09 13:10:00,30.19,30.23,30.19,30.23,20700.0,22.0116,22.0407,22.0116,22.0407,20700.0
2011-06-09 13:20:00,30.23,30.25,30.22,30.25,37100.0,22.0407,22.0553,22.0334,22.0553,37100.0
2011-06-09 13:30:00,30.25,30.26,30.21,30.24,42100.0,22.0553,22.0626,22.0261,22.048,42100.0
2011-06-09 13:40:00,30.23,30.26,30.23,30.25,18600.0,22.0407,22.0626,22.0407,22.0553,18600.0
2011-06-09 13:50:00,30.25,30.26,30.23,30.24,47900.0,22.0553,22.0626,22.0407,22.048,47900.0
2011-06-09 14:00:00,30.23,30.28,30.23,30.25,28400.0,22.0407,22.0772,22.0407,22.0553,28400.0
2011-06-09 14:10:00,30.25,30.26,30.24,30.26,20100.0,22.0553,22.0626,22.048,22.0626,20100.0
2011-06-09 14:20:00,30.26,30.26,30.24,30.24,29400.0,22.0626,22.0626,22.048,22.048,29400.0
2011-06-09 14:30:00,30.24,30.33,30.24,30.32,86200.0,22.048,22.1136,22.048,22.1063,86200.0
2011-06-09 14:40:00,30.32,30.36,30.32,30.35,24100.0,22.1063,22.1355,22.1063,22.1282,24100.0
2011-06-09 14:50:00,30.36,30.37,30.34,30.34,33800.0,22.1355,22.1428,22.1209,22.1209,33800.0
2011-06-09 15:00:00,30.34,30.36,30.33,30.36,55800.0,22.1209,22.1355,22.1136,22.1355,55800.0
2011-06-09 15:10:00,30.35,30.36,30.27,30.28,66900.0,22.1282,22.1355,22.0699,22.0772,66900.0
2011-06-09 15:20:00,30.28,30.3,30.26,30.3,84800.0,22.0772,22.0918,22.0626,22.0918,84800.0
2011-06-09 15:30:00,30.3,30.3,30.25,30.25,81500.0,22.0918,22.0918,22.0553,22.0553,81500.0
2011-06-09 15:40:00,30.25,30.26,30.18,30.2,176100.0,22.0553,22.0626,22.0043,22.0188,176100.0
2011-06-09 15:50:00,30.2,30.22,30.19,30.2,260100.0,22.0188,22.0334,22.0116,22.0188,260100.0
2011-06-10 09:30:00,30.1,30.16,30.06,30.1,26500.0,21.9459,21.9897,21.9168,21.9459,26500.0
2011-06-10 09:40:00,30.09,30.11,30.05,30.05,17000.0,21.9386,21.9532,21.9095,21.9095,17000.0
2011-06-10 09:50:00,30.05,30.06,29.99,30.0,27900.0,21.9095,21.9168,21.8657,21.873,27900.0
2011-06-10 10:00:00,30.01,30.04,29.96,29.96,36400.0,21.8803,21.9022,21.8439,21.8439,36400.0
2011-06-10 10:10:00,29.97,29.99,29.95,29.96,41900.0,21.8512,21.8657,21.8366,21.8439,41900.0
2011-06-10 10:20:00,29.96,30.01,29.94,30.01,41100.0,21.8439,21.8803,21.8293,21.8803,41100.0
2011-06-10 10:30:00,30.02,30.05,30.02,30.03,42700.0,21.8876,21.9095,21.8876,21.8949,42700.0
2011-06-10 10:40:00,30.03,30.03,29.98,30.01,34300.0,21.8949,21.8949,21.8584,21.8803,34300.0
2011-06-10 10:50:00,30.0,30.02,29.97,30.0,24000.0,21.873,21.8876,21.8512,21.873,24000.0
2011-06-10 11:00:00,29.99,30.0,29.95,29.96,98500.0,21.8657,21.873,21.8366,21.8439,98500.0
2011-06-10 11:10:00,29.96,29.99,29.95,29.99,50200.0,21.8439,21.8657,21.8366,21.8657,50200.0
2011-06-10 11:20:00,29.99,30.0,29.97,29.99,40000.0,21.8657,21.873,21.8512,21.8657,40000.0
2011-06-10 11:30:00,29.99,30.01,29.96,29.96,21100.0,21.8657,21.8803,21.8439,21.8439,21100.0
2011-06-10 11:40:00,29.96,29.99,29.95,29.98,33000.0,21.8439,21.8657,21.8366,21.8584,33000.0
2011-06-10 11:50:00,29.98,29.98,29.95,29.97,28700.0,21.8584,21.8584,21.8366,21.8512,28700.0
2011-06-10 12:00:00,29.97,29.98,29.94,29.95,45400.0,21.8512,21.8584,21.8293,21.8366,45400.0
2011-06-10 12:10:00,29.95,29.95,29.89,29.93,39100.0,21.8366,21.8366,21.7928,21.822,39100.0
2011-06-10 12:20:00,29.94,29.96,29.93,29.95,30500.0,21.8293,21.8439,21.822,21.8366,30500.0
2011-06-10 12:30:00,29.94,29.98,29.94,29.97,15500.0,21.8293,21.8584,21.8293,21.8512,15500.0
2011-06-10 12:40:00,29.97,29.98,29.95,29.95,12600.0,21.8512,21.8584,21.8366,21.8366,12600.0
2011-06-10 12:50:00,29.96,29.98,29.96,29.97,14100.0,21.8439,21.8584,21.8439,21.8512,14100.0
2011-06-10 13:00:00,29.97,29.98,29.96,29.97,25100.0,21.8512,21.8584,21.8439,21.8512,25100.0
2011-06-10 13:10:00,29.97,29.98,29.95,29.96,16700.0,21.8512,21.8584,21.8366,21.8439,16700.0
2011-06-10 13:20:00,29.96,29.97,29.94,29.95,24900.0,21.8439,21.8512,21.8293,21.8366,24900.0
2011-06-10 13:30:00,29.94,29.95,29.89,29.9,81800.0,21.8293,21.8366,21.7928,21.8001,81800.0
2011-06-10 13:40:00,29.9,29.9,29.84,29.86,63700.0,21.8001,21.8001,21.7564,21.771,63700.0
2011-06-10 13:50:00,29.87,29.88,29.85,29.87,37000.0,21.7782,21.7855,21.7637,21.7782,37000.0
2011-06-10 14:00:00,29.87,29.99,29.87,29.95,113400.0,21.7782,21.8657,21.7782,21.8366,113400.0
2011-06-10 14:10:00,29.96,29.99,29.93,29.98,40500.0,21.8439,21.8657,21.822,21.8584,40500.0
2011-06-10 14:20:00,29.99,30.0,29.93,29.97,60700.0,21.8657,21.873,21.822,21.8512,60700.0
2011-06-10 14:30:00,29.97,30.0,29.93,29.93,36400.0,21.8512,21.873,21.822,21.822,36400.0
2011-06-10 14:40:00,29.93,29.98,29.93,29.96,26600.0,21.822,21.8584,21.822,21.8439,26600.0
2011-06-10 14:50:00,29.96,30.03,29.96,30.03,54700.0,21.8439,21.8949,21.8439,21.8949,54700.0
2011-06-10 15:00:00,30.03,30.05,29.98,30.01,86900.0,21.8949,21.9095,21.8584,21.8803,86900.0
2011-06-10 15:10:00,30.01,30.04,30.0,30.01,44200.0,21.8803,21.9022,21.873,21.8803,44200.0
2011-06-10 15:20:00,30.02,30.02,29.95,29.97,53500.0,21.8876,21.8876,21.8366,21.8512,53500.0
2011-06-10 15:30:00,29.97,29.99,29.93,29.95,58000.0,21.8512,21.8657,21.822,21.8366,58000.0
2011-06-10 15:40:00,29.95,29.96,29.89,29.9,81200.0,21.8366,21.8439,21.7928,21.8001,81200.0
2011-06-10 15:50:00,29.91,29.91,29.87,29.87,177100.0,21.8074,21.8074,21.7782,21.7782,177100.0
2011-06-13 09:30:00,29.94,29.96,29.87,29.89,39100.0,21.8293,21.8439,21.7782,21.7928,39100.0
2011-06-13 09:40:00,29.89,29.89,29.82,29.83,128500.0,21.7928,21.7928,21.7418,21.7491,128500.0
2011-06-13 09:50:00,29.83,29.83,29.75,29.77,51400.0,21.7491,21.7491,21.6908,21.7053,51400.0
2011-06-13 10:00:00,29.76,29.8,29.75,29.79,48100.0,21.698,21.7272,21.6908,21.7199,48100.0
2011-06-13 10:10:00,29.79,29.81,29.76,29.81,21800.0,21.7199,21.7345,21.698,21.7345,21800.0
2011-06-13 10:20:00,29.81,29.86,29.8,29.83,23800.0,21.7345,21.771,21.7272,21.7491,23800.0
2011-06-13 10:30:00,29.83,29.86,29.81,29.85,35600.0,21.7491,21.771,21.7345,21.7637,35600.0
2011-06-13 10:40:00,29.86,29.86,29.8,29.86,38400.0,21.771,21.771,21.7272,21.771,38400.0
2011-06-13 10:50:00,29.85,29.89,29.85,29.89,40600.0,21.7637,21.7928,21.7637,21.7928,40600.0
2011-06-13 11:00:00,29.89,29.92,29.88,29.89,65400.0,21.7928,21.8147,21.7855,21.7928,65400.0
2011-06-13 11:10:00,29.89,29.96,29.89,29.95,19500.0,21.7928,21.8439,21.7928,21.8366,19500.0
2011-06-13 11:20:00,29.96,30.01,29.95,30.0,43400.0,21.8439,21.8803,21.8366,21.873,43400.0
2011-06-13 11:30:00,30.0,30.01,30.0,30.0,38100.0,21.873,21.8803,21.873,21.873,38100.0
2011-06-13 11:40:00,30.0,30.03,30.0,30.01,52000.0,21.873,21.8949,21.873,21.8803,52000.0
2011-06-13 11:50:00,30.0,30.02,30.0,30.01,56600.0,21.873,21.8876,21.873,21.8803,56600.0
2011-06-13 12:00:00,30.01,30.06,30.01,30.05,67600.0,21.8803,21.9168,21.8803,21.9095,67600.0
2011-06-13 12:10:00,30.05,30.1,30.03,30.06,67200.0,21.9095,21.9459,21.8949,21.9168,67200.0
2011-06-13 12:20:00,30.06,30.06,30.01,30.04,63300.0,21.9168,21.9168,21.8803,21.9022,63300.0
2011-06-13 12:30:00,30.04,30.06,30.01,30.05,47200.0,21.9022,21.9168,21.8803,21.9095,47200.0
2011-06-13 12:40:00,30.05,30.07,30.03,30.06,30700.0,21.9095,21.9241,21.8949,21.9168,30700.0
2011-06-13 12:50:00,30.07,30.07,30.03,30.03,18700.0,21.9241,21.9241,21.8949,21.8949,18700.0
2011-06-13 13:00:00,30.03,30.03,29.96,30.0,52700.0,21.8949,21.8949,21.8439,21.873,52700.0
2011-06-13 13:10:00,30.0,30.07,29.99,30.07,38300.0,21.873,21.9241,21.8657,21.9241,38300.0
2011-06-13 13:20:00,30.07,30.1,30.05,30.06,97100.0,21.9241,21.9459,21.9095,21.9168,97100.0
2011-06-13 13:30:00,30.05,30.09,30.05,30.09,54100.0,21.9095,21.9386,21.9095,21.9386,54100.0
2011-06-13 13:40:00,30.1,30.11,30.07,30.09,42700.0,21.9459,21.9532,21.9241,21.9386,42700.0
2011-06-13 13:50:00,30.09,30.17,30.08,30.16,47600.0,21.9386,21.997,21.9314,21.9897,47600.0
2011-06-13 14:00:00,30.16,30.18,30.13,30.14,82000.0,21.9897,22.0043,21.9678,21.9751,82000.0
2011-06-13 14:10:00,30.13,30.16,30.1,30.11,31500.0,21.9678,21.9897,21.9459,21.9532,31500.0
2011-06-13 14:20:00,30.1,30.13,30.1,30.13,25400.0,21.9459,21.9678,21.9459,21.9678,25400.0
2011-06-13 14:30:00,30.12,30.12,30.09,30.09,43000.0,21.9605,21.9605,21.9386,21.9386,43000.0
2011-06-13 14:40:00,30.09,30.16,30.09,30.16,40400.0,21.9386,21.9897,21.9386,21.9897,40400.0
2011-06-13 14:50:00,30.15,30.16,30.09,30.1,35100.0,21.9824,21.9897,21.9386,21.9459,35100.0
2011-06-13 15:00:00,30.1,30.16,30.08,30.15,106300.0,21.9459,21.9897,21.9314,21.9824,106300.0
2011-06-13 15:10:00,30.14,30.18,30.11,30.16,102400.0,21.9751,22.0043,21.9532,21.9897,102400.0
2011-06-13 15:20:00,30.17,30.17,30.14,30.16,33300.0,21.997,21.997,21.9751,21.9897,33300.0
2011-06-13 15:30:00,30.16,30.16,30.09,30.09,129400.0,21.9897,21.9897,21.9386,21.9386,129400.0
2011-06-13 15:40:00,30.08,30.12,30.07,30.1,162900.0,21.9314,21.9605,21.9241,21.9459,162900.0
2011-06-13 15:50:00,30.11,30.15,30.09,30.12,263900.0,21.9532,21.9824,21.9386,21.9605,263900.0
2011-06-14 09:30:00,30.35,30.43,30.3,30.31,46100.0,22.1282,22.1865,22.0918,22.099,46100.0
2011-06-14 09:40:00,30.32,30.34,30.3,30.31,30700.0,22.1063,22.1209,22.0918,22.099,30700.0
2011-06-14 09:50:00,30.31,30.34,30.31,30.33,25600.0,22.099,22.1209,22.099,22.1136,25600.0
2011-06-14 10:00:00,30.33,30.34,30.31,30.33,37700.0,22.1136,22.1209,22.099,22.1136,37700.0
2011-06-14 10:10:00,30.32,30.33,30.27,30.29,60300.0,22.1063,22.1136,22.0699,22.0845,60300.0
2011-06-14 10:20:00,30.29,30.3,30.26,30.26,59500.0,22.0845,22.0918,22.0626,22.0626,59500.0
2011-06-14 10:30:00,30.25,30.33,30.25,30.32,33300.0,22.0553,22.1136,22.0553,22.1063,33300.0
2011-06-14 10:40:00,30.33,30.37,30.32,30.35,21000.0,22.1136,22.1428,22.1063,22.1282,21000.0
2011-06-14 10:50:00,30.34,30.36,30.29,30.29,34300.0,22.1209,22.1355,22.0845,22.0845,34300.0
2011-06-14 11:00:00,30.29,30.32,30.27,30.3,37900.0,22.0845,22.1063,22.0699,22.0918,37900.0
2011-06-14 11:10:00,30.3,30.32,30.3,30.31,21200.0,22.0918,22.1063,22.0918,22.099,21200.0
2011-06-14 11:20:00,30.3,30.31,30.29,30.3,23800.0,22.0918,22.099,22.0845,22.0918,23800.0
2011-06-14 11:30:00,30.3,30.3,30.26,30.27,39100.0,22.0918,22.0918,22.0626,22.0699,39100.0
2011-06-14 11:40:00,30.26,30.27,30.24,30.25,17800.0,22.0626,22.0699,22.048,22.0553,17800.0
2011-06-14 11:50:00,30.24,30.29,30.24,30.29,39800.0,22.048,22.0845,22.048,22.0845,39800.0
2011-06-14 12:00:00,30.29,30.32,30.28,30.31,58900.0,22.0845,22.1063,22.0772,22.099,58900.0
2011-06-14 12:10:00,30.31,30.31,30.28,30.28,17800.0,22.099,22.099,22.0772,22.0772,17800.0
2011-06-14 12:20:00,30.29,30.31,30.28,30.31,14100.0,22.0845,22.099,22.0772,22.099,14100.0
2011-06-14 12:30:00,30.32,30.33,30.29,30.32,44700.0,22.1063,22.1136,22.0845,22.1063,44700.0
2011-06-14 12:40:00,30.31,30.33,30.3,30.33,20200.0,22.099,22.1136,22.0918,22.1136,20200.0
2011-06-14 12:50:00,30.32,30.34,30.3,30.34,25900.0,22.1063,22.1209,22.0918,22.1209,25900.0
2011-06-14 13:00:00,30.34,30.34,30.31,30.33,18900.0,22.1209,22.1209,22.099,22.1136,18900.0
2011-06-14 13:10:00,30.32,30.35,30.32,30.34,12300.0,22.1063,22.1282,22.1063,22.1209,12300.0
2011-06-14 13:20:00,30.34,30.36,30.34,30.36,21200.0,22.1209,22.1355,22.1209,22.1355,21200.0
2011-06-14 13:30:00,30.36,30.37,30.34,30.35,32900.0,22.1355,22.1428,22.1209,22.1282,32900.0
2011-06-14 13:40:00,30.35,30.39,30.34,30.35,54400.0,22.1282,22.1574,22.1209,22.1282,54400.0
2011-06-14 13:50:00,30.35,30.36,30.32,30.32,13300.0,22.1282,22.1355,22.1063,22.1063,13300.0
2011-06-14 14:00:00,30.33,30.33,30.32,30.33,14000.0,22.1136,22.1136,22.1063,22.1136,14000.0
2011-06-14 14:10:00,30.33,30.36,30.33,30.36,35200.0,22.1136,22.1355,22.1136,22.1355,35200.0
2011-06-14 14:20:00,30.35,30.38,30.35,30.36,38200.0,22.1282,22.1501,22.1282,22.1355,38200.0
2011-06-14 14:30:00,30.36,30.37,30.35,30.37,19200.0,22.1355,22.1428,22.1282,22.1428,19200.0
2011-06-14 14:40:00,30.36,30.38,30.36,30.38,25700.0,22.1355,22.1501,22.1355,22.1501,25700.0
2011-06-14 14:50:00,30.38,30.39,30.37,30.39,26700.0,22.1501,22.1574,22.1428,22.1574,26700.0
2011-06-14 15:00:00,30.39,30.4,30.38,30.4,29000.0,22.1574,22.1647,22.1501,22.1647,29000.0
2011-06-14 15:10:00,30.4,30.4,30.38,30.39,39500.0,22.1647,22.1647,22.1501,22.1574,39500.0
2011-06-14 15:20:00,30.38,30.39,30.38,30.39,37900.0,22.1501,22.1574,22.1501,22.1574,37900.0
2011-06-14 15:30:00,30.39,30.39,30.36,30.37,63300.0,22.1574,22.1574,22.1355,22.1428,63300.0
2011-06-14 15:40:00,30.37,30.37,30.35,30.35,86100.0,22.1428,22.1428,22.1282,22.1282,86100.0
2011-06-14 15:50:00,30.35,30.36,30.31,30.34,304000.0,22.1282,22.1355,22.099,22.1209,304000.0
2011-06-15 09:30:00,30.04,30.13,29.97,29.97,48200.0,21.9022,21.9678,21.8512,21.8512,48200.0
2011-06-15 09:40:00,29.97,30.05,29.97,29.97,16300.0,21.8512,21.9095,21.8512,21.8512,16300.0
2011-06-15 09:50:00,29.98,30.04,29.97,30.0,25600.0,21.8584,21.9022,21.8512,21.873,25600.0
2011-06-15 10:00:00,30.0,30.02,29.98,30.02,28100.0,21.873,21.8876,21.8584,21.8876,28100.0
2011-06-15 10:10:00,30.01,30.04,30.0,30.0,12900.0,21.8803,21.9022,21.873,21.873,12900.0
2011-06-15 10:20:00,30.0,30.03,29.97,29.99,56500.0,21.873,21.8949,21.8512,21.8657,56500.0
2011-06-15 10:30:00,29.99,30.0,29.96,29.99,13700.0,21.8657,21.873,21.8439,21.8657,13700.0
2011-06-15 10:40:00,29.98,29.99,29.93,29.95,42800.0,21.8584,21.8657,21.822,21.8366,42800.0
2011-06-15 10:50:00,29.95,29.96,29.91,29.94,39500.0,21.8366,21.8439,21.8074,21.8293,39500.0
2011-06-15 11:00:00,29.95,29.95,29.91,29.91,46600.0,21.8366,21.8366,21.8074,21.8074,46600.0
2011-06-15 11:10:00,29.91,29.95,29.9,29.94,50100.0,21.8074,21.8366,21.8001,21.8293,50100.0
2011-06-15 11:20:00,29.95,29.97,29.93,29.95,41900.0,21.8366,21.8512,21.822,21.8366,41900.0
2011-06-15 11:30:00,29.95,29.95,29.83,29.83,41600.0,21.8366,21.8366,21.7491,21.7491,41600.0
2011-06-15 11:40:00,29.85,29.85,29.79,29.79,34400.0,21.7637,21.7637,21.7199,21.7199,34400.0
2011-06-15 11:50:00,29.79,29.8,29.74,29.79,73900.0,21.7199,21.7272,21.6835,21.7199,73900.0
2011-06-15 12:00:00,29.79,29.81,29.79,29.8,50500.0,21.7199,21.7345,21.7199,21.7272,50500.0
2011-06-15 12:10:00,29.79,29.8,29.71,29.72,49900.0,21.7199,21.7272,21.6616,21.6689,49900.0
2011-06-15 12:20:00,29.72,29.73,29.63,29.72,67600.0,21.6689,21.6762,21.6033,21.6689,67600.0
2011-06-15 12:30:00,29.72,29.75,29.69,29.7,36400.0,21.6689,21.6908,21.647,21.6543,36400.0
2011-06-15 12:40:00,29.7,29.75,29.69,29.75,36600.0,21.6543,21.6908,21.647,21.6908,36600.0
2011-06-15 12:50:00,29.75,29.77,29.68,29.71,36900.0,21.6908,21.7053,21.6397,21.6616,36900.0
2011-06-15 13:00:00,29.71,29.74,29.7,29.71,50800.0,21.6616,21.6835,21.6543,21.6616,50800.0
2011-06-15 13:10:00,29.71,29.73,29.67,29.67,41000.0,21.6616,21.6762,21.6324,21.6324,41000.0
2011-06-15 13:20:00,29.67,29.74,29.65,29.73,39500.0,21.6324,21.6835,21.6178,21.6762,39500.0
2011-06-15 13:30:00,29.72,29.72,29.64,29.67,50700.0,21.6689,21.6689,21.6106,21.6324,50700.0
2011-06-15 13:40:00,29.68,29.73,29.65,29.65,51000.0,21.6397,21.6762,21.6178,21.6178,51000.0
2011-06-15 13:50:00,29.66,29.7,29.62,29.68,130000.0,21.6251,21.6543,21.596,21.6397,130000.0
2011-06-15 14:00:00,29.68,29.76,29.67,29.71,36200.0,21.6397,21.698,21.6324,21.6616,36200.0
2011-06-15 14:10:00,29.71,29.76,29.7,29.72,74600.0,21.6616,21.698,21.6543,21.6689,74600.0
2011-06-15 14:20:00,29.71,29.74,29.68,29.69,54000.0,21.6616,21.6835,21.6397,21.647,54000.0
2011-06-15 14:30:00,29.69,29.77,29.69,29.75,29100.0,21.647,21.7053,21.647,21.6908,29100.0
2011-06-15 14:40:00,29.75,29.77,29.66,29.71,62600.0,21.6908,21.7053,21.6251,21.6616,62600.0
2011-06-15 14:50:00,29.7,29.73,29.67,29.7,59300.0,21.6543,21.6762,21.6324,21.6543,59300.0
2011-06-15 15:00:00,29.7,29.74,29.67,29.68,47400.0,21.6543,21.6835,21.6324,21.6397,47400.0
2011-06-15 15:10:00,29.68,29.74,29.67,29.72,62100.0,21.6397,21.6835,21.6324,21.6689,62100.0
2011-06-15 15:20:00,29.73,29.81,29.7,29.81,74700.0,21.6762,21.7345,21.6543,21.7345,74700.0
2011-06-15 15:30:00,29.81,29.85,29.8,29.83,146700.0,21.7345,21.7637,21.7272,21.7491,146700.0
2011-06-15 15:40:00,29.84,29.93,29.83,29.91,163000.0,21.7564,21.822,21.7491,21.8074,163000.0
2011-06-15 15:50:00,29.91,29.92,29.89,29.9,269300.0,21.8074,21.8147,21.7928,21.8001,269300.0
2011-06-16 09:30:00,30.06,30.19,29.99,30.18,107600.0,21.9168,22.0116,21.8657,22.0043,107600.0
2011-06-16 09:40:00,30.18,30.32,30.17,30.26,71900.0,22.0043,22.1063,21.997,22.0626,71900.0
2011-06-16 09:50:00,30.26,30.26,30.15,30.15,44800.0,22.0626,22.0626,21.9824,21.9824,44800.0
2011-06-16 10:00:00,30.14,30.28,30.04,30.23,111600.0,21.9751,22.0772,21.9022,22.0407,111600.0
2011-06-16 10:10:00,30.22,30.34,30.22,30.33,80900.0,22.0334,22.1209,22.0334,22.1136,80900.0
2011-06-16 10:20:00,30.34,30.35,30.28,30.29,46000.0,22.1209,22.1282,22.0772,22.0845,46000.0
2011-06-16 10:30:00,30.3,30.32,30.27,30.31,38200.0,22.0918,22.1063,22.0699,22.099,38200.0
2011-06-16 10:40:00,30.31,30.32,30.26,30.3,58100.0,22.099,22.1063,22.0626,22.0918,58100.0
2011-06-16 10:50:00,30.29,30.31,30.29,30.3,22100.0,22.0845,22.099,22.0845,22.0918,22100.0
2011-06-16 11:00:00,30.3,30.3,30.24,30.26,61000.0,22.0918,22.0918,22.048,22.0626,61000.0
2011-06-16 11:10:00,30.26,30.32,30.24,30.31,58000.0,22.0626,22.1063,22.048,22.099,58000.0
2011-06-16 11:20:00,30.32,30.37,30.29,30.36,63700.0,22.1063,22.1428,22.0845,22.1355,63700.0
2011-06-16 11:30:00,30.37,30.4,30.3,30.3,76300.0,22.1428,22.1647,22.0918,22.0918,76300.0
2011-06-16 11:40:00,30.31,30.31,30.27,30.27,69300.0,22.099,22.099,22.0699,22.0699,69300.0
2011-06-16 11:50:00,30.28,30.28,30.24,30.25,26200.0,22.0772,22.0772,22.048,22.0553,26200.0
2011-06-16 12:00:00,30.25,30.3,30.24,30.26,34000.0,22.0553,22.0918,22.048,22.0626,34000.0
2011-06-16 12:10:00,30.26,30.29,30.24,30.24,28400.0,22.0626,22.0845,22.048,22.048,28400.0
2011-06-16 12:20:00,30.24,30.27,30.24,30.26,30400.0,22.048,22.0699,22.048,22.0626,30400.0
2011-06-16 12:30:00,30.27,30.27,30.2,30.2,25600.0,22.0699,22.0699,22.0188,22.0188,25600.0
2011-06-16 12:40:00,30.21,30.21,30.13,30.13,64800.0,22.0261,22.0261,21.9678,21.9678,64800.0
2011-06-16 12:50:00,30.14,30.17,30.13,30.15,48200.0,21.9751,21.997,21.9678,21.9824,48200.0
2011-06-16 13:00:00,30.16,30.16,30.11,30.13,22100.0,21.9897,21.9897,21.9532,21.9678,22100.0
2011-06-16 13:10:00,30.13,30.2,30.13,30.18,20700.0,21.9678,22.0188,21.9678,22.0043,20700.0
2011-06-16 13:20:00,30.19,30.19,30.12,30.12,27500.0,22.0116,22.0116,21.9605,21.9605,27500.0
2011-06-16 13:30:00,30.12,30.13,30.06,30.06,31700.0,21.9605,21.9678,21.9168,21.9168,31700.0
2011-06-16 13:40:00,30.07,30.08,30.01,30.03,53100.0,21.9241,21.9314,21.8803,21.8949,53100.0
2011-06-16 13:50:00,30.04,30.04,29.99,30.0,39300.0,21.9022,21.9022,21.8657,21.873,39300.0
2011-06-16 14:00:00,30.0,30.02,29.98,30.0,36900.0,21.873,21.8876,21.8584,21.873,36900.0
2011-06-16 14:10:00,30.0,30.06,29.98,30.06,102900.0,21.873,21.9168,21.8584,21.9168,102900.0
2011-06-16 14:20:00,30.05,30.09,30.05,30.06,41900.0,21.9095,21.9386,21.9095,21.9168,41900.0
2011-06-16 14:30:00,30.06,30.07,30.04,30.05,62900.0,21.9168,21.9241,21.9022,21.9095,62900.0
2011-06-16 14:40:00,30.06,30.08,30.03,30.03,98400.0,21.9168,21.9314,21.8949,21.8949,98400.0
2011-06-16 14:50:00,30.03,30.11,30.02,30.11,67700.0,21.8949,21.9532,21.8876,21.9532,67700.0
2011-06-16 15:00:00,30.1,30.14,30.1,30.14,65100.0,21.9459,21.9751,21.9459,21.9751,65100.0
2011-06-16 15:10:00,30.14,30.16,30.1,30.1,29500.0,21.9751,21.9897,21.9459,21.9459,29500.0
2011-06-16 15:20:00,30.1,30.16,30.1,30.15,34400.0,21.9459,21.9897,21.9459,21.9824,34400.0
2011-06-16 15:30:00,30.15,30.25,30.14,30.23,109200.0,21.9824,22.0553,21.9751,22.0407,109200.0
2011-06-16 15:40:00,30.23,30.28,30.22,30.27,200000.0,22.0407,22.0772,22.0334,22.0699,200000.0
2011-06-16 15:50:00,30.26,30.29,30.25,30.28,192000.0,22.0626,22.0845,22.0553,22.0772,192000.0
2011-06-17 09:30:00,30.54,30.56,30.44,30.47,293400.0,22.2667,22.2813,22.1938,22.2157,293400.0
2011-06-17 09:40:00,30.46,30.51,30.45,30.48,27200.0,22.2084,22.2449,22.2011,22.223,27200.0
2011-06-17 09:50:00,30.48,30.48,30.39,30.45,40400.0,22.223,22.223,22.1574,22.2011,40400.0
2011-06-17 10:00:00,30.45,30.55,30.45,30.49,63700.0,22.2011,22.274,22.2011,22.2303,63700.0
2011-06-17 10:10:00,30.49,30.54,30.46,30.47,45700.0,22.2303,22.2667,22.2084,22.2157,45700.0
2011-06-17 10:20:00,30.48,30.48,30.39,30.42,33800.0,22.223,22.223,22.1574,22.1792,33800.0
2011-06-17 10:30:00,30.42,30.51,30.42,30.49,124200.0,22.1792,22.2449,22.1792,22.2303,124200.0
2011-06-17 10:40:00,30.48,30.6,30.48,30.6,29700.0,22.223,22.3105,22.223,22.3105,29700.0
2011-06-17 10:50:00,30.6,30.61,30.54,30.55,19100.0,22.3105,22.3178,22.2667,22.274,19100.0
2011-06-17 11:00:00,30.54,30.54,30.46,30.5,33700.0,22.2667,22.2667,22.2084,22.2376,33700.0
2011-06-17 11:10:00,30.5,30.53,30.5,30.52,53200.0,22.2376,22.2595,22.2376,22.2522,53200.0
2011-06-17 11:20:00,30.53,30.53,30.51,30.53,17800.0,22.2595,22.2595,22.2449,22.2595,17800.0
2011-06-17 11:30:00,30.53,30.53,30.5,30.51,38800.0,22.2595,22.2595,22.2376,22.2449,38800.0
2011-06-17 11:40:00,30.51,30.56,30.51,30.55,132400.0,22.2449,22.2813,22.2449,22.274,132400.0
2011-06-17 11:50:00,30.55,30.57,30.53,30.56,42300.0,22.274,22.2886,22.2595,22.2813,42300.0
2011-06-17 12:00:00,30.55,30.57,30.54,30.55,19700.0,22.274,22.2886,22.2667,22.274,19700.0
2011-06-17 12:10:00,30.54,30.56,30.53,30.54,22600.0,22.2667,22.2813,22.2595,22.2667,22600.0
2011-06-17 12:20:00,30.53,30.56,30.53,30.55,41100.0,22.2595,22.2813,22.2595,22.274,41100.0
2011-06-17 12:30:00,30.55,30.57,30.53,30.54,58200.0,22.274,22.2886,22.2595,22.2667,58200.0
2011-06-17 12:40:00,30.54,30.55,30.51,30.55,43900.0,22.2667,22.274,22.2449,22.274,43900.0
2011-06-17 12:50:00,30.54,30.55,30.5,30.54,62700.0,22.2667,22.274,22.2376,22.2667,62700.0
2011-06-17 13:00:00,30.53,30.54,30.47,30.51,32300.0,22.2595,22.2667,22.2157,22.2449,32300.0
2011-06-17 13:10:00,30.5,30.51,30.45,30.47,23100.0,22.2376,22.2449,22.2011,22.2157,23100.0
2011-06-17 13:20:00,30.46,30.5,30.45,30.49,36600.0,22.2084,22.2376,22.2011,22.2303,36600.0
2011-06-17 13:30:00,30.48,30.52,30.48,30.52,29600.0,22.223,22.2522,22.223,22.2522,29600.0
2011-06-17 13:40:00,30.52,30.52,30.47,30.5,30300.0,22.2522,22.2522,22.2157,22.2376,30300.0
2011-06-17 13:50:00,30.49,30.49,30.45,30.45,41300.0,22.2303,22.2303,22.2011,22.2011,41300.0
2011-06-17 14:00:00,30.45,30.47,30.45,30.45,48300.0,22.2011,22.2157,22.2011,22.2011,48300.0
2011-06-17 14:10:00,30.45,30.49,30.45,30.49,39200.0,22.2011,22.2303,22.2011,22.2303,39200.0
2011-06-17 14:20:00,30.48,30.51,30.47,30.51,31400.0,22.223,22.2449,22.2157,22.2449,31400.0
2011-06-17 14:30:00,30.52,30.52,30.47,30.47,31900.0,22.2522,22.2522,22.2157,22.2157,31900.0
2011-06-17 14:40:00,30.47,30.48,30.46,30.48,24900.0,22.2157,22.223,22.2084,22.223,24900.0
2011-06-17 14:50:00,30.47,30.49,30.46,30.47,16400.0,22.2157,22.2303,22.2084,22.2157,16400.0
2011-06-17 15:00:00,30.48,30.49,30.45,30.45,31900.0,22.223,22.2303,22.2011,22.2011,31900.0
2011-06-17 15:10:00,30.45,30.46,30.34,30.37,75200.0,22.2011,22.2084,22.1209,22.1428,75200.0
2011-06-17 15:20:00,30.36,30.38,30.34,30.36,56800.0,22.1355,22.1501,22.1209,22.1355,56800.0
2011-06-17 15:30:00,30.37,30.46,30.37,30.45,53000.0,22.1428,22.2084,22.1428,22.2011,53000.0
2011-06-17 15:40:00,30.44,30.49,30.44,30.49,125900.0,22.1938,22.2303,22.1938,22.2303,125900.0
2011-06-17 15:50:00,30.49,30.5,30.44,30.45,117400.0,22.2303,22.2376,22.1938,22.2011,117400.0
2011-06-20 09:30:00,30.33,30.47,30.22,30.44,46700.0,22.1136,22.2157,22.0334,22.1938,46700.0
2011-06-20 09:40:00,30.44,30.47,30.39,30.41,17200.0,22.1938,22.2157,22.1574,22.172,17200.0
2011-06-20 09:50:00,30.42,30.44,30.35,30.36,21700.0,22.1792,22.1938,22.1282,22.1355,21700.0
2011-06-20 10:00:00,30.36,30.41,30.35,30.37,30900.0,22.1355,22.172,22.1282,22.1428,30900.0
2011-06-20 10:10:00,30.37,30.44,30.34,30.44,33600.0,22.1428,22.1938,22.1209,22.1938,33600.0
2011-06-20 10:20:00,30.44,30.51,30.41,30.5,29800.0,22.1938,22.2449,22.172,22.2376,29800.0
2011-06-20 10:30:00,30.51,30.63,30.51,30.63,29000.0,22.2449,22.3324,22.2449,22.3324,29000.0
2011-06-20 10:40:00,30.64,30.7,30.64,30.7,45900.0,22.3397,22.3834,22.3397,22.3834,45900.0
2011-06-20 10:50:00,30.7,30.71,30.63,30.65,27900.0,22.3834,22.3907,22.3324,22.3469,27900.0
2011-06-20 11:00:00,30.66,30.69,30.65,30.65,33100.0,22.3542,22.3761,22.3469,22.3469,33100.0
2011-06-20 11:10:00,30.65,30.7,30.65,30.65,34400.0,22.3469,22.3834,22.3469,22.3469,34400.0
2011-06-20 11:20:00,30.65,30.74,30.65,30.73,35400.0,22.3469,22.4126,22.3469,22.4053,35400.0
2011-06-20 11:30:00,30.73,30.75,30.71,30.74,37200.0,22.4053,22.4199,22.3907,22.4126,37200.0
2011-06-20 11:40:00,30.74,30.81,30.74,30.8,30900.0,22.4126,22.4636,22.4126,22.4563,30900.0
2011-06-20 11:50:00,30.8,30.84,30.79,30.83,17700.0,22.4563,22.4855,22.449,22.4782,17700.0
2011-06-20 12:00:00,30.84,30.84,30.78,30.78,29100.0,22.4855,22.4855,22.4417,22.4417,29100.0
2011-06-20 12:10:00,30.78,30.79,30.77,30.79,21000.0,22.4417,22.449,22.4344,22.449,21000.0
2011-06-20 12:20:00,30.79,30.81,30.76,30.81,20900.0,22.449,22.4636,22.4271,22.4636,20900.0
2011-06-20 12:30:00,30.8,30.82,30.78,30.78,17200.0,22.4563,22.4709,22.4417,22.4417,17200.0
2011-06-20 12:40:00,30.79,30.8,30.78,30.79,18300.0,22.449,22.4563,22.4417,22.449,18300.0
2011-06-20 12:50:00,30.78,30.8,30.73,30.73,19300.0,22.4417,22.4563,22.4053,22.4053,19300.0
2011-06-20 13:00:00,30.73,30.75,30.72,30.74,26800.0,22.4053,22.4199,22.398,22.4126,26800.0
2011-06-20 13:10:00,30.74,30.78,30.74,30.78,34300.0,22.4126,22.4417,22.4126,22.4417,34300.0
2011-06-20 13:20:00,30.78,30.84,30.78,30.82,110500.0,22.4417,22.4855,22.4417,22.4709,110500.0
2011-06-20 13:30:00,30.83,30.83,30.77,30.81,43600.0,22.4782,22.4782,22.4344,22.4636,43600.0
2011-06-20 13:40:00,30.8,30.82,30.78,30.78,38800.0,22.4563,22.4709,22.4417,22.4417,38800.0
2011-06-20 13:50:00,30.79,30.81,30.78,30.8,36200.0,22.449,22.4636,22.4417,22.4563,36200.0
2011-06-20 14:00:00,30.79,30.8,30.79,30.8,22800.0,22.449,22.4563,22.449,22.4563,22800.0
2011-06-20 14:10:00,30.8,30.81,30.79,30.8,32800.0,22.4563,22.4636,22.449,22.4563,32800.0
2011-06-20 14:20:00,30.8,30.81,30.8,30.8,10600.0,22.4563,22.4636,22.4563,22.4563,10600.0
2011-06-20 14:30:00,30.8,30.86,30.8,30.86,43700.0,22.4563,22.5001,22.4563,22.5001,43700.0
2011-06-20 14:40:00,30.86,30.9,30.86,30.87,25800.0,22.5001,22.5292,22.5001,22.5073,25800.0
2011-06-20 14:50:00,30.87,30.89,30.86,30.87,18300.0,22.5073,22.5219,22.5001,22.5073,18300.0
2011-06-20 15:00:00,30.87,30.87,30.8,30.8,53700.0,22.5073,22.5073,22.4563,22.4563,53700.0
2011-06-20 15:10:00,30.8,30.82,30.77,30.77,67300.0,22.4563,22.4709,22.4344,22.4344,67300.0
2011-06-20 15:20:00,30.77,30.82,30.76,30.8,86600.0,22.4344,22.4709,22.4271,22.4563,86600.0
2011-06-20 15:30:00,30.8,30.85,30.78,30.85,82900.0,22.4563,22.4928,22.4417,22.4928,82900.0
2011-06-20 15:40:00,30.84,30.86,30.82,30.84,83800.0,22.4855,22.5001,22.4709,22.4855,83800.0
2011-06-20 15:50:00,30.84,30.87,30.83,30.85,139400.0,22.4855,22.5073,22.4782,22.4928,139400.0
2011-06-21 09:30:00,30.9,30.97,30.85,30.85,29300.0,22.5292,22.5803,22.4928,22.4928,29300.0
2011-06-21 09:40:00,30.86,30.91,30.77,30.77,14900.0,22.5001,22.5365,22.4344,22.4344,14900.0
2011-06-21 09:50:00,30.78,30.88,30.78,30.87,19100.0,22.4417,22.5146,22.4417,22.5073,19100.0
2011-06-21 10:00:00,30.86,30.94,30.86,30.94,19400.0,22.5001,22.5584,22.5001,22.5584,19400.0
2011-06-21 10:10:00,30.92,30.92,30.87,30.89,18400.0,22.5438,22.5438,22.5073,22.5219,18400.0
2011-06-21 10:20:00,30.89,30.92,30.86,30.88,16300.0,22.5219,22.5438,22.5001,22.5146,16300.0
2011-06-21 10:30:00,30.88,30.88,30.86,30.86,20900.0,22.5146,22.5146,22.5001,22.5001,20900.0
2011-06-21 10:40:00,30.87,30.93,30.86,30.93,22200.0,22.5073,22.5511,22.5001,22.5511,22200.0
2011-06-21 10:50:00,30.92,30.98,30.92,30.97,38200.0,22.5438,22.5875,22.5438,22.5803,38200.0
2011-06-21 11:00:00,30.97,30.98,30.95,30.95,18800.0,22.5803,22.5875,22.5657,22.5657,18800.0
2011-06-21 11:10:00,30.95,30.99,30.95,30.96,23700.0,22.5657,22.5948,22.5657,22.573,23700.0
2011-06-21 11:20:00,30.96,31.0,30.96,30.98,18600.0,22.573,22.6021,22.573,22.5875,18600.0
2011-06-21 11:30:00,30.98,31.0,30.98,31.0,15000.0,22.5875,22.6021,22.5875,22.6021,15000.0
2011-06-21 11:40:00,30.99,31.03,30.99,31.03,23800.0,22.5948,22.624,22.5948,22.624,23800.0
2011-06-21 11:50:00,31.02,31.03,30.99,31.02,24500.0,22.6167,22.624,22.5948,22.6167,24500.0
2011-06-21 12:00:00,31.02,31.02,31.0,31.02,14100.0,22.6167,22.6167,22.6021,22.6167,14100.0
2011-06-21 12:10:00,31.01,31.02,30.99,31.0,9200.0,22.6094,22.6167,22.5948,22.6021,9200.0
2011-06-21 12:20:00,31.0,31.04,31.0,31.01,18400.0,22.6021,22.6313,22.6021,22.6094,18400.0
2011-06-21 12:30:00,31.01,31.02,30.99,31.01,17500.0,22.6094,22.6167,22.5948,22.6094,17500.0
2011-06-21 12:40:00,31.01,31.02,31.01,31.01,4100.0,22.6094,22.6167,22.6094,22.6094,4100.0
2011-06-21 12:50:00,31.01,31.02,31.0,31.0,9200.0,22.6094,22.6167,22.6021,22.6021,9200.0
2011-06-21 13:00:00,31.0,31.0,30.96,30.96,14400.0,22.6021,22.6021,22.573,22.573,14400.0
2011-06-21 13:10:00,30.96,30.97,30.95,30.95,15700.0,22.573,22.5803,22.5657,22.5657,15700.0
2011-06-21 13:20:00,30.95,30.96,30.93,30.94,17900.0,22.5657,22.573,22.5511,22.5584,17900.0
2011-06-21 13:30:00,30.93,30.94,30.9,30.9,14800.0,22.5511,22.5584,22.5292,22.5292,14800.0
2011-06-21 13:40:00,30.9,30.92,30.9,30.91,17400.0,22.5292,22.5438,22.5292,22.5365,17400.0
2011-06-21 13:50:00,30.91,30.92,30.91,30.92,13600.0,22.5365,22.5438,22.5365,22.5438,13600.0
2011-06-21 14:00:00,30.92,30.94,30.91,30.93,24300.0,22.5438,22.5584,22.5365,22.5511,24300.0
2011-06-21 14:10:00,30.94,30.97,30.93,30.95,19200.0,22.5584,22.5803,22.5511,22.5657,19200.0
2011-06-21 14:20:00,30.95,30.95,30.93,30.94,15300.0,22.5657,22.5657,22.5511,22.5584,15300.0
2011-06-21 14:30:00,30.95,30.98,30.93,30.98,26700.0,22.5657,22.5875,22.5511,22.5875,26700.0
2011-06-21 14:40:00,30.97,30.98,30.96,30.97,24300.0,22.5803,22.5875,22.573,22.5803,24300.0
2011-06-21 14:50:00,30.98,30.99,30.97,30.98,20400.0,22.5875,22.5948,22.5803,22.5875,20400.0
2011-06-21 15:00:00,30.98,30.99,30.95,30.96,35600.0,22.5875,22.5948,22.5657,22.573,35600.0
2011-06-21 15:10:00,30.96,30.99,30.96,30.99,24200.0,22.573,22.5948,22.573,22.5948,24200.0
2011-06-21 15:20:00,30.99,30.99,30.97,30.98,51200.0,22.5948,22.5948,22.5803,22.5875,51200.0
2011-06-21 15:30:00,30.98,30.99,30.97,30.98,71200.0,22.5875,22.5948,22.5803,22.5875,71200.0
2011-06-21 15:40:00,30.98,31.03,30.97,31.02,69700.0,22.5875,22.624,22.5803,22.6167,69700.0
2011-06-21 15:50:00,31.03,31.03,31.0,31.02,170200.0,22.624,22.624,22.6021,22.6167,170200.0
2011-06-22 09:30:00,30.95,31.0,30.86,31.0,33500.0,22.5657,22.6021,22.5001,22.6021,33500.0
2011-06-22 09:40:00,31.01,31.05,30.99,31.01,23000.0,22.6094,22.6386,22.5948,22.6094,23000.0
2011-06-22 09:50:00,31.0,31.05,31.0,31.04,10400.0,22.6021,22.6386,22.6021,22.6313,10400.0
2011-06-22 10:00:00,31.04,31.06,31.01,31.04,35200.0,22.6313,22.6459,22.6094,22.6313,35200.0
2011-06-22 10:10:00,31.04,31.05,31.0,31.01,23900.0,22.6313,22.6386,22.6021,22.6094,23900.0
2011-06-22 10:20:00,31.01,31.05,31.0,31.04,46500.0,22.6094,22.6386,22.6021,22.6313,46500.0
2011-06-22 10:30:00,31.04,31.08,31.03,31.04,16800.0,22.6313,22.6605,22.624,22.6313,16800.0
2011-06-22 10:40:00,31.04,31.11,31.03,31.1,25900.0,22.6313,22.6823,22.624,22.675,25900.0
2011-06-22 10:50:00,31.11,31.15,31.1,31.15,31800.0,22.6823,22.7115,22.675,22.7115,31800.0
2011-06-22 11:00:00,31.15,31.17,31.13,31.16,38400.0,22.7115,22.7261,22.6969,22.7188,38400.0
2011-06-22 11:10:00,31.16,31.18,31.14,31.18,16200.0,22.7188,22.7334,22.7042,22.7334,16200.0
2011-06-22 11:20:00,31.17,31.19,31.15,31.16,24100.0,22.7261,22.7407,22.7115,22.7188,24100.0
2011-06-22 11:30:00,31.16,31.21,31.16,31.2,28900.0,22.7188,22.7552,22.7188,22.7479,28900.0
2011-06-22 11:40:00,31.19,31.21,31.18,31.2,33800.0,22.7407,22.7552,22.7334,22.7479,33800.0
2011-06-22 11:50:00,31.2,31.21,31.19,31.2,10900.0,22.7479,22.7552,22.7407,22.7479,10900.0
2011-06-22 12:00:00,31.2,31.2,31.18,31.2,17200.0,22.7479,22.7479,22.7334,22.7479,17200.0
2011-06-22 12:10:00,31.21,31.23,31.2,31.2,15600.0,22.7552,22.7698,22.7479,22.7479,15600.0
2011-06-22 12:20:00,31.21,31.21,31.16,31.19,55100.0,22.7552,22.7552,22.7188,22.7407,55100.0
2011-06-22 12:30:00,31.19,31.19,31.14,31.17,35600.0,22.7407,22.7407,22.7042,22.7261,35600.0
2011-06-22 12:40:00,31.17,31.21,31.16,31.19,20300.0,22.7261,22.7552,22.7188,22.7407,20300.0
2011-06-22 12:50:00,31.2,31.21,31.19,31.21,12000.0,22.7479,22.7552,22.7407,22.7552,12000.0
2011-06-22 13:00:00,31.2,31.23,31.2,31.23,25700.0,22.7479,22.7698,22.7479,22.7698,25700.0
2011-06-22 13:10:00,31.22,31.23,31.2,31.23,14500.0,22.7625,22.7698,22.7479,22.7698,14500.0
2011-06-22 13:20:00,31.22,31.24,31.21,31.24,11300.0,22.7625,22.7771,22.7552,22.7771,11300.0
2011-06-22 13:30:00,31.23,31.28,31.23,31.24,43500.0,22.7698,22.8063,22.7698,22.7771,43500.0
2011-06-22 13:40:00,31.24,31.28,31.24,31.25,49400.0,22.7771,22.8063,22.7771,22.7844,49400.0
2011-06-22 13:50:00,31.26,31.28,31.25,31.28,15200.0,22.7917,22.8063,22.7844,22.8063,15200.0
2011-06-22 14:00:00,31.27,31.29,31.22,31.27,59200.0,22.799,22.8136,22.7625,22.799,59200.0
2011-06-22 14:10:00,31.27,31.28,31.24,31.25,32700.0,22.799,22.8063,22.7771,22.7844,32700.0
2011-06-22 14:20:00,31.25,31.29,31.24,31.24,42200.0,22.7844,22.8136,22.7771,22.7771,42200.0
2011-06-22 14:30:00,31.23,31.25,31.2,31.22,48500.0,22.7698,22.7844,22.7479,22.7625,48500.0
2011-06-22 14:40:00,31.22,31.25,31.19,31.25,27100.0,22.7625,22.7844,22.7407,22.7844,27100.0
2011-06-22 14:50:00,31.24,31.25,31.17,31.18,77400.0,22.7771,22.7844,22.7261,22.7334,77400.0
2011-06-22 15:00:00,31.17,31.2,31.14,31.2,70900.0,22.7261,22.7479,22.7042,22.7479,70900.0
2011-06-22 15:10:00,31.19,31.21,31.18,31.19,46900.0,22.7407,22.7552,22.7334,22.7407,46900.0
2011-06-22 15:20:00,31.2,31.22,31.18,31.2,86700.0,22.7479,22.7625,22.7334,22.7479,86700.0
2011-06-22 15:30:00,31.2,31.21,31.16,31.16,148500.0,22.7479,22.7552,22.7188,22.7188,148500.0
2011-06-22 15:40:00,31.16,31.18,31.08,31.16,246400.0,22.7188,22.7334,22.6605,22.7188,246400.0
2011-06-22 15:50:00,31.16,31.18,31.1,31.12,272400.0,22.7188,22.7334,22.675,22.6896,272400.0
2011-06-23 09:30:00,30.75,30.75,30.48,30.62,77900.0,22.4199,22.4199,22.223,22.3251,77900.0
2011-06-23 09:40:00,30.62,30.68,30.57,30.57,61900.0,22.3251,22.3688,22.2886,22.2886,61900.0
2011-06-23 09:50:00,30.57,30.57,30.5,30.53,41800.0,22.2886,22.2886,22.2376,22.2595,41800.0
2011-06-23 10:00:00,30.53,30.57,30.52,30.56,46500.0,22.2595,22.2886,22.2522,22.2813,46500.0
2011-06-23 10:10:00,30.56,30.58,30.55,30.55,41200.0,22.2813,22.2959,22.274,22.274,41200.0
2011-06-23 10:20:00,30.55,30.56,30.43,30.48,72400.0,22.274,22.2813,22.1865,22.223,72400.0
2011-06-23 10:30:00,30.47,30.5,30.4,30.44,39900.0,22.2157,22.2376,22.1647,22.1938,39900.0
2011-06-23 10:40:00,30.45,30.46,30.32,30.34,69100.0,22.2011,22.2084,22.1063,22.1209,69100.0
2011-06-23 10:50:00,30.34,30.42,30.32,30.41,28800.0,22.1209,22.1792,22.1063,22.172,28800.0
2011-06-23 11:00:00,30.4,30.52,30.4,30.52,59700.0,22.1647,22.2522,22.1647,22.2522,59700.0
2011-06-23 11:10:00,30.51,30.55,30.47,30.54,79200.0,22.2449,22.274,22.2157,22.2667,79200.0
2011-06-23 11:20:00,30.54,30.58,30.51,30.57,40200.0,22.2667,22.2959,22.2449,22.2886,40200.0
2011-06-23 11:30:00,30.57,30.61,30.55,30.59,51200.0,22.2886,22.3178,22.274,22.3032,51200.0
2011-06-23 11:40:00,30.59,30.6,30.56,30.59,20600.0,22.3032,22.3105,22.2813,22.3032,20600.0
2011-06-23 11:50:00,30.58,30.62,30.58,30.61,24600.0,22.2959,22.3251,22.2959,22.3178,24600.0
2011-06-23 12:00:00,30.6,30.61,30.59,30.59,32400.0,22.3105,22.3178,22.3032,22.3032,32400.0
2011-06-23 12:10:00,30.6,30.6,30.56,30.57,29800.0,22.3105,22.3105,22.2813,22.2886,29800.0
2011-06-23 12:20:00,30.57,30.58,30.52,30.54,26600.0,22.2886,22.2959,22.2522,22.2667,26600.0
2011-06-23 12:30:00,30.54,30.59,30.53,30.59,23700.0,22.2667,22.3032,22.2595,22.3032,23700.0
2011-06-23 12:40:00,30.59,30.62,30.58,30.62,13900.0,22.3032,22.3251,22.2959,22.3251,13900.0
2011-06-23 12:50:00,30.62,30.68,30.62,30.68,38000.0,22.3251,22.3688,22.3251,22.3688,38000.0
2011-06-23 13:00:00,30.68,30.73,30.67,30.7,46900.0,22.3688,22.4053,22.3615,22.3834,46900.0
2011-06-23 13:10:00,30.69,30.71,30.69,30.7,32200.0,22.3761,22.3907,22.3761,22.3834,32200.0
2011-06-23 13:20:00,30.7,30.72,30.69,30.71,37300.0,22.3834,22.398,22.3761,22.3907,37300.0
2011-06-23 13:30:00,30.7,30.77,30.7,30.76,37600.0,22.3834,22.4344,22.3834,22.4271,37600.0
2011-06-23 13:40:00,30.75,30.76,30.72,30.73,43500.0,22.4199,22.4271,22.398,22.4053,43500.0
2011-06-23 13:50:00,30.73,30.73,30.68,30.71,54300.0,22.4053,22.4053,22.3688,22.3907,54300.0
2011-06-23 14:00:00,30.71,30.73,30.66,30.71,63900.0,22.3907,22.4053,22.3542,22.3907,63900.0
2011-06-23 14:10:00,30.7,30.73,30.68,30.7,90900.0,22.3834,22.4053,22.3688,22.3834,90900.0
2011-06-23 14:20:00,30.7,30.75,30.69,30.71,46500.0,22.3834,22.4199,22.3761,22.3907,46500.0
2011-06-23 14:30:00,30.72,30.76,30.71,30.71,76400.0,22.398,22.4271,22.3907,22.3907,76400.0
2011-06-23 14:40:00,30.71,30.74,30.7,30.73,54700.0,22.3907,22.4126,22.3834,22.4053,54700.0
2011-06-23 14:50:00,30.73,30.94,30.71,30.94,97400.0,22.4053,22.5584,22.3907,22.5584,97400.0
2011-06-23 15:00:00,30.94,30.95,30.82,30.95,135000.0,22.5584,22.5657,22.4709,22.5657,135000.0
2011-06-23 15:10:00,30.94,31.06,30.9,31.0,89400.0,22.5584,22.6459,22.5292,22.6021,89400.0
2011-06-23 15:20:00,31.01,31.03,30.97,31.0,88800.0,22.6094,22.624,22.5803,22.6021,88800.0
2011-06-23 15:30:00,31.0,31.0,30.89,30.92,151500.0,22.6021,22.6021,22.5219,22.5438,151500.0
2011-06-23 15:40:00,30.91,31.05,30.91,31.05,150400.0,22.5365,22.6386,22.5365,22.6386,150400.0
2011-06-23 15:50:00,31.05,31.12,31.05,31.09,241700.0,22.6386,22.6896,22.6386,22.6677,241700.0
2011-06-24 09:30:00,31.04,31.1,31.02,31.06,47500.0,22.6313,22.675,22.6167,22.6459,47500.0
2011-06-24 09:40:00,31.08,31.1,31.01,31.03,30200.0,22.6605,22.675,22.6094,22.624,30200.0
2011-06-24 09:50:00,31.02,31.02,30.96,30.99,17500.0,22.6167,22.6167,22.573,22.5948,17500.0
2011-06-24 10:00:00,31.0,31.04,30.94,30.94,97300.0,22.6021,22.6313,22.5584,22.5584,97300.0
2011-06-24 10:10:00,30.94,30.97,30.79,30.8,85100.0,22.5584,22.5803,22.449,22.4563,85100.0
2011-06-24 10:20:00,30.8,30.8,30.65,30.67,80300.0,22.4563,22.4563,22.3469,22.3615,80300.0
2011-06-24 10:30:00,30.67,30.72,30.65,30.68,29500.0,22.3615,22.398,22.3469,22.3688,29500.0
2011-06-24 10:40:00,30.68,30.7,30.63,30.65,64200.0,22.3688,22.3834,22.3324,22.3469,64200.0
2011-06-24 10:50:00,30.64,30.64,30.58,30.6,38300.0,22.3397,22.3397,22.2959,22.3105,38300.0
2011-06-24 11:00:00,30.6,30.64,30.58,30.62,63700.0,22.3105,22.3397,22.2959,22.3251,63700.0
2011-06-24 11:10:00,30.62,30.62,30.53,30.53,66700.0,22.3251,22.3251,22.2595,22.2595,66700.0
2011-06-24 11:20:00,30.54,30.54,30.5,30.53,27500.0,22.2667,22.2667,22.2376,22.2595,27500.0
2011-06-24 11:30:00,30.53,30.53,30.5,30.51,22200.0,22.2595,22.2595,22.2376,22.2449,22200.0
2011-06-24 11:40:00,30.51,30.52,30.5,30.52,33700.0,22.2449,22.2522,22.2376,22.2522,33700.0
2011-06-24 11:50:00,30.52,30.53,30.5,30.5,19700.0,22.2522,22.2595,22.2376,22.2376,19700.0
2011-06-24 12:00:00,30.51,30.53,30.5,30.5,73400.0,22.2449,22.2595,22.2376,22.2376,73400.0
2011-06-24 12:10:00,30.5,30.51,30.5,30.5,41600.0,22.2376,22.2449,22.2376,22.2376,41600.0
2011-06-24 12:20:00,30.5,30.51,30.5,30.5,26500.0,22.2376,22.2449,22.2376,22.2376,26500.0
2011-06-24 12:30:00,30.5,30.51,30.5,30.5,36400.0,22.2376,22.2449,22.2376,22.2376,36400.0
2011-06-24 12:40:00,30.5,30.52,30.49,30.51,68700.0,22.2376,22.2522,22.2303,22.2449,68700.0
2011-06-24 12:50:00,30.5,30.55,30.5,30.53,52300.0,22.2376,22.274,22.2376,22.2595,52300.0
2011-06-24 13:00:00,30.53,30.53,30.51,30.53,28700.0,22.2595,22.2595,22.2449,22.2595,28700.0
2011-06-24 13:10:00,30.52,30.55,30.52,30.52,13500.0,22.2522,22.274,22.2522,22.2522,13500.0
2011-06-24 13:20:00,30.53,30.54,30.52,30.54,20400.0,22.2595,22.2667,22.2522,22.2667,20400.0
2011-06-24 13:30:00,30.54,30.54,30.51,30.54,48100.0,22.2667,22.2667,22.2449,22.2667,48100.0
2011-06-24 13:40:00,30.54,30.55,30.51,30.53,42900.0,22.2667,22.274,22.2449,22.2595,42900.0
2011-06-24 13:50:00,30.54,30.56,30.51,30.52,36800.0,22.2667,22.2813,22.2449,22.2522,36800.0
2011-06-24 14:00:00,30.53,30.55,30.51,30.51,52400.0,22.2595,22.274,22.2449,22.2449,52400.0
2011-06-24 14:10:00,30.51,30.55,30.5,30.54,44400.0,22.2449,22.274,22.2376,22.2667,44400.0
2011-06-24 14:20:00,30.54,30.54,30.52,30.54,27200.0,22.2667,22.2667,22.2522,22.2667,27200.0
2011-06-24 14:30:00,30.54,30.56,30.53,30.55,53100.0,22.2667,22.2813,22.2595,22.274,53100.0
2011-06-24 14:40:00,30.55,30.59,30.54,30.56,55100.0,22.274,22.3032,22.2667,22.2813,55100.0
2011-06-24 14:50:00,30.56,30.59,30.52,30.53,67500.0,22.2813,22.3032,22.2522,22.2595,67500.0
2011-06-24 15:00:00,30.52,30.53,30.46,30.5,100000.0,22.2522,22.2595,22.2084,22.2376,100000.0
2011-06-24 15:10:00,30.51,30.54,30.5,30.52,43500.0,22.2449,22.2667,22.2376,22.2522,43500.0
2011-06-24 15:20:00,30.52,30.53,30.49,30.51,76800.0,22.2522,22.2595,22.2303,22.2449,76800.0
2011-06-24 15:30:00,30.5,30.55,30.5,30.53,79000.0,22.2376,22.274,22.2376,22.2595,79000.0
2011-06-24 15:40:00,30.53,30.56,30.46,30.5,256100.0,22.2595,22.2813,22.2084,22.2376,256100.0
2011-06-24 15:50:00,30.49,30.53,30.46,30.51,300500.0,22.2303,22.2595,22.2084,22.2449,300500.0
2011-06-27 09:30:00,30.58,30.68,30.51,30.51,50000.0,22.2959,22.3688,22.2449,22.2449,50000.0
2011-06-27 09:40:00,30.5,30.55,30.46,30.49,56400.0,22.2376,22.274,22.2084,22.2303,56400.0
2011-06-27 09:50:00,30.5,30.54,30.44,30.44,30600.0,22.2376,22.2667,22.1938,22.1938,30600.0
2011-06-27 10:00:00,30.44,30.44,30.4,30.4,35500.0,22.1938,22.1938,22.1647,22.1647,35500.0
2011-06-27 10:10:00,30.4,30.48,30.38,30.48,19300.0,22.1647,22.223,22.1501,22.223,19300.0
2011-06-27 10:20:00,30.49,30.55,30.48,30.55,22700.0,22.2303,22.274,22.223,22.274,22700.0
2011-06-27 10:30:00,30.55,30.59,30.54,30.58,25000.0,22.274,22.3032,22.2667,22.2959,25000.0
2011-06-27 10:40:00,30.57,30.62,30.57,30.62,10700.0,22.2886,22.3251,22.2886,22.3251,10700.0
2011-06-27 10:50:00,30.63,30.64,30.58,30.63,24000.0,22.3324,22.3397,22.2959,22.3324,24000.0
2011-06-27 11:00:00,30.63,30.63,30.55,30.56,32400.0,22.3324,22.3324,22.274,22.2813,32400.0
2011-06-27 11:10:00,30.55,30.56,30.47,30.49,38200.0,22.274,22.2813,22.2157,22.2303,38200.0
2011-06-27 11:20:00,30.48,30.51,30.47,30.49,33500.0,22.223,22.2449,22.2157,22.2303,33500.0
2011-06-27 11:30:00,30.49,30.57,30.48,30.55,24600.0,22.2303,22.2886,22.223,22.274,24600.0
2011-06-27 11:40:00,30.56,30.62,30.56,30.61,22900.0,22.2813,22.3251,22.2813,22.3178,22900.0
2011-06-27 11:50:00,30.62,30.67,30.62,30.64,37400.0,22.3251,22.3615,22.3251,22.3397,37400.0
2011-06-27 12:00:00,30.64,30.66,30.6,30.62,20700.0,22.3397,22.3542,22.3105,22.3251,20700.0
2011-06-27 12:10:00,30.62,30.63,30.59,30.6,13300.0,22.3251,22.3324,22.3032,22.3105,13300.0
2011-06-27 12:20:00,30.61,30.64,30.6,30.64,5800.0,22.3178,22.3397,22.3105,22.3397,5800.0
2011-06-27 12:30:00,30.63,30.63,30.62,30.63,6100.0,22.3324,22.3324,22.3251,22.3324,6100.0
2011-06-27 12:40:00,30.62,30.63,30.6,30.6,5900.0,22.3251,22.3324,22.3105,22.3105,5900.0
2011-06-27 12:50:00,30.61,30.62,30.57,30.58,7400.0,22.3178,22.3251,22.2886,22.2959,7400.0
2011-06-27 13:00:00,30.58,30.6,30.58,30.58,6200.0,22.2959,22.3105,22.2959,22.2959,6200.0
2011-06-27 13:10:00,30.58,30.6,30.58,30.59,9600.0,22.2959,22.3105,22.2959,22.3032,9600.0
2011-06-27 13:20:00,30.59,30.59,30.53,30.54,18300.0,22.3032,22.3032,22.2595,22.2667,18300.0
2011-06-27 13:30:00,30.53,30.55,30.51,30.54,18900.0,22.2595,22.274,22.2449,22.2667,18900.0
2011-06-27 13:40:00,30.53,30.55,30.51,30.55,10500.0,22.2595,22.274,22.2449,22.274,10500.0
2011-06-27 13:50:00,30.55,30.57,30.53,30.57,17700.0,22.274,22.2886,22.2595,22.2886,17700.0
2011-06-27 14:00:00,30.57,30.66,30.57,30.64,77500.0,22.2886,22.3542,22.2886,22.3397,77500.0
2011-06-27 14:10:00,30.65,30.65,30.61,30.63,55400.0,22.3469,22.3469,22.3178,22.3324,55400.0
2011-06-27 14:20:00,30.63,30.65,30.61,30.65,20100.0,22.3324,22.3469,22.3178,22.3469,20100.0
2011-06-27 14:30:00,30.65,30.66,30.64,30.66,16900.0,22.3469,22.3542,22.3397,22.3542,16900.0
2011-06-27 14:40:00,30.66,30.68,30.65,30.66,27600.0,22.3542,22.3688,22.3469,22.3542,27600.0
2011-06-27 14:50:00,30.66,30.68,30.65,30.67,15000.0,22.3542,22.3688,22.3469,22.3615,15000.0
2011-06-27 15:00:00,30.68,30.68,30.64,30.64,11600.0,22.3688,22.3688,22.3397,22.3397,11600.0
2011-06-27 15:10:00,30.65,30.68,30.64,30.67,17000.0,22.3469,22.3688,22.3397,22.3615,17000.0
2011-06-27 15:20:00,30.66,30.71,30.66,30.67,31400.0,22.3542,22.3907,22.3542,22.3615,31400.0
2011-06-27 15:30:00,30.67,30.69,30.66,30.67,29600.0,22.3615,22.3761,22.3542,22.3615,29600.0
2011-06-27 15:40:00,30.66,30.66,30.63,30.66,79200.0,22.3542,22.3542,22.3324,22.3542,79200.0
2011-06-27 15:50:00,30.66,30.67,30.63,30.64,92700.0,22.3542,22.3615,22.3324,22.3397,92700.0
2011-06-28 09:30:00,30.7,30.74,30.62,30.67,32600.0,22.3834,22.4126,22.3251,22.3615,32600.0
2011-06-28 09:40:00,30.66,30.68,30.63,30.65,12100.0,22.3542,22.3688,22.3324,22.3469,12100.0
2011-06-28 09:50:00,30.65,30.7,30.64,30.69,75000.0,22.3469,22.3834,22.3397,22.3761,75000.0
2011-06-28 10:00:00,30.69,30.76,30.69,30.7,25800.0,22.3761,22.4271,22.3761,22.3834,25800.0
2011-06-28 10:10:00,30.69,30.76,30.69,30.71,26900.0,22.3761,22.4271,22.3761,22.3907,26900.0
2011-06-28 10:20:00,30.71,30.72,30.68,30.71,46200.0,22.3907,22.398,22.3688,22.3907,46200.0
2011-06-28 10:30:00,30.71,30.76,30.71,30.73,27800.0,22.3907,22.4271,22.3907,22.4053,27800.0
2011-06-28 10:40:00,30.74,30.8,30.72,30.76,51500.0,22.4126,22.4563,22.398,22.4271,51500.0
2011-06-28 10:50:00,30.76,30.77,30.74,30.74,32100.0,22.4271,22.4344,22.4126,22.4126,32100.0
2011-06-28 11:00:00,30.74,30.76,30.73,30.74,17000.0,22.4126,22.4271,22.4053,22.4126,17000.0
2011-06-28 11:10:00,30.74,30.74,30.69,30.71,45900.0,22.4126,22.4126,22.3761,22.3907,45900.0
2011-06-28 11:20:00,30.71,30.71,30.67,30.67,20700.0,22.3907,22.3907,22.3615,22.3615,20700.0
2011-06-28 11:30:00,30.67,30.69,30.67,30.68,33900.0,22.3615,22.3761,22.3615,22.3688,33900.0
2011-06-28 11:40:00,30.67,30.67,30.64,30.66,21500.0,22.3615,22.3615,22.3397,22.3542,21500.0
2011-06-28 11:50:00,30.67,30.67,30.65,30.65,63400.0,22.3615,22.3615,22.3469,22.3469,63400.0
2011-06-28 12:00:00,30.65,30.69,30.65,30.69,19700.0,22.3469,22.3761,22.3469,22.3761,19700.0
2011-06-28 12:10:00,30.69,30.73,30.68,30.7,29700.0,22.3761,22.4053,22.3688,22.3834,29700.0
2011-06-28 12:20:00,30.7,30.72,30.69,30.69,39000.0,22.3834,22.398,22.3761,22.3761,39000.0
2011-06-28 12:30:00,30.69,30.7,30.68,30.7,9700.0,22.3761,22.3834,22.3688,22.3834,9700.0
2011-06-28 12:40:00,30.7,30.7,30.66,30.68,16900.0,22.3834,22.3834,22.3542,22.3688,16900.0
2011-06-28 12:50:00,30.69,30.7,30.68,30.69,11200.0,22.3761,22.3834,22.3688,22.3761,11200.0
2011-06-28 13:00:00,30.69,30.71,30.68,30.71,15300.0,22.3761,22.3907,22.3688,22.3907,15300.0
2011-06-28 13:10:00,30.7,30.71,30.68,30.69,7800.0,22.3834,22.3907,22.3688,22.3761,7800.0
2011-06-28 13:20:00,30.68,30.7,30.67,30.68,18400.0,22.3688,22.3834,22.3615,22.3688,18400.0
2011-06-28 13:30:00,30.69,30.72,30.69,30.72,44000.0,22.3761,22.398,22.3761,22.398,44000.0
2011-06-28 13:40:00,30.72,30.75,30.72,30.75,17300.0,22.398,22.4199,22.398,22.4199,17300.0
2011-06-28 13:50:00,30.74,30.75,30.74,30.74,5000.0,22.4126,22.4199,22.4126,22.4126,5000.0
2011-06-28 14:00:00,30.74,30.75,30.71,30.71,23300.0,22.4126,22.4199,22.3907,22.3907,23300.0
2011-06-28 14:10:00,30.72,30.73,30.7,30.71,39800.0,22.398,22.4053,22.3834,22.3907,39800.0
2011-06-28 14:20:00,30.71,30.72,30.69,30.72,56400.0,22.3907,22.398,22.3761,22.398,56400.0
2011-06-28 14:30:00,30.72,30.74,30.71,30.74,33000.0,22.398,22.4126,22.3907,22.4126,33000.0
2011-06-28 14:40:00,30.74,30.74,30.73,30.74,21500.0,22.4126,22.4126,22.4053,22.4126,21500.0
2011-06-28 14:50:00,30.74,30.75,30.73,30.75,36900.0,22.4126,22.4199,22.4053,22.4199,36900.0
2011-06-28 15:00:00,30.75,30.75,30.74,30.75,10700.0,22.4199,22.4199,22.4126,22.4199,10700.0
2011-06-28 15:10:00,30.74,30.75,30.74,30.75,31900.0,22.4126,22.4199,22.4126,22.4199,31900.0
2011-06-28 15:20:00,30.75,30.8,30.74,30.8,56900.0,22.4199,22.4563,22.4126,22.4563,56900.0
2011-06-28 15:30:00,30.79,30.82,30.79,30.82,49000.0,22.449,22.4709,22.449,22.4709,49000.0
2011-06-28 15:40:00,30.82,30.83,30.8,30.82,116800.0,22.4709,22.4782,22.4563,22.4709,116800.0
2011-06-28 15:50:00,30.83,30.84,30.82,30.84,171500.0,22.4782,22.4855,22.4709,22.4855,171500.0
2011-06-29 09:30:00,30.86,30.97,30.76,30.93,69300.0,22.6459,22.7266,22.5725,22.6973,69300.0
2011-06-29 09:40:00,30.93,30.93,30.83,30.83,62600.0,22.6973,22.6973,22.6239,22.6239,62600.0
2011-06-29 09:50:00,30.82,30.83,30.77,30.79,35300.0,22.6166,22.6239,22.5799,22.5946,35300.0
2011-06-29 10:00:00,30.8,30.81,30.71,30.72,46100.0,22.6019,22.6092,22.5358,22.5432,46100.0
2011-06-29 10:10:00,30.72,30.75,30.69,30.74,55100.0,22.5432,22.5652,22.5212,22.5579,55100.0
2011-06-29 10:20:00,30.74,30.75,30.7,30.73,49000.0,22.5579,22.5652,22.5285,22.5505,49000.0
2011-06-29 10:30:00,30.74,30.74,30.66,30.67,119200.0,22.5579,22.5579,22.4992,22.5065,119200.0
2011-06-29 10:40:00,30.68,30.75,30.66,30.72,46300.0,22.5138,22.5652,22.4992,22.5432,46300.0
2011-06-29 10:50:00,30.73,30.83,30.71,30.82,49800.0,22.5505,22.6239,22.5358,22.6166,49800.0
2011-06-29 11:00:00,30.82,30.82,30.79,30.79,29500.0,22.6166,22.6166,22.5946,22.5946,29500.0
2011-06-29 11:10:00,30.8,30.83,30.79,30.82,26300.0,22.6019,22.6239,22.5946,22.6166,26300.0
2011-06-29 11:20:00,30.82,30.82,30.8,30.82,39900.0,22.6166,22.6166,22.6019,22.6166,39900.0
2011-06-29 11:30:00,30.82,30.84,30.8,30.84,51100.0,22.6166,22.6312,22.6019,22.6312,51100.0
2011-06-29 11:40:00,30.83,30.85,30.82,30.85,35200.0,22.6239,22.6386,22.6166,22.6386,35200.0
2011-06-29 11:50:00,30.84,30.86,30.82,30.82,37600.0,22.6312,22.6459,22.6166,22.6166,37600.0
2011-06-29 12:00:00,30.83,30.86,30.82,30.84,62300.0,22.6239,22.6459,22.6166,22.6312,62300.0
2011-06-29 12:10:00,30.84,30.85,30.81,30.81,22500.0,22.6312,22.6386,22.6092,22.6092,22500.0
2011-06-29 12:20:00,30.81,30.86,30.81,30.86,51000.0,22.6092,22.6459,22.6092,22.6459,51000.0
2011-06-29 12:30:00,30.86,30.86,30.85,30.85,13900.0,22.6459,22.6459,22.6386,22.6386,13900.0
2011-06-29 12:40:00,30.86,30.89,30.85,30.88,27700.0,22.6459,22.6679,22.6386,22.6606,27700.0
2011-06-29 12:50:00,30.88,30.89,30.86,30.88,34000.0,22.6606,22.6679,22.6459,22.6606,34000.0
2011-06-29 13:00:00,30.88,30.9,30.86,30.89,41400.0,22.6606,22.6753,22.6459,22.6679,41400.0
2011-06-29 13:10:00,30.89,30.93,30.88,30.9,46500.0,22.6679,22.6973,22.6606,22.6753,46500.0
2011-06-29 13:20:00,30.9,30.91,30.87,30.89,62700.0,22.6753,22.6826,22.6533,22.6679,62700.0
2011-06-29 13:30:00,30.89,30.89,30.87,30.87,23300.0,22.6679,22.6679,22.6533,22.6533,23300.0
2011-06-29 13:40:00,30.87,30.88,30.86,30.86,17800.0,22.6533,22.6606,22.6459,22.6459,17800.0
2011-06-29 13:50:00,30.86,30.87,30.82,30.84,49000.0,22.6459,22.6533,22.6166,22.6312,49000.0
2011-06-29 14:00:00,30.85,30.86,30.82,30.82,45200.0,22.6386,22.6459,22.6166,22.6166,45200.0
2011-06-29 14:10:00,30.83,30.83,30.8,30.8,32200.0,22.6239,22.6239,22.6019,22.6019,32200.0
2011-06-29 14:20:00,30.81,30.83,30.8,30.8,132500.0,22.6092,22.6239,22.6019,22.6019,132500.0
2011-06-29 14:30:00,30.8,30.8,30.77,30.8,40700.0,22.6019,22.6019,22.5799,22.6019,40700.0
2011-06-29 14:40:00,30.8,30.81,30.76,30.78,58200.0,22.6019,22.6092,22.5725,22.5872,58200.0
2011-06-29 14:50:00,30.79,30.83,30.78,30.8,82300.0,22.5946,22.6239,22.5872,22.6019,82300.0
2011-06-29 15:00:00,30.8,30.81,30.79,30.8,33800.0,22.6019,22.6092,22.5946,22.6019,33800.0
2011-06-29 15:10:00,30.8,30.84,30.8,30.84,80100.0,22.6019,22.6312,22.6019,22.6312,80100.0
2011-06-29 15:20:00,30.84,30.86,30.82,30.82,74700.0,22.6312,22.6459,22.6166,22.6166,74700.0
2011-06-29 15:30:00,30.83,30.85,30.82,30.84,58600.0,22.6239,22.6386,22.6166,22.6312,58600.0
2011-06-29 15:40:00,30.85,30.88,30.84,30.84,148100.0,22.6386,22.6606,22.6312,22.6312,148100.0
2011-06-29 15:50:00,30.84,30.88,30.83,30.86,201300.0,22.6312,22.6606,22.6239,22.6459,201300.0
2011-06-30 09:30:00,30.85,30.94,30.79,30.83,47500.0,22.6386,22.7046,22.5946,22.6239,47500.0
2011-06-30 09:40:00,30.83,31.04,30.81,30.98,156100.0,22.6239,22.778,22.6092,22.734,156100.0
2011-06-30 09:50:00,30.97,31.0,30.93,30.97,77300.0,22.7266,22.7487,22.6973,22.7266,77300.0
2011-06-30 10:00:00,30.97,31.0,30.94,30.96,44800.0,22.7266,22.7487,22.7046,22.7193,44800.0
2011-06-30 10:10:00,30.96,30.97,30.93,30.94,26500.0,22.7193,22.7266,22.6973,22.7046,26500.0
2011-06-30 10:20:00,30.95,30.98,30.93,30.94,53700.0,22.712,22.734,22.6973,22.7046,53700.0
2011-06-30 10:30:00,30.95,30.95,30.91,30.93,16200.0,22.712,22.712,22.6826,22.6973,16200.0
2011-06-30 10:40:00,30.93,30.94,30.89,30.92,59100.0,22.6973,22.7046,22.6679,22.69,59100.0
2011-06-30 10:50:00,30.93,30.95,30.91,30.95,38600.0,22.6973,22.712,22.6826,22.712,38600.0
2011-06-30 11:00:00,30.95,30.99,30.94,30.98,89500.0,22.712,22.7413,22.7046,22.734,89500.0
2011-06-30 11:10:00,30.98,31.0,30.95,30.96,38100.0,22.734,22.7487,22.712,22.7193,38100.0
2011-06-30 11:20:00,30.95,30.98,30.94,30.98,21600.0,22.712,22.734,22.7046,22.734,21600.0
2011-06-30 11:30:00,30.98,31.0,30.97,30.99,31000.0,22.734,22.7487,22.7266,22.7413,31000.0
2011-06-30 11:40:00,30.99,31.0,30.96,30.97,14100.0,22.7413,22.7487,22.7193,22.7266,14100.0
2011-06-30 11:50:00,30.97,30.97,30.95,30.95,13200.0,22.7266,22.7266,22.712,22.712,13200.0
2011-06-30 12:00:00,30.96,30.96,30.93,30.94,14100.0,22.7193,22.7193,22.6973,22.7046,14100.0
2011-06-30 12:10:00,30.93,30.96,30.91,30.96,32500.0,22.6973,22.7193,22.6826,22.7193,32500.0
2011-06-30 12:20:00,30.96,30.96,30.94,30.94,23100.0,22.7193,22.7193,22.7046,22.7046,23100.0
2011-06-30 12:30:00,30.94,30.95,30.92,30.93,21400.0,22.7046,22.712,22.69,22.6973,21400.0
2011-06-30 12:40:00,30.94,30.94,30.91,30.92,9800.0,22.7046,22.7046,22.6826,22.69,9800.0
2011-06-30 12:50:00,30.91,30.93,30.89,30.9,31200.0,22.6826,22.6973,22.6679,22.6753,31200.0
2011-06-30 13:00:00,30.9,30.9,30.89,30.89,18300.0,22.6753,22.6753,22.6679,22.6679,18300.0
2011-06-30 13:10:00,30.89,30.9,30.85,30.88,30700.0,22.6679,22.6753,22.6386,22.6606,30700.0
2011-06-30 13:20:00,30.87,30.89,30.87,30.89,29100.0,22.6533,22.6679,22.6533,22.6679,29100.0
2011-06-30 13:30:00,30.88,30.89,30.87,30.88,14100.0,22.6606,22.6679,22.6533,22.6606,14100.0
2011-06-30 13:40:00,30.87,30.89,30.87,30.89,13700.0,22.6533,22.6679,22.6533,22.6679,13700.0
2011-06-30 13:50:00,30.88,30.92,30.88,30.9,115300.0,22.6606,22.69,22.6606,22.6753,115300.0
2011-06-30 14:00:00,30.9,30.91,30.89,30.9,33100.0,22.6753,22.6826,22.6679,22.6753,33100.0
2011-06-30 14:10:00,30.9,30.9,30.85,30.87,40900.0,22.6753,22.6753,22.6386,22.6533,40900.0
2011-06-30 14:20:00,30.86,30.87,30.84,30.85,28500.0,22.6459,22.6533,22.6312,22.6386,28500.0
2011-06-30 14:30:00,30.85,30.86,30.84,30.86,30100.0,22.6386,22.6459,22.6312,22.6459,30100.0
2011-06-30 14:40:00,30.86,30.87,30.83,30.83,31400.0,22.6459,22.6533,22.6239,22.6239,31400.0
2011-06-30 14:50:00,30.83,30.84,30.82,30.82,46500.0,22.6239,22.6312,22.6166,22.6166,46500.0
2011-06-30 15:00:00,30.83,30.84,30.82,30.83,21700.0,22.6239,22.6312,22.6166,22.6239,21700.0
2011-06-30 15:10:00,30.83,30.84,30.83,30.83,32200.0,22.6239,22.6312,22.6239,22.6239,32200.0
2011-06-30 15:20:00,30.83,30.86,30.82,30.84,216100.0,22.6239,22.6459,22.6166,22.6312,216100.0
2011-06-30 15:30:00,30.84,30.87,30.83,30.84,191000.0,22.6312,22.6533,22.6239,22.6312,191000.0
2011-06-30 15:40:00,30.85,30.86,30.8,30.84,161000.0,22.6386,22.6459,22.6019,22.6312,161000.0
2011-06-30 15:50:00,30.84,30.86,30.83,30.83,206200.0,22.6312,22.6459,22.6239,22.6239,206200.0
2011-07-01 09:30:00,30.93,31.0,30.92,30.94,77200.0,22.6973,22.7487,22.69,22.7046,77200.0
2011-07-01 09:40:00,30.94,31.07,30.94,31.07,54200.0,22.7046,22.8,22.7046,22.8,54200.0
2011-07-01 09:50:00,31.08,31.11,31.07,31.09,27300.0,22.8074,22.8294,22.8,22.8147,27300.0
2011-07-01 10:00:00,31.1,31.14,31.08,31.13,257400.0,22.822,22.8514,22.8074,22.8441,257400.0
2011-07-01 10:10:00,31.13,31.13,31.11,31.13,59900.0,22.8441,22.8441,22.8294,22.8441,59900.0
2011-07-01 10:20:00,31.13,31.14,31.1,31.1,87100.0,22.8441,22.8514,22.822,22.822,87100.0
2011-07-01 10:30:00,31.11,31.14,31.1,31.13,117200.0,22.8294,22.8514,22.822,22.8441,117200.0
2011-07-01 10:40:00,31.13,31.19,31.12,31.19,28300.0,22.8441,22.8881,22.8367,22.8881,28300.0
2011-07-01 10:50:00,31.19,31.24,31.19,31.2,28300.0,22.8881,22.9248,22.8881,22.8954,28300.0
2011-07-01 11:00:00,31.21,31.22,31.2,31.22,26200.0,22.9028,22.9101,22.8954,22.9101,26200.0
2011-07-01 11:10:00,31.22,31.23,31.2,31.23,44300.0,22.9101,22.9174,22.8954,22.9174,44300.0
2011-07-01 11:20:00,31.23,31.24,31.22,31.22,16600.0,22.9174,22.9248,22.9101,22.9101,16600.0
2011-07-01 11:30:00,31.22,31.22,31.2,31.21,24100.0,22.9101,22.9101,22.8954,22.9028,24100.0
2011-07-01 11:40:00,31.2,31.21,31.2,31.2,9300.0,22.8954,22.9028,22.8954,22.8954,9300.0
2011-07-01 11:50:00,31.21,31.21,31.18,31.19,36900.0,22.9028,22.9028,22.8807,22.8881,36900.0
2011-07-01 12:00:00,31.19,31.19,31.14,31.14,37300.0,22.8881,22.8881,22.8514,22.8514,37300.0
2011-07-01 12:10:00,31.14,31.19,31.14,31.17,17600.0,22.8514,22.8881,22.8514,22.8734,17600.0
2011-07-01 12:20:00,31.17,31.2,31.14,31.19,69000.0,22.8734,22.8954,22.8514,22.8881,69000.0
2011-07-01 12:30:00,31.2,31.2,31.14,31.14,24300.0,22.8954,22.8954,22.8514,22.8514,24300.0
2011-07-01 12:40:00,31.14,31.15,31.14,31.14,7600.0,22.8514,22.8587,22.8514,22.8514,7600.0
2011-07-01 12:50:00,31.14,31.15,31.13,31.14,28600.0,22.8514,22.8587,22.8441,22.8514,28600.0
2011-07-01 13:00:00,31.14,31.24,31.14,31.23,45800.0,22.8514,22.9248,22.8514,22.9174,45800.0
2011-07-01 13:10:00,31.23,31.23,31.19,31.22,24800.0,22.9174,22.9174,22.8881,22.9101,24800.0
2011-07-01 13:20:00,31.22,31.22,31.18,31.2,44700.0,22.9101,22.9101,22.8807,22.8954,44700.0
2011-07-01 13:30:00,31.2,31.21,31.19,31.21,85400.0,22.8954,22.9028,22.8881,22.9028,85400.0
2011-07-01 13:40:00,31.2,31.21,31.17,31.17,45300.0,22.8954,22.9028,22.8734,22.8734,45300.0
2011-07-01 13:50:00,31.18,31.18,31.16,31.18,42400.0,22.8807,22.8807,22.8661,22.8807,42400.0
2011-07-01 14:00:00,31.18,31.18,31.17,31.17,24100.0,22.8807,22.8807,22.8734,22.8734,24100.0
2011-07-01 14:10:00,31.18,31.18,31.16,31.16,34200.0,22.8807,22.8807,22.8661,22.8661,34200.0
2011-07-01 14:20:00,31.16,31.18,31.16,31.17,32800.0,22.8661,22.8807,22.8661,22.8734,32800.0
2011-07-01 14:30:00,31.16,31.18,31.16,31.18,27000.0,22.8661,22.8807,22.8661,22.8807,27000.0
2011-07-01 14:40:00,31.18,31.18,31.16,31.17,42800.0,22.8807,22.8807,22.8661,22.8734,42800.0
2011-07-01 14:50:00,31.17,31.18,31.16,31.18,36300.0,22.8734,22.8807,22.8661,22.8807,36300.0
2011-07-01 15:00:00,31.18,31.18,31.15,31.15,33500.0,22.8807,22.8807,22.8587,22.8587,33500.0
2011-07-01 15:10:00,31.16,31.18,31.15,31.18,60500.0,22.8661,22.8807,22.8587,22.8807,60500.0
2011-07-01 15:20:00,31.18,31.18,31.13,31.16,85600.0,22.8807,22.8807,22.8441,22.8661,85600.0
2011-07-01 15:30:00,31.16,31.17,31.14,31.15,110200.0,22.8661,22.8734,22.8514,22.8587,110200.0
2011-07-01 15:40:00,31.15,31.16,31.14,31.15,180000.0,22.8587,22.8661,22.8514,22.8587,180000.0
2011-07-01 15:50:00,31.15,31.16,31.08,31.12,370400.0,22.8587,22.8661,22.8074,22.8367,370400.0
2011-07-05 09:30:00,31.16,31.19,31.11,31.11,61900.0,22.8661,22.8881,22.8294,22.8294,61900.0
2011-07-05 09:40:00,31.11,31.21,31.1,31.21,25900.0,22.8294,22.9028,22.822,22.9028,25900.0
2011-07-05 09:50:00,31.21,31.22,31.19,31.21,17500.0,22.9028,22.9101,22.8881,22.9028,17500.0
2011-07-05 10:00:00,31.21,31.26,31.19,31.25,92800.0,22.9028,22.9395,22.8881,22.9321,92800.0
2011-07-05 10:10:00,31.26,31.28,31.19,31.2,44800.0,22.9395,22.9541,22.8881,22.8954,44800.0
2011-07-05 10:20:00,31.2,31.22,31.17,31.22,28000.0,22.8954,22.9101,22.8734,22.9101,28000.0
2011-07-05 10:30:00,31.23,31.24,31.19,31.19,31700.0,22.9174,22.9248,22.8881,22.8881,31700.0
2011-07-05 10:40:00,31.2,31.23,31.19,31.22,58700.0,22.8954,22.9174,22.8881,22.9101,58700.0
2011-07-05 10:50:00,31.22,31.23,31.21,31.22,24600.0,22.9101,22.9174,22.9028,22.9101,24600.0
2011-07-05 11:00:00,31.22,31.22,31.16,31.19,82400.0,22.9101,22.9101,22.8661,22.8881,82400.0
2011-07-05 11:10:00,31.19,31.23,31.19,31.23,22400.0,22.8881,22.9174,22.8881,22.9174,22400.0
2011-07-05 11:20:00,31.23,31.23,31.21,31.22,20700.0,22.9174,22.9174,22.9028,22.9101,20700.0
2011-07-05 11:30:00,31.21,31.22,31.19,31.2,40200.0,22.9028,22.9101,22.8881,22.8954,40200.0
2011-07-05 11:40:00,31.21,31.23,31.2,31.23,29300.0,22.9028,22.9174,22.8954,22.9174,29300.0
2011-07-05 11:50:00,31.23,31.23,31.2,31.2,65300.0,22.9174,22.9174,22.8954,22.8954,65300.0
2011-07-05 12:00:00,31.21,31.23,31.17,31.23,107200.0,22.9028,22.9174,22.8734,22.9174,107200.0
2011-07-05 12:10:00,31.23,31.24,31.22,31.24,28500.0,22.9174,22.9248,22.9101,22.9248,28500.0
2011-07-05 12:20:00,31.23,31.25,31.19,31.24,147500.0,22.9174,22.9321,22.8881,22.9248,147500.0
2011-07-05 12:30:00,31.24,31.25,31.24,31.24,7400.0,22.9248,22.9321,22.9248,22.9248,7400.0
2011-07-05 12:40:00,31.25,31.25,31.22,31.22,89700.0,22.9321,22.9321,22.9101,22.9101,89700.0
2011-07-05 12:50:00,31.22,31.22,31.21,31.21,6700.0,22.9101,22.9101,22.9028,22.9028,6700.0
2011-07-05 13:00:00,31.22,31.24,31.21,31.23,23700.0,22.9101,22.9248,22.9028,22.9174,23700.0
2011-07-05 13:10:00,31.23,31.24,31.23,31.24,6500.0,22.9174,22.9248,22.9174,22.9248,6500.0
2011-07-05 13:20:00,31.23,31.24,31.21,31.23,47900.0,22.9174,22.9248,22.9028,22.9174,47900.0
2011-07-05 13:30:00,31.23,31.23,31.22,31.22,6200.0,22.9174,22.9174,22.9101,22.9101,6200.0
2011-07-05 13:40:00,31.22,31.25,31.22,31.25,25600.0,22.9101,22.9321,22.9101,22.9321,25600.0
2011-07-05 13:50:00,31.25,31.26,31.24,31.26,16600.0,22.9321,22.9395,22.9248,22.9395,16600.0
2011-07-05 14:00:00,31.26,31.26,31.2,31.21,80600.0,22.9395,22.9395,22.8954,22.9028,80600.0
2011-07-05 14:10:00,31.21,31.24,31.18,31.18,31700.0,22.9028,22.9248,22.8807,22.8807,31700.0
2011-07-05 14:20:00,31.18,31.19,31.13,31.14,34900.0,22.8807,22.8881,22.8441,22.8514,34900.0
2011-07-05 14:30:00,31.14,31.19,31.14,31.18,62900.0,22.8514,22.8881,22.8514,22.8807,62900.0
2011-07-05 14:40:00,31.19,31.19,31.17,31.17,18900.0,22.8881,22.8881,22.8734,22.8734,18900.0
2011-07-05 14:50:00,31.17,31.18,31.16,31.17,25200.0,22.8734,22.8807,22.8661,22.8734,25200.0
2011-07-05 15:00:00,31.18,31.18,31.16,31.17,34900.0,22.8807,22.8807,22.8661,22.8734,34900.0
2011-07-05 15:10:00,31.17,31.18,31.13,31.13,33200.0,22.8734,22.8807,22.8441,22.8441,33200.0
2011-07-05 15:20:00,31.13,31.18,31.13,31.16,59400.0,22.8441,22.8807,22.8441,22.8661,59400.0
2011-07-05 15:30:00,31.17,31.21,31.15,31.15,78800.0,22.8734,22.9028,22.8587,22.8587,78800.0
2011-07-05 15:40:00,31.16,31.16,31.12,31.14,114500.0,22.8661,22.8661,22.8367,22.8514,114500.0
2011-07-05 15:50:00,31.15,31.15,31.11,31.13,207100.0,22.8587,22.8587,22.8294,22.8441,207100.0
2011-07-06 09:30:00,31.14,31.14,30.98,31.01,45200.0,22.8514,22.8514,22.734,22.756,45200.0
2011-07-06 09:40:00,31.0,31.0,30.96,30.99,35600.0,22.7487,22.7487,22.7193,22.7413,35600.0
2011-07-06 09:50:00,31.0,31.12,30.99,31.11,22400.0,22.7487,22.8367,22.7413,22.8294,22400.0
2011-07-06 10:00:00,31.12,31.23,31.12,31.18,70900.0,22.8367,22.9174,22.8367,22.8807,70900.0
2011-07-06 10:10:00,31.18,31.19,31.12,31.12,35400.0,22.8807,22.8881,22.8367,22.8367,35400.0
2011-07-06 10:20:00,31.12,31.15,31.07,31.14,37000.0,22.8367,22.8587,22.8,22.8514,37000.0
2011-07-06 10:30:00,31.14,31.18,31.12,31.14,34000.0,22.8514,22.8807,22.8367,22.8514,34000.0
2011-07-06 10:40:00,31.15,31.16,31.12,31.13,19400.0,22.8587,22.8661,22.8367,22.8441,19400.0
2011-07-06 10:50:00,31.12,31.19,31.12,31.18,38200.0,22.8367,22.8881,22.8367,22.8807,38200.0
2011-07-06 11:00:00,31.17,31.2,31.17,31.18,21900.0,22.8734,22.8954,22.8734,22.8807,21900.0
2011-07-06 11:10:00,31.18,31.21,31.17,31.17,19700.0,22.8807,22.9028,22.8734,22.8734,19700.0
2011-07-06 11:20:00,31.17,31.21,31.17,31.17,19500.0,22.8734,22.9028,22.8734,22.8734,19500.0
2011-07-06 11:30:00,31.18,31.22,31.17,31.22,30600.0,22.8807,22.9101,22.8734,22.9101,30600.0
2011-07-06 11:40:00,31.22,31.23,31.2,31.2,17000.0,22.9101,22.9174,22.8954,22.8954,17000.0
2011-07-06 11:50:00,31.21,31.21,31.17,31.2,22000.0,22.9028,22.9028,22.8734,22.8954,22000.0
2011-07-06 12:00:00,31.2,31.2,31.17,31.19,17000.0,22.8954,22.8954,22.8734,22.8881,17000.0
2011-07-06 12:10:00,31.19,31.19,31.18,31.19,8600.0,22.8881,22.8881,22.8807,22.8881,8600.0
2011-07-06 12:20:00,31.18,31.2,31.18,31.2,10800.0,22.8807,22.8954,22.8807,22.8954,10800.0
2011-07-06 12:30:00,31.19,31.24,31.19,31.24,16100.0,22.8881,22.9248,22.8881,22.9248,16100.0
2011-07-06 12:40:00,31.24,31.27,31.24,31.27,27400.0,22.9248,22.9468,22.9248,22.9468,27400.0
2011-07-06 12:50:00,31.27,31.3,31.26,31.3,25500.0,22.9468,22.9688,22.9395,22.9688,25500.0
2011-07-06 13:00:00,31.3,31.32,31.29,31.3,26900.0,22.9688,22.9835,22.9615,22.9688,26900.0
2011-07-06 13:10:00,31.3,31.3,31.28,31.28,14100.0,22.9688,22.9688,22.9541,22.9541,14100.0
2011-07-06 13:20:00,31.28,31.29,31.23,31.24,18200.0,22.9541,22.9615,22.9174,22.9248,18200.0
2011-07-06 13:30:00,31.23,31.24,31.22,31.23,7100.0,22.9174,22.9248,22.9101,22.9174,7100.0
2011-07-06 13:40:00,31.23,31.23,31.22,31.22,11200.0,22.9174,22.9174,22.9101,22.9101,11200.0
2011-07-06 13:50:00,31.23,31.23,31.21,31.23,20600.0,22.9174,22.9174,22.9028,22.9174,20600.0
2011-07-06 14:00:00,31.23,31.27,31.23,31.26,20200.0,22.9174,22.9468,22.9174,22.9395,20200.0
2011-07-06 14:10:00,31.26,31.27,31.25,31.27,21400.0,22.9395,22.9468,22.9321,22.9468,21400.0
2011-07-06 14:20:00,31.27,31.28,31.24,31.27,21500.0,22.9468,22.9541,22.9248,22.9468,21500.0
2011-07-06 14:30:00,31.26,31.31,31.26,31.31,29700.0,22.9395,22.9761,22.9395,22.9761,29700.0
2011-07-06 14:40:00,31.31,31.33,31.3,31.33,10200.0,22.9761,22.9908,22.9688,22.9908,10200.0
2011-07-06 14:50:00,31.33,31.33,31.29,31.29,34300.0,22.9908,22.9908,22.9615,22.9615,34300.0
2011-07-06 15:00:00,31.29,31.33,31.28,31.33,34900.0,22.9615,22.9908,22.9541,22.9908,34900.0
2011-07-06 15:10:00,31.33,31.33,31.29,31.3,32400.0,22.9908,22.9908,22.9615,22.9688,32400.0
2011-07-06 15:20:00,31.3,31.31,31.29,31.31,20600.0,22.9688,22.9761,22.9615,22.9761,20600.0
2011-07-06 15:30:00,31.3,31.31,31.29,31.29,32700.0,22.9688,22.9761,22.9615,22.9615,32700.0
2011-07-06 15:40:00,31.29,31.3,31.27,31.28,45300.0,22.9615,22.9688,22.9468,22.9541,45300.0
2011-07-06 15:50:00,31.27,31.32,31.27,31.32,150500.0,22.9468,22.9835,22.9468,22.9835,150500.0
2011-07-07 09:30:00,31.54,31.56,31.43,31.55,84900.0,23.1449,23.1596,23.0642,23.1523,84900.0
2011-07-07 09:40:00,31.56,31.57,31.49,31.5,28900.0,23.1596,23.1669,23.1082,23.1156,28900.0
2011-07-07 09:50:00,31.49,31.59,31.49,31.57,26800.0,23.1082,23.1816,23.1082,23.1669,26800.0
2011-07-07 10:00:00,31.58,31.65,31.56,31.63,55700.0,23.1743,23.2256,23.1596,23.211,55700.0
2011-07-07 10:10:00,31.64,31.68,31.61,31.66,71600.0,23.2183,23.2477,23.1963,23.233,71600.0
2011-07-07 10:20:00,31.67,31.69,31.63,31.64,34500.0,23.2403,23.255,23.211,23.2183,34500.0
2011-07-07 10:30:00,31.65,31.72,31.64,31.71,67800.0,23.2256,23.277,23.2183,23.2697,67800.0
2011-07-07 10:40:00,31.7,31.72,31.64,31.65,54100.0,23.2623,23.277,23.2183,23.2256,54100.0
2011-07-07 10:50:00,31.66,31.69,31.65,31.69,22300.0,23.233,23.255,23.2256,23.255,22300.0
2011-07-07 11:00:00,31.68,31.7,31.66,31.69,27800.0,23.2477,23.2623,23.233,23.255,27800.0
2011-07-07 11:10:00,31.69,31.7,31.67,31.69,22500.0,23.255,23.2623,23.2403,23.255,22500.0
2011-07-07 11:20:00,31.7,31.71,31.69,31.69,15600.0,23.2623,23.2697,23.255,23.255,15600.0
2011-07-07 11:30:00,31.7,31.73,31.69,31.73,27800.0,23.2623,23.2844,23.255,23.2844,27800.0
2011-07-07 11:40:00,31.73,31.73,31.71,31.72,49500.0,23.2844,23.2844,23.2697,23.277,49500.0
2011-07-07 11:50:00,31.72,31.73,31.71,31.71,37400.0,23.277,23.2844,23.2697,23.2697,37400.0
2011-07-07 12:00:00,31.71,31.71,31.68,31.7,22900.0,23.2697,23.2697,23.2477,23.2623,22900.0
2011-07-07 12:10:00,31.7,31.71,31.69,31.69,12500.0,23.2623,23.2697,23.255,23.255,12500.0
2011-07-07 12:20:00,31.7,31.71,31.69,31.7,77600.0,23.2623,23.2697,23.255,23.2623,77600.0
2011-07-07 12:30:00,31.7,31.7,31.69,31.7,5400.0,23.2623,23.2623,23.255,23.2623,5400.0
2011-07-07 12:40:00,31.7,31.7,31.68,31.68,10800.0,23.2623,23.2623,23.2477,23.2477,10800.0
2011-07-07 12:50:00,31.68,31.69,31.67,31.67,13400.0,23.2477,23.255,23.2403,23.2403,13400.0
2011-07-07 13:00:00,31.68,31.68,31.64,31.66,35900.0,23.2477,23.2477,23.2183,23.233,35900.0
2011-07-07 13:10:00,31.66,31.68,31.66,31.67,10400.0,23.233,23.2477,23.233,23.2403,10400.0
2011-07-07 13:20:00,31.68,31.68,31.67,31.68,17500.0,23.2477,23.2477,23.2403,23.2477,17500.0
2011-07-07 13:30:00,31.68,31.69,31.66,31.66,15400.0,23.2477,23.255,23.233,23.233,15400.0
2011-07-07 13:40:00,31.67,31.67,31.66,31.66,6500.0,23.2403,23.2403,23.233,23.233,6500.0
2011-07-07 13:50:00,31.66,31.68,31.65,31.66,40200.0,23.233,23.2477,23.2256,23.233,40200.0
2011-07-07 14:00:00,31.66,31.66,31.65,31.66,9900.0,23.233,23.233,23.2256,23.233,9900.0
2011-07-07 14:10:00,31.65,31.66,31.65,31.66,24100.0,23.2256,23.233,23.2256,23.233,24100.0
2011-07-07 14:20:00,31.66,31.66,31.65,31.66,90600.0,23.233,23.233,23.2256,23.233,90600.0
2011-07-07 14:30:00,31.66,31.66,31.65,31.65,10700.0,23.233,23.233,23.2256,23.2256,10700.0
2011-07-07 14:40:00,31.65,31.66,31.63,31.64,44100.0,23.2256,23.233,23.211,23.2183,44100.0
2011-07-07 14:50:00,31.64,31.68,31.63,31.67,58700.0,23.2183,23.2477,23.211,23.2403,58700.0
2011-07-07 15:00:00,31.68,31.68,31.65,31.66,56200.0,23.2477,23.2477,23.2256,23.233,56200.0
2011-07-07 15:10:00,31.66,31.66,31.65,31.66,9500.0,23.233,23.233,23.2256,23.233,9500.0
2011-07-07 15:20:00,31.66,31.67,31.65,31.66,14300.0,23.233,23.2403,23.2256,23.233,14300.0
2011-07-07 15:30:00,31.67,31.67,31.63,31.63,92100.0,23.2403,23.2403,23.211,23.211,92100.0
2011-07-07 15:40:00,31.63,31.65,31.6,31.62,107500.0,23.211,23.2256,23.189,23.2036,107500.0
2011-07-07 15:50:00,31.62,31.65,31.61,31.64,139400.0,23.2036,23.2256,23.1963,23.2183,139400.0
2011-07-08 09:30:00,31.34,31.34,31.19,31.19,36700.0,22.9982,22.9982,22.8881,22.8881,36700.0
2011-07-08 09:40:00,31.19,31.2,31.07,31.09,40400.0,22.8881,22.8954,22.8,22.8147,40400.0
2011-07-08 09:50:00,31.1,31.14,31.08,31.13,33300.0,22.822,22.8514,22.8074,22.8441,33300.0
2011-07-08 10:00:00,31.13,31.15,31.12,31.14,41300.0,22.8441,22.8587,22.8367,22.8514,41300.0
2011-07-08 10:10:00,31.14,31.14,31.05,31.08,55900.0,22.8514,22.8514,22.7853,22.8074,55900.0
2011-07-08 10:20:00,31.08,31.1,31.07,31.09,4500.0,22.8074,22.822,22.8,22.8147,4500.0
2011-07-08 10:30:00,31.1,31.13,31.06,31.13,32800.0,22.822,22.8441,22.7927,22.8441,32800.0
2011-07-08 10:40:00,31.12,31.14,31.1,31.1,24900.0,22.8367,22.8514,22.822,22.822,24900.0
2011-07-08 10:50:00,31.09,31.13,31.09,31.1,42200.0,22.8147,22.8441,22.8147,22.822,42200.0
2011-07-08 11:00:00,31.1,31.11,31.05,31.06,35100.0,22.822,22.8294,22.7853,22.7927,35100.0
2011-07-08 11:10:00,31.05,31.07,31.03,31.07,25000.0,22.7853,22.8,22.7707,22.8,25000.0
2011-07-08 11:20:00,31.07,31.12,31.06,31.09,55000.0,22.8,22.8367,22.7927,22.8147,55000.0
2011-07-08 11:30:00,31.09,31.17,31.06,31.17,26800.0,22.8147,22.8734,22.7927,22.8734,26800.0
2011-07-08 11:40:00,31.18,31.19,31.15,31.16,31800.0,22.8807,22.8881,22.8587,22.8661,31800.0
2011-07-08 11:50:00,31.16,31.16,31.1,31.11,41100.0,22.8661,22.8661,22.822,22.8294,41100.0
2011-07-08 12:00:00,31.1,31.11,31.07,31.09,48300.0,22.822,22.8294,22.8,22.8147,48300.0
2011-07-08 12:10:00,31.08,31.11,31.06,31.11,64700.0,22.8074,22.8294,22.7927,22.8294,64700.0
2011-07-08 12:20:00,31.1,31.13,31.1,31.12,12200.0,22.822,22.8441,22.822,22.8367,12200.0
2011-07-08 12:30:00,31.12,31.16,31.11,31.16,4900.0,22.8367,22.8661,22.8294,22.8661,4900.0
2011-07-08 12:40:00,31.17,31.19,31.16,31.18,19800.0,22.8734,22.8881,22.8661,22.8807,19800.0
2011-07-08 12:50:00,31.17,31.18,31.14,31.15,9800.0,22.8734,22.8807,22.8514,22.8587,9800.0
2011-07-08 13:00:00,31.14,31.15,31.09,31.11,26300.0,22.8514,22.8587,22.8147,22.8294,26300.0
2011-07-08 13:10:00,31.11,31.11,31.07,31.08,15000.0,22.8294,22.8294,22.8,22.8074,15000.0
2011-07-08 13:20:00,31.08,31.12,31.07,31.12,9300.0,22.8074,22.8367,22.8,22.8367,9300.0
2011-07-08 13:30:00,31.13,31.17,31.12,31.17,16000.0,22.8441,22.8734,22.8367,22.8734,16000.0
2011-07-08 13:40:00,31.17,31.18,31.12,31.12,19700.0,22.8734,22.8807,22.8367,22.8367,19700.0
2011-07-08 13:50:00,31.13,31.17,31.13,31.13,19800.0,22.8441,22.8734,22.8441,22.8441,19800.0
2011-07-08 14:00:00,31.14,31.17,31.14,31.17,25400.0,22.8514,22.8734,22.8514,22.8734,25400.0
2011-07-08 14:10:00,31.17,31.17,31.11,31.13,32700.0,22.8734,22.8734,22.8294,22.8441,32700.0
2011-07-08 14:20:00,31.14,31.15,31.12,31.15,11000.0,22.8514,22.8587,22.8367,22.8587,11000.0
2011-07-08 14:30:00,31.15,31.18,31.15,31.18,51000.0,22.8587,22.8807,22.8587,22.8807,51000.0
2011-07-08 14:40:00,31.18,31.19,31.17,31.19,18400.0,22.8807,22.8881,22.8734,22.8881,18400.0
2011-07-08 14:50:00,31.19,31.2,31.18,31.19,12600.0,22.8881,22.8954,22.8807,22.8881,12600.0
2011-07-08 15:00:00,31.19,31.23,31.19,31.21,27600.0,22.8881,22.9174,22.8881,22.9028,27600.0
2011-07-08 15:10:00,31.21,31.22,31.2,31.2,23400.0,22.9028,22.9101,22.8954,22.8954,23400.0
2011-07-08 15:20:00,31.2,31.2,31.19,31.2,26700.0,22.8954,22.8954,22.8881,22.8954,26700.0
2011-07-08 15:30:00,31.19,31.25,31.19,31.24,43600.0,22.8881,22.9321,22.8881,22.9248,43600.0
2011-07-08 15:40:00,31.24,31.27,31.24,31.26,54400.0,22.9248,22.9468,22.9248,22.9395,54400.0
2011-07-08 15:50:00,31.26,31.3,31.26,31.29,133500.0,22.9395,22.9688,22.9395,22.9615,133500.0
2011-07-11 09:30:00,30.91,30.93,30.88,30.88,52000.0,22.6826,22.6973,22.6606,22.6606,52000.0
2011-07-11 09:40:00,30.88,30.89,30.81,30.82,23500.0,22.6606,22.6679,22.6092,22.6166,23500.0
2011-07-11 09:50:00,30.82,30.92,30.82,30.86,35100.0,22.6166,22.69,22.6166,22.6459,35100.0
2011-07-11 10:00:00,30.86,30.87,30.77,30.77,25500.0,22.6459,22.6533,22.5799,22.5799,25500.0
2011-07-11 10:10:00,30.78,30.82,30.76,30.76,27300.0,22.5872,22.6166,22.5725,22.5725,27300.0
2011-07-11 10:20:00,30.76,30.77,30.73,30.76,18000.0,22.5725,22.5799,22.5505,22.5725,18000.0
2011-07-11 10:30:00,30.76,30.76,30.7,30.71,27800.0,22.5725,22.5725,22.5285,22.5358,27800.0
2011-07-11 10:40:00,30.71,30.78,30.69,30.78,26800.0,22.5358,22.5872,22.5212,22.5872,26800.0
2011-07-11 10:50:00,30.78,30.78,30.7,30.7,33100.0,22.5872,22.5872,22.5285,22.5285,33100.0
2011-07-11 11:00:00,30.71,30.72,30.67,30.72,31500.0,22.5358,22.5432,22.5065,22.5432,31500.0
2011-07-11 11:10:00,30.72,30.76,30.71,30.76,17100.0,22.5432,22.5725,22.5358,22.5725,17100.0
2011-07-11 11:20:00,30.76,30.84,30.76,30.84,23400.0,22.5725,22.6312,22.5725,22.6312,23400.0
2011-07-11 11:30:00,30.83,30.84,30.82,30.83,20800.0,22.6239,22.6312,22.6166,22.6239,20800.0
2011-07-11 11:40:00,30.82,30.84,30.82,30.83,19900.0,22.6166,22.6312,22.6166,22.6239,19900.0
2011-07-11 11:50:00,30.83,30.84,30.81,30.81,28800.0,22.6239,22.6312,22.6092,22.6092,28800.0
2011-07-11 12:00:00,30.8,30.81,30.77,30.78,10800.0,22.6019,22.6092,22.5799,22.5872,10800.0
2011-07-11 12:10:00,30.77,30.82,30.76,30.82,15300.0,22.5799,22.6166,22.5725,22.6166,15300.0
2011-07-11 12:20:00,30.82,30.85,30.82,30.84,18500.0,22.6166,22.6386,22.6166,22.6312,18500.0
2011-07-11 12:30:00,30.84,30.84,30.72,30.78,37400.0,22.6312,22.6312,22.5432,22.5872,37400.0
2011-07-11 12:40:00,30.78,30.78,30.7,30.71,21800.0,22.5872,22.5872,22.5285,22.5358,21800.0
2011-07-11 12:50:00,30.7,30.73,30.7,30.73,6600.0,22.5285,22.5505,22.5285,22.5505,6600.0
2011-07-11 13:00:00,30.73,30.74,30.72,30.72,23400.0,22.5505,22.5579,22.5432,22.5432,23400.0
2011-07-11 13:10:00,30.72,30.72,30.67,30.68,16600.0,22.5432,22.5432,22.5065,22.5138,16600.0
2011-07-11 13:20:00,30.67,30.7,30.67,30.68,13700.0,22.5065,22.5285,22.5065,22.5138,13700.0
2011-07-11 13:30:00,30.69,30.71,30.68,30.7,15400.0,22.5212,22.5358,22.5138,22.5285,15400.0
2011-07-11 13:40:00,30.7,30.71,30.67,30.71,21800.0,22.5285,22.5358,22.5065,22.5358,21800.0
2011-07-11 13:50:00,30.71,30.71,30.69,30.71,10500.0,22.5358,22.5358,22.5212,22.5358,10500.0
2011-07-11 14:00:00,30.71,30.72,30.68,30.69,22000.0,22.5358,22.5432,22.5138,22.5212,22000.0
2011-07-11 14:10:00,30.7,30.7,30.66,30.66,17900.0,22.5285,22.5285,22.4992,22.4992,17900.0
2011-07-11 14:20:00,30.67,30.68,30.66,30.67,11400.0,22.5065,22.5138,22.4992,22.5065,11400.0
2011-07-11 14:30:00,30.66,30.68,30.64,30.68,18700.0,22.4992,22.5138,22.4845,22.5138,18700.0
2011-07-11 14:40:00,30.68,30.69,30.67,30.68,12800.0,22.5138,22.5212,22.5065,22.5138,12800.0
2011-07-11 14:50:00,30.68,30.68,30.64,30.66,25000.0,22.5138,22.5138,22.4845,22.4992,25000.0
2011-07-11 15:00:00,30.66,30.67,30.64,30.64,25000.0,22.4992,22.5065,22.4845,22.4845,25000.0
2011-07-11 15:10:00,30.65,30.68,30.64,30.68,20300.0,22.4918,22.5138,22.4845,22.5138,20300.0
2011-07-11 15:20:00,30.68,30.71,30.65,30.71,42600.0,22.5138,22.5358,22.4918,22.5358,42600.0
2011-07-11 15:30:00,30.71,30.74,30.7,30.72,68200.0,22.5358,22.5579,22.5285,22.5432,68200.0
2011-07-11 15:40:00,30.72,30.76,30.71,30.72,114200.0,22.5432,22.5725,22.5358,22.5432,114200.0
2011-07-11 15:50:00,30.71,30.76,30.7,30.75,120500.0,22.5358,22.5725,22.5285,22.5652,120500.0
2011-07-12 09:30:00,30.58,30.58,30.32,30.44,106400.0,22.4404,22.4404,22.2497,22.3377,106400.0
2011-07-12 09:40:00,30.44,30.47,30.4,30.42,67900.0,22.3377,22.3597,22.3084,22.323,67900.0
2011-07-12 09:50:00,30.41,30.43,30.37,30.43,55600.0,22.3157,22.3304,22.2863,22.3304,55600.0
2011-07-12 10:00:00,30.44,30.46,30.37,30.38,58800.0,22.3377,22.3524,22.2863,22.2937,58800.0
2011-07-12 10:10:00,30.39,30.4,30.35,30.4,21200.0,22.301,22.3084,22.2717,22.3084,21200.0
2011-07-12 10:20:00,30.4,30.42,30.33,30.4,30700.0,22.3084,22.323,22.257,22.3084,30700.0
2011-07-12 10:30:00,30.4,30.4,30.36,30.39,15600.0,22.3084,22.3084,22.279,22.301,15600.0
2011-07-12 10:40:00,30.4,30.4,30.34,30.34,31400.0,22.3084,22.3084,22.2643,22.2643,31400.0
2011-07-12 10:50:00,30.34,30.34,30.2,30.23,76400.0,22.2643,22.2643,22.1616,22.1836,76400.0
2011-07-12 11:00:00,30.24,30.26,30.24,30.26,116000.0,22.1909,22.2056,22.1909,22.2056,116000.0
2011-07-12 11:10:00,30.26,30.26,30.22,30.25,49800.0,22.2056,22.2056,22.1763,22.1983,49800.0
2011-07-12 11:20:00,30.24,30.34,30.24,30.3,101600.0,22.1909,22.2643,22.1909,22.235,101600.0
2011-07-12 11:30:00,30.3,30.35,30.29,30.34,40000.0,22.235,22.2717,22.2276,22.2643,40000.0
2011-07-12 11:40:00,30.33,30.37,30.31,30.34,72000.0,22.257,22.2863,22.2423,22.2643,72000.0
2011-07-12 11:50:00,30.35,30.36,30.34,30.35,39500.0,22.2717,22.279,22.2643,22.2717,39500.0
2011-07-12 12:00:00,30.36,30.4,30.32,30.39,41600.0,22.279,22.3084,22.2497,22.301,41600.0
2011-07-12 12:10:00,30.4,30.4,30.34,30.34,40200.0,22.3084,22.3084,22.2643,22.2643,40200.0
2011-07-12 12:20:00,30.35,30.35,30.33,30.35,15700.0,22.2717,22.2717,22.257,22.2717,15700.0
2011-07-12 12:30:00,30.35,30.35,30.32,30.33,30500.0,22.2717,22.2717,22.2497,22.257,30500.0
2011-07-12 12:40:00,30.33,30.33,30.31,30.31,19700.0,22.257,22.257,22.2423,22.2423,19700.0
2011-07-12 12:50:00,30.31,30.31,30.29,30.3,43200.0,22.2423,22.2423,22.2276,22.235,43200.0
2011-07-12 13:00:00,30.3,30.31,30.29,30.3,53400.0,22.235,22.2423,22.2276,22.235,53400.0
2011-07-12 13:10:00,30.3,30.3,30.24,30.26,75500.0,22.235,22.235,22.1909,22.2056,75500.0
2011-07-12 13:20:00,30.26,30.3,30.24,30.24,30700.0,22.2056,22.235,22.1909,22.1909,30700.0
2011-07-12 13:30:00,30.25,30.29,30.24,30.29,18700.0,22.1983,22.2276,22.1909,22.2276,18700.0
2011-07-12 13:40:00,30.29,30.3,30.28,30.3,11300.0,22.2276,22.235,22.2203,22.235,11300.0
2011-07-12 13:50:00,30.3,30.31,30.27,30.28,38100.0,22.235,22.2423,22.213,22.2203,38100.0
2011-07-12 14:00:00,30.27,30.3,30.27,30.29,85000.0,22.213,22.235,22.213,22.2276,85000.0
2011-07-12 14:10:00,30.3,30.34,30.28,30.3,175400.0,22.235,22.2643,22.2203,22.235,175400.0
2011-07-12 14:20:00,30.3,30.32,30.26,30.3,58300.0,22.235,22.2497,22.2056,22.235,58300.0
2011-07-12 14:30:00,30.3,30.32,30.25,30.28,40800.0,22.235,22.2497,22.1983,22.2203,40800.0
2011-07-12 14:40:00,30.28,30.29,30.25,30.29,32100.0,22.2203,22.2276,22.1983,22.2276,32100.0
2011-07-12 14:50:00,30.29,30.31,30.27,30.3,39500.0,22.2276,22.2423,22.213,22.235,39500.0
2011-07-12 15:00:00,30.3,30.31,30.26,30.29,69500.0,22.235,22.2423,22.2056,22.2276,69500.0
2011-07-12 15:10:00,30.29,30.3,30.24,30.24,94000.0,22.2276,22.235,22.1909,22.1909,94000.0
2011-07-12 15:20:00,30.25,30.26,30.2,30.25,97100.0,22.1983,22.2056,22.1616,22.1983,97100.0
2011-07-12 15:30:00,30.25,30.27,30.24,30.25,167600.0,22.1983,22.213,22.1909,22.1983,167600.0
2011-07-12 15:40:00,30.25,30.25,30.15,30.16,167300.0,22.1983,22.1983,22.1249,22.1322,167300.0
2011-07-12 15:50:00,30.16,30.17,30.12,30.12,411400.0,22.1322,22.1396,22.1029,22.1029,411400.0
2011-07-13 09:30:00,30.2,30.28,30.18,30.25,123700.0,22.1616,22.2203,22.1469,22.1983,123700.0
2011-07-13 09:40:00,30.25,30.26,30.24,30.26,48800.0,22.1983,22.2056,22.1909,22.2056,48800.0
2011-07-13 09:50:00,30.25,30.25,30.15,30.16,88800.0,22.1983,22.1983,22.1249,22.1322,88800.0
2011-07-13 10:00:00,30.16,30.34,30.16,30.32,123900.0,22.1322,22.2643,22.1322,22.2497,123900.0
2011-07-13 10:10:00,30.33,30.39,30.27,30.39,54700.0,22.257,22.301,22.213,22.301,54700.0
2011-07-13 10:20:00,30.38,30.4,30.38,30.4,20400.0,22.2937,22.3084,22.2937,22.3084,20400.0
2011-07-13 10:30:00,30.4,30.42,30.35,30.42,135300.0,22.3084,22.323,22.2717,22.323,135300.0
2011-07-13 10:40:00,30.41,30.42,30.37,30.4,29500.0,22.3157,22.323,22.2863,22.3084,29500.0
2011-07-13 10:50:00,30.41,30.41,30.37,30.4,24400.0,22.3157,22.3157,22.2863,22.3084,24400.0
2011-07-13 11:00:00,30.4,30.4,30.3,30.37,58100.0,22.3084,22.3084,22.235,22.2863,58100.0
2011-07-13 11:10:00,30.37,30.42,30.36,30.42,27200.0,22.2863,22.323,22.279,22.323,27200.0
2011-07-13 11:20:00,30.42,30.45,30.41,30.44,25500.0,22.323,22.3451,22.3157,22.3377,25500.0
2011-07-13 11:30:00,30.44,30.45,30.43,30.45,25300.0,22.3377,22.3451,22.3304,22.3451,25300.0
2011-07-13 11:40:00,30.45,30.45,30.38,30.38,38900.0,22.3451,22.3451,22.2937,22.2937,38900.0
2011-07-13 11:50:00,30.39,30.4,30.38,30.39,24400.0,22.301,22.3084,22.2937,22.301,24400.0
2011-07-13 12:00:00,30.38,30.39,30.36,30.37,19000.0,22.2937,22.301,22.279,22.2863,19000.0
2011-07-13 12:10:00,30.37,30.38,30.37,30.38,9900.0,22.2863,22.2937,22.2863,22.2937,9900.0
2011-07-13 12:20:00,30.38,30.38,30.33,30.35,32800.0,22.2937,22.2937,22.257,22.2717,32800.0
2011-07-13 12:30:00,30.34,30.38,30.34,30.37,42700.0,22.2643,22.2937,22.2643,22.2863,42700.0
2011-07-13 12:40:00,30.37,30.39,30.34,30.38,55200.0,22.2863,22.301,22.2643,22.2937,55200.0
2011-07-13 12:50:00,30.38,30.38,30.34,30.35,25100.0,22.2937,22.2937,22.2643,22.2717,25100.0
2011-07-13 13:00:00,30.34,30.35,30.28,30.3,26100.0,22.2643,22.2717,22.2203,22.235,26100.0
2011-07-13 13:10:00,30.29,30.3,30.24,30.27,36700.0,22.2276,22.235,22.1909,22.213,36700.0
2011-07-13 13:20:00,30.26,30.28,30.25,30.27,29800.0,22.2056,22.2203,22.1983,22.213,29800.0
2011-07-13 13:30:00,30.28,30.33,30.27,30.33,29100.0,22.2203,22.257,22.213,22.257,29100.0
2011-07-13 13:40:00,30.33,30.39,30.33,30.39,58700.0,22.257,22.301,22.257,22.301,58700.0
2011-07-13 13:50:00,30.39,30.41,30.36,30.36,51100.0,22.301,22.3157,22.279,22.279,51100.0
2011-07-13 14:00:00,30.35,30.36,30.28,30.28,71300.0,22.2717,22.279,22.2203,22.2203,71300.0
2011-07-13 14:10:00,30.28,30.28,30.2,30.22,78800.0,22.2203,22.2203,22.1616,22.1763,78800.0
2011-07-13 14:20:00,30.21,30.21,30.16,30.21,44900.0,22.1689,22.1689,22.1322,22.1689,44900.0
2011-07-13 14:30:00,30.21,30.24,30.16,30.2,99900.0,22.1689,22.1909,22.1322,22.1616,99900.0
2011-07-13 14:40:00,30.19,30.21,30.16,30.16,60700.0,22.1543,22.1689,22.1322,22.1322,60700.0
2011-07-13 14:50:00,30.16,30.2,30.16,30.16,74000.0,22.1322,22.1616,22.1322,22.1322,74000.0
2011-07-13 15:00:00,30.17,30.19,30.13,30.15,124200.0,22.1396,22.1543,22.1102,22.1249,124200.0
2011-07-13 15:10:00,30.15,30.16,30.06,30.08,98700.0,22.1249,22.1322,22.0589,22.0735,98700.0
2011-07-13 15:20:00,30.09,30.11,30.06,30.1,82300.0,22.0809,22.0956,22.0589,22.0882,82300.0
2011-07-13 15:30:00,30.1,30.14,30.08,30.1,98300.0,22.0882,22.1176,22.0735,22.0882,98300.0
2011-07-13 15:40:00,30.1,30.11,30.06,30.08,111900.0,22.0882,22.0956,22.0589,22.0735,111900.0
2011-07-13 15:50:00,30.08,30.13,30.08,30.09,177300.0,22.0735,22.1102,22.0735,22.0809,177300.0
2011-07-14 09:30:00,30.12,30.2,30.07,30.2,67700.0,22.1029,22.1616,22.0662,22.1616,67700.0
2011-07-14 09:40:00,30.21,30.34,30.21,30.29,47800.0,22.1689,22.2643,22.1689,22.2276,47800.0
2011-07-14 09:50:00,30.3,30.4,30.29,30.38,30800.0,22.235,22.3084,22.2276,22.2937,30800.0
2011-07-14 10:00:00,30.39,30.41,30.36,30.4,53200.0,22.301,22.3157,22.279,22.3084,53200.0
2011-07-14 10:10:00,30.39,30.39,30.35,30.39,48400.0,22.301,22.301,22.2717,22.301,48400.0
2011-07-14 10:20:00,30.39,30.41,30.36,30.4,115600.0,22.301,22.3157,22.279,22.3084,115600.0
2011-07-14 10:30:00,30.4,30.4,30.31,30.31,74900.0,22.3084,22.3084,22.2423,22.2423,74900.0
2011-07-14 10:40:00,30.32,30.32,30.25,30.25,30200.0,22.2497,22.2497,22.1983,22.1983,30200.0
2011-07-14 10:50:00,30.25,30.3,30.24,30.26,72300.0,22.1983,22.235,22.1909,22.2056,72300.0
2011-07-14 11:00:00,30.25,30.29,30.25,30.27,19300.0,22.1983,22.2276,22.1983,22.213,19300.0
2011-07-14 11:10:00,30.27,30.27,30.2,30.25,55100.0,22.213,22.213,22.1616,22.1983,55100.0
2011-07-14 11:20:00,30.25,30.25,30.19,30.2,13000.0,22.1983,22.1983,22.1543,22.1616,13000.0
2011-07-14 11:30:00,30.2,30.21,30.14,30.15,20500.0,22.1616,22.1689,22.1176,22.1249,20500.0
2011-07-14 11:40:00,30.15,30.19,30.15,30.19,28800.0,22.1249,22.1543,22.1249,22.1543,28800.0
2011-07-14 11:50:00,30.19,30.19,30.14,30.17,22600.0,22.1543,22.1543,22.1176,22.1396,22600.0
2011-07-14 12:00:00,30.17,30.17,30.12,30.14,26800.0,22.1396,22.1396,22.1029,22.1176,26800.0
2011-07-14 12:10:00,30.13,30.17,30.1,30.11,31600.0,22.1102,22.1396,22.0882,22.0956,31600.0
2011-07-14 12:20:00,30.11,30.12,30.08,30.09,22900.0,22.0956,22.1029,22.0735,22.0809,22900.0
2011-07-14 12:30:00,30.1,30.16,30.1,30.16,83600.0,22.0882,22.1322,22.0882,22.1322,83600.0
2011-07-14 12:40:00,30.15,30.19,30.13,30.13,73500.0,22.1249,22.1543,22.1102,22.1102,73500.0
2011-07-14 12:50:00,30.13,30.13,30.05,30.06,26500.0,22.1102,22.1102,22.0515,22.0589,26500.0
2011-07-14 13:00:00,30.07,30.07,30.0,30.04,47100.0,22.0662,22.0662,22.0148,22.0442,47100.0
2011-07-14 13:10:00,30.03,30.05,29.91,29.91,179200.0,22.0368,22.0515,21.9488,21.9488,179200.0
2011-07-14 13:20:00,29.92,29.97,29.9,29.96,65100.0,21.9561,21.9928,21.9414,21.9855,65100.0
2011-07-14 13:30:00,29.96,30.0,29.94,29.95,139900.0,21.9855,22.0148,21.9708,21.9781,139900.0
2011-07-14 13:40:00,29.95,29.98,29.91,29.93,32300.0,21.9781,22.0002,21.9488,21.9635,32300.0
2011-07-14 13:50:00,29.93,29.95,29.89,29.95,46200.0,21.9635,21.9781,21.9341,21.9781,46200.0
2011-07-14 14:00:00,29.95,29.99,29.93,29.95,30500.0,21.9781,22.0075,21.9635,21.9781,30500.0
2011-07-14 14:10:00,29.95,29.99,29.93,29.93,46500.0,21.9781,22.0075,21.9635,21.9635,46500.0
2011-07-14 14:20:00,29.93,29.93,29.85,29.86,66900.0,21.9635,21.9635,21.9048,21.9121,66900.0
2011-07-14 14:30:00,29.86,29.89,29.84,29.85,60100.0,21.9121,21.9341,21.8974,21.9048,60100.0
2011-07-14 14:40:00,29.84,29.86,29.8,29.81,89000.0,21.8974,21.9121,21.8681,21.8754,89000.0
2011-07-14 14:50:00,29.8,29.84,29.79,29.8,60000.0,21.8681,21.8974,21.8607,21.8681,60000.0
2011-07-14 15:00:00,29.81,29.82,29.72,29.75,112400.0,21.8754,21.8827,21.8094,21.8314,112400.0
2011-07-14 15:10:00,29.76,29.78,29.73,29.74,107300.0,21.8387,21.8534,21.8167,21.824,107300.0
2011-07-14 15:20:00,29.73,29.75,29.68,29.69,124200.0,21.8167,21.8314,21.78,21.7873,124200.0
2011-07-14 15:30:00,29.68,29.71,29.68,29.69,145700.0,21.78,21.802,21.78,21.7873,145700.0
2011-07-14 15:40:00,29.69,29.7,29.65,29.66,219700.0,21.7873,21.7947,21.758,21.7653,219700.0
2011-07-14 15:50:00,29.65,29.69,29.62,29.66,501400.0,21.758,21.7873,21.736,21.7653,501400.0
2011-07-15 09:30:00,29.67,29.77,29.53,29.55,235200.0,21.7727,21.846,21.6699,21.6846,235200.0
2011-07-15 09:40:00,29.55,29.74,29.54,29.74,123300.0,21.6846,21.824,21.6773,21.824,123300.0
2011-07-15 09:50:00,29.73,29.79,29.55,29.59,161900.0,21.8167,21.8607,21.6846,21.714,161900.0
2011-07-15 10:00:00,29.58,29.76,29.58,29.76,143900.0,21.7066,21.8387,21.7066,21.8387,143900.0
2011-07-15 10:10:00,29.76,29.77,29.69,29.7,171500.0,21.8387,21.846,21.7873,21.7947,171500.0
2011-07-15 10:20:00,29.7,29.71,29.62,29.65,64200.0,21.7947,21.802,21.736,21.758,64200.0
2011-07-15 10:30:00,29.66,29.68,29.61,29.62,28900.0,21.7653,21.78,21.7286,21.736,28900.0
2011-07-15 10:40:00,29.61,29.63,29.55,29.55,51800.0,21.7286,21.7433,21.6846,21.6846,51800.0
2011-07-15 10:50:00,29.55,29.57,29.52,29.52,75100.0,21.6846,21.6993,21.6626,21.6626,75100.0
2011-07-15 11:00:00,29.53,29.55,29.5,29.55,89400.0,21.6699,21.6846,21.6479,21.6846,89400.0
2011-07-15 11:10:00,29.55,29.63,29.55,29.59,98400.0,21.6846,21.7433,21.6846,21.714,98400.0
2011-07-15 11:20:00,29.6,29.68,29.6,29.66,144900.0,21.7213,21.78,21.7213,21.7653,144900.0
2011-07-15 11:30:00,29.65,29.66,29.62,29.62,78300.0,21.758,21.7653,21.736,21.736,78300.0
2011-07-15 11:40:00,29.63,29.63,29.59,29.61,50400.0,21.7433,21.7433,21.714,21.7286,50400.0
2011-07-15 11:50:00,29.62,29.64,29.6,29.6,77700.0,21.736,21.7507,21.7213,21.7213,77700.0
2011-07-15 12:00:00,29.6,29.64,29.58,29.6,101800.0,21.7213,21.7507,21.7066,21.7213,101800.0
2011-07-15 12:10:00,29.59,29.6,29.52,29.53,30300.0,21.714,21.7213,21.6626,21.6699,30300.0
2011-07-15 12:20:00,29.53,29.54,29.5,29.51,45100.0,21.6699,21.6773,21.6479,21.6553,45100.0
2011-07-15 12:30:00,29.5,29.53,29.5,29.51,77400.0,21.6479,21.6699,21.6479,21.6553,77400.0
2011-07-15 12:40:00,29.51,29.52,29.45,29.46,81800.0,21.6553,21.6626,21.6112,21.6186,81800.0
2011-07-15 12:50:00,29.46,29.47,29.45,29.45,31000.0,21.6186,21.6259,21.6112,21.6112,31000.0
2011-07-15 13:00:00,29.45,29.48,29.43,29.48,55100.0,21.6112,21.6332,21.5965,21.6332,55100.0
2011-07-15 13:10:00,29.48,29.49,29.46,29.46,43200.0,21.6332,21.6406,21.6186,21.6186,43200.0
2011-07-15 13:20:00,29.47,29.5,29.45,29.49,95200.0,21.6259,21.6479,21.6112,21.6406,95200.0
2011-07-15 13:30:00,29.49,29.5,29.48,29.49,46000.0,21.6406,21.6479,21.6332,21.6406,46000.0
2011-07-15 13:40:00,29.49,29.54,29.48,29.53,52400.0,21.6406,21.6773,21.6332,21.6699,52400.0
2011-07-15 13:50:00,29.53,29.57,29.52,29.56,104900.0,21.6699,21.6993,21.6626,21.6919,104900.0
2011-07-15 14:00:00,29.56,29.58,29.52,29.53,68100.0,21.6919,21.7066,21.6626,21.6699,68100.0
2011-07-15 14:10:00,29.52,29.62,29.51,29.61,62800.0,21.6626,21.736,21.6553,21.7286,62800.0
2011-07-15 14:20:00,29.61,29.62,29.56,29.59,84300.0,21.7286,21.736,21.6919,21.714,84300.0
2011-07-15 14:30:00,29.58,29.6,29.58,29.58,47200.0,21.7066,21.7213,21.7066,21.7066,47200.0
2011-07-15 14:40:00,29.58,29.61,29.58,29.58,46100.0,21.7066,21.7286,21.7066,21.7066,46100.0
2011-07-15 14:50:00,29.59,29.59,29.54,29.54,54300.0,21.714,21.714,21.6773,21.6773,54300.0
2011-07-15 15:00:00,29.54,29.57,29.52,29.57,36900.0,21.6773,21.6993,21.6626,21.6993,36900.0
2011-07-15 15:10:00,29.57,29.62,29.57,29.61,52100.0,21.6993,21.736,21.6993,21.7286,52100.0
2011-07-15 15:20:00,29.61,29.62,29.59,29.62,120900.0,21.7286,21.736,21.714,21.736,120900.0
2011-07-15 15:30:00,29.62,29.64,29.59,29.62,120800.0,21.736,21.7507,21.714,21.736,120800.0
2011-07-15 15:40:00,29.61,29.7,29.61,29.66,229400.0,21.7286,21.7947,21.7286,21.7653,229400.0
2011-07-15 15:50:00,29.67,29.68,29.63,29.66,282500.0,21.7727,21.78,21.7433,21.7653,282500.0
2011-07-18 09:30:00,29.63,29.64,29.54,29.61,55700.0,21.7433,21.7507,21.6773,21.7286,55700.0
2011-07-18 09:40:00,29.6,29.71,29.6,29.69,47900.0,21.7213,21.802,21.7213,21.7873,47900.0
2011-07-18 09:50:00,29.68,29.68,29.6,29.65,51000.0,21.78,21.78,21.7213,21.758,51000.0
2011-07-18 10:00:00,29.65,29.65,29.48,29.49,49200.0,21.758,21.758,21.6332,21.6406,49200.0
2011-07-18 10:10:00,29.48,29.49,29.43,29.47,27800.0,21.6332,21.6406,21.5965,21.6259,27800.0
2011-07-18 10:20:00,29.48,29.54,29.47,29.51,38300.0,21.6332,21.6773,21.6259,21.6553,38300.0
2011-07-18 10:30:00,29.51,29.51,29.41,29.43,36800.0,21.6553,21.6553,21.5819,21.5965,36800.0
2011-07-18 10:40:00,29.43,29.49,29.39,29.39,27000.0,21.5965,21.6406,21.5672,21.5672,27000.0
2011-07-18 10:50:00,29.4,29.42,29.29,29.38,53500.0,21.5745,21.5892,21.4938,21.5599,53500.0
2011-07-18 11:00:00,29.38,29.4,29.35,29.36,38900.0,21.5599,21.5745,21.5378,21.5452,38900.0
2011-07-18 11:10:00,29.36,29.39,29.36,29.36,24000.0,21.5452,21.5672,21.5452,21.5452,24000.0
2011-07-18 11:20:00,29.37,29.42,29.36,29.4,31100.0,21.5525,21.5892,21.5452,21.5745,31100.0
2011-07-18 11:30:00,29.39,29.39,29.3,29.3,40800.0,21.5672,21.5672,21.5012,21.5012,40800.0
2011-07-18 11:40:00,29.31,29.31,29.29,29.3,20500.0,21.5085,21.5085,21.4938,21.5012,20500.0
2011-07-18 11:50:00,29.3,29.3,29.27,29.27,27300.0,21.5012,21.5012,21.4791,21.4791,27300.0
2011-07-18 12:00:00,29.26,29.29,29.23,29.23,74000.0,21.4718,21.4938,21.4498,21.4498,74000.0
2011-07-18 12:10:00,29.24,29.3,29.24,29.29,35000.0,21.4571,21.5012,21.4571,21.4938,35000.0
2011-07-18 12:20:00,29.29,29.31,29.28,29.31,13100.0,21.4938,21.5085,21.4865,21.5085,13100.0
2011-07-18 12:30:00,29.31,29.32,29.3,29.31,7900.0,21.5085,21.5158,21.5012,21.5085,7900.0
2011-07-18 12:40:00,29.3,29.31,29.29,29.3,19700.0,21.5012,21.5085,21.4938,21.5012,19700.0
2011-07-18 12:50:00,29.3,29.3,29.29,29.3,11900.0,21.5012,21.5012,21.4938,21.5012,11900.0
2011-07-18 13:00:00,29.3,29.3,29.29,29.3,13100.0,21.5012,21.5012,21.4938,21.5012,13100.0
2011-07-18 13:10:00,29.3,29.3,29.29,29.3,43000.0,21.5012,21.5012,21.4938,21.5012,43000.0
2011-07-18 13:20:00,29.3,29.3,29.27,29.27,40300.0,21.5012,21.5012,21.4791,21.4791,40300.0
2011-07-18 13:30:00,29.28,29.31,29.28,29.3,72300.0,21.4865,21.5085,21.4865,21.5012,72300.0
2011-07-18 13:40:00,29.3,29.3,29.27,29.27,23100.0,21.5012,21.5012,21.4791,21.4791,23100.0
2011-07-18 13:50:00,29.27,29.3,29.27,29.29,23600.0,21.4791,21.5012,21.4791,21.4938,23600.0
2011-07-18 14:00:00,29.29,29.3,29.27,29.29,18600.0,21.4938,21.5012,21.4791,21.4938,18600.0
2011-07-18 14:10:00,29.29,29.29,29.28,29.29,18800.0,21.4938,21.4938,21.4865,21.4938,18800.0
2011-07-18 14:20:00,29.28,29.33,29.28,29.3,68200.0,21.4865,21.5232,21.4865,21.5012,68200.0
2011-07-18 14:30:00,29.31,29.32,29.28,29.29,44400.0,21.5085,21.5158,21.4865,21.4938,44400.0
2011-07-18 14:40:00,29.28,29.32,29.28,29.32,26200.0,21.4865,21.5158,21.4865,21.5158,26200.0
2011-07-18 14:50:00,29.32,29.35,29.29,29.35,30100.0,21.5158,21.5378,21.4938,21.5378,30100.0
2011-07-18 15:00:00,29.35,29.39,29.33,29.34,49000.0,21.5378,21.5672,21.5232,21.5305,49000.0
2011-07-18 15:10:00,29.33,29.34,29.28,29.29,44600.0,21.5232,21.5305,21.4865,21.4938,44600.0
2011-07-18 15:20:00,29.3,29.3,29.27,29.28,41300.0,21.5012,21.5012,21.4791,21.4865,41300.0
2011-07-18 15:30:00,29.28,29.3,29.27,29.3,64400.0,21.4865,21.5012,21.4791,21.5012,64400.0
2011-07-18 15:40:00,29.3,29.31,29.25,29.29,122200.0,21.5012,21.5085,21.4645,21.4938,122200.0
2011-07-18 15:50:00,29.29,29.31,29.28,29.31,120700.0,21.4938,21.5085,21.4865,21.5085,120700.0
2011-07-19 09:30:00,29.42,29.56,29.39,29.53,65700.0,21.5892,21.6919,21.5672,21.6699,65700.0
2011-07-19 09:40:00,29.53,29.63,29.52,29.63,41700.0,21.6699,21.7433,21.6626,21.7433,41700.0
2011-07-19 09:50:00,29.63,29.63,29.61,29.62,45000.0,21.7433,21.7433,21.7286,21.736,45000.0
2011-07-19 10:00:00,29.62,29.64,29.59,29.63,120100.0,21.736,21.7507,21.714,21.7433,120100.0
2011-07-19 10:10:00,29.64,29.69,29.62,29.69,32700.0,21.7507,21.7873,21.736,21.7873,32700.0
2011-07-19 10:20:00,29.69,29.74,29.68,29.73,48200.0,21.7873,21.824,21.78,21.8167,48200.0
2011-07-19 10:30:00,29.73,29.75,29.72,29.73,44900.0,21.8167,21.8314,21.8094,21.8167,44900.0
2011-07-19 10:40:00,29.73,29.77,29.72,29.76,30700.0,21.8167,21.846,21.8094,21.8387,30700.0
2011-07-19 10:50:00,29.77,29.8,29.76,29.79,51700.0,21.846,21.8681,21.8387,21.8607,51700.0
2011-07-19 11:00:00,29.79,29.8,29.75,29.77,58500.0,21.8607,21.8681,21.8314,21.846,58500.0
2011-07-19 11:10:00,29.76,29.77,29.74,29.74,33700.0,21.8387,21.846,21.824,21.824,33700.0
2011-07-19 11:20:00,29.75,29.75,29.74,29.75,17300.0,21.8314,21.8314,21.824,21.8314,17300.0
2011-07-19 11:30:00,29.75,29.75,29.69,29.69,40100.0,21.8314,21.8314,21.7873,21.7873,40100.0
2011-07-19 11:40:00,29.68,29.73,29.67,29.73,36400.0,21.78,21.8167,21.7727,21.8167,36400.0
2011-07-19 11:50:00,29.73,29.78,29.72,29.78,77600.0,21.8167,21.8534,21.8094,21.8534,77600.0
2011-07-19 12:00:00,29.77,29.78,29.76,29.77,39000.0,21.846,21.8534,21.8387,21.846,39000.0
2011-07-19 12:10:00,29.76,29.83,29.76,29.81,107800.0,21.8387,21.8901,21.8387,21.8754,107800.0
2011-07-19 12:20:00,29.81,29.83,29.8,29.8,50100.0,21.8754,21.8901,21.8681,21.8681,50100.0
2011-07-19 12:30:00,29.8,29.84,29.8,29.82,63600.0,21.8681,21.8974,21.8681,21.8827,63600.0
2011-07-19 12:40:00,29.81,29.81,29.78,29.79,27900.0,21.8754,21.8754,21.8534,21.8607,27900.0
2011-07-19 12:50:00,29.8,29.82,29.79,29.81,21400.0,21.8681,21.8827,21.8607,21.8754,21400.0
2011-07-19 13:00:00,29.82,29.82,29.74,29.74,74400.0,21.8827,21.8827,21.824,21.824,74400.0
2011-07-19 13:10:00,29.74,29.75,29.68,29.73,55600.0,21.824,21.8314,21.78,21.8167,55600.0
2011-07-19 13:20:00,29.74,29.81,29.73,29.81,71000.0,21.824,21.8754,21.8167,21.8754,71000.0
2011-07-19 13:30:00,29.81,29.84,29.74,29.83,110900.0,21.8754,21.8974,21.824,21.8901,110900.0
2011-07-19 13:40:00,29.84,29.91,29.82,29.85,54100.0,21.8974,21.9488,21.8827,21.9048,54100.0
2011-07-19 13:50:00,29.86,29.86,29.83,29.86,46000.0,21.9121,21.9121,21.8901,21.9121,46000.0
2011-07-19 14:00:00,29.86,29.87,29.84,29.87,26600.0,21.9121,21.9194,21.8974,21.9194,26600.0
2011-07-19 14:10:00,29.87,29.91,29.84,29.84,70000.0,21.9194,21.9488,21.8974,21.8974,70000.0
2011-07-19 14:20:00,29.85,29.94,29.84,29.93,119400.0,21.9048,21.9708,21.8974,21.9635,119400.0
2011-07-19 14:30:00,29.93,29.96,29.92,29.96,51800.0,21.9635,21.9855,21.9561,21.9855,51800.0
2011-07-19 14:40:00,29.96,30.03,29.96,30.03,60300.0,21.9855,22.0368,21.9855,22.0368,60300.0
2011-07-19 14:50:00,30.03,30.06,30.01,30.03,97400.0,22.0368,22.0589,22.0222,22.0368,97400.0
2011-07-19 15:00:00,30.02,30.06,30.02,30.06,75800.0,22.0295,22.0589,22.0295,22.0589,75800.0
2011-07-19 15:10:00,30.06,30.11,30.04,30.05,65400.0,22.0589,22.0956,22.0442,22.0515,65400.0
2011-07-19 15:20:00,30.05,30.06,29.99,30.01,62800.0,22.0515,22.0589,22.0075,22.0222,62800.0
2011-07-19 15:30:00,30.02,30.03,29.99,29.99,75000.0,22.0295,22.0368,22.0075,22.0075,75000.0
2011-07-19 15:40:00,29.99,30.0,29.95,29.96,70300.0,22.0075,22.0148,21.9781,21.9855,70300.0
2011-07-19 15:50:00,29.96,29.97,29.93,29.97,224300.0,21.9855,21.9928,21.9635,21.9928,224300.0
2011-07-20 09:30:00,29.97,30.0,29.92,29.99,56300.0,21.9928,22.0148,21.9561,22.0075,56300.0
2011-07-20 09:40:00,29.98,30.04,29.95,30.01,46700.0,22.0002,22.0442,21.9781,22.0222,46700.0
2011-07-20 09:50:00,30.01,30.04,29.94,29.94,107300.0,22.0222,22.0442,21.9708,21.9708,107300.0
2011-07-20 10:00:00,29.93,30.03,29.87,30.02,72200.0,21.9635,22.0368,21.9194,22.0295,72200.0
2011-07-20 10:10:00,30.02,30.02,29.88,29.93,56100.0,22.0295,22.0295,21.9268,21.9635,56100.0
2011-07-20 10:20:00,29.93,30.06,29.93,30.04,121900.0,21.9635,22.0589,21.9635,22.0442,121900.0
2011-07-20 10:30:00,30.04,30.23,30.04,30.23,73700.0,22.0442,22.1836,22.0442,22.1836,73700.0
2011-07-20 10:40:00,30.23,30.31,30.18,30.18,105000.0,22.1836,22.2423,22.1469,22.1469,105000.0
2011-07-20 10:50:00,30.19,30.2,30.16,30.19,56400.0,22.1543,22.1616,22.1322,22.1543,56400.0
2011-07-20 11:00:00,30.18,30.2,30.12,30.19,105100.0,22.1469,22.1616,22.1029,22.1543,105100.0
2011-07-20 11:10:00,30.19,30.21,30.17,30.18,69500.0,22.1543,22.1689,22.1396,22.1469,69500.0
2011-07-20 11:20:00,30.18,30.19,30.16,30.17,65200.0,22.1469,22.1543,22.1322,22.1396,65200.0
2011-07-20 11:30:00,30.17,30.2,30.17,30.2,35300.0,22.1396,22.1616,22.1396,22.1616,35300.0
2011-07-20 11:40:00,30.19,30.2,30.17,30.17,65800.0,22.1543,22.1616,22.1396,22.1396,65800.0
2011-07-20 11:50:00,30.17,30.18,30.17,30.17,20500.0,22.1396,22.1469,22.1396,22.1396,20500.0
2011-07-20 12:00:00,30.17,30.18,30.16,30.17,58900.0,22.1396,22.1469,22.1322,22.1396,58900.0
2011-07-20 12:10:00,30.17,30.19,30.14,30.14,58900.0,22.1396,22.1543,22.1176,22.1176,58900.0
2011-07-20 12:20:00,30.15,30.15,30.11,30.11,20000.0,22.1249,22.1249,22.0956,22.0956,20000.0
2011-07-20 12:30:00,30.11,30.12,30.06,30.06,30900.0,22.0956,22.1029,22.0589,22.0589,30900.0
2011-07-20 12:40:00,30.06,30.07,30.06,30.06,11400.0,22.0589,22.0662,22.0589,22.0589,11400.0
2011-07-20 12:50:00,30.07,30.07,30.02,30.03,53600.0,22.0662,22.0662,22.0295,22.0368,53600.0
2011-07-20 13:00:00,30.04,30.09,30.03,30.07,38400.0,22.0442,22.0809,22.0368,22.0662,38400.0
2011-07-20 13:10:00,30.08,30.13,30.06,30.12,30900.0,22.0735,22.1102,22.0589,22.1029,30900.0
2011-07-20 13:20:00,30.12,30.17,30.12,30.17,11500.0,22.1029,22.1396,22.1029,22.1396,11500.0
2011-07-20 13:30:00,30.17,30.18,30.15,30.17,19200.0,22.1396,22.1469,22.1249,22.1396,19200.0
2011-07-20 13:40:00,30.16,30.17,30.14,30.17,17200.0,22.1322,22.1396,22.1176,22.1396,17200.0
2011-07-20 13:50:00,30.17,30.25,30.17,30.24,36500.0,22.1396,22.1983,22.1396,22.1909,36500.0
2011-07-20 14:00:00,30.24,30.26,30.23,30.23,30400.0,22.1909,22.2056,22.1836,22.1836,30400.0
2011-07-20 14:10:00,30.24,30.24,30.23,30.24,7400.0,22.1909,22.1909,22.1836,22.1909,7400.0
2011-07-20 14:20:00,30.24,30.26,30.23,30.26,20100.0,22.1909,22.2056,22.1836,22.2056,20100.0
2011-07-20 14:30:00,30.25,30.26,30.25,30.26,13600.0,22.1983,22.2056,22.1983,22.2056,13600.0
2011-07-20 14:40:00,30.25,30.26,30.17,30.18,41900.0,22.1983,22.2056,22.1396,22.1469,41900.0
2011-07-20 14:50:00,30.18,30.21,30.17,30.2,32600.0,22.1469,22.1689,22.1396,22.1616,32600.0
2011-07-20 15:00:00,30.21,30.22,30.16,30.18,45500.0,22.1689,22.1763,22.1322,22.1469,45500.0
2011-07-20 15:10:00,30.19,30.24,30.18,30.23,41000.0,22.1543,22.1909,22.1469,22.1836,41000.0
2011-07-20 15:20:00,30.24,30.24,30.15,30.15,34200.0,22.1909,22.1909,22.1249,22.1249,34200.0
2011-07-20 15:30:00,30.15,30.15,30.11,30.12,57800.0,22.1249,22.1249,22.0956,22.1029,57800.0
2011-07-20 15:40:00,30.13,30.13,30.05,30.06,61600.0,22.1102,22.1102,22.0515,22.0589,61600.0
2011-07-20 15:50:00,30.06,30.09,30.05,30.08,109400.0,22.0589,22.0809,22.0515,22.0735,109400.0
2011-07-21 09:30:00,30.2,30.24,30.18,30.23,24900.0,22.1616,22.1909,22.1469,22.1836,24900.0
2011-07-21 09:40:00,30.22,30.46,30.21,30.44,38300.0,22.1763,22.3524,22.1689,22.3377,38300.0
2011-07-21 09:50:00,30.44,30.5,30.37,30.43,27300.0,22.3377,22.3817,22.2863,22.3304,27300.0
2011-07-21 10:00:00,30.42,30.66,30.41,30.66,60100.0,22.323,22.4992,22.3157,22.4992,60100.0
2011-07-21 10:10:00,30.65,30.68,30.62,30.66,65000.0,22.4918,22.5138,22.4698,22.4992,65000.0
2011-07-21 10:20:00,30.66,30.83,30.66,30.83,94200.0,22.4992,22.6239,22.4992,22.6239,94200.0
2011-07-21 10:30:00,30.83,30.83,30.79,30.82,51400.0,22.6239,22.6239,22.5946,22.6166,51400.0
2011-07-21 10:40:00,30.82,30.86,30.71,30.77,62500.0,22.6166,22.6459,22.5358,22.5799,62500.0
2011-07-21 10:50:00,30.77,30.78,30.66,30.67,37900.0,22.5799,22.5872,22.4992,22.5065,37900.0
2011-07-21 11:00:00,30.68,30.7,30.63,30.63,46300.0,22.5138,22.5285,22.4771,22.4771,46300.0
2011-07-21 11:10:00,30.63,30.69,30.62,30.69,24200.0,22.4771,22.5212,22.4698,22.5212,24200.0
2011-07-21 11:20:00,30.68,30.72,30.63,30.66,52700.0,22.5138,22.5432,22.4771,22.4992,52700.0
2011-07-21 11:30:00,30.66,30.69,30.61,30.69,26000.0,22.4992,22.5212,22.4625,22.5212,26000.0
2011-07-21 11:40:00,30.68,30.69,30.65,30.67,23200.0,22.5138,22.5212,22.4918,22.5065,23200.0
2011-07-21 11:50:00,30.67,30.7,30.64,30.67,29900.0,22.5065,22.5285,22.4845,22.5065,29900.0
2011-07-21 12:00:00,30.67,30.68,30.67,30.67,8100.0,22.5065,22.5138,22.5065,22.5065,8100.0
2011-07-21 12:10:00,30.68,30.7,30.65,30.66,36400.0,22.5138,22.5285,22.4918,22.4992,36400.0
2011-07-21 12:20:00,30.66,30.71,30.64,30.71,29100.0,22.4992,22.5358,22.4845,22.5358,29100.0
2011-07-21 12:30:00,30.71,30.75,30.68,30.71,33100.0,22.5358,22.5652,22.5138,22.5358,33100.0
2011-07-21 12:40:00,30.72,30.86,30.72,30.83,56200.0,22.5432,22.6459,22.5432,22.6239,56200.0
2011-07-21 12:50:00,30.83,30.83,30.71,30.79,101200.0,22.6239,22.6239,22.5358,22.5946,101200.0
2011-07-21 13:00:00,30.79,30.83,30.74,30.74,27500.0,22.5946,22.6239,22.5579,22.5579,27500.0
2011-07-21 13:10:00,30.74,30.81,30.73,30.81,21100.0,22.5579,22.6092,22.5505,22.6092,21100.0
2011-07-21 13:20:00,30.8,30.82,30.78,30.81,15700.0,22.6019,22.6166,22.5872,22.6092,15700.0
2011-07-21 13:30:00,30.81,30.82,30.73,30.75,23200.0,22.6092,22.6166,22.5505,22.5652,23200.0
2011-07-21 13:40:00,30.76,30.76,30.71,30.73,16200.0,22.5725,22.5725,22.5358,22.5505,16200.0
2011-07-21 13:50:00,30.74,30.74,30.64,30.67,40900.0,22.5579,22.5579,22.4845,22.5065,40900.0
2011-07-21 14:00:00,30.66,30.72,30.66,30.72,22400.0,22.4992,22.5432,22.4992,22.5432,22400.0
2011-07-21 14:10:00,30.72,30.72,30.64,30.65,27300.0,22.5432,22.5432,22.4845,22.4918,27300.0
2011-07-21 14:20:00,30.65,30.71,30.65,30.7,40200.0,22.4918,22.5358,22.4918,22.5285,40200.0
2011-07-21 14:30:00,30.7,30.71,30.68,30.69,30600.0,22.5285,22.5358,22.5138,22.5212,30600.0
2011-07-21 14:40:00,30.69,30.72,30.67,30.68,35300.0,22.5212,22.5432,22.5065,22.5138,35300.0
2011-07-21 14:50:00,30.67,30.72,30.67,30.72,29400.0,22.5065,22.5432,22.5065,22.5432,29400.0
2011-07-21 15:00:00,30.71,30.73,30.68,30.69,57700.0,22.5358,22.5505,22.5138,22.5212,57700.0
2011-07-21 15:10:00,30.68,30.74,30.68,30.74,40900.0,22.5138,22.5579,22.5138,22.5579,40900.0
2011-07-21 15:20:00,30.73,30.74,30.7,30.71,27800.0,22.5505,22.5579,22.5285,22.5358,27800.0
2011-07-21 15:30:00,30.71,30.71,30.63,30.63,62900.0,22.5358,22.5358,22.4771,22.4771,62900.0
2011-07-21 15:40:00,30.64,30.69,30.63,30.66,74000.0,22.4845,22.5212,22.4771,22.4992,74000.0
2011-07-21 15:50:00,30.66,30.7,30.66,30.67,156600.0,22.4992,22.5285,22.4992,22.5065,156600.0
2011-07-22 09:30:00,30.61,30.61,30.42,30.43,60800.0,22.4625,22.4625,22.323,22.3304,60800.0
2011-07-22 09:40:00,30.42,30.43,30.28,30.36,46600.0,22.323,22.3304,22.2203,22.279,46600.0
2011-07-22 09:50:00,30.37,30.41,30.28,30.28,39300.0,22.2863,22.3157,22.2203,22.2203,39300.0
2011-07-22 10:00:00,30.27,30.34,30.26,30.26,28300.0,22.213,22.2643,22.2056,22.2056,28300.0
2011-07-22 10:10:00,30.26,30.37,30.26,30.33,24800.0,22.2056,22.2863,22.2056,22.257,24800.0
2011-07-22 10:20:00,30.32,30.38,30.26,30.38,24100.0,22.2497,22.2937,22.2056,22.2937,24100.0
2011-07-22 10:30:00,30.37,30.37,30.3,30.36,18800.0,22.2863,22.2863,22.235,22.279,18800.0
2011-07-22 10:40:00,30.35,30.4,30.35,30.4,10300.0,22.2717,22.3084,22.2717,22.3084,10300.0
2011-07-22 10:50:00,30.39,30.44,30.35,30.44,20800.0,22.301,22.3377,22.2717,22.3377,20800.0
2011-07-22 11:00:00,30.44,30.45,30.4,30.42,21400.0,22.3377,22.3451,22.3084,22.323,21400.0
2011-07-22 11:10:00,30.42,30.47,30.42,30.42,17800.0,22.323,22.3597,22.323,22.323,17800.0
2011-07-22 11:20:00,30.43,30.43,30.38,30.39,22000.0,22.3304,22.3304,22.2937,22.301,22000.0
2011-07-22 11:30:00,30.38,30.49,30.38,30.49,27600.0,22.2937,22.3744,22.2937,22.3744,27600.0
2011-07-22 11:40:00,30.48,30.48,30.42,30.42,26700.0,22.3671,22.3671,22.323,22.323,26700.0
2011-07-22 11:50:00,30.42,30.43,30.39,30.4,19700.0,22.323,22.3304,22.301,22.3084,19700.0
2011-07-22 12:00:00,30.39,30.44,30.38,30.44,24900.0,22.301,22.3377,22.2937,22.3377,24900.0
2011-07-22 12:10:00,30.45,30.48,30.43,30.43,22900.0,22.3451,22.3671,22.3304,22.3304,22900.0
2011-07-22 12:20:00,30.43,30.44,30.39,30.41,24600.0,22.3304,22.3377,22.301,22.3157,24600.0
2011-07-22 12:30:00,30.41,30.45,30.41,30.44,11000.0,22.3157,22.3451,22.3157,22.3377,11000.0
2011-07-22 12:40:00,30.44,30.45,30.43,30.44,14700.0,22.3377,22.3451,22.3304,22.3377,14700.0
2011-07-22 12:50:00,30.43,30.44,30.41,30.41,24900.0,22.3304,22.3377,22.3157,22.3157,24900.0
2011-07-22 13:00:00,30.42,30.44,30.41,30.44,19600.0,22.323,22.3377,22.3157,22.3377,19600.0
2011-07-22 13:10:00,30.43,30.44,30.41,30.42,14100.0,22.3304,22.3377,22.3157,22.323,14100.0
2011-07-22 13:20:00,30.43,30.45,30.41,30.42,13400.0,22.3304,22.3451,22.3157,22.323,13400.0
2011-07-22 13:30:00,30.42,30.42,30.41,30.42,5900.0,22.323,22.323,22.3157,22.323,5900.0
2011-07-22 13:40:00,30.42,30.42,30.38,30.38,9500.0,22.323,22.323,22.2937,22.2937,9500.0
2011-07-22 13:50:00,30.39,30.39,30.38,30.39,8900.0,22.301,22.301,22.2937,22.301,8900.0
2011-07-22 14:00:00,30.38,30.39,30.34,30.36,22900.0,22.2937,22.301,22.2643,22.279,22900.0
2011-07-22 14:10:00,30.37,30.38,30.35,30.35,6800.0,22.2863,22.2937,22.2717,22.2717,6800.0
2011-07-22 14:20:00,30.35,30.36,30.33,30.34,21900.0,22.2717,22.279,22.257,22.2643,21900.0
2011-07-22 14:30:00,30.33,30.35,30.33,30.34,11100.0,22.257,22.2717,22.257,22.2643,11100.0
2011-07-22 14:40:00,30.34,30.34,30.32,30.33,8700.0,22.2643,22.2643,22.2497,22.257,8700.0
2011-07-22 14:50:00,30.33,30.33,30.25,30.31,46200.0,22.257,22.257,22.1983,22.2423,46200.0
2011-07-22 15:00:00,30.3,30.35,30.3,30.34,20500.0,22.235,22.2717,22.235,22.2643,20500.0
2011-07-22 15:10:00,30.35,30.35,30.31,30.34,20900.0,22.2717,22.2717,22.2423,22.2643,20900.0
2011-07-22 15:20:00,30.33,30.34,30.29,30.29,22900.0,22.257,22.2643,22.2276,22.2276,22900.0
2011-07-22 15:30:00,30.29,30.32,30.29,30.3,43000.0,22.2276,22.2497,22.2276,22.235,43000.0
2011-07-22 15:40:00,30.3,30.32,30.26,30.3,82500.0,22.235,22.2497,22.2056,22.235,82500.0
2011-07-22 15:50:00,30.3,30.3,30.27,30.28,94300.0,22.235,22.235,22.213,22.2203,94300.0
2011-07-25 09:30:00,29.96,30.07,29.96,30.03,37000.0,21.9855,22.0662,21.9855,22.0368,37000.0
2011-07-25 09:40:00,30.04,30.06,29.93,29.97,95500.0,22.0442,22.0589,21.9635,21.9928,95500.0
2011-07-25 09:50:00,29.98,29.99,29.89,29.93,26300.0,22.0002,22.0075,21.9341,21.9635,26300.0
2011-07-25 10:00:00,29.95,30.01,29.95,30.0,71200.0,21.9781,22.0222,21.9781,22.0148,71200.0
2011-07-25 10:10:00,30.0,30.0,29.96,30.0,33700.0,22.0148,22.0148,21.9855,22.0148,33700.0
2011-07-25 10:20:00,30.0,30.15,30.0,30.1,138400.0,22.0148,22.1249,22.0148,22.0882,138400.0
2011-07-25 10:30:00,30.11,30.12,30.09,30.1,39200.0,22.0956,22.1029,22.0809,22.0882,39200.0
2011-07-25 10:40:00,30.09,30.16,30.09,30.11,21900.0,22.0809,22.1322,22.0809,22.0956,21900.0
2011-07-25 10:50:00,30.11,30.12,30.09,30.11,34900.0,22.0956,22.1029,22.0809,22.0956,34900.0
2011-07-25 11:00:00,30.11,30.15,30.1,30.11,17300.0,22.0956,22.1249,22.0882,22.0956,17300.0
2011-07-25 11:10:00,30.11,30.11,30.06,30.1,25300.0,22.0956,22.0956,22.0589,22.0882,25300.0
2011-07-25 11:20:00,30.1,30.11,30.06,30.1,63100.0,22.0882,22.0956,22.0589,22.0882,63100.0
2011-07-25 11:30:00,30.1,30.14,30.09,30.12,21400.0,22.0882,22.1176,22.0809,22.1029,21400.0
2011-07-25 11:40:00,30.12,30.13,30.09,30.09,34600.0,22.1029,22.1102,22.0809,22.0809,34600.0
2011-07-25 11:50:00,30.1,30.1,30.07,30.08,37200.0,22.0882,22.0882,22.0662,22.0735,37200.0
2011-07-25 12:00:00,30.08,30.12,30.08,30.09,42100.0,22.0735,22.1029,22.0735,22.0809,42100.0
2011-07-25 12:10:00,30.08,30.09,30.06,30.06,35700.0,22.0735,22.0809,22.0589,22.0589,35700.0
2011-07-25 12:20:00,30.07,30.07,30.06,30.06,25300.0,22.0662,22.0662,22.0589,22.0589,25300.0
2011-07-25 12:30:00,30.06,30.11,30.06,30.1,28800.0,22.0589,22.0956,22.0589,22.0882,28800.0
2011-07-25 12:40:00,30.1,30.13,30.09,30.1,34200.0,22.0882,22.1102,22.0809,22.0882,34200.0
2011-07-25 12:50:00,30.11,30.12,30.09,30.11,31000.0,22.0956,22.1029,22.0809,22.0956,31000.0
2011-07-25 13:00:00,30.12,30.13,30.11,30.13,22300.0,22.1029,22.1102,22.0956,22.1102,22300.0
2011-07-25 13:10:00,30.13,30.14,30.11,30.12,26100.0,22.1102,22.1176,22.0956,22.1029,26100.0
2011-07-25 13:20:00,30.12,30.13,30.11,30.12,27000.0,22.1029,22.1102,22.0956,22.1029,27000.0
2011-07-25 13:30:00,30.13,30.15,30.12,30.15,31200.0,22.1102,22.1249,22.1029,22.1249,31200.0
2011-07-25 13:40:00,30.14,30.14,30.07,30.08,33700.0,22.1176,22.1176,22.0662,22.0735,33700.0
2011-07-25 13:50:00,30.08,30.08,30.05,30.06,23900.0,22.0735,22.0735,22.0515,22.0589,23900.0
2011-07-25 14:00:00,30.06,30.13,30.05,30.13,43600.0,22.0589,22.1102,22.0515,22.1102,43600.0
2011-07-25 14:10:00,30.13,30.17,30.12,30.12,36800.0,22.1102,22.1396,22.1029,22.1029,36800.0
2011-07-25 14:20:00,30.13,30.14,30.12,30.14,47700.0,22.1102,22.1176,22.1029,22.1176,47700.0
2011-07-25 14:30:00,30.13,30.14,30.09,30.1,45000.0,22.1102,22.1176,22.0809,22.0882,45000.0
2011-07-25 14:40:00,30.09,30.12,30.08,30.1,70100.0,22.0809,22.1029,22.0735,22.0882,70100.0
2011-07-25 14:50:00,30.1,30.13,30.09,30.11,33000.0,22.0882,22.1102,22.0809,22.0956,33000.0
2011-07-25 15:00:00,30.11,30.11,30.09,30.1,46200.0,22.0956,22.0956,22.0809,22.0882,46200.0
2011-07-25 15:10:00,30.1,30.12,30.1,30.11,33100.0,22.0882,22.1029,22.0882,22.0956,33100.0
2011-07-25 15:20:00,30.11,30.11,30.07,30.1,53500.0,22.0956,22.0956,22.0662,22.0882,53500.0
2011-07-25 15:30:00,30.1,30.14,30.09,30.14,56800.0,22.0882,22.1176,22.0809,22.1176,56800.0
2011-07-25 15:40:00,30.13,30.16,30.11,30.13,143600.0,22.1102,22.1322,22.0956,22.1102,143600.0
2011-07-25 15:50:00,30.13,30.15,30.12,30.14,214100.0,22.1102,22.1249,22.1029,22.1176,214100.0
2011-07-26 09:30:00,30.08,30.08,29.85,29.86,36700.0,22.0735,22.0735,21.9048,21.9121,36700.0
2011-07-26 09:40:00,29.85,29.85,29.76,29.77,60300.0,21.9048,21.9048,21.8387,21.846,60300.0
2011-07-26 09:50:00,29.78,29.79,29.71,29.76,38400.0,21.8534,21.8607,21.802,21.8387,38400.0
2011-07-26 10:00:00,29.74,29.83,29.74,29.79,49000.0,21.824,21.8901,21.824,21.8607,49000.0
2011-07-26 10:10:00,29.78,29.91,29.77,29.9,38000.0,21.8534,21.9488,21.846,21.9414,38000.0
2011-07-26 10:20:00,29.91,29.95,29.89,29.93,65000.0,21.9488,21.9781,21.9341,21.9635,65000.0
2011-07-26 10:30:00,29.94,29.95,29.91,29.93,29000.0,21.9708,21.9781,21.9488,21.9635,29000.0
2011-07-26 10:40:00,29.93,29.99,29.93,29.93,50000.0,21.9635,22.0075,21.9635,21.9635,50000.0
2011-07-26 10:50:00,29.93,29.95,29.92,29.95,32000.0,21.9635,21.9781,21.9561,21.9781,32000.0
2011-07-26 11:00:00,29.95,29.97,29.94,29.96,40800.0,21.9781,21.9928,21.9708,21.9855,40800.0
2011-07-26 11:10:00,29.96,29.99,29.96,29.97,43500.0,21.9855,22.0075,21.9855,21.9928,43500.0
2011-07-26 11:20:00,29.98,30.0,29.96,30.0,23500.0,22.0002,22.0148,21.9855,22.0148,23500.0
2011-07-26 11:30:00,29.99,30.0,29.96,29.96,26100.0,22.0075,22.0148,21.9855,21.9855,26100.0
2011-07-26 11:40:00,29.96,29.97,29.96,29.97,15100.0,21.9855,21.9928,21.9855,21.9928,15100.0
2011-07-26 11:50:00,29.97,29.97,29.96,29.97,14800.0,21.9928,21.9928,21.9855,21.9928,14800.0
2011-07-26 12:00:00,29.96,29.97,29.96,29.97,9100.0,21.9855,21.9928,21.9855,21.9928,9100.0
2011-07-26 12:10:00,29.97,29.97,29.93,29.94,73500.0,21.9928,21.9928,21.9635,21.9708,73500.0
2011-07-26 12:20:00,29.95,29.95,29.94,29.95,16200.0,21.9781,21.9781,21.9708,21.9781,16200.0
2011-07-26 12:30:00,29.94,29.95,29.9,29.9,22700.0,21.9708,21.9781,21.9414,21.9414,22700.0
2011-07-26 12:40:00,29.91,29.92,29.87,29.87,28000.0,21.9488,21.9561,21.9194,21.9194,28000.0
2011-07-26 12:50:00,29.87,29.91,29.87,29.91,14600.0,21.9194,21.9488,21.9194,21.9488,14600.0
2011-07-26 13:00:00,29.91,29.93,29.9,29.9,27000.0,21.9488,21.9635,21.9414,21.9414,27000.0
2011-07-26 13:10:00,29.89,29.89,29.86,29.88,27000.0,21.9341,21.9341,21.9121,21.9268,27000.0
2011-07-26 13:20:00,29.87,29.88,29.85,29.88,19100.0,21.9194,21.9268,21.9048,21.9268,19100.0
2011-07-26 13:30:00,29.88,29.88,29.87,29.88,9700.0,21.9268,21.9268,21.9194,21.9268,9700.0
2011-07-26 13:40:00,29.88,29.88,29.85,29.88,22600.0,21.9268,21.9268,21.9048,21.9268,22600.0
2011-07-26 13:50:00,29.88,29.9,29.85,29.86,48200.0,21.9268,21.9414,21.9048,21.9121,48200.0
2011-07-26 14:00:00,29.85,29.92,29.84,29.92,37800.0,21.9048,21.9561,21.8974,21.9561,37800.0
2011-07-26 14:10:00,29.92,29.99,29.92,29.99,33600.0,21.9561,22.0075,21.9561,22.0075,33600.0
2011-07-26 14:20:00,29.99,30.0,29.96,29.97,16400.0,22.0075,22.0148,21.9855,21.9928,16400.0
2011-07-26 14:30:00,29.96,29.98,29.96,29.98,43900.0,21.9855,22.0002,21.9855,22.0002,43900.0
2011-07-26 14:40:00,29.98,29.98,29.94,29.95,44600.0,22.0002,22.0002,21.9708,21.9781,44600.0
2011-07-26 14:50:00,29.94,29.96,29.87,29.87,74000.0,21.9708,21.9855,21.9194,21.9194,74000.0
2011-07-26 15:00:00,29.88,29.89,29.87,29.89,24200.0,21.9268,21.9341,21.9194,21.9341,24200.0
2011-07-26 15:10:00,29.88,29.91,29.88,29.91,37800.0,21.9268,21.9488,21.9268,21.9488,37800.0
2011-07-26 15:20:00,29.91,29.92,29.87,29.88,44900.0,21.9488,21.9561,21.9194,21.9268,44900.0
2011-07-26 15:30:00,29.89,29.89,29.83,29.85,96400.0,21.9341,21.9341,21.8901,21.9048,96400.0
2011-07-26 15:40:00,29.85,29.86,29.8,29.8,98100.0,21.9048,21.9121,21.8681,21.8681,98100.0
2011-07-26 15:50:00,29.8,29.84,29.76,29.83,173300.0,21.8681,21.8974,21.8387,21.8901,173300.0
2011-07-27 09:30:00,29.71,29.73,29.45,29.46,73700.0,21.802,21.8167,21.6112,21.6186,73700.0
2011-07-27 09:40:00,29.47,29.47,29.41,29.43,41500.0,21.6259,21.6259,21.5819,21.5965,41500.0
2011-07-27 09:50:00,29.43,29.43,29.27,29.35,121000.0,21.5965,21.5965,21.4791,21.5378,121000.0
2011-07-27 10:00:00,29.36,29.43,29.3,29.31,66900.0,21.5452,21.5965,21.5012,21.5085,66900.0
2011-07-27 10:10:00,29.31,29.37,29.31,29.37,32700.0,21.5085,21.5525,21.5085,21.5525,32700.0
2011-07-27 10:20:00,29.37,29.43,29.32,29.41,66600.0,21.5525,21.5965,21.5158,21.5819,66600.0
2011-07-27 10:30:00,29.42,29.55,29.39,29.54,60000.0,21.5892,21.6846,21.5672,21.6773,60000.0
2011-07-27 10:40:00,29.55,29.55,29.44,29.48,53500.0,21.6846,21.6846,21.6039,21.6332,53500.0
2011-07-27 10:50:00,29.48,29.55,29.47,29.55,50400.0,21.6332,21.6846,21.6259,21.6846,50400.0
2011-07-27 11:00:00,29.55,29.55,29.4,29.41,110100.0,21.6846,21.6846,21.5745,21.5819,110100.0
2011-07-27 11:10:00,29.4,29.47,29.39,29.47,94900.0,21.5745,21.6259,21.5672,21.6259,94900.0
2011-07-27 11:20:00,29.47,29.55,29.45,29.55,22500.0,21.6259,21.6846,21.6112,21.6846,22500.0
2011-07-27 11:30:00,29.55,29.6,29.49,29.5,84200.0,21.6846,21.7213,21.6406,21.6479,84200.0
2011-07-27 11:40:00,29.5,29.51,29.45,29.48,47700.0,21.6479,21.6553,21.6112,21.6332,47700.0
2011-07-27 11:50:00,29.47,29.51,29.45,29.48,64500.0,21.6259,21.6553,21.6112,21.6332,64500.0
2011-07-27 12:00:00,29.48,29.49,29.44,29.44,37700.0,21.6332,21.6406,21.6039,21.6039,37700.0
2011-07-27 12:10:00,29.44,29.52,29.44,29.5,54400.0,21.6039,21.6626,21.6039,21.6479,54400.0
2011-07-27 12:20:00,29.51,29.54,29.49,29.51,33000.0,21.6553,21.6773,21.6406,21.6553,33000.0
2011-07-27 12:30:00,29.51,29.55,29.5,29.53,21100.0,21.6553,21.6846,21.6479,21.6699,21100.0
2011-07-27 12:40:00,29.54,29.56,29.53,29.54,25800.0,21.6773,21.6919,21.6699,21.6773,25800.0
2011-07-27 12:50:00,29.54,29.54,29.51,29.51,25000.0,21.6773,21.6773,21.6553,21.6553,25000.0
2011-07-27 13:00:00,29.52,29.59,29.51,29.59,34300.0,21.6626,21.714,21.6553,21.714,34300.0
2011-07-27 13:10:00,29.59,29.6,29.52,29.53,35500.0,21.714,21.7213,21.6626,21.6699,35500.0
2011-07-27 13:20:00,29.54,29.57,29.52,29.57,16900.0,21.6773,21.6993,21.6626,21.6993,16900.0
2011-07-27 13:30:00,29.57,29.57,29.56,29.57,11500.0,21.6993,21.6993,21.6919,21.6993,11500.0
2011-07-27 13:40:00,29.57,29.66,29.57,29.62,44600.0,21.6993,21.7653,21.6993,21.736,44600.0
2011-07-27 13:50:00,29.62,29.65,29.61,29.65,16100.0,21.736,21.758,21.7286,21.758,16100.0
2011-07-27 14:00:00,29.65,29.69,29.64,29.69,47300.0,21.758,21.7873,21.7507,21.7873,47300.0
2011-07-27 14:10:00,29.69,29.69,29.64,29.65,33100.0,21.7873,21.7873,21.7507,21.758,33100.0
2011-07-27 14:20:00,29.64,29.65,29.6,29.6,31700.0,21.7507,21.758,21.7213,21.7213,31700.0
2011-07-27 14:30:00,29.6,29.6,29.49,29.52,77000.0,21.7213,21.7213,21.6406,21.6626,77000.0
2011-07-27 14:40:00,29.52,29.54,29.48,29.53,38300.0,21.6626,21.6773,21.6332,21.6699,38300.0
2011-07-27 14:50:00,29.53,29.53,29.48,29.52,50100.0,21.6699,21.6699,21.6332,21.6626,50100.0
2011-07-27 15:00:00,29.52,29.55,29.48,29.48,52900.0,21.6626,21.6846,21.6332,21.6332,52900.0
2011-07-27 15:10:00,29.49,29.49,29.44,29.46,95100.0,21.6406,21.6406,21.6039,21.6186,95100.0
2011-07-27 15:20:00,29.46,29.52,29.45,29.51,75900.0,21.6186,21.6626,21.6112,21.6553,75900.0
2011-07-27 15:30:00,29.52,29.56,29.51,29.51,66100.0,21.6626,21.6919,21.6553,21.6553,66100.0
2011-07-27 15:40:00,29.51,29.53,29.47,29.49,155400.0,21.6553,21.6699,21.6259,21.6406,155400.0
2011-07-27 15:50:00,29.5,29.59,29.48,29.54,223800.0,21.6479,21.714,21.6332,21.6773,223800.0
2011-07-28 09:30:00,29.3,29.43,28.83,28.85,139100.0,21.5012,21.5965,21.1563,21.1709,139100.0
2011-07-28 09:40:00,28.85,28.85,28.46,28.73,354600.0,21.1709,21.1709,20.8847,21.0829,354600.0
2011-07-28 09:50:00,28.74,28.79,28.7,28.71,300100.0,21.0902,21.1269,21.0609,21.0682,300100.0
2011-07-28 10:00:00,28.71,28.82,28.62,28.82,182300.0,21.0682,21.1489,21.0021,21.1489,182300.0
2011-07-28 10:10:00,28.81,28.91,28.77,28.89,301000.0,21.1416,21.215,21.1122,21.2003,301000.0
2011-07-28 10:20:00,28.9,29.01,28.89,29.0,358900.0,21.2076,21.2883,21.2003,21.281,358900.0
2011-07-28 10:30:00,28.99,29.02,28.92,29.02,77100.0,21.2737,21.2957,21.2223,21.2957,77100.0
2011-07-28 10:40:00,29.02,29.15,29.01,29.04,88300.0,21.2957,21.3911,21.2883,21.3104,88300.0
2011-07-28 10:50:00,29.05,29.07,28.95,28.96,56800.0,21.3177,21.3324,21.2443,21.2516,56800.0
2011-07-28 11:00:00,28.96,28.99,28.94,28.97,61600.0,21.2516,21.2737,21.237,21.259,61600.0
2011-07-28 11:10:00,28.98,28.98,28.91,28.92,63700.0,21.2663,21.2663,21.215,21.2223,63700.0
2011-07-28 11:20:00,28.93,29.02,28.92,28.96,120700.0,21.2296,21.2957,21.2223,21.2516,120700.0
2011-07-28 11:30:00,28.96,28.97,28.93,28.96,77600.0,21.2516,21.259,21.2296,21.2516,77600.0
2011-07-28 11:40:00,28.96,28.97,28.95,28.96,36800.0,21.2516,21.259,21.2443,21.2516,36800.0
2011-07-28 11:50:00,28.95,29.0,28.95,28.98,69600.0,21.2443,21.281,21.2443,21.2663,69600.0
2011-07-28 12:00:00,28.98,29.0,28.94,28.95,68600.0,21.2663,21.281,21.237,21.2443,68600.0
2011-07-28 12:10:00,28.95,28.96,28.94,28.96,50300.0,21.2443,21.2516,21.237,21.2516,50300.0
2011-07-28 12:20:00,28.95,28.95,28.93,28.93,64100.0,21.2443,21.2443,21.2296,21.2296,64100.0
2011-07-28 12:30:00,28.94,28.95,28.93,28.95,52000.0,21.237,21.2443,21.2296,21.2443,52000.0
2011-07-28 12:40:00,28.94,28.95,28.91,28.92,135600.0,21.237,21.2443,21.215,21.2223,135600.0
2011-07-28 12:50:00,28.91,28.95,28.91,28.92,119700.0,21.215,21.2443,21.215,21.2223,119700.0
2011-07-28 13:00:00,28.91,28.93,28.87,28.9,170500.0,21.215,21.2296,21.1856,21.2076,170500.0
2011-07-28 13:10:00,28.89,28.94,28.87,28.9,97500.0,21.2003,21.237,21.1856,21.2076,97500.0
2011-07-28 13:20:00,28.91,28.94,28.88,28.94,55400.0,21.215,21.237,21.1929,21.237,55400.0
2011-07-28 13:30:00,28.93,28.95,28.84,28.9,111300.0,21.2296,21.2443,21.1636,21.2076,111300.0
2011-07-28 13:40:00,28.9,28.95,28.87,28.92,79600.0,21.2076,21.2443,21.1856,21.2223,79600.0
2011-07-28 13:50:00,28.92,28.96,28.92,28.94,42000.0,21.2223,21.2516,21.2223,21.237,42000.0
2011-07-28 14:00:00,28.93,28.93,28.87,28.88,58700.0,21.2296,21.2296,21.1856,21.1929,58700.0
2011-07-28 14:10:00,28.87,28.93,28.83,28.91,118800.0,21.1856,21.2296,21.1563,21.215,118800.0
2011-07-28 14:20:00,28.9,28.95,28.9,28.91,73700.0,21.2076,21.2443,21.2076,21.215,73700.0
2011-07-28 14:30:00,28.92,28.95,28.88,28.9,92100.0,21.2223,21.2443,21.1929,21.2076,92100.0
2011-07-28 14:40:00,28.9,28.91,28.88,28.9,48000.0,21.2076,21.215,21.1929,21.2076,48000.0
2011-07-28 14:50:00,28.89,28.9,28.84,28.87,64100.0,21.2003,21.2076,21.1636,21.1856,64100.0
2011-07-28 15:00:00,28.87,28.87,28.83,28.84,79100.0,21.1856,21.1856,21.1563,21.1636,79100.0
2011-07-28 15:10:00,28.83,28.87,28.83,28.87,123500.0,21.1563,21.1856,21.1563,21.1856,123500.0
2011-07-28 15:20:00,28.86,28.86,28.8,28.8,196400.0,21.1783,21.1783,21.1342,21.1342,196400.0
2011-07-28 15:30:00,28.8,28.83,28.76,28.81,245100.0,21.1342,21.1563,21.1049,21.1416,245100.0
2011-07-28 15:40:00,28.8,28.81,28.69,28.74,335200.0,21.1342,21.1416,21.0535,21.0902,335200.0
2011-07-28 15:50:00,28.74,28.75,28.73,28.75,336200.0,21.0902,21.0975,21.0829,21.0975,336200.0
2011-07-29 09:30:00,28.64,29.21,28.46,29.21,199400.0,21.0168,21.4351,20.8847,21.4351,199400.0
2011-07-29 09:40:00,29.2,29.25,29.09,29.18,120600.0,21.4278,21.4645,21.347,21.4131,120600.0
2011-07-29 09:50:00,29.18,29.35,29.16,29.29,79300.0,21.4131,21.5378,21.3984,21.4938,79300.0
2011-07-29 10:00:00,29.29,29.3,29.18,29.23,96600.0,21.4938,21.5012,21.4131,21.4498,96600.0
2011-07-29 10:10:00,29.22,29.22,29.1,29.1,74700.0,21.4424,21.4424,21.3544,21.3544,74700.0
2011-07-29 10:20:00,29.11,29.27,29.04,29.25,114800.0,21.3617,21.4791,21.3104,21.4645,114800.0
2011-07-29 10:30:00,29.26,29.28,29.19,29.21,67500.0,21.4718,21.4865,21.4204,21.4351,67500.0
2011-07-29 10:40:00,29.21,29.29,29.13,29.29,80600.0,21.4351,21.4938,21.3764,21.4938,80600.0
2011-07-29 10:50:00,29.29,29.45,29.29,29.35,117300.0,21.4938,21.6112,21.4938,21.5378,117300.0
2011-07-29 11:00:00,29.35,29.55,29.33,29.55,116400.0,21.5378,21.6846,21.5232,21.6846,116400.0
2011-07-29 11:10:00,29.56,29.62,29.55,29.62,106500.0,21.6919,21.736,21.6846,21.736,106500.0
2011-07-29 11:20:00,29.61,29.76,29.61,29.74,141400.0,21.7286,21.8387,21.7286,21.824,141400.0
2011-07-29 11:30:00,29.74,29.74,29.59,29.6,97100.0,21.824,21.824,21.714,21.7213,97100.0
2011-07-29 11:40:00,29.6,29.61,29.44,29.5,119200.0,21.7213,21.7286,21.6039,21.6479,119200.0
2011-07-29 11:50:00,29.5,29.53,29.39,29.4,149300.0,21.6479,21.6699,21.5672,21.5745,149300.0
2011-07-29 12:00:00,29.4,29.44,29.28,29.29,111200.0,21.5745,21.6039,21.4865,21.4938,111200.0
2011-07-29 12:10:00,29.28,29.28,29.2,29.22,91500.0,21.4865,21.4865,21.4278,21.4424,91500.0
2011-07-29 12:20:00,29.21,29.25,29.19,29.24,54500.0,21.4351,21.4645,21.4204,21.4571,54500.0
2011-07-29 12:30:00,29.24,29.3,29.24,29.3,66700.0,21.4571,21.5012,21.4571,21.5012,66700.0
2011-07-29 12:40:00,29.29,29.32,29.24,29.24,42100.0,21.4938,21.5158,21.4571,21.4571,42100.0
2011-07-29 12:50:00,29.25,29.27,29.18,29.18,55600.0,21.4645,21.4791,21.4131,21.4131,55600.0
2011-07-29 13:00:00,29.18,29.21,29.17,29.21,52900.0,21.4131,21.4351,21.4058,21.4351,52900.0
2011-07-29 13:10:00,29.21,29.21,29.14,29.17,40700.0,21.4351,21.4351,21.3837,21.4058,40700.0
2011-07-29 13:20:00,29.18,29.23,29.17,29.22,35800.0,21.4131,21.4498,21.4058,21.4424,35800.0
2011-07-29 13:30:00,29.22,29.23,29.14,29.15,86900.0,21.4424,21.4498,21.3837,21.3911,86900.0
2011-07-29 13:40:00,29.14,29.15,29.1,29.13,51800.0,21.3837,21.3911,21.3544,21.3764,51800.0
2011-07-29 13:50:00,29.13,29.15,29.08,29.1,73500.0,21.3764,21.3911,21.3397,21.3544,73500.0
2011-07-29 14:00:00,29.1,29.14,29.09,29.11,82000.0,21.3544,21.3837,21.347,21.3617,82000.0
2011-07-29 14:10:00,29.1,29.11,29.09,29.1,34300.0,21.3544,21.3617,21.347,21.3544,34300.0
2011-07-29 14:20:00,29.1,29.12,29.1,29.12,45400.0,21.3544,21.3691,21.3544,21.3691,45400.0
2011-07-29 14:30:00,29.12,29.16,29.11,29.16,63400.0,21.3691,21.3984,21.3617,21.3984,63400.0
2011-07-29 14:40:00,29.16,29.18,29.14,29.16,87400.0,21.3984,21.4131,21.3837,21.3984,87400.0
2011-07-29 14:50:00,29.16,29.17,29.07,29.09,108300.0,21.3984,21.4058,21.3324,21.347,108300.0
2011-07-29 15:00:00,29.08,29.16,29.06,29.16,65400.0,21.3397,21.3984,21.325,21.3984,65400.0
2011-07-29 15:10:00,29.16,29.2,29.13,29.14,130900.0,21.3984,21.4278,21.3764,21.3837,130900.0
2011-07-29 15:20:00,29.14,29.16,29.1,29.14,101100.0,21.3837,21.3984,21.3544,21.3837,101100.0
2011-07-29 15:30:00,29.14,29.15,29.06,29.1,116000.0,21.3837,21.3911,21.325,21.3544,116000.0
2011-07-29 15:40:00,29.1,29.1,29.01,29.04,240100.0,21.3544,21.3544,21.2883,21.3104,240100.0
2011-07-29 15:50:00,29.03,29.1,29.02,29.05,359800.0,21.303,21.3544,21.2957,21.3177,359800.0
2011-08-01 09:30:00,29.21,29.44,29.18,29.41,118600.0,21.4351,21.6039,21.4131,21.5819,118600.0
2011-08-01 09:40:00,29.41,29.41,29.16,29.21,97500.0,21.5819,21.5819,21.3984,21.4351,97500.0
2011-08-01 09:50:00,29.21,29.27,29.14,29.14,101300.0,21.4351,21.4791,21.3837,21.3837,101300.0
2011-08-01 10:00:00,29.14,29.15,28.84,28.97,208500.0,21.3837,21.3911,21.1636,21.259,208500.0
2011-08-01 10:10:00,28.97,29.04,28.92,29.0,91200.0,21.259,21.3104,21.2223,21.281,91200.0
2011-08-01 10:20:00,28.99,29.02,28.92,28.97,108500.0,21.2737,21.2957,21.2223,21.259,108500.0
2011-08-01 10:30:00,28.96,28.98,28.81,28.85,328800.0,21.2516,21.2663,21.1416,21.1709,328800.0
2011-08-01 10:40:00,28.85,28.91,28.82,28.9,62700.0,21.1709,21.215,21.1489,21.2076,62700.0
2011-08-01 10:50:00,28.9,28.95,28.89,28.95,90200.0,21.2076,21.2443,21.2003,21.2443,90200.0
2011-08-01 11:00:00,28.94,28.95,28.88,28.92,103900.0,21.237,21.2443,21.1929,21.2223,103900.0
2011-08-01 11:10:00,28.93,28.93,28.78,28.84,135700.0,21.2296,21.2296,21.1196,21.1636,135700.0
2011-08-01 11:20:00,28.84,28.89,28.83,28.89,37800.0,21.1636,21.2003,21.1563,21.2003,37800.0
2011-08-01 11:30:00,28.89,28.9,28.77,28.8,126200.0,21.2003,21.2076,21.1122,21.1342,126200.0
2011-08-01 11:40:00,28.8,28.85,28.75,28.76,128600.0,21.1342,21.1709,21.0975,21.1049,128600.0
2011-08-01 11:50:00,28.76,28.77,28.7,28.71,92800.0,21.1049,21.1122,21.0609,21.0682,92800.0
2011-08-01 12:00:00,28.71,28.75,28.68,28.75,100400.0,21.0682,21.0975,21.0462,21.0975,100400.0
2011-08-01 12:10:00,28.74,28.75,28.66,28.67,54900.0,21.0902,21.0975,21.0315,21.0388,54900.0
2011-08-01 12:20:00,28.67,28.77,28.64,28.76,55700.0,21.0388,21.1122,21.0168,21.1049,55700.0
2011-08-01 12:30:00,28.75,28.77,28.72,28.74,56000.0,21.0975,21.1122,21.0755,21.0902,56000.0
2011-08-01 12:40:00,28.74,28.77,28.71,28.77,28300.0,21.0902,21.1122,21.0682,21.1122,28300.0
2011-08-01 12:50:00,28.76,28.81,28.75,28.77,57000.0,21.1049,21.1416,21.0975,21.1122,57000.0
2011-08-01 13:00:00,28.77,28.79,28.75,28.75,61000.0,21.1122,21.1269,21.0975,21.0975,61000.0
2011-08-01 13:10:00,28.75,28.8,28.75,28.8,52500.0,21.0975,21.1342,21.0975,21.1342,52500.0
2011-08-01 13:20:00,28.8,28.84,28.8,28.82,35600.0,21.1342,21.1636,21.1342,21.1489,35600.0
2011-08-01 13:30:00,28.81,28.85,28.81,28.84,24800.0,21.1416,21.1709,21.1416,21.1636,24800.0
2011-08-01 13:40:00,28.84,28.88,28.84,28.87,79100.0,21.1636,21.1929,21.1636,21.1856,79100.0
2011-08-01 13:50:00,28.88,28.91,28.88,28.9,64000.0,21.1929,21.215,21.1929,21.2076,64000.0
2011-08-01 14:00:00,28.89,28.9,28.82,28.83,72000.0,21.2003,21.2076,21.1489,21.1563,72000.0
2011-08-01 14:10:00,28.82,28.83,28.75,28.75,129000.0,21.1489,21.1563,21.0975,21.0975,129000.0
2011-08-01 14:20:00,28.74,28.78,28.69,28.71,130300.0,21.0902,21.1196,21.0535,21.0682,130300.0
2011-08-01 14:30:00,28.71,28.73,28.69,28.71,69600.0,21.0682,21.0829,21.0535,21.0682,69600.0
2011-08-01 14:40:00,28.7,28.72,28.69,28.71,97100.0,21.0609,21.0755,21.0535,21.0682,97100.0
2011-08-01 14:50:00,28.71,28.76,28.69,28.73,55100.0,21.0682,21.1049,21.0535,21.0829,55100.0
2011-08-01 15:00:00,28.74,28.81,28.74,28.8,86400.0,21.0902,21.1416,21.0902,21.1342,86400.0
2011-08-01 15:10:00,28.81,28.87,28.8,28.84,96700.0,21.1416,21.1856,21.1342,21.1636,96700.0
2011-08-01 15:20:00,28.84,28.88,28.83,28.86,75700.0,21.1636,21.1929,21.1563,21.1783,75700.0
2011-08-01 15:30:00,28.86,28.88,28.77,28.87,413700.0,21.1783,21.1929,21.1122,21.1856,413700.0
2011-08-01 15:40:00,28.87,28.89,28.8,28.83,196100.0,21.1856,21.2003,21.1342,21.1563,196100.0
2011-08-01 15:50:00,28.82,28.84,28.73,28.77,283300.0,21.1489,21.1636,21.0829,21.1122,283300.0
2011-08-02 09:30:00,28.66,28.75,28.58,28.71,81400.0,21.0315,21.0975,20.9728,21.0682,81400.0
2011-08-02 09:40:00,28.71,28.79,28.71,28.77,33700.0,21.0682,21.1269,21.0682,21.1122,33700.0
2011-08-02 09:50:00,28.76,28.8,28.75,28.77,87600.0,21.1049,21.1342,21.0975,21.1122,87600.0
2011-08-02 10:00:00,28.77,28.78,28.57,28.65,175500.0,21.1122,21.1196,20.9655,21.0242,175500.0
2011-08-02 10:10:00,28.66,28.7,28.58,28.58,74800.0,21.0315,21.0609,20.9728,20.9728,74800.0
2011-08-02 10:20:00,28.58,28.58,28.51,28.52,79800.0,20.9728,20.9728,20.9214,20.9288,79800.0
2011-08-02 10:30:00,28.52,28.52,28.46,28.49,105600.0,20.9288,20.9288,20.8847,20.9067,105600.0
2011-08-02 10:40:00,28.49,28.53,28.48,28.53,131400.0,20.9067,20.9361,20.8994,20.9361,131400.0
2011-08-02 10:50:00,28.52,28.53,28.44,28.49,167500.0,20.9288,20.9361,20.8701,20.9067,167500.0
2011-08-02 11:00:00,28.49,28.61,28.45,28.59,172400.0,20.9067,20.9948,20.8774,20.9801,172400.0
2011-08-02 11:10:00,28.58,28.58,28.4,28.4,199700.0,20.9728,20.9728,20.8407,20.8407,199700.0
2011-08-02 11:20:00,28.41,28.43,28.34,28.39,71500.0,20.848,20.8627,20.7967,20.8334,71500.0
2011-08-02 11:30:00,28.39,28.42,28.37,28.39,85300.0,20.8334,20.8554,20.8187,20.8334,85300.0
2011-08-02 11:40:00,28.39,28.39,28.34,28.38,74800.0,20.8334,20.8334,20.7967,20.826,74800.0
2011-08-02 11:50:00,28.39,28.42,28.35,28.38,77700.0,20.8334,20.8554,20.804,20.826,77700.0
2011-08-02 12:00:00,28.37,28.44,28.37,28.43,35400.0,20.8187,20.8701,20.8187,20.8627,35400.0
2011-08-02 12:10:00,28.42,28.51,28.38,28.51,49900.0,20.8554,20.9214,20.826,20.9214,49900.0
2011-08-02 12:20:00,28.51,28.53,28.47,28.5,72500.0,20.9214,20.9361,20.8921,20.9141,72500.0
2011-08-02 12:30:00,28.5,28.51,28.38,28.42,58600.0,20.9141,20.9214,20.826,20.8554,58600.0
2011-08-02 12:40:00,28.42,28.45,28.35,28.38,91200.0,20.8554,20.8774,20.804,20.826,91200.0
2011-08-02 12:50:00,28.39,28.42,28.35,28.42,83300.0,20.8334,20.8554,20.804,20.8554,83300.0
2011-08-02 13:00:00,28.41,28.45,28.41,28.44,50900.0,20.848,20.8774,20.848,20.8701,50900.0
2011-08-02 13:10:00,28.45,28.46,28.4,28.45,111900.0,20.8774,20.8847,20.8407,20.8774,111900.0
2011-08-02 13:20:00,28.44,28.45,28.38,28.38,27100.0,20.8701,20.8774,20.826,20.826,27100.0
2011-08-02 13:30:00,28.38,28.39,28.29,28.31,40900.0,20.826,20.8334,20.76,20.7747,40900.0
2011-08-02 13:40:00,28.31,28.35,28.29,28.32,63700.0,20.7747,20.804,20.76,20.782,63700.0
2011-08-02 13:50:00,28.31,28.36,28.3,28.33,74100.0,20.7747,20.8114,20.7673,20.7893,74100.0
2011-08-02 14:00:00,28.33,28.36,28.27,28.29,75900.0,20.7893,20.8114,20.7453,20.76,75900.0
2011-08-02 14:10:00,28.3,28.33,28.29,28.3,43300.0,20.7673,20.7893,20.76,20.7673,43300.0
2011-08-02 14:20:00,28.29,28.33,28.29,28.32,100600.0,20.76,20.7893,20.76,20.782,100600.0
2011-08-02 14:30:00,28.33,28.33,28.3,28.31,50900.0,20.7893,20.7893,20.7673,20.7747,50900.0
2011-08-02 14:40:00,28.3,28.35,28.29,28.35,63300.0,20.7673,20.804,20.76,20.804,63300.0
2011-08-02 14:50:00,28.35,28.35,28.28,28.34,141200.0,20.804,20.804,20.7526,20.7967,141200.0
2011-08-02 15:00:00,28.33,28.35,28.32,28.33,95700.0,20.7893,20.804,20.782,20.7893,95700.0
2011-08-02 15:10:00,28.34,28.36,28.27,28.32,109800.0,20.7967,20.8114,20.7453,20.782,109800.0
2011-08-02 15:20:00,28.32,28.32,28.27,28.28,170800.0,20.782,20.782,20.7453,20.7526,170800.0
2011-08-02 15:30:00,28.28,28.31,28.27,28.31,110900.0,20.7526,20.7747,20.7453,20.7747,110900.0
2011-08-02 15:40:00,28.31,28.31,28.16,28.16,301800.0,20.7747,20.7747,20.6646,20.6646,301800.0
2011-08-02 15:50:00,28.16,28.16,28.03,28.03,398200.0,20.6646,20.6646,20.5692,20.5692,398200.0
2011-08-03 09:30:00,28.05,28.37,28.05,28.13,74100.0,20.5839,20.8187,20.5839,20.6426,74100.0
2011-08-03 09:40:00,28.12,28.12,28.04,28.06,31300.0,20.6352,20.6352,20.5765,20.5912,31300.0
2011-08-03 09:50:00,28.07,28.07,28.01,28.01,31700.0,20.5985,20.5985,20.5545,20.5545,31700.0
2011-08-03 10:00:00,28.01,28.09,27.93,27.94,108700.0,20.5545,20.6132,20.4958,20.5031,108700.0
2011-08-03 10:10:00,27.94,27.95,27.86,27.87,162300.0,20.5031,20.5105,20.4444,20.4518,162300.0
2011-08-03 10:20:00,27.87,27.9,27.76,27.9,180300.0,20.4518,20.4738,20.3711,20.4738,180300.0
2011-08-03 10:30:00,27.9,27.91,27.59,27.66,221200.0,20.4738,20.4811,20.2463,20.2977,221200.0
2011-08-03 10:40:00,27.66,27.66,27.56,27.58,126000.0,20.2977,20.2977,20.2243,20.239,126000.0
2011-08-03 10:50:00,27.59,27.79,27.53,27.78,98100.0,20.2463,20.3931,20.2023,20.3857,98100.0
2011-08-03 11:00:00,27.78,27.85,27.73,27.75,148600.0,20.3857,20.4371,20.349,20.3637,148600.0
2011-08-03 11:10:00,27.75,27.94,27.74,27.88,215900.0,20.3637,20.5031,20.3564,20.4591,215900.0
2011-08-03 11:20:00,27.88,27.89,27.74,27.75,57400.0,20.4591,20.4665,20.3564,20.3637,57400.0
2011-08-03 11:30:00,27.76,27.87,27.76,27.81,48700.0,20.3711,20.4518,20.3711,20.4077,48700.0
2011-08-03 11:40:00,27.81,27.81,27.73,27.77,68400.0,20.4077,20.4077,20.349,20.3784,68400.0
2011-08-03 11:50:00,27.77,27.8,27.75,27.75,32200.0,20.3784,20.4004,20.3637,20.3637,32200.0
2011-08-03 12:00:00,27.76,27.76,27.7,27.72,92900.0,20.3711,20.3711,20.327,20.3417,92900.0
2011-08-03 12:10:00,27.72,27.73,27.64,27.7,94600.0,20.3417,20.349,20.283,20.327,94600.0
2011-08-03 12:20:00,27.7,27.75,27.69,27.74,42100.0,20.327,20.3637,20.3197,20.3564,42100.0
2011-08-03 12:30:00,27.73,27.83,27.71,27.81,48300.0,20.349,20.4224,20.3344,20.4077,48300.0
2011-08-03 12:40:00,27.81,27.81,27.78,27.8,62000.0,20.4077,20.4077,20.3857,20.4004,62000.0
2011-08-03 12:50:00,27.81,27.82,27.75,27.8,45800.0,20.4077,20.4151,20.3637,20.4004,45800.0
2011-08-03 13:00:00,27.8,27.8,27.75,27.78,27600.0,20.4004,20.4004,20.3637,20.3857,27600.0
2011-08-03 13:10:00,27.77,27.81,27.77,27.8,39300.0,20.3784,20.4077,20.3784,20.4004,39300.0
2011-08-03 13:20:00,27.8,27.84,27.79,27.81,45400.0,20.4004,20.4298,20.3931,20.4077,45400.0
2011-08-03 13:30:00,27.82,27.94,27.82,27.93,67400.0,20.4151,20.5031,20.4151,20.4958,67400.0
2011-08-03 13:40:00,27.93,27.97,27.89,27.89,242900.0,20.4958,20.5252,20.4665,20.4665,242900.0
2011-08-03 13:50:00,27.9,27.9,27.82,27.83,48600.0,20.4738,20.4738,20.4151,20.4224,48600.0
2011-08-03 14:00:00,27.82,27.91,27.82,27.84,96800.0,20.4151,20.4811,20.4151,20.4298,96800.0
2011-08-03 14:10:00,27.84,27.88,27.81,27.81,89700.0,20.4298,20.4591,20.4077,20.4077,89700.0
2011-08-03 14:20:00,27.81,27.81,27.74,27.79,102100.0,20.4077,20.4077,20.3564,20.3931,102100.0
2011-08-03 14:30:00,27.79,27.8,27.72,27.76,96600.0,20.3931,20.4004,20.3417,20.3711,96600.0
2011-08-03 14:40:00,27.75,27.8,27.73,27.79,80100.0,20.3637,20.4004,20.349,20.3931,80100.0
2011-08-03 14:50:00,27.79,27.83,27.75,27.79,89600.0,20.3931,20.4224,20.3637,20.3931,89600.0
2011-08-03 15:00:00,27.8,27.83,27.78,27.78,146200.0,20.4004,20.4224,20.3857,20.3857,146200.0
2011-08-03 15:10:00,27.78,27.81,27.77,27.8,245200.0,20.3857,20.4077,20.3784,20.4004,245200.0
2011-08-03 15:20:00,27.79,27.87,27.79,27.79,249900.0,20.3931,20.4518,20.3931,20.3931,249900.0
2011-08-03 15:30:00,27.79,27.82,27.77,27.78,149500.0,20.3931,20.4151,20.3784,20.3857,149500.0
2011-08-03 15:40:00,27.78,27.82,27.75,27.82,231400.0,20.3857,20.4151,20.3637,20.4151,231400.0
2011-08-03 15:50:00,27.82,27.83,27.81,27.83,346700.0,20.4151,20.4224,20.4077,20.4224,346700.0
2011-08-04 09:30:00,27.65,27.8,27.58,27.79,157400.0,20.2903,20.4004,20.239,20.3931,157400.0
2011-08-04 09:40:00,27.78,27.86,27.69,27.72,124700.0,20.3857,20.4444,20.3197,20.3417,124700.0
2011-08-04 09:50:00,27.71,27.88,27.71,27.83,102100.0,20.3344,20.4591,20.3344,20.4224,102100.0
2011-08-04 10:00:00,27.84,27.86,27.74,27.74,138300.0,20.4298,20.4444,20.3564,20.3564,138300.0
2011-08-04 10:10:00,27.74,27.74,27.65,27.65,78500.0,20.3564,20.3564,20.2903,20.2903,78500.0
2011-08-04 10:20:00,27.65,27.8,27.65,27.71,64900.0,20.2903,20.4004,20.2903,20.3344,64900.0
2011-08-04 10:30:00,27.71,27.79,27.71,27.74,57000.0,20.3344,20.3931,20.3344,20.3564,57000.0
2011-08-04 10:40:00,27.75,27.75,27.6,27.66,98200.0,20.3637,20.3637,20.2536,20.2977,98200.0
2011-08-04 10:50:00,27.67,27.69,27.57,27.59,80500.0,20.305,20.3197,20.2316,20.2463,80500.0
2011-08-04 11:00:00,27.6,27.71,27.54,27.68,93100.0,20.2536,20.3344,20.2096,20.3123,93100.0
2011-08-04 11:10:00,27.68,27.69,27.58,27.65,135300.0,20.3123,20.3197,20.239,20.2903,135300.0
2011-08-04 11:20:00,27.66,27.69,27.54,27.54,122500.0,20.2977,20.3197,20.2096,20.2096,122500.0
2011-08-04 11:30:00,27.55,27.65,27.54,27.61,94000.0,20.217,20.2903,20.2096,20.261,94000.0
2011-08-04 11:40:00,27.62,27.62,27.47,27.5,189700.0,20.2683,20.2683,20.1582,20.1803,189700.0
2011-08-04 11:50:00,27.5,27.51,27.41,27.5,164500.0,20.1803,20.1876,20.1142,20.1803,164500.0
2011-08-04 12:00:00,27.5,27.6,27.47,27.54,69000.0,20.1803,20.2536,20.1582,20.2096,69000.0
2011-08-04 12:10:00,27.54,27.61,27.54,27.6,99300.0,20.2096,20.261,20.2096,20.2536,99300.0
2011-08-04 12:20:00,27.6,27.68,27.53,27.65,101000.0,20.2536,20.3123,20.2023,20.2903,101000.0
2011-08-04 12:30:00,27.65,27.73,27.63,27.67,123000.0,20.2903,20.349,20.2757,20.305,123000.0
2011-08-04 12:40:00,27.68,27.68,27.48,27.62,276800.0,20.3123,20.3123,20.1656,20.2683,276800.0
2011-08-04 12:50:00,27.61,27.63,27.51,27.51,66100.0,20.261,20.2757,20.1876,20.1876,66100.0
2011-08-04 13:00:00,27.51,27.55,27.48,27.48,59900.0,20.1876,20.217,20.1656,20.1656,59900.0
2011-08-04 13:10:00,27.48,27.49,27.4,27.41,89200.0,20.1656,20.1729,20.1069,20.1142,89200.0
2011-08-04 13:20:00,27.41,27.48,27.41,27.46,37300.0,20.1142,20.1656,20.1142,20.1509,37300.0
2011-08-04 13:30:00,27.47,27.47,27.41,27.45,38700.0,20.1582,20.1582,20.1142,20.1436,38700.0
2011-08-04 13:40:00,27.45,27.47,27.39,27.42,77200.0,20.1436,20.1582,20.0995,20.1216,77200.0
2011-08-04 13:50:00,27.41,27.46,27.39,27.43,87300.0,20.1142,20.1509,20.0995,20.1289,87300.0
2011-08-04 14:00:00,27.43,27.45,27.38,27.39,149100.0,20.1289,20.1436,20.0922,20.0995,149100.0
2011-08-04 14:10:00,27.38,27.4,27.32,27.34,97500.0,20.0922,20.1069,20.0482,20.0628,97500.0
2011-08-04 14:20:00,27.33,27.34,27.24,27.27,154500.0,20.0555,20.0628,19.9895,20.0115,154500.0
2011-08-04 14:30:00,27.27,27.39,27.22,27.34,106400.0,20.0115,20.0995,19.9748,20.0628,106400.0
2011-08-04 14:40:00,27.34,27.39,27.33,27.36,118600.0,20.0628,20.0995,20.0555,20.0775,118600.0
2011-08-04 14:50:00,27.36,27.36,27.22,27.24,145400.0,20.0775,20.0775,19.9748,19.9895,145400.0
2011-08-04 15:00:00,27.24,27.3,27.23,27.3,326100.0,19.9895,20.0335,19.9821,20.0335,326100.0
2011-08-04 15:10:00,27.31,27.34,27.2,27.21,118200.0,20.0408,20.0628,19.9601,19.9675,118200.0
2011-08-04 15:20:00,27.22,27.22,27.04,27.04,175200.0,19.9748,19.9748,19.8427,19.8427,175200.0
2011-08-04 15:30:00,27.04,27.16,27.04,27.11,183400.0,19.8427,19.9308,19.8427,19.8941,183400.0
2011-08-04 15:40:00,27.11,27.11,26.98,26.99,281100.0,19.8941,19.8941,19.7987,19.806,281100.0
2011-08-04 15:50:00,26.99,27.0,26.82,26.83,539700.0,19.806,19.8133,19.6813,19.6886,539700.0
2011-08-05 09:30:00,27.18,27.36,27.17,27.21,140100.0,19.9454,20.0775,19.9381,19.9675,140100.0
2011-08-05 09:40:00,27.21,27.33,27.19,27.19,190500.0,19.9675,20.0555,19.9528,19.9528,190500.0
2011-08-05 09:50:00,27.19,27.19,26.77,26.79,258300.0,19.9528,19.9528,19.6446,19.6592,258300.0
2011-08-05 10:00:00,26.79,26.95,26.75,26.94,181100.0,19.6592,19.7767,19.6299,19.7693,181100.0
2011-08-05 10:10:00,26.94,26.99,26.82,26.94,153900.0,19.7693,19.806,19.6813,19.7693,153900.0
2011-08-05 10:20:00,26.99,27.11,26.97,27.04,102700.0,19.806,19.8941,19.7913,19.8427,102700.0
2011-08-05 10:30:00,27.03,27.04,26.89,26.97,117400.0,19.8354,19.8427,19.7326,19.7913,117400.0
2011-08-05 10:40:00,26.97,27.0,26.82,26.88,119000.0,19.7913,19.8133,19.6813,19.7253,119000.0
2011-08-05 10:50:00,26.89,26.95,26.85,26.91,190200.0,19.7326,19.7767,19.7033,19.7473,190200.0
2011-08-05 11:00:00,26.91,26.93,26.83,26.85,235400.0,19.7473,19.762,19.6886,19.7033,235400.0
2011-08-05 11:10:00,26.85,26.88,26.7,26.75,161100.0,19.7033,19.7253,19.5932,19.6299,161100.0
2011-08-05 11:20:00,26.75,26.88,26.68,26.75,177000.0,19.6299,19.7253,19.5785,19.6299,177000.0
2011-08-05 11:30:00,26.75,26.79,26.69,26.76,206800.0,19.6299,19.6592,19.5859,19.6372,206800.0
2011-08-05 11:40:00,26.76,26.78,26.59,26.6,100200.0,19.6372,19.6519,19.5125,19.5198,100200.0
2011-08-05 11:50:00,26.6,26.63,26.46,26.5,120900.0,19.5198,19.5418,19.4171,19.4464,120900.0
2011-08-05 12:00:00,26.5,26.55,26.46,26.55,119100.0,19.4464,19.4831,19.4171,19.4831,119100.0
2011-08-05 12:10:00,26.56,26.9,26.55,26.74,263200.0,19.4905,19.74,19.4831,19.6226,263200.0
2011-08-05 12:20:00,26.74,26.84,26.67,26.72,168400.0,19.6226,19.6959,19.5712,19.6079,168400.0
2011-08-05 12:30:00,26.72,27.1,26.71,27.05,184100.0,19.6079,19.8867,19.6005,19.85,184100.0
2011-08-05 12:40:00,27.06,27.32,26.97,27.26,154100.0,19.8574,20.0482,19.7913,20.0041,154100.0
2011-08-05 12:50:00,27.25,27.34,27.18,27.24,233800.0,19.9968,20.0628,19.9454,19.9895,233800.0
2011-08-05 13:00:00,27.24,27.34,27.08,27.17,149000.0,19.9895,20.0628,19.8721,19.9381,149000.0
2011-08-05 13:10:00,27.17,27.33,27.17,27.33,62500.0,19.9381,20.0555,19.9381,20.0555,62500.0
2011-08-05 13:20:00,27.32,27.36,27.24,27.29,75800.0,20.0482,20.0775,19.9895,20.0262,75800.0
2011-08-05 13:30:00,27.28,27.31,27.14,27.16,95400.0,20.0188,20.0408,19.9161,19.9308,95400.0
2011-08-05 13:40:00,27.16,27.2,27.07,27.15,118800.0,19.9308,19.9601,19.8647,19.9234,118800.0
2011-08-05 13:50:00,27.15,27.2,27.09,27.19,187300.0,19.9234,19.9601,19.8794,19.9528,187300.0
2011-08-05 14:00:00,27.19,27.2,26.99,27.0,112900.0,19.9528,19.9601,19.806,19.8133,112900.0
2011-08-05 14:10:00,26.99,27.01,26.93,27.0,94200.0,19.806,19.8207,19.762,19.8133,94200.0
2011-08-05 14:20:00,27.0,27.09,26.99,27.03,64600.0,19.8133,19.8794,19.806,19.8354,64600.0
2011-08-05 14:30:00,27.02,27.13,27.0,27.13,61300.0,19.828,19.9087,19.8133,19.9087,61300.0
2011-08-05 14:40:00,27.13,27.13,27.0,27.01,80100.0,19.9087,19.9087,19.8133,19.8207,80100.0
2011-08-05 14:50:00,27.01,27.02,26.87,27.01,180300.0,19.8207,19.828,19.7179,19.8207,180300.0
2011-08-05 15:00:00,27.01,27.04,26.68,26.75,207000.0,19.8207,19.8427,19.5785,19.6299,207000.0
2011-08-05 15:10:00,26.76,26.91,26.74,26.83,122700.0,19.6372,19.7473,19.6226,19.6886,122700.0
2011-08-05 15:20:00,26.83,26.93,26.76,26.76,122900.0,19.6886,19.762,19.6372,19.6372,122900.0
2011-08-05 15:30:00,26.76,26.83,26.76,26.8,223200.0,19.6372,19.6886,19.6372,19.6666,223200.0
2011-08-05 15:40:00,26.8,26.83,26.75,26.82,375900.0,19.6666,19.6886,19.6299,19.6813,375900.0
2011-08-05 15:50:00,26.82,26.92,26.82,26.84,462800.0,19.6813,19.7546,19.6813,19.6959,462800.0
2011-08-08 09:30:00,26.33,26.53,26.29,26.5,171700.0,19.3217,19.4684,19.2923,19.4464,171700.0
2011-08-08 09:40:00,26.51,26.56,26.39,26.4,218400.0,19.4538,19.4905,19.3657,19.373,218400.0
2011-08-08 09:50:00,26.4,26.45,26.28,26.34,164700.0,19.373,19.4097,19.285,19.329,164700.0
2011-08-08 10:00:00,26.36,26.42,26.19,26.24,151600.0,19.3437,19.3877,19.2189,19.2556,151600.0
2011-08-08 10:10:00,26.24,26.26,25.96,25.98,197400.0,19.2556,19.2703,19.0502,19.0648,197400.0
2011-08-08 10:20:00,25.99,26.01,25.86,25.89,126100.0,19.0722,19.0869,18.9768,18.9988,126100.0
2011-08-08 10:30:00,25.89,25.98,25.74,25.8,193500.0,18.9988,19.0648,18.8887,18.9328,193500.0
2011-08-08 10:40:00,25.8,25.93,25.76,25.92,185500.0,18.9328,19.0282,18.9034,19.0208,185500.0
2011-08-08 10:50:00,25.93,25.96,25.83,25.84,118200.0,19.0282,19.0502,18.9548,18.9621,118200.0
2011-08-08 11:00:00,25.83,26.01,25.78,25.99,111400.0,18.9548,19.0869,18.9181,19.0722,111400.0
2011-08-08 11:10:00,26.0,26.07,25.97,26.0,135800.0,19.0795,19.1309,19.0575,19.0795,135800.0
2011-08-08 11:20:00,26.01,26.01,25.89,25.9,152400.0,19.0869,19.0869,18.9988,19.0061,152400.0
2011-08-08 11:30:00,25.9,25.91,25.83,25.85,109400.0,19.0061,19.0135,18.9548,18.9694,109400.0
2011-08-08 11:40:00,25.86,25.91,25.8,25.91,92600.0,18.9768,19.0135,18.9328,19.0135,92600.0
2011-08-08 11:50:00,25.91,25.94,25.84,25.87,84200.0,19.0135,19.0355,18.9621,18.9841,84200.0
2011-08-08 12:00:00,25.87,25.87,25.78,25.86,67000.0,18.9841,18.9841,18.9181,18.9768,67000.0
2011-08-08 12:10:00,25.86,25.92,25.82,25.84,79600.0,18.9768,19.0208,18.9474,18.9621,79600.0
2011-08-08 12:20:00,25.85,25.9,25.8,25.82,96000.0,18.9694,19.0061,18.9328,18.9474,96000.0
2011-08-08 12:30:00,25.82,25.86,25.79,25.82,80300.0,18.9474,18.9768,18.9254,18.9474,80300.0
2011-08-08 12:40:00,25.81,25.83,25.73,25.77,159900.0,18.9401,18.9548,18.8814,18.9107,159900.0
2011-08-08 12:50:00,25.77,25.82,25.71,25.72,138300.0,18.9107,18.9474,18.8667,18.874,138300.0
2011-08-08 13:00:00,25.71,25.77,25.67,25.69,95800.0,18.8667,18.9107,18.8374,18.852,95800.0
2011-08-08 13:10:00,25.69,25.72,25.6,25.71,121000.0,18.852,18.874,18.786,18.8667,121000.0
2011-08-08 13:20:00,25.72,25.78,25.68,25.68,134000.0,18.874,18.9181,18.8447,18.8447,134000.0
2011-08-08 13:30:00,25.67,25.69,25.56,25.56,123300.0,18.8374,18.852,18.7566,18.7566,123300.0
2011-08-08 13:40:00,25.57,25.57,25.45,25.48,131800.0,18.764,18.764,18.6759,18.6979,131800.0
2011-08-08 13:50:00,25.48,25.56,25.36,25.36,156400.0,18.6979,18.7566,18.6099,18.6099,156400.0
2011-08-08 14:00:00,25.37,25.49,25.34,25.37,190000.0,18.6172,18.7053,18.5952,18.6172,190000.0
2011-08-08 14:10:00,25.37,25.41,25.17,25.2,320900.0,18.6172,18.6466,18.4704,18.4925,320900.0
2011-08-08 14:20:00,25.2,25.25,24.99,25.12,266900.0,18.4925,18.5291,18.3384,18.4338,266900.0
2011-08-08 14:30:00,25.12,25.32,25.08,25.28,194500.0,18.4338,18.5805,18.4044,18.5512,194500.0
2011-08-08 14:40:00,25.28,25.34,25.11,25.17,137500.0,18.5512,18.5952,18.4264,18.4704,137500.0
2011-08-08 14:50:00,25.17,25.21,25.06,25.11,138100.0,18.4704,18.4998,18.3897,18.4264,138100.0
2011-08-08 15:00:00,25.12,25.25,25.11,25.25,177300.0,18.4338,18.5291,18.4264,18.5291,177300.0
2011-08-08 15:10:00,25.25,25.47,25.19,25.43,229700.0,18.5291,18.6906,18.4851,18.6612,229700.0
2011-08-08 15:20:00,25.43,25.43,25.21,25.22,178300.0,18.6612,18.6612,18.4998,18.5071,178300.0
2011-08-08 15:30:00,25.21,25.27,25.1,25.18,287300.0,18.4998,18.5438,18.4191,18.4778,287300.0
2011-08-08 15:40:00,25.18,25.21,24.81,24.85,372000.0,18.4778,18.4998,18.2063,18.2356,372000.0
2011-08-08 15:50:00,24.85,24.92,24.76,24.76,637900.0,18.2356,18.287,18.1696,18.1696,637900.0
2011-08-09 09:30:00,25.07,25.25,24.85,24.95,591100.0,18.3971,18.5291,18.2356,18.309,591100.0
2011-08-09 09:40:00,24.95,25.06,24.75,24.99,206900.0,18.309,18.3897,18.1622,18.3384,206900.0
2011-08-09 09:50:00,25.0,25.08,24.97,24.99,298500.0,18.3457,18.4044,18.3237,18.3384,298500.0
2011-08-09 10:00:00,25.02,25.17,24.99,25.09,216100.0,18.3604,18.4704,18.3384,18.4117,216100.0
2011-08-09 10:10:00,25.09,25.15,25.03,25.07,304100.0,18.4117,18.4558,18.3677,18.3971,304100.0
2011-08-09 10:20:00,25.08,25.15,25.03,25.14,182100.0,18.4044,18.4558,18.3677,18.4484,182100.0
2011-08-09 10:30:00,25.14,25.4,25.11,25.38,395000.0,18.4484,18.6392,18.4264,18.6245,395000.0
2011-08-09 10:40:00,25.37,25.56,25.32,25.46,238700.0,18.6172,18.7566,18.5805,18.6833,238700.0
2011-08-09 10:50:00,25.47,25.5,25.29,25.31,126100.0,18.6906,18.7126,18.5585,18.5732,126100.0
2011-08-09 11:00:00,25.31,25.43,25.27,25.39,200800.0,18.5732,18.6612,18.5438,18.6319,200800.0
2011-08-09 11:10:00,25.38,25.45,25.25,25.44,69900.0,18.6245,18.6759,18.5291,18.6686,69900.0
2011-08-09 11:20:00,25.45,25.57,25.44,25.56,114600.0,18.6759,18.764,18.6686,18.7566,114600.0
2011-08-09 11:30:00,25.56,25.56,25.44,25.47,62700.0,18.7566,18.7566,18.6686,18.6906,62700.0
2011-08-09 11:40:00,25.46,25.55,25.45,25.5,77400.0,18.6833,18.7493,18.6759,18.7126,77400.0
2011-08-09 11:50:00,25.5,25.56,25.5,25.51,90300.0,18.7126,18.7566,18.7126,18.7199,90300.0
2011-08-09 12:00:00,25.5,25.56,25.49,25.55,99900.0,18.7126,18.7566,18.7053,18.7493,99900.0
2011-08-09 12:10:00,25.54,25.56,25.51,25.56,42300.0,18.742,18.7566,18.7199,18.7566,42300.0
2011-08-09 12:20:00,25.55,25.61,25.52,25.57,51800.0,18.7493,18.7933,18.7273,18.764,51800.0
2011-08-09 12:30:00,25.57,25.6,25.56,25.59,26000.0,18.764,18.786,18.7566,18.7786,26000.0
2011-08-09 12:40:00,25.59,25.59,25.5,25.51,25600.0,18.7786,18.7786,18.7126,18.7199,25600.0
2011-08-09 12:50:00,25.5,25.56,25.5,25.51,85500.0,18.7126,18.7566,18.7126,18.7199,85500.0
2011-08-09 13:00:00,25.5,25.54,25.46,25.54,117800.0,18.7126,18.742,18.6833,18.742,117800.0
2011-08-09 13:10:00,25.53,25.56,25.49,25.49,20600.0,18.7346,18.7566,18.7053,18.7053,20600.0
2011-08-09 13:20:00,25.49,25.53,25.48,25.51,68800.0,18.7053,18.7346,18.6979,18.7199,68800.0
2011-08-09 13:30:00,25.51,25.54,25.46,25.48,104900.0,18.7199,18.742,18.6833,18.6979,104900.0
2011-08-09 13:40:00,25.48,25.49,25.38,25.38,44300.0,18.6979,18.7053,18.6245,18.6245,44300.0
2011-08-09 13:50:00,25.39,25.42,25.24,25.35,59600.0,18.6319,18.6539,18.5218,18.6025,59600.0
2011-08-09 14:00:00,25.34,25.41,25.31,25.41,143700.0,18.5952,18.6466,18.5732,18.6466,143700.0
2011-08-09 14:10:00,25.41,25.64,25.31,25.37,79100.0,18.6466,18.8153,18.5732,18.6172,79100.0
2011-08-09 14:20:00,25.35,25.4,25.0,25.35,423100.0,18.6025,18.6392,18.3457,18.6025,423100.0
2011-08-09 14:30:00,25.36,25.38,25.03,25.07,132900.0,18.6099,18.6245,18.3677,18.3971,132900.0
2011-08-09 14:40:00,25.06,25.06,24.72,25.01,220500.0,18.3897,18.3897,18.1402,18.353,220500.0
2011-08-09 14:50:00,25.0,25.32,25.0,25.16,200000.0,18.3457,18.5805,18.3457,18.4631,200000.0
2011-08-09 15:00:00,25.15,25.33,25.02,25.27,151600.0,18.4558,18.5879,18.3604,18.5438,151600.0
2011-08-09 15:10:00,25.27,25.74,25.27,25.64,109000.0,18.5438,18.8887,18.5438,18.8153,109000.0
2011-08-09 15:20:00,25.64,25.67,25.48,25.66,107800.0,18.8153,18.8374,18.6979,18.83,107800.0
2011-08-09 15:30:00,25.64,25.66,25.49,25.6,162200.0,18.8153,18.83,18.7053,18.786,162200.0
2011-08-09 15:40:00,25.59,26.02,25.58,25.97,360900.0,18.7786,19.0942,18.7713,19.0575,360900.0
2011-08-09 15:50:00,25.96,26.25,25.94,26.25,362300.0,19.0502,19.263,19.0355,19.263,362300.0
2011-08-10 09:30:00,25.79,25.98,25.6,25.94,182300.0,18.9254,19.0648,18.786,19.0355,182300.0
2011-08-10 09:40:00,25.96,26.1,25.88,26.03,124400.0,19.0502,19.1529,18.9915,19.1015,124400.0
2011-08-10 09:50:00,26.03,26.06,25.86,25.88,145800.0,19.1015,19.1235,18.9768,18.9915,145800.0
2011-08-10 10:00:00,25.87,25.99,25.76,25.79,159400.0,18.9841,19.0722,18.9034,18.9254,159400.0
2011-08-10 10:10:00,25.8,25.89,25.6,25.82,259800.0,18.9328,18.9988,18.786,18.9474,259800.0
2011-08-10 10:20:00,25.82,25.88,25.58,25.81,206900.0,18.9474,18.9915,18.7713,18.9401,206900.0
2011-08-10 10:30:00,25.82,26.15,25.8,26.12,218400.0,18.9474,19.1896,18.9328,19.1676,218400.0
2011-08-10 10:40:00,26.13,26.18,25.87,25.93,149800.0,19.1749,19.2116,18.9841,19.0282,149800.0
2011-08-10 10:50:00,25.92,25.97,25.81,25.91,114900.0,19.0208,19.0575,18.9401,19.0135,114900.0
2011-08-10 11:00:00,25.91,25.92,25.67,25.79,193300.0,19.0135,19.0208,18.8374,18.9254,193300.0
2011-08-10 11:10:00,25.77,25.96,25.75,25.87,122500.0,18.9107,19.0502,18.8961,18.9841,122500.0
2011-08-10 11:20:00,25.88,25.9,25.67,25.7,81600.0,18.9915,19.0061,18.8374,18.8594,81600.0
2011-08-10 11:30:00,25.72,25.82,25.65,25.68,132900.0,18.874,18.9474,18.8227,18.8447,132900.0
2011-08-10 11:40:00,25.68,25.9,25.67,25.77,112100.0,18.8447,19.0061,18.8374,18.9107,112100.0
2011-08-10 11:50:00,25.77,25.97,25.76,25.86,89100.0,18.9107,19.0575,18.9034,18.9768,89100.0
2011-08-10 12:00:00,25.84,25.97,25.77,25.89,135300.0,18.9621,19.0575,18.9107,18.9988,135300.0
2011-08-10 12:10:00,25.88,25.94,25.88,25.91,55800.0,18.9915,19.0355,18.9915,19.0135,55800.0
2011-08-10 12:20:00,25.92,25.92,25.74,25.74,88300.0,19.0208,19.0208,18.8887,18.8887,88300.0
2011-08-10 12:30:00,25.75,25.82,25.69,25.71,74300.0,18.8961,18.9474,18.852,18.8667,74300.0
2011-08-10 12:40:00,25.7,25.81,25.65,25.78,71300.0,18.8594,18.9401,18.8227,18.9181,71300.0
2011-08-10 12:50:00,25.78,25.89,25.77,25.85,48600.0,18.9181,18.9988,18.9107,18.9694,48600.0
2011-08-10 13:00:00,25.84,25.92,25.82,25.87,135400.0,18.9621,19.0208,18.9474,18.9841,135400.0
2011-08-10 13:10:00,25.87,25.92,25.8,25.82,173700.0,18.9841,19.0208,18.9328,18.9474,173700.0
2011-08-10 13:20:00,25.81,25.87,25.73,25.81,91900.0,18.9401,18.9841,18.8814,18.9401,91900.0
2011-08-10 13:30:00,25.81,25.95,25.76,25.88,124500.0,18.9401,19.0428,18.9034,18.9915,124500.0
2011-08-10 13:40:00,25.88,26.07,25.86,26.02,125400.0,18.9915,19.1309,18.9768,19.0942,125400.0
2011-08-10 13:50:00,26.02,26.17,26.02,26.12,95900.0,19.0942,19.2043,19.0942,19.1676,95900.0
2011-08-10 14:00:00,26.11,26.2,26.02,26.19,100300.0,19.1602,19.2263,19.0942,19.2189,100300.0
2011-08-10 14:10:00,26.2,26.29,26.09,26.17,134400.0,19.2263,19.2923,19.1456,19.2043,134400.0
2011-08-10 14:20:00,26.17,26.24,26.11,26.14,90100.0,19.2043,19.2556,19.1602,19.1823,90100.0
2011-08-10 14:30:00,26.13,26.19,26.0,26.01,107600.0,19.1749,19.2189,19.0795,19.0869,107600.0
2011-08-10 14:40:00,26.0,26.16,26.0,26.06,106600.0,19.0795,19.1969,19.0795,19.1235,106600.0
2011-08-10 14:50:00,26.05,26.06,25.89,25.9,96600.0,19.1162,19.1235,18.9988,19.0061,96600.0
2011-08-10 15:00:00,25.9,25.96,25.8,25.81,156300.0,19.0061,19.0502,18.9328,18.9401,156300.0
2011-08-10 15:10:00,25.81,25.87,25.71,25.77,146100.0,18.9401,18.9841,18.8667,18.9107,146100.0
2011-08-10 15:20:00,25.77,25.92,25.71,25.75,161100.0,18.9107,19.0208,18.8667,18.8961,161100.0
2011-08-10 15:30:00,25.76,25.76,25.56,25.68,221000.0,18.9034,18.9034,18.7566,18.8447,221000.0
2011-08-10 15:40:00,25.68,25.77,25.58,25.6,369000.0,18.8447,18.9107,18.7713,18.786,369000.0
2011-08-10 15:50:00,25.61,25.61,25.3,25.34,372900.0,18.7933,18.7933,18.5658,18.5952,372900.0
2011-08-11 09:30:00,25.47,25.61,25.38,25.45,98300.0,18.6906,18.7933,18.6245,18.6759,98300.0
2011-08-11 09:40:00,25.45,25.59,25.43,25.47,117000.0,18.6759,18.7786,18.6612,18.6906,117000.0
2011-08-11 09:50:00,25.44,25.49,25.3,25.43,59100.0,18.6686,18.7053,18.5658,18.6612,59100.0
2011-08-11 10:00:00,25.43,25.55,25.38,25.45,56500.0,18.6612,18.7493,18.6245,18.6759,56500.0
2011-08-11 10:10:00,25.45,25.65,25.34,25.6,71100.0,18.6759,18.8227,18.5952,18.786,71100.0
2011-08-11 10:20:00,25.62,25.72,25.54,25.6,50400.0,18.8007,18.874,18.742,18.786,50400.0
2011-08-11 10:30:00,25.61,25.76,25.59,25.76,68700.0,18.7933,18.9034,18.7786,18.9034,68700.0
2011-08-11 10:40:00,25.76,25.93,25.69,25.93,57800.0,18.9034,19.0282,18.852,19.0282,57800.0
2011-08-11 10:50:00,25.93,25.95,25.69,25.69,59800.0,19.0282,19.0428,18.852,18.852,59800.0
2011-08-11 11:00:00,25.71,25.82,25.68,25.74,54000.0,18.8667,18.9474,18.8447,18.8887,54000.0
2011-08-11 11:10:00,25.73,25.74,25.54,25.59,104100.0,18.8814,18.8887,18.742,18.7786,104100.0
2011-08-11 11:20:00,25.6,25.61,25.51,25.6,62500.0,18.786,18.7933,18.7199,18.786,62500.0
2011-08-11 11:30:00,25.6,25.64,25.43,25.5,188300.0,18.786,18.8153,18.6612,18.7126,188300.0
2011-08-11 11:40:00,25.5,25.61,25.49,25.57,69800.0,18.7126,18.7933,18.7053,18.764,69800.0
2011-08-11 11:50:00,25.57,25.64,25.54,25.56,62200.0,18.764,18.8153,18.742,18.7566,62200.0
2011-08-11 12:00:00,25.56,25.58,25.5,25.52,143600.0,18.7566,18.7713,18.7126,18.7273,143600.0
2011-08-11 12:10:00,25.51,25.63,25.46,25.57,104600.0,18.7199,18.808,18.6833,18.764,104600.0
2011-08-11 12:20:00,25.57,25.59,25.5,25.51,51500.0,18.764,18.7786,18.7126,18.7199,51500.0
2011-08-11 12:30:00,25.5,25.6,25.5,25.55,108600.0,18.7126,18.786,18.7126,18.7493,108600.0
2011-08-11 12:40:00,25.56,25.79,25.56,25.72,64000.0,18.7566,18.9254,18.7566,18.874,64000.0
2011-08-11 12:50:00,25.71,25.92,25.7,25.84,62800.0,18.8667,19.0208,18.8594,18.9621,62800.0
2011-08-11 13:00:00,25.84,25.86,25.73,25.77,151300.0,18.9621,18.9768,18.8814,18.9107,151300.0
2011-08-11 13:10:00,25.77,25.86,25.76,25.77,36200.0,18.9107,18.9768,18.9034,18.9107,36200.0
2011-08-11 13:20:00,25.77,25.91,25.75,25.88,36700.0,18.9107,19.0135,18.8961,18.9915,36700.0
2011-08-11 13:30:00,25.88,25.93,25.82,25.86,59800.0,18.9915,19.0282,18.9474,18.9768,59800.0
2011-08-11 13:40:00,25.86,25.87,25.72,25.75,102300.0,18.9768,18.9841,18.874,18.8961,102300.0
2011-08-11 13:50:00,25.75,25.86,25.73,25.85,72100.0,18.8961,18.9768,18.8814,18.9694,72100.0
2011-08-11 14:00:00,25.84,25.86,25.81,25.83,48700.0,18.9621,18.9768,18.9401,18.9548,48700.0
2011-08-11 14:10:00,25.83,25.95,25.83,25.9,50700.0,18.9548,19.0428,18.9548,19.0061,50700.0
2011-08-11 14:20:00,25.9,25.99,25.9,25.99,95600.0,19.0061,19.0722,19.0061,19.0722,95600.0
2011-08-11 14:30:00,25.99,26.0,25.9,25.96,62100.0,19.0722,19.0795,19.0061,19.0502,62100.0
2011-08-11 14:40:00,25.96,26.02,25.93,26.0,59300.0,19.0502,19.0942,19.0282,19.0795,59300.0
2011-08-11 14:50:00,25.99,26.13,25.98,26.11,45100.0,19.0722,19.1749,19.0648,19.1602,45100.0
2011-08-11 15:00:00,26.11,26.24,26.08,26.2,73800.0,19.1602,19.2556,19.1382,19.2263,73800.0
2011-08-11 15:10:00,26.2,26.33,26.19,26.33,66200.0,19.2263,19.3217,19.2189,19.3217,66200.0
2011-08-11 15:20:00,26.33,26.47,26.33,26.4,87400.0,19.3217,19.4244,19.3217,19.373,87400.0
2011-08-11 15:30:00,26.42,26.53,26.41,26.51,101700.0,19.3877,19.4684,19.3804,19.4538,101700.0
2011-08-11 15:40:00,26.5,26.65,26.49,26.56,152700.0,19.4464,19.5565,19.4391,19.4905,152700.0
2011-08-11 15:50:00,26.55,26.57,26.31,26.32,385200.0,19.4831,19.4978,19.307,19.3143,385200.0
2011-08-12 09:30:00,26.44,26.63,26.4,26.5,124700.0,19.4024,19.5418,19.373,19.4464,124700.0
2011-08-12 09:40:00,26.5,26.5,26.28,26.37,149200.0,19.4464,19.4464,19.285,19.351,149200.0
2011-08-12 09:50:00,26.38,26.38,26.06,26.12,154900.0,19.3584,19.3584,19.1235,19.1676,154900.0
2011-08-12 10:00:00,26.12,26.22,26.06,26.17,115900.0,19.1676,19.241,19.1235,19.2043,115900.0
2011-08-12 10:10:00,26.19,26.36,26.13,26.36,93200.0,19.2189,19.3437,19.1749,19.3437,93200.0
2011-08-12 10:20:00,26.36,26.45,26.31,26.42,117300.0,19.3437,19.4097,19.307,19.3877,117300.0
2011-08-12 10:30:00,26.41,26.47,26.34,26.47,47000.0,19.3804,19.4244,19.329,19.4244,47000.0
2011-08-12 10:40:00,26.48,26.48,26.33,26.33,111200.0,19.4318,19.4318,19.3217,19.3217,111200.0
2011-08-12 10:50:00,26.33,26.42,26.28,26.42,77300.0,19.3217,19.3877,19.285,19.3877,77300.0
2011-08-12 11:00:00,26.41,26.48,26.39,26.48,64800.0,19.3804,19.4318,19.3657,19.4318,64800.0
2011-08-12 11:10:00,26.48,26.55,26.45,26.51,44500.0,19.4318,19.4831,19.4097,19.4538,44500.0
2011-08-12 11:20:00,26.51,26.57,26.46,26.56,55800.0,19.4538,19.4978,19.4171,19.4905,55800.0
2011-08-12 11:30:00,26.55,26.66,26.54,26.65,54400.0,19.4831,19.5638,19.4758,19.5565,54400.0
2011-08-12 11:40:00,26.64,26.77,26.6,26.76,79500.0,19.5492,19.6446,19.5198,19.6372,79500.0
2011-08-12 11:50:00,26.76,26.86,26.76,26.83,74600.0,19.6372,19.7106,19.6372,19.6886,74600.0
2011-08-12 12:00:00,26.84,26.85,26.79,26.82,47900.0,19.6959,19.7033,19.6592,19.6813,47900.0
2011-08-12 12:10:00,26.83,26.88,26.81,26.87,74000.0,19.6886,19.7253,19.6739,19.7179,74000.0
2011-08-12 12:20:00,26.87,26.95,26.86,26.93,92700.0,19.7179,19.7767,19.7106,19.762,92700.0
2011-08-12 12:30:00,26.92,26.96,26.84,26.9,96000.0,19.7546,19.784,19.6959,19.74,96000.0
2011-08-12 12:40:00,26.9,26.95,26.85,26.85,77200.0,19.74,19.7767,19.7033,19.7033,77200.0
2011-08-12 12:50:00,26.85,26.95,26.85,26.94,54500.0,19.7033,19.7767,19.7033,19.7693,54500.0
2011-08-12 13:00:00,26.94,26.98,26.94,26.94,74600.0,19.7693,19.7987,19.7693,19.7693,74600.0
2011-08-12 13:10:00,26.94,26.97,26.94,26.95,55000.0,19.7693,19.7913,19.7693,19.7767,55000.0
2011-08-12 13:20:00,26.96,26.96,26.9,26.95,76400.0,19.784,19.784,19.74,19.7767,76400.0
2011-08-12 13:30:00,26.94,27.01,26.92,26.98,75900.0,19.7693,19.8207,19.7546,19.7987,75900.0
2011-08-12 13:40:00,26.98,27.02,26.97,26.99,51600.0,19.7987,19.828,19.7913,19.806,51600.0
2011-08-12 13:50:00,26.99,27.08,26.99,27.07,83000.0,19.806,19.8721,19.806,19.8647,83000.0
2011-08-12 14:00:00,27.08,27.17,27.07,27.17,105100.0,19.8721,19.9381,19.8647,19.9381,105100.0
2011-08-12 14:10:00,27.17,27.21,27.04,27.06,170800.0,19.9381,19.9675,19.8427,19.8574,170800.0
2011-08-12 14:20:00,27.07,27.11,26.98,27.09,100700.0,19.8647,19.8941,19.7987,19.8794,100700.0
2011-08-12 14:30:00,27.08,27.09,26.95,26.95,105300.0,19.8721,19.8794,19.7767,19.7767,105300.0
2011-08-12 14:40:00,26.94,27.06,26.94,27.02,107500.0,19.7693,19.8574,19.7693,19.828,107500.0
2011-08-12 14:50:00,27.02,27.02,26.94,26.97,48500.0,19.828,19.828,19.7693,19.7913,48500.0
2011-08-12 15:00:00,26.97,27.0,26.88,26.88,68800.0,19.7913,19.8133,19.7253,19.7253,68800.0
2011-08-12 15:10:00,26.88,26.92,26.85,26.87,53900.0,19.7253,19.7546,19.7033,19.7179,53900.0
2011-08-12 15:20:00,26.87,26.91,26.8,26.82,71300.0,19.7179,19.7473,19.6666,19.6813,71300.0
2011-08-12 15:30:00,26.81,26.82,26.72,26.8,127100.0,19.6739,19.6813,19.6079,19.6666,127100.0
2011-08-12 15:40:00,26.8,26.85,26.8,26.85,138800.0,19.6666,19.7033,19.6666,19.7033,138800.0
2011-08-12 15:50:00,26.86,26.93,26.84,26.91,313900.0,19.7106,19.762,19.6959,19.7473,313900.0
2011-08-15 09:30:00,27.14,27.54,27.14,27.51,166300.0,19.9161,20.2096,19.9161,20.1876,166300.0
2011-08-15 09:40:00,27.52,27.6,27.5,27.55,103200.0,20.1949,20.2536,20.1803,20.217,103200.0
2011-08-15 09:50:00,27.55,27.67,27.55,27.6,99100.0,20.217,20.305,20.217,20.2536,99100.0
2011-08-15 10:00:00,27.61,27.68,27.51,27.54,106700.0,20.261,20.3123,20.1876,20.2096,106700.0
2011-08-15 10:10:00,27.53,27.65,27.53,27.61,56200.0,20.2023,20.2903,20.2023,20.261,56200.0
2011-08-15 10:20:00,27.61,27.68,27.6,27.67,72200.0,20.261,20.3123,20.2536,20.305,72200.0
2011-08-15 10:30:00,27.67,27.68,27.59,27.65,63900.0,20.305,20.3123,20.2463,20.2903,63900.0
2011-08-15 10:40:00,27.65,27.65,27.5,27.55,82800.0,20.2903,20.2903,20.1803,20.217,82800.0
2011-08-15 10:50:00,27.56,27.59,27.51,27.57,52500.0,20.2243,20.2463,20.1876,20.2316,52500.0
2011-08-15 11:00:00,27.55,27.62,27.55,27.57,49700.0,20.217,20.2683,20.217,20.2316,49700.0
2011-08-15 11:10:00,27.57,27.58,27.5,27.5,86600.0,20.2316,20.239,20.1803,20.1803,86600.0
2011-08-15 11:20:00,27.5,27.55,27.5,27.55,121100.0,20.1803,20.217,20.1803,20.217,121100.0
2011-08-15 11:30:00,27.54,27.55,27.5,27.54,62700.0,20.2096,20.217,20.1803,20.2096,62700.0
2011-08-15 11:40:00,27.54,27.56,27.52,27.55,79800.0,20.2096,20.2243,20.1949,20.217,79800.0
2011-08-15 11:50:00,27.55,27.65,27.55,27.64,49100.0,20.217,20.2903,20.217,20.283,49100.0
2011-08-15 12:00:00,27.64,27.68,27.64,27.67,63700.0,20.283,20.3123,20.283,20.305,63700.0
2011-08-15 12:10:00,27.68,27.71,27.67,27.71,40500.0,20.3123,20.3344,20.305,20.3344,40500.0
2011-08-15 12:20:00,27.71,27.78,27.7,27.72,73600.0,20.3344,20.3857,20.327,20.3417,73600.0
2011-08-15 12:30:00,27.72,27.79,27.7,27.79,72500.0,20.3417,20.3931,20.327,20.3931,72500.0
2011-08-15 12:40:00,27.79,27.88,27.78,27.81,141000.0,20.3931,20.4591,20.3857,20.4077,141000.0
2011-08-15 12:50:00,27.81,27.92,27.81,27.87,81800.0,20.4077,20.4885,20.4077,20.4518,81800.0
2011-08-15 13:00:00,27.87,27.89,27.82,27.85,83800.0,20.4518,20.4665,20.4151,20.4371,83800.0
2011-08-15 13:10:00,27.86,27.86,27.75,27.81,80900.0,20.4444,20.4444,20.3637,20.4077,80900.0
2011-08-15 13:20:00,27.81,27.83,27.75,27.8,82800.0,20.4077,20.4224,20.3637,20.4004,82800.0
2011-08-15 13:30:00,27.8,27.84,27.73,27.81,98700.0,20.4004,20.4298,20.349,20.4077,98700.0
2011-08-15 13:40:00,27.81,27.9,27.81,27.9,78600.0,20.4077,20.4738,20.4077,20.4738,78600.0
2011-08-15 13:50:00,27.9,27.96,27.89,27.95,91500.0,20.4738,20.5178,20.4665,20.5105,91500.0
2011-08-15 14:00:00,27.95,27.98,27.9,27.91,94800.0,20.5105,20.5325,20.4738,20.4811,94800.0
2011-08-15 14:10:00,27.91,27.99,27.89,27.97,138500.0,20.4811,20.5398,20.4665,20.5252,138500.0
2011-08-15 14:20:00,27.98,28.02,27.97,27.98,126600.0,20.5325,20.5619,20.5252,20.5325,126600.0
2011-08-15 14:30:00,27.98,27.99,27.91,27.96,105800.0,20.5325,20.5398,20.4811,20.5178,105800.0
2011-08-15 14:40:00,27.96,27.98,27.94,27.98,66800.0,20.5178,20.5325,20.5031,20.5325,66800.0
2011-08-15 14:50:00,27.98,27.98,27.92,27.95,81600.0,20.5325,20.5325,20.4885,20.5105,81600.0
2011-08-15 15:00:00,27.94,27.99,27.94,27.99,108600.0,20.5031,20.5398,20.5031,20.5398,108600.0
2011-08-15 15:10:00,27.98,28.0,27.97,27.97,92200.0,20.5325,20.5472,20.5252,20.5252,92200.0
2011-08-15 15:20:00,27.97,27.98,27.93,27.94,141700.0,20.5252,20.5325,20.4958,20.5031,141700.0
2011-08-15 15:30:00,27.94,27.99,27.94,27.94,188000.0,20.5031,20.5398,20.5031,20.5031,188000.0
2011-08-15 15:40:00,27.95,28.01,27.91,28.01,275500.0,20.5105,20.5545,20.4811,20.5545,275500.0
2011-08-15 15:50:00,28.01,28.09,28.0,28.06,428600.0,20.5545,20.6132,20.5472,20.5912,428600.0
2011-08-16 09:30:00,27.67,27.85,27.65,27.72,132700.0,20.305,20.4371,20.2903,20.3417,132700.0
2011-08-16 09:40:00,27.73,27.73,27.51,27.51,90300.0,20.349,20.349,20.1876,20.1876,90300.0
2011-08-16 09:50:00,27.51,27.53,27.43,27.46,90500.0,20.1876,20.2023,20.1289,20.1509,90500.0
2011-08-16 10:00:00,27.46,27.58,27.42,27.44,97100.0,20.1509,20.239,20.1216,20.1362,97100.0
2011-08-16 10:10:00,27.44,27.55,27.44,27.54,71900.0,20.1362,20.217,20.1362,20.2096,71900.0
2011-08-16 10:20:00,27.54,27.72,27.54,27.72,88500.0,20.2096,20.3417,20.2096,20.3417,88500.0
2011-08-16 10:30:00,27.72,27.74,27.68,27.69,39200.0,20.3417,20.3564,20.3123,20.3197,39200.0
2011-08-16 10:40:00,27.69,27.69,27.6,27.66,76400.0,20.3197,20.3197,20.2536,20.2977,76400.0
2011-08-16 10:50:00,27.67,27.68,27.61,27.61,43800.0,20.305,20.3123,20.261,20.261,43800.0
2011-08-16 11:00:00,27.61,27.62,27.6,27.6,94900.0,20.261,20.2683,20.2536,20.2536,94900.0
2011-08-16 11:10:00,27.6,27.67,27.59,27.64,82900.0,20.2536,20.305,20.2463,20.283,82900.0
2011-08-16 11:20:00,27.64,27.67,27.6,27.66,58300.0,20.283,20.305,20.2536,20.2977,58300.0
2011-08-16 11:30:00,27.67,27.73,27.66,27.72,42300.0,20.305,20.349,20.2977,20.3417,42300.0
2011-08-16 11:40:00,27.72,27.79,27.72,27.77,43200.0,20.3417,20.3931,20.3417,20.3784,43200.0
2011-08-16 11:50:00,27.77,27.78,27.71,27.71,29900.0,20.3784,20.3857,20.3344,20.3344,29900.0
2011-08-16 12:00:00,27.72,27.85,27.71,27.85,79100.0,20.3417,20.4371,20.3344,20.4371,79100.0
2011-08-16 12:10:00,27.86,27.92,27.72,27.87,205500.0,20.4444,20.4885,20.3417,20.4518,205500.0
2011-08-16 12:20:00,27.86,27.92,27.78,27.82,176900.0,20.4444,20.4885,20.3857,20.4151,176900.0
2011-08-16 12:30:00,27.81,27.88,27.79,27.84,128000.0,20.4077,20.4591,20.3931,20.4298,128000.0
2011-08-16 12:40:00,27.84,27.84,27.75,27.78,83600.0,20.4298,20.4298,20.3637,20.3857,83600.0
2011-08-16 12:50:00,27.78,27.79,27.71,27.73,50400.0,20.3857,20.3931,20.3344,20.349,50400.0
2011-08-16 13:00:00,27.74,27.75,27.62,27.69,115600.0,20.3564,20.3637,20.2683,20.3197,115600.0
2011-08-16 13:10:00,27.69,27.7,27.65,27.66,39500.0,20.3197,20.327,20.2903,20.2977,39500.0
2011-08-16 13:20:00,27.66,27.74,27.64,27.67,56500.0,20.2977,20.3564,20.283,20.305,56500.0
2011-08-16 13:30:00,27.67,27.72,27.64,27.65,42200.0,20.305,20.3417,20.283,20.2903,42200.0
2011-08-16 13:40:00,27.65,27.69,27.61,27.68,36300.0,20.2903,20.3197,20.261,20.3123,36300.0
2011-08-16 13:50:00,27.68,27.78,27.66,27.74,101000.0,20.3123,20.3857,20.2977,20.3564,101000.0
2011-08-16 14:00:00,27.74,27.87,27.73,27.86,279000.0,20.3564,20.4518,20.349,20.4444,279000.0
2011-08-16 14:10:00,27.86,27.93,27.85,27.86,329100.0,20.4444,20.4958,20.4371,20.4444,329100.0
2011-08-16 14:20:00,27.87,27.89,27.82,27.82,57300.0,20.4518,20.4665,20.4151,20.4151,57300.0
2011-08-16 14:30:00,27.82,27.83,27.7,27.73,91100.0,20.4151,20.4224,20.327,20.349,91100.0
2011-08-16 14:40:00,27.73,27.78,27.72,27.77,57800.0,20.349,20.3857,20.3417,20.3784,57800.0
2011-08-16 14:50:00,27.77,27.77,27.7,27.72,58100.0,20.3784,20.3784,20.327,20.3417,58100.0
2011-08-16 15:00:00,27.72,27.79,27.71,27.78,95000.0,20.3417,20.3931,20.3344,20.3857,95000.0
2011-08-16 15:10:00,27.77,27.82,27.76,27.81,79900.0,20.3784,20.4151,20.3711,20.4077,79900.0
2011-08-16 15:20:00,27.81,27.97,27.81,27.97,89200.0,20.4077,20.5252,20.4077,20.5252,89200.0
2011-08-16 15:30:00,27.97,27.99,27.93,27.98,136300.0,20.5252,20.5398,20.4958,20.5325,136300.0
2011-08-16 15:40:00,27.98,28.03,27.9,27.96,184800.0,20.5325,20.5692,20.4738,20.5178,184800.0
2011-08-16 15:50:00,27.96,27.96,27.86,27.88,264600.0,20.5178,20.5178,20.4444,20.4591,264600.0
2011-08-17 09:30:00,28.12,28.37,28.12,28.27,145100.0,20.6352,20.8187,20.6352,20.7453,145100.0
2011-08-17 09:40:00,28.28,28.4,28.25,28.39,76800.0,20.7526,20.8407,20.7306,20.8334,76800.0
2011-08-17 09:50:00,28.38,28.43,28.37,28.41,64100.0,20.826,20.8627,20.8187,20.848,64100.0
2011-08-17 10:00:00,28.42,28.43,28.34,28.35,74500.0,20.8554,20.8627,20.7967,20.804,74500.0
2011-08-17 10:10:00,28.34,28.4,28.34,28.36,57000.0,20.7967,20.8407,20.7967,20.8114,57000.0
2011-08-17 10:20:00,28.35,28.38,28.31,28.37,88200.0,20.804,20.826,20.7747,20.8187,88200.0
2011-08-17 10:30:00,28.37,28.39,28.29,28.3,99800.0,20.8187,20.8334,20.76,20.7673,99800.0
2011-08-17 10:40:00,28.3,28.36,28.29,28.36,76000.0,20.7673,20.8114,20.76,20.8114,76000.0
2011-08-17 10:50:00,28.35,28.38,28.3,28.3,87700.0,20.804,20.826,20.7673,20.7673,87700.0
2011-08-17 11:00:00,28.3,28.43,28.29,28.41,125700.0,20.7673,20.8627,20.76,20.848,125700.0
2011-08-17 11:10:00,28.42,28.44,28.41,28.43,78000.0,20.8554,20.8701,20.848,20.8627,78000.0
2011-08-17 11:20:00,28.43,28.44,28.38,28.4,128600.0,20.8627,20.8701,20.826,20.8407,128600.0
2011-08-17 11:30:00,28.4,28.42,28.31,28.38,53100.0,20.8407,20.8554,20.7747,20.826,53100.0
2011-08-17 11:40:00,28.38,28.4,28.29,28.31,170100.0,20.826,20.8407,20.76,20.7747,170100.0
2011-08-17 11:50:00,28.3,28.35,28.23,28.26,63800.0,20.7673,20.804,20.716,20.738,63800.0
2011-08-17 12:00:00,28.25,28.26,28.12,28.15,67300.0,20.7306,20.738,20.6352,20.6572,67300.0
2011-08-17 12:10:00,28.15,28.2,28.14,28.17,88700.0,20.6572,20.6939,20.6499,20.6719,88700.0
2011-08-17 12:20:00,28.17,28.21,28.16,28.19,44400.0,20.6719,20.7013,20.6646,20.6866,44400.0
2011-08-17 12:30:00,28.19,28.2,28.16,28.18,35300.0,20.6866,20.6939,20.6646,20.6793,35300.0
2011-08-17 12:40:00,28.17,28.18,28.1,28.13,64900.0,20.6719,20.6793,20.6206,20.6426,64900.0
2011-08-17 12:50:00,28.13,28.16,28.06,28.09,95500.0,20.6426,20.6646,20.5912,20.6132,95500.0
2011-08-17 13:00:00,28.1,28.19,28.1,28.19,106900.0,20.6206,20.6866,20.6206,20.6866,106900.0
2011-08-17 13:10:00,28.19,28.2,28.14,28.17,52100.0,20.6866,20.6939,20.6499,20.6719,52100.0
2011-08-17 13:20:00,28.18,28.19,28.03,28.09,54700.0,20.6793,20.6866,20.5692,20.6132,54700.0
2011-08-17 13:30:00,28.09,28.11,28.04,28.07,56000.0,20.6132,20.6279,20.5765,20.5985,56000.0
2011-08-17 13:40:00,28.05,28.1,28.01,28.07,95300.0,20.5839,20.6206,20.5545,20.5985,95300.0
2011-08-17 13:50:00,28.07,28.11,28.04,28.05,75400.0,20.5985,20.6279,20.5765,20.5839,75400.0
2011-08-17 14:00:00,28.05,28.08,28.04,28.05,123400.0,20.5839,20.6059,20.5765,20.5839,123400.0
2011-08-17 14:10:00,28.05,28.14,28.05,28.12,145300.0,20.5839,20.6499,20.5839,20.6352,145300.0
2011-08-17 14:20:00,28.12,28.17,28.07,28.08,98700.0,20.6352,20.6719,20.5985,20.6059,98700.0
2011-08-17 14:30:00,28.09,28.14,28.06,28.07,89500.0,20.6132,20.6499,20.5912,20.5985,89500.0
2011-08-17 14:40:00,28.07,28.11,28.03,28.06,82500.0,20.5985,20.6279,20.5692,20.5912,82500.0
2011-08-17 14:50:00,28.06,28.18,28.06,28.17,48700.0,20.5912,20.6793,20.5912,20.6719,48700.0
2011-08-17 15:00:00,28.16,28.17,28.12,28.15,92000.0,20.6646,20.6719,20.6352,20.6572,92000.0
2011-08-17 15:10:00,28.16,28.2,28.11,28.16,129200.0,20.6646,20.6939,20.6279,20.6646,129200.0
2011-08-17 15:20:00,28.16,28.23,28.15,28.18,118100.0,20.6646,20.716,20.6572,20.6793,118100.0
2011-08-17 15:30:00,28.18,28.19,28.11,28.13,155900.0,20.6793,20.6866,20.6279,20.6426,155900.0
2011-08-17 15:40:00,28.13,28.14,28.11,28.14,214400.0,20.6426,20.6499,20.6279,20.6499,214400.0
2011-08-17 15:50:00,28.14,28.18,28.1,28.18,459100.0,20.6499,20.6793,20.6206,20.6793,459100.0
2011-08-18 09:30:00,27.45,27.45,26.84,27.19,391900.0,20.1436,20.1436,19.6959,19.9528,391900.0
2011-08-18 09:40:00,27.2,27.3,27.12,27.15,106500.0,19.9601,20.0335,19.9014,19.9234,106500.0
2011-08-18 09:50:00,27.16,27.21,27.1,27.1,118800.0,19.9308,19.9675,19.8867,19.8867,118800.0
2011-08-18 10:00:00,27.1,27.1,26.66,26.86,357500.0,19.8867,19.8867,19.5638,19.7106,357500.0
2011-08-18 10:10:00,26.85,27.02,26.77,26.97,137600.0,19.7033,19.828,19.6446,19.7913,137600.0
2011-08-18 10:20:00,26.96,27.13,26.91,27.07,127600.0,19.784,19.9087,19.7473,19.8647,127600.0
2011-08-18 10:30:00,27.07,27.08,26.95,26.99,125200.0,19.8647,19.8721,19.7767,19.806,125200.0
2011-08-18 10:40:00,26.99,26.99,26.82,26.91,125700.0,19.806,19.806,19.6813,19.7473,125700.0
2011-08-18 10:50:00,26.91,26.96,26.86,26.9,179700.0,19.7473,19.784,19.7106,19.74,179700.0
2011-08-18 11:00:00,26.91,26.91,26.78,26.78,162800.0,19.7473,19.7473,19.6519,19.6519,162800.0
2011-08-18 11:10:00,26.78,26.84,26.71,26.75,136400.0,19.6519,19.6959,19.6005,19.6299,136400.0
2011-08-18 11:20:00,26.75,26.87,26.75,26.87,84200.0,19.6299,19.7179,19.6299,19.7179,84200.0
2011-08-18 11:30:00,26.87,26.99,26.87,26.96,89100.0,19.7179,19.806,19.7179,19.784,89100.0
2011-08-18 11:40:00,26.96,27.08,26.94,27.08,97300.0,19.784,19.8721,19.7693,19.8721,97300.0
2011-08-18 11:50:00,27.08,27.09,27.02,27.04,91400.0,19.8721,19.8794,19.828,19.8427,91400.0
2011-08-18 12:00:00,27.05,27.05,26.95,27.0,139600.0,19.85,19.85,19.7767,19.8133,139600.0
2011-08-18 12:10:00,27.0,27.06,26.98,27.05,139100.0,19.8133,19.8574,19.7987,19.85,139100.0
2011-08-18 12:20:00,27.05,27.12,27.04,27.06,96100.0,19.85,19.9014,19.8427,19.8574,96100.0
2011-08-18 12:30:00,27.06,27.06,27.02,27.05,94900.0,19.8574,19.8574,19.828,19.85,94900.0
2011-08-18 12:40:00,27.04,27.07,27.04,27.06,106600.0,19.8427,19.8647,19.8427,19.8574,106600.0
2011-08-18 12:50:00,27.07,27.11,27.06,27.11,49800.0,19.8647,19.8941,19.8574,19.8941,49800.0
2011-08-18 13:00:00,27.11,27.11,27.06,27.08,145300.0,19.8941,19.8941,19.8574,19.8721,145300.0
2011-08-18 13:10:00,27.07,27.09,27.04,27.05,118600.0,19.8647,19.8794,19.8427,19.85,118600.0
2011-08-18 13:20:00,27.06,27.1,27.04,27.1,48000.0,19.8574,19.8867,19.8427,19.8867,48000.0
2011-08-18 13:30:00,27.09,27.13,27.08,27.1,224900.0,19.8794,19.9087,19.8721,19.8867,224900.0
2011-08-18 13:40:00,27.1,27.15,27.1,27.15,94800.0,19.8867,19.9234,19.8867,19.9234,94800.0
2011-08-18 13:50:00,27.15,27.17,27.13,27.17,114000.0,19.9234,19.9381,19.9087,19.9381,114000.0
2011-08-18 14:00:00,27.18,27.3,27.16,27.16,250300.0,19.9454,20.0335,19.9308,19.9308,250300.0
2011-08-18 14:10:00,27.15,27.19,27.1,27.18,151500.0,19.9234,19.9528,19.8867,19.9454,151500.0
2011-08-18 14:20:00,27.18,27.25,27.14,27.22,144000.0,19.9454,19.9968,19.9161,19.9748,144000.0
2011-08-18 14:30:00,27.21,27.34,27.2,27.33,192500.0,19.9675,20.0628,19.9601,20.0555,192500.0
2011-08-18 14:40:00,27.32,27.33,27.29,27.32,163200.0,20.0482,20.0555,20.0262,20.0482,163200.0
2011-08-18 14:50:00,27.32,27.36,27.3,27.31,212200.0,20.0482,20.0775,20.0335,20.0408,212200.0
2011-08-18 15:00:00,27.3,27.32,27.12,27.22,602900.0,20.0335,20.0482,19.9014,19.9748,602900.0
2011-08-18 15:10:00,27.22,27.31,27.21,27.29,191600.0,19.9748,20.0408,19.9675,20.0262,191600.0
2011-08-18 15:20:00,27.29,27.38,27.28,27.36,231000.0,20.0262,20.0922,20.0188,20.0775,231000.0
2011-08-18 15:30:00,27.36,27.38,27.3,27.31,663300.0,20.0775,20.0922,20.0335,20.0408,663300.0
2011-08-18 15:40:00,27.31,27.32,27.22,27.28,626700.0,20.0408,20.0482,19.9748,20.0188,626700.0
2011-08-18 15:50:00,27.27,27.48,27.26,27.43,996500.0,20.0115,20.1656,20.0041,20.1289,996500.0
2011-08-19 09:30:00,27.13,27.35,27.08,27.32,463200.0,19.9087,20.0702,19.8721,20.0482,463200.0
2011-08-19 09:40:00,27.34,27.4,27.16,27.18,134800.0,20.0628,20.1069,19.9308,19.9454,134800.0
2011-08-19 09:50:00,27.18,27.28,27.1,27.23,280600.0,19.9454,20.0188,19.8867,19.9821,280600.0
2011-08-19 10:00:00,27.23,27.39,27.21,27.39,297300.0,19.9821,20.0995,19.9675,20.0995,297300.0
2011-08-19 10:10:00,27.39,27.56,27.35,27.49,193100.0,20.0995,20.2243,20.0702,20.1729,193100.0
2011-08-19 10:20:00,27.5,27.78,27.45,27.68,141000.0,20.1803,20.3857,20.1436,20.3123,141000.0
2011-08-19 10:30:00,27.69,27.72,27.47,27.49,118400.0,20.3197,20.3417,20.1582,20.1729,118400.0
2011-08-19 10:40:00,27.49,27.6,27.45,27.58,126500.0,20.1729,20.2536,20.1436,20.239,126500.0
2011-08-19 10:50:00,27.6,27.63,27.53,27.56,62800.0,20.2536,20.2757,20.2023,20.2243,62800.0
2011-08-19 11:00:00,27.56,27.58,27.47,27.48,204800.0,20.2243,20.239,20.1582,20.1656,204800.0
2011-08-19 11:10:00,27.49,27.49,27.41,27.46,185600.0,20.1729,20.1729,20.1142,20.1509,185600.0
2011-08-19 11:20:00,27.46,27.56,27.45,27.51,51500.0,20.1509,20.2243,20.1436,20.1876,51500.0
2011-08-19 11:30:00,27.51,27.55,27.43,27.5,206200.0,20.1876,20.217,20.1289,20.1803,206200.0
2011-08-19 11:40:00,27.49,27.63,27.48,27.54,116000.0,20.1729,20.2757,20.1656,20.2096,116000.0
2011-08-19 11:50:00,27.54,27.61,27.53,27.6,93800.0,20.2096,20.261,20.2023,20.2536,93800.0
2011-08-19 12:00:00,27.6,27.61,27.5,27.55,58300.0,20.2536,20.261,20.1803,20.217,58300.0
2011-08-19 12:10:00,27.55,27.56,27.5,27.51,32500.0,20.217,20.2243,20.1803,20.1876,32500.0
2011-08-19 12:20:00,27.5,27.54,27.47,27.54,40200.0,20.1803,20.2096,20.1582,20.2096,40200.0
2011-08-19 12:30:00,27.54,27.56,27.49,27.51,102700.0,20.2096,20.2243,20.1729,20.1876,102700.0
2011-08-19 12:40:00,27.51,27.61,27.5,27.61,29500.0,20.1876,20.261,20.1803,20.261,29500.0
2011-08-19 12:50:00,27.6,27.61,27.55,27.56,35800.0,20.2536,20.261,20.217,20.2243,35800.0
2011-08-19 13:00:00,27.55,27.58,27.54,27.58,147600.0,20.217,20.239,20.2096,20.239,147600.0
2011-08-19 13:10:00,27.58,27.66,27.58,27.66,95700.0,20.239,20.2977,20.239,20.2977,95700.0
2011-08-19 13:20:00,27.67,27.67,27.6,27.66,45200.0,20.305,20.305,20.2536,20.2977,45200.0
2011-08-19 13:30:00,27.65,27.66,27.56,27.6,148200.0,20.2903,20.2977,20.2243,20.2536,148200.0
2011-08-19 13:40:00,27.6,27.64,27.54,27.58,109200.0,20.2536,20.283,20.2096,20.239,109200.0
2011-08-19 13:50:00,27.58,27.64,27.55,27.59,61400.0,20.239,20.283,20.217,20.2463,61400.0
2011-08-19 14:00:00,27.59,27.61,27.48,27.55,146300.0,20.2463,20.261,20.1656,20.217,146300.0
2011-08-19 14:10:00,27.55,27.58,27.5,27.5,89100.0,20.217,20.239,20.1803,20.1803,89100.0
2011-08-19 14:20:00,27.51,27.56,27.48,27.52,212400.0,20.1876,20.2243,20.1656,20.1949,212400.0
2011-08-19 14:30:00,27.52,27.54,27.47,27.53,94700.0,20.1949,20.2096,20.1582,20.2023,94700.0
2011-08-19 14:40:00,27.53,27.61,27.48,27.58,246400.0,20.2023,20.261,20.1656,20.239,246400.0
2011-08-19 14:50:00,27.58,27.7,27.58,27.67,503500.0,20.239,20.327,20.239,20.305,503500.0
2011-08-19 15:00:00,27.67,27.69,27.51,27.55,354100.0,20.305,20.3197,20.1876,20.217,354100.0
2011-08-19 15:10:00,27.55,27.59,27.5,27.57,256400.0,20.217,20.2463,20.1803,20.2316,256400.0
2011-08-19 15:20:00,27.57,27.74,27.56,27.71,307400.0,20.2316,20.3564,20.2243,20.3344,307400.0
2011-08-19 15:30:00,27.7,27.71,27.66,27.67,285000.0,20.327,20.3344,20.2977,20.305,285000.0
2011-08-19 15:40:00,27.67,27.67,27.57,27.61,360800.0,20.305,20.305,20.2316,20.261,360800.0
2011-08-19 15:50:00,27.61,27.61,27.49,27.52,590500.0,20.261,20.261,20.1729,20.1949,590500.0
2011-08-22 09:30:00,28.05,28.11,27.87,28.11,102100.0,20.5839,20.6279,20.4518,20.6279,102100.0
2011-08-22 09:40:00,28.11,28.17,28.0,28.02,137100.0,20.6279,20.6719,20.5472,20.5619,137100.0
2011-08-22 09:50:00,28.02,28.08,28.0,28.04,72300.0,20.5619,20.6059,20.5472,20.5765,72300.0
2011-08-22 10:00:00,28.03,28.09,27.96,28.0,182900.0,20.5692,20.6132,20.5178,20.5472,182900.0
2011-08-22 10:10:00,28.0,28.11,27.99,28.09,152900.0,20.5472,20.6279,20.5398,20.6132,152900.0
2011-08-22 10:20:00,28.09,28.1,28.0,28.04,89500.0,20.6132,20.6206,20.5472,20.5765,89500.0
2011-08-22 10:30:00,28.04,28.09,27.98,28.0,143000.0,20.5765,20.6132,20.5325,20.5472,143000.0
2011-08-22 10:40:00,28.0,28.06,27.98,28.04,94100.0,20.5472,20.5912,20.5325,20.5765,94100.0
2011-08-22 10:50:00,28.04,28.07,27.86,27.96,225600.0,20.5765,20.5985,20.4444,20.5178,225600.0
2011-08-22 11:00:00,27.95,28.08,27.95,28.07,149600.0,20.5105,20.6059,20.5105,20.5985,149600.0
2011-08-22 11:10:00,28.08,28.08,27.99,28.01,113800.0,20.6059,20.6059,20.5398,20.5545,113800.0
2011-08-22 11:20:00,28.01,28.08,28.0,28.08,73600.0,20.5545,20.6059,20.5472,20.6059,73600.0
2011-08-22 11:30:00,28.09,28.11,27.96,27.99,250700.0,20.6132,20.6279,20.5178,20.5398,250700.0
2011-08-22 11:40:00,27.99,28.03,27.96,28.02,148300.0,20.5398,20.5692,20.5178,20.5619,148300.0
2011-08-22 11:50:00,28.01,28.11,27.99,28.05,239400.0,20.5545,20.6279,20.5398,20.5839,239400.0
2011-08-22 12:00:00,28.05,28.09,28.0,28.03,133600.0,20.5839,20.6132,20.5472,20.5692,133600.0
2011-08-22 12:10:00,28.03,28.04,28.0,28.01,150700.0,20.5692,20.5765,20.5472,20.5545,150700.0
2011-08-22 12:20:00,28.01,28.1,28.0,28.03,135400.0,20.5545,20.6206,20.5472,20.5692,135400.0
2011-08-22 12:30:00,28.03,28.07,28.01,28.01,116200.0,20.5692,20.5985,20.5545,20.5545,116200.0
2011-08-22 12:40:00,28.02,28.09,28.0,28.07,117300.0,20.5619,20.6132,20.5472,20.5985,117300.0
2011-08-22 12:50:00,28.08,28.17,28.06,28.16,128600.0,20.6059,20.6719,20.5912,20.6646,128600.0
2011-08-22 13:00:00,28.14,28.16,28.1,28.1,52800.0,20.6499,20.6646,20.6206,20.6206,52800.0
2011-08-22 13:10:00,28.11,28.11,28.06,28.09,73700.0,20.6279,20.6279,20.5912,20.6132,73700.0
2011-08-22 13:20:00,28.09,28.14,28.05,28.06,70600.0,20.6132,20.6499,20.5839,20.5912,70600.0
2011-08-22 13:30:00,28.06,28.1,28.04,28.07,134000.0,20.5912,20.6206,20.5765,20.5985,134000.0
2011-08-22 13:40:00,28.07,28.12,28.05,28.05,87400.0,20.5985,20.6352,20.5839,20.5839,87400.0
2011-08-22 13:50:00,28.06,28.11,28.01,28.1,78500.0,20.5912,20.6279,20.5545,20.6206,78500.0
2011-08-22 14:00:00,28.1,28.13,28.05,28.06,81200.0,20.6206,20.6426,20.5839,20.5912,81200.0
2011-08-22 14:10:00,28.06,28.15,28.05,28.09,119800.0,20.5912,20.6572,20.5839,20.6132,119800.0
2011-08-22 14:20:00,28.1,28.16,28.05,28.08,103300.0,20.6206,20.6646,20.5839,20.6059,103300.0
2011-08-22 14:30:00,28.08,28.12,28.05,28.08,63600.0,20.6059,20.6352,20.5839,20.6059,63600.0
2011-08-22 14:40:00,28.08,28.13,28.06,28.07,63200.0,20.6059,20.6426,20.5912,20.5985,63200.0
2011-08-22 14:50:00,28.08,28.08,28.05,28.05,105800.0,20.6059,20.6059,20.5839,20.5839,105800.0
2011-08-22 15:00:00,28.06,28.11,28.02,28.07,145300.0,20.5912,20.6279,20.5619,20.5985,145300.0
2011-08-22 15:10:00,28.07,28.15,28.07,28.1,56200.0,20.5985,20.6572,20.5985,20.6206,56200.0
2011-08-22 15:20:00,28.11,28.17,28.1,28.14,116400.0,20.6279,20.6719,20.6206,20.6499,116400.0
2011-08-22 15:30:00,28.14,28.14,28.07,28.1,144100.0,20.6499,20.6499,20.5985,20.6206,144100.0
2011-08-22 15:40:00,28.11,28.2,28.08,28.13,208300.0,20.6279,20.6939,20.6059,20.6426,208300.0
2011-08-22 15:50:00,28.12,28.13,28.01,28.06,457500.0,20.6352,20.6426,20.5545,20.5912,457500.0
2011-08-23 09:30:00,28.36,28.37,28.03,28.04,69900.0,20.8114,20.8187,20.5692,20.5765,69900.0
2011-08-23 09:40:00,28.08,28.21,28.06,28.15,76100.0,20.6059,20.7013,20.5912,20.6572,76100.0
2011-08-23 09:50:00,28.14,28.15,27.91,27.91,58300.0,20.6499,20.6572,20.4811,20.4811,58300.0
2011-08-23 10:00:00,27.92,28.23,27.89,28.18,115500.0,20.4885,20.716,20.4665,20.6793,115500.0
2011-08-23 10:10:00,28.19,28.22,28.02,28.02,64300.0,20.6866,20.7086,20.5619,20.5619,64300.0
2011-08-23 10:20:00,28.02,28.19,28.02,28.17,62100.0,20.5619,20.6866,20.5619,20.6719,62100.0
2011-08-23 10:30:00,28.16,28.2,28.1,28.18,110300.0,20.6646,20.6939,20.6206,20.6793,110300.0
2011-08-23 10:40:00,28.2,28.25,28.13,28.18,45800.0,20.6939,20.7306,20.6426,20.6793,45800.0
2011-08-23 10:50:00,28.18,28.2,28.02,28.04,112600.0,20.6793,20.6939,20.5619,20.5765,112600.0
2011-08-23 11:00:00,28.04,28.08,28.01,28.05,85300.0,20.5765,20.6059,20.5545,20.5839,85300.0
2011-08-23 11:10:00,28.05,28.12,28.03,28.08,63600.0,20.5839,20.6352,20.5692,20.6059,63600.0
2011-08-23 11:20:00,28.1,28.15,28.07,28.13,63600.0,20.6206,20.6572,20.5985,20.6426,63600.0
2011-08-23 11:30:00,28.13,28.26,28.1,28.24,62600.0,20.6426,20.738,20.6206,20.7233,62600.0
2011-08-23 11:40:00,28.24,28.28,28.19,28.28,29200.0,20.7233,20.7526,20.6866,20.7526,29200.0
2011-08-23 11:50:00,28.28,28.41,28.28,28.38,47100.0,20.7526,20.848,20.7526,20.826,47100.0
2011-08-23 12:00:00,28.39,28.39,28.35,28.36,26500.0,20.8334,20.8334,20.804,20.8114,26500.0
2011-08-23 12:10:00,28.36,28.37,28.32,28.32,40900.0,20.8114,20.8187,20.782,20.782,40900.0
2011-08-23 12:20:00,28.32,28.38,28.31,28.37,38500.0,20.782,20.826,20.7747,20.8187,38500.0
2011-08-23 12:30:00,28.37,28.41,28.36,28.38,47900.0,20.8187,20.848,20.8114,20.826,47900.0
2011-08-23 12:40:00,28.38,28.43,28.36,28.36,56200.0,20.826,20.8627,20.8114,20.8114,56200.0
2011-08-23 12:50:00,28.37,28.44,28.36,28.4,34000.0,20.8187,20.8701,20.8114,20.8407,34000.0
2011-08-23 13:00:00,28.41,28.46,28.37,28.38,78600.0,20.848,20.8847,20.8187,20.826,78600.0
2011-08-23 13:10:00,28.37,28.37,28.35,28.37,37000.0,20.8187,20.8187,20.804,20.8187,37000.0
2011-08-23 13:20:00,28.37,28.4,28.35,28.38,31000.0,20.8187,20.8407,20.804,20.826,31000.0
2011-08-23 13:30:00,28.39,28.41,28.35,28.38,36100.0,20.8334,20.848,20.804,20.826,36100.0
2011-08-23 13:40:00,28.38,28.4,28.36,28.39,47100.0,20.826,20.8407,20.8114,20.8334,47100.0
2011-08-23 13:50:00,28.39,28.41,28.24,28.33,172900.0,20.8334,20.848,20.7233,20.7893,172900.0
2011-08-23 14:00:00,28.33,28.36,28.25,28.31,91900.0,20.7893,20.8114,20.7306,20.7747,91900.0
2011-08-23 14:10:00,28.3,28.34,28.24,28.33,57200.0,20.7673,20.7967,20.7233,20.7893,57200.0
2011-08-23 14:20:00,28.32,28.4,28.27,28.39,50700.0,20.782,20.8407,20.7453,20.8334,50700.0
2011-08-23 14:30:00,28.39,28.46,28.38,28.41,107000.0,20.8334,20.8847,20.826,20.848,107000.0
2011-08-23 14:40:00,28.4,28.48,28.38,28.48,54300.0,20.8407,20.8994,20.826,20.8994,54300.0
2011-08-23 14:50:00,28.48,28.58,28.48,28.57,113000.0,20.8994,20.9728,20.8994,20.9655,113000.0
2011-08-23 15:00:00,28.57,28.74,28.57,28.74,131700.0,20.9655,21.0902,20.9655,21.0902,131700.0
2011-08-23 15:10:00,28.75,28.79,28.7,28.77,111600.0,21.0975,21.1269,21.0609,21.1122,111600.0
2011-08-23 15:20:00,28.76,28.81,28.67,28.68,101600.0,21.1049,21.1416,21.0388,21.0462,101600.0
2011-08-23 15:30:00,28.69,28.76,28.68,28.75,180400.0,21.0535,21.1049,21.0462,21.0975,180400.0
2011-08-23 15:40:00,28.75,28.88,28.74,28.82,257300.0,21.0975,21.1929,21.0902,21.1489,257300.0
2011-08-23 15:50:00,28.81,28.91,28.78,28.91,221200.0,21.1416,21.215,21.1196,21.215,221200.0
2011-08-24 09:30:00,28.82,28.97,28.75,28.93,71100.0,21.1489,21.259,21.0975,21.2296,71100.0
2011-08-24 09:40:00,28.91,29.0,28.87,28.99,70000.0,21.215,21.281,21.1856,21.2737,70000.0
2011-08-24 09:50:00,29.0,29.1,28.92,29.08,58700.0,21.281,21.3544,21.2223,21.3397,58700.0
2011-08-24 10:00:00,29.09,29.19,29.05,29.16,59100.0,21.347,21.4204,21.3177,21.3984,59100.0
2011-08-24 10:10:00,29.16,29.2,29.01,29.04,154900.0,21.3984,21.4278,21.2883,21.3104,154900.0
2011-08-24 10:20:00,29.05,29.06,28.93,28.97,101700.0,21.3177,21.325,21.2296,21.259,101700.0
2011-08-24 10:30:00,28.97,29.04,28.9,28.96,75600.0,21.259,21.3104,21.2076,21.2516,75600.0
2011-08-24 10:40:00,28.96,29.09,28.89,28.9,65600.0,21.2516,21.347,21.2003,21.2076,65600.0
2011-08-24 10:50:00,28.93,29.0,28.9,28.91,43100.0,21.2296,21.281,21.2076,21.215,43100.0
2011-08-24 11:00:00,28.91,28.98,28.87,28.95,89200.0,21.215,21.2663,21.1856,21.2443,89200.0
2011-08-24 11:10:00,28.95,28.96,28.85,28.91,109200.0,21.2443,21.2516,21.1709,21.215,109200.0
2011-08-24 11:20:00,28.9,28.93,28.85,28.89,73100.0,21.2076,21.2296,21.1709,21.2003,73100.0
2011-08-24 11:30:00,28.89,28.94,28.84,28.93,67900.0,21.2003,21.237,21.1636,21.2296,67900.0
2011-08-24 11:40:00,28.92,28.95,28.78,28.87,53500.0,21.2223,21.2443,21.1196,21.1856,53500.0
2011-08-24 11:50:00,28.88,28.93,28.82,28.88,65300.0,21.1929,21.2296,21.1489,21.1929,65300.0
2011-08-24 12:00:00,28.87,28.88,28.79,28.8,46200.0,21.1856,21.1929,21.1269,21.1342,46200.0
2011-08-24 12:10:00,28.82,28.91,28.8,28.88,43400.0,21.1489,21.215,21.1342,21.1929,43400.0
2011-08-24 12:20:00,28.88,28.96,28.87,28.94,25100.0,21.1929,21.2516,21.1856,21.237,25100.0
2011-08-24 12:30:00,28.95,28.97,28.92,28.95,23200.0,21.2443,21.259,21.2223,21.2443,23200.0
2011-08-24 12:40:00,28.95,29.0,28.92,28.96,42500.0,21.2443,21.281,21.2223,21.2516,42500.0
2011-08-24 12:50:00,28.95,29.21,28.95,29.15,265200.0,21.2443,21.4351,21.2443,21.3911,265200.0
2011-08-24 13:00:00,29.16,29.22,29.11,29.13,45500.0,21.3984,21.4424,21.3617,21.3764,45500.0
2011-08-24 13:10:00,29.13,29.25,29.13,29.24,44100.0,21.3764,21.4645,21.3764,21.4571,44100.0
2011-08-24 13:20:00,29.23,29.3,29.21,29.21,71300.0,21.4498,21.5012,21.4351,21.4351,71300.0
2011-08-24 13:30:00,29.21,29.25,29.16,29.17,65000.0,21.4351,21.4645,21.3984,21.4058,65000.0
2011-08-24 13:40:00,29.17,29.22,29.14,29.22,64500.0,21.4058,21.4424,21.3837,21.4424,64500.0
2011-08-24 13:50:00,29.21,29.22,29.15,29.21,72000.0,21.4351,21.4424,21.3911,21.4351,72000.0
2011-08-24 14:00:00,29.21,29.23,29.15,29.22,42500.0,21.4351,21.4498,21.3911,21.4424,42500.0
2011-08-24 14:10:00,29.22,29.24,29.19,29.2,77900.0,21.4424,21.4571,21.4204,21.4278,77900.0
2011-08-24 14:20:00,29.2,29.22,29.16,29.2,45400.0,21.4278,21.4424,21.3984,21.4278,45400.0
2011-08-24 14:30:00,29.19,29.23,29.19,29.22,62600.0,21.4204,21.4498,21.4204,21.4424,62600.0
2011-08-24 14:40:00,29.21,29.26,29.21,29.24,83900.0,21.4351,21.4718,21.4351,21.4571,83900.0
2011-08-24 14:50:00,29.24,29.36,29.24,29.34,73100.0,21.4571,21.5452,21.4571,21.5305,73100.0
2011-08-24 15:00:00,29.33,29.35,29.3,29.33,64100.0,21.5232,21.5378,21.5012,21.5232,64100.0
2011-08-24 15:10:00,29.32,29.45,29.32,29.44,67300.0,21.5158,21.6112,21.5158,21.6039,67300.0
2011-08-24 15:20:00,29.44,29.44,29.39,29.4,95400.0,21.6039,21.6039,21.5672,21.5745,95400.0
2011-08-24 15:30:00,29.4,29.53,29.4,29.5,99900.0,21.5745,21.6699,21.5745,21.6479,99900.0
2011-08-24 15:40:00,29.51,29.66,29.45,29.62,336700.0,21.6553,21.7653,21.6112,21.736,336700.0
2011-08-24 15:50:00,29.62,29.69,29.61,29.65,361300.0,21.736,21.7873,21.7286,21.758,361300.0
2011-08-25 09:30:00,29.86,29.87,29.56,29.56,110700.0,21.9121,21.9194,21.6919,21.6919,110700.0
2011-08-25 09:40:00,29.55,29.57,29.46,29.53,52400.0,21.6846,21.6993,21.6186,21.6699,52400.0
2011-08-25 09:50:00,29.53,29.61,29.5,29.6,67800.0,21.6699,21.7286,21.6479,21.7213,67800.0
2011-08-25 10:00:00,29.61,29.61,29.42,29.58,90600.0,21.7286,21.7286,21.5892,21.7066,90600.0
2011-08-25 10:10:00,29.58,29.64,29.5,29.53,88500.0,21.7066,21.7507,21.6479,21.6699,88500.0
2011-08-25 10:20:00,29.52,29.56,29.38,29.46,158000.0,21.6626,21.6919,21.5599,21.6186,158000.0
2011-08-25 10:30:00,29.45,29.53,29.38,29.41,105600.0,21.6112,21.6699,21.5599,21.5819,105600.0
2011-08-25 10:40:00,29.41,29.44,29.23,29.26,68900.0,21.5819,21.6039,21.4498,21.4718,68900.0
2011-08-25 10:50:00,29.28,29.44,29.26,29.37,104300.0,21.4865,21.6039,21.4718,21.5525,104300.0
2011-08-25 11:00:00,29.37,29.47,29.36,29.37,72600.0,21.5525,21.6259,21.5452,21.5525,72600.0
2011-08-25 11:10:00,29.37,29.52,29.36,29.45,100800.0,21.5525,21.6626,21.5452,21.6112,100800.0
2011-08-25 11:20:00,29.45,29.55,29.45,29.45,100600.0,21.6112,21.6846,21.6112,21.6112,100600.0
2011-08-25 11:30:00,29.45,29.47,29.35,29.38,55800.0,21.6112,21.6259,21.5378,21.5599,55800.0
2011-08-25 11:40:00,29.38,29.4,29.32,29.39,46000.0,21.5599,21.5745,21.5158,21.5672,46000.0
2011-08-25 11:50:00,29.38,29.41,29.34,29.39,30300.0,21.5599,21.5819,21.5305,21.5672,30300.0
2011-08-25 12:00:00,29.4,29.47,29.38,29.39,36800.0,21.5745,21.6259,21.5599,21.5672,36800.0
2011-08-25 12:10:00,29.39,29.43,29.38,29.38,31000.0,21.5672,21.5965,21.5599,21.5599,31000.0
2011-08-25 12:20:00,29.38,29.39,29.34,29.39,23000.0,21.5599,21.5672,21.5305,21.5672,23000.0
2011-08-25 12:30:00,29.38,29.38,29.29,29.35,39800.0,21.5599,21.5599,21.4938,21.5378,39800.0
2011-08-25 12:40:00,29.36,29.39,29.28,29.3,75700.0,21.5452,21.5672,21.4865,21.5012,75700.0
2011-08-25 12:50:00,29.3,29.34,29.27,29.3,72800.0,21.5012,21.5305,21.4791,21.5012,72800.0
2011-08-25 13:00:00,29.31,29.37,29.27,29.28,62300.0,21.5085,21.5525,21.4791,21.4865,62300.0
2011-08-25 13:10:00,29.28,29.33,29.26,29.28,49400.0,21.4865,21.5232,21.4718,21.4865,49400.0
2011-08-25 13:20:00,29.28,29.42,29.27,29.42,64400.0,21.4865,21.5892,21.4791,21.5892,64400.0
2011-08-25 13:30:00,29.42,29.53,29.39,29.53,39400.0,21.5892,21.6699,21.5672,21.6699,39400.0
2011-08-25 13:40:00,29.52,29.52,29.36,29.37,53000.0,21.6626,21.6626,21.5452,21.5525,53000.0
2011-08-25 13:50:00,29.38,29.46,29.37,29.45,58600.0,21.5599,21.6186,21.5525,21.6112,58600.0
2011-08-25 14:00:00,29.45,29.46,29.37,29.39,58500.0,21.6112,21.6186,21.5525,21.5672,58500.0
2011-08-25 14:10:00,29.39,29.52,29.39,29.51,90800.0,21.5672,21.6626,21.5672,21.6553,90800.0
2011-08-25 14:20:00,29.51,29.51,29.41,29.46,67500.0,21.6553,21.6553,21.5819,21.6186,67500.0
2011-08-25 14:30:00,29.47,29.51,29.45,29.47,63400.0,21.6259,21.6553,21.6112,21.6259,63400.0
2011-08-25 14:40:00,29.48,29.49,29.43,29.43,56800.0,21.6332,21.6406,21.5965,21.5965,56800.0
2011-08-25 14:50:00,29.43,29.46,29.35,29.35,86300.0,21.5965,21.6186,21.5378,21.5378,86300.0
2011-08-25 15:00:00,29.34,29.39,29.3,29.37,69100.0,21.5305,21.5672,21.5012,21.5525,69100.0
2011-08-25 15:10:00,29.36,29.54,29.33,29.54,111600.0,21.5452,21.6773,21.5232,21.6773,111600.0
2011-08-25 15:20:00,29.54,29.57,29.45,29.47,155700.0,21.6773,21.6993,21.6112,21.6259,155700.0
2011-08-25 15:30:00,29.47,29.5,29.36,29.4,74800.0,21.6259,21.6479,21.5452,21.5745,74800.0
2011-08-25 15:40:00,29.4,29.4,29.3,29.37,138400.0,21.5745,21.5745,21.5012,21.5525,138400.0
2011-08-25 15:50:00,29.37,29.4,29.31,29.36,287700.0,21.5525,21.5745,21.5085,21.5452,287700.0
2011-08-26 09:30:00,29.15,29.21,29.07,29.11,65000.0,21.3911,21.4351,21.3324,21.3617,65000.0
2011-08-26 09:40:00,29.1,29.12,28.95,29.07,86900.0,21.3544,21.3691,21.2443,21.3324,86900.0
2011-08-26 09:50:00,29.06,29.14,28.99,29.12,54300.0,21.325,21.3837,21.2737,21.3691,54300.0
2011-08-26 10:00:00,29.11,29.13,28.65,28.82,158300.0,21.3617,21.3764,21.0242,21.1489,158300.0
2011-08-26 10:10:00,28.81,28.94,28.73,28.93,110200.0,21.1416,21.237,21.0829,21.2296,110200.0
2011-08-26 10:20:00,28.92,29.21,28.88,29.11,121200.0,21.2223,21.4351,21.1929,21.3617,121200.0
2011-08-26 10:30:00,29.11,29.17,28.98,29.04,79700.0,21.3617,21.4058,21.2663,21.3104,79700.0
2011-08-26 10:40:00,29.03,29.39,29.0,29.33,67900.0,21.303,21.5672,21.281,21.5232,67900.0
2011-08-26 10:50:00,29.33,29.33,29.2,29.22,71200.0,21.5232,21.5232,21.4278,21.4424,71200.0
2011-08-26 11:00:00,29.21,29.32,29.18,29.26,85500.0,21.4351,21.5158,21.4131,21.4718,85500.0
2011-08-26 11:10:00,29.26,29.48,29.26,29.37,94800.0,21.4718,21.6332,21.4718,21.5525,94800.0
2011-08-26 11:20:00,29.36,29.38,29.25,29.32,90300.0,21.5452,21.5599,21.4645,21.5158,90300.0
2011-08-26 11:30:00,29.32,29.46,29.32,29.42,76200.0,21.5158,21.6186,21.5158,21.5892,76200.0
2011-08-26 11:40:00,29.41,29.51,29.41,29.49,60700.0,21.5819,21.6553,21.5819,21.6406,60700.0
2011-08-26 11:50:00,29.47,29.58,29.47,29.55,47800.0,21.6259,21.7066,21.6259,21.6846,47800.0
2011-08-26 12:00:00,29.55,29.72,29.55,29.72,88700.0,21.6846,21.8094,21.6846,21.8094,88700.0
2011-08-26 12:10:00,29.72,29.8,29.7,29.75,75000.0,21.8094,21.8681,21.7947,21.8314,75000.0
2011-08-26 12:20:00,29.76,29.88,29.75,29.88,65000.0,21.8387,21.9268,21.8314,21.9268,65000.0
2011-08-26 12:30:00,29.88,29.88,29.75,29.77,38300.0,21.9268,21.9268,21.8314,21.846,38300.0
2011-08-26 12:40:00,29.76,29.78,29.64,29.65,26200.0,21.8387,21.8534,21.7507,21.758,26200.0
2011-08-26 12:50:00,29.64,29.7,29.62,29.68,33000.0,21.7507,21.7947,21.736,21.78,33000.0
2011-08-26 13:00:00,29.68,29.72,29.62,29.7,31200.0,21.78,21.8094,21.736,21.7947,31200.0
2011-08-26 13:10:00,29.67,29.78,29.67,29.75,37400.0,21.7727,21.8534,21.7727,21.8314,37400.0
2011-08-26 13:20:00,29.75,29.82,29.74,29.81,28500.0,21.8314,21.8827,21.824,21.8754,28500.0
2011-08-26 13:30:00,29.81,29.84,29.79,29.8,34000.0,21.8754,21.8974,21.8607,21.8681,34000.0
2011-08-26 13:40:00,29.8,29.88,29.8,29.85,69900.0,21.8681,21.9268,21.8681,21.9048,69900.0
2011-08-26 13:50:00,29.84,29.88,29.81,29.87,55300.0,21.8974,21.9268,21.8754,21.9194,55300.0
2011-08-26 14:00:00,29.88,29.91,29.8,29.83,86800.0,21.9268,21.9488,21.8681,21.8901,86800.0
2011-08-26 14:10:00,29.82,29.84,29.76,29.82,55800.0,21.8827,21.8974,21.8387,21.8827,55800.0
2011-08-26 14:20:00,29.82,29.86,29.75,29.76,57600.0,21.8827,21.9121,21.8314,21.8387,57600.0
2011-08-26 14:30:00,29.77,29.78,29.75,29.77,51100.0,21.846,21.8534,21.8314,21.846,51100.0
2011-08-26 14:40:00,29.77,29.79,29.75,29.75,49500.0,21.846,21.8607,21.8314,21.8314,49500.0
2011-08-26 14:50:00,29.75,29.77,29.71,29.72,77000.0,21.8314,21.846,21.802,21.8094,77000.0
2011-08-26 15:00:00,29.73,29.73,29.69,29.69,73600.0,21.8167,21.8167,21.7873,21.7873,73600.0
2011-08-26 15:10:00,29.7,29.71,29.63,29.64,66500.0,21.7947,21.802,21.7433,21.7507,66500.0
2011-08-26 15:20:00,29.64,29.65,29.55,29.59,65200.0,21.7507,21.758,21.6846,21.714,65200.0
2011-08-26 15:30:00,29.59,29.66,29.57,29.65,105800.0,21.714,21.7653,21.6993,21.758,105800.0
2011-08-26 15:40:00,29.65,29.7,29.65,29.67,159800.0,21.758,21.7947,21.758,21.7727,159800.0
2011-08-26 15:50:00,29.67,29.69,29.63,29.65,270200.0,21.7727,21.7873,21.7433,21.758,270200.0
2011-08-29 09:30:00,30.01,30.32,29.97,30.24,62900.0,22.0222,22.2497,21.9928,22.1909,62900.0
2011-08-29 09:40:00,30.23,30.33,30.19,30.33,32100.0,22.1836,22.257,22.1543,22.257,32100.0
2011-08-29 09:50:00,30.33,30.4,30.31,30.4,56400.0,22.257,22.3084,22.2423,22.3084,56400.0
2011-08-29 10:00:00,30.38,30.45,30.33,30.43,49200.0,22.2937,22.3451,22.257,22.3304,49200.0
2011-08-29 10:10:00,30.44,30.44,30.37,30.42,50700.0,22.3377,22.3377,22.2863,22.323,50700.0
2011-08-29 10:20:00,30.43,30.45,30.32,30.32,61800.0,22.3304,22.3451,22.2497,22.2497,61800.0
2011-08-29 10:30:00,30.32,30.49,30.29,30.48,87100.0,22.2497,22.3744,22.2276,22.3671,87100.0
2011-08-29 10:40:00,30.48,30.53,30.44,30.49,51800.0,22.3671,22.4038,22.3377,22.3744,51800.0
2011-08-29 10:50:00,30.49,30.54,30.49,30.53,34400.0,22.3744,22.4111,22.3744,22.4038,34400.0
2011-08-29 11:00:00,30.51,30.53,30.42,30.44,47500.0,22.3891,22.4038,22.323,22.3377,47500.0
2011-08-29 11:10:00,30.44,30.52,30.43,30.5,34500.0,22.3377,22.3964,22.3304,22.3817,34500.0
2011-08-29 11:20:00,30.5,30.52,30.49,30.5,39100.0,22.3817,22.3964,22.3744,22.3817,39100.0
2011-08-29 11:30:00,30.5,30.56,30.47,30.54,40400.0,22.3817,22.4258,22.3597,22.4111,40400.0
2011-08-29 11:40:00,30.55,30.55,30.51,30.52,31400.0,22.4184,22.4184,22.3891,22.3964,31400.0
2011-08-29 11:50:00,30.51,30.53,30.49,30.5,33000.0,22.3891,22.4038,22.3744,22.3817,33000.0
2011-08-29 12:00:00,30.51,30.54,30.5,30.51,38400.0,22.3891,22.4111,22.3817,22.3891,38400.0
2011-08-29 12:10:00,30.52,30.52,30.5,30.5,12600.0,22.3964,22.3964,22.3817,22.3817,12600.0
2011-08-29 12:20:00,30.51,30.51,30.5,30.5,8500.0,22.3891,22.3891,22.3817,22.3817,8500.0
2011-08-29 12:30:00,30.51,30.53,30.49,30.52,36400.0,22.3891,22.4038,22.3744,22.3964,36400.0
2011-08-29 12:40:00,30.52,30.58,30.52,30.53,24600.0,22.3964,22.4404,22.3964,22.4038,24600.0
2011-08-29 12:50:00,30.53,30.59,30.52,30.57,49400.0,22.4038,22.4478,22.3964,22.4331,49400.0
2011-08-29 13:00:00,30.56,30.58,30.54,30.58,20900.0,22.4258,22.4404,22.4111,22.4404,20900.0
2011-08-29 13:10:00,30.58,30.58,30.52,30.52,22700.0,22.4404,22.4404,22.3964,22.3964,22700.0
2011-08-29 13:20:00,30.53,30.53,30.5,30.5,16500.0,22.4038,22.4038,22.3817,22.3817,16500.0
2011-08-29 13:30:00,30.5,30.51,30.48,30.48,40800.0,22.3817,22.3891,22.3671,22.3671,40800.0
2011-08-29 13:40:00,30.49,30.49,30.44,30.44,43800.0,22.3744,22.3744,22.3377,22.3377,43800.0
2011-08-29 13:50:00,30.45,30.45,30.41,30.41,61000.0,22.3451,22.3451,22.3157,22.3157,61000.0
2011-08-29 14:00:00,30.42,30.46,30.41,30.46,114900.0,22.323,22.3524,22.3157,22.3524,114900.0
2011-08-29 14:10:00,30.46,30.47,30.41,30.42,183200.0,22.3524,22.3597,22.3157,22.323,183200.0
2011-08-29 14:20:00,30.41,30.42,30.39,30.4,71700.0,22.3157,22.323,22.301,22.3084,71700.0
2011-08-29 14:30:00,30.4,30.41,30.39,30.4,63900.0,22.3084,22.3157,22.301,22.3084,63900.0
2011-08-29 14:40:00,30.41,30.41,30.37,30.4,61700.0,22.3157,22.3157,22.2863,22.3084,61700.0
2011-08-29 14:50:00,30.4,30.4,30.36,30.37,40900.0,22.3084,22.3084,22.279,22.2863,40900.0
2011-08-29 15:00:00,30.38,30.39,30.34,30.35,88800.0,22.2937,22.301,22.2643,22.2717,88800.0
2011-08-29 15:10:00,30.35,30.41,30.34,30.41,82000.0,22.2717,22.3157,22.2643,22.3157,82000.0
2011-08-29 15:20:00,30.41,30.43,30.4,30.42,77800.0,22.3157,22.3304,22.3084,22.323,77800.0
2011-08-29 15:30:00,30.42,30.44,30.41,30.43,110900.0,22.323,22.3377,22.3157,22.3304,110900.0
2011-08-29 15:40:00,30.43,30.48,30.42,30.46,178500.0,22.3304,22.3671,22.323,22.3524,178500.0
2011-08-29 15:50:00,30.46,30.49,30.44,30.49,178000.0,22.3524,22.3744,22.3377,22.3744,178000.0
2011-08-30 09:30:00,30.3,30.35,30.12,30.15,84700.0,22.235,22.2717,22.1029,22.1249,84700.0
2011-08-30 09:40:00,30.15,30.2,30.1,30.19,43300.0,22.1249,22.1616,22.0882,22.1543,43300.0
2011-08-30 09:50:00,30.19,30.26,30.18,30.21,158100.0,22.1543,22.2056,22.1469,22.1689,158100.0
2011-08-30 10:00:00,30.21,30.21,30.05,30.16,152200.0,22.1689,22.1689,22.0515,22.1322,152200.0
2011-08-30 10:10:00,30.16,30.23,30.12,30.14,63700.0,22.1322,22.1836,22.1029,22.1176,63700.0
2011-08-30 10:20:00,30.14,30.26,30.12,30.25,72000.0,22.1176,22.2056,22.1029,22.1983,72000.0
2011-08-30 10:30:00,30.24,30.28,30.18,30.21,100900.0,22.1909,22.2203,22.1469,22.1689,100900.0
2011-08-30 10:40:00,30.2,30.2,30.05,30.09,96800.0,22.1616,22.1616,22.0515,22.0809,96800.0
2011-08-30 10:50:00,30.09,30.2,30.08,30.18,87100.0,22.0809,22.1616,22.0735,22.1469,87100.0
2011-08-30 11:00:00,30.17,30.22,30.14,30.19,66200.0,22.1396,22.1763,22.1176,22.1543,66200.0
2011-08-30 11:10:00,30.2,30.26,30.15,30.19,68200.0,22.1616,22.2056,22.1249,22.1543,68200.0
2011-08-30 11:20:00,30.19,30.4,30.18,30.35,33700.0,22.1543,22.3084,22.1469,22.2717,33700.0
2011-08-30 11:30:00,30.34,30.41,30.31,30.41,71100.0,22.2643,22.3157,22.2423,22.3157,71100.0
2011-08-30 11:40:00,30.4,30.43,30.37,30.38,82000.0,22.3084,22.3304,22.2863,22.2937,82000.0
2011-08-30 11:50:00,30.38,30.38,30.35,30.38,35800.0,22.2937,22.2937,22.2717,22.2937,35800.0
2011-08-30 12:00:00,30.38,30.38,30.28,30.28,36000.0,22.2937,22.2937,22.2203,22.2203,36000.0
2011-08-30 12:10:00,30.28,30.34,30.28,30.34,31600.0,22.2203,22.2643,22.2203,22.2643,31600.0
2011-08-30 12:20:00,30.34,30.35,30.29,30.3,19300.0,22.2643,22.2717,22.2276,22.235,19300.0
2011-08-30 12:30:00,30.3,30.35,30.3,30.35,22200.0,22.235,22.2717,22.235,22.2717,22200.0
2011-08-30 12:40:00,30.34,30.34,30.24,30.3,45600.0,22.2643,22.2643,22.1909,22.235,45600.0
2011-08-30 12:50:00,30.29,30.3,30.22,30.25,28300.0,22.2276,22.235,22.1763,22.1983,28300.0
2011-08-30 13:00:00,30.25,30.26,30.2,30.26,35800.0,22.1983,22.2056,22.1616,22.2056,35800.0
2011-08-30 13:10:00,30.26,30.3,30.24,30.3,48400.0,22.2056,22.235,22.1909,22.235,48400.0
2011-08-30 13:20:00,30.3,30.34,30.3,30.34,38300.0,22.235,22.2643,22.235,22.2643,38300.0
2011-08-30 13:30:00,30.34,30.34,30.27,30.3,25300.0,22.2643,22.2643,22.213,22.235,25300.0
2011-08-30 13:40:00,30.3,30.35,30.3,30.33,75000.0,22.235,22.2717,22.235,22.257,75000.0
2011-08-30 13:50:00,30.34,30.34,30.29,30.3,42200.0,22.2643,22.2643,22.2276,22.235,42200.0
2011-08-30 14:00:00,30.3,30.36,30.24,30.32,160400.0,22.235,22.279,22.1909,22.2497,160400.0
2011-08-30 14:10:00,30.32,30.45,30.27,30.41,84800.0,22.2497,22.3451,22.213,22.3157,84800.0
2011-08-30 14:20:00,30.4,30.46,30.39,30.46,54700.0,22.3084,22.3524,22.301,22.3524,54700.0
2011-08-30 14:30:00,30.46,30.48,30.4,30.44,61800.0,22.3524,22.3671,22.3084,22.3377,61800.0
2011-08-30 14:40:00,30.45,30.49,30.42,30.44,45700.0,22.3451,22.3744,22.323,22.3377,45700.0
2011-08-30 14:50:00,30.44,30.47,30.38,30.45,70400.0,22.3377,22.3597,22.2937,22.3451,70400.0
2011-08-30 15:00:00,30.45,30.47,30.42,30.47,43200.0,22.3451,22.3597,22.323,22.3597,43200.0
2011-08-30 15:10:00,30.47,30.47,30.42,30.44,51800.0,22.3597,22.3597,22.323,22.3377,51800.0
2011-08-30 15:20:00,30.44,30.44,30.38,30.42,63600.0,22.3377,22.3377,22.2937,22.323,63600.0
2011-08-30 15:30:00,30.42,30.53,30.42,30.53,96100.0,22.323,22.4038,22.323,22.4038,96100.0
2011-08-30 15:40:00,30.52,30.58,30.51,30.55,105400.0,22.3964,22.4404,22.3891,22.4184,105400.0
2011-08-30 15:50:00,30.54,30.55,30.41,30.42,192000.0,22.4111,22.4184,22.3157,22.323,192000.0
2011-08-31 09:30:00,30.6,30.64,30.48,30.54,75000.0,22.4551,22.4845,22.3671,22.4111,75000.0
2011-08-31 09:40:00,30.54,30.7,30.47,30.62,65400.0,22.4111,22.5285,22.3597,22.4698,65400.0
2011-08-31 09:50:00,30.62,30.68,30.54,30.58,54000.0,22.4698,22.5138,22.4111,22.4404,54000.0
2011-08-31 10:00:00,30.59,30.67,30.58,30.66,43300.0,22.4478,22.5065,22.4404,22.4992,43300.0
2011-08-31 10:10:00,30.66,30.71,30.63,30.7,69400.0,22.4992,22.5358,22.4771,22.5285,69400.0
2011-08-31 10:20:00,30.7,30.71,30.57,30.6,88300.0,22.5285,22.5358,22.4331,22.4551,88300.0
2011-08-31 10:30:00,30.6,30.66,30.58,30.58,75100.0,22.4551,22.4992,22.4404,22.4404,75100.0
2011-08-31 10:40:00,30.58,30.59,30.47,30.47,68100.0,22.4404,22.4478,22.3597,22.3597,68100.0
2011-08-31 10:50:00,30.47,30.5,30.41,30.46,82200.0,22.3597,22.3817,22.3157,22.3524,82200.0
2011-08-31 11:00:00,30.46,30.49,30.43,30.45,91500.0,22.3524,22.3744,22.3304,22.3451,91500.0
2011-08-31 11:10:00,30.46,30.52,30.45,30.45,71600.0,22.3524,22.3964,22.3451,22.3451,71600.0
2011-08-31 11:20:00,30.45,30.45,30.38,30.43,45500.0,22.3451,22.3451,22.2937,22.3304,45500.0
2011-08-31 11:30:00,30.43,30.45,30.39,30.41,61700.0,22.3304,22.3451,22.301,22.3157,61700.0
2011-08-31 11:40:00,30.41,30.45,30.38,30.38,35800.0,22.3157,22.3451,22.2937,22.2937,35800.0
2011-08-31 11:50:00,30.39,30.42,30.32,30.34,73700.0,22.301,22.323,22.2497,22.2643,73700.0
2011-08-31 12:00:00,30.33,30.43,30.33,30.41,44300.0,22.257,22.3304,22.257,22.3157,44300.0
2011-08-31 12:10:00,30.4,30.44,30.38,30.39,49900.0,22.3084,22.3377,22.2937,22.301,49900.0
2011-08-31 12:20:00,30.4,30.44,30.4,30.41,51800.0,22.3084,22.3377,22.3084,22.3157,51800.0
2011-08-31 12:30:00,30.4,30.46,30.4,30.45,44600.0,22.3084,22.3524,22.3084,22.3451,44600.0
2011-08-31 12:40:00,30.45,30.47,30.42,30.46,107700.0,22.3451,22.3597,22.323,22.3524,107700.0
2011-08-31 12:50:00,30.46,30.52,30.45,30.51,56600.0,22.3524,22.3964,22.3451,22.3891,56600.0
2011-08-31 13:00:00,30.51,30.52,30.47,30.47,50200.0,22.3891,22.3964,22.3597,22.3597,50200.0
2011-08-31 13:10:00,30.47,30.5,30.42,30.43,72800.0,22.3597,22.3817,22.323,22.3304,72800.0
2011-08-31 13:20:00,30.44,30.46,30.42,30.46,46200.0,22.3377,22.3524,22.323,22.3524,46200.0
2011-08-31 13:30:00,30.45,30.49,30.41,30.48,56300.0,22.3451,22.3744,22.3157,22.3671,56300.0
2011-08-31 13:40:00,30.48,30.5,30.44,30.45,40700.0,22.3671,22.3817,22.3377,22.3451,40700.0
2011-08-31 13:50:00,30.45,30.46,30.34,30.36,37300.0,22.3451,22.3524,22.2643,22.279,37300.0
2011-08-31 14:00:00,30.37,30.4,30.32,30.32,34200.0,22.2863,22.3084,22.2497,22.2497,34200.0
2011-08-31 14:10:00,30.32,30.39,30.31,30.39,34400.0,22.2497,22.301,22.2423,22.301,34400.0
2011-08-31 14:20:00,30.39,30.42,30.38,30.41,30000.0,22.301,22.323,22.2937,22.3157,30000.0
2011-08-31 14:30:00,30.41,30.42,30.34,30.38,72500.0,22.3157,22.323,22.2643,22.2937,72500.0
2011-08-31 14:40:00,30.38,30.38,30.29,30.35,62800.0,22.2937,22.2937,22.2276,22.2717,62800.0
2011-08-31 14:50:00,30.36,30.36,30.23,30.25,100500.0,22.279,22.279,22.1836,22.1983,100500.0
2011-08-31 15:00:00,30.25,30.37,30.22,30.29,124800.0,22.1983,22.2863,22.1763,22.2276,124800.0
2011-08-31 15:10:00,30.29,30.3,30.09,30.14,93500.0,22.2276,22.235,22.0809,22.1176,93500.0
2011-08-31 15:20:00,30.14,30.18,30.11,30.18,71100.0,22.1176,22.1469,22.0956,22.1469,71100.0
2011-08-31 15:30:00,30.18,30.28,30.15,30.26,115800.0,22.1469,22.2203,22.1249,22.2056,115800.0
2011-08-31 15:40:00,30.26,30.42,30.26,30.41,200900.0,22.2056,22.323,22.2056,22.3157,200900.0
2011-08-31 15:50:00,30.41,30.43,30.29,30.34,300000.0,22.3157,22.3304,22.2276,22.2643,300000.0
2011-09-01 09:30:00,30.3,30.52,30.28,30.32,43300.0,22.235,22.3964,22.2203,22.2497,43300.0
2011-09-01 09:40:00,30.31,30.33,30.24,30.25,50400.0,22.2423,22.257,22.1909,22.1983,50400.0
2011-09-01 09:50:00,30.23,30.23,30.03,30.03,43700.0,22.1836,22.1836,22.0368,22.0368,43700.0
2011-09-01 10:00:00,30.03,30.37,30.02,30.28,317800.0,22.0368,22.2863,22.0295,22.2203,317800.0
2011-09-01 10:10:00,30.27,30.33,30.22,30.31,100000.0,22.213,22.257,22.1763,22.2423,100000.0
2011-09-01 10:20:00,30.3,30.31,30.17,30.24,111900.0,22.235,22.2423,22.1396,22.1909,111900.0
2011-09-01 10:30:00,30.24,30.25,30.11,30.21,82100.0,22.1909,22.1983,22.0956,22.1689,82100.0
2011-09-01 10:40:00,30.2,30.25,30.11,30.13,88800.0,22.1616,22.1983,22.0956,22.1102,88800.0
2011-09-01 10:50:00,30.13,30.24,30.12,30.12,57900.0,22.1102,22.1909,22.1029,22.1029,57900.0
2011-09-01 11:00:00,30.12,30.19,30.03,30.04,87600.0,22.1029,22.1543,22.0368,22.0442,87600.0
2011-09-01 11:10:00,30.04,30.1,30.0,30.1,44400.0,22.0442,22.0882,22.0148,22.0882,44400.0
2011-09-01 11:20:00,30.1,30.2,30.08,30.18,39600.0,22.0882,22.1616,22.0735,22.1469,39600.0
2011-09-01 11:30:00,30.17,30.27,30.17,30.26,30100.0,22.1396,22.213,22.1396,22.2056,30100.0
2011-09-01 11:40:00,30.26,30.28,30.16,30.21,56800.0,22.2056,22.2203,22.1322,22.1689,56800.0
2011-09-01 11:50:00,30.21,30.28,30.16,30.27,37300.0,22.1689,22.2203,22.1322,22.213,37300.0
2011-09-01 12:00:00,30.27,30.27,30.2,30.26,39300.0,22.213,22.213,22.1616,22.2056,39300.0
2011-09-01 12:10:00,30.25,30.25,30.18,30.23,29000.0,22.1983,22.1983,22.1469,22.1836,29000.0
2011-09-01 12:20:00,30.23,30.28,30.23,30.28,42700.0,22.1836,22.2203,22.1836,22.2203,42700.0
2011-09-01 12:30:00,30.28,30.3,30.24,30.26,54100.0,22.2203,22.235,22.1909,22.2056,54100.0
2011-09-01 12:40:00,30.26,30.28,30.2,30.24,57500.0,22.2056,22.2203,22.1616,22.1909,57500.0
2011-09-01 12:50:00,30.24,30.26,30.17,30.2,39300.0,22.1909,22.2056,22.1396,22.1616,39300.0
2011-09-01 13:00:00,30.2,30.2,30.14,30.14,33900.0,22.1616,22.1616,22.1176,22.1176,33900.0
2011-09-01 13:10:00,30.13,30.23,30.13,30.22,31300.0,22.1102,22.1836,22.1102,22.1763,31300.0
2011-09-01 13:20:00,30.22,30.25,30.13,30.22,48500.0,22.1763,22.1983,22.1102,22.1763,48500.0
2011-09-01 13:30:00,30.22,30.23,30.11,30.12,56200.0,22.1763,22.1836,22.0956,22.1029,56200.0
2011-09-01 13:40:00,30.11,30.12,30.02,30.08,36300.0,22.0956,22.1029,22.0295,22.0735,36300.0
2011-09-01 13:50:00,30.08,30.08,29.98,29.99,66800.0,22.0735,22.0735,22.0002,22.0075,66800.0
2011-09-01 14:00:00,29.99,30.01,29.89,29.92,97400.0,22.0075,22.0222,21.9341,21.9561,97400.0
2011-09-01 14:10:00,29.91,30.0,29.91,29.94,64600.0,21.9488,22.0148,21.9488,21.9708,64600.0
2011-09-01 14:20:00,29.94,29.97,29.9,29.97,76200.0,21.9708,21.9928,21.9414,21.9928,76200.0
2011-09-01 14:30:00,29.96,30.03,29.96,30.02,105100.0,21.9855,22.0368,21.9855,22.0295,105100.0
2011-09-01 14:40:00,30.02,30.07,29.99,30.06,90900.0,22.0295,22.0662,22.0075,22.0589,90900.0
2011-09-01 14:50:00,30.06,30.06,30.03,30.04,66600.0,22.0589,22.0589,22.0368,22.0442,66600.0
2011-09-01 15:00:00,30.05,30.05,29.95,29.98,92400.0,22.0515,22.0515,21.9781,22.0002,92400.0
2011-09-01 15:10:00,29.98,30.03,29.97,30.02,70600.0,22.0002,22.0368,21.9928,22.0295,70600.0
2011-09-01 15:20:00,30.03,30.11,29.99,30.06,94800.0,22.0368,22.0956,22.0075,22.0589,94800.0
2011-09-01 15:30:00,30.05,30.06,29.98,29.99,146900.0,22.0515,22.0589,22.0002,22.0075,146900.0
2011-09-01 15:40:00,29.99,30.05,29.95,30.02,180000.0,22.0075,22.0515,21.9781,22.0295,180000.0
2011-09-01 15:50:00,30.02,30.04,29.95,30.0,207300.0,22.0295,22.0442,21.9781,22.0148,207300.0
2011-09-02 09:30:00,29.5,29.63,29.28,29.28,54700.0,21.6479,21.7433,21.4865,21.4865,54700.0
2011-09-02 09:40:00,29.28,29.34,29.2,29.27,107400.0,21.4865,21.5305,21.4278,21.4791,107400.0
2011-09-02 09:50:00,29.27,29.36,29.16,29.18,83700.0,21.4791,21.5452,21.3984,21.4131,83700.0
2011-09-02 10:00:00,29.18,29.24,29.12,29.22,77100.0,21.4131,21.4571,21.3691,21.4424,77100.0
2011-09-02 10:10:00,29.22,29.29,29.19,29.24,85800.0,21.4424,21.4938,21.4204,21.4571,85800.0
2011-09-02 10:20:00,29.24,29.24,29.17,29.19,58400.0,21.4571,21.4571,21.4058,21.4204,58400.0
2011-09-02 10:30:00,29.19,29.2,29.09,29.11,52800.0,21.4204,21.4278,21.347,21.3617,52800.0
2011-09-02 10:40:00,29.12,29.2,29.0,29.06,96500.0,21.3691,21.4278,21.281,21.325,96500.0
2011-09-02 10:50:00,29.07,29.25,29.07,29.25,95700.0,21.3324,21.4645,21.3324,21.4645,95700.0
2011-09-02 11:00:00,29.24,29.29,29.21,29.22,74500.0,21.4571,21.4938,21.4351,21.4424,74500.0
2011-09-02 11:10:00,29.22,29.24,29.16,29.19,68100.0,21.4424,21.4571,21.3984,21.4204,68100.0
2011-09-02 11:20:00,29.2,29.28,29.19,29.28,76900.0,21.4278,21.4865,21.4204,21.4865,76900.0
2011-09-02 11:30:00,29.27,29.32,29.24,29.31,36600.0,21.4791,21.5158,21.4571,21.5085,36600.0
2011-09-02 11:40:00,29.31,29.31,29.2,29.21,79800.0,21.5085,21.5085,21.4278,21.4351,79800.0
2011-09-02 11:50:00,29.21,29.25,29.2,29.23,39600.0,21.4351,21.4645,21.4278,21.4498,39600.0
2011-09-02 12:00:00,29.23,29.35,29.23,29.31,44900.0,21.4498,21.5378,21.4498,21.5085,44900.0
2011-09-02 12:10:00,29.3,29.31,29.25,29.26,39600.0,21.5012,21.5085,21.4645,21.4718,39600.0
2011-09-02 12:20:00,29.27,29.28,29.22,29.25,30700.0,21.4791,21.4865,21.4424,21.4645,30700.0
2011-09-02 12:30:00,29.24,29.29,29.22,29.27,49400.0,21.4571,21.4938,21.4424,21.4791,49400.0
2011-09-02 12:40:00,29.26,29.33,29.26,29.3,29400.0,21.4718,21.5232,21.4718,21.5012,29400.0
2011-09-02 12:50:00,29.29,29.34,29.28,29.34,31900.0,21.4938,21.5305,21.4865,21.5305,31900.0
2011-09-02 13:00:00,29.33,29.34,29.25,29.25,30600.0,21.5232,21.5305,21.4645,21.4645,30600.0
2011-09-02 13:10:00,29.25,29.26,29.2,29.23,34300.0,21.4645,21.4718,21.4278,21.4498,34300.0
2011-09-02 13:20:00,29.23,29.25,29.22,29.23,17800.0,21.4498,21.4645,21.4424,21.4498,17800.0
2011-09-02 13:30:00,29.23,29.29,29.22,29.23,34500.0,21.4498,21.4938,21.4424,21.4498,34500.0
2011-09-02 13:40:00,29.23,29.26,29.23,29.23,26000.0,21.4498,21.4718,21.4498,21.4498,26000.0
2011-09-02 13:50:00,29.23,29.26,29.19,29.25,45000.0,21.4498,21.4718,21.4204,21.4645,45000.0
2011-09-02 14:00:00,29.24,29.31,29.23,29.28,90200.0,21.4571,21.5085,21.4498,21.4865,90200.0
2011-09-02 14:10:00,29.28,29.3,29.15,29.18,120800.0,21.4865,21.5012,21.3911,21.4131,120800.0
2011-09-02 14:20:00,29.17,29.21,29.17,29.2,63100.0,21.4058,21.4351,21.4058,21.4278,63100.0
2011-09-02 14:30:00,29.2,29.2,29.09,29.14,159700.0,21.4278,21.4278,21.347,21.3837,159700.0
2011-09-02 14:40:00,29.14,29.15,29.07,29.08,60200.0,21.3837,21.3911,21.3324,21.3397,60200.0
2011-09-02 14:50:00,29.07,29.08,29.02,29.03,68100.0,21.3324,21.3397,21.2957,21.303,68100.0
2011-09-02 15:00:00,29.04,29.05,28.95,28.98,64400.0,21.3104,21.3177,21.2443,21.2663,64400.0
2011-09-02 15:10:00,28.98,28.98,28.91,28.93,86700.0,21.2663,21.2663,21.215,21.2296,86700.0
2011-09-02 15:20:00,28.92,29.02,28.92,29.01,55000.0,21.2223,21.2957,21.2223,21.2883,55000.0
2011-09-02 15:30:00,29.01,29.06,28.99,29.06,110400.0,21.2883,21.325,21.2737,21.325,110400.0
2011-09-02 15:40:00,29.06,29.12,29.01,29.02,134000.0,21.325,21.3691,21.2883,21.2957,134000.0
2011-09-02 15:50:00,29.02,29.07,28.99,29.0,189100.0,21.2957,21.3324,21.2737,21.281,189100.0
2011-09-06 09:30:00,28.23,28.5,28.1,28.31,120900.0,20.716,20.9141,20.6206,20.7747,120900.0
2011-09-06 09:40:00,28.3,28.38,28.24,28.33,82800.0,20.7673,20.826,20.7233,20.7893,82800.0
2011-09-06 09:50:00,28.31,28.5,28.27,28.49,60600.0,20.7747,20.9141,20.7453,20.9067,60600.0
2011-09-06 10:00:00,28.49,28.65,28.46,28.51,122600.0,20.9067,21.0242,20.8847,20.9214,122600.0
2011-09-06 10:10:00,28.51,28.51,28.34,28.36,62800.0,20.9214,20.9214,20.7967,20.8114,62800.0
2011-09-06 10:20:00,28.37,28.42,28.32,28.34,49500.0,20.8187,20.8554,20.782,20.7967,49500.0
2011-09-06 10:30:00,28.33,28.4,28.27,28.3,49900.0,20.7893,20.8407,20.7453,20.7673,49900.0
2011-09-06 10:40:00,28.3,28.39,28.28,28.34,53200.0,20.7673,20.8334,20.7526,20.7967,53200.0
2011-09-06 10:50:00,28.34,28.44,28.31,28.4,48200.0,20.7967,20.8701,20.7747,20.8407,48200.0
2011-09-06 11:00:00,28.4,28.44,28.36,28.43,52200.0,20.8407,20.8701,20.8114,20.8627,52200.0
2011-09-06 11:10:00,28.44,28.55,28.41,28.52,72200.0,20.8701,20.9508,20.848,20.9288,72200.0
2011-09-06 11:20:00,28.52,28.59,28.51,28.56,106900.0,20.9288,20.9801,20.9214,20.9581,106900.0
2011-09-06 11:30:00,28.57,28.62,28.56,28.58,38300.0,20.9655,21.0021,20.9581,20.9728,38300.0
2011-09-06 11:40:00,28.58,28.62,28.56,28.59,30400.0,20.9728,21.0021,20.9581,20.9801,30400.0
2011-09-06 11:50:00,28.6,28.71,28.6,28.67,51700.0,20.9875,21.0682,20.9875,21.0388,51700.0
2011-09-06 12:00:00,28.67,28.74,28.64,28.64,56900.0,21.0388,21.0902,21.0168,21.0168,56900.0
2011-09-06 12:10:00,28.65,28.73,28.64,28.7,32100.0,21.0242,21.0829,21.0168,21.0609,32100.0
2011-09-06 12:20:00,28.71,28.75,28.66,28.69,30000.0,21.0682,21.0975,21.0315,21.0535,30000.0
2011-09-06 12:30:00,28.68,28.69,28.59,28.61,54000.0,21.0462,21.0535,20.9801,20.9948,54000.0
2011-09-06 12:40:00,28.61,28.66,28.6,28.66,19900.0,20.9948,21.0315,20.9875,21.0315,19900.0
2011-09-06 12:50:00,28.66,28.67,28.63,28.67,26300.0,21.0315,21.0388,21.0095,21.0388,26300.0
2011-09-06 13:00:00,28.66,28.73,28.66,28.72,43700.0,21.0315,21.0829,21.0315,21.0755,43700.0
2011-09-06 13:10:00,28.72,28.78,28.72,28.75,28900.0,21.0755,21.1196,21.0755,21.0975,28900.0
2011-09-06 13:20:00,28.75,28.79,28.73,28.73,40100.0,21.0975,21.1269,21.0829,21.0829,40100.0
2011-09-06 13:30:00,28.72,28.74,28.67,28.74,55000.0,21.0755,21.0902,21.0388,21.0902,55000.0
2011-09-06 13:40:00,28.74,28.83,28.72,28.83,65100.0,21.0902,21.1563,21.0755,21.1563,65100.0
2011-09-06 13:50:00,28.83,28.85,28.78,28.79,50600.0,21.1563,21.1709,21.1196,21.1269,50600.0
2011-09-06 14:00:00,28.79,28.81,28.73,28.8,41600.0,21.1269,21.1416,21.0829,21.1342,41600.0
2011-09-06 14:10:00,28.81,28.87,28.81,28.86,58100.0,21.1416,21.1856,21.1416,21.1783,58100.0
2011-09-06 14:20:00,28.86,28.86,28.82,28.83,69700.0,21.1783,21.1783,21.1489,21.1563,69700.0
2011-09-06 14:30:00,28.83,28.83,28.79,28.8,34500.0,21.1563,21.1563,21.1269,21.1342,34500.0
2011-09-06 14:40:00,28.79,28.8,28.73,28.73,44700.0,21.1269,21.1342,21.0829,21.0829,44700.0
2011-09-06 14:50:00,28.73,28.74,28.68,28.69,43300.0,21.0829,21.0902,21.0462,21.0535,43300.0
2011-09-06 15:00:00,28.69,28.7,28.63,28.65,49100.0,21.0535,21.0609,21.0095,21.0242,49100.0
2011-09-06 15:10:00,28.65,28.65,28.59,28.6,75800.0,21.0242,21.0242,20.9801,20.9875,75800.0
2011-09-06 15:20:00,28.6,28.67,28.6,28.62,72700.0,20.9875,21.0388,20.9875,21.0021,72700.0
2011-09-06 15:30:00,28.62,28.72,28.59,28.7,128900.0,21.0021,21.0755,20.9801,21.0609,128900.0
2011-09-06 15:40:00,28.71,28.8,28.69,28.77,168200.0,21.0682,21.1342,21.0535,21.1122,168200.0
2011-09-06 15:50:00,28.77,28.91,28.76,28.87,314800.0,21.1122,21.215,21.1049,21.1856,314800.0
2011-09-07 09:30:00,29.19,29.37,29.05,29.07,64800.0,21.4204,21.5525,21.3177,21.3324,64800.0
2011-09-07 09:40:00,29.07,29.12,29.04,29.06,35600.0,21.3324,21.3691,21.3104,21.325,35600.0
2011-09-07 09:50:00,29.06,29.16,29.05,29.16,55400.0,21.325,21.3984,21.3177,21.3984,55400.0
2011-09-07 10:00:00,29.17,29.32,29.16,29.32,67700.0,21.4058,21.5158,21.3984,21.5158,67700.0
2011-09-07 10:10:00,29.32,29.35,29.31,29.32,52700.0,21.5158,21.5378,21.5085,21.5158,52700.0
2011-09-07 10:20:00,29.32,29.37,29.31,29.32,49200.0,21.5158,21.5525,21.5085,21.5158,49200.0
2011-09-07 10:30:00,29.32,29.37,29.27,29.31,76600.0,21.5158,21.5525,21.4791,21.5085,76600.0
2011-09-07 10:40:00,29.32,29.35,29.2,29.2,42900.0,21.5158,21.5378,21.4278,21.4278,42900.0
2011-09-07 10:50:00,29.2,29.21,29.17,29.19,62300.0,21.4278,21.4351,21.4058,21.4204,62300.0
2011-09-07 11:00:00,29.19,29.23,29.17,29.21,85500.0,21.4204,21.4498,21.4058,21.4351,85500.0
2011-09-07 11:10:00,29.2,29.24,29.18,29.19,71500.0,21.4278,21.4571,21.4131,21.4204,71500.0
2011-09-07 11:20:00,29.19,29.21,29.18,29.21,49700.0,21.4204,21.4351,21.4131,21.4351,49700.0
2011-09-07 11:30:00,29.2,29.21,29.19,29.2,29700.0,21.4278,21.4351,21.4204,21.4278,29700.0
2011-09-07 11:40:00,29.19,29.23,29.16,29.23,32900.0,21.4204,21.4498,21.3984,21.4498,32900.0
2011-09-07 11:50:00,29.23,29.26,29.22,29.25,18700.0,21.4498,21.4718,21.4424,21.4645,18700.0
2011-09-07 12:00:00,29.26,29.26,29.25,29.25,19900.0,21.4718,21.4718,21.4645,21.4645,19900.0
2011-09-07 12:10:00,29.25,29.26,29.25,29.25,16700.0,21.4645,21.4718,21.4645,21.4645,16700.0
2011-09-07 12:20:00,29.25,29.25,29.21,29.21,20600.0,21.4645,21.4645,21.4351,21.4351,20600.0
2011-09-07 12:30:00,29.21,29.26,29.21,29.26,51400.0,21.4351,21.4718,21.4351,21.4718,51400.0
2011-09-07 12:40:00,29.26,29.26,29.22,29.23,61100.0,21.4718,21.4718,21.4424,21.4498,61100.0
2011-09-07 12:50:00,29.23,29.25,29.22,29.25,16800.0,21.4498,21.4645,21.4424,21.4645,16800.0
2011-09-07 13:00:00,29.24,29.27,29.23,29.27,64300.0,21.4571,21.4791,21.4498,21.4791,64300.0
2011-09-07 13:10:00,29.27,29.31,29.27,29.31,30900.0,21.4791,21.5085,21.4791,21.5085,30900.0
2011-09-07 13:20:00,29.32,29.33,29.31,29.33,37500.0,21.5158,21.5232,21.5085,21.5232,37500.0
2011-09-07 13:30:00,29.34,29.34,29.31,29.34,21500.0,21.5305,21.5305,21.5085,21.5305,21500.0
2011-09-07 13:40:00,29.35,29.35,29.34,29.35,15300.0,21.5378,21.5378,21.5305,21.5378,15300.0
2011-09-07 13:50:00,29.35,29.4,29.34,29.38,113400.0,21.5378,21.5745,21.5305,21.5599,113400.0
2011-09-07 14:00:00,29.38,29.47,29.37,29.42,116900.0,21.5599,21.6259,21.5525,21.5892,116900.0
2011-09-07 14:10:00,29.43,29.44,29.38,29.39,62000.0,21.5965,21.6039,21.5599,21.5672,62000.0
2011-09-07 14:20:00,29.38,29.39,29.35,29.37,70800.0,21.5599,21.5672,21.5378,21.5525,70800.0
2011-09-07 14:30:00,29.37,29.39,29.36,29.39,61300.0,21.5525,21.5672,21.5452,21.5672,61300.0
2011-09-07 14:40:00,29.39,29.41,29.38,29.39,57000.0,21.5672,21.5819,21.5599,21.5672,57000.0
2011-09-07 14:50:00,29.39,29.4,29.37,29.37,51900.0,21.5672,21.5745,21.5525,21.5525,51900.0
2011-09-07 15:00:00,29.38,29.38,29.34,29.36,90200.0,21.5599,21.5599,21.5305,21.5452,90200.0
2011-09-07 15:10:00,29.35,29.36,29.34,29.34,45900.0,21.5378,21.5452,21.5305,21.5305,45900.0
2011-09-07 15:20:00,29.35,29.35,29.29,29.29,109900.0,21.5378,21.5378,21.4938,21.4938,109900.0
2011-09-07 15:30:00,29.29,29.31,29.22,29.24,151000.0,21.4938,21.5085,21.4424,21.4571,151000.0
2011-09-07 15:40:00,29.24,29.28,29.24,29.25,207200.0,21.4571,21.4865,21.4571,21.4645,207200.0
2011-09-07 15:50:00,29.24,29.32,29.23,29.32,355300.0,21.4571,21.5158,21.4498,21.5158,355300.0
2011-09-08 09:30:00,29.13,29.3,29.11,29.12,53600.0,21.3764,21.5012,21.3617,21.3691,53600.0
2011-09-08 09:40:00,29.14,29.16,29.06,29.15,32600.0,21.3837,21.3984,21.325,21.3911,32600.0
2011-09-08 09:50:00,29.15,29.15,29.04,29.14,29900.0,21.3911,21.3911,21.3104,21.3837,29900.0
2011-09-08 10:00:00,29.14,29.16,29.02,29.15,47000.0,21.3837,21.3984,21.2957,21.3911,47000.0
2011-09-08 10:10:00,29.16,29.21,29.12,29.2,31000.0,21.3984,21.4351,21.3691,21.4278,31000.0
2011-09-08 10:20:00,29.2,29.26,29.18,29.19,26300.0,21.4278,21.4718,21.4131,21.4204,26300.0
2011-09-08 10:30:00,29.18,29.26,29.18,29.21,69300.0,21.4131,21.4718,21.4131,21.4351,69300.0
2011-09-08 10:40:00,29.21,29.23,29.18,29.19,72600.0,21.4351,21.4498,21.4131,21.4204,72600.0
2011-09-08 10:50:00,29.2,29.32,29.2,29.32,50700.0,21.4278,21.5158,21.4278,21.5158,50700.0
2011-09-08 11:00:00,29.32,29.36,29.29,29.31,51700.0,21.5158,21.5452,21.4938,21.5085,51700.0
2011-09-08 11:10:00,29.31,29.31,29.26,29.27,39700.0,21.5085,21.5085,21.4718,21.4791,39700.0
2011-09-08 11:20:00,29.27,29.31,29.26,29.28,23800.0,21.4791,21.5085,21.4718,21.4865,23800.0
2011-09-08 11:30:00,29.27,29.34,29.25,29.25,54400.0,21.4791,21.5305,21.4645,21.4645,54400.0
2011-09-08 11:40:00,29.25,29.25,29.14,29.16,61500.0,21.4645,21.4645,21.3837,21.3984,61500.0
2011-09-08 11:50:00,29.15,29.23,29.11,29.16,91700.0,21.3911,21.4498,21.3617,21.3984,91700.0
2011-09-08 12:00:00,29.14,29.18,29.09,29.18,78700.0,21.3837,21.4131,21.347,21.4131,78700.0
2011-09-08 12:10:00,29.18,29.21,29.16,29.21,40800.0,21.4131,21.4351,21.3984,21.4351,40800.0
2011-09-08 12:20:00,29.21,29.25,29.18,29.18,48400.0,21.4351,21.4645,21.4131,21.4131,48400.0
2011-09-08 12:30:00,29.19,29.19,29.14,29.18,39000.0,21.4204,21.4204,21.3837,21.4131,39000.0
2011-09-08 12:40:00,29.18,29.2,29.13,29.19,55300.0,21.4131,21.4278,21.3764,21.4204,55300.0
2011-09-08 12:50:00,29.18,29.2,29.18,29.2,45400.0,21.4131,21.4278,21.4131,21.4278,45400.0
2011-09-08 13:00:00,29.2,29.2,29.17,29.19,29900.0,21.4278,21.4278,21.4058,21.4204,29900.0
2011-09-08 13:10:00,29.18,29.19,29.13,29.18,24800.0,21.4131,21.4204,21.3764,21.4131,24800.0
2011-09-08 13:20:00,29.18,29.19,29.14,29.15,30600.0,21.4131,21.4204,21.3837,21.3911,30600.0
2011-09-08 13:30:00,29.16,29.19,29.02,29.07,93700.0,21.3984,21.4204,21.2957,21.3324,93700.0
2011-09-08 13:40:00,29.06,29.06,28.92,28.97,49800.0,21.325,21.325,21.2223,21.259,49800.0
2011-09-08 13:50:00,28.97,29.05,28.91,28.99,38600.0,21.259,21.3177,21.215,21.2737,38600.0
2011-09-08 14:00:00,28.99,29.05,28.94,29.04,44500.0,21.2737,21.3177,21.237,21.3104,44500.0
2011-09-08 14:10:00,29.03,29.07,29.01,29.02,29700.0,21.303,21.3324,21.2883,21.2957,29700.0
2011-09-08 14:20:00,29.03,29.03,28.93,29.0,72600.0,21.303,21.303,21.2296,21.281,72600.0
2011-09-08 14:30:00,29.0,29.06,28.94,29.04,51500.0,21.281,21.325,21.237,21.3104,51500.0
2011-09-08 14:40:00,29.03,29.1,29.02,29.07,47100.0,21.303,21.3544,21.2957,21.3324,47100.0
2011-09-08 14:50:00,29.07,29.11,29.02,29.11,41700.0,21.3324,21.3617,21.2957,21.3617,41700.0
2011-09-08 15:00:00,29.09,29.1,29.01,29.05,45600.0,21.347,21.3544,21.2883,21.3177,45600.0
2011-09-08 15:10:00,29.05,29.05,28.97,29.01,30200.0,21.3177,21.3177,21.259,21.2883,30200.0
2011-09-08 15:20:00,29.01,29.1,28.99,29.09,44700.0,21.2883,21.3544,21.2737,21.347,44700.0
2011-09-08 15:30:00,29.09,29.12,29.06,29.08,108700.0,21.347,21.3691,21.325,21.3397,108700.0
2011-09-08 15:40:00,29.08,29.12,29.06,29.11,186700.0,21.3397,21.3691,21.325,21.3617,186700.0
2011-09-08 15:50:00,29.1,29.11,29.01,29.02,202000.0,21.3544,21.3617,21.2883,21.2957,202000.0
2011-09-09 09:30:00,28.77,28.85,28.49,28.56,64700.0,21.1122,21.1709,20.9067,20.9581,64700.0
2011-09-09 09:40:00,28.56,28.61,28.51,28.58,71000.0,20.9581,20.9948,20.9214,20.9728,71000.0
2011-09-09 09:50:00,28.59,28.62,28.53,28.56,71800.0,20.9801,21.0021,20.9361,20.9581,71800.0
2011-09-09 10:00:00,28.56,28.7,28.55,28.67,42100.0,20.9581,21.0609,20.9508,21.0388,42100.0
2011-09-09 10:10:00,28.67,28.7,28.57,28.63,37500.0,21.0388,21.0609,20.9655,21.0095,37500.0
2011-09-09 10:20:00,28.63,28.73,28.57,28.71,31500.0,21.0095,21.0829,20.9655,21.0682,31500.0
2011-09-09 10:30:00,28.71,28.72,28.6,28.66,27500.0,21.0682,21.0755,20.9875,21.0315,27500.0
2011-09-09 10:40:00,28.67,28.77,28.64,28.77,19500.0,21.0388,21.1122,21.0168,21.1122,19500.0
2011-09-09 10:50:00,28.77,28.8,28.69,28.71,57100.0,21.1122,21.1342,21.0535,21.0682,57100.0
2011-09-09 11:00:00,28.71,28.75,28.65,28.7,43200.0,21.0682,21.0975,21.0242,21.0609,43200.0
2011-09-09 11:10:00,28.7,28.78,28.51,28.53,72900.0,21.0609,21.1196,20.9214,20.9361,72900.0
2011-09-09 11:20:00,28.52,28.52,28.34,28.42,51800.0,20.9288,20.9288,20.7967,20.8554,51800.0
2011-09-09 11:30:00,28.42,28.55,28.41,28.5,33100.0,20.8554,20.9508,20.848,20.9141,33100.0
2011-09-09 11:40:00,28.5,28.5,28.31,28.32,49300.0,20.9141,20.9141,20.7747,20.782,49300.0
2011-09-09 11:50:00,28.33,28.36,28.27,28.29,34600.0,20.7893,20.8114,20.7453,20.76,34600.0
2011-09-09 12:00:00,28.29,28.37,28.27,28.28,46700.0,20.76,20.8187,20.7453,20.7526,46700.0
2011-09-09 12:10:00,28.29,28.31,28.23,28.31,39800.0,20.76,20.7747,20.716,20.7747,39800.0
2011-09-09 12:20:00,28.31,28.35,28.27,28.3,30400.0,20.7747,20.804,20.7453,20.7673,30400.0
2011-09-09 12:30:00,28.31,28.34,28.23,28.26,34000.0,20.7747,20.7967,20.716,20.738,34000.0
2011-09-09 12:40:00,28.27,28.27,28.21,28.23,26900.0,20.7453,20.7453,20.7013,20.716,26900.0
2011-09-09 12:50:00,28.24,28.33,28.21,28.29,68600.0,20.7233,20.7893,20.7013,20.76,68600.0
2011-09-09 13:00:00,28.29,28.37,28.27,28.35,43900.0,20.76,20.8187,20.7453,20.804,43900.0
2011-09-09 13:10:00,28.34,28.45,28.33,28.39,114600.0,20.7967,20.8774,20.7893,20.8334,114600.0
2011-09-09 13:20:00,28.39,28.39,28.29,28.36,48300.0,20.8334,20.8334,20.76,20.8114,48300.0
2011-09-09 13:30:00,28.36,28.36,28.28,28.3,54100.0,20.8114,20.8114,20.7526,20.7673,54100.0
2011-09-09 13:40:00,28.31,28.33,28.22,28.22,46200.0,20.7747,20.7893,20.7086,20.7086,46200.0
2011-09-09 13:50:00,28.21,28.28,28.21,28.26,29900.0,20.7013,20.7526,20.7013,20.738,29900.0
2011-09-09 14:00:00,28.25,28.32,28.24,28.32,40100.0,20.7306,20.782,20.7233,20.782,40100.0
2011-09-09 14:10:00,28.32,28.32,28.18,28.2,38900.0,20.782,20.782,20.6793,20.6939,38900.0
2011-09-09 14:20:00,28.2,28.28,28.2,28.21,82800.0,20.6939,20.7526,20.6939,20.7013,82800.0
2011-09-09 14:30:00,28.22,28.22,28.16,28.21,71900.0,20.7086,20.7086,20.6646,20.7013,71900.0
2011-09-09 14:40:00,28.21,28.31,28.2,28.2,108700.0,20.7013,20.7747,20.6939,20.6939,108700.0
2011-09-09 14:50:00,28.2,28.22,28.15,28.17,110400.0,20.6939,20.7086,20.6572,20.6719,110400.0
2011-09-09 15:00:00,28.16,28.25,28.14,28.25,96100.0,20.6646,20.7306,20.6499,20.7306,96100.0
2011-09-09 15:10:00,28.25,28.29,28.2,28.27,61900.0,20.7306,20.76,20.6939,20.7453,61900.0
2011-09-09 15:20:00,28.26,28.27,28.13,28.14,119800.0,20.738,20.7453,20.6426,20.6499,119800.0
2011-09-09 15:30:00,28.13,28.27,28.13,28.27,112000.0,20.6426,20.7453,20.6426,20.7453,112000.0
2011-09-09 15:40:00,28.26,28.35,28.22,28.31,224800.0,20.738,20.804,20.7086,20.7747,224800.0
2011-09-09 15:50:00,28.32,28.34,28.24,28.24,324900.0,20.782,20.7967,20.7233,20.7233,324900.0
2011-09-12 09:30:00,27.93,28.03,27.9,27.97,124600.0,20.4958,20.5692,20.4738,20.5252,124600.0
2011-09-12 09:40:00,27.97,28.03,27.85,27.93,72300.0,20.5252,20.5692,20.4371,20.4958,72300.0
2011-09-12 09:50:00,27.92,28.07,27.87,28.04,108100.0,20.4885,20.5985,20.4518,20.5765,108100.0
2011-09-12 10:00:00,28.04,28.09,27.93,28.05,60300.0,20.5765,20.6132,20.4958,20.5839,60300.0
2011-09-12 10:10:00,28.06,28.09,27.93,27.95,157300.0,20.5912,20.6132,20.4958,20.5105,157300.0
2011-09-12 10:20:00,27.95,27.98,27.79,27.8,72800.0,20.5105,20.5325,20.3931,20.4004,72800.0
2011-09-12 10:30:00,27.8,27.87,27.78,27.87,94800.0,20.4004,20.4518,20.3857,20.4518,94800.0
2011-09-12 10:40:00,27.87,27.88,27.79,27.8,43400.0,20.4518,20.4591,20.3931,20.4004,43400.0
2011-09-12 10:50:00,27.8,27.87,27.76,27.8,45100.0,20.4004,20.4518,20.3711,20.4004,45100.0
2011-09-12 11:00:00,27.8,27.82,27.77,27.78,42200.0,20.4004,20.4151,20.3784,20.3857,42200.0
2011-09-12 11:10:00,27.79,27.86,27.77,27.85,82500.0,20.3931,20.4444,20.3784,20.4371,82500.0
2011-09-12 11:20:00,27.86,27.96,27.84,27.95,31700.0,20.4444,20.5178,20.4298,20.5105,31700.0
2011-09-12 11:30:00,27.95,27.96,27.88,27.92,68200.0,20.5105,20.5178,20.4591,20.4885,68200.0
2011-09-12 11:40:00,27.93,27.95,27.83,27.84,54900.0,20.4958,20.5105,20.4224,20.4298,54900.0
2011-09-12 11:50:00,27.84,27.88,27.8,27.83,58000.0,20.4298,20.4591,20.4004,20.4224,58000.0
2011-09-12 12:00:00,27.83,27.86,27.78,27.83,50100.0,20.4224,20.4444,20.3857,20.4224,50100.0
2011-09-12 12:10:00,27.84,27.85,27.77,27.77,48600.0,20.4298,20.4371,20.3784,20.3784,48600.0
2011-09-12 12:20:00,27.78,27.85,27.75,27.85,41500.0,20.3857,20.4371,20.3637,20.4371,41500.0
2011-09-12 12:30:00,27.85,27.86,27.75,27.75,41700.0,20.4371,20.4444,20.3637,20.3637,41700.0
2011-09-12 12:40:00,27.75,27.8,27.75,27.77,36800.0,20.3637,20.4004,20.3637,20.3784,36800.0
2011-09-12 12:50:00,27.76,27.83,27.76,27.83,38700.0,20.3711,20.4224,20.3711,20.4224,38700.0
2011-09-12 13:00:00,27.84,27.88,27.77,27.78,42800.0,20.4298,20.4591,20.3784,20.3857,42800.0
2011-09-12 13:10:00,27.79,27.84,27.78,27.79,35400.0,20.3931,20.4298,20.3857,20.3931,35400.0
2011-09-12 13:20:00,27.79,27.82,27.78,27.79,27300.0,20.3931,20.4151,20.3857,20.3931,27300.0
2011-09-12 13:30:00,27.79,27.79,27.66,27.69,80400.0,20.3931,20.3931,20.2977,20.3197,80400.0
2011-09-12 13:40:00,27.69,27.76,27.68,27.74,37300.0,20.3197,20.3711,20.3123,20.3564,37300.0
2011-09-12 13:50:00,27.75,27.83,27.74,27.81,33300.0,20.3637,20.4224,20.3564,20.4077,33300.0
2011-09-12 14:00:00,27.8,27.8,27.69,27.72,47200.0,20.4004,20.4004,20.3197,20.3417,47200.0
2011-09-12 14:10:00,27.72,27.74,27.67,27.68,33400.0,20.3417,20.3564,20.305,20.3123,33400.0
2011-09-12 14:20:00,27.68,27.75,27.67,27.73,41600.0,20.3123,20.3637,20.305,20.349,41600.0
2011-09-12 14:30:00,27.74,27.89,27.7,27.83,122200.0,20.3564,20.4665,20.327,20.4224,122200.0
2011-09-12 14:40:00,27.83,27.98,27.83,27.92,72000.0,20.4224,20.5325,20.4224,20.4885,72000.0
2011-09-12 14:50:00,27.93,27.93,27.78,27.79,79900.0,20.4958,20.4958,20.3857,20.3931,79900.0
2011-09-12 15:00:00,27.79,27.8,27.74,27.76,137800.0,20.3931,20.4004,20.3564,20.3711,137800.0
2011-09-12 15:10:00,27.77,27.8,27.73,27.8,65300.0,20.3784,20.4004,20.349,20.4004,65300.0
2011-09-12 15:20:00,27.8,27.89,27.77,27.89,264800.0,20.4004,20.4665,20.3784,20.4665,264800.0
2011-09-12 15:30:00,27.89,28.02,27.89,28.01,206600.0,20.4665,20.5619,20.4665,20.5545,206600.0
2011-09-12 15:40:00,28.01,28.18,27.99,28.17,149600.0,20.5545,20.6793,20.5398,20.6719,149600.0
2011-09-12 15:50:00,28.17,28.33,28.16,28.28,308500.0,20.6719,20.7893,20.6646,20.7526,308500.0
2011-09-13 09:30:00,28.31,28.41,28.24,28.25,59700.0,20.7747,20.848,20.7233,20.7306,59700.0
2011-09-13 09:40:00,28.26,28.31,28.15,28.26,38300.0,20.738,20.7747,20.6572,20.738,38300.0
2011-09-13 09:50:00,28.28,28.54,28.28,28.52,40500.0,20.7526,20.9434,20.7526,20.9288,40500.0
2011-09-13 10:00:00,28.53,28.74,28.51,28.7,63500.0,20.9361,21.0902,20.9214,21.0609,63500.0
2011-09-13 10:10:00,28.69,28.71,28.62,28.64,41800.0,21.0535,21.0682,21.0021,21.0168,41800.0
2011-09-13 10:20:00,28.65,28.66,28.58,28.6,39800.0,21.0242,21.0315,20.9728,20.9875,39800.0
2011-09-13 10:30:00,28.61,28.64,28.42,28.49,43600.0,20.9948,21.0168,20.8554,20.9067,43600.0
2011-09-13 10:40:00,28.48,28.5,28.44,28.46,57200.0,20.8994,20.9141,20.8701,20.8847,57200.0
2011-09-13 10:50:00,28.46,28.48,28.39,28.42,52400.0,20.8847,20.8994,20.8334,20.8554,52400.0
2011-09-13 11:00:00,28.42,28.47,28.36,28.38,44200.0,20.8554,20.8921,20.8114,20.826,44200.0
2011-09-13 11:10:00,28.39,28.45,28.36,28.38,51200.0,20.8334,20.8774,20.8114,20.826,51200.0
2011-09-13 11:20:00,28.38,28.4,28.3,28.37,43900.0,20.826,20.8407,20.7673,20.8187,43900.0
2011-09-13 11:30:00,28.38,28.41,28.35,28.4,30700.0,20.826,20.848,20.804,20.8407,30700.0
2011-09-13 11:40:00,28.4,28.45,28.36,28.36,54000.0,20.8407,20.8774,20.8114,20.8114,54000.0
2011-09-13 11:50:00,28.35,28.36,28.29,28.29,97000.0,20.804,20.8114,20.76,20.76,97000.0
2011-09-13 12:00:00,28.29,28.31,28.17,28.31,54100.0,20.76,20.7747,20.6719,20.7747,54100.0
2011-09-13 12:10:00,28.32,28.42,28.29,28.39,43400.0,20.782,20.8554,20.76,20.8334,43400.0
2011-09-13 12:20:00,28.4,28.44,28.35,28.41,37700.0,20.8407,20.8701,20.804,20.848,37700.0
2011-09-13 12:30:00,28.41,28.43,28.33,28.43,38000.0,20.848,20.8627,20.7893,20.8627,38000.0
2011-09-13 12:40:00,28.43,28.49,28.39,28.44,37400.0,20.8627,20.9067,20.8334,20.8701,37400.0
2011-09-13 12:50:00,28.45,28.48,28.39,28.44,39400.0,20.8774,20.8994,20.8334,20.8701,39400.0
2011-09-13 13:00:00,28.45,28.52,28.45,28.47,45400.0,20.8774,20.9288,20.8774,20.8921,45400.0
2011-09-13 13:10:00,28.47,28.51,28.45,28.49,38100.0,20.8921,20.9214,20.8774,20.9067,38100.0
2011-09-13 13:20:00,28.49,28.52,28.46,28.49,23800.0,20.9067,20.9288,20.8847,20.9067,23800.0
2011-09-13 13:30:00,28.49,28.5,28.43,28.46,33500.0,20.9067,20.9141,20.8627,20.8847,33500.0
2011-09-13 13:40:00,28.46,28.53,28.46,28.51,50900.0,20.8847,20.9361,20.8847,20.9214,50900.0
2011-09-13 13:50:00,28.51,28.54,28.43,28.48,57900.0,20.9214,20.9434,20.8627,20.8994,57900.0
2011-09-13 14:00:00,28.48,28.52,28.45,28.52,89200.0,20.8994,20.9288,20.8774,20.9288,89200.0
2011-09-13 14:10:00,28.52,28.56,28.48,28.53,46000.0,20.9288,20.9581,20.8994,20.9361,46000.0
2011-09-13 14:20:00,28.52,28.62,28.52,28.62,51700.0,20.9288,21.0021,20.9288,21.0021,51700.0
2011-09-13 14:30:00,28.62,28.62,28.52,28.53,38300.0,21.0021,21.0021,20.9288,20.9361,38300.0
2011-09-13 14:40:00,28.53,28.55,28.42,28.43,64900.0,20.9361,20.9508,20.8554,20.8627,64900.0
2011-09-13 14:50:00,28.42,28.48,28.39,28.45,103800.0,20.8554,20.8994,20.8334,20.8774,103800.0
2011-09-13 15:00:00,28.44,28.49,28.36,28.41,81500.0,20.8701,20.9067,20.8114,20.848,81500.0
2011-09-13 15:10:00,28.42,28.44,28.31,28.33,125800.0,20.8554,20.8701,20.7747,20.7893,125800.0
2011-09-13 15:20:00,28.34,28.47,28.3,28.46,85900.0,20.7967,20.8921,20.7673,20.8847,85900.0
2011-09-13 15:30:00,28.46,28.54,28.46,28.48,183400.0,20.8847,20.9434,20.8847,20.8994,183400.0
2011-09-13 15:40:00,28.48,28.58,28.44,28.55,95100.0,20.8994,20.9728,20.8701,20.9508,95100.0
2011-09-13 15:50:00,28.55,28.57,28.48,28.52,188800.0,20.9508,20.9655,20.8994,20.9288,188800.0
2011-09-14 09:30:00,28.69,28.74,28.49,28.51,31900.0,21.0535,21.0902,20.9067,20.9214,31900.0
2011-09-14 09:40:00,28.49,28.57,28.43,28.53,31700.0,20.9067,20.9655,20.8627,20.9361,31700.0
2011-09-14 09:50:00,28.53,28.6,28.41,28.41,32900.0,20.9361,20.9875,20.848,20.848,32900.0
2011-09-14 10:00:00,28.41,28.44,28.34,28.42,31400.0,20.848,20.8701,20.7967,20.8554,31400.0
2011-09-14 10:10:00,28.41,28.49,28.18,28.18,50300.0,20.848,20.9067,20.6793,20.6793,50300.0
2011-09-14 10:20:00,28.19,28.28,28.06,28.24,74300.0,20.6866,20.7526,20.5912,20.7233,74300.0
2011-09-14 10:30:00,28.24,28.32,28.18,28.29,51500.0,20.7233,20.782,20.6793,20.76,51500.0
2011-09-14 10:40:00,28.3,28.3,28.19,28.23,52600.0,20.7673,20.7673,20.6866,20.716,52600.0
2011-09-14 10:50:00,28.23,28.34,28.21,28.25,70600.0,20.716,20.7967,20.7013,20.7306,70600.0
2011-09-14 11:00:00,28.24,28.36,28.21,28.35,30500.0,20.7233,20.8114,20.7013,20.804,30500.0
2011-09-14 11:10:00,28.35,28.42,28.31,28.31,36200.0,20.804,20.8554,20.7747,20.7747,36200.0
2011-09-14 11:20:00,28.31,28.38,28.29,28.37,42800.0,20.7747,20.826,20.76,20.8187,42800.0
2011-09-14 11:30:00,28.37,28.37,28.31,28.35,44800.0,20.8187,20.8187,20.7747,20.804,44800.0
2011-09-14 11:40:00,28.35,28.35,28.27,28.31,28100.0,20.804,20.804,20.7453,20.7747,28100.0
2011-09-14 11:50:00,28.32,28.37,28.31,28.36,56300.0,20.782,20.8187,20.7747,20.8114,56300.0
2011-09-14 12:00:00,28.37,28.43,28.36,28.39,55300.0,20.8187,20.8627,20.8114,20.8334,55300.0
2011-09-14 12:10:00,28.39,28.44,28.38,28.39,35000.0,20.8334,20.8701,20.826,20.8334,35000.0
2011-09-14 12:20:00,28.39,28.43,28.37,28.41,23100.0,20.8334,20.8627,20.8187,20.848,23100.0
2011-09-14 12:30:00,28.42,28.48,28.41,28.48,50000.0,20.8554,20.8994,20.848,20.8994,50000.0
2011-09-14 12:40:00,28.48,28.52,28.48,28.5,40100.0,20.8994,20.9288,20.8994,20.9141,40100.0
2011-09-14 12:50:00,28.49,28.49,28.43,28.45,51800.0,20.9067,20.9067,20.8627,20.8774,51800.0
2011-09-14 13:00:00,28.45,28.51,28.44,28.48,33000.0,20.8774,20.9214,20.8701,20.8994,33000.0
2011-09-14 13:10:00,28.47,28.49,28.45,28.48,25500.0,20.8921,20.9067,20.8774,20.8994,25500.0
2011-09-14 13:20:00,28.48,28.51,28.48,28.51,37300.0,20.8994,20.9214,20.8994,20.9214,37300.0
2011-09-14 13:30:00,28.5,28.61,28.5,28.61,42400.0,20.9141,20.9948,20.9141,20.9948,42400.0
2011-09-14 13:40:00,28.62,28.66,28.62,28.66,51100.0,21.0021,21.0315,21.0021,21.0315,51100.0
2011-09-14 13:50:00,28.66,28.7,28.62,28.63,125000.0,21.0315,21.0609,21.0021,21.0095,125000.0
2011-09-14 14:00:00,28.63,28.76,28.62,28.74,53700.0,21.0095,21.1049,21.0021,21.0902,53700.0
2011-09-14 14:10:00,28.75,28.82,28.7,28.82,49600.0,21.0975,21.1489,21.0609,21.1489,49600.0
2011-09-14 14:20:00,28.81,28.84,28.78,28.8,40000.0,21.1416,21.1636,21.1196,21.1342,40000.0
2011-09-14 14:30:00,28.8,28.81,28.75,28.79,41100.0,21.1342,21.1416,21.0975,21.1269,41100.0
2011-09-14 14:40:00,28.79,28.83,28.79,28.81,33900.0,21.1269,21.1563,21.1269,21.1416,33900.0
2011-09-14 14:50:00,28.82,28.88,28.81,28.87,37000.0,21.1489,21.1929,21.1416,21.1856,37000.0
2011-09-14 15:00:00,28.87,28.97,28.87,28.96,52400.0,21.1856,21.259,21.1856,21.2516,52400.0
2011-09-14 15:10:00,28.97,29.04,28.96,29.04,52500.0,21.259,21.3104,21.2516,21.3104,52500.0
2011-09-14 15:20:00,29.04,29.12,29.0,29.09,60600.0,21.3104,21.3691,21.281,21.347,60600.0
2011-09-14 15:30:00,29.09,29.14,29.07,29.07,97400.0,21.347,21.3837,21.3324,21.3324,97400.0
2011-09-14 15:40:00,29.07,29.08,28.84,28.86,182900.0,21.3324,21.3397,21.1636,21.1783,182900.0
2011-09-14 15:50:00,28.86,28.93,28.82,28.83,372000.0,21.1783,21.2296,21.1489,21.1563,372000.0
2011-09-15 09:30:00,29.22,29.32,29.02,29.08,80300.0,21.4424,21.5158,21.2957,21.3397,80300.0
2011-09-15 09:40:00,29.07,29.1,28.97,29.0,48800.0,21.3324,21.3544,21.259,21.281,48800.0
2011-09-15 09:50:00,29.0,29.05,28.96,28.97,47200.0,21.281,21.3177,21.2516,21.259,47200.0
2011-09-15 10:00:00,28.96,29.14,28.94,29.0,61400.0,21.2516,21.3837,21.237,21.281,61400.0
2011-09-15 10:10:00,29.0,29.05,28.92,28.99,72600.0,21.281,21.3177,21.2223,21.2737,72600.0
2011-09-15 10:20:00,28.99,28.99,28.8,28.85,47100.0,21.2737,21.2737,21.1342,21.1709,47100.0
2011-09-15 10:30:00,28.84,28.85,28.78,28.83,37100.0,21.1636,21.1709,21.1196,21.1563,37100.0
2011-09-15 10:40:00,28.84,28.9,28.82,28.89,23000.0,21.1636,21.2076,21.1489,21.2003,23000.0
2011-09-15 10:50:00,28.89,28.9,28.81,28.85,26800.0,21.2003,21.2076,21.1416,21.1709,26800.0
2011-09-15 11:00:00,28.83,28.91,28.77,28.9,32600.0,21.1563,21.215,21.1122,21.2076,32600.0
2011-09-15 11:10:00,28.91,28.93,28.85,28.9,49800.0,21.215,21.2296,21.1709,21.2076,49800.0
2011-09-15 11:20:00,28.9,28.94,28.82,28.88,31800.0,21.2076,21.237,21.1489,21.1929,31800.0
2011-09-15 11:30:00,28.88,28.95,28.88,28.9,29800.0,21.1929,21.2443,21.1929,21.2076,29800.0
2011-09-15 11:40:00,28.91,28.97,28.89,28.95,33600.0,21.215,21.259,21.2003,21.2443,33600.0
2011-09-15 11:50:00,28.94,28.95,28.9,28.94,27700.0,21.237,21.2443,21.2076,21.237,27700.0
2011-09-15 12:00:00,28.94,29.02,28.92,29.02,33200.0,21.237,21.2957,21.2223,21.2957,33200.0
2011-09-15 12:10:00,29.03,29.06,29.02,29.05,57000.0,21.303,21.325,21.2957,21.3177,57000.0
2011-09-15 12:20:00,29.05,29.07,28.97,28.99,42000.0,21.3177,21.3324,21.259,21.2737,42000.0
2011-09-15 12:30:00,29.0,29.07,28.98,29.04,69700.0,21.281,21.3324,21.2663,21.3104,69700.0
2011-09-15 12:40:00,29.04,29.05,28.98,28.99,39100.0,21.3104,21.3177,21.2663,21.2737,39100.0
2011-09-15 12:50:00,28.98,28.99,28.91,28.92,30600.0,21.2663,21.2737,21.215,21.2223,30600.0
2011-09-15 13:00:00,28.92,29.01,28.92,29.01,27100.0,21.2223,21.2883,21.2223,21.2883,27100.0
2011-09-15 13:10:00,29.01,29.04,28.97,29.01,74500.0,21.2883,21.3104,21.259,21.2883,74500.0
2011-09-15 13:20:00,29.01,29.03,28.97,28.97,30000.0,21.2883,21.303,21.259,21.259,30000.0
2011-09-15 13:30:00,28.98,28.98,28.91,28.92,28500.0,21.2663,21.2663,21.215,21.2223,28500.0
2011-09-15 13:40:00,28.91,28.95,28.9,28.91,31900.0,21.215,21.2443,21.2076,21.215,31900.0
2011-09-15 13:50:00,28.91,28.98,28.89,28.98,27300.0,21.215,21.2663,21.2003,21.2663,27300.0
2011-09-15 14:00:00,28.98,29.01,28.98,29.01,44100.0,21.2663,21.2883,21.2663,21.2883,44100.0
2011-09-15 14:10:00,29.01,29.05,28.97,28.99,69100.0,21.2883,21.3177,21.259,21.2737,69100.0
2011-09-15 14:20:00,28.98,28.99,28.92,28.93,22600.0,21.2663,21.2737,21.2223,21.2296,22600.0
2011-09-15 14:30:00,28.93,28.97,28.93,28.96,52100.0,21.2296,21.259,21.2296,21.2516,52100.0
2011-09-15 14:40:00,28.96,29.0,28.95,29.0,34700.0,21.2516,21.281,21.2443,21.281,34700.0
2011-09-15 14:50:00,29.0,29.02,29.0,29.02,24100.0,21.281,21.2957,21.281,21.2957,24100.0
2011-09-15 15:00:00,29.02,29.02,28.98,29.0,87100.0,21.2957,21.2957,21.2663,21.281,87100.0
2011-09-15 15:10:00,29.01,29.01,28.91,28.91,69000.0,21.2883,21.2883,21.215,21.215,69000.0
2011-09-15 15:20:00,28.91,28.93,28.87,28.9,65800.0,21.215,21.2296,21.1856,21.2076,65800.0
2011-09-15 15:30:00,28.9,28.97,28.89,28.94,114900.0,21.2076,21.259,21.2003,21.237,114900.0
2011-09-15 15:40:00,28.94,28.98,28.9,28.98,131400.0,21.237,21.2663,21.2076,21.2663,131400.0
2011-09-15 15:50:00,28.98,29.01,28.95,29.0,204800.0,21.2663,21.2883,21.2443,21.281,204800.0
2011-09-16 09:30:00,29.12,29.12,28.93,28.98,553900.0,21.3691,21.3691,21.2296,21.2663,553900.0
2011-09-16 09:40:00,28.96,29.07,28.96,29.02,62300.0,21.2516,21.3324,21.2516,21.2957,62300.0
2011-09-16 09:50:00,29.03,29.05,28.89,28.89,94200.0,21.303,21.3177,21.2003,21.2003,94200.0
2011-09-16 10:00:00,28.88,28.93,28.87,28.89,96400.0,21.1929,21.2296,21.1856,21.2003,96400.0
2011-09-16 10:10:00,28.89,28.95,28.88,28.89,96000.0,21.2003,21.2443,21.1929,21.2003,96000.0
2011-09-16 10:20:00,28.88,28.9,28.71,28.75,86700.0,21.1929,21.2076,21.0682,21.0975,86700.0
2011-09-16 10:30:00,28.74,28.8,28.68,28.68,65900.0,21.0902,21.1342,21.0462,21.0462,65900.0
2011-09-16 10:40:00,28.69,28.71,28.59,28.62,76000.0,21.0535,21.0682,20.9801,21.0021,76000.0
2011-09-16 10:50:00,28.63,28.67,28.56,28.62,41200.0,21.0095,21.0388,20.9581,21.0021,41200.0
2011-09-16 11:00:00,28.62,28.7,28.62,28.65,60800.0,21.0021,21.0609,21.0021,21.0242,60800.0
2011-09-16 11:10:00,28.65,28.69,28.6,28.63,38300.0,21.0242,21.0535,20.9875,21.0095,38300.0
2011-09-16 11:20:00,28.62,28.68,28.61,28.67,39600.0,21.0021,21.0462,20.9948,21.0388,39600.0
2011-09-16 11:30:00,28.67,28.72,28.61,28.71,45100.0,21.0388,21.0755,20.9948,21.0682,45100.0
2011-09-16 11:40:00,28.71,28.76,28.71,28.74,80300.0,21.0682,21.1049,21.0682,21.0902,80300.0
2011-09-16 11:50:00,28.74,28.82,28.74,28.8,25100.0,21.0902,21.1489,21.0902,21.1342,25100.0
2011-09-16 12:00:00,28.81,28.86,28.81,28.86,34000.0,21.1416,21.1783,21.1416,21.1783,34000.0
2011-09-16 12:10:00,28.85,28.89,28.84,28.88,28300.0,21.1709,21.2003,21.1636,21.1929,28300.0
2011-09-16 12:20:00,28.89,28.92,28.86,28.89,32800.0,21.2003,21.2223,21.1783,21.2003,32800.0
2011-09-16 12:30:00,28.89,28.94,28.87,28.92,33900.0,21.2003,21.237,21.1856,21.2223,33900.0
2011-09-16 12:40:00,28.92,28.94,28.91,28.91,29500.0,21.2223,21.237,21.215,21.215,29500.0
2011-09-16 12:50:00,28.91,28.91,28.81,28.83,84300.0,21.215,21.215,21.1416,21.1563,84300.0
2011-09-16 13:00:00,28.83,28.88,28.82,28.85,29200.0,21.1563,21.1929,21.1489,21.1709,29200.0
2011-09-16 13:10:00,28.86,28.9,28.85,28.88,19900.0,21.1783,21.2076,21.1709,21.1929,19900.0
2011-09-16 13:20:00,28.88,28.89,28.86,28.88,28600.0,21.1929,21.2003,21.1783,21.1929,28600.0
2011-09-16 13:30:00,28.88,28.9,28.8,28.83,47000.0,21.1929,21.2076,21.1342,21.1563,47000.0
2011-09-16 13:40:00,28.83,28.84,28.83,28.83,14400.0,21.1563,21.1636,21.1563,21.1563,14400.0
2011-09-16 13:50:00,28.84,28.87,28.83,28.84,34900.0,21.1636,21.1856,21.1563,21.1636,34900.0
2011-09-16 14:00:00,28.85,28.87,28.84,28.87,30300.0,21.1709,21.1856,21.1636,21.1856,30300.0
2011-09-16 14:10:00,28.86,28.87,28.8,28.81,31900.0,21.1783,21.1856,21.1342,21.1416,31900.0
2011-09-16 14:20:00,28.81,28.82,28.77,28.77,26800.0,21.1416,21.1489,21.1122,21.1122,26800.0
2011-09-16 14:30:00,28.77,28.8,28.76,28.79,38000.0,21.1122,21.1342,21.1049,21.1269,38000.0
2011-09-16 14:40:00,28.8,28.81,28.77,28.81,34600.0,21.1342,21.1416,21.1122,21.1416,34600.0
2011-09-16 14:50:00,28.81,28.85,28.8,28.83,32200.0,21.1416,21.1709,21.1342,21.1563,32200.0
2011-09-16 15:00:00,28.83,28.87,28.82,28.84,81100.0,21.1563,21.1856,21.1489,21.1636,81100.0
2011-09-16 15:10:00,28.85,28.88,28.84,28.86,66400.0,21.1709,21.1929,21.1636,21.1783,66400.0
2011-09-16 15:20:00,28.87,28.87,28.8,28.8,105600.0,21.1856,21.1856,21.1342,21.1342,105600.0
2011-09-16 15:30:00,28.8,28.88,28.8,28.87,112200.0,21.1342,21.1929,21.1342,21.1856,112200.0
2011-09-16 15:40:00,28.86,28.87,28.69,28.73,515300.0,21.1783,21.1856,21.0535,21.0829,515300.0
2011-09-16 15:50:00,28.73,28.87,28.72,28.84,648600.0,21.0829,21.1856,21.0755,21.1636,648600.0
2011-09-19 09:30:00,28.49,28.5,28.13,28.28,75900.0,20.9067,20.9141,20.6426,20.7526,75900.0
2011-09-19 09:40:00,28.29,28.31,28.16,28.16,66600.0,20.76,20.7747,20.6646,20.6646,66600.0
2011-09-19 09:50:00,28.17,28.21,28.12,28.12,61800.0,20.6719,20.7013,20.6352,20.6352,61800.0
2011-09-19 10:00:00,28.12,28.18,28.1,28.15,60900.0,20.6352,20.6793,20.6206,20.6572,60900.0
2011-09-19 10:10:00,28.14,28.14,28.0,28.08,60500.0,20.6499,20.6499,20.5472,20.6059,60500.0
2011-09-19 10:20:00,28.08,28.08,28.0,28.08,65200.0,20.6059,20.6059,20.5472,20.6059,65200.0
2011-09-19 10:30:00,28.08,28.08,27.97,27.97,63100.0,20.6059,20.6059,20.5252,20.5252,63100.0
2011-09-19 10:40:00,27.96,27.97,27.92,27.95,46800.0,20.5178,20.5252,20.4885,20.5105,46800.0
2011-09-19 10:50:00,27.95,27.98,27.87,27.87,38800.0,20.5105,20.5325,20.4518,20.4518,38800.0
2011-09-19 11:00:00,27.88,27.93,27.87,27.93,51500.0,20.4591,20.4958,20.4518,20.4958,51500.0
2011-09-19 11:10:00,27.93,27.93,27.87,27.9,53000.0,20.4958,20.4958,20.4518,20.4738,53000.0
2011-09-19 11:20:00,27.9,27.95,27.88,27.89,42900.0,20.4738,20.5105,20.4591,20.4665,42900.0
2011-09-19 11:30:00,27.89,27.93,27.85,27.93,46200.0,20.4665,20.4958,20.4371,20.4958,46200.0
2011-09-19 11:40:00,27.93,28.0,27.93,27.99,48300.0,20.4958,20.5472,20.4958,20.5398,48300.0
2011-09-19 11:50:00,27.99,28.0,27.93,27.94,45000.0,20.5398,20.5472,20.4958,20.5031,45000.0
2011-09-19 12:00:00,27.93,27.95,27.93,27.95,18500.0,20.4958,20.5105,20.4958,20.5105,18500.0
2011-09-19 12:10:00,27.95,27.98,27.95,27.97,45500.0,20.5105,20.5325,20.5105,20.5252,45500.0
2011-09-19 12:20:00,27.97,27.98,27.94,27.94,34900.0,20.5252,20.5325,20.5031,20.5031,34900.0
2011-09-19 12:30:00,27.93,27.94,27.88,27.89,39100.0,20.4958,20.5031,20.4591,20.4665,39100.0
2011-09-19 12:40:00,27.88,27.89,27.85,27.86,41000.0,20.4591,20.4665,20.4371,20.4444,41000.0
2011-09-19 12:50:00,27.86,27.88,27.84,27.88,44800.0,20.4444,20.4591,20.4298,20.4591,44800.0
2011-09-19 13:00:00,27.88,27.88,27.8,27.85,49600.0,20.4591,20.4591,20.4004,20.4371,49600.0
2011-09-19 13:10:00,27.85,27.88,27.84,27.87,35200.0,20.4371,20.4591,20.4298,20.4518,35200.0
2011-09-19 13:20:00,27.87,27.92,27.87,27.9,37700.0,20.4518,20.4885,20.4518,20.4738,37700.0
2011-09-19 13:30:00,27.9,27.93,27.88,27.92,46900.0,20.4738,20.4958,20.4591,20.4885,46900.0
2011-09-19 13:40:00,27.92,27.96,27.91,27.95,33800.0,20.4885,20.5178,20.4811,20.5105,33800.0
2011-09-19 13:50:00,27.95,27.95,27.93,27.93,28600.0,20.5105,20.5105,20.4958,20.4958,28600.0
2011-09-19 14:00:00,27.94,28.02,27.91,28.0,63600.0,20.5031,20.5619,20.4811,20.5472,63600.0
2011-09-19 14:10:00,28.01,28.05,27.98,28.05,51300.0,20.5545,20.5839,20.5325,20.5839,51300.0
2011-09-19 14:20:00,28.05,28.06,27.96,27.98,52400.0,20.5839,20.5912,20.5178,20.5325,52400.0
2011-09-19 14:30:00,27.98,28.03,27.98,28.03,64500.0,20.5325,20.5692,20.5325,20.5692,64500.0
2011-09-19 14:40:00,28.03,28.06,28.01,28.04,38200.0,20.5692,20.5912,20.5545,20.5765,38200.0
2011-09-19 14:50:00,28.04,28.07,27.98,27.98,53300.0,20.5765,20.5985,20.5325,20.5325,53300.0
2011-09-19 15:00:00,27.99,27.99,27.95,27.96,62500.0,20.5398,20.5398,20.5105,20.5178,62500.0
2011-09-19 15:10:00,27.95,28.12,27.95,28.07,134400.0,20.5105,20.6352,20.5105,20.5985,134400.0
2011-09-19 15:20:00,28.07,28.18,28.07,28.16,115900.0,20.5985,20.6793,20.5985,20.6646,115900.0
2011-09-19 15:30:00,28.16,28.25,28.16,28.23,123100.0,20.6646,20.7306,20.6646,20.716,123100.0
2011-09-19 15:40:00,28.23,28.26,28.15,28.17,119900.0,20.716,20.738,20.6572,20.6719,119900.0
2011-09-19 15:50:00,28.17,28.21,28.12,28.13,235000.0,20.6719,20.7013,20.6352,20.6426,235000.0
2011-09-20 09:30:00,28.5,28.52,28.19,28.34,90500.0,20.9141,20.9288,20.6866,20.7967,90500.0
2011-09-20 09:40:00,28.34,28.4,28.31,28.37,32900.0,20.7967,20.8407,20.7747,20.8187,32900.0
2011-09-20 09:50:00,28.37,28.37,28.25,28.31,37500.0,20.8187,20.8187,20.7306,20.7747,37500.0
2011-09-20 10:00:00,28.31,28.39,28.28,28.31,48500.0,20.7747,20.8334,20.7526,20.7747,48500.0
2011-09-20 10:10:00,28.3,28.43,28.27,28.41,46000.0,20.7673,20.8627,20.7453,20.848,46000.0
2011-09-20 10:20:00,28.4,28.54,28.4,28.5,61300.0,20.8407,20.9434,20.8407,20.9141,61300.0
2011-09-20 10:30:00,28.51,28.6,28.49,28.6,38200.0,20.9214,20.9875,20.9067,20.9875,38200.0
2011-09-20 10:40:00,28.6,28.73,28.59,28.73,100000.0,20.9875,21.0829,20.9801,21.0829,100000.0
2011-09-20 10:50:00,28.72,28.9,28.67,28.9,211500.0,21.0755,21.2076,21.0388,21.2076,211500.0
2011-09-20 11:00:00,28.9,29.09,28.9,29.07,202400.0,21.2076,21.347,21.2076,21.3324,202400.0
2011-09-20 11:10:00,29.06,29.06,28.93,28.93,64300.0,21.325,21.325,21.2296,21.2296,64300.0
2011-09-20 11:20:00,28.93,28.97,28.92,28.97,28900.0,21.2296,21.259,21.2223,21.259,28900.0
2011-09-20 11:30:00,28.97,28.98,28.9,28.93,41500.0,21.259,21.2663,21.2076,21.2296,41500.0
2011-09-20 11:40:00,28.93,28.94,28.88,28.92,29000.0,21.2296,21.237,21.1929,21.2223,29000.0
2011-09-20 11:50:00,28.92,28.95,28.91,28.92,18700.0,21.2223,21.2443,21.215,21.2223,18700.0
2011-09-20 12:00:00,28.91,28.91,28.82,28.87,36200.0,21.215,21.215,21.1489,21.1856,36200.0
2011-09-20 12:10:00,28.87,28.88,28.83,28.84,20600.0,21.1856,21.1929,21.1563,21.1636,20600.0
2011-09-20 12:20:00,28.84,28.86,28.84,28.85,19800.0,21.1636,21.1783,21.1636,21.1709,19800.0
2011-09-20 12:30:00,28.85,28.86,28.77,28.77,29300.0,21.1709,21.1783,21.1122,21.1122,29300.0
2011-09-20 12:40:00,28.77,28.8,28.75,28.8,34300.0,21.1122,21.1342,21.0975,21.1342,34300.0
2011-09-20 12:50:00,28.81,28.88,28.8,28.86,41000.0,21.1416,21.1929,21.1342,21.1783,41000.0
2011-09-20 13:00:00,28.87,28.89,28.86,28.87,22800.0,21.1856,21.2003,21.1783,21.1856,22800.0
2011-09-20 13:10:00,28.87,28.93,28.87,28.92,35300.0,21.1856,21.2296,21.1856,21.2223,35300.0
2011-09-20 13:20:00,28.92,28.98,28.9,28.94,33300.0,21.2223,21.2663,21.2076,21.237,33300.0
2011-09-20 13:30:00,28.94,28.95,28.88,28.88,55100.0,21.237,21.2443,21.1929,21.1929,55100.0
2011-09-20 13:40:00,28.87,28.88,28.83,28.84,27700.0,21.1856,21.1929,21.1563,21.1636,27700.0
2011-09-20 13:50:00,28.85,28.86,28.81,28.84,27700.0,21.1709,21.1783,21.1416,21.1636,27700.0
2011-09-20 14:00:00,28.84,28.91,28.81,28.91,23000.0,21.1636,21.215,21.1416,21.215,23000.0
2011-09-20 14:10:00,28.91,28.93,28.9,28.91,24000.0,21.215,21.2296,21.2076,21.215,24000.0
2011-09-20 14:20:00,28.91,28.92,28.89,28.92,22600.0,21.215,21.2223,21.2003,21.2223,22600.0
2011-09-20 14:30:00,28.92,28.93,28.8,28.83,59400.0,21.2223,21.2296,21.1342,21.1563,59400.0
2011-09-20 14:40:00,28.82,28.83,28.75,28.79,48800.0,21.1489,21.1563,21.0975,21.1269,48800.0
2011-09-20 14:50:00,28.79,28.84,28.77,28.79,20100.0,21.1269,21.1636,21.1122,21.1269,20100.0
2011-09-20 15:00:00,28.8,28.84,28.71,28.72,55600.0,21.1342,21.1636,21.0682,21.0755,55600.0
2011-09-20 15:10:00,28.72,28.76,28.66,28.66,40600.0,21.0755,21.1049,21.0315,21.0315,40600.0
2011-09-20 15:20:00,28.67,28.67,28.59,28.62,48600.0,21.0388,21.0388,20.9801,21.0021,48600.0
2011-09-20 15:30:00,28.61,28.62,28.57,28.58,59700.0,20.9948,21.0021,20.9655,20.9728,59700.0
2011-09-20 15:40:00,28.57,28.58,28.43,28.48,108100.0,20.9655,20.9728,20.8627,20.8994,108100.0
2011-09-20 15:50:00,28.48,28.49,28.42,28.44,196400.0,20.8994,20.9067,20.8554,20.8701,196400.0
2011-09-21 09:30:00,28.37,28.42,28.3,28.34,31400.0,20.8187,20.8554,20.7673,20.7967,31400.0
2011-09-21 09:40:00,28.34,28.34,28.21,28.27,27700.0,20.7967,20.7967,20.7013,20.7453,27700.0
2011-09-21 09:50:00,28.27,28.3,28.2,28.28,27400.0,20.7453,20.7673,20.6939,20.7526,27400.0
2011-09-21 10:00:00,28.3,28.36,28.29,28.29,27100.0,20.7673,20.8114,20.76,20.76,27100.0
2011-09-21 10:10:00,28.29,28.32,28.24,28.31,18400.0,20.76,20.782,20.7233,20.7747,18400.0
2011-09-21 10:20:00,28.31,28.34,28.25,28.27,30000.0,20.7747,20.7967,20.7306,20.7453,30000.0
2011-09-21 10:30:00,28.28,28.29,28.1,28.11,75000.0,20.7526,20.76,20.6206,20.6279,75000.0
2011-09-21 10:40:00,28.11,28.2,28.04,28.04,49300.0,20.6279,20.6939,20.5765,20.5765,49300.0
2011-09-21 10:50:00,28.04,28.04,27.9,27.97,32200.0,20.5765,20.5765,20.4738,20.5252,32200.0
2011-09-21 11:00:00,27.98,28.03,27.91,27.92,34600.0,20.5325,20.5692,20.4811,20.4885,34600.0
2011-09-21 11:10:00,27.92,27.97,27.89,27.9,29400.0,20.4885,20.5252,20.4665,20.4738,29400.0
2011-09-21 11:20:00,27.89,27.94,27.85,27.93,24000.0,20.4665,20.5031,20.4371,20.4958,24000.0
2011-09-21 11:30:00,27.93,28.04,27.92,27.99,33600.0,20.4958,20.5765,20.4885,20.5398,33600.0
2011-09-21 11:40:00,28.0,28.03,27.97,28.0,61800.0,20.5472,20.5692,20.5252,20.5472,61800.0
2011-09-21 11:50:00,28.01,28.06,27.96,27.97,42700.0,20.5545,20.5912,20.5178,20.5252,42700.0
2011-09-21 12:00:00,27.98,28.04,27.96,27.96,28600.0,20.5325,20.5765,20.5178,20.5178,28600.0
2011-09-21 12:10:00,27.95,28.04,27.95,28.03,48600.0,20.5105,20.5765,20.5105,20.5692,48600.0
2011-09-21 12:20:00,28.03,28.03,27.88,27.9,72600.0,20.5692,20.5692,20.4591,20.4738,72600.0
2011-09-21 12:30:00,27.91,28.02,27.89,27.97,59300.0,20.4811,20.5619,20.4665,20.5252,59300.0
2011-09-21 12:40:00,27.98,28.0,27.88,27.9,45300.0,20.5325,20.5472,20.4591,20.4738,45300.0
2011-09-21 12:50:00,27.91,27.92,27.86,27.9,40100.0,20.4811,20.4885,20.4444,20.4738,40100.0
2011-09-21 13:00:00,27.9,27.96,27.89,27.94,34500.0,20.4738,20.5178,20.4665,20.5031,34500.0
2011-09-21 13:10:00,27.94,27.96,27.86,27.89,32900.0,20.5031,20.5178,20.4444,20.4665,32900.0
2011-09-21 13:20:00,27.89,27.93,27.88,27.91,21100.0,20.4665,20.4958,20.4591,20.4811,21100.0
2011-09-21 13:30:00,27.91,27.92,27.88,27.91,30700.0,20.4811,20.4885,20.4591,20.4811,30700.0
2011-09-21 13:40:00,27.91,27.94,27.88,27.88,28400.0,20.4811,20.5031,20.4591,20.4591,28400.0
2011-09-21 13:50:00,27.88,27.97,27.88,27.96,35200.0,20.4591,20.5252,20.4591,20.5178,35200.0
2011-09-21 14:00:00,27.95,27.99,27.92,27.94,45100.0,20.5105,20.5398,20.4885,20.5031,45100.0
2011-09-21 14:10:00,27.94,27.98,27.91,27.95,43500.0,20.5031,20.5325,20.4811,20.5105,43500.0
2011-09-21 14:20:00,27.95,28.23,27.81,27.89,125800.0,20.5105,20.716,20.4077,20.4665,125800.0
2011-09-21 14:30:00,27.88,27.96,27.61,27.65,97100.0,20.4591,20.5178,20.261,20.2903,97100.0
2011-09-21 14:40:00,27.65,27.72,27.6,27.71,61300.0,20.2903,20.3417,20.2536,20.3344,61300.0
2011-09-21 14:50:00,27.71,27.76,27.66,27.7,53500.0,20.3344,20.3711,20.2977,20.327,53500.0
2011-09-21 15:00:00,27.67,27.82,27.64,27.77,64100.0,20.305,20.4151,20.283,20.3784,64100.0
2011-09-21 15:10:00,27.77,27.82,27.69,27.71,45000.0,20.3784,20.4151,20.3197,20.3344,45000.0
2011-09-21 15:20:00,27.7,27.75,27.6,27.61,88900.0,20.327,20.3637,20.2536,20.261,88900.0
2011-09-21 15:30:00,27.62,27.66,27.43,27.46,113000.0,20.2683,20.2977,20.1289,20.1509,113000.0
2011-09-21 15:40:00,27.45,27.48,27.39,27.41,104700.0,20.1436,20.1656,20.0995,20.1142,104700.0
2011-09-21 15:50:00,27.4,27.4,27.21,27.22,229400.0,20.1069,20.1069,19.9675,19.9748,229400.0
2011-09-22 09:30:00,26.55,26.85,26.39,26.69,134400.0,19.4831,19.7033,19.3657,19.5859,134400.0
2011-09-22 09:40:00,26.68,26.73,26.56,26.56,68000.0,19.5785,19.6152,19.4905,19.4905,68000.0
2011-09-22 09:50:00,26.56,26.64,26.53,26.55,54500.0,19.4905,19.5492,19.4684,19.4831,54500.0
2011-09-22 10:00:00,26.55,26.72,26.55,26.71,82500.0,19.4831,19.6079,19.4831,19.6005,82500.0
2011-09-22 10:10:00,26.7,26.76,26.68,26.76,97400.0,19.5932,19.6372,19.5785,19.6372,97400.0
2011-09-22 10:20:00,26.76,26.84,26.72,26.75,91500.0,19.6372,19.6959,19.6079,19.6299,91500.0
2011-09-22 10:30:00,26.76,26.93,26.75,26.87,111700.0,19.6372,19.762,19.6299,19.7179,111700.0
2011-09-22 10:40:00,26.87,27.04,26.87,26.97,84000.0,19.7179,19.8427,19.7179,19.7913,84000.0
2011-09-22 10:50:00,26.97,26.98,26.85,26.88,141400.0,19.7913,19.7987,19.7033,19.7253,141400.0
2011-09-22 11:00:00,26.88,26.96,26.86,26.88,67500.0,19.7253,19.784,19.7106,19.7253,67500.0
2011-09-22 11:10:00,26.87,26.94,26.83,26.91,60800.0,19.7179,19.7693,19.6886,19.7473,60800.0
2011-09-22 11:20:00,26.91,26.93,26.86,26.88,53300.0,19.7473,19.762,19.7106,19.7253,53300.0
2011-09-22 11:30:00,26.87,26.95,26.85,26.9,33000.0,19.7179,19.7767,19.7033,19.74,33000.0
2011-09-22 11:40:00,26.91,26.91,26.76,26.76,32500.0,19.7473,19.7473,19.6372,19.6372,32500.0
2011-09-22 11:50:00,26.76,26.84,26.71,26.72,54900.0,19.6372,19.6959,19.6005,19.6079,54900.0
2011-09-22 12:00:00,26.71,26.75,26.67,26.69,46900.0,19.6005,19.6299,19.5712,19.5859,46900.0
2011-09-22 12:10:00,26.7,26.74,26.65,26.71,43200.0,19.5932,19.6226,19.5565,19.6005,43200.0
2011-09-22 12:20:00,26.7,26.76,26.64,26.72,26300.0,19.5932,19.6372,19.5492,19.6079,26300.0
2011-09-22 12:30:00,26.71,26.78,26.7,26.75,25700.0,19.6005,19.6519,19.5932,19.6299,25700.0
2011-09-22 12:40:00,26.75,26.86,26.75,26.85,30800.0,19.6299,19.7106,19.6299,19.7033,30800.0
2011-09-22 12:50:00,26.86,26.91,26.85,26.87,32400.0,19.7106,19.7473,19.7033,19.7179,32400.0
2011-09-22 13:00:00,26.87,26.88,26.75,26.76,39800.0,19.7179,19.7253,19.6299,19.6372,39800.0
2011-09-22 13:10:00,26.76,26.79,26.69,26.75,32700.0,19.6372,19.6592,19.5859,19.6299,32700.0
2011-09-22 13:20:00,26.74,26.75,26.63,26.69,60900.0,19.6226,19.6299,19.5418,19.5859,60900.0
2011-09-22 13:30:00,26.68,26.73,26.64,26.7,113800.0,19.5785,19.6152,19.5492,19.5932,113800.0
2011-09-22 13:40:00,26.69,26.78,26.67,26.74,148300.0,19.5859,19.6519,19.5712,19.6226,148300.0
2011-09-22 13:50:00,26.74,26.74,26.62,26.63,108400.0,19.6226,19.6226,19.5345,19.5418,108400.0
2011-09-22 14:00:00,26.63,26.7,26.6,26.69,118100.0,19.5418,19.5932,19.5198,19.5859,118100.0
2011-09-22 14:10:00,26.68,26.74,26.61,26.67,130200.0,19.5785,19.6226,19.5272,19.5712,130200.0
2011-09-22 14:20:00,26.67,26.95,26.67,26.86,275000.0,19.5712,19.7767,19.5712,19.7106,275000.0
2011-09-22 14:30:00,26.84,26.87,26.65,26.66,94700.0,19.6959,19.7179,19.5565,19.5638,94700.0
2011-09-22 14:40:00,26.66,26.79,26.65,26.71,97900.0,19.5638,19.6592,19.5565,19.6005,97900.0
2011-09-22 14:50:00,26.72,26.74,26.61,26.61,94600.0,19.6079,19.6226,19.5272,19.5272,94600.0
2011-09-22 15:00:00,26.61,26.69,26.56,26.69,143400.0,19.5272,19.5859,19.4905,19.5859,143400.0
2011-09-22 15:10:00,26.68,26.71,26.61,26.65,107300.0,19.5785,19.6005,19.5272,19.5565,107300.0
2011-09-22 15:20:00,26.65,26.68,26.58,26.64,284100.0,19.5565,19.5785,19.5051,19.5492,284100.0
2011-09-22 15:30:00,26.64,26.74,26.55,26.7,184400.0,19.5492,19.6226,19.4831,19.5932,184400.0
2011-09-22 15:40:00,26.7,26.91,26.64,26.88,238700.0,19.5932,19.7473,19.5492,19.7253,238700.0
2011-09-22 15:50:00,26.87,27.01,26.76,26.93,537900.0,19.7179,19.8207,19.6372,19.762,537900.0
2011-09-23 09:30:00,26.88,27.06,26.8,26.98,85000.0,19.7253,19.8574,19.6666,19.7987,85000.0
2011-09-23 09:40:00,26.98,27.22,26.89,27.06,68900.0,19.7987,19.9748,19.7326,19.8574,68900.0
2011-09-23 09:50:00,27.06,27.32,27.0,27.26,116200.0,19.8574,20.0482,19.8133,20.0041,116200.0
2011-09-23 10:00:00,27.27,27.3,27.19,27.28,117300.0,20.0115,20.0335,19.9528,20.0188,117300.0
2011-09-23 10:10:00,27.29,27.34,27.18,27.25,90500.0,20.0262,20.0628,19.9454,19.9968,90500.0
2011-09-23 10:20:00,27.25,27.27,27.16,27.21,106000.0,19.9968,20.0115,19.9308,19.9675,106000.0
2011-09-23 10:30:00,27.22,27.42,27.21,27.41,47400.0,19.9748,20.1216,19.9675,20.1142,47400.0
2011-09-23 10:40:00,27.42,27.57,27.35,27.55,90800.0,20.1216,20.2316,20.0702,20.217,90800.0
2011-09-23 10:50:00,27.56,27.61,27.52,27.61,66100.0,20.2243,20.261,20.1949,20.261,66100.0
2011-09-23 11:00:00,27.6,27.6,27.45,27.55,66600.0,20.2536,20.2536,20.1436,20.217,66600.0
2011-09-23 11:10:00,27.56,27.6,27.49,27.56,75600.0,20.2243,20.2536,20.1729,20.2243,75600.0
2011-09-23 11:20:00,27.57,27.65,27.54,27.59,41300.0,20.2316,20.2903,20.2096,20.2463,41300.0
2011-09-23 11:30:00,27.59,27.61,27.47,27.49,32900.0,20.2463,20.261,20.1582,20.1729,32900.0
2011-09-23 11:40:00,27.5,27.54,27.48,27.51,48100.0,20.1803,20.2096,20.1656,20.1876,48100.0
2011-09-23 11:50:00,27.51,27.61,27.48,27.61,34200.0,20.1876,20.261,20.1656,20.261,34200.0
2011-09-23 12:00:00,27.6,27.6,27.5,27.54,25100.0,20.2536,20.2536,20.1803,20.2096,25100.0
2011-09-23 12:10:00,27.54,27.57,27.49,27.53,57300.0,20.2096,20.2316,20.1729,20.2023,57300.0
2011-09-23 12:20:00,27.53,27.53,27.4,27.43,49300.0,20.2023,20.2023,20.1069,20.1289,49300.0
2011-09-23 12:30:00,27.44,27.49,27.43,27.46,49700.0,20.1362,20.1729,20.1289,20.1509,49700.0
2011-09-23 12:40:00,27.46,27.55,27.36,27.45,81500.0,20.1509,20.217,20.0775,20.1436,81500.0
2011-09-23 12:50:00,27.46,27.58,27.39,27.42,42700.0,20.1509,20.239,20.0995,20.1216,42700.0
2011-09-23 13:00:00,27.43,27.45,27.34,27.39,48500.0,20.1289,20.1436,20.0628,20.0995,48500.0
2011-09-23 13:10:00,27.39,27.54,27.39,27.47,48400.0,20.0995,20.2096,20.0995,20.1582,48400.0
2011-09-23 13:20:00,27.47,27.56,27.45,27.51,26500.0,20.1582,20.2243,20.1436,20.1876,26500.0
2011-09-23 13:30:00,27.51,27.66,27.5,27.58,357700.0,20.1876,20.2977,20.1803,20.239,357700.0
2011-09-23 13:40:00,27.57,27.71,27.56,27.7,42600.0,20.2316,20.3344,20.2243,20.327,42600.0
2011-09-23 13:50:00,27.72,27.76,27.67,27.75,40800.0,20.3417,20.3711,20.305,20.3637,40800.0
2011-09-23 14:00:00,27.74,27.8,27.67,27.69,68400.0,20.3564,20.4004,20.305,20.3197,68400.0
2011-09-23 14:10:00,27.68,27.71,27.65,27.66,62300.0,20.3123,20.3344,20.2903,20.2977,62300.0
2011-09-23 14:20:00,27.65,27.66,27.57,27.61,86800.0,20.2903,20.2977,20.2316,20.261,86800.0
2011-09-23 14:30:00,27.61,27.71,27.61,27.7,53700.0,20.261,20.3344,20.261,20.327,53700.0
2011-09-23 14:40:00,27.7,27.73,27.59,27.61,107400.0,20.327,20.349,20.2463,20.261,107400.0
2011-09-23 14:50:00,27.61,27.66,27.58,27.59,93000.0,20.261,20.2977,20.239,20.2463,93000.0
2011-09-23 15:00:00,27.59,27.66,27.57,27.63,129200.0,20.2463,20.2977,20.2316,20.2757,129200.0
2011-09-23 15:10:00,27.64,27.73,27.6,27.68,70200.0,20.283,20.349,20.2536,20.3123,70200.0
2011-09-23 15:20:00,27.68,27.83,27.67,27.82,97900.0,20.3123,20.4224,20.305,20.4151,97900.0
2011-09-23 15:30:00,27.81,27.83,27.71,27.82,180900.0,20.4077,20.4224,20.3344,20.4151,180900.0
2011-09-23 15:40:00,27.83,27.85,27.69,27.71,142600.0,20.4224,20.4371,20.3197,20.3344,142600.0
2011-09-23 15:50:00,27.72,27.79,27.69,27.77,232200.0,20.3417,20.3931,20.3197,20.3784,232200.0
2011-09-26 09:30:00,27.95,28.24,27.92,27.99,113600.0,20.5105,20.7233,20.4885,20.5398,113600.0
2011-09-26 09:40:00,27.99,28.1,27.98,28.07,132700.0,20.5398,20.6206,20.5325,20.5985,132700.0
2011-09-26 09:50:00,28.06,28.08,28.0,28.03,61000.0,20.5912,20.6059,20.5472,20.5692,61000.0
2011-09-26 10:00:00,28.03,28.1,28.0,28.01,120800.0,20.5692,20.6206,20.5472,20.5545,120800.0
2011-09-26 10:10:00,28.01,28.01,27.91,27.96,160000.0,20.5545,20.5545,20.4811,20.5178,160000.0
2011-09-26 10:20:00,27.95,28.08,27.95,28.08,80000.0,20.5105,20.6059,20.5105,20.6059,80000.0
2011-09-26 10:30:00,28.07,28.07,27.9,27.93,80800.0,20.5985,20.5985,20.4738,20.4958,80800.0
2011-09-26 10:40:00,27.92,28.04,27.88,27.89,56500.0,20.4885,20.5765,20.4591,20.4665,56500.0
2011-09-26 10:50:00,27.89,28.02,27.89,27.99,99700.0,20.4665,20.5619,20.4665,20.5398,99700.0
2011-09-26 11:00:00,27.99,28.04,27.97,28.01,79800.0,20.5398,20.5765,20.5252,20.5545,79800.0
2011-09-26 11:10:00,28.02,28.07,27.96,28.03,71200.0,20.5619,20.5985,20.5178,20.5692,71200.0
2011-09-26 11:20:00,28.03,28.1,27.99,28.09,75400.0,20.5692,20.6206,20.5398,20.6132,75400.0
2011-09-26 11:30:00,28.1,28.11,27.98,28.08,75700.0,20.6206,20.6279,20.5325,20.6059,75700.0
2011-09-26 11:40:00,28.08,28.23,28.08,28.18,61100.0,20.6059,20.716,20.6059,20.6793,61100.0
2011-09-26 11:50:00,28.18,28.21,28.08,28.18,33100.0,20.6793,20.7013,20.6059,20.6793,33100.0
2011-09-26 12:00:00,28.19,28.2,28.07,28.09,56800.0,20.6866,20.6939,20.5985,20.6132,56800.0
2011-09-26 12:10:00,28.09,28.12,28.04,28.11,58500.0,20.6132,20.6352,20.5765,20.6279,58500.0
2011-09-26 12:20:00,28.11,28.15,28.02,28.05,87200.0,20.6279,20.6572,20.5619,20.5839,87200.0
2011-09-26 12:30:00,28.06,28.1,28.02,28.07,60500.0,20.5912,20.6206,20.5619,20.5985,60500.0
2011-09-26 12:40:00,28.06,28.1,27.99,27.99,74900.0,20.5912,20.6206,20.5398,20.5398,74900.0
2011-09-26 12:50:00,28.0,28.06,27.99,28.06,58200.0,20.5472,20.5912,20.5398,20.5912,58200.0
2011-09-26 13:00:00,28.06,28.06,27.91,27.96,107600.0,20.5912,20.5912,20.4811,20.5178,107600.0
2011-09-26 13:10:00,27.95,27.97,27.87,27.91,98000.0,20.5105,20.5252,20.4518,20.4811,98000.0
2011-09-26 13:20:00,27.91,28.01,27.91,27.95,36700.0,20.4811,20.5545,20.4811,20.5105,36700.0
2011-09-26 13:30:00,27.94,28.04,27.91,27.96,56600.0,20.5031,20.5765,20.4811,20.5178,56600.0
2011-09-26 13:40:00,27.98,28.04,27.91,27.98,68000.0,20.5325,20.5765,20.4811,20.5325,68000.0
2011-09-26 13:50:00,27.96,28.09,27.95,28.04,45100.0,20.5178,20.6132,20.5105,20.5765,45100.0
2011-09-26 14:00:00,28.04,28.19,28.03,28.11,96800.0,20.5765,20.6866,20.5692,20.6279,96800.0
2011-09-26 14:10:00,28.11,28.13,28.02,28.06,65000.0,20.6279,20.6426,20.5619,20.5912,65000.0
2011-09-26 14:20:00,28.07,28.11,28.0,28.03,65900.0,20.5985,20.6279,20.5472,20.5692,65900.0
2011-09-26 14:30:00,28.03,28.14,27.99,28.08,95600.0,20.5692,20.6499,20.5398,20.6059,95600.0
2011-09-26 14:40:00,28.09,28.16,28.07,28.11,65900.0,20.6132,20.6646,20.5985,20.6279,65900.0
2011-09-26 14:50:00,28.1,28.15,28.06,28.13,72200.0,20.6206,20.6572,20.5912,20.6426,72200.0
2011-09-26 15:00:00,28.13,28.23,28.12,28.16,98300.0,20.6426,20.716,20.6352,20.6646,98300.0
2011-09-26 15:10:00,28.16,28.24,28.14,28.22,70200.0,20.6646,20.7233,20.6499,20.7086,70200.0
2011-09-26 15:20:00,28.22,28.24,28.16,28.2,92600.0,20.7086,20.7233,20.6646,20.6939,92600.0
2011-09-26 15:30:00,28.21,28.25,28.14,28.25,111800.0,20.7013,20.7306,20.6499,20.7306,111800.0
2011-09-26 15:40:00,28.26,28.28,28.2,28.21,196400.0,20.738,20.7526,20.6939,20.7013,196400.0
2011-09-26 15:50:00,28.21,28.33,28.21,28.32,244700.0,20.7013,20.7893,20.7013,20.782,244700.0
2011-09-27 09:30:00,28.86,28.99,28.8,28.98,78900.0,21.1783,21.2737,21.1342,21.2663,78900.0
2011-09-27 09:40:00,28.98,29.0,28.89,28.98,65700.0,21.2663,21.281,21.2003,21.2663,65700.0
2011-09-27 09:50:00,28.97,29.11,28.97,29.11,148800.0,21.259,21.3617,21.259,21.3617,148800.0
2011-09-27 10:00:00,29.09,29.12,28.92,28.92,69600.0,21.347,21.3691,21.2223,21.2223,69600.0
2011-09-27 10:10:00,28.91,29.0,28.86,28.9,48700.0,21.215,21.281,21.1783,21.2076,48700.0
2011-09-27 10:20:00,28.89,29.0,28.88,28.98,42500.0,21.2003,21.281,21.1929,21.2663,42500.0
2011-09-27 10:30:00,28.98,29.0,28.9,28.91,34000.0,21.2663,21.281,21.2076,21.215,34000.0
2011-09-27 10:40:00,28.91,29.04,28.91,29.0,51800.0,21.215,21.3104,21.215,21.281,51800.0
2011-09-27 10:50:00,29.0,29.03,28.97,29.02,34800.0,21.281,21.303,21.259,21.2957,34800.0
2011-09-27 11:00:00,29.01,29.02,28.91,28.95,69000.0,21.2883,21.2957,21.215,21.2443,69000.0
2011-09-27 11:10:00,28.96,28.99,28.91,28.92,40700.0,21.2516,21.2737,21.215,21.2223,40700.0
2011-09-27 11:20:00,28.92,28.93,28.83,28.88,57200.0,21.2223,21.2296,21.1563,21.1929,57200.0
2011-09-27 11:30:00,28.88,29.0,28.88,28.98,32300.0,21.1929,21.281,21.1929,21.2663,32300.0
2011-09-27 11:40:00,28.99,28.99,28.92,28.94,31100.0,21.2737,21.2737,21.2223,21.237,31100.0
2011-09-27 11:50:00,28.95,29.0,28.94,28.98,34900.0,21.2443,21.281,21.237,21.2663,34900.0
2011-09-27 12:00:00,28.97,29.0,28.97,29.0,40300.0,21.259,21.281,21.259,21.281,40300.0
2011-09-27 12:10:00,29.0,29.01,28.98,28.98,49000.0,21.281,21.2883,21.2663,21.2663,49000.0
2011-09-27 12:20:00,28.98,29.0,28.93,28.96,26200.0,21.2663,21.281,21.2296,21.2516,26200.0
2011-09-27 12:30:00,28.95,28.95,28.88,28.88,24200.0,21.2443,21.2443,21.1929,21.1929,24200.0
2011-09-27 12:40:00,28.88,28.91,28.85,28.91,27200.0,21.1929,21.215,21.1709,21.215,27200.0
2011-09-27 12:50:00,28.91,28.93,28.89,28.91,31800.0,21.215,21.2296,21.2003,21.215,31800.0
2011-09-27 13:00:00,28.91,28.92,28.87,28.9,30700.0,21.215,21.2223,21.1856,21.2076,30700.0
2011-09-27 13:10:00,28.9,28.96,28.88,28.96,69700.0,21.2076,21.2516,21.1929,21.2516,69700.0
2011-09-27 13:20:00,28.96,29.01,28.95,28.98,39600.0,21.2516,21.2883,21.2443,21.2663,39600.0
2011-09-27 13:30:00,28.98,29.01,28.92,28.99,39200.0,21.2663,21.2883,21.2223,21.2737,39200.0
2011-09-27 13:40:00,29.0,29.01,28.98,28.99,36100.0,21.281,21.2883,21.2663,21.2737,36100.0
2011-09-27 13:50:00,29.0,29.01,28.97,29.0,55200.0,21.281,21.2883,21.259,21.281,55200.0
2011-09-27 14:00:00,29.0,29.09,28.98,29.03,156300.0,21.281,21.347,21.2663,21.303,156300.0
2011-09-27 14:10:00,29.02,29.05,29.02,29.05,45700.0,21.2957,21.3177,21.2957,21.3177,45700.0
2011-09-27 14:20:00,29.04,29.06,29.0,29.02,51400.0,21.3104,21.325,21.281,21.2957,51400.0
2011-09-27 14:30:00,29.02,29.08,29.02,29.04,46000.0,21.2957,21.3397,21.2957,21.3104,46000.0
2011-09-27 14:40:00,29.04,29.04,28.99,29.0,57800.0,21.3104,21.3104,21.2737,21.281,57800.0
2011-09-27 14:50:00,29.01,29.05,29.0,29.03,45000.0,21.2883,21.3177,21.281,21.303,45000.0
2011-09-27 15:00:00,29.03,29.03,28.88,28.9,92000.0,21.303,21.303,21.1929,21.2076,92000.0
2011-09-27 15:10:00,28.91,28.97,28.84,28.96,103700.0,21.215,21.259,21.1636,21.2516,103700.0
2011-09-27 15:20:00,28.96,28.99,28.77,28.82,122400.0,21.2516,21.2737,21.1122,21.1489,122400.0
2011-09-27 15:30:00,28.82,28.89,28.78,28.81,105900.0,21.1489,21.2003,21.1196,21.1416,105900.0
2011-09-27 15:40:00,28.81,28.82,28.62,28.65,203000.0,21.1416,21.1489,21.0021,21.0242,203000.0
2011-09-27 15:50:00,28.65,28.72,28.57,28.72,283500.0,21.0242,21.0755,20.9655,21.0755,283500.0
2011-09-28 09:30:00,28.5,28.94,28.5,28.94,72600.0,20.9141,21.237,20.9141,21.237,72600.0
2011-09-28 09:40:00,28.94,29.02,28.88,29.01,52700.0,21.237,21.2957,21.1929,21.2883,52700.0
2011-09-28 09:50:00,29.0,29.08,28.99,29.08,63500.0,21.281,21.3397,21.2737,21.3397,63500.0
2011-09-28 10:00:00,29.07,29.08,28.91,28.94,66700.0,21.3324,21.3397,21.215,21.237,66700.0
2011-09-28 10:10:00,28.92,28.93,28.69,28.71,65300.0,21.2223,21.2296,21.0535,21.0682,65300.0
2011-09-28 10:20:00,28.71,28.79,28.67,28.78,57600.0,21.0682,21.1269,21.0388,21.1196,57600.0
2011-09-28 10:30:00,28.78,28.81,28.69,28.71,68100.0,21.1196,21.1416,21.0535,21.0682,68100.0
2011-09-28 10:40:00,28.71,28.82,28.7,28.82,69600.0,21.0682,21.1489,21.0609,21.1489,69600.0
2011-09-28 10:50:00,28.82,28.87,28.78,28.79,45200.0,21.1489,21.1856,21.1196,21.1269,45200.0
2011-09-28 11:00:00,28.79,28.81,28.69,28.71,79100.0,21.1269,21.1416,21.0535,21.0682,79100.0
2011-09-28 11:10:00,28.72,28.75,28.67,28.67,95700.0,21.0755,21.0975,21.0388,21.0388,95700.0
2011-09-28 11:20:00,28.67,28.73,28.63,28.73,51200.0,21.0388,21.0829,21.0095,21.0829,51200.0
2011-09-28 11:30:00,28.73,28.83,28.64,28.8,59400.0,21.0829,21.1563,21.0168,21.1342,59400.0
2011-09-28 11:40:00,28.79,28.88,28.78,28.83,48500.0,21.1269,21.1929,21.1196,21.1563,48500.0
2011-09-28 11:50:00,28.82,28.92,28.82,28.83,40100.0,21.1489,21.2223,21.1489,21.1563,40100.0
2011-09-28 12:00:00,28.83,28.86,28.68,28.7,41300.0,21.1563,21.1783,21.0462,21.0609,41300.0
2011-09-28 12:10:00,28.7,28.73,28.64,28.67,39900.0,21.0609,21.0829,21.0168,21.0388,39900.0
2011-09-28 12:20:00,28.66,28.79,28.66,28.76,48100.0,21.0315,21.1269,21.0315,21.1049,48100.0
2011-09-28 12:30:00,28.76,28.76,28.66,28.7,35800.0,21.1049,21.1049,21.0315,21.0609,35800.0
2011-09-28 12:40:00,28.7,28.7,28.59,28.59,37900.0,21.0609,21.0609,20.9801,20.9801,37900.0
2011-09-28 12:50:00,28.59,28.7,28.58,28.68,27300.0,20.9801,21.0609,20.9728,21.0462,27300.0
2011-09-28 13:00:00,28.67,28.67,28.56,28.56,26600.0,21.0388,21.0388,20.9581,20.9581,26600.0
2011-09-28 13:10:00,28.56,28.56,28.51,28.51,35400.0,20.9581,20.9581,20.9214,20.9214,35400.0
2011-09-28 13:20:00,28.51,28.52,28.47,28.49,31000.0,20.9214,20.9288,20.8921,20.9067,31000.0
2011-09-28 13:30:00,28.49,28.5,28.39,28.46,51400.0,20.9067,20.9141,20.8334,20.8847,51400.0
2011-09-28 13:40:00,28.46,28.49,28.32,28.32,75900.0,20.8847,20.9067,20.782,20.782,75900.0
2011-09-28 13:50:00,28.33,28.36,28.29,28.31,60300.0,20.7893,20.8114,20.76,20.7747,60300.0
2011-09-28 14:00:00,28.3,28.35,28.24,28.34,88400.0,20.7673,20.804,20.7233,20.7967,88400.0
2011-09-28 14:10:00,28.33,28.4,28.32,28.38,27900.0,20.7893,20.8407,20.782,20.826,27900.0
2011-09-28 14:20:00,28.37,28.42,28.33,28.39,34200.0,20.8187,20.8554,20.7893,20.8334,34200.0
2011-09-28 14:30:00,28.39,28.43,28.35,28.41,23900.0,20.8334,20.8627,20.804,20.848,23900.0
2011-09-28 14:40:00,28.4,28.45,28.34,28.35,51300.0,20.8407,20.8774,20.7967,20.804,51300.0
2011-09-28 14:50:00,28.35,28.37,28.3,28.36,76100.0,20.804,20.8187,20.7673,20.8114,76100.0
2011-09-28 15:00:00,28.35,28.44,28.34,28.4,45900.0,20.804,20.8701,20.7967,20.8407,45900.0
2011-09-28 15:10:00,28.41,28.47,28.35,28.38,66100.0,20.848,20.8921,20.804,20.826,66100.0
2011-09-28 15:20:00,28.37,28.4,28.25,28.26,86600.0,20.8187,20.8407,20.7306,20.738,86600.0
2011-09-28 15:30:00,28.27,28.28,28.18,28.21,157900.0,20.7453,20.7526,20.6793,20.7013,157900.0
2011-09-28 15:40:00,28.21,28.3,28.13,28.15,176900.0,20.7013,20.7673,20.6426,20.6572,176900.0
2011-09-28 15:50:00,28.16,28.19,28.1,28.14,264400.0,20.6646,20.6866,20.6206,20.6499,264400.0
2011-09-29 09:30:00,28.35,28.39,28.19,28.32,63300.0,20.9669,20.9965,20.8486,20.9447,63300.0
2011-09-29 09:40:00,28.33,28.38,28.31,28.34,56000.0,20.9521,20.9891,20.9373,20.9595,56000.0
2011-09-29 09:50:00,28.34,28.4,28.2,28.27,53100.0,20.9595,21.0039,20.856,20.9077,53100.0
2011-09-29 10:00:00,28.26,28.32,28.2,28.23,42400.0,20.9003,20.9447,20.856,20.8781,42400.0
2011-09-29 10:10:00,28.22,28.26,28.14,28.18,52900.0,20.8707,20.9003,20.8116,20.8412,52900.0
2011-09-29 10:20:00,28.17,28.22,28.15,28.18,76200.0,20.8338,20.8707,20.819,20.8412,76200.0
2011-09-29 10:30:00,28.16,28.16,28.06,28.07,51100.0,20.8264,20.8264,20.7524,20.7598,51100.0
2011-09-29 10:40:00,28.06,28.15,28.03,28.15,76700.0,20.7524,20.819,20.7302,20.819,76700.0
2011-09-29 10:50:00,28.14,28.19,28.07,28.14,51800.0,20.8116,20.8486,20.7598,20.8116,51800.0
2011-09-29 11:00:00,28.15,28.2,28.06,28.11,62600.0,20.819,20.856,20.7524,20.7894,62600.0
2011-09-29 11:10:00,28.12,28.12,28.03,28.03,36400.0,20.7968,20.7968,20.7302,20.7302,36400.0
2011-09-29 11:20:00,28.03,28.11,28.0,28.1,51100.0,20.7302,20.7894,20.708,20.782,51100.0
2011-09-29 11:30:00,28.1,28.12,28.06,28.06,27900.0,20.782,20.7968,20.7524,20.7524,27900.0
2011-09-29 11:40:00,28.07,28.17,28.05,28.16,33000.0,20.7598,20.8338,20.745,20.8264,33000.0
2011-09-29 11:50:00,28.17,28.19,28.07,28.07,39900.0,20.8338,20.8486,20.7598,20.7598,39900.0
2011-09-29 12:00:00,28.07,28.14,28.04,28.04,49000.0,20.7598,20.8116,20.7376,20.7376,49000.0
2011-09-29 12:10:00,28.03,28.06,28.0,28.0,28600.0,20.7302,20.7524,20.708,20.708,28600.0
2011-09-29 12:20:00,28.01,28.1,28.0,28.07,40200.0,20.7154,20.782,20.708,20.7598,40200.0
2011-09-29 12:30:00,28.06,28.06,27.94,27.99,78600.0,20.7524,20.7524,20.6637,20.7006,78600.0
2011-09-29 12:40:00,27.98,28.06,27.94,28.04,37900.0,20.6933,20.7524,20.6637,20.7376,37900.0
2011-09-29 12:50:00,28.04,28.04,27.95,27.96,64300.0,20.7376,20.7376,20.6711,20.6785,64300.0
2011-09-29 13:00:00,27.96,27.98,27.92,27.93,68300.0,20.6785,20.6933,20.6489,20.6563,68300.0
2011-09-29 13:10:00,27.94,27.98,27.91,27.93,45600.0,20.6637,20.6933,20.6415,20.6563,45600.0
2011-09-29 13:20:00,27.92,27.98,27.86,27.86,27400.0,20.6489,20.6933,20.6045,20.6045,27400.0
2011-09-29 13:30:00,27.86,27.89,27.75,27.75,51600.0,20.6045,20.6267,20.5231,20.5231,51600.0
2011-09-29 13:40:00,27.76,27.79,27.69,27.76,61600.0,20.5305,20.5527,20.4788,20.5305,61600.0
2011-09-29 13:50:00,27.75,27.85,27.74,27.79,38400.0,20.5231,20.5971,20.5158,20.5527,38400.0
2011-09-29 14:00:00,27.79,27.81,27.63,27.71,62500.0,20.5527,20.5675,20.4344,20.4936,62500.0
2011-09-29 14:10:00,27.7,27.71,27.58,27.61,50400.0,20.4862,20.4936,20.3974,20.4196,50400.0
2011-09-29 14:20:00,27.62,27.75,27.57,27.74,83900.0,20.427,20.5231,20.39,20.5158,83900.0
2011-09-29 14:30:00,27.74,27.88,27.73,27.87,144500.0,20.5158,20.6193,20.5084,20.6119,144500.0
2011-09-29 14:40:00,27.87,27.88,27.68,27.7,58900.0,20.6119,20.6193,20.4714,20.4862,58900.0
2011-09-29 14:50:00,27.7,27.77,27.65,27.76,48400.0,20.4862,20.5379,20.4492,20.5305,48400.0
2011-09-29 15:00:00,27.77,27.79,27.6,27.66,69100.0,20.5379,20.5527,20.4122,20.4566,69100.0
2011-09-29 15:10:00,27.66,27.71,27.57,27.6,170300.0,20.4566,20.4936,20.39,20.4122,170300.0
2011-09-29 15:20:00,27.59,27.73,27.59,27.71,122300.0,20.4048,20.5084,20.4048,20.4936,122300.0
2011-09-29 15:30:00,27.71,27.97,27.69,27.96,153700.0,20.4936,20.6859,20.4788,20.6785,153700.0
2011-09-29 15:40:00,27.96,28.03,27.89,27.95,171500.0,20.6785,20.7302,20.6267,20.6711,171500.0
2011-09-29 15:50:00,27.96,28.09,27.95,28.09,293300.0,20.6785,20.7746,20.6711,20.7746,293300.0
2011-09-30 09:30:00,27.89,28.35,27.85,28.31,97100.0,20.6267,20.9669,20.5971,20.9373,97100.0
2011-09-30 09:40:00,28.32,28.66,28.32,28.35,138200.0,20.9447,21.1962,20.9447,20.9669,138200.0
2011-09-30 09:50:00,28.35,28.5,28.17,28.17,79400.0,20.9669,21.0778,20.8338,20.8338,79400.0
2011-09-30 10:00:00,28.17,28.44,28.1,28.41,100000.0,20.8338,21.0335,20.782,21.0113,100000.0
2011-09-30 10:10:00,28.42,28.47,28.32,28.46,80100.0,21.0187,21.0556,20.9447,21.0482,80100.0
2011-09-30 10:20:00,28.46,28.52,28.36,28.37,82000.0,21.0482,21.0926,20.9743,20.9817,82000.0
2011-09-30 10:30:00,28.36,28.38,28.21,28.22,56700.0,20.9743,20.9891,20.8634,20.8707,56700.0
2011-09-30 10:40:00,28.21,28.24,28.13,28.16,43400.0,20.8634,20.8855,20.8042,20.8264,43400.0
2011-09-30 10:50:00,28.15,28.24,28.11,28.12,33000.0,20.819,20.8855,20.7894,20.7968,33000.0
2011-09-30 11:00:00,28.12,28.27,28.1,28.25,41500.0,20.7968,20.9077,20.782,20.8929,41500.0
2011-09-30 11:10:00,28.26,28.34,28.23,28.27,29300.0,20.9003,20.9595,20.8781,20.9077,29300.0
2011-09-30 11:20:00,28.27,28.36,28.22,28.25,66800.0,20.9077,20.9743,20.8707,20.8929,66800.0
2011-09-30 11:30:00,28.24,28.34,28.23,28.32,48800.0,20.8855,20.9595,20.8781,20.9447,48800.0
2011-09-30 11:40:00,28.32,28.37,28.29,28.33,21200.0,20.9447,20.9817,20.9225,20.9521,21200.0
2011-09-30 11:50:00,28.34,28.34,28.23,28.32,45400.0,20.9595,20.9595,20.8781,20.9447,45400.0
2011-09-30 12:00:00,28.32,28.36,28.29,28.29,35400.0,20.9447,20.9743,20.9225,20.9225,35400.0
2011-09-30 12:10:00,28.28,28.32,28.25,28.28,25200.0,20.9151,20.9447,20.8929,20.9151,25200.0
2011-09-30 12:20:00,28.28,28.31,28.28,28.31,15000.0,20.9151,20.9373,20.9151,20.9373,15000.0
2011-09-30 12:30:00,28.29,28.31,28.26,28.29,28200.0,20.9225,20.9373,20.9003,20.9225,28200.0
2011-09-30 12:40:00,28.29,28.36,28.28,28.34,20200.0,20.9225,20.9743,20.9151,20.9595,20200.0
2011-09-30 12:50:00,28.35,28.36,28.3,28.3,20000.0,20.9669,20.9743,20.9299,20.9299,20000.0
2011-09-30 13:00:00,28.3,28.33,28.24,28.3,37000.0,20.9299,20.9521,20.8855,20.9299,37000.0
2011-09-30 13:10:00,28.3,28.39,28.3,28.37,60000.0,20.9299,20.9965,20.9299,20.9817,60000.0
2011-09-30 13:20:00,28.36,28.37,28.31,28.32,48000.0,20.9743,20.9817,20.9373,20.9447,48000.0
2011-09-30 13:30:00,28.32,28.4,28.31,28.39,51500.0,20.9447,21.0039,20.9373,20.9965,51500.0
2011-09-30 13:40:00,28.39,28.43,28.33,28.42,22900.0,20.9965,21.0261,20.9521,21.0187,22900.0
2011-09-30 13:50:00,28.42,28.42,28.37,28.37,28500.0,21.0187,21.0187,20.9817,20.9817,28500.0
2011-09-30 14:00:00,28.37,28.4,28.29,28.3,66700.0,20.9817,21.0039,20.9225,20.9299,66700.0
2011-09-30 14:10:00,28.29,28.3,28.22,28.23,42900.0,20.9225,20.9299,20.8707,20.8781,42900.0
2011-09-30 14:20:00,28.22,28.22,28.09,28.17,87300.0,20.8707,20.8707,20.7746,20.8338,87300.0
2011-09-30 14:30:00,28.17,28.3,28.14,28.29,56400.0,20.8338,20.9299,20.8116,20.9225,56400.0
2011-09-30 14:40:00,28.29,28.34,28.22,28.24,40300.0,20.9225,20.9595,20.8707,20.8855,40300.0
2011-09-30 14:50:00,28.24,28.34,28.15,28.27,62000.0,20.8855,20.9595,20.819,20.9077,62000.0
2011-09-30 15:00:00,28.28,28.32,28.18,28.29,150400.0,20.9151,20.9447,20.8412,20.9225,150400.0
2011-09-30 15:10:00,28.28,28.3,28.2,28.25,62100.0,20.9151,20.9299,20.856,20.8929,62100.0
2011-09-30 15:20:00,28.24,28.29,28.21,28.23,71200.0,20.8855,20.9225,20.8634,20.8781,71200.0
2011-09-30 15:30:00,28.24,28.3,28.18,28.22,123500.0,20.8855,20.9299,20.8412,20.8707,123500.0
2011-09-30 15:40:00,28.22,28.35,28.16,28.16,160000.0,20.8707,20.9669,20.8264,20.8264,160000.0
2011-09-30 15:50:00,28.16,28.19,28.06,28.08,324700.0,20.8264,20.8486,20.7524,20.7672,324700.0
2011-10-03 09:30:00,27.84,28.05,27.75,28.01,110200.0,20.5897,20.745,20.5231,20.7154,110200.0
2011-10-03 09:40:00,28.01,28.06,27.98,28.0,51200.0,20.7154,20.7524,20.6933,20.708,51200.0
2011-10-03 09:50:00,28.0,28.0,27.82,27.84,56400.0,20.708,20.708,20.5749,20.5897,56400.0
2011-10-03 10:00:00,27.84,28.17,27.81,28.14,91800.0,20.5897,20.8338,20.5675,20.8116,91800.0
2011-10-03 10:10:00,28.13,28.19,28.04,28.05,52900.0,20.8042,20.8486,20.7376,20.745,52900.0
2011-10-03 10:20:00,28.05,28.09,27.99,28.04,74100.0,20.745,20.7746,20.7006,20.7376,74100.0
2011-10-03 10:30:00,28.05,28.07,27.94,27.99,73800.0,20.745,20.7598,20.6637,20.7006,73800.0
2011-10-03 10:40:00,27.98,28.06,27.86,28.0,86700.0,20.6933,20.7524,20.6045,20.708,86700.0
2011-10-03 10:50:00,28.02,28.03,27.93,27.96,51900.0,20.7228,20.7302,20.6563,20.6785,51900.0
2011-10-03 11:00:00,27.96,27.96,27.8,27.96,60500.0,20.6785,20.6785,20.5601,20.6785,60500.0
2011-10-03 11:10:00,27.97,28.03,27.93,28.02,65100.0,20.6859,20.7302,20.6563,20.7228,65100.0
2011-10-03 11:20:00,28.02,28.09,28.0,28.06,58200.0,20.7228,20.7746,20.708,20.7524,58200.0
2011-10-03 11:30:00,28.06,28.12,28.02,28.05,38900.0,20.7524,20.7968,20.7228,20.745,38900.0
2011-10-03 11:40:00,28.04,28.05,27.9,27.9,53400.0,20.7376,20.745,20.6341,20.6341,53400.0
2011-10-03 11:50:00,27.9,27.98,27.89,27.93,34100.0,20.6341,20.6933,20.6267,20.6563,34100.0
2011-10-03 12:00:00,27.94,28.02,27.94,28.0,100900.0,20.6637,20.7228,20.6637,20.708,100900.0
2011-10-03 12:10:00,28.01,28.01,27.93,27.93,116100.0,20.7154,20.7154,20.6563,20.6563,116100.0
2011-10-03 12:20:00,27.93,27.93,27.85,27.87,23700.0,20.6563,20.6563,20.5971,20.6119,23700.0
2011-10-03 12:30:00,27.86,27.9,27.83,27.89,61500.0,20.6045,20.6341,20.5823,20.6267,61500.0
2011-10-03 12:40:00,27.9,27.9,27.74,27.74,55600.0,20.6341,20.6341,20.5158,20.5158,55600.0
2011-10-03 12:50:00,27.74,27.75,27.69,27.7,33600.0,20.5158,20.5231,20.4788,20.4862,33600.0
2011-10-03 13:00:00,27.7,27.7,27.64,27.66,42500.0,20.4862,20.4862,20.4418,20.4566,42500.0
2011-10-03 13:10:00,27.66,27.72,27.54,27.56,156700.0,20.4566,20.501,20.3678,20.3826,156700.0
2011-10-03 13:20:00,27.56,27.58,27.52,27.57,46800.0,20.3826,20.3974,20.353,20.39,46800.0
2011-10-03 13:30:00,27.58,27.58,27.37,27.39,54700.0,20.3974,20.3974,20.2421,20.2569,54700.0
2011-10-03 13:40:00,27.38,27.46,27.37,27.41,61000.0,20.2495,20.3087,20.2421,20.2717,61000.0
2011-10-03 13:50:00,27.41,27.43,27.27,27.3,86200.0,20.2717,20.2865,20.1682,20.1903,86200.0
2011-10-03 14:00:00,27.3,27.41,27.27,27.37,112000.0,20.1903,20.2717,20.1682,20.2421,112000.0
2011-10-03 14:10:00,27.37,27.37,27.22,27.22,48700.0,20.2421,20.2421,20.1312,20.1312,48700.0
2011-10-03 14:20:00,27.23,27.29,27.2,27.22,92200.0,20.1386,20.1829,20.1164,20.1312,92200.0
2011-10-03 14:30:00,27.22,27.3,27.2,27.23,62100.0,20.1312,20.1903,20.1164,20.1386,62100.0
2011-10-03 14:40:00,27.22,27.26,27.19,27.21,89200.0,20.1312,20.1608,20.109,20.1238,89200.0
2011-10-03 14:50:00,27.22,27.31,27.2,27.31,76800.0,20.1312,20.1977,20.1164,20.1977,76800.0
2011-10-03 15:00:00,27.3,27.46,27.27,27.33,86800.0,20.1903,20.3087,20.1682,20.2125,86800.0
2011-10-03 15:10:00,27.34,27.38,27.28,27.31,85800.0,20.2199,20.2495,20.1755,20.1977,85800.0
2011-10-03 15:20:00,27.31,27.31,27.13,27.2,155300.0,20.1977,20.1977,20.0646,20.1164,155300.0
2011-10-03 15:30:00,27.2,27.24,27.15,27.16,258500.0,20.1164,20.146,20.0794,20.0868,258500.0
2011-10-03 15:40:00,27.16,27.28,27.07,27.22,292100.0,20.0868,20.1755,20.0202,20.1312,292100.0
2011-10-03 15:50:00,27.22,27.23,26.96,26.96,449000.0,20.1312,20.1386,19.9389,19.9389,449000.0
2011-10-04 09:30:00,26.6,26.72,26.39,26.52,124600.0,19.6726,19.7614,19.5173,19.6135,124600.0
2011-10-04 09:40:00,26.53,26.61,26.47,26.57,73700.0,19.6209,19.68,19.5765,19.6505,73700.0
2011-10-04 09:50:00,26.57,26.61,26.38,26.4,63200.0,19.6505,19.68,19.5099,19.5247,63200.0
2011-10-04 10:00:00,26.4,26.62,26.32,26.57,183900.0,19.5247,19.6874,19.4656,19.6505,183900.0
2011-10-04 10:10:00,26.57,26.8,26.55,26.76,132700.0,19.6505,19.8206,19.6357,19.791,132700.0
2011-10-04 10:20:00,26.77,26.78,26.52,26.62,70000.0,19.7984,19.8058,19.6135,19.6874,70000.0
2011-10-04 10:30:00,26.62,26.7,26.56,26.67,62100.0,19.6874,19.7466,19.6431,19.7244,62100.0
2011-10-04 10:40:00,26.69,26.88,26.67,26.85,101900.0,19.7392,19.8797,19.7244,19.8575,101900.0
2011-10-04 10:50:00,26.86,26.89,26.71,26.76,80400.0,19.8649,19.8871,19.754,19.791,80400.0
2011-10-04 11:00:00,26.76,26.86,26.67,26.82,113100.0,19.791,19.8649,19.7244,19.8353,113100.0
2011-10-04 11:10:00,26.82,26.86,26.72,26.72,47800.0,19.8353,19.8649,19.7614,19.7614,47800.0
2011-10-04 11:20:00,26.71,26.76,26.67,26.72,52800.0,19.754,19.791,19.7244,19.7614,52800.0
2011-10-04 11:30:00,26.73,26.73,26.53,26.56,42100.0,19.7688,19.7688,19.6209,19.6431,42100.0
2011-10-04 11:40:00,26.55,26.63,26.54,26.61,28500.0,19.6357,19.6948,19.6283,19.68,28500.0
2011-10-04 11:50:00,26.62,26.72,26.61,26.65,79800.0,19.6874,19.7614,19.68,19.7096,79800.0
2011-10-04 12:00:00,26.65,26.82,26.64,26.72,95200.0,19.7096,19.8353,19.7022,19.7614,95200.0
2011-10-04 12:10:00,26.72,26.78,26.64,26.66,92600.0,19.7614,19.8058,19.7022,19.717,92600.0
2011-10-04 12:20:00,26.65,26.72,26.62,26.63,80400.0,19.7096,19.7614,19.6874,19.6948,80400.0
2011-10-04 12:30:00,26.62,26.7,26.6,26.69,61100.0,19.6874,19.7466,19.6726,19.7392,61100.0
2011-10-04 12:40:00,26.69,26.75,26.68,26.7,68800.0,19.7392,19.7836,19.7318,19.7466,68800.0
2011-10-04 12:50:00,26.7,26.79,26.67,26.69,139300.0,19.7466,19.8132,19.7244,19.7392,139300.0
2011-10-04 13:00:00,26.7,26.73,26.59,26.68,91700.0,19.7466,19.7688,19.6652,19.7318,91700.0
2011-10-04 13:10:00,26.68,26.68,26.54,26.59,53900.0,19.7318,19.7318,19.6283,19.6652,53900.0
2011-10-04 13:20:00,26.59,26.65,26.57,26.63,56000.0,19.6652,19.7096,19.6505,19.6948,56000.0
2011-10-04 13:30:00,26.63,26.7,26.58,26.58,96700.0,19.6948,19.7466,19.6578,19.6578,96700.0
2011-10-04 13:40:00,26.59,26.62,26.48,26.57,79500.0,19.6652,19.6874,19.5839,19.6505,79500.0
2011-10-04 13:50:00,26.56,26.61,26.52,26.52,58700.0,19.6431,19.68,19.6135,19.6135,58700.0
2011-10-04 14:00:00,26.52,26.64,26.52,26.52,54100.0,19.6135,19.7022,19.6135,19.6135,54100.0
2011-10-04 14:10:00,26.53,26.53,26.47,26.51,81100.0,19.6209,19.6209,19.5765,19.6061,81100.0
2011-10-04 14:20:00,26.5,26.62,26.48,26.61,56900.0,19.5987,19.6874,19.5839,19.68,56900.0
2011-10-04 14:30:00,26.61,26.72,26.6,26.69,44800.0,19.68,19.7614,19.6726,19.7392,44800.0
2011-10-04 14:40:00,26.69,26.69,26.57,26.63,90300.0,19.7392,19.7392,19.6505,19.6948,90300.0
2011-10-04 14:50:00,26.64,26.64,26.5,26.53,87600.0,19.7022,19.7022,19.5987,19.6209,87600.0
2011-10-04 15:00:00,26.54,26.64,26.49,26.5,112100.0,19.6283,19.7022,19.5913,19.5987,112100.0
2011-10-04 15:10:00,26.51,26.61,26.49,26.6,108600.0,19.6061,19.68,19.5913,19.6726,108600.0
2011-10-04 15:20:00,26.6,26.75,26.58,26.68,109700.0,19.6726,19.7836,19.6578,19.7318,109700.0
2011-10-04 15:30:00,26.68,26.8,26.67,26.75,257400.0,19.7318,19.8206,19.7244,19.7836,257400.0
2011-10-04 15:40:00,26.75,27.09,26.7,27.03,221000.0,19.7836,20.035,19.7466,19.9907,221000.0
2011-10-04 15:50:00,27.04,27.35,27.01,27.33,312700.0,19.9981,20.2273,19.9759,20.2125,312700.0
2011-10-05 09:30:00,27.62,27.64,27.27,27.42,97300.0,20.427,20.4418,20.1682,20.2791,97300.0
2011-10-05 09:40:00,27.41,27.5,27.38,27.44,74300.0,20.2717,20.3383,20.2495,20.2939,74300.0
2011-10-05 09:50:00,27.44,27.48,27.29,27.32,64500.0,20.2939,20.3235,20.1829,20.2051,64500.0
2011-10-05 10:00:00,27.31,27.46,27.3,27.35,93700.0,20.1977,20.3087,20.1903,20.2273,93700.0
2011-10-05 10:10:00,27.35,27.43,27.31,27.33,60200.0,20.2273,20.2865,20.1977,20.2125,60200.0
2011-10-05 10:20:00,27.36,27.45,27.32,27.38,78300.0,20.2347,20.3013,20.2051,20.2495,78300.0
2011-10-05 10:30:00,27.39,27.63,27.38,27.59,72400.0,20.2569,20.4344,20.2495,20.4048,72400.0
2011-10-05 10:40:00,27.61,27.67,27.58,27.64,87000.0,20.4196,20.464,20.3974,20.4418,87000.0
2011-10-05 10:50:00,27.65,27.74,27.61,27.7,40100.0,20.4492,20.5158,20.4196,20.4862,40100.0
2011-10-05 11:00:00,27.7,27.71,27.6,27.62,34800.0,20.4862,20.4936,20.4122,20.427,34800.0
2011-10-05 11:10:00,27.61,27.64,27.51,27.52,19000.0,20.4196,20.4418,20.3457,20.353,19000.0
2011-10-05 11:20:00,27.53,27.59,27.52,27.55,16300.0,20.3604,20.4048,20.353,20.3752,16300.0
2011-10-05 11:30:00,27.54,27.61,27.54,27.55,36500.0,20.3678,20.4196,20.3678,20.3752,36500.0
2011-10-05 11:40:00,27.55,27.55,27.47,27.48,37800.0,20.3752,20.3752,20.3161,20.3235,37800.0
2011-10-05 11:50:00,27.48,27.53,27.45,27.48,62700.0,20.3235,20.3604,20.3013,20.3235,62700.0
2011-10-05 12:00:00,27.48,27.51,27.36,27.36,37300.0,20.3235,20.3457,20.2347,20.2347,37300.0
2011-10-05 12:10:00,27.36,27.39,27.31,27.32,34000.0,20.2347,20.2569,20.1977,20.2051,34000.0
2011-10-05 12:20:00,27.32,27.35,27.28,27.29,42400.0,20.2051,20.2273,20.1755,20.1829,42400.0
2011-10-05 12:30:00,27.29,27.34,27.27,27.27,24900.0,20.1829,20.2199,20.1682,20.1682,24900.0
2011-10-05 12:40:00,27.27,27.32,27.19,27.27,53500.0,20.1682,20.2051,20.109,20.1682,53500.0
2011-10-05 12:50:00,27.27,27.34,27.27,27.3,22700.0,20.1682,20.2199,20.1682,20.1903,22700.0
2011-10-05 13:00:00,27.31,27.4,27.3,27.37,22100.0,20.1977,20.2643,20.1903,20.2421,22100.0
2011-10-05 13:10:00,27.37,27.38,27.29,27.34,51200.0,20.2421,20.2495,20.1829,20.2199,51200.0
2011-10-05 13:20:00,27.34,27.44,27.34,27.42,32000.0,20.2199,20.2939,20.2199,20.2791,32000.0
2011-10-05 13:30:00,27.42,27.47,27.37,27.39,28000.0,20.2791,20.3161,20.2421,20.2569,28000.0
2011-10-05 13:40:00,27.4,27.49,27.39,27.48,24400.0,20.2643,20.3309,20.2569,20.3235,24400.0
2011-10-05 13:50:00,27.47,27.53,27.45,27.52,27800.0,20.3161,20.3604,20.3013,20.353,27800.0
2011-10-05 14:00:00,27.51,27.54,27.45,27.46,40800.0,20.3457,20.3678,20.3013,20.3087,40800.0
2011-10-05 14:10:00,27.46,27.54,27.45,27.52,35900.0,20.3087,20.3678,20.3013,20.353,35900.0
2011-10-05 14:20:00,27.52,27.54,27.47,27.5,57700.0,20.353,20.3678,20.3161,20.3383,57700.0
2011-10-05 14:30:00,27.5,27.5,27.35,27.37,45400.0,20.3383,20.3383,20.2273,20.2421,45400.0
2011-10-05 14:40:00,27.37,27.51,27.37,27.49,65600.0,20.2421,20.3457,20.2421,20.3309,65600.0
2011-10-05 14:50:00,27.49,27.54,27.49,27.51,51400.0,20.3309,20.3678,20.3309,20.3457,51400.0
2011-10-05 15:00:00,27.51,27.53,27.44,27.48,73000.0,20.3457,20.3604,20.2939,20.3235,73000.0
2011-10-05 15:10:00,27.48,27.59,27.47,27.57,70900.0,20.3235,20.4048,20.3161,20.39,70900.0
2011-10-05 15:20:00,27.57,27.58,27.44,27.53,119700.0,20.39,20.3974,20.2939,20.3604,119700.0
2011-10-05 15:30:00,27.54,27.73,27.54,27.73,65800.0,20.3678,20.5084,20.3678,20.5084,65800.0
2011-10-05 15:40:00,27.72,27.76,27.62,27.64,131900.0,20.501,20.5305,20.427,20.4418,131900.0
2011-10-05 15:50:00,27.64,27.71,27.64,27.69,155200.0,20.4418,20.4936,20.4418,20.4788,155200.0
2011-10-06 09:30:00,27.71,27.76,27.63,27.71,67400.0,20.4936,20.5305,20.4344,20.4936,67400.0
2011-10-06 09:40:00,27.69,27.8,27.59,27.59,123100.0,20.4788,20.5601,20.4048,20.4048,123100.0
2011-10-06 09:50:00,27.6,27.61,27.4,27.46,76200.0,20.4122,20.4196,20.2643,20.3087,76200.0
2011-10-06 10:00:00,27.45,27.64,27.37,27.62,74200.0,20.3013,20.4418,20.2421,20.427,74200.0
2011-10-06 10:10:00,27.62,27.7,27.6,27.66,64900.0,20.427,20.4862,20.4122,20.4566,64900.0
2011-10-06 10:20:00,27.68,27.72,27.63,27.66,46400.0,20.4714,20.501,20.4344,20.4566,46400.0
2011-10-06 10:30:00,27.66,27.78,27.64,27.7,68900.0,20.4566,20.5453,20.4418,20.4862,68900.0
2011-10-06 10:40:00,27.69,27.72,27.65,27.66,58300.0,20.4788,20.501,20.4492,20.4566,58300.0
2011-10-06 10:50:00,27.67,27.72,27.6,27.62,36900.0,20.464,20.501,20.4122,20.427,36900.0
2011-10-06 11:00:00,27.62,27.76,27.61,27.76,69400.0,20.427,20.5305,20.4196,20.5305,69400.0
2011-10-06 11:10:00,27.75,27.82,27.72,27.75,40000.0,20.5231,20.5749,20.501,20.5231,40000.0
2011-10-06 11:20:00,27.75,27.8,27.67,27.8,33800.0,20.5231,20.5601,20.464,20.5601,33800.0
2011-10-06 11:30:00,27.79,27.85,27.75,27.84,48200.0,20.5527,20.5971,20.5231,20.5897,48200.0
2011-10-06 11:40:00,27.84,27.92,27.81,27.81,47100.0,20.5897,20.6489,20.5675,20.5675,47100.0
2011-10-06 11:50:00,27.81,27.81,27.75,27.77,32900.0,20.5675,20.5675,20.5231,20.5379,32900.0
2011-10-06 12:00:00,27.78,27.83,27.75,27.75,73500.0,20.5453,20.5823,20.5231,20.5231,73500.0
2011-10-06 12:10:00,27.76,27.85,27.75,27.83,34200.0,20.5305,20.5971,20.5231,20.5823,34200.0
2011-10-06 12:20:00,27.82,27.86,27.78,27.78,28100.0,20.5749,20.6045,20.5453,20.5453,28100.0
2011-10-06 12:30:00,27.79,27.82,27.77,27.77,26500.0,20.5527,20.5749,20.5379,20.5379,26500.0
2011-10-06 12:40:00,27.78,27.8,27.73,27.78,39200.0,20.5453,20.5601,20.5084,20.5453,39200.0
2011-10-06 12:50:00,27.78,27.78,27.68,27.7,64100.0,20.5453,20.5453,20.4714,20.4862,64100.0
2011-10-06 13:00:00,27.69,27.8,27.69,27.79,45600.0,20.4788,20.5601,20.4788,20.5527,45600.0
2011-10-06 13:10:00,27.8,27.86,27.78,27.81,22600.0,20.5601,20.6045,20.5453,20.5675,22600.0
2011-10-06 13:20:00,27.82,27.86,27.74,27.79,38200.0,20.5749,20.6045,20.5158,20.5527,38200.0
2011-10-06 13:30:00,27.79,27.84,27.76,27.81,49300.0,20.5527,20.5897,20.5305,20.5675,49300.0
2011-10-06 13:40:00,27.8,27.86,27.77,27.83,37300.0,20.5601,20.6045,20.5379,20.5823,37300.0
2011-10-06 13:50:00,27.84,27.87,27.8,27.85,27800.0,20.5897,20.6119,20.5601,20.5971,27800.0
2011-10-06 14:00:00,27.84,27.92,27.8,27.9,45800.0,20.5897,20.6489,20.5601,20.6341,45800.0
2011-10-06 14:10:00,27.9,27.96,27.89,27.96,23700.0,20.6341,20.6785,20.6267,20.6785,23700.0
2011-10-06 14:20:00,27.95,27.98,27.93,27.94,33600.0,20.6711,20.6933,20.6563,20.6637,33600.0
2011-10-06 14:30:00,27.94,27.95,27.81,27.81,34200.0,20.6637,20.6711,20.5675,20.5675,34200.0
2011-10-06 14:40:00,27.81,27.87,27.79,27.81,47200.0,20.5675,20.6119,20.5527,20.5675,47200.0
2011-10-06 14:50:00,27.82,27.87,27.78,27.86,38800.0,20.5749,20.6119,20.5453,20.6045,38800.0
2011-10-06 15:00:00,27.86,27.87,27.8,27.87,72500.0,20.6045,20.6119,20.5601,20.6119,72500.0
2011-10-06 15:10:00,27.87,27.91,27.78,27.79,48400.0,20.6119,20.6415,20.5453,20.5527,48400.0
2011-10-06 15:20:00,27.79,27.86,27.77,27.8,71700.0,20.5527,20.6045,20.5379,20.5601,71700.0
2011-10-06 15:30:00,27.79,27.93,27.77,27.92,85300.0,20.5527,20.6563,20.5379,20.6489,85300.0
2011-10-06 15:40:00,27.91,28.04,27.9,27.99,164800.0,20.6415,20.7376,20.6341,20.7006,164800.0
2011-10-06 15:50:00,28.0,28.12,27.99,28.1,274600.0,20.708,20.7968,20.7006,20.782,274600.0
2011-10-07 09:30:00,28.32,28.43,28.26,28.39,81600.0,20.9447,21.0261,20.9003,20.9965,81600.0
2011-10-07 09:40:00,28.39,28.39,28.25,28.26,59300.0,20.9965,20.9965,20.8929,20.9003,59300.0
2011-10-07 09:50:00,28.26,28.32,28.2,28.3,49000.0,20.9003,20.9447,20.856,20.9299,49000.0
2011-10-07 10:00:00,28.3,28.31,28.16,28.21,47600.0,20.9299,20.9373,20.8264,20.8634,47600.0
2011-10-07 10:10:00,28.21,28.42,28.19,28.41,53400.0,20.8634,21.0187,20.8486,21.0113,53400.0
2011-10-07 10:20:00,28.41,28.43,28.34,28.39,65000.0,21.0113,21.0261,20.9595,20.9965,65000.0
2011-10-07 10:30:00,28.38,28.42,28.32,28.39,52100.0,20.9891,21.0187,20.9447,20.9965,52100.0
2011-10-07 10:40:00,28.4,28.49,28.37,28.39,97800.0,21.0039,21.0704,20.9817,20.9965,97800.0
2011-10-07 10:50:00,28.38,28.43,28.27,28.28,34700.0,20.9891,21.0261,20.9077,20.9151,34700.0
2011-10-07 11:00:00,28.27,28.29,28.25,28.27,27400.0,20.9077,20.9225,20.8929,20.9077,27400.0
2011-10-07 11:10:00,28.27,28.28,28.17,28.19,45100.0,20.9077,20.9151,20.8338,20.8486,45100.0
2011-10-07 11:20:00,28.18,28.29,28.14,28.29,36700.0,20.8412,20.9225,20.8116,20.9225,36700.0
2011-10-07 11:30:00,28.28,28.31,28.25,28.26,34000.0,20.9151,20.9373,20.8929,20.9003,34000.0
2011-10-07 11:40:00,28.25,28.31,28.24,28.24,20900.0,20.8929,20.9373,20.8855,20.8855,20900.0
2011-10-07 11:50:00,28.25,28.35,28.25,28.35,26200.0,20.8929,20.9669,20.8929,20.9669,26200.0
2011-10-07 12:00:00,28.36,28.36,28.19,28.28,108300.0,20.9743,20.9743,20.8486,20.9151,108300.0
2011-10-07 12:10:00,28.28,28.29,28.05,28.05,85400.0,20.9151,20.9225,20.745,20.745,85400.0
2011-10-07 12:20:00,28.07,28.12,27.99,28.12,93300.0,20.7598,20.7968,20.7006,20.7968,93300.0
2011-10-07 12:30:00,28.11,28.14,28.03,28.06,66600.0,20.7894,20.8116,20.7302,20.7524,66600.0
2011-10-07 12:40:00,28.08,28.09,27.98,28.06,63500.0,20.7672,20.7746,20.6933,20.7524,63500.0
2011-10-07 12:50:00,28.06,28.08,27.98,28.0,38700.0,20.7524,20.7672,20.6933,20.708,38700.0
2011-10-07 13:00:00,28.0,28.04,27.96,27.97,23600.0,20.708,20.7376,20.6785,20.6859,23600.0
2011-10-07 13:10:00,27.99,28.07,27.98,28.03,32200.0,20.7006,20.7598,20.6933,20.7302,32200.0
2011-10-07 13:20:00,28.03,28.11,28.02,28.05,27800.0,20.7302,20.7894,20.7228,20.745,27800.0
2011-10-07 13:30:00,28.04,28.05,28.0,28.02,16100.0,20.7376,20.745,20.708,20.7228,16100.0
2011-10-07 13:40:00,28.02,28.06,27.98,28.06,27800.0,20.7228,20.7524,20.6933,20.7524,27800.0
2011-10-07 13:50:00,28.06,28.14,28.04,28.12,17500.0,20.7524,20.8116,20.7376,20.7968,17500.0
2011-10-07 14:00:00,28.13,28.14,28.07,28.08,24200.0,20.8042,20.8116,20.7598,20.7672,24200.0
2011-10-07 14:10:00,28.09,28.14,28.04,28.13,48800.0,20.7746,20.8116,20.7376,20.8042,48800.0
2011-10-07 14:20:00,28.14,28.23,28.12,28.12,62800.0,20.8116,20.8781,20.7968,20.7968,62800.0
2011-10-07 14:30:00,28.13,28.23,28.12,28.2,70200.0,20.8042,20.8781,20.7968,20.856,70200.0
2011-10-07 14:40:00,28.2,28.23,28.15,28.2,72800.0,20.856,20.8781,20.819,20.856,72800.0
2011-10-07 14:50:00,28.21,28.24,28.09,28.16,315500.0,20.8634,20.8855,20.7746,20.8264,315500.0
2011-10-07 15:00:00,28.16,28.21,28.13,28.2,76900.0,20.8264,20.8634,20.8042,20.856,76900.0
2011-10-07 15:10:00,28.2,28.34,28.17,28.33,82800.0,20.856,20.9595,20.8338,20.9521,82800.0
2011-10-07 15:20:00,28.33,28.49,28.33,28.48,91400.0,20.9521,21.0704,20.9521,21.063,91400.0
2011-10-07 15:30:00,28.48,28.51,28.33,28.33,223400.0,21.063,21.0852,20.9521,20.9521,223400.0
2011-10-07 15:40:00,28.33,28.33,28.22,28.24,188100.0,20.9521,20.9521,20.8707,20.8855,188100.0
2011-10-07 15:50:00,28.24,28.26,28.05,28.11,239500.0,20.8855,20.9003,20.745,20.7894,239500.0
2011-10-10 09:30:00,28.56,28.62,28.42,28.49,44300.0,21.1222,21.1666,21.0187,21.0704,44300.0
2011-10-10 09:40:00,28.48,28.52,28.32,28.38,47400.0,21.063,21.0926,20.9447,20.9891,47400.0
2011-10-10 09:50:00,28.39,28.51,28.39,28.48,46800.0,20.9965,21.0852,20.9965,21.063,46800.0
2011-10-10 10:00:00,28.48,28.56,28.45,28.51,67700.0,21.063,21.1222,21.0408,21.0852,67700.0
2011-10-10 10:10:00,28.5,28.62,28.5,28.61,70000.0,21.0778,21.1666,21.0778,21.1592,70000.0
2011-10-10 10:20:00,28.61,28.68,28.61,28.67,41800.0,21.1592,21.211,21.1592,21.2036,41800.0
2011-10-10 10:30:00,28.66,28.69,28.61,28.61,39800.0,21.1962,21.2183,21.1592,21.1592,39800.0
2011-10-10 10:40:00,28.61,28.68,28.59,28.64,45400.0,21.1592,21.211,21.1444,21.1814,45400.0
2011-10-10 10:50:00,28.63,28.64,28.57,28.62,29800.0,21.174,21.1814,21.1296,21.1666,29800.0
2011-10-10 11:00:00,28.6,28.62,28.56,28.61,26100.0,21.1518,21.1666,21.1222,21.1592,26100.0
2011-10-10 11:10:00,28.61,28.63,28.55,28.56,114000.0,21.1592,21.174,21.1148,21.1222,114000.0
2011-10-10 11:20:00,28.57,28.57,28.49,28.49,52300.0,21.1296,21.1296,21.0704,21.0704,52300.0
2011-10-10 11:30:00,28.49,28.56,28.47,28.51,41500.0,21.0704,21.1222,21.0556,21.0852,41500.0
2011-10-10 11:40:00,28.51,28.52,28.5,28.5,20000.0,21.0852,21.0926,21.0778,21.0778,20000.0
2011-10-10 11:50:00,28.51,28.58,28.51,28.55,43500.0,21.0852,21.137,21.0852,21.1148,43500.0
2011-10-10 12:00:00,28.55,28.58,28.52,28.56,24000.0,21.1148,21.137,21.0926,21.1222,24000.0
2011-10-10 12:10:00,28.55,28.6,28.55,28.59,19700.0,21.1148,21.1518,21.1148,21.1444,19700.0
2011-10-10 12:20:00,28.58,28.64,28.56,28.62,17400.0,21.137,21.1814,21.1222,21.1666,17400.0
2011-10-10 12:30:00,28.63,28.65,28.6,28.61,41800.0,21.174,21.1888,21.1518,21.1592,41800.0
2011-10-10 12:40:00,28.61,28.65,28.59,28.59,14800.0,21.1592,21.1888,21.1444,21.1444,14800.0
2011-10-10 12:50:00,28.59,28.64,28.58,28.62,18900.0,21.1444,21.1814,21.137,21.1666,18900.0
2011-10-10 13:00:00,28.62,28.67,28.6,28.66,48200.0,21.1666,21.2036,21.1518,21.1962,48200.0
2011-10-10 13:10:00,28.66,28.69,28.65,28.67,11200.0,21.1962,21.2183,21.1888,21.2036,11200.0
2011-10-10 13:20:00,28.67,28.73,28.67,28.71,29500.0,21.2036,21.2479,21.2036,21.2331,29500.0
2011-10-10 13:30:00,28.7,28.71,28.64,28.64,38000.0,21.2257,21.2331,21.1814,21.1814,38000.0
2011-10-10 13:40:00,28.63,28.68,28.63,28.68,219500.0,21.174,21.211,21.174,21.211,219500.0
2011-10-10 13:50:00,28.69,28.71,28.67,28.7,23000.0,21.2183,21.2331,21.2036,21.2257,23000.0
2011-10-10 14:00:00,28.7,28.71,28.65,28.66,31000.0,21.2257,21.2331,21.1888,21.1962,31000.0
2011-10-10 14:10:00,28.65,28.71,28.65,28.68,24300.0,21.1888,21.2331,21.1888,21.211,24300.0
2011-10-10 14:20:00,28.69,28.71,28.67,28.7,33000.0,21.2183,21.2331,21.2036,21.2257,33000.0
2011-10-10 14:30:00,28.71,28.73,28.7,28.71,40500.0,21.2331,21.2479,21.2257,21.2331,40500.0
2011-10-10 14:40:00,28.71,28.72,28.68,28.68,15400.0,21.2331,21.2405,21.211,21.211,15400.0
2011-10-10 14:50:00,28.68,28.7,28.65,28.65,25700.0,21.211,21.2257,21.1888,21.1888,25700.0
2011-10-10 15:00:00,28.65,28.67,28.61,28.61,22500.0,21.1888,21.2036,21.1592,21.1592,22500.0
2011-10-10 15:10:00,28.61,28.64,28.53,28.63,46400.0,21.1592,21.1814,21.1,21.174,46400.0
2011-10-10 15:20:00,28.63,28.63,28.51,28.56,49200.0,21.174,21.174,21.0852,21.1222,49200.0
2011-10-10 15:30:00,28.55,28.62,28.51,28.61,79400.0,21.1148,21.1666,21.0852,21.1592,79400.0
2011-10-10 15:40:00,28.61,28.72,28.55,28.71,102600.0,21.1592,21.2405,21.1148,21.2331,102600.0
2011-10-10 15:50:00,28.72,28.85,28.71,28.85,176900.0,21.2405,21.3367,21.2331,21.3367,176900.0
2011-10-11 09:30:00,28.57,28.64,28.47,28.49,115500.0,21.1296,21.1814,21.0556,21.0704,115500.0
2011-10-11 09:40:00,28.49,28.64,28.39,28.45,79300.0,21.0704,21.1814,20.9965,21.0408,79300.0
2011-10-11 09:50:00,28.44,28.47,28.26,28.26,148900.0,21.0335,21.0556,20.9003,20.9003,148900.0
2011-10-11 10:00:00,28.27,28.27,28.16,28.2,75200.0,20.9077,20.9077,20.8264,20.856,75200.0
2011-10-11 10:10:00,28.2,28.31,28.2,28.28,75400.0,20.856,20.9373,20.856,20.9151,75400.0
2011-10-11 10:20:00,28.29,28.4,28.26,28.39,80000.0,20.9225,21.0039,20.9003,20.9965,80000.0
2011-10-11 10:30:00,28.39,28.44,28.37,28.37,33300.0,20.9965,21.0335,20.9817,20.9817,33300.0
2011-10-11 10:40:00,28.38,28.42,28.33,28.39,41900.0,20.9891,21.0187,20.9521,20.9965,41900.0
2011-10-11 10:50:00,28.38,28.39,28.31,28.34,52400.0,20.9891,20.9965,20.9373,20.9595,52400.0
2011-10-11 11:00:00,28.34,28.39,28.3,28.33,84000.0,20.9595,20.9965,20.9299,20.9521,84000.0
2011-10-11 11:10:00,28.33,28.38,28.3,28.32,41800.0,20.9521,20.9891,20.9299,20.9447,41800.0
2011-10-11 11:20:00,28.32,28.35,28.27,28.31,55900.0,20.9447,20.9669,20.9077,20.9373,55900.0
2011-10-11 11:30:00,28.3,28.44,28.3,28.44,64000.0,20.9299,21.0335,20.9299,21.0335,64000.0
2011-10-11 11:40:00,28.45,28.45,28.41,28.41,40500.0,21.0408,21.0408,21.0113,21.0113,40500.0
2011-10-11 11:50:00,28.4,28.42,28.36,28.41,87500.0,21.0039,21.0187,20.9743,21.0113,87500.0
2011-10-11 12:00:00,28.41,28.46,28.39,28.43,54100.0,21.0113,21.0482,20.9965,21.0261,54100.0
2011-10-11 12:10:00,28.42,28.49,28.42,28.45,80000.0,21.0187,21.0704,21.0187,21.0408,80000.0
2011-10-11 12:20:00,28.44,28.48,28.41,28.46,34800.0,21.0335,21.063,21.0113,21.0482,34800.0
2011-10-11 12:30:00,28.46,28.47,28.35,28.36,36700.0,21.0482,21.0556,20.9669,20.9743,36700.0
2011-10-11 12:40:00,28.36,28.39,28.34,28.34,23100.0,20.9743,20.9965,20.9595,20.9595,23100.0
2011-10-11 12:50:00,28.34,28.42,28.34,28.42,60500.0,20.9595,21.0187,20.9595,21.0187,60500.0
2011-10-11 13:00:00,28.42,28.44,28.37,28.41,46300.0,21.0187,21.0335,20.9817,21.0113,46300.0
2011-10-11 13:10:00,28.42,28.44,28.34,28.42,39700.0,21.0187,21.0335,20.9595,21.0187,39700.0
2011-10-11 13:20:00,28.42,28.45,28.38,28.42,23600.0,21.0187,21.0408,20.9891,21.0187,23600.0
2011-10-11 13:30:00,28.42,28.42,28.37,28.39,26100.0,21.0187,21.0187,20.9817,20.9965,26100.0
2011-10-11 13:40:00,28.39,28.4,28.35,28.35,32300.0,20.9965,21.0039,20.9669,20.9669,32300.0
2011-10-11 13:50:00,28.34,28.47,28.34,28.47,42600.0,20.9595,21.0556,20.9595,21.0556,42600.0
2011-10-11 14:00:00,28.48,28.49,28.42,28.42,28000.0,21.063,21.0704,21.0187,21.0187,28000.0
2011-10-11 14:10:00,28.41,28.43,28.36,28.4,76700.0,21.0113,21.0261,20.9743,21.0039,76700.0
2011-10-11 14:20:00,28.4,28.43,28.33,28.36,82200.0,21.0039,21.0261,20.9521,20.9743,82200.0
2011-10-11 14:30:00,28.36,28.37,28.26,28.27,51400.0,20.9743,20.9817,20.9003,20.9077,51400.0
2011-10-11 14:40:00,28.27,28.32,28.25,28.25,35100.0,20.9077,20.9447,20.8929,20.8929,35100.0
2011-10-11 14:50:00,28.25,28.32,28.25,28.31,30900.0,20.8929,20.9447,20.8929,20.9373,30900.0
2011-10-11 15:00:00,28.32,28.38,28.32,28.37,48200.0,20.9447,20.9891,20.9447,20.9817,48200.0
2011-10-11 15:10:00,28.37,28.41,28.35,28.36,39600.0,20.9817,21.0113,20.9669,20.9743,39600.0
2011-10-11 15:20:00,28.35,28.36,28.29,28.3,60100.0,20.9669,20.9743,20.9225,20.9299,60100.0
2011-10-11 15:30:00,28.3,28.4,28.28,28.34,94900.0,20.9299,21.0039,20.9151,20.9595,94900.0
2011-10-11 15:40:00,28.34,28.4,28.32,28.36,99000.0,20.9595,21.0039,20.9447,20.9743,99000.0
2011-10-11 15:50:00,28.36,28.38,28.29,28.34,169500.0,20.9743,20.9891,20.9225,20.9595,169500.0
2011-10-12 09:30:00,28.51,28.6,28.44,28.57,42300.0,21.0852,21.1518,21.0335,21.1296,42300.0
2011-10-12 09:40:00,28.58,28.66,28.52,28.54,54000.0,21.137,21.1962,21.0926,21.1074,54000.0
2011-10-12 09:50:00,28.54,28.69,28.54,28.69,41600.0,21.1074,21.2183,21.1074,21.2183,41600.0
2011-10-12 10:00:00,28.69,28.75,28.62,28.75,50300.0,21.2183,21.2627,21.1666,21.2627,50300.0
2011-10-12 10:10:00,28.76,28.94,28.76,28.91,43800.0,21.2701,21.4032,21.2701,21.3811,43800.0
2011-10-12 10:20:00,28.91,28.96,28.89,28.91,43700.0,21.3811,21.418,21.3663,21.3811,43700.0
2011-10-12 10:30:00,28.91,28.97,28.88,28.97,34100.0,21.3811,21.4254,21.3589,21.4254,34100.0
2011-10-12 10:40:00,28.96,28.97,28.83,28.83,31900.0,21.418,21.4254,21.3219,21.3219,31900.0
2011-10-12 10:50:00,28.83,28.83,28.72,28.77,41800.0,21.3219,21.3219,21.2405,21.2775,41800.0
2011-10-12 11:00:00,28.76,28.87,28.76,28.85,36300.0,21.2701,21.3515,21.2701,21.3367,36300.0
2011-10-12 11:10:00,28.87,28.92,28.85,28.9,23200.0,21.3515,21.3884,21.3367,21.3737,23200.0
2011-10-12 11:20:00,28.91,28.94,28.9,28.92,27500.0,21.3811,21.4032,21.3737,21.3884,27500.0
2011-10-12 11:30:00,28.91,28.95,28.86,28.89,47800.0,21.3811,21.4106,21.3441,21.3663,47800.0
2011-10-12 11:40:00,28.89,28.92,28.88,28.89,26000.0,21.3663,21.3884,21.3589,21.3663,26000.0
2011-10-12 11:50:00,28.9,28.94,28.87,28.87,55200.0,21.3737,21.4032,21.3515,21.3515,55200.0
2011-10-12 12:00:00,28.88,28.92,28.88,28.92,31900.0,21.3589,21.3884,21.3589,21.3884,31900.0
2011-10-12 12:10:00,28.91,28.92,28.88,28.92,25300.0,21.3811,21.3884,21.3589,21.3884,25300.0
2011-10-12 12:20:00,28.92,28.94,28.9,28.94,60400.0,21.3884,21.4032,21.3737,21.4032,60400.0
2011-10-12 12:30:00,28.93,28.95,28.9,28.9,36000.0,21.3958,21.4106,21.3737,21.3737,36000.0
2011-10-12 12:40:00,28.9,28.92,28.85,28.92,39600.0,21.3737,21.3884,21.3367,21.3884,39600.0
2011-10-12 12:50:00,28.92,28.95,28.9,28.93,67100.0,21.3884,21.4106,21.3737,21.3958,67100.0
2011-10-12 13:00:00,28.93,28.98,28.92,28.94,21900.0,21.3958,21.4328,21.3884,21.4032,21900.0
2011-10-12 13:10:00,28.94,28.96,28.89,28.93,19600.0,21.4032,21.418,21.3663,21.3958,19600.0
2011-10-12 13:20:00,28.93,28.98,28.93,28.98,53200.0,21.3958,21.4328,21.3958,21.4328,53200.0
2011-10-12 13:30:00,28.98,29.05,28.98,29.04,46400.0,21.4328,21.4846,21.4328,21.4772,46400.0
2011-10-12 13:40:00,29.03,29.07,29.03,29.03,50500.0,21.4698,21.4994,21.4698,21.4698,50500.0
2011-10-12 13:50:00,29.04,29.04,29.0,29.02,20400.0,21.4772,21.4772,21.4476,21.4624,20400.0
2011-10-12 14:00:00,29.02,29.07,29.0,29.05,125700.0,21.4624,21.4994,21.4476,21.4846,125700.0
2011-10-12 14:10:00,29.05,29.05,28.96,28.99,82500.0,21.4846,21.4846,21.418,21.4402,82500.0
2011-10-12 14:20:00,28.99,29.0,28.89,28.95,163600.0,21.4402,21.4476,21.3663,21.4106,163600.0
2011-10-12 14:30:00,28.95,29.0,28.9,28.91,57200.0,21.4106,21.4476,21.3737,21.3811,57200.0
2011-10-12 14:40:00,28.91,28.94,28.9,28.93,102100.0,21.3811,21.4032,21.3737,21.3958,102100.0
2011-10-12 14:50:00,28.94,28.95,28.84,28.86,76100.0,21.4032,21.4106,21.3293,21.3441,76100.0
2011-10-12 15:00:00,28.86,28.86,28.75,28.76,72300.0,21.3441,21.3441,21.2627,21.2701,72300.0
2011-10-12 15:10:00,28.76,28.79,28.71,28.76,73000.0,21.2701,21.2923,21.2331,21.2701,73000.0
2011-10-12 15:20:00,28.77,28.84,28.75,28.82,62600.0,21.2775,21.3293,21.2627,21.3145,62600.0
2011-10-12 15:30:00,28.81,28.85,28.77,28.82,79200.0,21.3071,21.3367,21.2775,21.3145,79200.0
2011-10-12 15:40:00,28.81,28.85,28.69,28.75,135900.0,21.3071,21.3367,21.2183,21.2627,135900.0
2011-10-12 15:50:00,28.75,28.79,28.7,28.72,237100.0,21.2627,21.2923,21.2257,21.2405,237100.0
2011-10-13 09:30:00,28.46,28.53,28.34,28.37,38000.0,21.0482,21.1,20.9595,20.9817,38000.0
2011-10-13 09:40:00,28.37,28.49,28.34,28.44,32100.0,20.9817,21.0704,20.9595,21.0335,32100.0
2011-10-13 09:50:00,28.46,28.46,28.33,28.35,27900.0,21.0482,21.0482,20.9521,20.9669,27900.0
2011-10-13 10:00:00,28.35,28.39,28.28,28.35,50100.0,20.9669,20.9965,20.9151,20.9669,50100.0
2011-10-13 10:10:00,28.35,28.41,28.33,28.37,85800.0,20.9669,21.0113,20.9521,20.9817,85800.0
2011-10-13 10:20:00,28.37,28.53,28.36,28.44,37700.0,20.9817,21.1,20.9743,21.0335,37700.0
2011-10-13 10:30:00,28.43,28.5,28.42,28.46,51300.0,21.0261,21.0778,21.0187,21.0482,51300.0
2011-10-13 10:40:00,28.47,28.49,28.42,28.44,22900.0,21.0556,21.0704,21.0187,21.0335,22900.0
2011-10-13 10:50:00,28.45,28.5,28.43,28.44,18500.0,21.0408,21.0778,21.0261,21.0335,18500.0
2011-10-13 11:00:00,28.44,28.5,28.41,28.41,17300.0,21.0335,21.0778,21.0113,21.0113,17300.0
2011-10-13 11:10:00,28.42,28.52,28.38,28.38,16600.0,21.0187,21.0926,20.9891,20.9891,16600.0
2011-10-13 11:20:00,28.38,28.43,28.34,28.35,20000.0,20.9891,21.0261,20.9595,20.9669,20000.0
2011-10-13 11:30:00,28.34,28.43,28.33,28.37,23300.0,20.9595,21.0261,20.9521,20.9817,23300.0
2011-10-13 11:40:00,28.37,28.42,28.32,28.37,29800.0,20.9817,21.0187,20.9447,20.9817,29800.0
2011-10-13 11:50:00,28.36,28.38,28.32,28.35,24300.0,20.9743,20.9891,20.9447,20.9669,24300.0
2011-10-13 12:00:00,28.35,28.38,28.34,28.34,16900.0,20.9669,20.9891,20.9595,20.9595,16900.0
2011-10-13 12:10:00,28.34,28.36,28.28,28.31,15100.0,20.9595,20.9743,20.9151,20.9373,15100.0
2011-10-13 12:20:00,28.32,28.35,28.28,28.28,57300.0,20.9447,20.9669,20.9151,20.9151,57300.0
2011-10-13 12:30:00,28.28,28.28,28.22,28.26,23600.0,20.9151,20.9151,20.8707,20.9003,23600.0
2011-10-13 12:40:00,28.26,28.26,28.25,28.25,18300.0,20.9003,20.9003,20.8929,20.8929,18300.0
2011-10-13 12:50:00,28.26,28.32,28.25,28.31,24800.0,20.9003,20.9447,20.8929,20.9373,24800.0
2011-10-13 13:00:00,28.31,28.35,28.27,28.34,28300.0,20.9373,20.9669,20.9077,20.9595,28300.0
2011-10-13 13:10:00,28.34,28.39,28.34,28.35,15400.0,20.9595,20.9965,20.9595,20.9669,15400.0
2011-10-13 13:20:00,28.36,28.44,28.35,28.41,17400.0,20.9743,21.0335,20.9669,21.0113,17400.0
2011-10-13 13:30:00,28.41,28.42,28.38,28.4,13300.0,21.0113,21.0187,20.9891,21.0039,13300.0
2011-10-13 13:40:00,28.39,28.45,28.37,28.45,21200.0,20.9965,21.0408,20.9817,21.0408,21200.0
2011-10-13 13:50:00,28.45,28.45,28.4,28.4,28100.0,21.0408,21.0408,21.0039,21.0039,28100.0
2011-10-13 14:00:00,28.4,28.4,28.34,28.34,22000.0,21.0039,21.0039,20.9595,20.9595,22000.0
2011-10-13 14:10:00,28.34,28.38,28.3,28.37,30200.0,20.9595,20.9891,20.9299,20.9817,30200.0
2011-10-13 14:20:00,28.38,28.39,28.31,28.35,38300.0,20.9891,20.9965,20.9373,20.9669,38300.0
2011-10-13 14:30:00,28.35,28.4,28.32,28.33,27800.0,20.9669,21.0039,20.9447,20.9521,27800.0
2011-10-13 14:40:00,28.33,28.42,28.3,28.42,34700.0,20.9521,21.0187,20.9299,21.0187,34700.0
2011-10-13 14:50:00,28.42,28.47,28.41,28.43,57100.0,21.0187,21.0556,21.0113,21.0261,57100.0
2011-10-13 15:00:00,28.42,28.49,28.42,28.46,41700.0,21.0187,21.0704,21.0187,21.0482,41700.0
2011-10-13 15:10:00,28.46,28.47,28.41,28.43,39200.0,21.0482,21.0556,21.0113,21.0261,39200.0
2011-10-13 15:20:00,28.43,28.43,28.28,28.3,44300.0,21.0261,21.0261,20.9151,20.9299,44300.0
2011-10-13 15:30:00,28.3,28.34,28.29,28.29,61600.0,20.9299,20.9595,20.9225,20.9225,61600.0
2011-10-13 15:40:00,28.29,28.32,28.23,28.28,113700.0,20.9225,20.9447,20.8781,20.9151,113700.0
2011-10-13 15:50:00,28.29,28.39,28.29,28.36,181200.0,20.9225,20.9965,20.9225,20.9743,181200.0
2011-10-14 09:30:00,28.74,28.8,28.62,28.75,48600.0,21.2553,21.2997,21.1666,21.2627,48600.0
2011-10-14 09:40:00,28.75,28.79,28.66,28.76,45000.0,21.2627,21.2923,21.1962,21.2701,45000.0
2011-10-14 09:50:00,28.76,28.8,28.62,28.77,39100.0,21.2701,21.2997,21.1666,21.2775,39100.0
2011-10-14 10:00:00,28.76,28.83,28.74,28.79,18700.0,21.2701,21.3219,21.2553,21.2923,18700.0
2011-10-14 10:10:00,28.79,28.83,28.74,28.75,24600.0,21.2923,21.3219,21.2553,21.2627,24600.0
2011-10-14 10:20:00,28.76,28.87,28.74,28.8,32900.0,21.2701,21.3515,21.2553,21.2997,32900.0
2011-10-14 10:30:00,28.8,28.89,28.78,28.86,22100.0,21.2997,21.3663,21.2849,21.3441,22100.0
2011-10-14 10:40:00,28.85,28.91,28.83,28.85,28400.0,21.3367,21.3811,21.3219,21.3367,28400.0
2011-10-14 10:50:00,28.85,28.88,28.82,28.87,23800.0,21.3367,21.3589,21.3145,21.3515,23800.0
2011-10-14 11:00:00,28.88,28.88,28.85,28.88,33400.0,21.3589,21.3589,21.3367,21.3589,33400.0
2011-10-14 11:10:00,28.87,28.97,28.87,28.97,32200.0,21.3515,21.4254,21.3515,21.4254,32200.0
2011-10-14 11:20:00,28.97,28.97,28.91,28.92,16800.0,21.4254,21.4254,21.3811,21.3884,16800.0
2011-10-14 11:30:00,28.92,28.99,28.91,28.96,44900.0,21.3884,21.4402,21.3811,21.418,44900.0
2011-10-14 11:40:00,28.95,29.0,28.95,28.97,46500.0,21.4106,21.4476,21.4106,21.4254,46500.0
2011-10-14 11:50:00,28.97,28.97,28.91,28.92,15400.0,21.4254,21.4254,21.3811,21.3884,15400.0
2011-10-14 12:00:00,28.91,28.92,28.89,28.92,17700.0,21.3811,21.3884,21.3663,21.3884,17700.0
2011-10-14 12:10:00,28.92,28.92,28.87,28.87,140100.0,21.3884,21.3884,21.3515,21.3515,140100.0
2011-10-14 12:20:00,28.87,28.89,28.83,28.85,23700.0,21.3515,21.3663,21.3219,21.3367,23700.0
2011-10-14 12:30:00,28.85,28.9,28.85,28.88,11400.0,21.3367,21.3737,21.3367,21.3589,11400.0
2011-10-14 12:40:00,28.88,28.89,28.83,28.83,51700.0,21.3589,21.3663,21.3219,21.3219,51700.0
2011-10-14 12:50:00,28.83,28.86,28.81,28.83,16000.0,21.3219,21.3441,21.3071,21.3219,16000.0
2011-10-14 13:00:00,28.83,28.84,28.77,28.77,180700.0,21.3219,21.3293,21.2775,21.2775,180700.0
2011-10-14 13:10:00,28.77,28.82,28.75,28.8,34100.0,21.2775,21.3145,21.2627,21.2997,34100.0
2011-10-14 13:20:00,28.8,28.81,28.76,28.76,77400.0,21.2997,21.3071,21.2701,21.2701,77400.0
2011-10-14 13:30:00,28.77,28.81,28.76,28.79,36500.0,21.2775,21.3071,21.2701,21.2923,36500.0
2011-10-14 13:40:00,28.78,28.79,28.76,28.78,16300.0,21.2849,21.2923,21.2701,21.2849,16300.0
2011-10-14 13:50:00,28.79,28.82,28.76,28.8,31000.0,21.2923,21.3145,21.2701,21.2997,31000.0
2011-10-14 14:00:00,28.81,28.86,28.8,28.86,22500.0,21.3071,21.3441,21.2997,21.3441,22500.0
2011-10-14 14:10:00,28.85,28.86,28.82,28.84,31600.0,21.3367,21.3441,21.3145,21.3293,31600.0
2011-10-14 14:20:00,28.84,28.87,28.83,28.86,22400.0,21.3293,21.3515,21.3219,21.3441,22400.0
2011-10-14 14:30:00,28.87,28.89,28.85,28.87,42800.0,21.3515,21.3663,21.3367,21.3515,42800.0
2011-10-14 14:40:00,28.87,28.88,28.85,28.87,38000.0,21.3515,21.3589,21.3367,21.3515,38000.0
2011-10-14 14:50:00,28.86,28.92,28.86,28.92,29400.0,21.3441,21.3884,21.3441,21.3884,29400.0
2011-10-14 15:00:00,28.91,28.94,28.9,28.9,32400.0,21.3811,21.4032,21.3737,21.3737,32400.0
2011-10-14 15:10:00,28.9,28.93,28.9,28.91,35300.0,21.3737,21.3958,21.3737,21.3811,35300.0
2011-10-14 15:20:00,28.92,28.97,28.92,28.96,83300.0,21.3884,21.4254,21.3884,21.418,83300.0
2011-10-14 15:30:00,28.96,29.0,28.91,28.93,125400.0,21.418,21.4476,21.3811,21.3958,125400.0
2011-10-14 15:40:00,28.91,28.96,28.88,28.89,100400.0,21.3811,21.418,21.3589,21.3663,100400.0
2011-10-14 15:50:00,28.9,29.0,28.85,29.0,125100.0,21.3737,21.4476,21.3367,21.4476,125100.0
2011-10-17 09:30:00,28.94,29.0,28.86,28.9,60800.0,21.4032,21.4476,21.3441,21.3737,60800.0
2011-10-17 09:40:00,28.89,29.0,28.88,28.88,37400.0,21.3663,21.4476,21.3589,21.3589,37400.0
2011-10-17 09:50:00,28.87,28.9,28.74,28.84,70300.0,21.3515,21.3737,21.2553,21.3293,70300.0
2011-10-17 10:00:00,28.83,28.87,28.79,28.87,37400.0,21.3219,21.3515,21.2923,21.3515,37400.0
2011-10-17 10:10:00,28.87,28.89,28.81,28.84,34900.0,21.3515,21.3663,21.3071,21.3293,34900.0
2011-10-17 10:20:00,28.85,28.85,28.68,28.71,61000.0,21.3367,21.3367,21.211,21.2331,61000.0
2011-10-17 10:30:00,28.7,28.78,28.69,28.75,43100.0,21.2257,21.2849,21.2183,21.2627,43100.0
2011-10-17 10:40:00,28.75,28.76,28.64,28.64,71500.0,21.2627,21.2701,21.1814,21.1814,71500.0
2011-10-17 10:50:00,28.63,28.84,28.6,28.82,48000.0,21.174,21.3293,21.1518,21.3145,48000.0
2011-10-17 11:00:00,28.81,28.81,28.76,28.81,20800.0,21.3071,21.3071,21.2701,21.3071,20800.0
2011-10-17 11:10:00,28.8,28.86,28.8,28.83,39800.0,21.2997,21.3441,21.2997,21.3219,39800.0
2011-10-17 11:20:00,28.82,28.85,28.77,28.8,24800.0,21.3145,21.3367,21.2775,21.2997,24800.0
2011-10-17 11:30:00,28.8,28.81,28.76,28.78,25500.0,21.2997,21.3071,21.2701,21.2849,25500.0
2011-10-17 11:40:00,28.79,28.79,28.67,28.67,22000.0,21.2923,21.2923,21.2036,21.2036,22000.0
2011-10-17 11:50:00,28.67,28.75,28.66,28.7,26700.0,21.2036,21.2627,21.1962,21.2257,26700.0
2011-10-17 12:00:00,28.69,28.72,28.67,28.7,20400.0,21.2183,21.2405,21.2036,21.2257,20400.0
2011-10-17 12:10:00,28.7,28.81,28.67,28.79,54700.0,21.2257,21.3071,21.2036,21.2923,54700.0
2011-10-17 12:20:00,28.79,28.8,28.78,28.78,12000.0,21.2923,21.2997,21.2849,21.2849,12000.0
2011-10-17 12:30:00,28.78,28.79,28.73,28.74,31000.0,21.2849,21.2923,21.2479,21.2553,31000.0
2011-10-17 12:40:00,28.74,28.76,28.68,28.68,30100.0,21.2553,21.2701,21.211,21.211,30100.0
2011-10-17 12:50:00,28.69,28.72,28.67,28.68,26900.0,21.2183,21.2405,21.2036,21.211,26900.0
2011-10-17 13:00:00,28.68,28.75,28.65,28.72,75600.0,21.211,21.2627,21.1888,21.2405,75600.0
2011-10-17 13:10:00,28.72,28.73,28.68,28.73,53300.0,21.2405,21.2479,21.211,21.2479,53300.0
2011-10-17 13:20:00,28.73,28.77,28.73,28.75,21500.0,21.2479,21.2775,21.2479,21.2627,21500.0
2011-10-17 13:30:00,28.75,28.75,28.66,28.68,39100.0,21.2627,21.2627,21.1962,21.211,39100.0
2011-10-17 13:40:00,28.68,28.74,28.68,28.7,47800.0,21.211,21.2553,21.211,21.2257,47800.0
2011-10-17 13:50:00,28.7,28.74,28.66,28.68,41500.0,21.2257,21.2553,21.1962,21.211,41500.0
2011-10-17 14:00:00,28.68,28.69,28.56,28.56,73200.0,21.211,21.2183,21.1222,21.1222,73200.0
2011-10-17 14:10:00,28.57,28.63,28.55,28.62,22800.0,21.1296,21.174,21.1148,21.1666,22800.0
2011-10-17 14:20:00,28.62,28.63,28.59,28.62,23000.0,21.1666,21.174,21.1444,21.1666,23000.0
2011-10-17 14:30:00,28.62,28.63,28.54,28.55,33700.0,21.1666,21.174,21.1074,21.1148,33700.0
2011-10-17 14:40:00,28.56,28.63,28.55,28.63,59700.0,21.1222,21.174,21.1148,21.174,59700.0
2011-10-17 14:50:00,28.64,28.65,28.62,28.65,69500.0,21.1814,21.1888,21.1666,21.1888,69500.0
2011-10-17 15:00:00,28.65,28.68,28.61,28.61,31700.0,21.1888,21.211,21.1592,21.1592,31700.0
2011-10-17 15:10:00,28.61,28.67,28.6,28.63,47800.0,21.1592,21.2036,21.1518,21.174,47800.0
2011-10-17 15:20:00,28.63,28.64,28.54,28.59,42500.0,21.174,21.1814,21.1074,21.1444,42500.0
2011-10-17 15:30:00,28.59,28.64,28.52,28.52,57100.0,21.1444,21.1814,21.0926,21.0926,57100.0
2011-10-17 15:40:00,28.52,28.66,28.49,28.62,186000.0,21.0926,21.1962,21.0704,21.1666,186000.0
2011-10-17 15:50:00,28.62,28.63,28.52,28.58,299600.0,21.1666,21.174,21.0926,21.137,299600.0
2011-10-18 09:30:00,28.59,28.66,28.47,28.5,26100.0,21.1444,21.1962,21.0556,21.0778,26100.0
2011-10-18 09:40:00,28.5,28.53,28.32,28.32,29700.0,21.0778,21.1,20.9447,20.9447,29700.0
2011-10-18 09:50:00,28.32,28.33,28.2,28.29,80000.0,20.9447,20.9521,20.856,20.9225,80000.0
2011-10-18 10:00:00,28.29,28.4,28.29,28.4,118300.0,20.9225,21.0039,20.9225,21.0039,118300.0
2011-10-18 10:10:00,28.4,28.44,28.27,28.28,41900.0,21.0039,21.0335,20.9077,20.9151,41900.0
2011-10-18 10:20:00,28.27,28.39,28.27,28.39,50300.0,20.9077,20.9965,20.9077,20.9965,50300.0
2011-10-18 10:30:00,28.41,28.53,28.41,28.51,40600.0,21.0113,21.1,21.0113,21.0852,40600.0
2011-10-18 10:40:00,28.52,28.62,28.52,28.57,33400.0,21.0926,21.1666,21.0926,21.1296,33400.0
2011-10-18 10:50:00,28.57,28.6,28.48,28.5,133900.0,21.1296,21.1518,21.063,21.0778,133900.0
2011-10-18 11:00:00,28.5,28.54,28.46,28.51,39800.0,21.0778,21.1074,21.0482,21.0852,39800.0
2011-10-18 11:10:00,28.51,28.54,28.48,28.53,39900.0,21.0852,21.1074,21.063,21.1,39900.0
2011-10-18 11:20:00,28.52,28.53,28.45,28.47,58800.0,21.0926,21.1,21.0408,21.0556,58800.0
2011-10-18 11:30:00,28.47,28.55,28.47,28.54,87800.0,21.0556,21.1148,21.0556,21.1074,87800.0
2011-10-18 11:40:00,28.55,28.56,28.49,28.51,59300.0,21.1148,21.1222,21.0704,21.0852,59300.0
2011-10-18 11:50:00,28.51,28.52,28.48,28.5,104300.0,21.0852,21.0926,21.063,21.0778,104300.0
2011-10-18 12:00:00,28.5,28.52,28.48,28.5,98300.0,21.0778,21.0926,21.063,21.0778,98300.0
2011-10-18 12:10:00,28.5,28.51,28.44,28.45,20400.0,21.0778,21.0852,21.0335,21.0408,20400.0
2011-10-18 12:20:00,28.45,28.51,28.45,28.5,105700.0,21.0408,21.0852,21.0408,21.0778,105700.0
2011-10-18 12:30:00,28.5,28.52,28.47,28.51,89700.0,21.0778,21.0926,21.0556,21.0852,89700.0
2011-10-18 12:40:00,28.51,28.54,28.5,28.5,98100.0,21.0852,21.1074,21.0778,21.0778,98100.0
2011-10-18 12:50:00,28.5,28.53,28.49,28.52,39200.0,21.0778,21.1,21.0704,21.0926,39200.0
2011-10-18 13:00:00,28.52,28.54,28.5,28.52,39100.0,21.0926,21.1074,21.0778,21.0926,39100.0
2011-10-18 13:10:00,28.51,28.52,28.46,28.49,30600.0,21.0852,21.0926,21.0482,21.0704,30600.0
2011-10-18 13:20:00,28.49,28.5,28.49,28.5,32100.0,21.0704,21.0778,21.0704,21.0778,32100.0
2011-10-18 13:30:00,28.5,28.52,28.49,28.5,58100.0,21.0778,21.0926,21.0704,21.0778,58100.0
2011-10-18 13:40:00,28.51,28.52,28.47,28.51,64900.0,21.0852,21.0926,21.0556,21.0852,64900.0
2011-10-18 13:50:00,28.51,28.56,28.49,28.5,50100.0,21.0852,21.1222,21.0704,21.0778,50100.0
2011-10-18 14:00:00,28.51,28.53,28.48,28.51,51500.0,21.0852,21.1,21.063,21.0852,51500.0
2011-10-18 14:10:00,28.51,28.53,28.5,28.51,59600.0,21.0852,21.1,21.0778,21.0852,59600.0
2011-10-18 14:20:00,28.51,28.56,28.51,28.53,80700.0,21.0852,21.1222,21.0852,21.1,80700.0
2011-10-18 14:30:00,28.53,28.55,28.51,28.53,87600.0,21.1,21.1148,21.0852,21.1,87600.0
2011-10-18 14:40:00,28.54,28.56,28.51,28.52,75600.0,21.1074,21.1222,21.0852,21.0926,75600.0
2011-10-18 14:50:00,28.53,28.59,28.53,28.57,124900.0,21.1,21.1444,21.1,21.1296,124900.0
2011-10-18 15:00:00,28.58,28.65,28.57,28.57,441700.0,21.137,21.1888,21.1296,21.1296,441700.0
2011-10-18 15:10:00,28.58,28.72,28.57,28.58,418000.0,21.137,21.2405,21.1296,21.137,418000.0
2011-10-18 15:20:00,28.58,28.61,28.52,28.54,430200.0,21.137,21.1592,21.0926,21.1074,430200.0
2011-10-18 15:30:00,28.55,28.65,28.51,28.56,249600.0,21.1148,21.1888,21.0852,21.1222,249600.0
2011-10-18 15:40:00,28.56,28.69,28.56,28.62,276200.0,21.1222,21.2183,21.1222,21.1666,276200.0
2011-10-18 15:50:00,28.62,28.73,28.53,28.6,503700.0,21.1666,21.2479,21.1,21.1518,503700.0
2011-10-19 09:30:00,28.52,28.8,28.44,28.73,66700.0,21.0926,21.2997,21.0335,21.2479,66700.0
2011-10-19 09:40:00,28.73,28.79,28.61,28.78,76600.0,21.2479,21.2923,21.1592,21.2849,76600.0
2011-10-19 09:50:00,28.78,28.79,28.69,28.72,62400.0,21.2849,21.2923,21.2183,21.2405,62400.0
2011-10-19 10:00:00,28.73,28.74,28.69,28.73,79000.0,21.2479,21.2553,21.2183,21.2479,79000.0
2011-10-19 10:10:00,28.73,28.74,28.7,28.71,66400.0,21.2479,21.2553,21.2257,21.2331,66400.0
2011-10-19 10:20:00,28.72,28.74,28.69,28.74,53300.0,21.2405,21.2553,21.2183,21.2553,53300.0
2011-10-19 10:30:00,28.74,28.74,28.68,28.71,51900.0,21.2553,21.2553,21.211,21.2331,51900.0
2011-10-19 10:40:00,28.7,28.73,28.65,28.68,53800.0,21.2257,21.2479,21.1888,21.211,53800.0
2011-10-19 10:50:00,28.68,28.72,28.66,28.67,45700.0,21.211,21.2405,21.1962,21.2036,45700.0
2011-10-19 11:00:00,28.66,28.66,28.6,28.63,38500.0,21.1962,21.1962,21.1518,21.174,38500.0
2011-10-19 11:10:00,28.62,28.64,28.54,28.56,24100.0,21.1666,21.1814,21.1074,21.1222,24100.0
2011-10-19 11:20:00,28.56,28.73,28.56,28.72,18300.0,21.1222,21.2479,21.1222,21.2405,18300.0
2011-10-19 11:30:00,28.72,28.75,28.71,28.71,30600.0,21.2405,21.2627,21.2331,21.2331,30600.0
2011-10-19 11:40:00,28.71,28.75,28.66,28.67,31300.0,21.2331,21.2627,21.1962,21.2036,31300.0
2011-10-19 11:50:00,28.68,28.69,28.6,28.61,37700.0,21.211,21.2183,21.1518,21.1592,37700.0
2011-10-19 12:00:00,28.62,28.68,28.62,28.65,16800.0,21.1666,21.211,21.1666,21.1888,16800.0
2011-10-19 12:10:00,28.64,28.71,28.61,28.71,30300.0,21.1814,21.2331,21.1592,21.2331,30300.0
2011-10-19 12:20:00,28.71,28.77,28.7,28.74,39900.0,21.2331,21.2775,21.2257,21.2553,39900.0
2011-10-19 12:30:00,28.74,28.78,28.71,28.76,32100.0,21.2553,21.2849,21.2331,21.2701,32100.0
2011-10-19 12:40:00,28.76,28.76,28.71,28.71,27900.0,21.2701,21.2701,21.2331,21.2331,27900.0
2011-10-19 12:50:00,28.71,28.73,28.69,28.69,23500.0,21.2331,21.2479,21.2183,21.2183,23500.0
2011-10-19 13:00:00,28.68,28.73,28.68,28.71,28100.0,21.211,21.2479,21.211,21.2331,28100.0
2011-10-19 13:10:00,28.71,28.71,28.67,28.69,20000.0,21.2331,21.2331,21.2036,21.2183,20000.0
2011-10-19 13:20:00,28.69,28.7,28.66,28.66,26500.0,21.2183,21.2257,21.1962,21.1962,26500.0
2011-10-19 13:30:00,28.66,28.66,28.62,28.62,24400.0,21.1962,21.1962,21.1666,21.1666,24400.0
2011-10-19 13:40:00,28.62,28.63,28.6,28.62,24100.0,21.1666,21.174,21.1518,21.1666,24100.0
2011-10-19 13:50:00,28.62,28.67,28.62,28.65,30800.0,21.1666,21.2036,21.1666,21.1888,30800.0
2011-10-19 14:00:00,28.65,28.67,28.51,28.52,68400.0,21.1888,21.2036,21.0852,21.0926,68400.0
2011-10-19 14:10:00,28.5,28.52,28.43,28.51,62200.0,21.0778,21.0926,21.0261,21.0852,62200.0
2011-10-19 14:20:00,28.5,28.53,28.4,28.42,38300.0,21.0778,21.1,21.0039,21.0187,38300.0
2011-10-19 14:30:00,28.42,28.45,28.36,28.44,47000.0,21.0187,21.0408,20.9743,21.0335,47000.0
2011-10-19 14:40:00,28.44,28.52,28.4,28.5,72700.0,21.0335,21.0926,21.0039,21.0778,72700.0
2011-10-19 14:50:00,28.5,28.5,28.36,28.37,56100.0,21.0778,21.0778,20.9743,20.9817,56100.0
2011-10-19 15:00:00,28.37,28.4,28.31,28.37,61200.0,20.9817,21.0039,20.9373,20.9817,61200.0
2011-10-19 15:10:00,28.36,28.41,28.3,28.39,90700.0,20.9743,21.0113,20.9299,20.9965,90700.0
2011-10-19 15:20:00,28.39,28.41,28.33,28.34,81300.0,20.9965,21.0113,20.9521,20.9595,81300.0
2011-10-19 15:30:00,28.34,28.43,28.32,28.35,80900.0,20.9595,21.0261,20.9447,20.9669,80900.0
2011-10-19 15:40:00,28.36,28.41,28.26,28.39,186500.0,20.9743,21.0113,20.9003,20.9965,186500.0
2011-10-19 15:50:00,28.38,28.39,28.33,28.37,272000.0,20.9891,20.9965,20.9521,20.9817,272000.0
2011-10-20 09:30:00,28.35,28.41,28.24,28.33,86500.0,20.9669,21.0113,20.8855,20.9521,86500.0
2011-10-20 09:40:00,28.33,28.39,28.27,28.33,94000.0,20.9521,20.9965,20.9077,20.9521,94000.0
2011-10-20 09:50:00,28.34,28.41,28.31,28.39,80700.0,20.9595,21.0113,20.9373,20.9965,80700.0
2011-10-20 10:00:00,28.39,28.57,28.36,28.38,92300.0,20.9965,21.1296,20.9743,20.9891,92300.0
2011-10-20 10:10:00,28.38,28.41,28.28,28.28,63500.0,20.9891,21.0113,20.9151,20.9151,63500.0
2011-10-20 10:20:00,28.29,28.3,28.26,28.29,83000.0,20.9225,20.9299,20.9003,20.9225,83000.0
2011-10-20 10:30:00,28.3,28.42,28.29,28.4,34100.0,20.9299,21.0187,20.9225,21.0039,34100.0
2011-10-20 10:40:00,28.4,28.41,28.28,28.31,72000.0,21.0039,21.0113,20.9151,20.9373,72000.0
2011-10-20 10:50:00,28.3,28.34,28.26,28.27,38200.0,20.9299,20.9595,20.9003,20.9077,38200.0
2011-10-20 11:00:00,28.26,28.38,28.2,28.38,83200.0,20.9003,20.9891,20.856,20.9891,83200.0
2011-10-20 11:10:00,28.38,28.38,28.27,28.3,96900.0,20.9891,20.9891,20.9077,20.9299,96900.0
2011-10-20 11:20:00,28.3,28.39,28.3,28.36,68300.0,20.9299,20.9965,20.9299,20.9743,68300.0
2011-10-20 11:30:00,28.36,28.37,28.26,28.29,64900.0,20.9743,20.9817,20.9003,20.9225,64900.0
2011-10-20 11:40:00,28.28,28.32,28.26,28.28,38800.0,20.9151,20.9447,20.9003,20.9151,38800.0
2011-10-20 11:50:00,28.29,28.29,28.2,28.24,47900.0,20.9225,20.9225,20.856,20.8855,47900.0
2011-10-20 12:00:00,28.23,28.27,28.21,28.21,34600.0,20.8781,20.9077,20.8634,20.8634,34600.0
2011-10-20 12:10:00,28.2,28.25,28.17,28.18,64900.0,20.856,20.8929,20.8338,20.8412,64900.0
2011-10-20 12:20:00,28.19,28.32,28.17,28.32,75700.0,20.8486,20.9447,20.8338,20.9447,75700.0
2011-10-20 12:30:00,28.33,28.38,28.26,28.26,91700.0,20.9521,20.9891,20.9003,20.9003,91700.0
2011-10-20 12:40:00,28.27,28.31,28.25,28.29,177600.0,20.9077,20.9373,20.8929,20.9225,177600.0
2011-10-20 12:50:00,28.28,28.43,28.28,28.42,54300.0,20.9151,21.0261,20.9151,21.0187,54300.0
2011-10-20 13:00:00,28.41,28.43,28.34,28.36,114700.0,21.0113,21.0261,20.9595,20.9743,114700.0
2011-10-20 13:10:00,28.36,28.41,28.32,28.38,52600.0,20.9743,21.0113,20.9447,20.9891,52600.0
2011-10-20 13:20:00,28.39,28.51,28.39,28.42,84400.0,20.9965,21.0852,20.9965,21.0187,84400.0
2011-10-20 13:30:00,28.42,28.43,28.37,28.37,47300.0,21.0187,21.0261,20.9817,20.9817,47300.0
2011-10-20 13:40:00,28.37,28.41,28.31,28.37,70500.0,20.9817,21.0113,20.9373,20.9817,70500.0
2011-10-20 13:50:00,28.37,28.43,28.35,28.35,75800.0,20.9817,21.0261,20.9669,20.9669,75800.0
2011-10-20 14:00:00,28.35,28.41,28.28,28.31,50600.0,20.9669,21.0113,20.9151,20.9373,50600.0
2011-10-20 14:10:00,28.31,28.38,28.29,28.38,41700.0,20.9373,20.9891,20.9225,20.9891,41700.0
2011-10-20 14:20:00,28.38,28.45,28.35,28.41,33600.0,20.9891,21.0408,20.9669,21.0113,33600.0
2011-10-20 14:30:00,28.4,28.51,28.33,28.49,68200.0,21.0039,21.0852,20.9521,21.0704,68200.0
2011-10-20 14:40:00,28.49,28.54,28.45,28.47,53100.0,21.0704,21.1074,21.0408,21.0556,53100.0
2011-10-20 14:50:00,28.48,28.5,28.38,28.41,77500.0,21.063,21.0778,20.9891,21.0113,77500.0
2011-10-20 15:00:00,28.42,28.45,28.38,28.41,36200.0,21.0187,21.0408,20.9891,21.0113,36200.0
2011-10-20 15:10:00,28.41,28.43,28.38,28.42,34900.0,21.0113,21.0261,20.9891,21.0187,34900.0
2011-10-20 15:20:00,28.43,28.43,28.28,28.34,70900.0,21.0261,21.0261,20.9151,20.9595,70900.0
2011-10-20 15:30:00,28.34,28.37,28.3,28.32,61000.0,20.9595,20.9817,20.9299,20.9447,61000.0
2011-10-20 15:40:00,28.32,28.41,28.32,28.37,100600.0,20.9447,21.0113,20.9447,20.9817,100600.0
2011-10-20 15:50:00,28.37,28.41,28.32,28.37,294800.0,20.9817,21.0113,20.9447,20.9817,294800.0
2011-10-21 09:30:00,28.57,28.88,28.57,28.75,337400.0,21.1296,21.3589,21.1296,21.2627,337400.0
2011-10-21 09:40:00,28.76,28.81,28.75,28.78,52800.0,21.2701,21.3071,21.2627,21.2849,52800.0
2011-10-21 09:50:00,28.78,28.85,28.74,28.83,35900.0,21.2849,21.3367,21.2553,21.3219,35900.0
2011-10-21 10:00:00,28.82,28.83,28.72,28.76,29800.0,21.3145,21.3219,21.2405,21.2701,29800.0
2011-10-21 10:10:00,28.76,28.89,28.75,28.87,33400.0,21.2701,21.3663,21.2627,21.3515,33400.0
2011-10-21 10:20:00,28.87,28.93,28.87,28.91,28700.0,21.3515,21.3958,21.3515,21.3811,28700.0
2011-10-21 10:30:00,28.92,28.98,28.91,28.94,46300.0,21.3884,21.4328,21.3811,21.4032,46300.0
2011-10-21 10:40:00,28.93,28.95,28.87,28.9,41300.0,21.3958,21.4106,21.3515,21.3737,41300.0
2011-10-21 10:50:00,28.9,28.91,28.85,28.9,59500.0,21.3737,21.3811,21.3367,21.3737,59500.0
2011-10-21 11:00:00,28.9,28.91,28.8,28.81,27400.0,21.3737,21.3811,21.2997,21.3071,27400.0
2011-10-21 11:10:00,28.81,28.91,28.81,28.88,28700.0,21.3071,21.3811,21.3071,21.3589,28700.0
2011-10-21 11:20:00,28.87,28.87,28.82,28.85,44000.0,21.3515,21.3515,21.3145,21.3367,44000.0
2011-10-21 11:30:00,28.85,28.86,28.83,28.85,15900.0,21.3367,21.3441,21.3219,21.3367,15900.0
2011-10-21 11:40:00,28.85,28.89,28.84,28.88,31300.0,21.3367,21.3663,21.3293,21.3589,31300.0
2011-10-21 11:50:00,28.89,28.94,28.88,28.94,25000.0,21.3663,21.4032,21.3589,21.4032,25000.0
2011-10-21 12:00:00,28.93,28.94,28.9,28.9,23300.0,21.3958,21.4032,21.3737,21.3737,23300.0
2011-10-21 12:10:00,28.9,28.93,28.88,28.88,20200.0,21.3737,21.3958,21.3589,21.3589,20200.0
2011-10-21 12:20:00,28.87,28.9,28.86,28.9,12300.0,21.3515,21.3737,21.3441,21.3737,12300.0
2011-10-21 12:30:00,28.9,28.9,28.81,28.83,35300.0,21.3737,21.3737,21.3071,21.3219,35300.0
2011-10-21 12:40:00,28.83,28.85,28.79,28.8,39700.0,21.3219,21.3367,21.2923,21.2997,39700.0
2011-10-21 12:50:00,28.8,28.82,28.78,28.8,26400.0,21.2997,21.3145,21.2849,21.2997,26400.0
2011-10-21 13:00:00,28.8,28.81,28.73,28.75,119700.0,21.2997,21.3071,21.2479,21.2627,119700.0
2011-10-21 13:10:00,28.74,28.75,28.68,28.74,59000.0,21.2553,21.2627,21.211,21.2553,59000.0
2011-10-21 13:20:00,28.74,28.75,28.65,28.66,29100.0,21.2553,21.2627,21.1888,21.1962,29100.0
2011-10-21 13:30:00,28.67,28.71,28.63,28.69,47700.0,21.2036,21.2331,21.174,21.2183,47700.0
2011-10-21 13:40:00,28.69,28.71,28.63,28.68,52000.0,21.2183,21.2331,21.174,21.211,52000.0
2011-10-21 13:50:00,28.69,28.7,28.61,28.65,94400.0,21.2183,21.2257,21.1592,21.1888,94400.0
2011-10-21 14:00:00,28.65,28.77,28.64,28.76,41400.0,21.1888,21.2775,21.1814,21.2701,41400.0
2011-10-21 14:10:00,28.76,28.77,28.71,28.76,49400.0,21.2701,21.2775,21.2331,21.2701,49400.0
2011-10-21 14:20:00,28.76,28.81,28.76,28.78,29600.0,21.2701,21.3071,21.2701,21.2849,29600.0
2011-10-21 14:30:00,28.78,28.81,28.75,28.8,46900.0,21.2849,21.3071,21.2627,21.2997,46900.0
2011-10-21 14:40:00,28.79,28.93,28.79,28.89,97600.0,21.2923,21.3958,21.2923,21.3663,97600.0
2011-10-21 14:50:00,28.89,28.95,28.86,28.95,52800.0,21.3663,21.4106,21.3441,21.4106,52800.0
2011-10-21 15:00:00,28.95,28.98,28.93,28.95,60500.0,21.4106,21.4328,21.3958,21.4106,60500.0
2011-10-21 15:10:00,28.95,28.95,28.9,28.93,31400.0,21.4106,21.4106,21.3737,21.3958,31400.0
2011-10-21 15:20:00,28.92,28.97,28.92,28.94,43900.0,21.3884,21.4254,21.3884,21.4032,43900.0
2011-10-21 15:30:00,28.93,28.97,28.89,28.89,63900.0,21.3958,21.4254,21.3663,21.3663,63900.0
2011-10-21 15:40:00,28.89,28.91,28.8,28.8,222600.0,21.3663,21.3811,21.2997,21.2997,222600.0
2011-10-21 15:50:00,28.81,28.98,28.79,28.98,187000.0,21.3071,21.4328,21.2923,21.4328,187000.0
2011-10-24 09:30:00,29.09,29.31,29.06,29.3,57800.0,21.5142,21.6769,21.492,21.6695,57800.0
2011-10-24 09:40:00,29.3,29.33,29.21,29.33,49000.0,21.6695,21.6917,21.6029,21.6917,49000.0
2011-10-24 09:50:00,29.34,29.37,29.25,29.35,76500.0,21.6991,21.7213,21.6325,21.7065,76500.0
2011-10-24 10:00:00,29.35,29.41,29.32,29.4,21300.0,21.7065,21.7508,21.6843,21.7434,21300.0
2011-10-24 10:10:00,29.41,29.46,29.4,29.46,28800.0,21.7508,21.7878,21.7434,21.7878,28800.0
2011-10-24 10:20:00,29.47,29.53,29.46,29.46,30200.0,21.7952,21.8396,21.7878,21.7878,30200.0
2011-10-24 10:30:00,29.46,29.5,29.44,29.45,27600.0,21.7878,21.8174,21.773,21.7804,27600.0
2011-10-24 10:40:00,29.45,29.51,29.41,29.41,24700.0,21.7804,21.8248,21.7508,21.7508,24700.0
2011-10-24 10:50:00,29.42,29.45,29.4,29.41,20100.0,21.7582,21.7804,21.7434,21.7508,20100.0
2011-10-24 11:00:00,29.42,29.47,29.4,29.43,69600.0,21.7582,21.7952,21.7434,21.7656,69600.0
2011-10-24 11:10:00,29.44,29.44,29.4,29.43,34900.0,21.773,21.773,21.7434,21.7656,34900.0
2011-10-24 11:20:00,29.43,29.51,29.43,29.5,63400.0,21.7656,21.8248,21.7656,21.8174,63400.0
2011-10-24 11:30:00,29.49,29.57,29.47,29.53,72900.0,21.81,21.8692,21.7952,21.8396,72900.0
2011-10-24 11:40:00,29.53,29.53,29.44,29.44,34300.0,21.8396,21.8396,21.773,21.773,34300.0
2011-10-24 11:50:00,29.44,29.45,29.4,29.41,23300.0,21.773,21.7804,21.7434,21.7508,23300.0
2011-10-24 12:00:00,29.4,29.41,29.34,29.39,62400.0,21.7434,21.7508,21.6991,21.736,62400.0
2011-10-24 12:10:00,29.38,29.42,29.36,29.36,39700.0,21.7287,21.7582,21.7139,21.7139,39700.0
2011-10-24 12:20:00,29.35,29.36,29.32,29.32,28500.0,21.7065,21.7139,21.6843,21.6843,28500.0
2011-10-24 12:30:00,29.33,29.33,29.29,29.3,28200.0,21.6917,21.6917,21.6621,21.6695,28200.0
2011-10-24 12:40:00,29.3,29.33,29.29,29.3,24500.0,21.6695,21.6917,21.6621,21.6695,24500.0
2011-10-24 12:50:00,29.29,29.34,29.28,29.34,10400.0,21.6621,21.6991,21.6547,21.6991,10400.0
2011-10-24 13:00:00,29.35,29.36,29.34,29.35,12800.0,21.7065,21.7139,21.6991,21.7065,12800.0
2011-10-24 13:10:00,29.35,29.45,29.35,29.45,29900.0,21.7065,21.7804,21.7065,21.7804,29900.0
2011-10-24 13:20:00,29.44,29.44,29.41,29.44,11900.0,21.773,21.773,21.7508,21.773,11900.0
2011-10-24 13:30:00,29.43,29.44,29.41,29.42,17100.0,21.7656,21.773,21.7508,21.7582,17100.0
2011-10-24 13:40:00,29.42,29.51,29.41,29.5,28100.0,21.7582,21.8248,21.7508,21.8174,28100.0
2011-10-24 13:50:00,29.5,29.52,29.46,29.48,17000.0,21.8174,21.8322,21.7878,21.8026,17000.0
2011-10-24 14:00:00,29.48,29.49,29.44,29.47,34600.0,21.8026,21.81,21.773,21.7952,34600.0
2011-10-24 14:10:00,29.47,29.48,29.41,29.43,23600.0,21.7952,21.8026,21.7508,21.7656,23600.0
2011-10-24 14:20:00,29.43,29.49,29.42,29.49,19100.0,21.7656,21.81,21.7582,21.81,19100.0
2011-10-24 14:30:00,29.49,29.5,29.48,29.49,16000.0,21.81,21.8174,21.8026,21.81,16000.0
2011-10-24 14:40:00,29.49,29.5,29.46,29.47,19100.0,21.81,21.8174,21.7878,21.7952,19100.0
2011-10-24 14:50:00,29.47,29.49,29.46,29.49,12500.0,21.7952,21.81,21.7878,21.81,12500.0
2011-10-24 15:00:00,29.48,29.51,29.47,29.48,52900.0,21.8026,21.8248,21.7952,21.8026,52900.0
2011-10-24 15:10:00,29.48,29.49,29.44,29.48,36100.0,21.8026,21.81,21.773,21.8026,36100.0
2011-10-24 15:20:00,29.48,29.49,29.42,29.43,31400.0,21.8026,21.81,21.7582,21.7656,31400.0
2011-10-24 15:30:00,29.43,29.49,29.42,29.48,40700.0,21.7656,21.81,21.7582,21.8026,40700.0
2011-10-24 15:40:00,29.47,29.5,29.42,29.42,85400.0,21.7952,21.8174,21.7582,21.7582,85400.0
2011-10-24 15:50:00,29.42,29.5,29.41,29.5,182200.0,21.7582,21.8174,21.7508,21.8174,182200.0
2011-10-25 09:30:00,29.32,29.34,28.99,29.25,69100.0,21.6843,21.6991,21.4402,21.6325,69100.0
2011-10-25 09:40:00,29.25,29.43,29.21,29.34,47700.0,21.6325,21.7656,21.6029,21.6991,47700.0
2011-10-25 09:50:00,29.35,29.37,29.23,29.25,39300.0,21.7065,21.7213,21.6177,21.6325,39300.0
2011-10-25 10:00:00,29.24,29.27,29.1,29.22,91800.0,21.6251,21.6473,21.5216,21.6103,91800.0
2011-10-25 10:10:00,29.22,29.31,29.2,29.31,44000.0,21.6103,21.6769,21.5955,21.6769,44000.0
2011-10-25 10:20:00,29.31,29.37,29.3,29.35,66500.0,21.6769,21.7213,21.6695,21.7065,66500.0
2011-10-25 10:30:00,29.36,29.46,29.34,29.46,44900.0,21.7139,21.7878,21.6991,21.7878,44900.0
2011-10-25 10:40:00,29.46,29.5,29.42,29.47,34500.0,21.7878,21.8174,21.7582,21.7952,34500.0
2011-10-25 10:50:00,29.46,29.46,29.3,29.32,34400.0,21.7878,21.7878,21.6695,21.6843,34400.0
2011-10-25 11:00:00,29.32,29.35,29.26,29.3,30500.0,21.6843,21.7065,21.6399,21.6695,30500.0
2011-10-25 11:10:00,29.3,29.3,29.19,29.21,25500.0,21.6695,21.6695,21.5881,21.6029,25500.0
2011-10-25 11:20:00,29.22,29.24,29.17,29.23,22900.0,21.6103,21.6251,21.5733,21.6177,22900.0
2011-10-25 11:30:00,29.23,29.3,29.2,29.27,30500.0,21.6177,21.6695,21.5955,21.6473,30500.0
2011-10-25 11:40:00,29.27,29.28,29.22,29.26,53200.0,21.6473,21.6547,21.6103,21.6399,53200.0
2011-10-25 11:50:00,29.26,29.35,29.25,29.35,20300.0,21.6399,21.7065,21.6325,21.7065,20300.0
2011-10-25 12:00:00,29.35,29.49,29.33,29.49,79500.0,21.7065,21.81,21.6917,21.81,79500.0
2011-10-25 12:10:00,29.48,29.57,29.47,29.54,59300.0,21.8026,21.8692,21.7952,21.847,59300.0
2011-10-25 12:20:00,29.54,29.61,29.53,29.6,41800.0,21.847,21.8988,21.8396,21.8914,41800.0
2011-10-25 12:30:00,29.6,29.66,29.6,29.64,72100.0,21.8914,21.9357,21.8914,21.9209,72100.0
2011-10-25 12:40:00,29.64,29.64,29.54,29.54,25800.0,21.9209,21.9209,21.847,21.847,25800.0
2011-10-25 12:50:00,29.54,29.56,29.52,29.52,33100.0,21.847,21.8618,21.8322,21.8322,33100.0
2011-10-25 13:00:00,29.52,29.58,29.51,29.57,38000.0,21.8322,21.8766,21.8248,21.8692,38000.0
2011-10-25 13:10:00,29.57,29.59,29.53,29.59,44400.0,21.8692,21.884,21.8396,21.884,44400.0
2011-10-25 13:20:00,29.58,29.62,29.55,29.56,34800.0,21.8766,21.9061,21.8544,21.8618,34800.0
2011-10-25 13:30:00,29.55,29.57,29.5,29.54,33500.0,21.8544,21.8692,21.8174,21.847,33500.0
2011-10-25 13:40:00,29.54,29.56,29.51,29.55,66700.0,21.847,21.8618,21.8248,21.8544,66700.0
2011-10-25 13:50:00,29.55,29.64,29.54,29.62,71000.0,21.8544,21.9209,21.847,21.9061,71000.0
2011-10-25 14:00:00,29.62,29.63,29.52,29.59,98900.0,21.9061,21.9135,21.8322,21.884,98900.0
2011-10-25 14:10:00,29.58,29.6,29.53,29.58,48400.0,21.8766,21.8914,21.8396,21.8766,48400.0
2011-10-25 14:20:00,29.58,29.64,29.56,29.62,41800.0,21.8766,21.9209,21.8618,21.9061,41800.0
2011-10-25 14:30:00,29.61,29.61,29.56,29.59,39500.0,21.8988,21.8988,21.8618,21.884,39500.0
2011-10-25 14:40:00,29.6,29.71,29.58,29.68,73900.0,21.8914,21.9727,21.8766,21.9505,73900.0
2011-10-25 14:50:00,29.69,29.75,29.65,29.75,72800.0,21.9579,22.0023,21.9283,22.0023,72800.0
2011-10-25 15:00:00,29.75,29.79,29.71,29.72,57900.0,22.0023,22.0319,21.9727,21.9801,57900.0
2011-10-25 15:10:00,29.72,29.73,29.62,29.63,47000.0,21.9801,21.9875,21.9061,21.9135,47000.0
2011-10-25 15:20:00,29.62,29.63,29.54,29.6,70400.0,21.9061,21.9135,21.847,21.8914,70400.0
2011-10-25 15:30:00,29.6,29.65,29.57,29.58,83600.0,21.8914,21.9283,21.8692,21.8766,83600.0
2011-10-25 15:40:00,29.58,29.61,29.45,29.47,147200.0,21.8766,21.8988,21.7804,21.7952,147200.0
2011-10-25 15:50:00,29.46,29.47,29.39,29.44,168600.0,21.7878,21.7952,21.736,21.773,168600.0
2011-10-26 09:30:00,29.81,29.87,29.46,29.47,72700.0,22.0467,22.091,21.7878,21.7952,72700.0
2011-10-26 09:40:00,29.48,29.59,29.45,29.49,91700.0,21.8026,21.884,21.7804,21.81,91700.0
2011-10-26 09:50:00,29.47,29.57,29.47,29.54,55500.0,21.7952,21.8692,21.7952,21.847,55500.0
2011-10-26 10:00:00,29.56,29.56,29.39,29.4,60600.0,21.8618,21.8618,21.736,21.7434,60600.0
2011-10-26 10:10:00,29.4,29.41,29.28,29.29,44100.0,21.7434,21.7508,21.6547,21.6621,44100.0
2011-10-26 10:20:00,29.29,29.34,29.27,29.29,148700.0,21.6621,21.6991,21.6473,21.6621,148700.0
2011-10-26 10:30:00,29.29,29.29,29.19,29.19,70300.0,21.6621,21.6621,21.5881,21.5881,70300.0
2011-10-26 10:40:00,29.18,29.19,28.97,28.97,119100.0,21.5807,21.5881,21.4254,21.4254,119100.0
2011-10-26 10:50:00,28.97,28.98,28.87,28.91,133800.0,21.4254,21.4328,21.3515,21.3811,133800.0
2011-10-26 11:00:00,28.92,29.11,28.92,29.07,57900.0,21.3884,21.529,21.3884,21.4994,57900.0
2011-10-26 11:10:00,29.06,29.1,28.99,28.99,114800.0,21.492,21.5216,21.4402,21.4402,114800.0
2011-10-26 11:20:00,28.98,29.0,28.95,28.96,54900.0,21.4328,21.4476,21.4106,21.418,54900.0
2011-10-26 11:30:00,28.96,28.98,28.94,28.96,155200.0,21.418,21.4328,21.4032,21.418,155200.0
2011-10-26 11:40:00,28.96,29.08,28.96,29.08,54700.0,21.418,21.5068,21.418,21.5068,54700.0
2011-10-26 11:50:00,29.08,29.09,29.03,29.04,75400.0,21.5068,21.5142,21.4698,21.4772,75400.0
2011-10-26 12:00:00,29.05,29.12,29.04,29.08,29500.0,21.4846,21.5364,21.4772,21.5068,29500.0
2011-10-26 12:10:00,29.08,29.1,29.04,29.07,28700.0,21.5068,21.5216,21.4772,21.4994,28700.0
2011-10-26 12:20:00,29.07,29.09,29.03,29.04,48200.0,21.4994,21.5142,21.4698,21.4772,48200.0
2011-10-26 12:30:00,29.04,29.05,29.01,29.05,51700.0,21.4772,21.4846,21.455,21.4846,51700.0
2011-10-26 12:40:00,29.05,29.05,28.99,28.99,69700.0,21.4846,21.4846,21.4402,21.4402,69700.0
2011-10-26 12:50:00,28.99,28.99,28.85,28.85,93200.0,21.4402,21.4402,21.3367,21.3367,93200.0
2011-10-26 13:00:00,28.86,28.87,28.81,28.84,45500.0,21.3441,21.3515,21.3071,21.3293,45500.0
2011-10-26 13:10:00,28.84,28.85,28.82,28.84,35200.0,21.3293,21.3367,21.3145,21.3293,35200.0
2011-10-26 13:20:00,28.84,28.86,28.82,28.84,67900.0,21.3293,21.3441,21.3145,21.3293,67900.0
2011-10-26 13:30:00,28.85,29.1,28.85,29.04,72300.0,21.3367,21.5216,21.3367,21.4772,72300.0
2011-10-26 13:40:00,29.04,29.14,29.04,29.11,56500.0,21.4772,21.5512,21.4772,21.529,56500.0
2011-10-26 13:50:00,29.11,29.21,29.06,29.14,99300.0,21.529,21.6029,21.492,21.5512,99300.0
2011-10-26 14:00:00,29.15,29.18,29.09,29.18,75900.0,21.5586,21.5807,21.5142,21.5807,75900.0
2011-10-26 14:10:00,29.17,29.18,29.1,29.11,54700.0,21.5733,21.5807,21.5216,21.529,54700.0
2011-10-26 14:20:00,29.12,29.22,29.12,29.22,26500.0,21.5364,21.6103,21.5364,21.6103,26500.0
2011-10-26 14:30:00,29.21,29.37,29.2,29.37,32600.0,21.6029,21.7213,21.5955,21.7213,32600.0
2011-10-26 14:40:00,29.37,29.37,29.3,29.34,42500.0,21.7213,21.7213,21.6695,21.6991,42500.0
2011-10-26 14:50:00,29.33,29.34,29.26,29.27,75800.0,21.6917,21.6991,21.6399,21.6473,75800.0
2011-10-26 15:00:00,29.27,29.3,29.18,29.24,71900.0,21.6473,21.6695,21.5807,21.6251,71900.0
2011-10-26 15:10:00,29.24,29.32,29.22,29.22,57600.0,21.6251,21.6843,21.6103,21.6103,57600.0
2011-10-26 15:20:00,29.22,29.32,29.19,29.29,108800.0,21.6103,21.6843,21.5881,21.6621,108800.0
2011-10-26 15:30:00,29.3,29.4,29.26,29.34,120900.0,21.6695,21.7434,21.6399,21.6991,120900.0
2011-10-26 15:40:00,29.35,29.46,29.31,29.34,128000.0,21.7065,21.7878,21.6769,21.6991,128000.0
2011-10-26 15:50:00,29.34,29.34,29.23,29.28,265500.0,21.6991,21.6991,21.6177,21.6547,265500.0
2011-10-27 09:30:00,29.96,30.01,29.87,29.97,72900.0,22.1576,22.1946,22.091,22.165,72900.0
2011-10-27 09:40:00,29.97,30.0,29.86,29.89,51800.0,22.165,22.1872,22.0836,22.1058,51800.0
2011-10-27 09:50:00,29.89,29.89,29.7,29.73,50500.0,22.1058,22.1058,21.9653,21.9875,50500.0
2011-10-27 10:00:00,29.72,29.84,29.7,29.74,106000.0,21.9801,22.0689,21.9653,21.9949,106000.0
2011-10-27 10:10:00,29.74,29.74,29.53,29.53,150900.0,21.9949,21.9949,21.8396,21.8396,150900.0
2011-10-27 10:20:00,29.52,29.52,29.33,29.36,130700.0,21.8322,21.8322,21.6917,21.7139,130700.0
2011-10-27 10:30:00,29.36,29.42,29.32,29.36,138100.0,21.7139,21.7582,21.6843,21.7139,138100.0
2011-10-27 10:40:00,29.36,29.49,29.36,29.43,87600.0,21.7139,21.81,21.7139,21.7656,87600.0
2011-10-27 10:50:00,29.44,29.48,29.39,29.46,78700.0,21.773,21.8026,21.736,21.7878,78700.0
2011-10-27 11:00:00,29.46,29.5,29.45,29.5,70200.0,21.7878,21.8174,21.7804,21.8174,70200.0
2011-10-27 11:10:00,29.49,29.53,29.45,29.45,129500.0,21.81,21.8396,21.7804,21.7804,129500.0
2011-10-27 11:20:00,29.45,29.45,29.37,29.43,49400.0,21.7804,21.7804,21.7213,21.7656,49400.0
2011-10-27 11:30:00,29.43,29.47,29.42,29.43,43600.0,21.7656,21.7952,21.7582,21.7656,43600.0
2011-10-27 11:40:00,29.43,29.47,29.39,29.45,103000.0,21.7656,21.7952,21.736,21.7804,103000.0
2011-10-27 11:50:00,29.45,29.46,29.39,29.44,87800.0,21.7804,21.7878,21.736,21.773,87800.0
2011-10-27 12:00:00,29.45,29.55,29.44,29.55,58600.0,21.7804,21.8544,21.773,21.8544,58600.0
2011-10-27 12:10:00,29.55,29.57,29.5,29.54,77500.0,21.8544,21.8692,21.8174,21.847,77500.0
2011-10-27 12:20:00,29.55,29.55,29.49,29.5,132200.0,21.8544,21.8544,21.81,21.8174,132200.0
2011-10-27 12:30:00,29.51,29.52,29.46,29.46,49700.0,21.8248,21.8322,21.7878,21.7878,49700.0
2011-10-27 12:40:00,29.46,29.51,29.44,29.49,99700.0,21.7878,21.8248,21.773,21.81,99700.0
2011-10-27 12:50:00,29.49,29.52,29.41,29.42,111200.0,21.81,21.8322,21.7508,21.7582,111200.0
2011-10-27 13:00:00,29.42,29.44,29.4,29.41,77100.0,21.7582,21.773,21.7434,21.7508,77100.0
2011-10-27 13:10:00,29.41,29.48,29.4,29.41,102100.0,21.7508,21.8026,21.7434,21.7508,102100.0
2011-10-27 13:20:00,29.4,29.47,29.38,29.45,106500.0,21.7434,21.7952,21.7287,21.7804,106500.0
2011-10-27 13:30:00,29.44,29.47,29.41,29.43,78900.0,21.773,21.7952,21.7508,21.7656,78900.0
2011-10-27 13:40:00,29.43,29.44,29.37,29.39,65100.0,21.7656,21.773,21.7213,21.736,65100.0
2011-10-27 13:50:00,29.4,29.45,29.39,29.45,68400.0,21.7434,21.7804,21.736,21.7804,68400.0
2011-10-27 14:00:00,29.45,29.48,29.44,29.44,85800.0,21.7804,21.8026,21.773,21.773,85800.0
2011-10-27 14:10:00,29.45,29.45,29.41,29.45,68600.0,21.7804,21.7804,21.7508,21.7804,68600.0
2011-10-27 14:20:00,29.44,29.46,29.39,29.45,69800.0,21.773,21.7878,21.736,21.7804,69800.0
2011-10-27 14:30:00,29.45,29.48,29.41,29.48,140400.0,21.7804,21.8026,21.7508,21.8026,140400.0
2011-10-27 14:40:00,29.48,29.54,29.45,29.45,109900.0,21.8026,21.847,21.7804,21.7804,109900.0
2011-10-27 14:50:00,29.45,29.46,29.38,29.38,157100.0,21.7804,21.7878,21.7287,21.7287,157100.0
2011-10-27 15:00:00,29.38,29.51,29.38,29.48,239600.0,21.7287,21.8248,21.7287,21.8026,239600.0
2011-10-27 15:10:00,29.47,29.55,29.47,29.55,174500.0,21.7952,21.8544,21.7952,21.8544,174500.0
2011-10-27 15:20:00,29.55,29.58,29.49,29.5,210700.0,21.8544,21.8766,21.81,21.8174,210700.0
2011-10-27 15:30:00,29.5,29.61,29.47,29.59,265100.0,21.8174,21.8988,21.7952,21.884,265100.0
2011-10-27 15:40:00,29.59,29.69,29.53,29.6,266400.0,21.884,21.9579,21.8396,21.8914,266400.0
2011-10-27 15:50:00,29.6,29.61,29.39,29.53,423800.0,21.8914,21.8988,21.736,21.8396,423800.0
2011-10-28 09:30:00,29.87,29.95,29.36,29.51,106200.0,22.091,22.1502,21.7139,21.8248,106200.0
2011-10-28 09:40:00,29.53,29.67,29.51,29.64,97200.0,21.8396,21.9431,21.8248,21.9209,97200.0
2011-10-28 09:50:00,29.64,29.67,29.61,29.62,159500.0,21.9209,21.9431,21.8988,21.9061,159500.0
2011-10-28 10:00:00,29.62,29.63,29.4,29.42,69700.0,21.9061,21.9135,21.7434,21.7582,69700.0
2011-10-28 10:10:00,29.42,29.47,29.4,29.42,64200.0,21.7582,21.7952,21.7434,21.7582,64200.0
2011-10-28 10:20:00,29.42,29.51,29.41,29.48,153400.0,21.7582,21.8248,21.7508,21.8026,153400.0
2011-10-28 10:30:00,29.49,29.52,29.48,29.5,117600.0,21.81,21.8322,21.8026,21.8174,117600.0
2011-10-28 10:40:00,29.5,29.58,29.48,29.57,97800.0,21.8174,21.8766,21.8026,21.8692,97800.0
2011-10-28 10:50:00,29.57,29.59,29.52,29.59,64600.0,21.8692,21.884,21.8322,21.884,64600.0
2011-10-28 11:00:00,29.58,29.61,29.56,29.61,66100.0,21.8766,21.8988,21.8618,21.8988,66100.0
2011-10-28 11:10:00,29.62,29.63,29.53,29.55,47100.0,21.9061,21.9135,21.8396,21.8544,47100.0
2011-10-28 11:20:00,29.55,29.67,29.55,29.64,91900.0,21.8544,21.9431,21.8544,21.9209,91900.0
2011-10-28 11:30:00,29.64,29.66,29.51,29.51,67300.0,21.9209,21.9357,21.8248,21.8248,67300.0
2011-10-28 11:40:00,29.52,29.56,29.51,29.55,32000.0,21.8322,21.8618,21.8248,21.8544,32000.0
2011-10-28 11:50:00,29.55,29.56,29.5,29.53,37100.0,21.8544,21.8618,21.8174,21.8396,37100.0
2011-10-28 12:00:00,29.53,29.55,29.51,29.52,44500.0,21.8396,21.8544,21.8248,21.8322,44500.0
2011-10-28 12:10:00,29.52,29.54,29.49,29.5,66000.0,21.8322,21.847,21.81,21.8174,66000.0
2011-10-28 12:20:00,29.49,29.5,29.48,29.48,46600.0,21.81,21.8174,21.8026,21.8026,46600.0
2011-10-28 12:30:00,29.48,29.5,29.42,29.42,50900.0,21.8026,21.8174,21.7582,21.7582,50900.0
2011-10-28 12:40:00,29.42,29.48,29.39,29.48,50500.0,21.7582,21.8026,21.736,21.8026,50500.0
2011-10-28 12:50:00,29.47,29.52,29.47,29.5,76300.0,21.7952,21.8322,21.7952,21.8174,76300.0
2011-10-28 13:00:00,29.5,29.51,29.44,29.45,36600.0,21.8174,21.8248,21.773,21.7804,36600.0
2011-10-28 13:10:00,29.45,29.49,29.43,29.43,91000.0,21.7804,21.81,21.7656,21.7656,91000.0
2011-10-28 13:20:00,29.44,29.48,29.44,29.46,60800.0,21.773,21.8026,21.773,21.7878,60800.0
2011-10-28 13:30:00,29.46,29.46,29.4,29.4,34800.0,21.7878,21.7878,21.7434,21.7434,34800.0
2011-10-28 13:40:00,29.4,29.41,29.33,29.33,48400.0,21.7434,21.7508,21.6917,21.6917,48400.0
2011-10-28 13:50:00,29.33,29.37,29.3,29.36,54700.0,21.6917,21.7213,21.6695,21.7139,54700.0
2011-10-28 14:00:00,29.36,29.38,29.26,29.28,84600.0,21.7139,21.7287,21.6399,21.6547,84600.0
2011-10-28 14:10:00,29.28,29.29,29.18,29.18,118600.0,21.6547,21.6621,21.5807,21.5807,118600.0
2011-10-28 14:20:00,29.19,29.25,29.18,29.18,104600.0,21.5881,21.6325,21.5807,21.5807,104600.0
2011-10-28 14:30:00,29.18,29.22,29.1,29.1,117300.0,21.5807,21.6103,21.5216,21.5216,117300.0
2011-10-28 14:40:00,29.1,29.15,29.07,29.12,109100.0,21.5216,21.5586,21.4994,21.5364,109100.0
2011-10-28 14:50:00,29.12,29.14,29.1,29.11,67500.0,21.5364,21.5512,21.5216,21.529,67500.0
2011-10-28 15:00:00,29.11,29.14,29.11,29.11,116900.0,21.529,21.5512,21.529,21.529,116900.0
2011-10-28 15:10:00,29.12,29.14,29.03,29.03,156000.0,21.5364,21.5512,21.4698,21.4698,156000.0
2011-10-28 15:20:00,29.03,29.04,28.91,28.92,120200.0,21.4698,21.4772,21.3811,21.3884,120200.0
2011-10-28 15:30:00,28.92,28.97,28.86,28.96,208800.0,21.3884,21.4254,21.3441,21.418,208800.0
2011-10-28 15:40:00,28.96,29.01,28.93,28.99,213000.0,21.418,21.455,21.3958,21.4402,213000.0
2011-10-28 15:50:00,28.99,29.02,28.99,28.99,503600.0,21.4402,21.4624,21.4402,21.4402,503600.0
2011-10-31 09:30:00,28.82,29.04,28.75,29.02,128700.0,21.3145,21.4772,21.2627,21.4624,128700.0
2011-10-31 09:40:00,29.0,29.02,28.79,28.91,80600.0,21.4476,21.4624,21.2923,21.3811,80600.0
2011-10-31 09:50:00,28.91,28.98,28.9,28.96,46800.0,21.3811,21.4328,21.3737,21.418,46800.0
2011-10-31 10:00:00,28.96,29.0,28.92,29.0,115800.0,21.418,21.4476,21.3884,21.4476,115800.0
2011-10-31 10:10:00,29.0,29.15,28.99,29.07,134000.0,21.4476,21.5586,21.4402,21.4994,134000.0
2011-10-31 10:20:00,29.08,29.13,29.01,29.11,83200.0,21.5068,21.5438,21.455,21.529,83200.0
2011-10-31 10:30:00,29.11,29.16,29.04,29.06,59900.0,21.529,21.5659,21.4772,21.492,59900.0
2011-10-31 10:40:00,29.05,29.07,28.97,29.07,110300.0,21.4846,21.4994,21.4254,21.4994,110300.0
2011-10-31 10:50:00,29.06,29.1,29.03,29.07,124900.0,21.492,21.5216,21.4698,21.4994,124900.0
2011-10-31 11:00:00,29.07,29.11,28.99,29.01,103200.0,21.4994,21.529,21.4402,21.455,103200.0
2011-10-31 11:10:00,29.02,29.03,28.96,29.0,91200.0,21.4624,21.4698,21.418,21.4476,91200.0
2011-10-31 11:20:00,29.0,29.05,29.0,29.05,41800.0,21.4476,21.4846,21.4476,21.4846,41800.0
2011-10-31 11:30:00,29.04,29.06,29.01,29.02,68600.0,21.4772,21.492,21.455,21.4624,68600.0
2011-10-31 11:40:00,29.02,29.05,29.02,29.05,36600.0,21.4624,21.4846,21.4624,21.4846,36600.0
2011-10-31 11:50:00,29.04,29.05,28.99,29.0,51500.0,21.4772,21.4846,21.4402,21.4476,51500.0
2011-10-31 12:00:00,29.0,29.01,28.98,28.99,64600.0,21.4476,21.455,21.4328,21.4402,64600.0
2011-10-31 12:10:00,28.98,29.0,28.96,28.97,24600.0,21.4328,21.4476,21.418,21.4254,24600.0
2011-10-31 12:20:00,28.97,28.99,28.94,28.94,40200.0,21.4254,21.4402,21.4032,21.4032,40200.0
2011-10-31 12:30:00,28.93,28.95,28.91,28.92,19200.0,21.3958,21.4106,21.3811,21.3884,19200.0
2011-10-31 12:40:00,28.92,28.95,28.9,28.95,27500.0,21.3884,21.4106,21.3737,21.4106,27500.0
2011-10-31 12:50:00,28.94,28.95,28.92,28.95,21900.0,21.4032,21.4106,21.3884,21.4106,21900.0
2011-10-31 13:00:00,28.94,29.0,28.92,28.96,35100.0,21.4032,21.4476,21.3884,21.418,35100.0
2011-10-31 13:10:00,28.96,28.99,28.96,28.97,12900.0,21.418,21.4402,21.418,21.4254,12900.0
2011-10-31 13:20:00,28.98,28.99,28.9,28.9,27300.0,21.4328,21.4402,21.3737,21.3737,27300.0
2011-10-31 13:30:00,28.91,28.95,28.87,28.94,44800.0,21.3811,21.4106,21.3515,21.4032,44800.0
2011-10-31 13:40:00,28.94,28.94,28.86,28.89,64400.0,21.4032,21.4032,21.3441,21.3663,64400.0
2011-10-31 13:50:00,28.9,28.9,28.84,28.85,36300.0,21.3737,21.3737,21.3293,21.3367,36300.0
2011-10-31 14:00:00,28.86,28.9,28.84,28.84,65100.0,21.3441,21.3737,21.3293,21.3293,65100.0
2011-10-31 14:10:00,28.85,28.85,28.79,28.83,49600.0,21.3367,21.3367,21.2923,21.3219,49600.0
2011-10-31 14:20:00,28.84,28.87,28.84,28.86,68200.0,21.3293,21.3515,21.3293,21.3441,68200.0
2011-10-31 14:30:00,28.86,28.88,28.84,28.84,91300.0,21.3441,21.3589,21.3293,21.3293,91300.0
2011-10-31 14:40:00,28.85,28.85,28.79,28.79,45200.0,21.3367,21.3367,21.2923,21.2923,45200.0
2011-10-31 14:50:00,28.79,28.88,28.79,28.87,70200.0,21.2923,21.3589,21.2923,21.3515,70200.0
2011-10-31 15:00:00,28.87,28.88,28.72,28.73,78100.0,21.3515,21.3589,21.2405,21.2479,78100.0
2011-10-31 15:10:00,28.72,28.74,28.66,28.66,110200.0,21.2405,21.2553,21.1962,21.1962,110200.0
2011-10-31 15:20:00,28.66,28.67,28.51,28.51,103700.0,21.1962,21.2036,21.0852,21.0852,103700.0
2011-10-31 15:30:00,28.51,28.63,28.48,28.62,156500.0,21.0852,21.174,21.063,21.1666,156500.0
2011-10-31 15:40:00,28.62,28.62,28.51,28.58,174600.0,21.1666,21.1666,21.0852,21.137,174600.0
2011-10-31 15:50:00,28.58,28.63,28.46,28.46,361900.0,21.137,21.174,21.0482,21.0482,361900.0
2011-11-01 09:30:00,27.87,28.0,27.76,27.93,131800.0,20.6119,20.708,20.5305,20.6563,131800.0
2011-11-01 09:40:00,27.92,28.0,27.67,27.67,116800.0,20.6489,20.708,20.464,20.464,116800.0
2011-11-01 09:50:00,27.67,27.88,27.67,27.83,69300.0,20.464,20.6193,20.464,20.5823,69300.0
2011-11-01 10:00:00,27.82,27.9,27.62,27.86,148400.0,20.5749,20.6341,20.427,20.6045,148400.0
2011-11-01 10:10:00,27.87,28.0,27.84,27.97,71100.0,20.6119,20.708,20.5897,20.6859,71100.0
2011-11-01 10:20:00,27.96,28.13,27.92,28.09,103200.0,20.6785,20.8042,20.6489,20.7746,103200.0
2011-11-01 10:30:00,28.09,28.11,28.0,28.03,72700.0,20.7746,20.7894,20.708,20.7302,72700.0
2011-11-01 10:40:00,28.03,28.08,27.98,28.0,54800.0,20.7302,20.7672,20.6933,20.708,54800.0
2011-11-01 10:50:00,28.01,28.07,27.96,27.99,65900.0,20.7154,20.7598,20.6785,20.7006,65900.0
2011-11-01 11:00:00,27.99,28.04,27.98,28.02,40400.0,20.7006,20.7376,20.6933,20.7228,40400.0
2011-11-01 11:10:00,28.01,28.05,28.0,28.01,119100.0,20.7154,20.745,20.708,20.7154,119100.0
2011-11-01 11:20:00,28.02,28.02,27.92,27.96,53500.0,20.7228,20.7228,20.6489,20.6785,53500.0
2011-11-01 11:30:00,27.96,27.98,27.79,27.86,79000.0,20.6785,20.6933,20.5527,20.6045,79000.0
2011-11-01 11:40:00,27.86,27.92,27.77,27.8,54900.0,20.6045,20.6489,20.5379,20.5601,54900.0
2011-11-01 11:50:00,27.8,27.86,27.75,27.84,95400.0,20.5601,20.6045,20.5231,20.5897,95400.0
2011-11-01 12:00:00,27.83,27.87,27.78,27.84,120800.0,20.5823,20.6119,20.5453,20.5897,120800.0
2011-11-01 12:10:00,27.84,27.9,27.79,27.8,99800.0,20.5897,20.6341,20.5527,20.5601,99800.0
2011-11-01 12:20:00,27.79,27.85,27.75,27.8,75100.0,20.5527,20.5971,20.5231,20.5601,75100.0
2011-11-01 12:30:00,27.79,27.85,27.75,27.84,101500.0,20.5527,20.5971,20.5231,20.5897,101500.0
2011-11-01 12:40:00,27.84,27.84,27.71,27.72,62000.0,20.5897,20.5897,20.4936,20.501,62000.0
2011-11-01 12:50:00,27.7,27.72,27.65,27.67,53800.0,20.4862,20.501,20.4492,20.464,53800.0
2011-11-01 13:00:00,27.66,27.78,27.63,27.72,87400.0,20.4566,20.5453,20.4344,20.501,87400.0
2011-11-01 13:10:00,27.7,27.75,27.66,27.73,92500.0,20.4862,20.5231,20.4566,20.5084,92500.0
2011-11-01 13:20:00,27.73,27.95,27.68,27.92,232900.0,20.5084,20.6711,20.4714,20.6489,232900.0
2011-11-01 13:30:00,27.93,28.0,27.83,27.91,227900.0,20.6563,20.708,20.5823,20.6415,227900.0
2011-11-01 13:40:00,27.91,28.03,27.91,27.95,87700.0,20.6415,20.7302,20.6415,20.6711,87700.0
2011-11-01 13:50:00,27.94,27.99,27.83,27.88,126000.0,20.6637,20.7006,20.5823,20.6193,126000.0
2011-11-01 14:00:00,27.87,27.94,27.85,27.92,59900.0,20.6119,20.6637,20.5971,20.6489,59900.0
2011-11-01 14:10:00,27.92,27.94,27.82,27.85,57200.0,20.6489,20.6637,20.5749,20.5971,57200.0
2011-11-01 14:20:00,27.85,27.96,27.84,27.88,98100.0,20.5971,20.6785,20.5897,20.6193,98100.0
2011-11-01 14:30:00,27.88,27.89,27.77,27.8,116500.0,20.6193,20.6267,20.5379,20.5601,116500.0
2011-11-01 14:40:00,27.8,27.86,27.78,27.83,162400.0,20.5601,20.6045,20.5453,20.5823,162400.0
2011-11-01 14:50:00,27.84,27.85,27.75,27.8,142800.0,20.5897,20.5971,20.5231,20.5601,142800.0
2011-11-01 15:00:00,27.8,27.8,27.67,27.71,149900.0,20.5601,20.5601,20.464,20.4936,149900.0
2011-11-01 15:10:00,27.7,27.71,27.68,27.7,281000.0,20.4862,20.4936,20.4714,20.4862,281000.0
2011-11-01 15:20:00,27.7,27.83,27.66,27.77,238400.0,20.4862,20.5823,20.4566,20.5379,238400.0
2011-11-01 15:30:00,27.76,27.83,27.72,27.76,244900.0,20.5305,20.5823,20.501,20.5305,244900.0
2011-11-01 15:40:00,27.76,27.76,27.5,27.62,363700.0,20.5305,20.5305,20.3383,20.427,363700.0
2011-11-01 15:50:00,27.62,27.62,27.49,27.59,436800.0,20.427,20.427,20.3309,20.4048,436800.0
2011-11-02 09:30:00,28.0,28.03,27.94,27.99,98100.0,20.708,20.7302,20.6637,20.7006,98100.0
2011-11-02 09:40:00,27.99,28.08,27.98,28.04,40500.0,20.7006,20.7672,20.6933,20.7376,40500.0
2011-11-02 09:50:00,28.05,28.05,27.95,27.98,89700.0,20.745,20.745,20.6711,20.6933,89700.0
2011-11-02 10:00:00,27.98,28.0,27.91,27.94,97000.0,20.6933,20.708,20.6415,20.6637,97000.0
2011-11-02 10:10:00,27.94,27.95,27.84,27.86,32900.0,20.6637,20.6711,20.5897,20.6045,32900.0
2011-11-02 10:20:00,27.87,27.92,27.85,27.87,31400.0,20.6119,20.6489,20.5971,20.6119,31400.0
2011-11-02 10:30:00,27.88,27.88,27.78,27.82,31500.0,20.6193,20.6193,20.5453,20.5749,31500.0
2011-11-02 10:40:00,27.83,28.0,27.82,28.0,111300.0,20.5823,20.708,20.5749,20.708,111300.0
2011-11-02 10:50:00,27.99,28.0,27.97,27.99,57800.0,20.7006,20.708,20.6859,20.7006,57800.0
2011-11-02 11:00:00,27.98,28.05,27.98,28.0,59100.0,20.6933,20.745,20.6933,20.708,59100.0
2011-11-02 11:10:00,28.0,28.06,27.99,28.05,56600.0,20.708,20.7524,20.7006,20.745,56600.0
2011-11-02 11:20:00,28.04,28.04,28.0,28.02,22400.0,20.7376,20.7376,20.708,20.7228,22400.0
2011-11-02 11:30:00,28.02,28.05,27.96,28.04,79500.0,20.7228,20.745,20.6785,20.7376,79500.0
2011-11-02 11:40:00,28.05,28.1,28.05,28.07,73400.0,20.745,20.782,20.745,20.7598,73400.0
2011-11-02 11:50:00,28.07,28.13,28.05,28.1,37000.0,20.7598,20.8042,20.745,20.782,37000.0
2011-11-02 12:00:00,28.09,28.16,28.07,28.14,53900.0,20.7746,20.8264,20.7598,20.8116,53900.0
2011-11-02 12:10:00,28.14,28.14,28.07,28.09,51400.0,20.8116,20.8116,20.7598,20.7746,51400.0
2011-11-02 12:20:00,28.09,28.13,28.08,28.13,39400.0,20.7746,20.8042,20.7672,20.8042,39400.0
2011-11-02 12:30:00,28.13,28.14,28.08,28.11,78100.0,20.8042,20.8116,20.7672,20.7894,78100.0
2011-11-02 12:40:00,28.11,28.18,28.02,28.02,30200.0,20.7894,20.8412,20.7228,20.7228,30200.0
2011-11-02 12:50:00,28.01,28.08,28.01,28.03,45200.0,20.7154,20.7672,20.7154,20.7302,45200.0
2011-11-02 13:00:00,28.03,28.03,27.93,27.96,79400.0,20.7302,20.7302,20.6563,20.6785,79400.0
2011-11-02 13:10:00,27.95,27.99,27.92,27.93,55900.0,20.6711,20.7006,20.6489,20.6563,55900.0
2011-11-02 13:20:00,27.92,27.96,27.88,27.94,29100.0,20.6489,20.6785,20.6193,20.6637,29100.0
2011-11-02 13:30:00,27.93,28.02,27.93,27.97,73600.0,20.6563,20.7228,20.6563,20.6859,73600.0
2011-11-02 13:40:00,27.97,28.03,27.96,27.98,37300.0,20.6859,20.7302,20.6785,20.6933,37300.0
2011-11-02 13:50:00,27.99,27.99,27.81,27.82,65800.0,20.7006,20.7006,20.5675,20.5749,65800.0
2011-11-02 14:00:00,27.82,27.85,27.76,27.83,183300.0,20.5749,20.5971,20.5305,20.5823,183300.0
2011-11-02 14:10:00,27.83,27.87,27.79,27.82,100800.0,20.5823,20.6119,20.5527,20.5749,100800.0
2011-11-02 14:20:00,27.81,27.85,27.78,27.82,78500.0,20.5675,20.5971,20.5453,20.5749,78500.0
2011-11-02 14:30:00,27.82,27.92,27.79,27.86,48700.0,20.5749,20.6489,20.5527,20.6045,48700.0
2011-11-02 14:40:00,27.86,27.92,27.82,27.9,77800.0,20.6045,20.6489,20.5749,20.6341,77800.0
2011-11-02 14:50:00,27.9,27.94,27.88,27.89,41700.0,20.6341,20.6637,20.6193,20.6267,41700.0
2011-11-02 15:00:00,27.89,27.96,27.85,27.93,58300.0,20.6267,20.6785,20.5971,20.6563,58300.0
2011-11-02 15:10:00,27.93,27.94,27.85,27.88,75600.0,20.6563,20.6637,20.5971,20.6193,75600.0
2011-11-02 15:20:00,27.87,27.94,27.8,27.82,88500.0,20.6119,20.6637,20.5601,20.5749,88500.0
2011-11-02 15:30:00,27.82,27.84,27.72,27.79,147600.0,20.5749,20.5897,20.501,20.5527,147600.0
2011-11-02 15:40:00,27.79,27.82,27.72,27.75,200800.0,20.5527,20.5749,20.501,20.5231,200800.0
2011-11-02 15:50:00,27.74,27.84,27.74,27.81,293800.0,20.5158,20.5897,20.5158,20.5675,293800.0
2011-11-03 09:30:00,28.07,28.18,28.02,28.14,68900.0,20.7598,20.8412,20.7228,20.8116,68900.0
2011-11-03 09:40:00,28.13,28.16,28.08,28.09,79200.0,20.8042,20.8264,20.7672,20.7746,79200.0
2011-11-03 09:50:00,28.1,28.13,28.02,28.12,31700.0,20.782,20.8042,20.7228,20.7968,31700.0
2011-11-03 10:00:00,28.13,28.13,27.9,27.91,81100.0,20.8042,20.8042,20.6341,20.6415,81100.0
2011-11-03 10:10:00,27.91,27.93,27.84,27.92,53600.0,20.6415,20.6563,20.5897,20.6489,53600.0
2011-11-03 10:20:00,27.92,28.05,27.88,28.0,68900.0,20.6489,20.745,20.6193,20.708,68900.0
2011-11-03 10:30:00,28.01,28.03,27.97,28.0,32300.0,20.7154,20.7302,20.6859,20.708,32300.0
2011-11-03 10:40:00,28.01,28.18,28.01,28.11,67500.0,20.7154,20.8412,20.7154,20.7894,67500.0
2011-11-03 10:50:00,28.11,28.17,28.06,28.1,70500.0,20.7894,20.8338,20.7524,20.782,70500.0
2011-11-03 11:00:00,28.09,28.15,28.02,28.03,45700.0,20.7746,20.819,20.7228,20.7302,45700.0
2011-11-03 11:10:00,28.04,28.09,28.03,28.09,44200.0,20.7376,20.7746,20.7302,20.7746,44200.0
2011-11-03 11:20:00,28.09,28.15,28.08,28.12,28600.0,20.7746,20.819,20.7672,20.7968,28600.0
2011-11-03 11:30:00,28.12,28.15,28.1,28.13,66000.0,20.7968,20.819,20.782,20.8042,66000.0
2011-11-03 11:40:00,28.13,28.16,28.06,28.12,35800.0,20.8042,20.8264,20.7524,20.7968,35800.0
2011-11-03 11:50:00,28.12,28.17,28.11,28.12,38600.0,20.7968,20.8338,20.7894,20.7968,38600.0
2011-11-03 12:00:00,28.12,28.15,28.08,28.14,39900.0,20.7968,20.819,20.7672,20.8116,39900.0
2011-11-03 12:10:00,28.14,28.16,28.07,28.1,54600.0,20.8116,20.8264,20.7598,20.782,54600.0
2011-11-03 12:20:00,28.1,28.14,28.09,28.11,67400.0,20.782,20.8116,20.7746,20.7894,67400.0
2011-11-03 12:30:00,28.11,28.12,28.0,28.0,76200.0,20.7894,20.7968,20.708,20.708,76200.0
2011-11-03 12:40:00,28.0,28.11,27.97,28.08,61100.0,20.708,20.7894,20.6859,20.7672,61100.0
2011-11-03 12:50:00,28.09,28.1,28.03,28.05,85700.0,20.7746,20.782,20.7302,20.745,85700.0
2011-11-03 13:00:00,28.06,28.1,28.02,28.1,54800.0,20.7524,20.782,20.7228,20.782,54800.0
2011-11-03 13:10:00,28.11,28.17,28.1,28.15,64600.0,20.7894,20.8338,20.782,20.819,64600.0
2011-11-03 13:20:00,28.16,28.18,28.14,28.18,49900.0,20.8264,20.8412,20.8116,20.8412,49900.0
2011-11-03 13:30:00,28.17,28.27,28.16,28.27,26500.0,20.8338,20.9077,20.8264,20.9077,26500.0
2011-11-03 13:40:00,28.27,28.35,28.25,28.33,51500.0,20.9077,20.9669,20.8929,20.9521,51500.0
2011-11-03 13:50:00,28.34,28.37,28.3,28.34,101400.0,20.9595,20.9817,20.9299,20.9595,101400.0
2011-11-03 14:00:00,28.33,28.41,28.31,28.38,121900.0,20.9521,21.0113,20.9373,20.9891,121900.0
2011-11-03 14:10:00,28.39,28.39,28.32,28.35,103200.0,20.9965,20.9965,20.9447,20.9669,103200.0
2011-11-03 14:20:00,28.35,28.38,28.31,28.32,77800.0,20.9669,20.9891,20.9373,20.9447,77800.0
2011-11-03 14:30:00,28.34,28.38,28.34,28.38,31100.0,20.9595,20.9891,20.9595,20.9891,31100.0
2011-11-03 14:40:00,28.38,28.4,28.33,28.35,60700.0,20.9891,21.0039,20.9521,20.9669,60700.0
2011-11-03 14:50:00,28.34,28.34,28.25,28.29,76000.0,20.9595,20.9595,20.8929,20.9225,76000.0
2011-11-03 15:00:00,28.3,28.39,28.29,28.36,106700.0,20.9299,20.9965,20.9225,20.9743,106700.0
2011-11-03 15:10:00,28.35,28.4,28.31,28.32,94500.0,20.9669,21.0039,20.9373,20.9447,94500.0
2011-11-03 15:20:00,28.33,28.35,28.3,28.34,74700.0,20.9521,20.9669,20.9299,20.9595,74700.0
2011-11-03 15:30:00,28.34,28.38,28.29,28.3,97400.0,20.9595,20.9891,20.9225,20.9299,97400.0
2011-11-03 15:40:00,28.3,28.35,28.27,28.31,139000.0,20.9299,20.9669,20.9077,20.9373,139000.0
2011-11-03 15:50:00,28.31,28.37,28.3,28.34,229700.0,20.9373,20.9817,20.9299,20.9595,229700.0
2011-11-04 09:30:00,28.05,28.12,27.85,28.08,67200.0,20.745,20.7968,20.5971,20.7672,67200.0
2011-11-04 09:40:00,28.07,28.13,28.07,28.08,52600.0,20.7598,20.8042,20.7598,20.7672,52600.0
2011-11-04 09:50:00,28.1,28.1,27.82,27.83,48500.0,20.782,20.782,20.5749,20.5823,48500.0
2011-11-04 10:00:00,27.83,27.9,27.83,27.88,46100.0,20.5823,20.6341,20.5823,20.6193,46100.0
2011-11-04 10:10:00,27.88,28.05,27.88,27.96,88200.0,20.6193,20.745,20.6193,20.6785,88200.0
2011-11-04 10:20:00,27.96,27.96,27.85,27.86,33700.0,20.6785,20.6785,20.5971,20.6045,33700.0
2011-11-04 10:30:00,27.86,27.86,27.72,27.74,29300.0,20.6045,20.6045,20.501,20.5158,29300.0
2011-11-04 10:40:00,27.74,27.83,27.72,27.81,14300.0,20.5158,20.5823,20.501,20.5675,14300.0
2011-11-04 10:50:00,27.82,27.85,27.8,27.82,23800.0,20.5749,20.5971,20.5601,20.5749,23800.0
2011-11-04 11:00:00,27.83,27.87,27.83,27.84,25200.0,20.5823,20.6119,20.5823,20.5897,25200.0
2011-11-04 11:10:00,27.84,27.87,27.75,27.77,21500.0,20.5897,20.6119,20.5231,20.5379,21500.0
2011-11-04 11:20:00,27.76,27.87,27.73,27.86,70000.0,20.5305,20.6119,20.5084,20.6045,70000.0
2011-11-04 11:30:00,27.86,27.88,27.82,27.87,19200.0,20.6045,20.6193,20.5749,20.6119,19200.0
2011-11-04 11:40:00,27.87,27.87,27.83,27.84,23100.0,20.6119,20.6119,20.5823,20.5897,23100.0
2011-11-04 11:50:00,27.84,27.87,27.82,27.83,15400.0,20.5897,20.6119,20.5749,20.5823,15400.0
2011-11-04 12:00:00,27.84,27.87,27.83,27.83,29400.0,20.5897,20.6119,20.5823,20.5823,29400.0
2011-11-04 12:10:00,27.84,27.89,27.84,27.89,22900.0,20.5897,20.6267,20.5897,20.6267,22900.0
2011-11-04 12:20:00,27.88,27.91,27.88,27.9,43400.0,20.6193,20.6415,20.6193,20.6341,43400.0
2011-11-04 12:30:00,27.9,27.92,27.89,27.9,42600.0,20.6341,20.6489,20.6267,20.6341,42600.0
2011-11-04 12:40:00,27.9,27.92,27.88,27.91,32400.0,20.6341,20.6489,20.6193,20.6415,32400.0
2011-11-04 12:50:00,27.91,27.96,27.9,27.93,31000.0,20.6415,20.6785,20.6341,20.6563,31000.0
2011-11-04 13:00:00,27.93,27.98,27.92,27.98,45100.0,20.6563,20.6933,20.6489,20.6933,45100.0
2011-11-04 13:10:00,27.98,28.07,27.98,28.03,39000.0,20.6933,20.7598,20.6933,20.7302,39000.0
2011-11-04 13:20:00,28.04,28.06,28.02,28.05,35000.0,20.7376,20.7524,20.7228,20.745,35000.0
2011-11-04 13:30:00,28.05,28.07,28.03,28.05,24500.0,20.745,20.7598,20.7302,20.745,24500.0
2011-11-04 13:40:00,28.05,28.24,28.05,28.2,94400.0,20.745,20.8855,20.745,20.856,94400.0
2011-11-04 13:50:00,28.21,28.23,28.2,28.22,54700.0,20.8634,20.8781,20.856,20.8707,54700.0
2011-11-04 14:00:00,28.21,28.24,28.18,28.2,53400.0,20.8634,20.8855,20.8412,20.856,53400.0
2011-11-04 14:10:00,28.19,28.21,28.17,28.2,37100.0,20.8486,20.8634,20.8338,20.856,37100.0
2011-11-04 14:20:00,28.2,28.26,28.19,28.24,34000.0,20.856,20.9003,20.8486,20.8855,34000.0
2011-11-04 14:30:00,28.25,28.26,28.2,28.21,39300.0,20.8929,20.9003,20.856,20.8634,39300.0
2011-11-04 14:40:00,28.2,28.26,28.2,28.24,44900.0,20.856,20.9003,20.856,20.8855,44900.0
2011-11-04 14:50:00,28.24,28.24,28.19,28.2,29300.0,20.8855,20.8855,20.8486,20.856,29300.0
2011-11-04 15:00:00,28.21,28.21,28.11,28.11,40800.0,20.8634,20.8634,20.7894,20.7894,40800.0
2011-11-04 15:10:00,28.11,28.13,28.09,28.12,29300.0,20.7894,20.8042,20.7746,20.7968,29300.0
2011-11-04 15:20:00,28.12,28.16,28.1,28.14,52000.0,20.7968,20.8264,20.782,20.8116,52000.0
2011-11-04 15:30:00,28.14,28.17,28.12,28.14,145100.0,20.8116,20.8338,20.7968,20.8116,145100.0
2011-11-04 15:40:00,28.15,28.22,28.14,28.15,89300.0,20.819,20.8707,20.8116,20.819,89300.0
2011-11-04 15:50:00,28.15,28.18,28.1,28.18,230500.0,20.819,20.8412,20.782,20.8412,230500.0
2011-11-07 09:30:00,28.0,28.08,27.89,27.99,266500.0,20.708,20.7672,20.6267,20.7006,266500.0
2011-11-07 09:40:00,27.99,28.01,27.92,27.92,100500.0,20.7006,20.7154,20.6489,20.6489,100500.0
2011-11-07 09:50:00,27.91,28.01,27.87,27.87,116600.0,20.6415,20.7154,20.6119,20.6119,116600.0
2011-11-07 10:00:00,27.88,27.88,27.69,27.78,148800.0,20.6193,20.6193,20.4788,20.5453,148800.0
2011-11-07 10:10:00,27.79,27.85,27.69,27.71,72200.0,20.5527,20.5971,20.4788,20.4936,72200.0
2011-11-07 10:20:00,27.71,27.72,27.54,27.57,200700.0,20.4936,20.501,20.3678,20.39,200700.0
2011-11-07 10:30:00,27.57,27.62,27.54,27.61,236800.0,20.39,20.427,20.3678,20.4196,236800.0
2011-11-07 10:40:00,27.6,27.61,27.54,27.55,39300.0,20.4122,20.4196,20.3678,20.3752,39300.0
2011-11-07 10:50:00,27.56,27.58,27.5,27.52,79200.0,20.3826,20.3974,20.3383,20.353,79200.0
2011-11-07 11:00:00,27.51,27.57,27.5,27.54,109300.0,20.3457,20.39,20.3383,20.3678,109300.0
2011-11-07 11:10:00,27.53,27.68,27.52,27.67,187600.0,20.3604,20.4714,20.353,20.464,187600.0
2011-11-07 11:20:00,27.66,27.67,27.55,27.59,53100.0,20.4566,20.464,20.3752,20.4048,53100.0
2011-11-07 11:30:00,27.59,27.62,27.53,27.59,45800.0,20.4048,20.427,20.3604,20.4048,45800.0
2011-11-07 11:40:00,27.59,27.59,27.51,27.55,38400.0,20.4048,20.4048,20.3457,20.3752,38400.0
2011-11-07 11:50:00,27.55,27.58,27.49,27.54,80900.0,20.3752,20.3974,20.3309,20.3678,80900.0
2011-11-07 12:00:00,27.53,27.58,27.51,27.55,28700.0,20.3604,20.3974,20.3457,20.3752,28700.0
2011-11-07 12:10:00,27.54,27.56,27.44,27.45,62500.0,20.3678,20.3826,20.2939,20.3013,62500.0
2011-11-07 12:20:00,27.45,27.53,27.44,27.49,37700.0,20.3013,20.3604,20.2939,20.3309,37700.0
2011-11-07 12:30:00,27.49,27.49,27.43,27.43,29300.0,20.3309,20.3309,20.2865,20.2865,29300.0
2011-11-07 12:40:00,27.43,27.47,27.43,27.45,53100.0,20.2865,20.3161,20.2865,20.3013,53100.0
2011-11-07 12:50:00,27.45,27.49,27.45,27.47,32300.0,20.3013,20.3309,20.3013,20.3161,32300.0
2011-11-07 13:00:00,27.46,27.46,27.41,27.44,38200.0,20.3087,20.3087,20.2717,20.2939,38200.0
2011-11-07 13:10:00,27.45,27.49,27.45,27.46,22800.0,20.3013,20.3309,20.3013,20.3087,22800.0
2011-11-07 13:20:00,27.47,27.49,27.44,27.48,31400.0,20.3161,20.3309,20.2939,20.3235,31400.0
2011-11-07 13:30:00,27.49,27.49,27.45,27.45,45600.0,20.3309,20.3309,20.3013,20.3013,45600.0
2011-11-07 13:40:00,27.46,27.48,27.45,27.46,33600.0,20.3087,20.3235,20.3013,20.3087,33600.0
2011-11-07 13:50:00,27.47,27.59,27.46,27.52,117500.0,20.3161,20.4048,20.3087,20.353,117500.0
2011-11-07 14:00:00,27.52,27.7,27.5,27.55,98000.0,20.353,20.4862,20.3383,20.3752,98000.0
2011-11-07 14:10:00,27.55,27.61,27.48,27.54,93600.0,20.3752,20.4196,20.3235,20.3678,93600.0
2011-11-07 14:20:00,27.54,27.61,27.52,27.52,53600.0,20.3678,20.4196,20.353,20.353,53600.0
2011-11-07 14:30:00,27.51,27.58,27.5,27.58,64300.0,20.3457,20.3974,20.3383,20.3974,64300.0
2011-11-07 14:40:00,27.57,27.57,27.53,27.54,44700.0,20.39,20.39,20.3604,20.3678,44700.0
2011-11-07 14:50:00,27.54,27.61,27.53,27.6,50600.0,20.3678,20.4196,20.3604,20.4122,50600.0
2011-11-07 15:00:00,27.6,27.61,27.58,27.6,29800.0,20.4122,20.4196,20.3974,20.4122,29800.0
2011-11-07 15:10:00,27.61,27.64,27.61,27.64,72200.0,20.4196,20.4418,20.4196,20.4418,72200.0
2011-11-07 15:20:00,27.63,27.65,27.58,27.58,62400.0,20.4344,20.4492,20.3974,20.3974,62400.0
2011-11-07 15:30:00,27.57,27.65,27.56,27.64,146000.0,20.39,20.4492,20.3826,20.4418,146000.0
2011-11-07 15:40:00,27.64,27.65,27.57,27.61,140800.0,20.4418,20.4492,20.39,20.4196,140800.0
2011-11-07 15:50:00,27.62,27.72,27.59,27.67,420500.0,20.427,20.501,20.4048,20.464,420500.0
2011-11-08 09:30:00,27.92,27.92,27.7,27.71,70900.0,20.6489,20.6489,20.4862,20.4936,70900.0
2011-11-08 09:40:00,27.72,27.86,27.72,27.76,51000.0,20.501,20.6045,20.501,20.5305,51000.0
2011-11-08 09:50:00,27.76,27.91,27.76,27.91,54000.0,20.5305,20.6415,20.5305,20.6415,54000.0
2011-11-08 10:00:00,27.92,28.03,27.92,28.0,137300.0,20.6489,20.7302,20.6489,20.708,137300.0
2011-11-08 10:10:00,28.0,28.02,27.9,27.96,163100.0,20.708,20.7228,20.6341,20.6785,163100.0
2011-11-08 10:20:00,27.96,27.99,27.86,27.89,195600.0,20.6785,20.7006,20.6045,20.6267,195600.0
2011-11-08 10:30:00,27.88,27.94,27.85,27.9,101900.0,20.6193,20.6637,20.5971,20.6341,101900.0
2011-11-08 10:40:00,27.9,27.93,27.87,27.88,160100.0,20.6341,20.6563,20.6119,20.6193,160100.0
2011-11-08 10:50:00,27.88,27.88,27.75,27.79,60800.0,20.6193,20.6193,20.5231,20.5527,60800.0
2011-11-08 11:00:00,27.77,27.83,27.67,27.67,82700.0,20.5379,20.5823,20.464,20.464,82700.0
2011-11-08 11:10:00,27.68,27.68,27.61,27.62,102300.0,20.4714,20.4714,20.4196,20.427,102300.0
2011-11-08 11:20:00,27.63,27.66,27.57,27.66,56500.0,20.4344,20.4566,20.39,20.4566,56500.0
2011-11-08 11:30:00,27.66,27.67,27.6,27.61,37900.0,20.4566,20.464,20.4122,20.4196,37900.0
2011-11-08 11:40:00,27.61,27.68,27.57,27.68,64100.0,20.4196,20.4714,20.39,20.4714,64100.0
2011-11-08 11:50:00,27.68,27.7,27.67,27.68,37900.0,20.4714,20.4862,20.464,20.4714,37900.0
2011-11-08 12:00:00,27.68,27.76,27.64,27.76,33200.0,20.4714,20.5305,20.4418,20.5305,33200.0
2011-11-08 12:10:00,27.76,27.78,27.73,27.74,27100.0,20.5305,20.5453,20.5084,20.5158,27100.0
2011-11-08 12:20:00,27.75,27.76,27.68,27.7,53400.0,20.5231,20.5305,20.4714,20.4862,53400.0
2011-11-08 12:30:00,27.7,27.78,27.7,27.76,84000.0,20.4862,20.5453,20.4862,20.5305,84000.0
2011-11-08 12:40:00,27.76,27.78,27.73,27.74,109800.0,20.5305,20.5453,20.5084,20.5158,109800.0
2011-11-08 12:50:00,27.74,27.75,27.71,27.72,45200.0,20.5158,20.5231,20.4936,20.501,45200.0
2011-11-08 13:00:00,27.73,27.74,27.7,27.7,34500.0,20.5084,20.5158,20.4862,20.4862,34500.0
2011-11-08 13:10:00,27.7,27.72,27.67,27.71,33100.0,20.4862,20.501,20.464,20.4936,33100.0
2011-11-08 13:20:00,27.7,27.77,27.7,27.74,34100.0,20.4862,20.5379,20.4862,20.5158,34100.0
2011-11-08 13:30:00,27.74,27.77,27.73,27.76,25500.0,20.5158,20.5379,20.5084,20.5305,25500.0
2011-11-08 13:40:00,27.76,27.8,27.72,27.77,104200.0,20.5305,20.5601,20.501,20.5379,104200.0
2011-11-08 13:50:00,27.78,27.79,27.75,27.75,87400.0,20.5453,20.5527,20.5231,20.5231,87400.0
2011-11-08 14:00:00,27.76,27.78,27.71,27.74,44000.0,20.5305,20.5453,20.4936,20.5158,44000.0
2011-11-08 14:10:00,27.74,27.78,27.73,27.75,38600.0,20.5158,20.5453,20.5084,20.5231,38600.0
2011-11-08 14:20:00,27.75,27.78,27.74,27.78,93800.0,20.5231,20.5453,20.5158,20.5453,93800.0
2011-11-08 14:30:00,27.78,27.78,27.72,27.75,184500.0,20.5453,20.5453,20.501,20.5231,184500.0
2011-11-08 14:40:00,27.75,27.77,27.72,27.72,97000.0,20.5231,20.5379,20.501,20.501,97000.0
2011-11-08 14:50:00,27.73,27.74,27.71,27.72,101100.0,20.5084,20.5158,20.4936,20.501,101100.0
2011-11-08 15:00:00,27.72,27.77,27.68,27.77,158200.0,20.501,20.5379,20.4714,20.5379,158200.0
2011-11-08 15:10:00,27.77,27.9,27.77,27.88,130900.0,20.5379,20.6341,20.5379,20.6193,130900.0
2011-11-08 15:20:00,27.87,27.94,27.87,27.92,104500.0,20.6119,20.6637,20.6119,20.6489,104500.0
2011-11-08 15:30:00,27.92,27.96,27.89,27.9,203800.0,20.6489,20.6785,20.6267,20.6341,203800.0
2011-11-08 15:40:00,27.9,27.99,27.88,27.99,177200.0,20.6341,20.7006,20.6193,20.7006,177200.0
2011-11-08 15:50:00,27.99,28.01,27.95,27.96,262800.0,20.7006,20.7154,20.6711,20.6785,262800.0
2011-11-09 09:30:00,27.47,27.5,27.38,27.39,53900.0,20.3161,20.3383,20.2495,20.2569,53900.0
2011-11-09 09:40:00,27.38,27.39,27.27,27.38,42800.0,20.2495,20.2569,20.1682,20.2495,42800.0
2011-11-09 09:50:00,27.38,27.38,27.28,27.32,61300.0,20.2495,20.2495,20.1755,20.2051,61300.0
2011-11-09 10:00:00,27.32,27.39,27.32,27.34,40600.0,20.2051,20.2569,20.2051,20.2199,40600.0
2011-11-09 10:10:00,27.35,27.48,27.35,27.48,88400.0,20.2273,20.3235,20.2273,20.3235,88400.0
2011-11-09 10:20:00,27.47,27.6,27.46,27.57,165000.0,20.3161,20.4122,20.3087,20.39,165000.0
2011-11-09 10:30:00,27.56,27.61,27.52,27.53,79800.0,20.3826,20.4196,20.353,20.3604,79800.0
2011-11-09 10:40:00,27.53,27.63,27.51,27.6,105900.0,20.3604,20.4344,20.3457,20.4122,105900.0
2011-11-09 10:50:00,27.6,27.66,27.58,27.62,36500.0,20.4122,20.4566,20.3974,20.427,36500.0
2011-11-09 11:00:00,27.61,27.63,27.57,27.61,49600.0,20.4196,20.4344,20.39,20.4196,49600.0
2011-11-09 11:10:00,27.61,27.65,27.57,27.63,48700.0,20.4196,20.4492,20.39,20.4344,48700.0
2011-11-09 11:20:00,27.64,27.66,27.57,27.58,46500.0,20.4418,20.4566,20.39,20.3974,46500.0
2011-11-09 11:30:00,27.58,27.66,27.56,27.66,40200.0,20.3974,20.4566,20.3826,20.4566,40200.0
2011-11-09 11:40:00,27.64,27.67,27.59,27.67,47000.0,20.4418,20.464,20.4048,20.464,47000.0
2011-11-09 11:50:00,27.66,27.67,27.6,27.6,52900.0,20.4566,20.464,20.4122,20.4122,52900.0
2011-11-09 12:00:00,27.61,27.63,27.59,27.63,53100.0,20.4196,20.4344,20.4048,20.4344,53100.0
2011-11-09 12:10:00,27.62,27.64,27.6,27.62,21200.0,20.427,20.4418,20.4122,20.427,21200.0
2011-11-09 12:20:00,27.62,27.62,27.58,27.6,61800.0,20.427,20.427,20.3974,20.4122,61800.0
2011-11-09 12:30:00,27.59,27.61,27.56,27.61,35200.0,20.4048,20.4196,20.3826,20.4196,35200.0
2011-11-09 12:40:00,27.6,27.62,27.57,27.6,32000.0,20.4122,20.427,20.39,20.4122,32000.0
2011-11-09 12:50:00,27.6,27.62,27.58,27.62,22800.0,20.4122,20.427,20.3974,20.427,22800.0
2011-11-09 13:00:00,27.62,27.62,27.58,27.6,30600.0,20.427,20.427,20.3974,20.4122,30600.0
2011-11-09 13:10:00,27.59,27.6,27.5,27.52,41300.0,20.4048,20.4122,20.3383,20.353,41300.0
2011-11-09 13:20:00,27.52,27.55,27.52,27.55,31400.0,20.353,20.3752,20.353,20.3752,31400.0
2011-11-09 13:30:00,27.54,27.55,27.5,27.52,45200.0,20.3678,20.3752,20.3383,20.353,45200.0
2011-11-09 13:40:00,27.52,27.53,27.48,27.48,21200.0,20.353,20.3604,20.3235,20.3235,21200.0
2011-11-09 13:50:00,27.48,27.48,27.36,27.4,45000.0,20.3235,20.3235,20.2347,20.2643,45000.0
2011-11-09 14:00:00,27.39,27.39,27.27,27.33,70000.0,20.2569,20.2569,20.1682,20.2125,70000.0
2011-11-09 14:10:00,27.32,27.34,27.27,27.3,40500.0,20.2051,20.2199,20.1682,20.1903,40500.0
2011-11-09 14:20:00,27.29,27.32,27.22,27.28,77800.0,20.1829,20.2051,20.1312,20.1755,77800.0
2011-11-09 14:30:00,27.27,27.33,27.23,27.3,48600.0,20.1682,20.2125,20.1386,20.1903,48600.0
2011-11-09 14:40:00,27.29,27.34,27.24,27.28,45900.0,20.1829,20.2199,20.146,20.1755,45900.0
2011-11-09 14:50:00,27.27,27.31,27.26,27.26,32900.0,20.1682,20.1977,20.1608,20.1608,32900.0
2011-11-09 15:00:00,27.25,27.34,27.24,27.33,55300.0,20.1534,20.2199,20.146,20.2125,55300.0
2011-11-09 15:10:00,27.33,27.34,27.27,27.31,45400.0,20.2125,20.2199,20.1682,20.1977,45400.0
2011-11-09 15:20:00,27.31,27.37,27.28,27.29,65500.0,20.1977,20.2421,20.1755,20.1829,65500.0
2011-11-09 15:30:00,27.29,27.29,27.19,27.19,96500.0,20.1829,20.1829,20.109,20.109,96500.0
2011-11-09 15:40:00,27.18,27.22,27.13,27.19,158400.0,20.1016,20.1312,20.0646,20.109,158400.0
2011-11-09 15:50:00,27.19,27.26,27.16,27.21,289400.0,20.109,20.1608,20.0868,20.1238,289400.0
2011-11-10 09:30:00,27.46,27.67,27.46,27.53,44500.0,20.3087,20.464,20.3087,20.3604,44500.0
2011-11-10 09:40:00,27.53,27.59,27.46,27.47,32200.0,20.3604,20.4048,20.3087,20.3161,32200.0
2011-11-10 09:50:00,27.48,27.49,27.35,27.35,42900.0,20.3235,20.3309,20.2273,20.2273,42900.0
2011-11-10 10:00:00,27.35,27.53,27.34,27.5,97300.0,20.2273,20.3604,20.2199,20.3383,97300.0
2011-11-10 10:10:00,27.49,27.5,27.34,27.39,39900.0,20.3309,20.3383,20.2199,20.2569,39900.0
2011-11-10 10:20:00,27.39,27.48,27.36,27.39,67700.0,20.2569,20.3235,20.2347,20.2569,67700.0
2011-11-10 10:30:00,27.36,27.37,27.27,27.37,39800.0,20.2347,20.2421,20.1682,20.2421,39800.0
2011-11-10 10:40:00,27.37,27.37,27.22,27.24,33200.0,20.2421,20.2421,20.1312,20.146,33200.0
2011-11-10 10:50:00,27.24,27.34,27.24,27.29,34500.0,20.146,20.2199,20.146,20.1829,34500.0
2011-11-10 11:00:00,27.3,27.39,27.29,27.33,54900.0,20.1903,20.2569,20.1829,20.2125,54900.0
2011-11-10 11:10:00,27.32,27.37,27.21,27.22,58600.0,20.2051,20.2421,20.1238,20.1312,58600.0
2011-11-10 11:20:00,27.22,27.28,27.18,27.23,30200.0,20.1312,20.1755,20.1016,20.1386,30200.0
2011-11-10 11:30:00,27.23,27.26,27.15,27.16,60800.0,20.1386,20.1608,20.0794,20.0868,60800.0
2011-11-10 11:40:00,27.16,27.34,27.15,27.3,59000.0,20.0868,20.2199,20.0794,20.1903,59000.0
2011-11-10 11:50:00,27.28,27.3,27.23,27.27,23800.0,20.1755,20.1903,20.1386,20.1682,23800.0
2011-11-10 12:00:00,27.28,27.29,27.22,27.27,21500.0,20.1755,20.1829,20.1312,20.1682,21500.0
2011-11-10 12:10:00,27.28,27.3,27.2,27.21,28400.0,20.1755,20.1903,20.1164,20.1238,28400.0
2011-11-10 12:20:00,27.21,27.22,27.17,27.17,13000.0,20.1238,20.1312,20.0942,20.0942,13000.0
2011-11-10 12:30:00,27.17,27.17,27.11,27.14,31100.0,20.0942,20.0942,20.0498,20.072,31100.0
2011-11-10 12:40:00,27.13,27.17,27.11,27.14,16000.0,20.0646,20.0942,20.0498,20.072,16000.0
2011-11-10 12:50:00,27.14,27.19,27.13,27.18,71700.0,20.072,20.109,20.0646,20.1016,71700.0
2011-11-10 13:00:00,27.18,27.2,27.15,27.17,34500.0,20.1016,20.1164,20.0794,20.0942,34500.0
2011-11-10 13:10:00,27.17,27.23,27.16,27.18,64300.0,20.0942,20.1386,20.0868,20.1016,64300.0
2011-11-10 13:20:00,27.18,27.19,27.11,27.13,26600.0,20.1016,20.109,20.0498,20.0646,26600.0
2011-11-10 13:30:00,27.13,27.17,27.13,27.14,29400.0,20.0646,20.0942,20.0646,20.072,29400.0
2011-11-10 13:40:00,27.15,27.19,27.12,27.13,49300.0,20.0794,20.109,20.0572,20.0646,49300.0
2011-11-10 13:50:00,27.13,27.14,27.12,27.14,23800.0,20.0646,20.072,20.0572,20.072,23800.0
2011-11-10 14:00:00,27.14,27.14,27.02,27.05,45100.0,20.072,20.072,19.9833,20.0054,45100.0
2011-11-10 14:10:00,27.06,27.11,27.05,27.07,29200.0,20.0128,20.0498,20.0054,20.0202,29200.0
2011-11-10 14:20:00,27.06,27.08,27.0,27.01,91700.0,20.0128,20.0276,19.9685,19.9759,91700.0
2011-11-10 14:30:00,27.02,27.06,27.01,27.05,47800.0,19.9833,20.0128,19.9759,20.0054,47800.0
2011-11-10 14:40:00,27.05,27.09,27.03,27.06,77600.0,20.0054,20.035,19.9907,20.0128,77600.0
2011-11-10 14:50:00,27.06,27.08,26.98,26.98,52700.0,20.0128,20.0276,19.9537,19.9537,52700.0
2011-11-10 15:00:00,26.99,27.04,26.98,26.99,109900.0,19.9611,19.9981,19.9537,19.9611,109900.0
2011-11-10 15:10:00,26.99,27.06,26.99,27.01,56600.0,19.9611,20.0128,19.9611,19.9759,56600.0
2011-11-10 15:20:00,27.01,27.14,26.99,27.08,97400.0,19.9759,20.072,19.9611,20.0276,97400.0
2011-11-10 15:30:00,27.08,27.11,27.01,27.08,150400.0,20.0276,20.0498,19.9759,20.0276,150400.0
2011-11-10 15:40:00,27.08,27.11,27.03,27.1,116600.0,20.0276,20.0498,19.9907,20.0424,116600.0
2011-11-10 15:50:00,27.08,27.15,27.06,27.14,227800.0,20.0276,20.0794,20.0128,20.072,227800.0
2011-11-11 09:30:00,27.52,27.68,27.51,27.68,49900.0,20.353,20.4714,20.3457,20.4714,49900.0
2011-11-11 09:40:00,27.68,27.68,27.54,27.54,36500.0,20.4714,20.4714,20.3678,20.3678,36500.0
2011-11-11 09:50:00,27.54,27.65,27.52,27.52,35500.0,20.3678,20.4492,20.353,20.353,35500.0
2011-11-11 10:00:00,27.54,27.59,27.51,27.57,37500.0,20.3678,20.4048,20.3457,20.39,37500.0
2011-11-11 10:10:00,27.56,27.57,27.47,27.52,43600.0,20.3826,20.39,20.3161,20.353,43600.0
2011-11-11 10:20:00,27.51,27.57,27.5,27.56,33700.0,20.3457,20.39,20.3383,20.3826,33700.0
2011-11-11 10:30:00,27.57,27.63,27.57,27.58,53800.0,20.39,20.4344,20.39,20.3974,53800.0
2011-11-11 10:40:00,27.59,27.6,27.56,27.6,41800.0,20.4048,20.4122,20.3826,20.4122,41800.0
2011-11-11 10:50:00,27.6,27.62,27.58,27.6,23000.0,20.4122,20.427,20.3974,20.4122,23000.0
2011-11-11 11:00:00,27.59,27.62,27.59,27.61,34900.0,20.4048,20.427,20.4048,20.4196,34900.0
2011-11-11 11:10:00,27.6,27.64,27.59,27.6,33400.0,20.4122,20.4418,20.4048,20.4122,33400.0
2011-11-11 11:20:00,27.59,27.62,27.59,27.61,18300.0,20.4048,20.427,20.4048,20.4196,18300.0
2011-11-11 11:30:00,27.61,27.62,27.59,27.61,33900.0,20.4196,20.427,20.4048,20.4196,33900.0
2011-11-11 11:40:00,27.62,27.63,27.6,27.61,34400.0,20.427,20.4344,20.4122,20.4196,34400.0
2011-11-11 11:50:00,27.62,27.62,27.61,27.61,18500.0,20.427,20.427,20.4196,20.4196,18500.0
2011-11-11 12:00:00,27.62,27.63,27.61,27.63,38600.0,20.427,20.4344,20.4196,20.4344,38600.0
2011-11-11 12:10:00,27.63,27.63,27.59,27.61,51800.0,20.4344,20.4344,20.4048,20.4196,51800.0
2011-11-11 12:20:00,27.62,27.62,27.6,27.61,37200.0,20.427,20.427,20.4122,20.4196,37200.0
2011-11-11 12:30:00,27.61,27.61,27.59,27.59,19300.0,20.4196,20.4196,20.4048,20.4048,19300.0
2011-11-11 12:40:00,27.59,27.61,27.59,27.6,28000.0,20.4048,20.4196,20.4048,20.4122,28000.0
2011-11-11 12:50:00,27.6,27.61,27.6,27.6,19300.0,20.4122,20.4196,20.4122,20.4122,19300.0
2011-11-11 13:00:00,27.61,27.65,27.61,27.65,21600.0,20.4196,20.4492,20.4196,20.4492,21600.0
2011-11-11 13:10:00,27.65,27.66,27.63,27.63,9900.0,20.4492,20.4566,20.4344,20.4344,9900.0
2011-11-11 13:20:00,27.63,27.65,27.61,27.63,13700.0,20.4344,20.4492,20.4196,20.4344,13700.0
2011-11-11 13:30:00,27.63,27.67,27.63,27.66,33200.0,20.4344,20.464,20.4344,20.4566,33200.0
2011-11-11 13:40:00,27.66,27.67,27.64,27.66,52200.0,20.4566,20.464,20.4418,20.4566,52200.0
2011-11-11 13:50:00,27.65,27.67,27.64,27.66,24500.0,20.4492,20.464,20.4418,20.4566,24500.0
2011-11-11 14:00:00,27.66,27.67,27.65,27.67,27400.0,20.4566,20.464,20.4492,20.464,27400.0
2011-11-11 14:10:00,27.67,27.69,27.66,27.67,32200.0,20.464,20.4788,20.4566,20.464,32200.0
2011-11-11 14:20:00,27.67,27.69,27.65,27.69,23900.0,20.464,20.4788,20.4492,20.4788,23900.0
2011-11-11 14:30:00,27.68,27.7,27.64,27.64,36200.0,20.4714,20.4862,20.4418,20.4418,36200.0
2011-11-11 14:40:00,27.64,27.65,27.63,27.63,16300.0,20.4418,20.4492,20.4344,20.4344,16300.0
2011-11-11 14:50:00,27.63,27.64,27.6,27.63,70000.0,20.4344,20.4418,20.4122,20.4344,70000.0
2011-11-11 15:00:00,27.62,27.64,27.61,27.62,69000.0,20.427,20.4418,20.4196,20.427,69000.0
2011-11-11 15:10:00,27.62,27.68,27.61,27.65,68500.0,20.427,20.4714,20.4196,20.4492,68500.0
2011-11-11 15:20:00,27.66,27.69,27.62,27.69,39900.0,20.4566,20.4788,20.427,20.4788,39900.0
2011-11-11 15:30:00,27.69,27.7,27.63,27.64,69800.0,20.4788,20.4862,20.4344,20.4418,69800.0
2011-11-11 15:40:00,27.65,27.69,27.62,27.69,74400.0,20.4492,20.4788,20.427,20.4788,74400.0
2011-11-11 15:50:00,27.69,27.73,27.68,27.71,198200.0,20.4788,20.5084,20.4714,20.4936,198200.0
2011-11-14 09:30:00,27.63,27.64,27.44,27.47,85000.0,20.4344,20.4418,20.2939,20.3161,85000.0
2011-11-14 09:40:00,27.47,27.47,27.3,27.31,67300.0,20.3161,20.3161,20.1903,20.1977,67300.0
2011-11-14 09:50:00,27.3,27.31,27.22,27.27,63300.0,20.1903,20.1977,20.1312,20.1682,63300.0
2011-11-14 10:00:00,27.27,27.33,27.25,27.32,74900.0,20.1682,20.2125,20.1534,20.2051,74900.0
2011-11-14 10:10:00,27.32,27.36,27.27,27.29,25800.0,20.2051,20.2347,20.1682,20.1829,25800.0
2011-11-14 10:20:00,27.3,27.34,27.29,27.33,32300.0,20.1903,20.2199,20.1829,20.2125,32300.0
2011-11-14 10:30:00,27.32,27.37,27.29,27.37,45600.0,20.2051,20.2421,20.1829,20.2421,45600.0
2011-11-14 10:40:00,27.36,27.36,27.28,27.32,40100.0,20.2347,20.2347,20.1755,20.2051,40100.0
2011-11-14 10:50:00,27.32,27.37,27.29,27.36,24300.0,20.2051,20.2421,20.1829,20.2347,24300.0
2011-11-14 11:00:00,27.37,27.46,27.33,27.45,44400.0,20.2421,20.3087,20.2125,20.3013,44400.0
2011-11-14 11:10:00,27.44,27.45,27.39,27.43,31900.0,20.2939,20.3013,20.2569,20.2865,31900.0
2011-11-14 11:20:00,27.43,27.49,27.41,27.45,40300.0,20.2865,20.3309,20.2717,20.3013,40300.0
2011-11-14 11:30:00,27.45,27.5,27.44,27.44,29400.0,20.3013,20.3383,20.2939,20.2939,29400.0
2011-11-14 11:40:00,27.44,27.45,27.38,27.4,95000.0,20.2939,20.3013,20.2495,20.2643,95000.0
2011-11-14 11:50:00,27.4,27.42,27.3,27.33,52800.0,20.2643,20.2791,20.1903,20.2125,52800.0
2011-11-14 12:00:00,27.33,27.33,27.28,27.31,28400.0,20.2125,20.2125,20.1755,20.1977,28400.0
2011-11-14 12:10:00,27.3,27.31,27.26,27.26,51300.0,20.1903,20.1977,20.1608,20.1608,51300.0
2011-11-14 12:20:00,27.26,27.28,27.23,27.25,50500.0,20.1608,20.1755,20.1386,20.1534,50500.0
2011-11-14 12:30:00,27.25,27.25,27.22,27.23,42700.0,20.1534,20.1534,20.1312,20.1386,42700.0
2011-11-14 12:40:00,27.23,27.24,27.22,27.23,38200.0,20.1386,20.146,20.1312,20.1386,38200.0
2011-11-14 12:50:00,27.22,27.26,27.22,27.25,51900.0,20.1312,20.1608,20.1312,20.1534,51900.0
2011-11-14 13:00:00,27.25,27.29,27.24,27.27,84600.0,20.1534,20.1829,20.146,20.1682,84600.0
2011-11-14 13:10:00,27.27,27.28,27.18,27.23,73900.0,20.1682,20.1755,20.1016,20.1386,73900.0
2011-11-14 13:20:00,27.23,27.29,27.23,27.28,38700.0,20.1386,20.1829,20.1386,20.1755,38700.0
2011-11-14 13:30:00,27.28,27.31,27.24,27.31,32900.0,20.1755,20.1977,20.146,20.1977,32900.0
2011-11-14 13:40:00,27.31,27.33,27.29,27.32,31100.0,20.1977,20.2125,20.1829,20.2051,31100.0
2011-11-14 13:50:00,27.31,27.32,27.29,27.31,44000.0,20.1977,20.2051,20.1829,20.1977,44000.0
2011-11-14 14:00:00,27.31,27.34,27.31,27.34,58200.0,20.1977,20.2199,20.1977,20.2199,58200.0
2011-11-14 14:10:00,27.34,27.37,27.29,27.29,41900.0,20.2199,20.2421,20.1829,20.1829,41900.0
2011-11-14 14:20:00,27.29,27.31,27.27,27.27,14100.0,20.1829,20.1977,20.1682,20.1682,14100.0
2011-11-14 14:30:00,27.27,27.28,27.25,27.27,16500.0,20.1682,20.1755,20.1534,20.1682,16500.0
2011-11-14 14:40:00,27.28,27.3,27.27,27.3,36700.0,20.1755,20.1903,20.1682,20.1903,36700.0
2011-11-14 14:50:00,27.3,27.3,27.27,27.29,55700.0,20.1903,20.1903,20.1682,20.1829,55700.0
2011-11-14 15:00:00,27.29,27.32,27.25,27.27,71200.0,20.1829,20.2051,20.1534,20.1682,71200.0
2011-11-14 15:10:00,27.27,27.3,27.22,27.22,54900.0,20.1682,20.1903,20.1312,20.1312,54900.0
2011-11-14 15:20:00,27.22,27.24,27.19,27.2,62900.0,20.1312,20.146,20.109,20.1164,62900.0
2011-11-14 15:30:00,27.19,27.26,27.19,27.22,160400.0,20.109,20.1608,20.109,20.1312,160400.0
2011-11-14 15:40:00,27.22,27.28,27.22,27.25,90100.0,20.1312,20.1755,20.1312,20.1534,90100.0
2011-11-14 15:50:00,27.24,27.29,27.24,27.27,221500.0,20.146,20.1829,20.146,20.1682,221500.0
2011-11-15 09:30:00,27.11,27.18,27.0,27.17,102100.0,20.0498,20.1016,19.9685,20.0942,102100.0
2011-11-15 09:40:00,27.17,27.21,27.08,27.16,64400.0,20.0942,20.1238,20.0276,20.0868,64400.0
2011-11-15 09:50:00,27.16,27.22,27.15,27.19,87900.0,20.0868,20.1312,20.0794,20.109,87900.0
2011-11-15 10:00:00,27.2,27.2,27.13,27.13,55400.0,20.1164,20.1164,20.0646,20.0646,55400.0
2011-11-15 10:10:00,27.14,27.17,27.12,27.13,36100.0,20.072,20.0942,20.0572,20.0646,36100.0
2011-11-15 10:20:00,27.13,27.18,27.13,27.17,55600.0,20.0646,20.1016,20.0646,20.0942,55600.0
2011-11-15 10:30:00,27.18,27.23,27.17,27.21,79100.0,20.1016,20.1386,20.0942,20.1238,79100.0
2011-11-15 10:40:00,27.2,27.21,27.08,27.08,84700.0,20.1164,20.1238,20.0276,20.0276,84700.0
2011-11-15 10:50:00,27.08,27.09,27.02,27.04,58800.0,20.0276,20.035,19.9833,19.9981,58800.0
2011-11-15 11:00:00,27.04,27.1,27.01,27.07,58600.0,19.9981,20.0424,19.9759,20.0202,58600.0
2011-11-15 11:10:00,27.07,27.09,27.03,27.04,63300.0,20.0202,20.035,19.9907,19.9981,63300.0
2011-11-15 11:20:00,27.03,27.04,27.01,27.03,49800.0,19.9907,19.9981,19.9759,19.9907,49800.0
2011-11-15 11:30:00,27.04,27.04,27.01,27.02,43700.0,19.9981,19.9981,19.9759,19.9833,43700.0
2011-11-15 11:40:00,27.02,27.05,27.02,27.03,41800.0,19.9833,20.0054,19.9833,19.9907,41800.0
2011-11-15 11:50:00,27.04,27.12,27.04,27.08,65800.0,19.9981,20.0572,19.9981,20.0276,65800.0
2011-11-15 12:00:00,27.08,27.15,27.08,27.09,69500.0,20.0276,20.0794,20.0276,20.035,69500.0
2011-11-15 12:10:00,27.08,27.1,27.07,27.08,25500.0,20.0276,20.0424,20.0202,20.0276,25500.0
2011-11-15 12:20:00,27.09,27.15,27.09,27.13,33500.0,20.035,20.0794,20.035,20.0646,33500.0
2011-11-15 12:30:00,27.14,27.22,27.14,27.19,44100.0,20.072,20.1312,20.072,20.109,44100.0
2011-11-15 12:40:00,27.19,27.23,27.19,27.19,30900.0,20.109,20.1386,20.109,20.109,30900.0
2011-11-15 12:50:00,27.19,27.23,27.17,27.23,28500.0,20.109,20.1386,20.0942,20.1386,28500.0
2011-11-15 13:00:00,27.23,27.27,27.23,27.26,52700.0,20.1386,20.1682,20.1386,20.1608,52700.0
2011-11-15 13:10:00,27.26,27.27,27.21,27.21,38200.0,20.1608,20.1682,20.1238,20.1238,38200.0
2011-11-15 13:20:00,27.22,27.26,27.22,27.25,37200.0,20.1312,20.1608,20.1312,20.1534,37200.0
2011-11-15 13:30:00,27.25,27.33,27.25,27.31,41800.0,20.1534,20.2125,20.1534,20.1977,41800.0
2011-11-15 13:40:00,27.31,27.33,27.3,27.3,29900.0,20.1977,20.2125,20.1903,20.1903,29900.0
2011-11-15 13:50:00,27.3,27.33,27.3,27.33,28700.0,20.1903,20.2125,20.1903,20.2125,28700.0
2011-11-15 14:00:00,27.33,27.35,27.32,27.34,19800.0,20.2125,20.2273,20.2051,20.2199,19800.0
2011-11-15 14:10:00,27.35,27.41,27.34,27.36,50100.0,20.2273,20.2717,20.2199,20.2347,50100.0
2011-11-15 14:20:00,27.36,27.41,27.35,27.38,31700.0,20.2347,20.2717,20.2273,20.2495,31700.0
2011-11-15 14:30:00,27.38,27.41,27.38,27.41,25700.0,20.2495,20.2717,20.2495,20.2717,25700.0
2011-11-15 14:40:00,27.4,27.42,27.38,27.4,47500.0,20.2643,20.2791,20.2495,20.2643,47500.0
2011-11-15 14:50:00,27.4,27.44,27.4,27.42,62100.0,20.2643,20.2939,20.2643,20.2791,62100.0
2011-11-15 15:00:00,27.42,27.47,27.42,27.47,45100.0,20.2791,20.3161,20.2791,20.3161,45100.0
2011-11-15 15:10:00,27.46,27.48,27.37,27.38,121200.0,20.3087,20.3235,20.2421,20.2495,121200.0
2011-11-15 15:20:00,27.38,27.39,27.37,27.38,85600.0,20.2495,20.2569,20.2421,20.2495,85600.0
2011-11-15 15:30:00,27.38,27.38,27.27,27.27,195500.0,20.2495,20.2495,20.1682,20.1682,195500.0
2011-11-15 15:40:00,27.28,27.29,27.2,27.27,316700.0,20.1755,20.1829,20.1164,20.1682,316700.0
2011-11-15 15:50:00,27.27,27.32,27.21,27.22,800700.0,20.1682,20.2051,20.1238,20.1312,800700.0
2011-11-16 09:30:00,27.16,27.23,27.02,27.1,71600.0,20.0868,20.1386,19.9833,20.0424,71600.0
2011-11-16 09:40:00,27.09,27.14,27.05,27.13,42600.0,20.035,20.072,20.0054,20.0646,42600.0
2011-11-16 09:50:00,27.13,27.24,27.13,27.2,96400.0,20.0646,20.146,20.0646,20.1164,96400.0
2011-11-16 10:00:00,27.19,27.25,27.12,27.13,111200.0,20.109,20.1534,20.0572,20.0646,111200.0
2011-11-16 10:10:00,27.12,27.29,27.12,27.22,60400.0,20.0572,20.1829,20.0572,20.1312,60400.0
2011-11-16 10:20:00,27.21,27.23,27.01,27.02,101800.0,20.1238,20.1386,19.9759,19.9833,101800.0
2011-11-16 10:30:00,27.03,27.16,27.0,27.14,46700.0,19.9907,20.0868,19.9685,20.072,46700.0
2011-11-16 10:40:00,27.15,27.25,27.13,27.21,30900.0,20.0794,20.1534,20.0646,20.1238,30900.0
2011-11-16 10:50:00,27.21,27.26,27.21,27.23,42800.0,20.1238,20.1608,20.1238,20.1386,42800.0
2011-11-16 11:00:00,27.23,27.3,27.22,27.24,64500.0,20.1386,20.1903,20.1312,20.146,64500.0
2011-11-16 11:10:00,27.23,27.28,27.22,27.27,32100.0,20.1386,20.1755,20.1312,20.1682,32100.0
2011-11-16 11:20:00,27.26,27.3,27.21,27.21,53000.0,20.1608,20.1903,20.1238,20.1238,53000.0
2011-11-16 11:30:00,27.21,27.24,27.14,27.16,35700.0,20.1238,20.146,20.072,20.0868,35700.0
2011-11-16 11:40:00,27.16,27.17,27.11,27.12,51100.0,20.0868,20.0942,20.0498,20.0572,51100.0
2011-11-16 11:50:00,27.13,27.13,27.07,27.12,22800.0,20.0646,20.0646,20.0202,20.0572,22800.0
2011-11-16 12:00:00,27.1,27.12,27.08,27.09,20900.0,20.0424,20.0572,20.0276,20.035,20900.0
2011-11-16 12:10:00,27.09,27.12,27.07,27.11,16100.0,20.035,20.0572,20.0202,20.0498,16100.0
2011-11-16 12:20:00,27.12,27.12,27.08,27.09,11300.0,20.0572,20.0572,20.0276,20.035,11300.0
2011-11-16 12:30:00,27.09,27.12,27.08,27.11,25100.0,20.035,20.0572,20.0276,20.0498,25100.0
2011-11-16 12:40:00,27.11,27.13,27.08,27.08,26600.0,20.0498,20.0646,20.0276,20.0276,26600.0
2011-11-16 12:50:00,27.08,27.1,27.06,27.1,32200.0,20.0276,20.0424,20.0128,20.0424,32200.0
2011-11-16 13:00:00,27.09,27.17,27.09,27.17,36000.0,20.035,20.0942,20.035,20.0942,36000.0
2011-11-16 13:10:00,27.16,27.19,27.16,27.19,24700.0,20.0868,20.109,20.0868,20.109,24700.0
2011-11-16 13:20:00,27.2,27.27,27.2,27.27,34500.0,20.1164,20.1682,20.1164,20.1682,34500.0
2011-11-16 13:30:00,27.26,27.27,27.23,27.26,30100.0,20.1608,20.1682,20.1386,20.1608,30100.0
2011-11-16 13:40:00,27.27,27.34,27.25,27.33,42200.0,20.1682,20.2199,20.1534,20.2125,42200.0
2011-11-16 13:50:00,27.33,27.34,27.29,27.31,23000.0,20.2125,20.2199,20.1829,20.1977,23000.0
2011-11-16 14:00:00,27.31,27.33,27.29,27.3,25500.0,20.1977,20.2125,20.1829,20.1903,25500.0
2011-11-16 14:10:00,27.31,27.32,27.29,27.3,12400.0,20.1977,20.2051,20.1829,20.1903,12400.0
2011-11-16 14:20:00,27.29,27.31,27.26,27.26,47300.0,20.1829,20.1977,20.1608,20.1608,47300.0
2011-11-16 14:30:00,27.26,27.28,27.22,27.23,53000.0,20.1608,20.1755,20.1312,20.1386,53000.0
2011-11-16 14:40:00,27.23,27.23,27.14,27.14,42700.0,20.1386,20.1386,20.072,20.072,42700.0
2011-11-16 14:50:00,27.14,27.18,27.14,27.18,25500.0,20.072,20.1016,20.072,20.1016,25500.0
2011-11-16 15:00:00,27.18,27.21,27.16,27.19,20900.0,20.1016,20.1238,20.0868,20.109,20900.0
2011-11-16 15:10:00,27.2,27.23,27.05,27.08,72000.0,20.1164,20.1386,20.0054,20.0276,72000.0
2011-11-16 15:20:00,27.07,27.07,27.0,27.01,77100.0,20.0202,20.0202,19.9685,19.9759,77100.0
2011-11-16 15:30:00,27.0,27.04,26.9,27.04,256600.0,19.9685,19.9981,19.8945,19.9981,256600.0
2011-11-16 15:40:00,27.04,27.07,27.0,27.01,211800.0,19.9981,20.0202,19.9685,19.9759,211800.0
2011-11-16 15:50:00,27.01,27.01,26.91,26.93,296500.0,19.9759,19.9759,19.9019,19.9167,296500.0
2011-11-17 09:30:00,26.82,26.9,26.77,26.79,51300.0,19.8353,19.8945,19.7984,19.8132,51300.0
2011-11-17 09:40:00,26.8,26.83,26.52,26.55,109300.0,19.8206,19.8427,19.6135,19.6357,109300.0
2011-11-17 09:50:00,26.55,26.74,26.53,26.7,86700.0,19.6357,19.7762,19.6209,19.7466,86700.0
2011-11-17 10:00:00,26.7,26.72,26.56,26.72,110500.0,19.7466,19.7614,19.6431,19.7614,110500.0
2011-11-17 10:10:00,26.71,26.75,26.68,26.68,34600.0,19.754,19.7836,19.7318,19.7318,34600.0
2011-11-17 10:20:00,26.69,26.77,26.64,26.77,36000.0,19.7392,19.7984,19.7022,19.7984,36000.0
2011-11-17 10:30:00,26.77,26.81,26.68,26.8,115900.0,19.7984,19.8279,19.7318,19.8206,115900.0
2011-11-17 10:40:00,26.79,26.84,26.79,26.8,67500.0,19.8132,19.8501,19.8132,19.8206,67500.0
2011-11-17 10:50:00,26.81,26.84,26.77,26.77,46200.0,19.8279,19.8501,19.7984,19.7984,46200.0
2011-11-17 11:00:00,26.78,26.81,26.74,26.74,26600.0,19.8058,19.8279,19.7762,19.7762,26600.0
2011-11-17 11:10:00,26.74,26.79,26.73,26.78,25500.0,19.7762,19.8132,19.7688,19.8058,25500.0
2011-11-17 11:20:00,26.77,26.8,26.73,26.79,49700.0,19.7984,19.8206,19.7688,19.8132,49700.0
2011-11-17 11:30:00,26.8,26.88,26.79,26.8,74900.0,19.8206,19.8797,19.8132,19.8206,74900.0
2011-11-17 11:40:00,26.8,26.87,26.79,26.8,52900.0,19.8206,19.8723,19.8132,19.8206,52900.0
2011-11-17 11:50:00,26.79,26.85,26.77,26.81,128700.0,19.8132,19.8575,19.7984,19.8279,128700.0
2011-11-17 12:00:00,26.81,26.84,26.76,26.78,45800.0,19.8279,19.8501,19.791,19.8058,45800.0
2011-11-17 12:10:00,26.77,26.84,26.72,26.82,38700.0,19.7984,19.8501,19.7614,19.8353,38700.0
2011-11-17 12:20:00,26.82,26.85,26.82,26.85,48300.0,19.8353,19.8575,19.8353,19.8575,48300.0
2011-11-17 12:30:00,26.84,26.85,26.6,26.66,124200.0,19.8501,19.8575,19.6726,19.717,124200.0
2011-11-17 12:40:00,26.66,26.69,26.56,26.61,84500.0,19.717,19.7392,19.6431,19.68,84500.0
2011-11-17 12:50:00,26.61,26.67,26.57,26.62,55700.0,19.68,19.7244,19.6505,19.6874,55700.0
2011-11-17 13:00:00,26.63,26.63,26.55,26.58,42400.0,19.6948,19.6948,19.6357,19.6578,42400.0
2011-11-17 13:10:00,26.57,26.63,26.55,26.6,34900.0,19.6505,19.6948,19.6357,19.6726,34900.0
2011-11-17 13:20:00,26.6,26.61,26.54,26.59,44800.0,19.6726,19.68,19.6283,19.6652,44800.0
2011-11-17 13:30:00,26.58,26.59,26.54,26.54,31200.0,19.6578,19.6652,19.6283,19.6283,31200.0
2011-11-17 13:40:00,26.55,26.58,26.5,26.51,39800.0,19.6357,19.6578,19.5987,19.6061,39800.0
2011-11-17 13:50:00,26.52,26.6,26.47,26.58,73000.0,19.6135,19.6726,19.5765,19.6578,73000.0
2011-11-17 14:00:00,26.57,26.59,26.54,26.55,32900.0,19.6505,19.6652,19.6283,19.6357,32900.0
2011-11-17 14:10:00,26.54,26.56,26.51,26.52,42200.0,19.6283,19.6431,19.6061,19.6135,42200.0
2011-11-17 14:20:00,26.52,26.57,26.48,26.57,47700.0,19.6135,19.6505,19.5839,19.6505,47700.0
2011-11-17 14:30:00,26.57,26.57,26.49,26.51,50600.0,19.6505,19.6505,19.5913,19.6061,50600.0
2011-11-17 14:40:00,26.5,26.62,26.5,26.6,34700.0,19.5987,19.6874,19.5987,19.6726,34700.0
2011-11-17 14:50:00,26.59,26.6,26.56,26.57,23900.0,19.6652,19.6726,19.6431,19.6505,23900.0
2011-11-17 15:00:00,26.57,26.61,26.55,26.58,76500.0,19.6505,19.68,19.6357,19.6578,76500.0
2011-11-17 15:10:00,26.57,26.59,26.55,26.58,77800.0,19.6505,19.6652,19.6357,19.6578,77800.0
2011-11-17 15:20:00,26.57,26.68,26.56,26.62,91400.0,19.6505,19.7318,19.6431,19.6874,91400.0
2011-11-17 15:30:00,26.63,26.64,26.54,26.54,133300.0,19.6948,19.7022,19.6283,19.6283,133300.0
2011-11-17 15:40:00,26.54,26.65,26.51,26.6,164500.0,19.6283,19.7096,19.6061,19.6726,164500.0
2011-11-17 15:50:00,26.6,26.64,26.54,26.63,224300.0,19.6726,19.7022,19.6283,19.6948,224300.0
2011-11-18 09:30:00,26.8,26.82,26.6,26.62,222400.0,19.8206,19.8353,19.6726,19.6874,222400.0
2011-11-18 09:40:00,26.62,26.69,26.58,26.65,53100.0,19.6874,19.7392,19.6578,19.7096,53100.0
2011-11-18 09:50:00,26.66,26.82,26.61,26.81,43000.0,19.717,19.8353,19.68,19.8279,43000.0
2011-11-18 10:00:00,26.82,26.83,26.77,26.78,81900.0,19.8353,19.8427,19.7984,19.8058,81900.0
2011-11-18 10:10:00,26.77,26.82,26.73,26.75,37300.0,19.7984,19.8353,19.7688,19.7836,37300.0
2011-11-18 10:20:00,26.75,26.78,26.68,26.77,43600.0,19.7836,19.8058,19.7318,19.7984,43600.0
2011-11-18 10:30:00,26.78,26.89,26.76,26.87,34600.0,19.8058,19.8871,19.791,19.8723,34600.0
2011-11-18 10:40:00,26.87,26.91,26.83,26.91,40200.0,19.8723,19.9019,19.8427,19.9019,40200.0
2011-11-18 10:50:00,26.91,26.95,26.88,26.89,40900.0,19.9019,19.9315,19.8797,19.8871,40900.0
2011-11-18 11:00:00,26.89,26.91,26.8,26.8,41000.0,19.8871,19.9019,19.8206,19.8206,41000.0
2011-11-18 11:10:00,26.81,26.84,26.76,26.76,41500.0,19.8279,19.8501,19.791,19.791,41500.0
2011-11-18 11:20:00,26.77,26.79,26.74,26.76,34600.0,19.7984,19.8132,19.7762,19.791,34600.0
2011-11-18 11:30:00,26.77,26.78,26.66,26.7,62200.0,19.7984,19.8058,19.717,19.7466,62200.0
2011-11-18 11:40:00,26.69,26.71,26.65,26.65,32200.0,19.7392,19.754,19.7096,19.7096,32200.0
2011-11-18 11:50:00,26.66,26.71,26.64,26.7,44100.0,19.717,19.754,19.7022,19.7466,44100.0
2011-11-18 12:00:00,26.71,26.71,26.6,26.65,51900.0,19.754,19.754,19.6726,19.7096,51900.0
2011-11-18 12:10:00,26.65,26.69,26.65,26.68,23500.0,19.7096,19.7392,19.7096,19.7318,23500.0
2011-11-18 12:20:00,26.67,26.72,26.65,26.72,35800.0,19.7244,19.7614,19.7096,19.7614,35800.0
2011-11-18 12:30:00,26.71,26.76,26.71,26.74,28400.0,19.754,19.791,19.754,19.7762,28400.0
2011-11-18 12:40:00,26.74,26.78,26.73,26.77,24100.0,19.7762,19.8058,19.7688,19.7984,24100.0
2011-11-18 12:50:00,26.78,26.79,26.75,26.75,27100.0,19.8058,19.8132,19.7836,19.7836,27100.0
2011-11-18 13:00:00,26.74,26.78,26.74,26.76,28700.0,19.7762,19.8058,19.7762,19.791,28700.0
2011-11-18 13:10:00,26.77,26.82,26.76,26.79,25700.0,19.7984,19.8353,19.791,19.8132,25700.0
2011-11-18 13:20:00,26.8,26.8,26.77,26.8,33900.0,19.8206,19.8206,19.7984,19.8206,33900.0
2011-11-18 13:30:00,26.79,26.85,26.78,26.83,37800.0,19.8132,19.8575,19.8058,19.8427,37800.0
2011-11-18 13:40:00,26.82,26.83,26.78,26.79,29900.0,19.8353,19.8427,19.8058,19.8132,29900.0
2011-11-18 13:50:00,26.78,26.81,26.75,26.76,33300.0,19.8058,19.8279,19.7836,19.791,33300.0
2011-11-18 14:00:00,26.77,26.77,26.73,26.75,23500.0,19.7984,19.7984,19.7688,19.7836,23500.0
2011-11-18 14:10:00,26.75,26.85,26.74,26.82,43400.0,19.7836,19.8575,19.7762,19.8353,43400.0
2011-11-18 14:20:00,26.82,26.84,26.78,26.82,25500.0,19.8353,19.8501,19.8058,19.8353,25500.0
2011-11-18 14:30:00,26.82,26.87,26.81,26.82,31000.0,19.8353,19.8723,19.8279,19.8353,31000.0
2011-11-18 14:40:00,26.82,26.84,26.82,26.82,36200.0,19.8353,19.8501,19.8353,19.8353,36200.0
2011-11-18 14:50:00,26.81,26.81,26.74,26.76,38100.0,19.8279,19.8279,19.7762,19.791,38100.0
2011-11-18 15:00:00,26.76,26.78,26.74,26.77,39400.0,19.791,19.8058,19.7762,19.7984,39400.0
2011-11-18 15:10:00,26.77,26.81,26.76,26.8,53300.0,19.7984,19.8279,19.791,19.8206,53300.0
2011-11-18 15:20:00,26.81,26.81,26.77,26.77,40700.0,19.8279,19.8279,19.7984,19.7984,40700.0
2011-11-18 15:30:00,26.77,26.8,26.76,26.77,59400.0,19.7984,19.8206,19.791,19.7984,59400.0
2011-11-18 15:40:00,26.77,26.8,26.74,26.78,67800.0,19.7984,19.8206,19.7762,19.8058,67800.0
2011-11-18 15:50:00,26.78,26.79,26.73,26.75,176600.0,19.8058,19.8132,19.7688,19.7836,176600.0
2011-11-21 09:30:00,26.48,26.55,26.33,26.5,50800.0,19.5839,19.6357,19.473,19.5987,50800.0
2011-11-21 09:40:00,26.5,26.54,26.47,26.48,43200.0,19.5987,19.6283,19.5765,19.5839,43200.0
2011-11-21 09:50:00,26.47,26.51,26.42,26.44,40200.0,19.5765,19.6061,19.5395,19.5543,40200.0
2011-11-21 10:00:00,26.44,26.51,26.42,26.5,84000.0,19.5543,19.6061,19.5395,19.5987,84000.0
2011-11-21 10:10:00,26.5,26.51,26.4,26.41,67600.0,19.5987,19.6061,19.5247,19.5321,67600.0
2011-11-21 10:20:00,26.42,26.43,26.38,26.39,50300.0,19.5395,19.5469,19.5099,19.5173,50300.0
2011-11-21 10:30:00,26.4,26.41,26.34,26.37,33500.0,19.5247,19.5321,19.4804,19.5025,33500.0
2011-11-21 10:40:00,26.37,26.41,26.27,26.29,47800.0,19.5025,19.5321,19.4286,19.4434,47800.0
2011-11-21 10:50:00,26.29,26.32,26.21,26.21,76100.0,19.4434,19.4656,19.3842,19.3842,76100.0
2011-11-21 11:00:00,26.22,26.23,26.18,26.19,77000.0,19.3916,19.399,19.362,19.3694,77000.0
2011-11-21 11:10:00,26.2,26.27,26.2,26.26,53200.0,19.3768,19.4286,19.3768,19.4212,53200.0
2011-11-21 11:20:00,26.25,26.26,26.15,26.15,31700.0,19.4138,19.4212,19.3398,19.3398,31700.0
2011-11-21 11:30:00,26.15,26.2,26.13,26.15,63500.0,19.3398,19.3768,19.325,19.3398,63500.0
2011-11-21 11:40:00,26.14,26.18,26.1,26.18,39200.0,19.3324,19.362,19.3029,19.362,39200.0
2011-11-21 11:50:00,26.18,26.19,26.14,26.18,23800.0,19.362,19.3694,19.3324,19.362,23800.0
2011-11-21 12:00:00,26.18,26.2,26.14,26.15,39900.0,19.362,19.3768,19.3324,19.3398,39900.0
2011-11-21 12:10:00,26.16,26.2,26.15,26.15,25200.0,19.3472,19.3768,19.3398,19.3398,25200.0
2011-11-21 12:20:00,26.15,26.16,26.12,26.12,21200.0,19.3398,19.3472,19.3176,19.3176,21200.0
2011-11-21 12:30:00,26.12,26.16,26.11,26.16,28200.0,19.3176,19.3472,19.3102,19.3472,28200.0
2011-11-21 12:40:00,26.15,26.17,26.14,26.17,17900.0,19.3398,19.3546,19.3324,19.3546,17900.0
2011-11-21 12:50:00,26.16,26.17,26.12,26.13,31800.0,19.3472,19.3546,19.3176,19.325,31800.0
2011-11-21 13:00:00,26.12,26.19,26.12,26.17,21200.0,19.3176,19.3694,19.3176,19.3546,21200.0
2011-11-21 13:10:00,26.17,26.18,26.13,26.16,25300.0,19.3546,19.362,19.325,19.3472,25300.0
2011-11-21 13:20:00,26.17,26.19,26.14,26.15,25600.0,19.3546,19.3694,19.3324,19.3398,25600.0
2011-11-21 13:30:00,26.14,26.18,26.14,26.16,15500.0,19.3324,19.362,19.3324,19.3472,15500.0
2011-11-21 13:40:00,26.16,26.17,26.12,26.13,26800.0,19.3472,19.3546,19.3176,19.325,26800.0
2011-11-21 13:50:00,26.13,26.13,26.09,26.09,25700.0,19.325,19.325,19.2955,19.2955,25700.0
2011-11-21 14:00:00,26.1,26.12,26.08,26.12,31200.0,19.3029,19.3176,19.2881,19.3176,31200.0
2011-11-21 14:10:00,26.11,26.25,26.11,26.2,47900.0,19.3102,19.4138,19.3102,19.3768,47900.0
2011-11-21 14:20:00,26.2,26.2,26.15,26.15,21300.0,19.3768,19.3768,19.3398,19.3398,21300.0
2011-11-21 14:30:00,26.15,26.27,26.15,26.26,151600.0,19.3398,19.4286,19.3398,19.4212,151600.0
2011-11-21 14:40:00,26.27,26.29,26.24,26.25,69900.0,19.4286,19.4434,19.4064,19.4138,69900.0
2011-11-21 14:50:00,26.25,26.27,26.21,26.21,59600.0,19.4138,19.4286,19.3842,19.3842,59600.0
2011-11-21 15:00:00,26.22,26.22,26.16,26.19,57100.0,19.3916,19.3916,19.3472,19.3694,57100.0
2011-11-21 15:10:00,26.19,26.22,26.15,26.22,82400.0,19.3694,19.3916,19.3398,19.3916,82400.0
2011-11-21 15:20:00,26.23,26.28,26.17,26.25,85900.0,19.399,19.436,19.3546,19.4138,85900.0
2011-11-21 15:30:00,26.24,26.29,26.22,26.26,82100.0,19.4064,19.4434,19.3916,19.4212,82100.0
2011-11-21 15:40:00,26.25,26.28,26.21,26.25,124500.0,19.4138,19.436,19.3842,19.4138,124500.0
2011-11-21 15:50:00,26.26,26.26,26.16,26.17,218300.0,19.4212,19.4212,19.3472,19.3546,218300.0
2011-11-22 09:30:00,26.14,26.24,26.12,26.14,40900.0,19.3324,19.4064,19.3176,19.3324,40900.0
2011-11-22 09:40:00,26.13,26.17,26.1,26.12,91200.0,19.325,19.3546,19.3029,19.3176,91200.0
2011-11-22 09:50:00,26.12,26.13,26.04,26.04,93700.0,19.3176,19.325,19.2585,19.2585,93700.0
2011-11-22 10:00:00,26.05,26.16,26.05,26.11,91900.0,19.2659,19.3472,19.2659,19.3102,91900.0
2011-11-22 10:10:00,26.12,26.23,26.11,26.23,33300.0,19.3176,19.399,19.3102,19.399,33300.0
2011-11-22 10:20:00,26.22,26.29,26.22,26.28,33900.0,19.3916,19.4434,19.3916,19.436,33900.0
2011-11-22 10:30:00,26.28,26.28,26.2,26.26,41900.0,19.436,19.436,19.3768,19.4212,41900.0
2011-11-22 10:40:00,26.27,26.28,26.17,26.2,44100.0,19.4286,19.436,19.3546,19.3768,44100.0
2011-11-22 10:50:00,26.19,26.2,26.12,26.14,41200.0,19.3694,19.3768,19.3176,19.3324,41200.0
2011-11-22 11:00:00,26.14,26.17,26.1,26.17,38300.0,19.3324,19.3546,19.3029,19.3546,38300.0
2011-11-22 11:10:00,26.17,26.19,26.12,26.15,26800.0,19.3546,19.3694,19.3176,19.3398,26800.0
2011-11-22 11:20:00,26.15,26.15,26.08,26.12,31800.0,19.3398,19.3398,19.2881,19.3176,31800.0
2011-11-22 11:30:00,26.12,26.15,26.09,26.1,56700.0,19.3176,19.3398,19.2955,19.3029,56700.0
2011-11-22 11:40:00,26.1,26.19,26.1,26.18,59200.0,19.3029,19.3694,19.3029,19.362,59200.0
2011-11-22 11:50:00,26.18,26.21,26.16,26.18,33300.0,19.362,19.3842,19.3472,19.362,33300.0
2011-11-22 12:00:00,26.18,26.42,26.18,26.39,87300.0,19.362,19.5395,19.362,19.5173,87300.0
2011-11-22 12:10:00,26.4,26.4,26.35,26.38,31300.0,19.5247,19.5247,19.4877,19.5099,31300.0
2011-11-22 12:20:00,26.38,26.45,26.34,26.34,36300.0,19.5099,19.5617,19.4804,19.4804,36300.0
2011-11-22 12:30:00,26.35,26.39,26.33,26.33,25300.0,19.4877,19.5173,19.473,19.473,25300.0
2011-11-22 12:40:00,26.34,26.37,26.33,26.34,14600.0,19.4804,19.5025,19.473,19.4804,14600.0
2011-11-22 12:50:00,26.35,26.43,26.34,26.43,27500.0,19.4877,19.5469,19.4804,19.5469,27500.0
2011-11-22 13:00:00,26.43,26.44,26.37,26.37,16400.0,19.5469,19.5543,19.5025,19.5025,16400.0
2011-11-22 13:10:00,26.38,26.48,26.36,26.47,42100.0,19.5099,19.5839,19.4951,19.5765,42100.0
2011-11-22 13:20:00,26.48,26.49,26.4,26.4,28800.0,19.5839,19.5913,19.5247,19.5247,28800.0
2011-11-22 13:30:00,26.4,26.44,26.4,26.44,18800.0,19.5247,19.5543,19.5247,19.5543,18800.0
2011-11-22 13:40:00,26.43,26.44,26.35,26.37,16000.0,19.5469,19.5543,19.4877,19.5025,16000.0
2011-11-22 13:50:00,26.37,26.4,26.34,26.37,29800.0,19.5025,19.5247,19.4804,19.5025,29800.0
2011-11-22 14:00:00,26.37,26.38,26.35,26.35,26300.0,19.5025,19.5099,19.4877,19.4877,26300.0
2011-11-22 14:10:00,26.35,26.37,26.34,26.37,35000.0,19.4877,19.5025,19.4804,19.5025,35000.0
2011-11-22 14:20:00,26.36,26.37,26.31,26.34,24700.0,19.4951,19.5025,19.4582,19.4804,24700.0
2011-11-22 14:30:00,26.35,26.35,26.3,26.33,22000.0,19.4877,19.4877,19.4508,19.473,22000.0
2011-11-22 14:40:00,26.33,26.34,26.31,26.31,32700.0,19.473,19.4804,19.4582,19.4582,32700.0
2011-11-22 14:50:00,26.31,26.32,26.27,26.29,41600.0,19.4582,19.4656,19.4286,19.4434,41600.0
2011-11-22 15:00:00,26.3,26.32,26.27,26.28,51000.0,19.4508,19.4656,19.4286,19.436,51000.0
2011-11-22 15:10:00,26.28,26.3,26.26,26.27,39000.0,19.436,19.4508,19.4212,19.4286,39000.0
2011-11-22 15:20:00,26.27,26.31,26.25,26.29,44000.0,19.4286,19.4582,19.4138,19.4434,44000.0
2011-11-22 15:30:00,26.29,26.33,26.25,26.25,63400.0,19.4434,19.473,19.4138,19.4138,63400.0
2011-11-22 15:40:00,26.24,26.29,26.23,26.28,76000.0,19.4064,19.4434,19.399,19.436,76000.0
2011-11-22 15:50:00,26.27,26.3,26.24,26.24,138800.0,19.4286,19.4508,19.4064,19.4064,138800.0
2011-11-23 09:30:00,26.05,26.1,25.96,25.99,34700.0,19.2659,19.3029,19.1993,19.2215,34700.0
2011-11-23 09:40:00,25.98,26.07,25.94,26.07,46100.0,19.2141,19.2807,19.1845,19.2807,46100.0
2011-11-23 09:50:00,26.07,26.11,26.03,26.04,24300.0,19.2807,19.3102,19.2511,19.2585,24300.0
2011-11-23 10:00:00,26.04,26.11,26.0,26.11,29100.0,19.2585,19.3102,19.2289,19.3102,29100.0
2011-11-23 10:10:00,26.11,26.12,26.0,26.02,32400.0,19.3102,19.3176,19.2289,19.2437,32400.0
2011-11-23 10:20:00,26.02,26.1,25.98,26.0,105800.0,19.2437,19.3029,19.2141,19.2289,105800.0
2011-11-23 10:30:00,26.0,26.03,25.96,26.03,31700.0,19.2289,19.2511,19.1993,19.2511,31700.0
2011-11-23 10:40:00,26.03,26.03,26.0,26.02,29800.0,19.2511,19.2511,19.2289,19.2437,29800.0
2011-11-23 10:50:00,26.02,26.05,26.0,26.0,20900.0,19.2437,19.2659,19.2289,19.2289,20900.0
2011-11-23 11:00:00,26.0,26.01,25.99,26.0,32300.0,19.2289,19.2363,19.2215,19.2289,32300.0
2011-11-23 11:10:00,26.0,26.01,25.95,25.96,31100.0,19.2289,19.2363,19.1919,19.1993,31100.0
2011-11-23 11:20:00,25.97,25.97,25.9,25.9,29200.0,19.2067,19.2067,19.1549,19.1549,29200.0
2011-11-23 11:30:00,25.9,25.95,25.86,25.95,31100.0,19.1549,19.1919,19.1254,19.1919,31100.0
2011-11-23 11:40:00,25.94,25.94,25.88,25.9,16700.0,19.1845,19.1845,19.1401,19.1549,16700.0
2011-11-23 11:50:00,25.91,25.94,25.9,25.94,13000.0,19.1623,19.1845,19.1549,19.1845,13000.0
2011-11-23 12:00:00,25.94,26.0,25.94,25.95,24600.0,19.1845,19.2289,19.1845,19.1919,24600.0
2011-11-23 12:10:00,25.96,25.96,25.91,25.91,18600.0,19.1993,19.1993,19.1623,19.1623,18600.0
2011-11-23 12:20:00,25.93,25.93,25.87,25.87,17000.0,19.1771,19.1771,19.1328,19.1328,17000.0
2011-11-23 12:30:00,25.87,25.88,25.85,25.86,11100.0,19.1328,19.1401,19.118,19.1254,11100.0
2011-11-23 12:40:00,25.86,25.93,25.86,25.92,19900.0,19.1254,19.1771,19.1254,19.1697,19900.0
2011-11-23 12:50:00,25.92,25.99,25.92,25.97,20400.0,19.1697,19.2215,19.1697,19.2067,20400.0
2011-11-23 13:00:00,25.97,25.97,25.93,25.95,16500.0,19.2067,19.2067,19.1771,19.1919,16500.0
2011-11-23 13:10:00,25.95,25.95,25.88,25.91,10700.0,19.1919,19.1919,19.1401,19.1623,10700.0
2011-11-23 13:20:00,25.91,25.96,25.91,25.96,33900.0,19.1623,19.1993,19.1623,19.1993,33900.0
2011-11-23 13:30:00,25.95,25.98,25.91,25.92,14600.0,19.1919,19.2141,19.1623,19.1697,14600.0
2011-11-23 13:40:00,25.92,25.93,25.89,25.9,20600.0,19.1697,19.1771,19.1475,19.1549,20600.0
2011-11-23 13:50:00,25.91,25.92,25.83,25.84,52200.0,19.1623,19.1697,19.1032,19.1106,52200.0
2011-11-23 14:00:00,25.84,25.92,25.82,25.88,45000.0,19.1106,19.1697,19.0958,19.1401,45000.0
2011-11-23 14:10:00,25.87,25.87,25.78,25.81,35400.0,19.1328,19.1328,19.0662,19.0884,35400.0
2011-11-23 14:20:00,25.8,25.83,25.78,25.82,21800.0,19.081,19.1032,19.0662,19.0958,21800.0
2011-11-23 14:30:00,25.82,25.88,25.82,25.86,228100.0,19.0958,19.1401,19.0958,19.1254,228100.0
2011-11-23 14:40:00,25.86,25.87,25.83,25.86,22800.0,19.1254,19.1328,19.1032,19.1254,22800.0
2011-11-23 14:50:00,25.85,25.89,25.85,25.86,41700.0,19.118,19.1475,19.118,19.1254,41700.0
2011-11-23 15:00:00,25.85,25.94,25.83,25.91,56700.0,19.118,19.1845,19.1032,19.1623,56700.0
2011-11-23 15:10:00,25.91,26.01,25.9,25.99,122500.0,19.1623,19.2363,19.1549,19.2215,122500.0
2011-11-23 15:20:00,25.99,26.02,25.96,25.98,103000.0,19.2215,19.2437,19.1993,19.2141,103000.0
2011-11-23 15:30:00,25.99,26.02,25.98,25.99,56300.0,19.2215,19.2437,19.2141,19.2215,56300.0
2011-11-23 15:40:00,26.0,26.07,25.97,25.98,202400.0,19.2289,19.2807,19.2067,19.2141,202400.0
2011-11-23 15:50:00,25.98,26.02,25.86,25.88,220200.0,19.2141,19.2437,19.1254,19.1401,220200.0
2011-11-25 09:30:00,25.79,25.97,25.79,25.97,35000.0,19.0736,19.2067,19.0736,19.2067,35000.0
2011-11-25 09:40:00,25.97,25.99,25.89,25.9,22300.0,19.2067,19.2215,19.1475,19.1549,22300.0
2011-11-25 09:50:00,25.89,25.99,25.89,25.91,16700.0,19.1475,19.2215,19.1475,19.1623,16700.0
2011-11-25 10:00:00,25.91,25.99,25.91,25.97,14300.0,19.1623,19.2215,19.1623,19.2067,14300.0
2011-11-25 10:10:00,25.98,25.98,25.91,25.94,21600.0,19.2141,19.2141,19.1623,19.1845,21600.0
2011-11-25 10:20:00,25.94,25.94,25.88,25.9,24600.0,19.1845,19.1845,19.1401,19.1549,24600.0
2011-11-25 10:30:00,25.89,25.91,25.87,25.89,20000.0,19.1475,19.1623,19.1328,19.1475,20000.0
2011-11-25 10:40:00,25.88,25.91,25.86,25.89,23200.0,19.1401,19.1623,19.1254,19.1475,23200.0
2011-11-25 10:50:00,25.89,25.95,25.88,25.94,47100.0,19.1475,19.1919,19.1401,19.1845,47100.0
2011-11-25 11:00:00,25.94,26.08,25.94,26.07,46800.0,19.1845,19.2881,19.1845,19.2807,46800.0
2011-11-25 11:10:00,26.07,26.12,26.05,26.1,24500.0,19.2807,19.3176,19.2659,19.3029,24500.0
2011-11-25 11:20:00,26.1,26.12,26.06,26.06,14600.0,19.3029,19.3176,19.2733,19.2733,14600.0
2011-11-25 11:30:00,26.06,26.09,26.01,26.03,32900.0,19.2733,19.2955,19.2363,19.2511,32900.0
2011-11-25 11:40:00,26.02,26.04,25.93,25.95,34700.0,19.2437,19.2585,19.1771,19.1919,34700.0
2011-11-25 11:50:00,25.96,25.97,25.9,25.91,36200.0,19.1993,19.2067,19.1549,19.1623,36200.0
2011-11-25 12:00:00,25.91,25.93,25.89,25.89,30200.0,19.1623,19.1771,19.1475,19.1475,30200.0
2011-11-25 12:10:00,25.89,25.9,25.85,25.86,66100.0,19.1475,19.1549,19.118,19.1254,66100.0
2011-11-25 12:20:00,25.86,25.88,25.86,25.87,22800.0,19.1254,19.1401,19.1254,19.1328,22800.0
2011-11-25 12:30:00,25.87,25.88,25.82,25.83,37700.0,19.1328,19.1401,19.0958,19.1032,37700.0
2011-11-25 12:40:00,25.82,25.86,25.8,25.85,57000.0,19.0958,19.1254,19.081,19.118,57000.0
2011-11-25 12:50:00,25.85,25.87,25.79,25.81,70300.0,19.118,19.1328,19.0736,19.0884,70300.0
2011-11-28 09:30:00,26.32,26.36,26.17,26.3,66600.0,19.4656,19.4951,19.3546,19.4508,66600.0
2011-11-28 09:40:00,26.3,26.48,26.29,26.47,63600.0,19.4508,19.5839,19.4434,19.5765,63600.0
2011-11-28 09:50:00,26.46,26.54,26.46,26.5,68000.0,19.5691,19.6283,19.5691,19.5987,68000.0
2011-11-28 10:00:00,26.47,26.6,26.47,26.54,124600.0,19.5765,19.6726,19.5765,19.6283,124600.0
2011-11-28 10:10:00,26.54,26.59,26.51,26.59,40800.0,19.6283,19.6652,19.6061,19.6652,40800.0
2011-11-28 10:20:00,26.58,26.59,26.56,26.59,22300.0,19.6578,19.6652,19.6431,19.6652,22300.0
2011-11-28 10:30:00,26.58,26.64,26.58,26.59,56200.0,19.6578,19.7022,19.6578,19.6652,56200.0
2011-11-28 10:40:00,26.58,26.62,26.58,26.58,13100.0,19.6578,19.6874,19.6578,19.6578,13100.0
2011-11-28 10:50:00,26.57,26.59,26.55,26.55,22400.0,19.6505,19.6652,19.6357,19.6357,22400.0
2011-11-28 11:00:00,26.55,26.63,26.55,26.63,54700.0,19.6357,19.6948,19.6357,19.6948,54700.0
2011-11-28 11:10:00,26.63,26.65,26.6,26.64,73500.0,19.6948,19.7096,19.6726,19.7022,73500.0
2011-11-28 11:20:00,26.64,26.68,26.63,26.68,29900.0,19.7022,19.7318,19.6948,19.7318,29900.0
2011-11-28 11:30:00,26.67,26.7,26.64,26.65,24400.0,19.7244,19.7466,19.7022,19.7096,24400.0
2011-11-28 11:40:00,26.65,26.66,26.6,26.61,22200.0,19.7096,19.717,19.6726,19.68,22200.0
2011-11-28 11:50:00,26.6,26.6,26.57,26.59,20300.0,19.6726,19.6726,19.6505,19.6652,20300.0
2011-11-28 12:00:00,26.59,26.6,26.57,26.59,27300.0,19.6652,19.6726,19.6505,19.6652,27300.0
2011-11-28 12:10:00,26.59,26.62,26.59,26.61,28400.0,19.6652,19.6874,19.6652,19.68,28400.0
2011-11-28 12:20:00,26.6,26.61,26.59,26.6,15700.0,19.6726,19.68,19.6652,19.6726,15700.0
2011-11-28 12:30:00,26.59,26.64,26.58,26.64,45800.0,19.6652,19.7022,19.6578,19.7022,45800.0
2011-11-28 12:40:00,26.63,26.64,26.59,26.6,14100.0,19.6948,19.7022,19.6652,19.6726,14100.0
2011-11-28 12:50:00,26.6,26.62,26.59,26.61,20400.0,19.6726,19.6874,19.6652,19.68,20400.0
2011-11-28 13:00:00,26.6,26.61,26.59,26.6,19300.0,19.6726,19.68,19.6652,19.6726,19300.0
2011-11-28 13:10:00,26.61,26.65,26.6,26.64,30000.0,19.68,19.7096,19.6726,19.7022,30000.0
2011-11-28 13:20:00,26.63,26.71,26.63,26.68,34200.0,19.6948,19.754,19.6948,19.7318,34200.0
2011-11-28 13:30:00,26.68,26.69,26.64,26.66,27400.0,19.7318,19.7392,19.7022,19.717,27400.0
2011-11-28 13:40:00,26.67,26.67,26.65,26.65,6300.0,19.7244,19.7244,19.7096,19.7096,6300.0
2011-11-28 13:50:00,26.66,26.66,26.59,26.61,31500.0,19.717,19.717,19.6652,19.68,31500.0
2011-11-28 14:00:00,26.61,26.64,26.61,26.63,59300.0,19.68,19.7022,19.68,19.6948,59300.0
2011-11-28 14:10:00,26.63,26.64,26.62,26.63,21800.0,19.6948,19.7022,19.6874,19.6948,21800.0
2011-11-28 14:20:00,26.63,26.66,26.58,26.59,29800.0,19.6948,19.717,19.6578,19.6652,29800.0
2011-11-28 14:30:00,26.59,26.62,26.59,26.59,26700.0,19.6652,19.6874,19.6652,19.6652,26700.0
2011-11-28 14:40:00,26.6,26.61,26.58,26.6,52600.0,19.6726,19.68,19.6578,19.6726,52600.0
2011-11-28 14:50:00,26.59,26.59,26.55,26.58,48400.0,19.6652,19.6652,19.6357,19.6578,48400.0
2011-11-28 15:00:00,26.57,26.59,26.48,26.51,53700.0,19.6505,19.6652,19.5839,19.6061,53700.0
2011-11-28 15:10:00,26.52,26.54,26.46,26.51,61200.0,19.6135,19.6283,19.5691,19.6061,61200.0
2011-11-28 15:20:00,26.52,26.55,26.49,26.51,52300.0,19.6135,19.6357,19.5913,19.6061,52300.0
2011-11-28 15:30:00,26.5,26.57,26.5,26.54,141000.0,19.5987,19.6505,19.5987,19.6283,141000.0
2011-11-28 15:40:00,26.54,26.55,26.48,26.49,163400.0,19.6283,19.6357,19.5839,19.5913,163400.0
2011-11-28 15:50:00,26.49,26.62,26.48,26.62,316500.0,19.5913,19.6874,19.5839,19.6874,316500.0
2011-11-29 09:30:00,26.71,26.73,26.65,26.68,76700.0,19.754,19.7688,19.7096,19.7318,76700.0
2011-11-29 09:40:00,26.69,26.75,26.68,26.7,33400.0,19.7392,19.7836,19.7318,19.7466,33400.0
2011-11-29 09:50:00,26.7,26.72,26.65,26.67,44600.0,19.7466,19.7614,19.7096,19.7244,44600.0
2011-11-29 10:00:00,26.68,26.79,26.64,26.74,79500.0,19.7318,19.8132,19.7022,19.7762,79500.0
2011-11-29 10:10:00,26.73,26.81,26.73,26.8,73800.0,19.7688,19.8279,19.7688,19.8206,73800.0
2011-11-29 10:20:00,26.8,26.87,26.79,26.79,54800.0,19.8206,19.8723,19.8132,19.8132,54800.0
2011-11-29 10:30:00,26.79,26.8,26.71,26.71,75300.0,19.8132,19.8206,19.754,19.754,75300.0
2011-11-29 10:40:00,26.72,26.73,26.66,26.67,102400.0,19.7614,19.7688,19.717,19.7244,102400.0
2011-11-29 10:50:00,26.68,26.73,26.66,26.7,172600.0,19.7318,19.7688,19.717,19.7466,172600.0
2011-11-29 11:00:00,26.7,26.72,26.57,26.6,140600.0,19.7466,19.7614,19.6505,19.6726,140600.0
2011-11-29 11:10:00,26.61,26.69,26.6,26.69,52800.0,19.68,19.7392,19.6726,19.7392,52800.0
2011-11-29 11:20:00,26.68,26.71,26.64,26.71,444800.0,19.7318,19.754,19.7022,19.754,444800.0
2011-11-29 11:30:00,26.7,26.73,26.69,26.69,61700.0,19.7466,19.7688,19.7392,19.7392,61700.0
2011-11-29 11:40:00,26.69,26.71,26.66,26.68,34100.0,19.7392,19.754,19.717,19.7318,34100.0
2011-11-29 11:50:00,26.69,26.71,26.63,26.64,38600.0,19.7392,19.754,19.6948,19.7022,38600.0
2011-11-29 12:00:00,26.65,26.7,26.64,26.67,80300.0,19.7096,19.7466,19.7022,19.7244,80300.0
2011-11-29 12:10:00,26.67,26.68,26.63,26.65,25900.0,19.7244,19.7318,19.6948,19.7096,25900.0
2011-11-29 12:20:00,26.65,26.68,26.64,26.68,21800.0,19.7096,19.7318,19.7022,19.7318,21800.0
2011-11-29 12:30:00,26.68,26.68,26.65,26.65,28500.0,19.7318,19.7318,19.7096,19.7096,28500.0
2011-11-29 12:40:00,26.66,26.66,26.61,26.66,38100.0,19.717,19.717,19.68,19.717,38100.0
2011-11-29 12:50:00,26.65,26.7,26.65,26.69,32600.0,19.7096,19.7466,19.7096,19.7392,32600.0
2011-11-29 13:00:00,26.67,26.7,26.6,26.62,57000.0,19.7244,19.7466,19.6726,19.6874,57000.0
2011-11-29 13:10:00,26.62,26.64,26.61,26.61,17400.0,19.6874,19.7022,19.68,19.68,17400.0
2011-11-29 13:20:00,26.62,26.69,26.62,26.68,25000.0,19.6874,19.7392,19.6874,19.7318,25000.0
2011-11-29 13:30:00,26.67,26.67,26.59,26.67,26400.0,19.7244,19.7244,19.6652,19.7244,26400.0
2011-11-29 13:40:00,26.66,26.66,26.64,26.65,43800.0,19.717,19.717,19.7022,19.7096,43800.0
2011-11-29 13:50:00,26.66,26.68,26.64,26.67,80000.0,19.717,19.7318,19.7022,19.7244,80000.0
2011-11-29 14:00:00,26.66,26.71,26.66,26.66,114000.0,19.717,19.754,19.717,19.717,114000.0
2011-11-29 14:10:00,26.65,26.67,26.63,26.65,98800.0,19.7096,19.7244,19.6948,19.7096,98800.0
2011-11-29 14:20:00,26.66,26.71,26.66,26.68,37400.0,19.717,19.754,19.717,19.7318,37400.0
2011-11-29 14:30:00,26.69,26.73,26.68,26.71,25700.0,19.7392,19.7688,19.7318,19.754,25700.0
2011-11-29 14:40:00,26.72,26.73,26.71,26.73,46900.0,19.7614,19.7688,19.754,19.7688,46900.0
2011-11-29 14:50:00,26.73,26.77,26.7,26.76,40400.0,19.7688,19.7984,19.7466,19.791,40400.0
2011-11-29 15:00:00,26.76,26.79,26.75,26.79,48700.0,19.791,19.8132,19.7836,19.8132,48700.0
2011-11-29 15:10:00,26.79,26.87,26.78,26.84,86300.0,19.8132,19.8723,19.8058,19.8501,86300.0
2011-11-29 15:20:00,26.83,26.86,26.83,26.84,50200.0,19.8427,19.8649,19.8427,19.8501,50200.0
2011-11-29 15:30:00,26.84,26.88,26.81,26.82,83300.0,19.8501,19.8797,19.8279,19.8353,83300.0
2011-11-29 15:40:00,26.82,26.86,26.81,26.84,124500.0,19.8353,19.8649,19.8279,19.8501,124500.0
2011-11-29 15:50:00,26.83,26.84,26.78,26.8,299200.0,19.8427,19.8501,19.8058,19.8206,299200.0
2011-11-30 09:30:00,27.34,27.46,27.29,27.45,82300.0,20.2199,20.3087,20.1829,20.3013,82300.0
2011-11-30 09:40:00,27.45,27.56,27.42,27.5,111000.0,20.3013,20.3826,20.2791,20.3383,111000.0
2011-11-30 09:50:00,27.5,27.56,27.47,27.55,66300.0,20.3383,20.3826,20.3161,20.3752,66300.0
2011-11-30 10:00:00,27.55,27.62,27.5,27.51,63100.0,20.3752,20.427,20.3383,20.3457,63100.0
2011-11-30 10:10:00,27.51,27.54,27.49,27.51,61800.0,20.3457,20.3678,20.3309,20.3457,61800.0
2011-11-30 10:20:00,27.52,27.54,27.49,27.49,70800.0,20.353,20.3678,20.3309,20.3309,70800.0
2011-11-30 10:30:00,27.49,27.55,27.47,27.54,66500.0,20.3309,20.3752,20.3161,20.3678,66500.0
2011-11-30 10:40:00,27.55,27.58,27.53,27.56,40500.0,20.3752,20.3974,20.3604,20.3826,40500.0
2011-11-30 10:50:00,27.57,27.62,27.54,27.62,32000.0,20.39,20.427,20.3678,20.427,32000.0
2011-11-30 11:00:00,27.61,27.63,27.54,27.59,74600.0,20.4196,20.4344,20.3678,20.4048,74600.0
2011-11-30 11:10:00,27.59,27.6,27.55,27.58,64600.0,20.4048,20.4122,20.3752,20.3974,64600.0
2011-11-30 11:20:00,27.58,27.61,27.57,27.6,28600.0,20.3974,20.4196,20.39,20.4122,28600.0
2011-11-30 11:30:00,27.6,27.63,27.58,27.63,26900.0,20.4122,20.4344,20.3974,20.4344,26900.0
2011-11-30 11:40:00,27.62,27.64,27.58,27.63,38100.0,20.427,20.4418,20.3974,20.4344,38100.0
2011-11-30 11:50:00,27.62,27.63,27.54,27.55,33300.0,20.427,20.4344,20.3678,20.3752,33300.0
2011-11-30 12:00:00,27.55,27.56,27.5,27.5,40400.0,20.3752,20.3826,20.3383,20.3383,40400.0
2011-11-30 12:10:00,27.5,27.51,27.47,27.48,26800.0,20.3383,20.3457,20.3161,20.3235,26800.0
2011-11-30 12:20:00,27.48,27.48,27.44,27.48,40700.0,20.3235,20.3235,20.2939,20.3235,40700.0
2011-11-30 12:30:00,27.47,27.48,27.42,27.44,21400.0,20.3161,20.3235,20.2791,20.2939,21400.0
2011-11-30 12:40:00,27.43,27.44,27.38,27.39,36300.0,20.2865,20.2939,20.2495,20.2569,36300.0
2011-11-30 12:50:00,27.38,27.39,27.37,27.37,33700.0,20.2495,20.2569,20.2421,20.2421,33700.0
2011-11-30 13:00:00,27.37,27.41,27.37,27.41,29600.0,20.2421,20.2717,20.2421,20.2717,29600.0
2011-11-30 13:10:00,27.4,27.41,27.35,27.35,23200.0,20.2643,20.2717,20.2273,20.2273,23200.0
2011-11-30 13:20:00,27.35,27.36,27.3,27.3,28600.0,20.2273,20.2347,20.1903,20.1903,28600.0
2011-11-30 13:30:00,27.3,27.3,27.25,27.25,103600.0,20.1903,20.1903,20.1534,20.1534,103600.0
2011-11-30 13:40:00,27.25,27.26,27.21,27.21,40700.0,20.1534,20.1608,20.1238,20.1238,40700.0
2011-11-30 13:50:00,27.2,27.23,27.15,27.22,56500.0,20.1164,20.1386,20.0794,20.1312,56500.0
2011-11-30 14:00:00,27.22,27.25,27.21,27.22,29800.0,20.1312,20.1534,20.1238,20.1312,29800.0
2011-11-30 14:10:00,27.21,27.24,27.21,27.21,35300.0,20.1238,20.146,20.1238,20.1238,35300.0
2011-11-30 14:20:00,27.21,27.26,27.21,27.25,36600.0,20.1238,20.1608,20.1238,20.1534,36600.0
2011-11-30 14:30:00,27.25,27.28,27.25,27.26,28600.0,20.1534,20.1755,20.1534,20.1608,28600.0
2011-11-30 14:40:00,27.26,27.27,27.25,27.25,33800.0,20.1608,20.1682,20.1534,20.1534,33800.0
2011-11-30 14:50:00,27.26,27.26,27.2,27.21,51500.0,20.1608,20.1608,20.1164,20.1238,51500.0
2011-11-30 15:00:00,27.21,27.23,27.2,27.22,48600.0,20.1238,20.1386,20.1164,20.1312,48600.0
2011-11-30 15:10:00,27.23,27.28,27.23,27.23,55300.0,20.1386,20.1755,20.1386,20.1386,55300.0
2011-11-30 15:20:00,27.23,27.27,27.2,27.23,73500.0,20.1386,20.1682,20.1164,20.1386,73500.0
2011-11-30 15:30:00,27.22,27.26,27.22,27.24,54300.0,20.1312,20.1608,20.1312,20.146,54300.0
2011-11-30 15:40:00,27.24,27.37,27.24,27.37,134900.0,20.146,20.2421,20.146,20.2421,134900.0
2011-11-30 15:50:00,27.37,27.48,27.36,27.43,347800.0,20.2421,20.3235,20.2347,20.2865,347800.0
2011-12-01 09:30:00,27.45,27.48,27.3,27.32,74700.0,20.3013,20.3235,20.1903,20.2051,74700.0
2011-12-01 09:40:00,27.32,27.42,27.29,27.4,86200.0,20.2051,20.2791,20.1829,20.2643,86200.0
2011-12-01 09:50:00,27.4,27.52,27.39,27.48,63700.0,20.2643,20.353,20.2569,20.3235,63700.0
2011-12-01 10:00:00,27.47,27.51,27.41,27.46,104000.0,20.3161,20.3457,20.2717,20.3087,104000.0
2011-12-01 10:10:00,27.47,27.49,27.4,27.42,46900.0,20.3161,20.3309,20.2643,20.2791,46900.0
2011-12-01 10:20:00,27.42,27.46,27.38,27.46,42600.0,20.2791,20.3087,20.2495,20.3087,42600.0
2011-12-01 10:30:00,27.45,27.49,27.44,27.48,68100.0,20.3013,20.3309,20.2939,20.3235,68100.0
2011-12-01 10:40:00,27.48,27.52,27.45,27.5,60200.0,20.3235,20.353,20.3013,20.3383,60200.0
2011-12-01 10:50:00,27.51,27.56,27.51,27.56,27100.0,20.3457,20.3826,20.3457,20.3826,27100.0
2011-12-01 11:00:00,27.56,27.61,27.56,27.58,38600.0,20.3826,20.4196,20.3826,20.3974,38600.0
2011-12-01 11:10:00,27.57,27.57,27.48,27.51,36200.0,20.39,20.39,20.3235,20.3457,36200.0
2011-12-01 11:20:00,27.51,27.52,27.48,27.49,34300.0,20.3457,20.353,20.3235,20.3309,34300.0
2011-12-01 11:30:00,27.5,27.53,27.47,27.53,33000.0,20.3383,20.3604,20.3161,20.3604,33000.0
2011-12-01 11:40:00,27.54,27.57,27.52,27.53,35100.0,20.3678,20.39,20.353,20.3604,35100.0
2011-12-01 11:50:00,27.54,27.61,27.52,27.53,44700.0,20.3678,20.4196,20.353,20.3604,44700.0
2011-12-01 12:00:00,27.53,27.53,27.48,27.49,25300.0,20.3604,20.3604,20.3235,20.3309,25300.0
2011-12-01 12:10:00,27.5,27.5,27.46,27.48,18200.0,20.3383,20.3383,20.3087,20.3235,18200.0
2011-12-01 12:20:00,27.47,27.53,27.46,27.53,17200.0,20.3161,20.3604,20.3087,20.3604,17200.0
2011-12-01 12:30:00,27.52,27.55,27.5,27.51,119500.0,20.353,20.3752,20.3383,20.3457,119500.0
2011-12-01 12:40:00,27.5,27.52,27.42,27.45,37000.0,20.3383,20.353,20.2791,20.3013,37000.0
2011-12-01 12:50:00,27.44,27.5,27.42,27.43,22000.0,20.2939,20.3383,20.2791,20.2865,22000.0
2011-12-01 13:00:00,27.44,27.46,27.44,27.44,15300.0,20.2939,20.3087,20.2939,20.2939,15300.0
2011-12-01 13:10:00,27.44,27.48,27.44,27.48,12800.0,20.2939,20.3235,20.2939,20.3235,12800.0
2011-12-01 13:20:00,27.47,27.51,27.47,27.51,12500.0,20.3161,20.3457,20.3161,20.3457,12500.0
2011-12-01 13:30:00,27.51,27.52,27.51,27.51,11700.0,20.3457,20.353,20.3457,20.3457,11700.0
2011-12-01 13:40:00,27.52,27.56,27.52,27.54,21200.0,20.353,20.3826,20.353,20.3678,21200.0
2011-12-01 13:50:00,27.54,27.54,27.51,27.54,16700.0,20.3678,20.3678,20.3457,20.3678,16700.0
2011-12-01 14:00:00,27.54,27.55,27.47,27.48,46000.0,20.3678,20.3752,20.3161,20.3235,46000.0
2011-12-01 14:10:00,27.48,27.48,27.41,27.41,29400.0,20.3235,20.3235,20.2717,20.2717,29400.0
2011-12-01 14:20:00,27.41,27.45,27.41,27.44,17400.0,20.2717,20.3013,20.2717,20.2939,17400.0
2011-12-01 14:30:00,27.44,27.44,27.42,27.43,8300.0,20.2939,20.2939,20.2791,20.2865,8300.0
2011-12-01 14:40:00,27.42,27.45,27.41,27.44,31700.0,20.2791,20.3013,20.2717,20.2939,31700.0
2011-12-01 14:50:00,27.44,27.44,27.39,27.4,24400.0,20.2939,20.2939,20.2569,20.2643,24400.0
2011-12-01 15:00:00,27.4,27.41,27.35,27.36,38300.0,20.2643,20.2717,20.2273,20.2347,38300.0
2011-12-01 15:10:00,27.35,27.4,27.35,27.39,18500.0,20.2273,20.2643,20.2273,20.2569,18500.0
2011-12-01 15:20:00,27.39,27.44,27.38,27.44,33600.0,20.2569,20.2939,20.2495,20.2939,33600.0
2011-12-01 15:30:00,27.44,27.44,27.39,27.39,34300.0,20.2939,20.2939,20.2569,20.2569,34300.0
2011-12-01 15:40:00,27.39,27.39,27.32,27.36,80500.0,20.2569,20.2569,20.2051,20.2347,80500.0
2011-12-01 15:50:00,27.36,27.36,27.31,27.35,143900.0,20.2347,20.2347,20.1977,20.2273,143900.0
2011-12-02 09:30:00,27.53,27.54,27.42,27.49,44700.0,20.3604,20.3678,20.2791,20.3309,44700.0
2011-12-02 09:40:00,27.5,27.5,27.35,27.35,57100.0,20.3383,20.3383,20.2273,20.2273,57100.0
2011-12-02 09:50:00,27.35,27.43,27.34,27.38,80900.0,20.2273,20.2865,20.2199,20.2495,80900.0
2011-12-02 10:00:00,27.38,27.47,27.36,27.46,92500.0,20.2495,20.3161,20.2347,20.3087,92500.0
2011-12-02 10:10:00,27.46,27.51,27.45,27.45,53500.0,20.3087,20.3457,20.3013,20.3013,53500.0
2011-12-02 10:20:00,27.46,27.46,27.34,27.34,61900.0,20.3087,20.3087,20.2199,20.2199,61900.0
2011-12-02 10:30:00,27.35,27.39,27.34,27.36,56100.0,20.2273,20.2569,20.2199,20.2347,56100.0
2011-12-02 10:40:00,27.36,27.36,27.31,27.32,58000.0,20.2347,20.2347,20.1977,20.2051,58000.0
2011-12-02 10:50:00,27.32,27.39,27.31,27.38,38000.0,20.2051,20.2569,20.1977,20.2495,38000.0
2011-12-02 11:00:00,27.36,27.39,27.32,27.35,37300.0,20.2347,20.2569,20.2051,20.2273,37300.0
2011-12-02 11:10:00,27.35,27.38,27.33,27.37,42000.0,20.2273,20.2495,20.2125,20.2421,42000.0
2011-12-02 11:20:00,27.38,27.38,27.32,27.33,37100.0,20.2495,20.2495,20.2051,20.2125,37100.0
2011-12-02 11:30:00,27.34,27.35,27.22,27.25,53600.0,20.2199,20.2273,20.1312,20.1534,53600.0
2011-12-02 11:40:00,27.24,27.24,27.1,27.11,92400.0,20.146,20.146,20.0424,20.0498,92400.0
2011-12-02 11:50:00,27.1,27.13,27.1,27.12,70000.0,20.0424,20.0646,20.0424,20.0572,70000.0
2011-12-02 12:00:00,27.12,27.12,27.05,27.05,56400.0,20.0572,20.0572,20.0054,20.0054,56400.0
2011-12-02 12:10:00,27.06,27.06,26.95,26.97,101600.0,20.0128,20.0128,19.9315,19.9463,101600.0
2011-12-02 12:20:00,26.98,26.98,26.87,26.89,115600.0,19.9537,19.9537,19.8723,19.8871,115600.0
2011-12-02 12:30:00,26.89,26.94,26.88,26.94,45800.0,19.8871,19.9241,19.8797,19.9241,45800.0
2011-12-02 12:40:00,26.95,27.03,26.93,27.01,75000.0,19.9315,19.9907,19.9167,19.9759,75000.0
2011-12-02 12:50:00,27.01,27.04,26.98,27.0,87700.0,19.9759,19.9981,19.9537,19.9685,87700.0
2011-12-02 13:00:00,26.99,27.0,26.94,26.95,47600.0,19.9611,19.9685,19.9241,19.9315,47600.0
2011-12-02 13:10:00,26.96,26.96,26.9,26.94,45600.0,19.9389,19.9389,19.8945,19.9241,45600.0
2011-12-02 13:20:00,26.94,26.95,26.9,26.9,53000.0,19.9241,19.9315,19.8945,19.8945,53000.0
2011-12-02 13:30:00,26.9,26.91,26.87,26.88,47800.0,19.8945,19.9019,19.8723,19.8797,47800.0
2011-12-02 13:40:00,26.88,26.89,26.81,26.81,95100.0,19.8797,19.8871,19.8279,19.8279,95100.0
2011-12-02 13:50:00,26.82,26.82,26.76,26.77,31200.0,19.8353,19.8353,19.791,19.7984,31200.0
2011-12-02 14:00:00,26.77,26.77,26.7,26.74,86800.0,19.7984,19.7984,19.7466,19.7762,86800.0
2011-12-02 14:10:00,26.74,26.77,26.69,26.76,130700.0,19.7762,19.7984,19.7392,19.791,130700.0
2011-12-02 14:20:00,26.76,26.79,26.74,26.75,51100.0,19.791,19.8132,19.7762,19.7836,51100.0
2011-12-02 14:30:00,26.74,26.76,26.7,26.72,47100.0,19.7762,19.791,19.7466,19.7614,47100.0
2011-12-02 14:40:00,26.73,26.78,26.72,26.77,33000.0,19.7688,19.8058,19.7614,19.7984,33000.0
2011-12-02 14:50:00,26.78,26.79,26.69,26.69,79700.0,19.8058,19.8132,19.7392,19.7392,79700.0
2011-12-02 15:00:00,26.7,26.73,26.69,26.71,65700.0,19.7466,19.7688,19.7392,19.754,65700.0
2011-12-02 15:10:00,26.71,26.74,26.69,26.72,52300.0,19.754,19.7762,19.7392,19.7614,52300.0
2011-12-02 15:20:00,26.73,26.78,26.72,26.76,126500.0,19.7688,19.8058,19.7614,19.791,126500.0
2011-12-02 15:30:00,26.76,26.86,26.76,26.85,215000.0,19.791,19.8649,19.791,19.8575,215000.0
2011-12-02 15:40:00,26.84,26.86,26.78,26.8,187000.0,19.8501,19.8649,19.8058,19.8206,187000.0
2011-12-02 15:50:00,26.8,26.86,26.8,26.81,387700.0,19.8206,19.8649,19.8206,19.8279,387700.0
2011-12-05 09:30:00,27.06,27.17,27.03,27.13,58700.0,20.0128,20.0942,19.9907,20.0646,58700.0
2011-12-05 09:40:00,27.13,27.13,26.98,27.03,112000.0,20.0646,20.0646,19.9537,19.9907,112000.0
2011-12-05 09:50:00,27.03,27.07,27.0,27.07,124000.0,19.9907,20.0202,19.9685,20.0202,124000.0
2011-12-05 10:00:00,27.06,27.07,26.97,26.98,167300.0,20.0128,20.0202,19.9463,19.9537,167300.0
2011-12-05 10:10:00,26.97,27.03,26.92,27.0,124800.0,19.9463,19.9907,19.9093,19.9685,124800.0
2011-12-05 10:20:00,27.0,27.14,27.0,27.09,151100.0,19.9685,20.072,19.9685,20.035,151100.0
2011-12-05 10:30:00,27.1,27.14,27.06,27.06,154100.0,20.0424,20.072,20.0128,20.0128,154100.0
2011-12-05 10:40:00,27.07,27.12,27.06,27.12,62900.0,20.0202,20.0572,20.0128,20.0572,62900.0
2011-12-05 10:50:00,27.12,27.14,27.08,27.1,55500.0,20.0572,20.072,20.0276,20.0424,55500.0
2011-12-05 11:00:00,27.1,27.11,27.07,27.07,83100.0,20.0424,20.0498,20.0202,20.0202,83100.0
2011-12-05 11:10:00,27.06,27.07,27.02,27.03,63200.0,20.0128,20.0202,19.9833,19.9907,63200.0
2011-12-05 11:20:00,27.04,27.08,27.02,27.08,49400.0,19.9981,20.0276,19.9833,20.0276,49400.0
2011-12-05 11:30:00,27.07,27.1,27.07,27.09,60900.0,20.0202,20.0424,20.0202,20.035,60900.0
2011-12-05 11:40:00,27.09,27.11,27.07,27.1,42700.0,20.035,20.0498,20.0202,20.0424,42700.0
2011-12-05 11:50:00,27.1,27.1,27.06,27.08,69500.0,20.0424,20.0424,20.0128,20.0276,69500.0
2011-12-05 12:00:00,27.08,27.12,27.08,27.1,103900.0,20.0276,20.0572,20.0276,20.0424,103900.0
2011-12-05 12:10:00,27.1,27.16,27.09,27.16,57500.0,20.0424,20.0868,20.035,20.0868,57500.0
2011-12-05 12:20:00,27.16,27.16,27.13,27.15,81600.0,20.0868,20.0868,20.0646,20.0794,81600.0
2011-12-05 12:30:00,27.14,27.16,27.12,27.16,108200.0,20.072,20.0868,20.0572,20.0868,108200.0
2011-12-05 12:40:00,27.15,27.25,27.14,27.25,308200.0,20.0794,20.1534,20.072,20.1534,308200.0
2011-12-05 12:50:00,27.25,27.26,27.19,27.2,392600.0,20.1534,20.1608,20.109,20.1164,392600.0
2011-12-05 13:00:00,27.19,27.19,27.16,27.17,94000.0,20.109,20.109,20.0868,20.0942,94000.0
2011-12-05 13:10:00,27.17,27.21,27.17,27.2,59800.0,20.0942,20.1238,20.0942,20.1164,59800.0
2011-12-05 13:20:00,27.2,27.2,27.18,27.19,67600.0,20.1164,20.1164,20.1016,20.109,67600.0
2011-12-05 13:30:00,27.19,27.22,27.19,27.19,282300.0,20.109,20.1312,20.109,20.109,282300.0
2011-12-05 13:40:00,27.2,27.2,27.07,27.08,93600.0,20.1164,20.1164,20.0202,20.0276,93600.0
2011-12-05 13:50:00,27.08,27.13,27.07,27.11,74100.0,20.0276,20.0646,20.0202,20.0498,74100.0
2011-12-05 14:00:00,27.12,27.12,27.07,27.09,74800.0,20.0572,20.0572,20.0202,20.035,74800.0
2011-12-05 14:10:00,27.09,27.12,27.03,27.09,100300.0,20.035,20.0572,19.9907,20.035,100300.0
2011-12-05 14:20:00,27.08,27.09,27.01,27.02,107500.0,20.0276,20.035,19.9759,19.9833,107500.0
2011-12-05 14:30:00,27.02,27.07,27.0,27.07,76900.0,19.9833,20.0202,19.9685,20.0202,76900.0
2011-12-05 14:40:00,27.07,27.08,27.04,27.05,59900.0,20.0202,20.0276,19.9981,20.0054,59900.0
2011-12-05 14:50:00,27.07,27.11,27.06,27.1,63400.0,20.0202,20.0498,20.0128,20.0424,63400.0
2011-12-05 15:00:00,27.09,27.12,26.96,27.04,134400.0,20.035,20.0572,19.9389,19.9981,134400.0
2011-12-05 15:10:00,27.05,27.06,26.98,27.05,91300.0,20.0054,20.0128,19.9537,20.0054,91300.0
2011-12-05 15:20:00,27.05,27.09,27.01,27.02,148200.0,20.0054,20.035,19.9759,19.9833,148200.0
2011-12-05 15:30:00,27.01,27.07,26.99,27.03,117600.0,19.9759,20.0202,19.9611,19.9907,117600.0
2011-12-05 15:40:00,27.02,27.05,26.98,27.01,220400.0,19.9833,20.0054,19.9537,19.9759,220400.0
2011-12-05 15:50:00,27.01,27.07,26.99,27.04,653000.0,19.9759,20.0202,19.9611,19.9981,653000.0
2011-12-06 09:30:00,27.11,27.37,27.1,27.35,62000.0,20.0498,20.2421,20.0424,20.2273,62000.0
2011-12-06 09:40:00,27.35,27.35,27.07,27.08,57200.0,20.2273,20.2273,20.0202,20.0276,57200.0
2011-12-06 09:50:00,27.08,27.17,27.06,27.06,56200.0,20.0276,20.0942,20.0128,20.0128,56200.0
2011-12-06 10:00:00,27.07,27.18,27.07,27.15,86600.0,20.0202,20.1016,20.0202,20.0794,86600.0
2011-12-06 10:10:00,27.16,27.21,27.15,27.19,94900.0,20.0868,20.1238,20.0794,20.109,94900.0
2011-12-06 10:20:00,27.2,27.26,27.16,27.22,90300.0,20.1164,20.1608,20.0868,20.1312,90300.0
2011-12-06 10:30:00,27.23,27.24,27.16,27.17,62200.0,20.1386,20.146,20.0868,20.0942,62200.0
2011-12-06 10:40:00,27.18,27.18,27.1,27.16,38900.0,20.1016,20.1016,20.0424,20.0868,38900.0
2011-12-06 10:50:00,27.15,27.19,27.15,27.16,70200.0,20.0794,20.109,20.0794,20.0868,70200.0
2011-12-06 11:00:00,27.17,27.22,27.14,27.16,51700.0,20.0942,20.1312,20.072,20.0868,51700.0
2011-12-06 11:10:00,27.17,27.21,27.16,27.16,34800.0,20.0942,20.1238,20.0868,20.0868,34800.0
2011-12-06 11:20:00,27.16,27.17,27.11,27.13,84800.0,20.0868,20.0942,20.0498,20.0646,84800.0
2011-12-06 11:30:00,27.14,27.16,27.11,27.14,45700.0,20.072,20.0868,20.0498,20.072,45700.0
2011-12-06 11:40:00,27.14,27.15,27.1,27.12,76100.0,20.072,20.0794,20.0424,20.0572,76100.0
2011-12-06 11:50:00,27.11,27.24,27.11,27.21,60200.0,20.0498,20.146,20.0498,20.1238,60200.0
2011-12-06 12:00:00,27.22,27.24,27.19,27.21,68200.0,20.1312,20.146,20.109,20.1238,68200.0
2011-12-06 12:10:00,27.21,27.23,27.19,27.19,46700.0,20.1238,20.1386,20.109,20.109,46700.0
2011-12-06 12:20:00,27.19,27.21,27.13,27.14,76100.0,20.109,20.1238,20.0646,20.072,76100.0
2011-12-06 12:30:00,27.14,27.18,27.14,27.15,48800.0,20.072,20.1016,20.072,20.0794,48800.0
2011-12-06 12:40:00,27.16,27.17,27.13,27.13,32100.0,20.0868,20.0942,20.0646,20.0646,32100.0
2011-12-06 12:50:00,27.14,27.14,27.12,27.14,38200.0,20.072,20.072,20.0572,20.072,38200.0
2011-12-06 13:00:00,27.14,27.16,27.13,27.14,93500.0,20.072,20.0868,20.0646,20.072,93500.0
2011-12-06 13:10:00,27.14,27.15,27.12,27.14,56100.0,20.072,20.0794,20.0572,20.072,56100.0
2011-12-06 13:20:00,27.14,27.14,27.11,27.12,39500.0,20.072,20.072,20.0498,20.0572,39500.0
2011-12-06 13:30:00,27.13,27.14,27.11,27.12,40600.0,20.0646,20.072,20.0498,20.0572,40600.0
2011-12-06 13:40:00,27.12,27.12,27.08,27.11,111100.0,20.0572,20.0572,20.0276,20.0498,111100.0
2011-12-06 13:50:00,27.11,27.13,27.09,27.12,98400.0,20.0498,20.0646,20.035,20.0572,98400.0
2011-12-06 14:00:00,27.12,27.13,27.09,27.09,37100.0,20.0572,20.0646,20.035,20.035,37100.0
2011-12-06 14:10:00,27.09,27.11,27.09,27.09,95300.0,20.035,20.0498,20.035,20.035,95300.0
2011-12-06 14:20:00,27.09,27.1,27.05,27.07,34400.0,20.035,20.0424,20.0054,20.0202,34400.0
2011-12-06 14:30:00,27.07,27.1,27.06,27.1,100000.0,20.0202,20.0424,20.0128,20.0424,100000.0
2011-12-06 14:40:00,27.1,27.17,27.09,27.16,56800.0,20.0424,20.0942,20.035,20.0868,56800.0
2011-12-06 14:50:00,27.15,27.21,27.15,27.19,45200.0,20.0794,20.1238,20.0794,20.109,45200.0
2011-12-06 15:00:00,27.19,27.2,27.18,27.2,64600.0,20.109,20.1164,20.1016,20.1164,64600.0
2011-12-06 15:10:00,27.2,27.23,27.19,27.2,108400.0,20.1164,20.1386,20.109,20.1164,108400.0
2011-12-06 15:20:00,27.2,27.2,27.14,27.15,101300.0,20.1164,20.1164,20.072,20.0794,101300.0
2011-12-06 15:30:00,27.16,27.19,27.15,27.18,63600.0,20.0868,20.109,20.0794,20.1016,63600.0
2011-12-06 15:40:00,27.18,27.24,27.18,27.21,141200.0,20.1016,20.146,20.1016,20.1238,141200.0
2011-12-06 15:50:00,27.21,27.22,27.13,27.13,278300.0,20.1238,20.1312,20.0646,20.0646,278300.0
2011-12-07 09:30:00,27.15,27.21,27.11,27.18,246300.0,20.0794,20.1238,20.0498,20.1016,246300.0
2011-12-07 09:40:00,27.18,27.18,27.12,27.17,128300.0,20.1016,20.1016,20.0572,20.0942,128300.0
2011-12-07 09:50:00,27.17,27.18,27.11,27.11,166700.0,20.0942,20.1016,20.0498,20.0498,166700.0
2011-12-07 10:00:00,27.1,27.1,26.99,27.02,168700.0,20.0424,20.0424,19.9611,19.9833,168700.0
2011-12-07 10:10:00,27.02,27.04,26.98,27.04,180800.0,19.9833,19.9981,19.9537,19.9981,180800.0
2011-12-07 10:20:00,27.04,27.08,27.0,27.01,119300.0,19.9981,20.0276,19.9685,19.9759,119300.0
2011-12-07 10:30:00,27.0,27.03,26.99,27.03,177900.0,19.9685,19.9907,19.9611,19.9907,177900.0
2011-12-07 10:40:00,27.03,27.12,27.02,27.12,89500.0,19.9907,20.0572,19.9833,20.0572,89500.0
2011-12-07 10:50:00,27.12,27.19,27.1,27.18,226200.0,20.0572,20.109,20.0424,20.1016,226200.0
2011-12-07 11:00:00,27.18,27.19,27.14,27.16,98500.0,20.1016,20.109,20.072,20.0868,98500.0
2011-12-07 11:10:00,27.16,27.18,27.13,27.14,98600.0,20.0868,20.1016,20.0646,20.072,98600.0
2011-12-07 11:20:00,27.14,27.26,27.13,27.26,210700.0,20.072,20.1608,20.0646,20.1608,210700.0
2011-12-07 11:30:00,27.26,27.31,27.25,27.3,137200.0,20.1608,20.1977,20.1534,20.1903,137200.0
2011-12-07 11:40:00,27.31,27.31,27.29,27.3,98200.0,20.1977,20.1977,20.1829,20.1903,98200.0
2011-12-07 11:50:00,27.31,27.34,27.29,27.33,123700.0,20.1977,20.2199,20.1829,20.2125,123700.0
2011-12-07 12:00:00,27.33,27.35,27.31,27.32,94900.0,20.2125,20.2273,20.1977,20.2051,94900.0
2011-12-07 12:10:00,27.32,27.34,27.31,27.33,45800.0,20.2051,20.2199,20.1977,20.2125,45800.0
2011-12-07 12:20:00,27.33,27.36,27.3,27.32,95300.0,20.2125,20.2347,20.1903,20.2051,95300.0
2011-12-07 12:30:00,27.32,27.35,27.32,27.35,35100.0,20.2051,20.2273,20.2051,20.2273,35100.0
2011-12-07 12:40:00,27.35,27.35,27.32,27.33,27100.0,20.2273,20.2273,20.2051,20.2125,27100.0
2011-12-07 12:50:00,27.33,27.36,27.33,27.35,56100.0,20.2125,20.2347,20.2125,20.2273,56100.0
2011-12-07 13:00:00,27.35,27.35,27.3,27.3,58000.0,20.2273,20.2273,20.1903,20.1903,58000.0
2011-12-07 13:10:00,27.3,27.3,27.27,27.29,135200.0,20.1903,20.1903,20.1682,20.1829,135200.0
2011-12-07 13:20:00,27.28,27.34,27.28,27.34,60900.0,20.1755,20.2199,20.1755,20.2199,60900.0
2011-12-07 13:30:00,27.33,27.34,27.28,27.28,52600.0,20.2125,20.2199,20.1755,20.1755,52600.0
2011-12-07 13:40:00,27.28,27.29,27.2,27.21,39300.0,20.1755,20.1829,20.1164,20.1238,39300.0
2011-12-07 13:50:00,27.21,27.24,27.21,27.21,113900.0,20.1238,20.146,20.1238,20.1238,113900.0
2011-12-07 14:00:00,27.21,27.22,27.18,27.19,90700.0,20.1238,20.1312,20.1016,20.109,90700.0
2011-12-07 14:10:00,27.18,27.2,27.17,27.18,66500.0,20.1016,20.1164,20.0942,20.1016,66500.0
2011-12-07 14:20:00,27.17,27.19,27.17,27.18,110200.0,20.0942,20.109,20.0942,20.1016,110200.0
2011-12-07 14:30:00,27.18,27.19,27.16,27.18,153600.0,20.1016,20.109,20.0868,20.1016,153600.0
2011-12-07 14:40:00,27.19,27.2,27.08,27.08,139000.0,20.109,20.1164,20.0276,20.0276,139000.0
2011-12-07 14:50:00,27.08,27.15,27.05,27.15,169200.0,20.0276,20.0794,20.0054,20.0794,169200.0
2011-12-07 15:00:00,27.15,27.2,27.15,27.19,50000.0,20.0794,20.1164,20.0794,20.109,50000.0
2011-12-07 15:10:00,27.2,27.21,27.14,27.2,251100.0,20.1164,20.1238,20.072,20.1164,251100.0
2011-12-07 15:20:00,27.2,27.26,27.2,27.22,261800.0,20.1164,20.1608,20.1164,20.1312,261800.0
2011-12-07 15:30:00,27.22,27.35,27.2,27.33,477900.0,20.1312,20.2273,20.1164,20.2125,477900.0
2011-12-07 15:40:00,27.34,27.44,27.34,27.4,279200.0,20.2199,20.2939,20.2199,20.2643,279200.0
2011-12-07 15:50:00,27.39,27.43,27.3,27.33,524300.0,20.2569,20.2865,20.1903,20.2125,524300.0
2011-12-08 09:30:00,27.21,27.21,27.06,27.15,106700.0,20.1238,20.1238,20.0128,20.0794,106700.0
2011-12-08 09:40:00,27.15,27.19,27.07,27.16,161200.0,20.0794,20.109,20.0202,20.0868,161200.0
2011-12-08 09:50:00,27.15,27.17,27.14,27.15,78000.0,20.0794,20.0942,20.072,20.0794,78000.0
2011-12-08 10:00:00,27.15,27.19,27.14,27.16,183500.0,20.0794,20.109,20.072,20.0868,183500.0
2011-12-08 10:10:00,27.16,27.21,27.15,27.15,109900.0,20.0868,20.1238,20.0794,20.0794,109900.0
2011-12-08 10:20:00,27.16,27.2,27.14,27.14,56000.0,20.0868,20.1164,20.072,20.072,56000.0
2011-12-08 10:30:00,27.13,27.23,27.12,27.22,167800.0,20.0646,20.1386,20.0572,20.1312,167800.0
2011-12-08 10:40:00,27.22,27.25,27.19,27.23,86900.0,20.1312,20.1534,20.109,20.1386,86900.0
2011-12-08 10:50:00,27.23,27.23,27.15,27.16,74300.0,20.1386,20.1386,20.0794,20.0868,74300.0
2011-12-08 11:00:00,27.15,27.15,27.08,27.12,133400.0,20.0794,20.0794,20.0276,20.0572,133400.0
2011-12-08 11:10:00,27.12,27.15,27.09,27.1,110300.0,20.0572,20.0794,20.035,20.0424,110300.0
2011-12-08 11:20:00,27.1,27.11,27.08,27.08,42800.0,20.0424,20.0498,20.0276,20.0276,42800.0
2011-12-08 11:30:00,27.08,27.09,27.0,27.01,51800.0,20.0276,20.035,19.9685,19.9759,51800.0
2011-12-08 11:40:00,27.01,27.04,27.0,27.04,102400.0,19.9759,19.9981,19.9685,19.9981,102400.0
2011-12-08 11:50:00,27.04,27.06,26.97,26.97,167000.0,19.9981,20.0128,19.9463,19.9463,167000.0
2011-12-08 12:00:00,26.97,26.98,26.83,26.88,205300.0,19.9463,19.9537,19.8427,19.8797,205300.0
2011-12-08 12:10:00,26.88,26.9,26.87,26.87,45900.0,19.8797,19.8945,19.8723,19.8723,45900.0
2011-12-08 12:20:00,26.87,26.88,26.8,26.8,45600.0,19.8723,19.8797,19.8206,19.8206,45600.0
2011-12-08 12:30:00,26.8,26.8,26.69,26.7,95200.0,19.8206,19.8206,19.7392,19.7466,95200.0
2011-12-08 12:40:00,26.71,26.73,26.69,26.72,63800.0,19.754,19.7688,19.7392,19.7614,63800.0
2011-12-08 12:50:00,26.73,26.75,26.69,26.7,34400.0,19.7688,19.7836,19.7392,19.7466,34400.0
2011-12-08 13:00:00,26.7,26.71,26.6,26.61,128400.0,19.7466,19.754,19.6726,19.68,128400.0
2011-12-08 13:10:00,26.61,26.61,26.46,26.46,182400.0,19.68,19.68,19.5691,19.5691,182400.0
2011-12-08 13:20:00,26.47,26.47,26.35,26.36,306200.0,19.5765,19.5765,19.4877,19.4951,306200.0
2011-12-08 13:30:00,26.36,26.53,26.36,26.51,222600.0,19.4951,19.6209,19.4951,19.6061,222600.0
2011-12-08 13:40:00,26.51,26.67,26.51,26.67,213300.0,19.6061,19.7244,19.6061,19.7244,213300.0
2011-12-08 13:50:00,26.66,26.81,26.65,26.79,210000.0,19.717,19.8279,19.7096,19.8132,210000.0
2011-12-08 14:00:00,26.79,26.85,26.7,26.85,344000.0,19.8132,19.8575,19.7466,19.8575,344000.0
2011-12-08 14:10:00,26.86,26.97,26.85,26.91,249500.0,19.8649,19.9463,19.8575,19.9019,249500.0
2011-12-08 14:20:00,26.9,26.91,26.78,26.84,144800.0,19.8945,19.9019,19.8058,19.8501,144800.0
2011-12-08 14:30:00,26.83,26.85,26.77,26.8,138900.0,19.8427,19.8575,19.7984,19.8206,138900.0
2011-12-08 14:40:00,26.79,26.8,26.74,26.77,182100.0,19.8132,19.8206,19.7762,19.7984,182100.0
2011-12-08 14:50:00,26.77,26.79,26.7,26.76,137000.0,19.7984,19.8132,19.7466,19.791,137000.0
2011-12-08 15:00:00,26.75,26.84,26.75,26.82,272500.0,19.7836,19.8501,19.7836,19.8353,272500.0
2011-12-08 15:10:00,26.81,26.86,26.8,26.82,178500.0,19.8279,19.8649,19.8206,19.8353,178500.0
2011-12-08 15:20:00,26.82,26.92,26.79,26.91,311600.0,19.8353,19.9093,19.8132,19.9019,311600.0
2011-12-08 15:30:00,26.91,27.01,26.85,26.86,416900.0,19.9019,19.9759,19.8575,19.8649,416900.0
2011-12-08 15:40:00,26.87,26.87,26.76,26.8,521000.0,19.8723,19.8723,19.791,19.8206,521000.0
2011-12-08 15:50:00,26.8,26.83,26.69,26.78,1027700.0,19.8206,19.8427,19.7392,19.8058,1027700.0
2011-12-09 09:30:00,26.92,27.35,26.85,27.27,135600.0,19.9093,20.2273,19.8575,20.1682,135600.0
2011-12-09 09:40:00,27.27,27.29,27.17,27.24,93200.0,20.1682,20.1829,20.0942,20.146,93200.0
2011-12-09 09:50:00,27.23,27.29,27.15,27.2,99100.0,20.1386,20.1829,20.0794,20.1164,99100.0
2011-12-09 10:00:00,27.2,27.29,27.2,27.26,88900.0,20.1164,20.1829,20.1164,20.1608,88900.0
2011-12-09 10:10:00,27.27,27.32,27.25,27.27,78100.0,20.1682,20.2051,20.1534,20.1682,78100.0
2011-12-09 10:20:00,27.28,27.32,27.26,27.32,52700.0,20.1755,20.2051,20.1608,20.2051,52700.0
2011-12-09 10:30:00,27.32,27.35,27.28,27.29,78500.0,20.2051,20.2273,20.1755,20.1829,78500.0
2011-12-09 10:40:00,27.29,27.39,27.29,27.39,82300.0,20.1829,20.2569,20.1829,20.2569,82300.0
2011-12-09 10:50:00,27.39,27.45,27.34,27.45,69900.0,20.2569,20.3013,20.2199,20.3013,69900.0
2011-12-09 11:00:00,27.45,27.49,27.44,27.49,57300.0,20.3013,20.3309,20.2939,20.3309,57300.0
2011-12-09 11:10:00,27.49,27.5,27.47,27.5,72900.0,20.3309,20.3383,20.3161,20.3383,72900.0
2011-12-09 11:20:00,27.5,27.59,27.49,27.59,86800.0,20.3383,20.4048,20.3309,20.4048,86800.0
2011-12-09 11:30:00,27.59,27.66,27.57,27.66,283300.0,20.4048,20.4566,20.39,20.4566,283300.0
2011-12-09 11:40:00,27.65,27.69,27.58,27.58,86000.0,20.4492,20.4788,20.3974,20.3974,86000.0
2011-12-09 11:50:00,27.59,27.6,27.49,27.49,61500.0,20.4048,20.4122,20.3309,20.3309,61500.0
2011-12-09 12:00:00,27.5,27.56,27.5,27.55,34100.0,20.3383,20.3826,20.3383,20.3752,34100.0
2011-12-09 12:10:00,27.55,27.6,27.55,27.59,27000.0,20.3752,20.4122,20.3752,20.4048,27000.0
2011-12-09 12:20:00,27.58,27.6,27.53,27.54,38900.0,20.3974,20.4122,20.3604,20.3678,38900.0
2011-12-09 12:30:00,27.53,27.57,27.51,27.56,37100.0,20.3604,20.39,20.3457,20.3826,37100.0
2011-12-09 12:40:00,27.56,27.61,27.55,27.59,32000.0,20.3826,20.4196,20.3752,20.4048,32000.0
2011-12-09 12:50:00,27.59,27.61,27.56,27.58,23100.0,20.4048,20.4196,20.3826,20.3974,23100.0
2011-12-09 13:00:00,27.58,27.59,27.5,27.5,51700.0,20.3974,20.4048,20.3383,20.3383,51700.0
2011-12-09 13:10:00,27.5,27.51,27.45,27.47,49600.0,20.3383,20.3457,20.3013,20.3161,49600.0
2011-12-09 13:20:00,27.48,27.62,27.47,27.61,91000.0,20.3235,20.427,20.3161,20.4196,91000.0
2011-12-09 13:30:00,27.6,27.61,27.56,27.57,22000.0,20.4122,20.4196,20.3826,20.39,22000.0
2011-12-09 13:40:00,27.57,27.57,27.54,27.54,22900.0,20.39,20.39,20.3678,20.3678,22900.0
2011-12-09 13:50:00,27.54,27.55,27.52,27.55,41600.0,20.3678,20.3752,20.353,20.3752,41600.0
2011-12-09 14:00:00,27.54,27.56,27.53,27.53,39800.0,20.3678,20.3826,20.3604,20.3604,39800.0
2011-12-09 14:10:00,27.53,27.54,27.48,27.48,34100.0,20.3604,20.3678,20.3235,20.3235,34100.0
2011-12-09 14:20:00,27.48,27.56,27.47,27.55,67100.0,20.3235,20.3826,20.3161,20.3752,67100.0
2011-12-09 14:30:00,27.56,27.61,27.55,27.55,63700.0,20.3826,20.4196,20.3752,20.3752,63700.0
2011-12-09 14:40:00,27.55,27.58,27.53,27.56,54400.0,20.3752,20.3974,20.3604,20.3826,54400.0
2011-12-09 14:50:00,27.57,27.57,27.5,27.5,58200.0,20.39,20.39,20.3383,20.3383,58200.0
2011-12-09 15:00:00,27.5,27.51,27.43,27.44,57100.0,20.3383,20.3457,20.2865,20.2939,57100.0
2011-12-09 15:10:00,27.43,27.47,27.4,27.42,76700.0,20.2865,20.3161,20.2643,20.2791,76700.0
2011-12-09 15:20:00,27.42,27.47,27.41,27.45,52500.0,20.2791,20.3161,20.2717,20.3013,52500.0
2011-12-09 15:30:00,27.46,27.46,27.42,27.42,76400.0,20.3087,20.3087,20.2791,20.2791,76400.0
2011-12-09 15:40:00,27.42,27.47,27.37,27.39,106400.0,20.2791,20.3161,20.2421,20.2569,106400.0
2011-12-09 15:50:00,27.39,27.46,27.38,27.41,165200.0,20.2569,20.3087,20.2495,20.2717,165200.0
2011-12-12 09:30:00,27.39,27.54,27.23,27.52,112400.0,20.2569,20.3678,20.1386,20.353,112400.0
2011-12-12 09:40:00,27.52,27.61,27.48,27.6,63400.0,20.353,20.4196,20.3235,20.4122,63400.0
2011-12-12 09:50:00,27.6,27.6,27.48,27.48,60000.0,20.4122,20.4122,20.3235,20.3235,60000.0
2011-12-12 10:00:00,27.48,27.49,27.4,27.4,62500.0,20.3235,20.3309,20.2643,20.2643,62500.0
2011-12-12 10:10:00,27.4,27.48,27.39,27.42,44500.0,20.2643,20.3235,20.2569,20.2791,44500.0
2011-12-12 10:20:00,27.42,27.42,27.34,27.36,26500.0,20.2791,20.2791,20.2199,20.2347,26500.0
2011-12-12 10:30:00,27.36,27.36,27.18,27.18,85400.0,20.2347,20.2347,20.1016,20.1016,85400.0
2011-12-12 10:40:00,27.18,27.25,27.14,27.25,132600.0,20.1016,20.1534,20.072,20.1534,132600.0
2011-12-12 10:50:00,27.25,27.38,27.23,27.36,42400.0,20.1534,20.2495,20.1386,20.2347,42400.0
2011-12-12 11:00:00,27.35,27.38,27.28,27.28,49000.0,20.2273,20.2495,20.1755,20.1755,49000.0
2011-12-12 11:10:00,27.27,27.29,27.25,27.25,28700.0,20.1682,20.1829,20.1534,20.1534,28700.0
2011-12-12 11:20:00,27.25,27.32,27.24,27.27,48300.0,20.1534,20.2051,20.146,20.1682,48300.0
2011-12-12 11:30:00,27.28,27.29,27.25,27.27,38800.0,20.1755,20.1829,20.1534,20.1682,38800.0
2011-12-12 11:40:00,27.27,27.28,27.16,27.17,27000.0,20.1682,20.1755,20.0868,20.0942,27000.0
2011-12-12 11:50:00,27.17,27.19,27.07,27.15,45400.0,20.0942,20.109,20.0202,20.0794,45400.0
2011-12-12 12:00:00,27.14,27.17,27.12,27.13,13500.0,20.072,20.0942,20.0572,20.0646,13500.0
2011-12-12 12:10:00,27.14,27.16,27.12,27.12,12400.0,20.072,20.0868,20.0572,20.0572,12400.0
2011-12-12 12:20:00,27.12,27.15,27.12,27.15,10000.0,20.0572,20.0794,20.0572,20.0794,10000.0
2011-12-12 12:30:00,27.14,27.16,27.12,27.13,17100.0,20.072,20.0868,20.0572,20.0646,17100.0
2011-12-12 12:40:00,27.13,27.13,27.09,27.09,18400.0,20.0646,20.0646,20.035,20.035,18400.0
2011-12-12 12:50:00,27.09,27.11,27.08,27.08,34000.0,20.035,20.0498,20.0276,20.0276,34000.0
2011-12-12 13:00:00,27.07,27.12,27.07,27.12,30700.0,20.0202,20.0572,20.0202,20.0572,30700.0
2011-12-12 13:10:00,27.11,27.12,27.1,27.11,31200.0,20.0498,20.0572,20.0424,20.0498,31200.0
2011-12-12 13:20:00,27.1,27.16,27.1,27.15,22800.0,20.0424,20.0868,20.0424,20.0794,22800.0
2011-12-12 13:30:00,27.14,27.2,27.14,27.18,29400.0,20.072,20.1164,20.072,20.1016,29400.0
2011-12-12 13:40:00,27.18,27.19,27.13,27.15,52000.0,20.1016,20.109,20.0646,20.0794,52000.0
2011-12-12 13:50:00,27.15,27.16,27.11,27.13,16700.0,20.0794,20.0868,20.0498,20.0646,16700.0
2011-12-12 14:00:00,27.13,27.15,27.1,27.12,23000.0,20.0646,20.0794,20.0424,20.0572,23000.0
2011-12-12 14:10:00,27.11,27.18,27.09,27.18,28700.0,20.0498,20.1016,20.035,20.1016,28700.0
2011-12-12 14:20:00,27.19,27.24,27.18,27.2,35300.0,20.109,20.146,20.1016,20.1164,35300.0
2011-12-12 14:30:00,27.2,27.21,27.13,27.15,34100.0,20.1164,20.1238,20.0646,20.0794,34100.0
2011-12-12 14:40:00,27.14,27.14,27.1,27.13,39600.0,20.072,20.072,20.0424,20.0646,39600.0
2011-12-12 14:50:00,27.12,27.19,27.12,27.18,57200.0,20.0572,20.109,20.0572,20.1016,57200.0
2011-12-12 15:00:00,27.18,27.19,27.12,27.13,72800.0,20.1016,20.109,20.0572,20.0646,72800.0
2011-12-12 15:10:00,27.13,27.14,27.12,27.14,37400.0,20.0646,20.072,20.0572,20.072,37400.0
2011-12-12 15:20:00,27.14,27.18,27.1,27.15,61700.0,20.072,20.1016,20.0424,20.0794,61700.0
2011-12-12 15:30:00,27.15,27.16,27.12,27.15,78700.0,20.0794,20.0868,20.0572,20.0794,78700.0
2011-12-12 15:40:00,27.15,27.21,27.15,27.19,115100.0,20.0794,20.1238,20.0794,20.109,115100.0
2011-12-12 15:50:00,27.19,27.24,27.18,27.24,223100.0,20.109,20.146,20.1016,20.146,223100.0
2011-12-13 09:30:00,27.36,27.51,27.3,27.46,50900.0,20.2347,20.3457,20.1903,20.3087,50900.0
2011-12-13 09:40:00,27.45,27.63,27.44,27.57,71400.0,20.3013,20.4344,20.2939,20.39,71400.0
2011-12-13 09:50:00,27.55,27.57,27.5,27.53,50500.0,20.3752,20.39,20.3383,20.3604,50500.0
2011-12-13 10:00:00,27.53,27.59,27.5,27.58,19200.0,20.3604,20.4048,20.3383,20.3974,19200.0
2011-12-13 10:10:00,27.59,27.61,27.57,27.59,26400.0,20.4048,20.4196,20.39,20.4048,26400.0
2011-12-13 10:20:00,27.58,27.58,27.39,27.41,64800.0,20.3974,20.3974,20.2569,20.2717,64800.0
2011-12-13 10:30:00,27.4,27.47,27.39,27.41,51900.0,20.2643,20.3161,20.2569,20.2717,51900.0
2011-12-13 10:40:00,27.42,27.44,27.37,27.42,41900.0,20.2791,20.2939,20.2421,20.2791,41900.0
2011-12-13 10:50:00,27.42,27.49,27.39,27.45,31400.0,20.2791,20.3309,20.2569,20.3013,31400.0
2011-12-13 11:00:00,27.44,27.44,27.33,27.35,55700.0,20.2939,20.2939,20.2125,20.2273,55700.0
2011-12-13 11:10:00,27.36,27.41,27.36,27.39,27400.0,20.2347,20.2717,20.2347,20.2569,27400.0
2011-12-13 11:20:00,27.39,27.41,27.37,27.37,24500.0,20.2569,20.2717,20.2421,20.2421,24500.0
2011-12-13 11:30:00,27.37,27.42,27.35,27.36,30300.0,20.2421,20.2791,20.2273,20.2347,30300.0
2011-12-13 11:40:00,27.37,27.37,27.32,27.34,12700.0,20.2421,20.2421,20.2051,20.2199,12700.0
2011-12-13 11:50:00,27.33,27.4,27.32,27.4,22800.0,20.2125,20.2643,20.2051,20.2643,22800.0
2011-12-13 12:00:00,27.39,27.4,27.36,27.36,16700.0,20.2569,20.2643,20.2347,20.2347,16700.0
2011-12-13 12:10:00,27.36,27.37,27.32,27.35,22500.0,20.2347,20.2421,20.2051,20.2273,22500.0
2011-12-13 12:20:00,27.34,27.35,27.28,27.28,45900.0,20.2199,20.2273,20.1755,20.1755,45900.0
2011-12-13 12:30:00,27.29,27.32,27.24,27.24,47800.0,20.1829,20.2051,20.146,20.146,47800.0
2011-12-13 12:40:00,27.25,27.31,27.25,27.3,20700.0,20.1534,20.1977,20.1534,20.1903,20700.0
2011-12-13 12:50:00,27.3,27.32,27.3,27.31,20600.0,20.1903,20.2051,20.1903,20.1977,20600.0
2011-12-13 13:00:00,27.31,27.32,27.28,27.29,60500.0,20.1977,20.2051,20.1755,20.1829,60500.0
2011-12-13 13:10:00,27.3,27.32,27.29,27.3,55500.0,20.1903,20.2051,20.1829,20.1903,55500.0
2011-12-13 13:20:00,27.3,27.3,27.26,27.28,32100.0,20.1903,20.1903,20.1608,20.1755,32100.0
2011-12-13 13:30:00,27.28,27.29,27.22,27.24,49000.0,20.1755,20.1829,20.1312,20.146,49000.0
2011-12-13 13:40:00,27.23,27.28,27.23,27.25,26100.0,20.1386,20.1755,20.1386,20.1534,26100.0
2011-12-13 13:50:00,27.25,27.26,27.23,27.24,27900.0,20.1534,20.1608,20.1386,20.146,27900.0
2011-12-13 14:00:00,27.23,27.3,27.23,27.3,18800.0,20.1386,20.1903,20.1386,20.1903,18800.0
2011-12-13 14:10:00,27.3,27.3,27.18,27.18,43900.0,20.1903,20.1903,20.1016,20.1016,43900.0
2011-12-13 14:20:00,27.18,27.25,27.16,27.23,66500.0,20.1016,20.1534,20.0868,20.1386,66500.0
2011-12-13 14:30:00,27.23,27.23,27.1,27.1,54500.0,20.1386,20.1386,20.0424,20.0424,54500.0
2011-12-13 14:40:00,27.1,27.15,27.08,27.1,56500.0,20.0424,20.0794,20.0276,20.0424,56500.0
2011-12-13 14:50:00,27.1,27.15,27.1,27.12,52100.0,20.0424,20.0794,20.0424,20.0572,52100.0
2011-12-13 15:00:00,27.11,27.16,27.11,27.12,48600.0,20.0498,20.0868,20.0498,20.0572,48600.0
2011-12-13 15:10:00,27.12,27.13,27.02,27.03,62700.0,20.0572,20.0646,19.9833,19.9907,62700.0
2011-12-13 15:20:00,27.02,27.02,26.92,26.95,142100.0,19.9833,19.9833,19.9093,19.9315,142100.0
2011-12-13 15:30:00,26.95,26.96,26.84,26.87,100200.0,19.9315,19.9389,19.8501,19.8723,100200.0
2011-12-13 15:40:00,26.87,27.01,26.87,27.01,196800.0,19.8723,19.9759,19.8723,19.9759,196800.0
2011-12-13 15:50:00,27.0,27.01,26.85,26.95,302500.0,19.9685,19.9759,19.8575,19.9315,302500.0
2011-12-14 09:30:00,26.87,27.01,26.76,27.0,59500.0,19.8723,19.9759,19.791,19.9685,59500.0
2011-12-14 09:40:00,27.0,27.08,26.98,27.04,106900.0,19.9685,20.0276,19.9537,19.9981,106900.0
2011-12-14 09:50:00,27.03,27.12,26.99,27.03,128500.0,19.9907,20.0572,19.9611,19.9907,128500.0
2011-12-14 10:00:00,27.02,27.05,26.98,27.0,193000.0,19.9833,20.0054,19.9537,19.9685,193000.0
2011-12-14 10:10:00,27.0,27.0,26.91,26.96,61800.0,19.9685,19.9685,19.9019,19.9389,61800.0
2011-12-14 10:20:00,26.96,27.02,26.91,27.02,79800.0,19.9389,19.9833,19.9019,19.9833,79800.0
2011-12-14 10:30:00,27.02,27.03,26.98,26.99,74500.0,19.9833,19.9907,19.9537,19.9611,74500.0
2011-12-14 10:40:00,26.98,26.99,26.93,26.99,57500.0,19.9537,19.9611,19.9167,19.9611,57500.0
2011-12-14 10:50:00,26.99,26.99,26.95,26.95,48800.0,19.9611,19.9611,19.9315,19.9315,48800.0
2011-12-14 11:00:00,26.94,26.99,26.91,26.93,41100.0,19.9241,19.9611,19.9019,19.9167,41100.0
2011-12-14 11:10:00,26.93,26.98,26.92,26.94,51200.0,19.9167,19.9537,19.9093,19.9241,51200.0
2011-12-14 11:20:00,26.94,26.96,26.92,26.95,65100.0,19.9241,19.9389,19.9093,19.9315,65100.0
2011-12-14 11:30:00,26.95,27.01,26.94,27.01,68500.0,19.9315,19.9759,19.9241,19.9759,68500.0
2011-12-14 11:40:00,27.01,27.09,27.01,27.09,35100.0,19.9759,20.035,19.9759,20.035,35100.0
2011-12-14 11:50:00,27.09,27.12,27.08,27.11,55200.0,20.035,20.0572,20.0276,20.0498,55200.0
2011-12-14 12:00:00,27.1,27.1,27.01,27.02,40700.0,20.0424,20.0424,19.9759,19.9833,40700.0
2011-12-14 12:10:00,27.03,27.06,27.02,27.05,54200.0,19.9907,20.0128,19.9833,20.0054,54200.0
2011-12-14 12:20:00,27.04,27.05,27.0,27.02,77000.0,19.9981,20.0054,19.9685,19.9833,77000.0
2011-12-14 12:30:00,27.03,27.08,27.02,27.04,40100.0,19.9907,20.0276,19.9833,19.9981,40100.0
2011-12-14 12:40:00,27.04,27.07,27.04,27.05,57100.0,19.9981,20.0202,19.9981,20.0054,57100.0
2011-12-14 12:50:00,27.05,27.06,27.03,27.05,38300.0,20.0054,20.0128,19.9907,20.0054,38300.0
2011-12-14 13:00:00,27.05,27.09,27.03,27.05,45000.0,20.0054,20.035,19.9907,20.0054,45000.0
2011-12-14 13:10:00,27.04,27.05,27.01,27.03,64600.0,19.9981,20.0054,19.9759,19.9907,64600.0
2011-12-14 13:20:00,27.03,27.03,26.97,27.02,44700.0,19.9907,19.9907,19.9463,19.9833,44700.0
2011-12-14 13:30:00,27.02,27.06,26.96,27.04,60800.0,19.9833,20.0128,19.9389,19.9981,60800.0
2011-12-14 13:40:00,27.05,27.05,26.98,26.98,20500.0,20.0054,20.0054,19.9537,19.9537,20500.0
2011-12-14 13:50:00,26.98,26.98,26.95,26.96,42400.0,19.9537,19.9537,19.9315,19.9389,42400.0
2011-12-14 14:00:00,26.97,26.98,26.93,26.93,49900.0,19.9463,19.9537,19.9167,19.9167,49900.0
2011-12-14 14:10:00,26.93,26.96,26.91,26.93,63900.0,19.9167,19.9389,19.9019,19.9167,63900.0
2011-12-14 14:20:00,26.93,26.97,26.92,26.93,91300.0,19.9167,19.9463,19.9093,19.9167,91300.0
2011-12-14 14:30:00,26.93,26.95,26.88,26.9,80100.0,19.9167,19.9315,19.8797,19.8945,80100.0
2011-12-14 14:40:00,26.91,26.95,26.9,26.93,40900.0,19.9019,19.9315,19.8945,19.9167,40900.0
2011-12-14 14:50:00,26.93,26.94,26.86,26.88,50000.0,19.9167,19.9241,19.8649,19.8797,50000.0
2011-12-14 15:00:00,26.88,26.92,26.87,26.88,50100.0,19.8797,19.9093,19.8723,19.8797,50100.0
2011-12-14 15:10:00,26.88,26.94,26.86,26.88,70500.0,19.8797,19.9241,19.8649,19.8797,70500.0
2011-12-14 15:20:00,26.89,26.91,26.85,26.91,54400.0,19.8871,19.9019,19.8575,19.9019,54400.0
2011-12-14 15:30:00,26.91,26.94,26.84,26.86,111600.0,19.9019,19.9241,19.8501,19.8649,111600.0
2011-12-14 15:40:00,26.87,26.94,26.84,26.93,101400.0,19.8723,19.9241,19.8501,19.9167,101400.0
2011-12-14 15:50:00,26.93,26.93,26.87,26.88,180600.0,19.9167,19.9167,19.8723,19.8797,180600.0
2011-12-15 09:30:00,27.15,27.26,27.07,27.1,38300.0,20.0794,20.1608,20.0202,20.0424,38300.0
2011-12-15 09:40:00,27.1,27.13,27.03,27.05,43900.0,20.0424,20.0646,19.9907,20.0054,43900.0
2011-12-15 09:50:00,27.04,27.1,27.03,27.06,62000.0,19.9981,20.0424,19.9907,20.0128,62000.0
2011-12-15 10:00:00,27.06,27.12,26.96,26.98,38100.0,20.0128,20.0572,19.9389,19.9537,38100.0
2011-12-15 10:10:00,26.97,26.98,26.88,26.91,39700.0,19.9463,19.9537,19.8797,19.9019,39700.0
2011-12-15 10:20:00,26.9,26.9,26.85,26.85,36500.0,19.8945,19.8945,19.8575,19.8575,36500.0
2011-12-15 10:30:00,26.85,26.87,26.79,26.79,80000.0,19.8575,19.8723,19.8132,19.8132,80000.0
2011-12-15 10:40:00,26.79,26.81,26.73,26.77,63700.0,19.8132,19.8279,19.7688,19.7984,63700.0
2011-12-15 10:50:00,26.78,26.78,26.7,26.72,58400.0,19.8058,19.8058,19.7466,19.7614,58400.0
2011-12-15 11:00:00,26.72,26.76,26.71,26.73,31300.0,19.7614,19.791,19.754,19.7688,31300.0
2011-12-15 11:10:00,26.73,26.77,26.71,26.73,58300.0,19.7688,19.7984,19.754,19.7688,58300.0
2011-12-15 11:20:00,26.73,26.75,26.7,26.75,43800.0,19.7688,19.7836,19.7466,19.7836,43800.0
2011-12-15 11:30:00,26.75,26.76,26.7,26.7,67500.0,19.7836,19.791,19.7466,19.7466,67500.0
2011-12-15 11:40:00,26.7,26.74,26.7,26.7,54000.0,19.7466,19.7762,19.7466,19.7466,54000.0
2011-12-15 11:50:00,26.7,26.7,26.65,26.7,40600.0,19.7466,19.7466,19.7096,19.7466,40600.0
2011-12-15 12:00:00,26.71,26.78,26.7,26.78,98100.0,19.754,19.8058,19.7466,19.8058,98100.0
2011-12-15 12:10:00,26.78,26.78,26.71,26.76,40100.0,19.8058,19.8058,19.754,19.791,40100.0
2011-12-15 12:20:00,26.75,26.8,26.75,26.78,54300.0,19.7836,19.8206,19.7836,19.8058,54300.0
2011-12-15 12:30:00,26.78,26.81,26.77,26.81,28700.0,19.8058,19.8279,19.7984,19.8279,28700.0
2011-12-15 12:40:00,26.8,26.83,26.76,26.79,41100.0,19.8206,19.8427,19.791,19.8132,41100.0
2011-12-15 12:50:00,26.78,26.78,26.71,26.73,46300.0,19.8058,19.8058,19.754,19.7688,46300.0
2011-12-15 13:00:00,26.73,26.73,26.68,26.7,58200.0,19.7688,19.7688,19.7318,19.7466,58200.0
2011-12-15 13:10:00,26.7,26.71,26.67,26.69,31400.0,19.7466,19.754,19.7244,19.7392,31400.0
2011-12-15 13:20:00,26.69,26.7,26.63,26.64,29300.0,19.7392,19.7466,19.6948,19.7022,29300.0
2011-12-15 13:30:00,26.64,26.66,26.6,26.62,41300.0,19.7022,19.717,19.6726,19.6874,41300.0
2011-12-15 13:40:00,26.61,26.69,26.6,26.69,56900.0,19.68,19.7392,19.6726,19.7392,56900.0
2011-12-15 13:50:00,26.68,26.69,26.65,26.65,24300.0,19.7318,19.7392,19.7096,19.7096,24300.0
2011-12-15 14:00:00,26.65,26.71,26.65,26.7,67600.0,19.7096,19.754,19.7096,19.7466,67600.0
2011-12-15 14:10:00,26.7,26.71,26.69,26.7,42300.0,19.7466,19.754,19.7392,19.7466,42300.0
2011-12-15 14:20:00,26.7,26.71,26.67,26.68,42000.0,19.7466,19.754,19.7244,19.7318,42000.0
2011-12-15 14:30:00,26.68,26.71,26.66,26.69,80000.0,19.7318,19.754,19.717,19.7392,80000.0
2011-12-15 14:40:00,26.69,26.7,26.67,26.67,51000.0,19.7392,19.7466,19.7244,19.7244,51000.0
2011-12-15 14:50:00,26.68,26.71,26.66,26.7,67200.0,19.7318,19.754,19.717,19.7466,67200.0
2011-12-15 15:00:00,26.7,26.76,26.7,26.76,63100.0,19.7466,19.791,19.7466,19.791,63100.0
2011-12-15 15:10:00,26.76,26.82,26.75,26.82,81000.0,19.791,19.8353,19.7836,19.8353,81000.0
2011-12-15 15:20:00,26.82,26.82,26.77,26.78,68600.0,19.8353,19.8353,19.7984,19.8058,68600.0
2011-12-15 15:30:00,26.78,26.82,26.76,26.81,85900.0,19.8058,19.8353,19.791,19.8279,85900.0
2011-12-15 15:40:00,26.81,26.81,26.75,26.79,127300.0,19.8279,19.8279,19.7836,19.8132,127300.0
2011-12-15 15:50:00,26.79,26.79,26.73,26.76,229500.0,19.8132,19.8132,19.7688,19.791,229500.0
2011-12-16 09:30:00,27.07,27.07,26.74,26.88,365500.0,20.0202,20.0202,19.7762,19.8797,365500.0
2011-12-16 09:40:00,26.89,26.94,26.76,26.77,43000.0,19.8871,19.9241,19.791,19.7984,43000.0
2011-12-16 09:50:00,26.77,26.9,26.77,26.88,37300.0,19.7984,19.8945,19.7984,19.8797,37300.0
2011-12-16 10:00:00,26.87,27.08,26.86,27.06,64800.0,19.8723,20.0276,19.8649,20.0128,64800.0
2011-12-16 10:10:00,27.06,27.07,26.99,27.01,46000.0,20.0128,20.0202,19.9611,19.9759,46000.0
2011-12-16 10:20:00,27.0,27.01,26.94,26.95,45000.0,19.9685,19.9759,19.9241,19.9315,45000.0
2011-12-16 10:30:00,26.96,26.98,26.94,26.94,25600.0,19.9389,19.9537,19.9241,19.9241,25600.0
2011-12-16 10:40:00,26.94,26.97,26.93,26.96,32500.0,19.9241,19.9463,19.9167,19.9389,32500.0
2011-12-16 10:50:00,26.96,26.96,26.91,26.93,35100.0,19.9389,19.9389,19.9019,19.9167,35100.0
2011-12-16 11:00:00,26.94,26.94,26.82,26.82,44900.0,19.9241,19.9241,19.8353,19.8353,44900.0
2011-12-16 11:10:00,26.83,26.87,26.83,26.87,26400.0,19.8427,19.8723,19.8427,19.8723,26400.0
2011-12-16 11:20:00,26.87,26.9,26.8,26.81,63400.0,19.8723,19.8945,19.8206,19.8279,63400.0
2011-12-16 11:30:00,26.82,26.82,26.74,26.75,28400.0,19.8353,19.8353,19.7762,19.7836,28400.0
2011-12-16 11:40:00,26.76,26.79,26.75,26.76,45000.0,19.791,19.8132,19.7836,19.791,45000.0
2011-12-16 11:50:00,26.76,26.77,26.68,26.69,42800.0,19.791,19.7984,19.7318,19.7392,42800.0
2011-12-16 12:00:00,26.68,26.68,26.63,26.66,34600.0,19.7318,19.7318,19.6948,19.717,34600.0
2011-12-16 12:10:00,26.67,26.68,26.66,26.66,42300.0,19.7244,19.7318,19.717,19.717,42300.0
2011-12-16 12:20:00,26.67,26.68,26.63,26.63,20700.0,19.7244,19.7318,19.6948,19.6948,20700.0
2011-12-16 12:30:00,26.63,26.64,26.56,26.59,57700.0,19.6948,19.7022,19.6431,19.6652,57700.0
2011-12-16 12:40:00,26.59,26.61,26.55,26.59,106700.0,19.6652,19.68,19.6357,19.6652,106700.0
2011-12-16 12:50:00,26.6,26.64,26.58,26.63,66300.0,19.6726,19.7022,19.6578,19.6948,66300.0
2011-12-16 13:00:00,26.63,26.68,26.61,26.61,32800.0,19.6948,19.7318,19.68,19.68,32800.0
2011-12-16 13:10:00,26.61,26.66,26.61,26.64,28700.0,19.68,19.717,19.68,19.7022,28700.0
2011-12-16 13:20:00,26.65,26.72,26.65,26.68,20500.0,19.7096,19.7614,19.7096,19.7318,20500.0
2011-12-16 13:30:00,26.68,26.69,26.65,26.65,27800.0,19.7318,19.7392,19.7096,19.7096,27800.0
2011-12-16 13:40:00,26.65,26.67,26.63,26.67,30800.0,19.7096,19.7244,19.6948,19.7244,30800.0
2011-12-16 13:50:00,26.67,26.67,26.55,26.57,251000.0,19.7244,19.7244,19.6357,19.6505,251000.0
2011-12-16 14:00:00,26.58,26.6,26.55,26.56,75200.0,19.6578,19.6726,19.6357,19.6431,75200.0
2011-12-16 14:10:00,26.56,26.57,26.49,26.49,81500.0,19.6431,19.6505,19.5913,19.5913,81500.0
2011-12-16 14:20:00,26.5,26.5,26.44,26.45,93600.0,19.5987,19.5987,19.5543,19.5617,93600.0
2011-12-16 14:30:00,26.45,26.47,26.42,26.42,113000.0,19.5617,19.5765,19.5395,19.5395,113000.0
2011-12-16 14:40:00,26.43,26.51,26.4,26.48,76000.0,19.5469,19.6061,19.5247,19.5839,76000.0
2011-12-16 14:50:00,26.49,26.5,26.46,26.46,55700.0,19.5913,19.5987,19.5691,19.5691,55700.0
2011-12-16 15:00:00,26.46,26.48,26.42,26.43,208200.0,19.5691,19.5839,19.5395,19.5469,208200.0
2011-12-16 15:10:00,26.42,26.44,26.4,26.41,97600.0,19.5395,19.5543,19.5247,19.5321,97600.0
2011-12-16 15:20:00,26.4,26.42,26.34,26.38,93600.0,19.5247,19.5395,19.4804,19.5099,93600.0
2011-12-16 15:30:00,26.38,26.41,26.38,26.39,125700.0,19.5099,19.5321,19.5099,19.5173,125700.0
2011-12-16 15:40:00,26.39,26.44,26.38,26.41,229400.0,19.5173,19.5543,19.5099,19.5321,229400.0
2011-12-16 15:50:00,26.41,26.49,26.39,26.47,501700.0,19.5321,19.5913,19.5173,19.5765,501700.0
2011-12-19 09:30:00,26.56,26.74,26.51,26.63,111400.0,19.6431,19.7762,19.6061,19.6948,111400.0
2011-12-19 09:40:00,26.63,26.69,26.62,26.69,64700.0,19.6948,19.7392,19.6874,19.7392,64700.0
2011-12-19 09:50:00,26.68,26.77,26.68,26.77,54500.0,19.7318,19.7984,19.7318,19.7984,54500.0
2011-12-19 10:00:00,26.77,26.83,26.71,26.83,101000.0,19.7984,19.8427,19.754,19.8427,101000.0
2011-12-19 10:10:00,26.83,26.89,26.82,26.85,102400.0,19.8427,19.8871,19.8353,19.8575,102400.0
2011-12-19 10:20:00,26.84,26.96,26.84,26.95,93500.0,19.8501,19.9389,19.8501,19.9315,93500.0
2011-12-19 10:30:00,26.95,27.0,26.91,26.92,85900.0,19.9315,19.9685,19.9019,19.9093,85900.0
2011-12-19 10:40:00,26.92,26.92,26.8,26.82,59700.0,19.9093,19.9093,19.8206,19.8353,59700.0
2011-12-19 10:50:00,26.82,26.82,26.74,26.78,49800.0,19.8353,19.8353,19.7762,19.8058,49800.0
2011-12-19 11:00:00,26.78,26.78,26.61,26.63,71800.0,19.8058,19.8058,19.68,19.6948,71800.0
2011-12-19 11:10:00,26.63,26.71,26.63,26.7,24500.0,19.6948,19.754,19.6948,19.7466,24500.0
2011-12-19 11:20:00,26.69,26.71,26.59,26.7,92500.0,19.7392,19.754,19.6652,19.7466,92500.0
2011-12-19 11:30:00,26.71,26.72,26.63,26.64,51200.0,19.754,19.7614,19.6948,19.7022,51200.0
2011-12-19 11:40:00,26.64,26.68,26.61,26.67,52900.0,19.7022,19.7318,19.68,19.7244,52900.0
2011-12-19 11:50:00,26.67,26.7,26.64,26.66,30600.0,19.7244,19.7466,19.7022,19.717,30600.0
2011-12-19 12:00:00,26.67,26.74,26.66,26.73,62500.0,19.7244,19.7762,19.717,19.7688,62500.0
2011-12-19 12:10:00,26.73,26.74,26.67,26.67,37400.0,19.7688,19.7762,19.7244,19.7244,37400.0
2011-12-19 12:20:00,26.68,26.73,26.68,26.71,25800.0,19.7318,19.7688,19.7318,19.754,25800.0
2011-12-19 12:30:00,26.71,26.71,26.64,26.66,28100.0,19.754,19.754,19.7022,19.717,28100.0
2011-12-19 12:40:00,26.66,26.66,26.61,26.62,20600.0,19.717,19.717,19.68,19.6874,20600.0
2011-12-19 12:50:00,26.62,26.66,26.61,26.66,22000.0,19.6874,19.717,19.68,19.717,22000.0
2011-12-19 13:00:00,26.66,26.66,26.64,26.64,38000.0,19.717,19.717,19.7022,19.7022,38000.0
2011-12-19 13:10:00,26.65,26.65,26.59,26.59,38400.0,19.7096,19.7096,19.6652,19.6652,38400.0
2011-12-19 13:20:00,26.6,26.62,26.59,26.62,31900.0,19.6726,19.6874,19.6652,19.6874,31900.0
2011-12-19 13:30:00,26.62,26.64,26.61,26.63,48400.0,19.6874,19.7022,19.68,19.6948,48400.0
2011-12-19 13:40:00,26.64,26.65,26.61,26.65,35400.0,19.7022,19.7096,19.68,19.7096,35400.0
2011-12-19 13:50:00,26.64,26.7,26.64,26.67,37300.0,19.7022,19.7466,19.7022,19.7244,37300.0
2011-12-19 14:00:00,26.68,26.68,26.65,26.65,42800.0,19.7318,19.7318,19.7096,19.7096,42800.0
2011-12-19 14:10:00,26.66,26.66,26.61,26.61,31400.0,19.717,19.717,19.68,19.68,31400.0
2011-12-19 14:20:00,26.61,26.64,26.6,26.62,46500.0,19.68,19.7022,19.6726,19.6874,46500.0
2011-12-19 14:30:00,26.63,26.65,26.6,26.65,33400.0,19.6948,19.7096,19.6726,19.7096,33400.0
2011-12-19 14:40:00,26.65,26.67,26.63,26.63,27900.0,19.7096,19.7244,19.6948,19.6948,27900.0
2011-12-19 14:50:00,26.62,26.67,26.61,26.65,38000.0,19.6874,19.7244,19.68,19.7096,38000.0
2011-12-19 15:00:00,26.66,26.66,26.55,26.56,86500.0,19.717,19.717,19.6357,19.6431,86500.0
2011-12-19 15:10:00,26.56,26.58,26.51,26.54,106100.0,19.6431,19.6578,19.6061,19.6283,106100.0
2011-12-19 15:20:00,26.54,26.54,26.45,26.46,41700.0,19.6283,19.6283,19.5617,19.5691,41700.0
2011-12-19 15:30:00,26.46,26.48,26.44,26.45,78600.0,19.5691,19.5839,19.5543,19.5617,78600.0
2011-12-19 15:40:00,26.45,26.45,26.38,26.39,130600.0,19.5617,19.5617,19.5099,19.5173,130600.0
2011-12-19 15:50:00,26.39,26.44,26.37,26.44,202500.0,19.5173,19.5543,19.5025,19.5543,202500.0
2011-12-20 09:30:00,26.77,27.12,26.77,27.03,152500.0,19.7984,20.0572,19.7984,19.9907,152500.0
2011-12-20 09:40:00,27.03,27.16,27.0,27.07,74000.0,19.9907,20.0868,19.9685,20.0202,74000.0
2011-12-20 09:50:00,27.07,27.08,26.97,26.99,99800.0,20.0202,20.0276,19.9463,19.9611,99800.0
2011-12-20 10:00:00,27.0,27.01,26.96,26.98,46500.0,19.9685,19.9759,19.9389,19.9537,46500.0
2011-12-20 10:10:00,26.98,26.98,26.89,26.89,70600.0,19.9537,19.9537,19.8871,19.8871,70600.0
2011-12-20 10:20:00,26.89,27.01,26.87,26.96,55100.0,19.8871,19.9759,19.8723,19.9389,55100.0
2011-12-20 10:30:00,26.96,27.01,26.96,27.0,57900.0,19.9389,19.9759,19.9389,19.9685,57900.0
2011-12-20 10:40:00,27.0,27.01,26.98,26.98,48800.0,19.9685,19.9759,19.9537,19.9537,48800.0
2011-12-20 10:50:00,26.98,27.01,26.97,27.0,81800.0,19.9537,19.9759,19.9463,19.9685,81800.0
2011-12-20 11:00:00,27.0,27.0,26.98,26.98,48600.0,19.9685,19.9685,19.9537,19.9537,48600.0
2011-12-20 11:10:00,26.98,26.98,26.93,26.93,53200.0,19.9537,19.9537,19.9167,19.9167,53200.0
2011-12-20 11:20:00,26.93,26.93,26.87,26.9,36600.0,19.9167,19.9167,19.8723,19.8945,36600.0
2011-12-20 11:30:00,26.9,26.91,26.86,26.86,33900.0,19.8945,19.9019,19.8649,19.8649,33900.0
2011-12-20 11:40:00,26.86,26.9,26.83,26.9,36100.0,19.8649,19.8945,19.8427,19.8945,36100.0
2011-12-20 11:50:00,26.9,26.91,26.84,26.84,59900.0,19.8945,19.9019,19.8501,19.8501,59900.0
2011-12-20 12:00:00,26.85,26.85,26.79,26.8,41400.0,19.8575,19.8575,19.8132,19.8206,41400.0
2011-12-20 12:10:00,26.8,26.82,26.77,26.78,45000.0,19.8206,19.8353,19.7984,19.8058,45000.0
2011-12-20 12:20:00,26.78,26.8,26.77,26.8,39500.0,19.8058,19.8206,19.7984,19.8206,39500.0
2011-12-20 12:30:00,26.79,26.83,26.79,26.8,40400.0,19.8132,19.8427,19.8132,19.8206,40400.0
2011-12-20 12:40:00,26.8,26.82,26.8,26.82,19600.0,19.8206,19.8353,19.8206,19.8353,19600.0
2011-12-20 12:50:00,26.82,26.85,26.8,26.8,79100.0,19.8353,19.8575,19.8206,19.8206,79100.0
2011-12-20 13:00:00,26.8,26.87,26.8,26.86,46700.0,19.8206,19.8723,19.8206,19.8649,46700.0
2011-12-20 13:10:00,26.87,26.87,26.83,26.83,51700.0,19.8723,19.8723,19.8427,19.8427,51700.0
2011-12-20 13:20:00,26.82,26.84,26.8,26.8,26900.0,19.8353,19.8501,19.8206,19.8206,26900.0
2011-12-20 13:30:00,26.8,26.81,26.79,26.79,47600.0,19.8206,19.8279,19.8132,19.8132,47600.0
2011-12-20 13:40:00,26.79,26.81,26.79,26.8,33800.0,19.8132,19.8279,19.8132,19.8206,33800.0
2011-12-20 13:50:00,26.8,26.82,26.8,26.81,34700.0,19.8206,19.8353,19.8206,19.8279,34700.0
2011-12-20 14:00:00,26.82,26.83,26.8,26.83,31100.0,19.8353,19.8427,19.8206,19.8427,31100.0
2011-12-20 14:10:00,26.83,26.84,26.82,26.83,26500.0,19.8427,19.8501,19.8353,19.8427,26500.0
2011-12-20 14:20:00,26.83,26.84,26.82,26.83,33000.0,19.8427,19.8501,19.8353,19.8427,33000.0
2011-12-20 14:30:00,26.84,26.84,26.82,26.83,42700.0,19.8501,19.8501,19.8353,19.8427,42700.0
2011-12-20 14:40:00,26.82,26.86,26.82,26.82,46600.0,19.8353,19.8649,19.8353,19.8353,46600.0
2011-12-20 14:50:00,26.83,26.85,26.83,26.84,29100.0,19.8427,19.8575,19.8427,19.8501,29100.0
2011-12-20 15:00:00,26.83,26.87,26.83,26.87,53100.0,19.8427,19.8723,19.8427,19.8723,53100.0
2011-12-20 15:10:00,26.88,26.88,26.85,26.86,62700.0,19.8797,19.8797,19.8575,19.8649,62700.0
2011-12-20 15:20:00,26.86,26.89,26.85,26.88,46400.0,19.8649,19.8871,19.8575,19.8797,46400.0
2011-12-20 15:30:00,26.88,26.92,26.86,26.89,128500.0,19.8797,19.9093,19.8649,19.8871,128500.0
2011-12-20 15:40:00,26.89,26.92,26.88,26.91,111100.0,19.8871,19.9093,19.8797,19.9019,111100.0
2011-12-20 15:50:00,26.91,26.92,26.88,26.89,148500.0,19.9019,19.9093,19.8797,19.8871,148500.0
2011-12-21 09:30:00,26.95,26.99,26.67,26.88,56000.0,19.9315,19.9611,19.7244,19.8797,56000.0
2011-12-21 09:40:00,26.87,26.93,26.74,26.88,38100.0,19.8723,19.9167,19.7762,19.8797,38100.0
2011-12-21 09:50:00,26.88,26.89,26.77,26.8,28800.0,19.8797,19.8871,19.7984,19.8206,28800.0
2011-12-21 10:00:00,26.78,26.86,26.72,26.82,58700.0,19.8058,19.8649,19.7614,19.8353,58700.0
2011-12-21 10:10:00,26.83,26.95,26.83,26.92,78100.0,19.8427,19.9315,19.8427,19.9093,78100.0
2011-12-21 10:20:00,26.92,26.97,26.92,26.94,39600.0,19.9093,19.9463,19.9093,19.9241,39600.0
2011-12-21 10:30:00,26.95,27.0,26.94,26.99,32800.0,19.9315,19.9685,19.9241,19.9611,32800.0
2011-12-21 10:40:00,26.99,27.0,26.93,26.95,30100.0,19.9611,19.9685,19.9167,19.9315,30100.0
2011-12-21 10:50:00,26.96,26.96,26.86,26.86,48100.0,19.9389,19.9389,19.8649,19.8649,48100.0
2011-12-21 11:00:00,26.86,26.86,26.78,26.78,117500.0,19.8649,19.8649,19.8058,19.8058,117500.0
2011-12-21 11:10:00,26.79,26.79,26.7,26.72,69600.0,19.8132,19.8132,19.7466,19.7614,69600.0
2011-12-21 11:20:00,26.73,26.77,26.72,26.77,37600.0,19.7688,19.7984,19.7614,19.7984,37600.0
2011-12-21 11:30:00,26.76,26.79,26.76,26.76,44600.0,19.791,19.8132,19.791,19.791,44600.0
2011-12-21 11:40:00,26.76,26.78,26.73,26.77,42600.0,19.791,19.8058,19.7688,19.7984,42600.0
2011-12-21 11:50:00,26.77,26.77,26.71,26.74,63800.0,19.7984,19.7984,19.754,19.7762,63800.0
2011-12-21 12:00:00,26.74,26.79,26.69,26.71,35100.0,19.7762,19.8132,19.7392,19.754,35100.0
2011-12-21 12:10:00,26.7,26.74,26.7,26.74,13800.0,19.7466,19.7762,19.7466,19.7762,13800.0
2011-12-21 12:20:00,26.75,26.76,26.7,26.72,23100.0,19.7836,19.791,19.7466,19.7614,23100.0
2011-12-21 12:30:00,26.72,26.77,26.71,26.77,24500.0,19.7614,19.7984,19.754,19.7984,24500.0
2011-12-21 12:40:00,26.77,26.79,26.76,26.79,18500.0,19.7984,19.8132,19.791,19.8132,18500.0
2011-12-21 12:50:00,26.79,26.8,26.76,26.79,22900.0,19.8132,19.8206,19.791,19.8132,22900.0
2011-12-21 13:00:00,26.79,26.84,26.79,26.82,52800.0,19.8132,19.8501,19.8132,19.8353,52800.0
2011-12-21 13:10:00,26.83,26.84,26.81,26.82,36200.0,19.8427,19.8501,19.8279,19.8353,36200.0
2011-12-21 13:20:00,26.82,26.85,26.82,26.84,16600.0,19.8353,19.8575,19.8353,19.8501,16600.0
2011-12-21 13:30:00,26.85,26.9,26.84,26.89,21400.0,19.8575,19.8945,19.8501,19.8871,21400.0
2011-12-21 13:40:00,26.89,26.89,26.83,26.84,20200.0,19.8871,19.8871,19.8427,19.8501,20200.0
2011-12-21 13:50:00,26.83,26.88,26.83,26.88,34300.0,19.8427,19.8797,19.8427,19.8797,34300.0
2011-12-21 14:00:00,26.88,26.92,26.87,26.88,37400.0,19.8797,19.9093,19.8723,19.8797,37400.0
2011-12-21 14:10:00,26.88,26.89,26.84,26.84,26500.0,19.8797,19.8871,19.8501,19.8501,26500.0
2011-12-21 14:20:00,26.84,26.86,26.82,26.86,34500.0,19.8501,19.8649,19.8353,19.8649,34500.0
2011-12-21 14:30:00,26.86,26.88,26.8,26.86,51600.0,19.8649,19.8797,19.8206,19.8649,51600.0
2011-12-21 14:40:00,26.86,26.9,26.86,26.9,27800.0,19.8649,19.8945,19.8649,19.8945,27800.0
2011-12-21 14:50:00,26.9,26.9,26.79,26.81,117800.0,19.8945,19.8945,19.8132,19.8279,117800.0
2011-12-21 15:00:00,26.81,26.83,26.79,26.81,103300.0,19.8279,19.8427,19.8132,19.8279,103300.0
2011-12-21 15:10:00,26.82,26.87,26.82,26.87,36400.0,19.8353,19.8723,19.8353,19.8723,36400.0
2011-12-21 15:20:00,26.87,26.88,26.86,26.87,53300.0,19.8723,19.8797,19.8649,19.8723,53300.0
2011-12-21 15:30:00,26.87,26.92,26.87,26.9,93900.0,19.8723,19.9093,19.8723,19.8945,93900.0
2011-12-21 15:40:00,26.89,26.9,26.87,26.9,189200.0,19.8871,19.8945,19.8723,19.8945,189200.0
2011-12-21 15:50:00,26.9,26.96,26.86,26.95,313700.0,19.8945,19.9389,19.8649,19.9315,313700.0
2011-12-22 09:30:00,27.0,27.19,26.95,27.15,141200.0,19.9685,20.109,19.9315,20.0794,141200.0
2011-12-22 09:40:00,27.15,27.24,27.14,27.17,32200.0,20.0794,20.146,20.072,20.0942,32200.0
2011-12-22 09:50:00,27.17,27.21,27.12,27.21,60700.0,20.0942,20.1238,20.0572,20.1238,60700.0
2011-12-22 10:00:00,27.22,27.24,27.06,27.06,58800.0,20.1312,20.146,20.0128,20.0128,58800.0
2011-12-22 10:10:00,27.07,27.11,27.07,27.1,57300.0,20.0202,20.0498,20.0202,20.0424,57300.0
2011-12-22 10:20:00,27.11,27.19,27.1,27.14,42200.0,20.0498,20.109,20.0424,20.072,42200.0
2011-12-22 10:30:00,27.14,27.2,27.14,27.18,86100.0,20.072,20.1164,20.072,20.1016,86100.0
2011-12-22 10:40:00,27.18,27.19,27.14,27.15,51200.0,20.1016,20.109,20.072,20.0794,51200.0
2011-12-22 10:50:00,27.16,27.22,27.16,27.22,51200.0,20.0868,20.1312,20.0868,20.1312,51200.0
2011-12-22 11:00:00,27.22,27.28,27.22,27.28,36700.0,20.1312,20.1755,20.1312,20.1755,36700.0
2011-12-22 11:10:00,27.27,27.29,27.26,27.28,55600.0,20.1682,20.1829,20.1608,20.1755,55600.0
2011-12-22 11:20:00,27.28,27.31,27.27,27.29,39800.0,20.1755,20.1977,20.1682,20.1829,39800.0
2011-12-22 11:30:00,27.3,27.32,27.26,27.32,14300.0,20.1903,20.2051,20.1608,20.2051,14300.0
2011-12-22 11:40:00,27.32,27.36,27.31,27.36,18100.0,20.2051,20.2347,20.1977,20.2347,18100.0
2011-12-22 11:50:00,27.35,27.39,27.34,27.35,32700.0,20.2273,20.2569,20.2199,20.2273,32700.0
2011-12-22 12:00:00,27.36,27.36,27.3,27.3,35500.0,20.2347,20.2347,20.1903,20.1903,35500.0
2011-12-22 12:10:00,27.3,27.36,27.3,27.36,31200.0,20.1903,20.2347,20.1903,20.2347,31200.0
2011-12-22 12:20:00,27.35,27.42,27.33,27.42,79500.0,20.2273,20.2791,20.2125,20.2791,79500.0
2011-12-22 12:30:00,27.42,27.43,27.39,27.42,18400.0,20.2791,20.2865,20.2569,20.2791,18400.0
2011-12-22 12:40:00,27.43,27.46,27.43,27.43,29400.0,20.2865,20.3087,20.2865,20.2865,29400.0
2011-12-22 12:50:00,27.44,27.45,27.43,27.45,29600.0,20.2939,20.3013,20.2865,20.3013,29600.0
2011-12-22 13:00:00,27.45,27.48,27.44,27.47,57600.0,20.3013,20.3235,20.2939,20.3161,57600.0
2011-12-22 13:10:00,27.47,27.5,27.47,27.5,15900.0,20.3161,20.3383,20.3161,20.3383,15900.0
2011-12-22 13:20:00,27.49,27.56,27.49,27.55,39700.0,20.3309,20.3826,20.3309,20.3752,39700.0
2011-12-22 13:30:00,27.56,27.59,27.52,27.53,73200.0,20.3826,20.4048,20.353,20.3604,73200.0
2011-12-22 13:40:00,27.53,27.56,27.52,27.56,35600.0,20.3604,20.3826,20.353,20.3826,35600.0
2011-12-22 13:50:00,27.56,27.61,27.55,27.56,87800.0,20.3826,20.4196,20.3752,20.3826,87800.0
2011-12-22 14:00:00,27.55,27.55,27.49,27.51,62300.0,20.3752,20.3752,20.3309,20.3457,62300.0
2011-12-22 14:10:00,27.51,27.52,27.49,27.51,18600.0,20.3457,20.353,20.3309,20.3457,18600.0
2011-12-22 14:20:00,27.51,27.51,27.45,27.49,69500.0,20.3457,20.3457,20.3013,20.3309,69500.0
2011-12-22 14:30:00,27.49,27.5,27.49,27.5,14700.0,20.3309,20.3383,20.3309,20.3383,14700.0
2011-12-22 14:40:00,27.5,27.53,27.49,27.5,60100.0,20.3383,20.3604,20.3309,20.3383,60100.0
2011-12-22 14:50:00,27.5,27.5,27.46,27.46,61400.0,20.3383,20.3383,20.3087,20.3087,61400.0
2011-12-22 15:00:00,27.46,27.52,27.46,27.5,34200.0,20.3087,20.353,20.3087,20.3383,34200.0
2011-12-22 15:10:00,27.51,27.52,27.49,27.52,30100.0,20.3457,20.353,20.3309,20.353,30100.0
2011-12-22 15:20:00,27.52,27.54,27.51,27.53,19500.0,20.353,20.3678,20.3457,20.3604,19500.0
2011-12-22 15:30:00,27.53,27.54,27.46,27.47,63400.0,20.3604,20.3678,20.3087,20.3161,63400.0
2011-12-22 15:40:00,27.46,27.47,27.42,27.42,64400.0,20.3087,20.3161,20.2791,20.2791,64400.0
2011-12-22 15:50:00,27.43,27.46,27.41,27.45,146900.0,20.2865,20.3087,20.2717,20.3013,146900.0
2011-12-23 09:30:00,27.45,27.54,27.37,27.39,45000.0,20.3013,20.3678,20.2421,20.2569,45000.0
2011-12-23 09:40:00,27.39,27.53,27.39,27.53,37800.0,20.2569,20.3604,20.2569,20.3604,37800.0
2011-12-23 09:50:00,27.53,27.56,27.53,27.55,26400.0,20.3604,20.3826,20.3604,20.3752,26400.0
2011-12-23 10:00:00,27.55,27.63,27.52,27.6,59500.0,20.3752,20.4344,20.353,20.4122,59500.0
2011-12-23 10:10:00,27.6,27.61,27.52,27.54,26200.0,20.4122,20.4196,20.353,20.3678,26200.0
2011-12-23 10:20:00,27.53,27.59,27.53,27.55,36400.0,20.3604,20.4048,20.3604,20.3752,36400.0
2011-12-23 10:30:00,27.55,27.59,27.55,27.58,18900.0,20.3752,20.4048,20.3752,20.3974,18900.0
2011-12-23 10:40:00,27.58,27.6,27.56,27.58,16400.0,20.3974,20.4122,20.3826,20.3974,16400.0
2011-12-23 10:50:00,27.58,27.62,27.55,27.62,40100.0,20.3974,20.427,20.3752,20.427,40100.0
2011-12-23 11:00:00,27.63,27.63,27.62,27.63,9700.0,20.4344,20.4344,20.427,20.4344,9700.0
2011-12-23 11:10:00,27.62,27.67,27.62,27.63,24700.0,20.427,20.464,20.427,20.4344,24700.0
2011-12-23 11:20:00,27.63,27.67,27.63,27.66,7900.0,20.4344,20.464,20.4344,20.4566,7900.0
2011-12-23 11:30:00,27.67,27.69,27.66,27.69,18500.0,20.464,20.4788,20.4566,20.4788,18500.0
2011-12-23 11:40:00,27.69,27.7,27.68,27.7,9000.0,20.4788,20.4862,20.4714,20.4862,9000.0
2011-12-23 11:50:00,27.7,27.71,27.69,27.71,8000.0,20.4862,20.4936,20.4788,20.4936,8000.0
2011-12-23 12:00:00,27.71,27.73,27.7,27.72,21400.0,20.4936,20.5084,20.4862,20.501,21400.0
2011-12-23 12:10:00,27.72,27.72,27.71,27.71,4700.0,20.501,20.501,20.4936,20.4936,4700.0
2011-12-23 12:20:00,27.72,27.72,27.71,27.72,11000.0,20.501,20.501,20.4936,20.501,11000.0
2011-12-23 12:30:00,27.71,27.75,27.69,27.71,37800.0,20.4936,20.5231,20.4788,20.4936,37800.0
2011-12-23 12:40:00,27.71,27.73,27.71,27.73,10400.0,20.4936,20.5084,20.4936,20.5084,10400.0
2011-12-23 12:50:00,27.73,27.74,27.72,27.74,11900.0,20.5084,20.5158,20.501,20.5158,11900.0
2011-12-23 13:00:00,27.74,27.74,27.71,27.72,20400.0,20.5158,20.5158,20.4936,20.501,20400.0
2011-12-23 13:10:00,27.72,27.75,27.72,27.74,20900.0,20.501,20.5231,20.501,20.5158,20900.0
2011-12-23 13:20:00,27.74,27.74,27.73,27.74,11100.0,20.5158,20.5158,20.5084,20.5158,11100.0
2011-12-23 13:30:00,27.74,27.74,27.73,27.73,11800.0,20.5158,20.5158,20.5084,20.5084,11800.0
2011-12-23 13:40:00,27.74,27.75,27.73,27.75,15700.0,20.5158,20.5231,20.5084,20.5231,15700.0
2011-12-23 13:50:00,27.75,27.77,27.74,27.77,25400.0,20.5231,20.5379,20.5158,20.5379,25400.0
2011-12-23 14:00:00,27.77,27.78,27.76,27.76,19500.0,20.5379,20.5453,20.5305,20.5305,19500.0
2011-12-23 14:10:00,27.77,27.77,27.76,27.77,17500.0,20.5379,20.5379,20.5305,20.5379,17500.0
2011-12-23 14:20:00,27.77,27.77,27.76,27.77,18000.0,20.5379,20.5379,20.5305,20.5379,18000.0
2011-12-23 14:30:00,27.77,27.8,27.76,27.8,27500.0,20.5379,20.5601,20.5305,20.5601,27500.0
2011-12-23 14:40:00,27.79,27.8,27.77,27.77,24700.0,20.5527,20.5601,20.5379,20.5379,24700.0
2011-12-23 14:50:00,27.77,27.78,27.77,27.77,13500.0,20.5379,20.5453,20.5379,20.5379,13500.0
2011-12-23 15:00:00,27.78,27.78,27.77,27.77,39400.0,20.5453,20.5453,20.5379,20.5379,39400.0
2011-12-23 15:10:00,27.77,27.79,27.77,27.78,61000.0,20.5379,20.5527,20.5379,20.5453,61000.0
2011-12-23 15:20:00,27.78,27.79,27.77,27.78,76400.0,20.5453,20.5527,20.5379,20.5453,76400.0
2011-12-23 15:30:00,27.79,27.81,27.78,27.8,77500.0,20.5527,20.5675,20.5453,20.5601,77500.0
2011-12-23 15:40:00,27.8,27.85,27.79,27.8,92000.0,20.5601,20.5971,20.5527,20.5601,92000.0
2011-12-23 15:50:00,27.8,27.86,27.8,27.85,172200.0,20.5601,20.6045,20.5601,20.5971,172200.0
2011-12-27 09:30:00,27.83,27.94,27.76,27.9,41300.0,20.5823,20.6637,20.5305,20.6341,41300.0
2011-12-27 09:40:00,27.9,28.0,27.9,27.99,20300.0,20.6341,20.708,20.6341,20.7006,20300.0
2011-12-27 09:50:00,27.99,28.12,27.98,28.12,39800.0,20.7006,20.7968,20.6933,20.7968,39800.0
2011-12-27 10:00:00,28.12,28.17,28.02,28.08,34300.0,20.7968,20.8338,20.7228,20.7672,34300.0
2011-12-27 10:10:00,28.08,28.17,28.04,28.16,31600.0,20.7672,20.8338,20.7376,20.8264,31600.0
2011-12-27 10:20:00,28.16,28.16,28.12,28.15,31900.0,20.8264,20.8264,20.7968,20.819,31900.0
2011-12-27 10:30:00,28.14,28.14,28.02,28.03,23600.0,20.8116,20.8116,20.7228,20.7302,23600.0
2011-12-27 10:40:00,28.03,28.07,27.99,28.06,44700.0,20.7302,20.7598,20.7006,20.7524,44700.0
2011-12-27 10:50:00,28.07,28.13,28.07,28.12,43600.0,20.7598,20.8042,20.7598,20.7968,43600.0
2011-12-27 11:00:00,28.11,28.12,28.08,28.11,36400.0,20.7894,20.7968,20.7672,20.7894,36400.0
2011-12-27 11:10:00,28.11,28.14,28.07,28.08,39600.0,20.7894,20.8116,20.7598,20.7672,39600.0
2011-12-27 11:20:00,28.09,28.12,28.08,28.1,31400.0,20.7746,20.7968,20.7672,20.782,31400.0
2011-12-27 11:30:00,28.1,28.11,28.05,28.07,43900.0,20.782,20.7894,20.745,20.7598,43900.0
2011-12-27 11:40:00,28.07,28.1,28.06,28.09,54500.0,20.7598,20.782,20.7524,20.7746,54500.0
2011-12-27 11:50:00,28.09,28.12,28.08,28.11,31800.0,20.7746,20.7968,20.7672,20.7894,31800.0
2011-12-27 12:00:00,28.11,28.11,28.1,28.11,20000.0,20.7894,20.7894,20.782,20.7894,20000.0
2011-12-27 12:10:00,28.11,28.11,28.09,28.1,31600.0,20.7894,20.7894,20.7746,20.782,31600.0
2011-12-27 12:20:00,28.09,28.13,28.09,28.13,35900.0,20.7746,20.8042,20.7746,20.8042,35900.0
2011-12-27 12:30:00,28.12,28.13,28.1,28.11,12000.0,20.7968,20.8042,20.782,20.7894,12000.0
2011-12-27 12:40:00,28.1,28.11,28.07,28.09,40500.0,20.782,20.7894,20.7598,20.7746,40500.0
2011-12-27 12:50:00,28.09,28.12,28.08,28.11,37800.0,20.7746,20.7968,20.7672,20.7894,37800.0
2011-12-27 13:00:00,28.1,28.11,28.09,28.11,22700.0,20.782,20.7894,20.7746,20.7894,22700.0
2011-12-27 13:10:00,28.11,28.14,28.11,28.13,36500.0,20.7894,20.8116,20.7894,20.8042,36500.0
2011-12-27 13:20:00,28.12,28.13,28.09,28.09,40200.0,20.7968,20.8042,20.7746,20.7746,40200.0
2011-12-27 13:30:00,28.09,28.12,28.08,28.12,27500.0,20.7746,20.7968,20.7672,20.7968,27500.0
2011-12-27 13:40:00,28.12,28.12,28.09,28.1,13600.0,20.7968,20.7968,20.7746,20.782,13600.0
2011-12-27 13:50:00,28.09,28.1,28.08,28.1,34700.0,20.7746,20.782,20.7672,20.782,34700.0
2011-12-27 14:00:00,28.1,28.11,28.08,28.09,25500.0,20.782,20.7894,20.7672,20.7746,25500.0
2011-12-27 14:10:00,28.1,28.13,28.07,28.08,47400.0,20.782,20.8042,20.7598,20.7672,47400.0
2011-12-27 14:20:00,28.08,28.09,28.06,28.09,40100.0,20.7672,20.7746,20.7524,20.7746,40100.0
2011-12-27 14:30:00,28.09,28.11,28.07,28.11,34900.0,20.7746,20.7894,20.7598,20.7894,34900.0
2011-12-27 14:40:00,28.11,28.11,28.08,28.11,30800.0,20.7894,20.7894,20.7672,20.7894,30800.0
2011-12-27 14:50:00,28.1,28.11,28.09,28.1,26700.0,20.782,20.7894,20.7746,20.782,26700.0
2011-12-27 15:00:00,28.1,28.11,28.09,28.1,22000.0,20.782,20.7894,20.7746,20.782,22000.0
2011-12-27 15:10:00,28.09,28.1,28.09,28.09,24400.0,20.7746,20.782,20.7746,20.7746,24400.0
2011-12-27 15:20:00,28.1,28.14,28.09,28.13,60800.0,20.782,20.8116,20.7746,20.8042,60800.0
2011-12-27 15:30:00,28.13,28.13,28.1,28.1,63200.0,20.8042,20.8042,20.782,20.782,63200.0
2011-12-27 15:40:00,28.11,28.15,28.1,28.11,101900.0,20.7894,20.819,20.782,20.7894,101900.0
2011-12-27 15:50:00,28.11,28.12,28.1,28.11,147800.0,20.7894,20.7968,20.782,20.7894,147800.0
2011-12-28 09:30:00,28.11,28.17,28.05,28.11,22400.0,20.7894,20.8338,20.745,20.7894,22400.0
2011-12-28 09:40:00,28.12,28.14,28.07,28.08,24900.0,20.7968,20.8116,20.7598,20.7672,24900.0
2011-12-28 09:50:00,28.08,28.09,28.04,28.06,34000.0,20.7672,20.7746,20.7376,20.7524,34000.0
2011-12-28 10:00:00,28.06,28.11,28.05,28.1,36800.0,20.7524,20.7894,20.745,20.782,36800.0
2011-12-28 10:10:00,28.09,28.1,28.0,28.01,29900.0,20.7746,20.782,20.708,20.7154,29900.0
2011-12-28 10:20:00,28.02,28.03,27.99,28.0,29900.0,20.7228,20.7302,20.7006,20.708,29900.0
2011-12-28 10:30:00,28.0,28.01,27.98,28.0,40500.0,20.708,20.7154,20.6933,20.708,40500.0
2011-12-28 10:40:00,28.0,28.02,27.99,28.0,21300.0,20.708,20.7228,20.7006,20.708,21300.0
2011-12-28 10:50:00,28.0,28.01,27.99,28.0,35700.0,20.708,20.7154,20.7006,20.708,35700.0
2011-12-28 11:00:00,27.99,28.01,27.97,28.0,58300.0,20.7006,20.7154,20.6859,20.708,58300.0
2011-12-28 11:10:00,28.0,28.01,27.98,27.99,54200.0,20.708,20.7154,20.6933,20.7006,54200.0
2011-12-28 11:20:00,27.99,27.99,27.88,27.88,19100.0,20.7006,20.7006,20.6193,20.6193,19100.0
2011-12-28 11:30:00,27.89,27.89,27.79,27.8,36300.0,20.6267,20.6267,20.5527,20.5601,36300.0
2011-12-28 11:40:00,27.8,27.81,27.75,27.76,19200.0,20.5601,20.5675,20.5231,20.5305,19200.0
2011-12-28 11:50:00,27.76,27.77,27.73,27.74,17500.0,20.5305,20.5379,20.5084,20.5158,17500.0
2011-12-28 12:00:00,27.74,27.79,27.72,27.72,50300.0,20.5158,20.5527,20.501,20.501,50300.0
2011-12-28 12:10:00,27.72,27.76,27.72,27.76,13800.0,20.501,20.5305,20.501,20.5305,13800.0
2011-12-28 12:20:00,27.76,27.77,27.75,27.76,13800.0,20.5305,20.5379,20.5231,20.5305,13800.0
2011-12-28 12:30:00,27.75,27.76,27.75,27.75,4300.0,20.5231,20.5305,20.5231,20.5231,4300.0
2011-12-28 12:40:00,27.75,27.76,27.74,27.74,24600.0,20.5231,20.5305,20.5158,20.5158,24600.0
2011-12-28 12:50:00,27.74,27.74,27.68,27.68,28300.0,20.5158,20.5158,20.4714,20.4714,28300.0
2011-12-28 13:00:00,27.68,27.71,27.67,27.7,15500.0,20.4714,20.4936,20.464,20.4862,15500.0
2011-12-28 13:10:00,27.7,27.74,27.69,27.72,21600.0,20.4862,20.5158,20.4788,20.501,21600.0
2011-12-28 13:20:00,27.72,27.73,27.71,27.72,12800.0,20.501,20.5084,20.4936,20.501,12800.0
2011-12-28 13:30:00,27.72,27.76,27.71,27.75,12500.0,20.501,20.5305,20.4936,20.5231,12500.0
2011-12-28 13:40:00,27.75,27.75,27.73,27.73,15900.0,20.5231,20.5231,20.5084,20.5084,15900.0
2011-12-28 13:50:00,27.73,27.74,27.73,27.74,6000.0,20.5084,20.5158,20.5084,20.5158,6000.0
2011-12-28 14:00:00,27.73,27.74,27.7,27.72,20800.0,20.5084,20.5158,20.4862,20.501,20800.0
2011-12-28 14:10:00,27.72,27.72,27.7,27.71,22600.0,20.501,20.501,20.4862,20.4936,22600.0
2011-12-28 14:20:00,27.71,27.75,27.7,27.74,23800.0,20.4936,20.5231,20.4862,20.5158,23800.0
2011-12-28 14:30:00,27.75,27.75,27.71,27.72,18300.0,20.5231,20.5231,20.4936,20.501,18300.0
2011-12-28 14:40:00,27.71,27.72,27.7,27.71,10400.0,20.4936,20.501,20.4862,20.4936,10400.0
2011-12-28 14:50:00,27.71,27.72,27.7,27.72,23800.0,20.4936,20.501,20.4862,20.501,23800.0
2011-12-28 15:00:00,27.71,27.72,27.71,27.71,9500.0,20.4936,20.501,20.4936,20.4936,9500.0
2011-12-28 15:10:00,27.72,27.73,27.7,27.71,28400.0,20.501,20.5084,20.4862,20.4936,28400.0
2011-12-28 15:20:00,27.71,27.73,27.69,27.71,53200.0,20.4936,20.5084,20.4788,20.4936,53200.0
2011-12-28 15:30:00,27.71,27.76,27.71,27.73,56200.0,20.4936,20.5305,20.4936,20.5084,56200.0
2011-12-28 15:40:00,27.74,27.74,27.72,27.74,30800.0,20.5158,20.5158,20.501,20.5158,30800.0
2011-12-28 15:50:00,27.73,27.74,27.7,27.74,91500.0,20.5084,20.5158,20.4862,20.5158,91500.0
2011-12-29 09:30:00,27.12,27.73,27.12,27.71,53600.0,20.2171,20.6718,20.2171,20.6569,53600.0
2011-12-29 09:40:00,27.71,27.75,27.68,27.73,39400.0,20.6569,20.6867,20.6346,20.6718,39400.0
2011-12-29 09:50:00,27.72,27.72,27.66,27.68,21900.0,20.6644,20.6644,20.6196,20.6346,21900.0
2011-12-29 10:00:00,27.68,27.72,27.64,27.65,24000.0,20.6346,20.6644,20.6047,20.6122,24000.0
2011-12-29 10:10:00,27.65,27.65,27.58,27.59,47800.0,20.6122,20.6122,20.56,20.5675,47800.0
2011-12-29 10:20:00,27.58,27.6,27.55,27.58,37600.0,20.56,20.5749,20.5376,20.56,37600.0
2011-12-29 10:30:00,27.58,27.59,27.54,27.54,45800.0,20.56,20.5675,20.5302,20.5302,45800.0
2011-12-29 10:40:00,27.55,27.57,27.54,27.54,24700.0,20.5376,20.5526,20.5302,20.5302,24700.0
2011-12-29 10:50:00,27.54,27.56,27.5,27.52,26700.0,20.5302,20.5451,20.5004,20.5153,26700.0
2011-12-29 11:00:00,27.52,27.56,27.49,27.49,19800.0,20.5153,20.5451,20.4929,20.4929,19800.0
2011-12-29 11:10:00,27.49,27.54,27.49,27.52,20000.0,20.4929,20.5302,20.4929,20.5153,20000.0
2011-12-29 11:20:00,27.52,27.53,27.46,27.46,25300.0,20.5153,20.5227,20.4706,20.4706,25300.0
2011-12-29 11:30:00,27.46,27.51,27.45,27.5,71100.0,20.4706,20.5078,20.4631,20.5004,71100.0
2011-12-29 11:40:00,27.51,27.54,27.48,27.48,52100.0,20.5078,20.5302,20.4855,20.4855,52100.0
2011-12-29 11:50:00,27.48,27.49,27.46,27.49,24800.0,20.4855,20.4929,20.4706,20.4929,24800.0
2011-12-29 12:00:00,27.5,27.51,27.5,27.51,35200.0,20.5004,20.5078,20.5004,20.5078,35200.0
2011-12-29 12:10:00,27.5,27.52,27.5,27.51,21200.0,20.5004,20.5153,20.5004,20.5078,21200.0
2011-12-29 12:20:00,27.51,27.54,27.51,27.52,20300.0,20.5078,20.5302,20.5078,20.5153,20300.0
2011-12-29 12:30:00,27.53,27.55,27.52,27.54,26100.0,20.5227,20.5376,20.5153,20.5302,26100.0
2011-12-29 12:40:00,27.54,27.56,27.54,27.55,13800.0,20.5302,20.5451,20.5302,20.5376,13800.0
2011-12-29 12:50:00,27.54,27.56,27.54,27.55,18700.0,20.5302,20.5451,20.5302,20.5376,18700.0
2011-12-29 13:00:00,27.56,27.6,27.55,27.6,53600.0,20.5451,20.5749,20.5376,20.5749,53600.0
2011-12-29 13:10:00,27.59,27.6,27.54,27.58,97800.0,20.5675,20.5749,20.5302,20.56,97800.0
2011-12-29 13:20:00,27.58,27.63,27.57,27.62,28600.0,20.56,20.5973,20.5526,20.5898,28600.0
2011-12-29 13:30:00,27.62,27.64,27.61,27.64,25500.0,20.5898,20.6047,20.5824,20.6047,25500.0
2011-12-29 13:40:00,27.63,27.68,27.63,27.66,48700.0,20.5973,20.6346,20.5973,20.6196,48700.0
2011-12-29 13:50:00,27.66,27.67,27.61,27.65,85600.0,20.6196,20.6271,20.5824,20.6122,85600.0
2011-12-29 14:00:00,27.65,27.66,27.62,27.62,28100.0,20.6122,20.6196,20.5898,20.5898,28100.0
2011-12-29 14:10:00,27.63,27.63,27.6,27.61,13300.0,20.5973,20.5973,20.5749,20.5824,13300.0
2011-12-29 14:20:00,27.6,27.62,27.6,27.6,13000.0,20.5749,20.5898,20.5749,20.5749,13000.0
2011-12-29 14:30:00,27.6,27.61,27.59,27.59,15000.0,20.5749,20.5824,20.5675,20.5675,15000.0
2011-12-29 14:40:00,27.59,27.6,27.59,27.59,19900.0,20.5675,20.5749,20.5675,20.5675,19900.0
2011-12-29 14:50:00,27.59,27.6,27.59,27.59,25900.0,20.5675,20.5749,20.5675,20.5675,25900.0
2011-12-29 15:00:00,27.6,27.6,27.57,27.58,33500.0,20.5749,20.5749,20.5526,20.56,33500.0
2011-12-29 15:10:00,27.59,27.63,27.59,27.6,28100.0,20.5675,20.5973,20.5675,20.5749,28100.0
2011-12-29 15:20:00,27.61,27.61,27.58,27.6,25100.0,20.5824,20.5824,20.56,20.5749,25100.0
2011-12-29 15:30:00,27.6,27.6,27.59,27.6,28100.0,20.5749,20.5749,20.5675,20.5749,28100.0
2011-12-29 15:40:00,27.59,27.64,27.59,27.61,74400.0,20.5675,20.6047,20.5675,20.5824,74400.0
2011-12-29 15:50:00,27.61,27.61,27.57,27.6,161900.0,20.5824,20.5824,20.5526,20.5749,161900.0
2011-12-30 09:30:00,27.53,27.6,27.5,27.51,47100.0,20.5227,20.5749,20.5004,20.5078,47100.0
2011-12-30 09:40:00,27.52,27.55,27.43,27.44,51900.0,20.5153,20.5376,20.4482,20.4556,51900.0
2011-12-30 09:50:00,27.44,27.48,27.42,27.47,22300.0,20.4556,20.4855,20.4407,20.478,22300.0
2011-12-30 10:00:00,27.48,27.53,27.46,27.47,93400.0,20.4855,20.5227,20.4706,20.478,93400.0
2011-12-30 10:10:00,27.46,27.48,27.42,27.44,20800.0,20.4706,20.4855,20.4407,20.4556,20800.0
2011-12-30 10:20:00,27.45,27.5,27.43,27.49,17300.0,20.4631,20.5004,20.4482,20.4929,17300.0
2011-12-30 10:30:00,27.5,27.53,27.45,27.49,69800.0,20.5004,20.5227,20.4631,20.4929,69800.0
2011-12-30 10:40:00,27.49,27.54,27.49,27.54,18000.0,20.4929,20.5302,20.4929,20.5302,18000.0
2011-12-30 10:50:00,27.55,27.57,27.52,27.55,101300.0,20.5376,20.5526,20.5153,20.5376,101300.0
2011-12-30 11:00:00,27.54,27.59,27.52,27.56,47700.0,20.5302,20.5675,20.5153,20.5451,47700.0
2011-12-30 11:10:00,27.56,27.59,27.55,27.57,20400.0,20.5451,20.5675,20.5376,20.5526,20400.0
2011-12-30 11:20:00,27.58,27.58,27.54,27.56,45900.0,20.56,20.56,20.5302,20.5451,45900.0
2011-12-30 11:30:00,27.55,27.56,27.55,27.55,12000.0,20.5376,20.5451,20.5376,20.5376,12000.0
2011-12-30 11:40:00,27.56,27.56,27.55,27.55,3000.0,20.5451,20.5451,20.5376,20.5376,3000.0
2011-12-30 11:50:00,27.55,27.55,27.47,27.47,16000.0,20.5376,20.5376,20.478,20.478,16000.0
2011-12-30 12:00:00,27.47,27.53,27.47,27.53,9000.0,20.478,20.5227,20.478,20.5227,9000.0
2011-12-30 12:10:00,27.53,27.55,27.53,27.54,8200.0,20.5227,20.5376,20.5227,20.5302,8200.0
2011-12-30 12:20:00,27.55,27.55,27.53,27.53,12600.0,20.5376,20.5376,20.5227,20.5227,12600.0
2011-12-30 12:30:00,27.52,27.53,27.51,27.53,13600.0,20.5153,20.5227,20.5078,20.5227,13600.0
2011-12-30 12:40:00,27.53,27.55,27.53,27.54,15000.0,20.5227,20.5376,20.5227,20.5302,15000.0
2011-12-30 12:50:00,27.54,27.55,27.53,27.53,13000.0,20.5302,20.5376,20.5227,20.5227,13000.0
2011-12-30 13:00:00,27.53,27.53,27.52,27.53,5900.0,20.5227,20.5227,20.5153,20.5227,5900.0
2011-12-30 13:10:00,27.53,27.53,27.52,27.52,7200.0,20.5227,20.5227,20.5153,20.5153,7200.0
2011-12-30 13:20:00,27.52,27.53,27.5,27.5,17200.0,20.5153,20.5227,20.5004,20.5004,17200.0
2011-12-30 13:30:00,27.51,27.51,27.49,27.51,13300.0,20.5078,20.5078,20.4929,20.5078,13300.0
2011-12-30 13:40:00,27.52,27.53,27.51,27.53,5500.0,20.5153,20.5227,20.5078,20.5227,5500.0
2011-12-30 13:50:00,27.52,27.53,27.52,27.52,5000.0,20.5153,20.5227,20.5153,20.5153,5000.0
2011-12-30 14:00:00,27.52,27.53,27.52,27.52,7300.0,20.5153,20.5227,20.5153,20.5153,7300.0
2011-12-30 14:10:00,27.53,27.53,27.52,27.52,10400.0,20.5227,20.5227,20.5153,20.5153,10400.0
2011-12-30 14:20:00,27.53,27.53,27.47,27.5,37300.0,20.5227,20.5227,20.478,20.5004,37300.0
2011-12-30 14:30:00,27.5,27.53,27.5,27.53,20100.0,20.5004,20.5227,20.5004,20.5227,20100.0
2011-12-30 14:40:00,27.53,27.53,27.51,27.51,22100.0,20.5227,20.5227,20.5078,20.5078,22100.0
2011-12-30 14:50:00,27.52,27.52,27.51,27.52,20000.0,20.5153,20.5153,20.5078,20.5153,20000.0
2011-12-30 15:00:00,27.52,27.53,27.5,27.53,47400.0,20.5153,20.5227,20.5004,20.5227,47400.0
2011-12-30 15:10:00,27.53,27.55,27.52,27.55,42100.0,20.5227,20.5376,20.5153,20.5376,42100.0
2011-12-30 15:20:00,27.54,27.55,27.54,27.54,32400.0,20.5302,20.5376,20.5302,20.5302,32400.0
2011-12-30 15:30:00,27.55,27.55,27.54,27.54,39200.0,20.5376,20.5376,20.5302,20.5302,39200.0
2011-12-30 15:40:00,27.54,27.57,27.53,27.55,99300.0,20.5302,20.5526,20.5227,20.5376,99300.0
2011-12-30 15:50:00,27.56,27.57,27.53,27.53,247700.0,20.5451,20.5526,20.5227,20.5227,247700.0
2012-01-03 09:30:00,28.01,28.17,27.97,27.98,83100.0,20.8806,20.9998,20.8507,20.8582,83100.0
2012-01-03 09:40:00,27.97,27.98,27.75,27.76,58600.0,20.8507,20.8582,20.6867,20.6942,58600.0
2012-01-03 09:50:00,27.77,28.05,27.74,27.76,57400.0,20.7016,20.9104,20.6793,20.6942,57400.0
2012-01-03 10:00:00,27.76,27.77,27.71,27.72,154100.0,20.6942,20.7016,20.6569,20.6644,154100.0
2012-01-03 10:10:00,27.73,27.74,27.68,27.71,32800.0,20.6718,20.6793,20.6346,20.6569,32800.0
2012-01-03 10:20:00,27.71,27.73,27.66,27.67,42600.0,20.6569,20.6718,20.6196,20.6271,42600.0
2012-01-03 10:30:00,27.67,27.68,27.64,27.65,49100.0,20.6271,20.6346,20.6047,20.6122,49100.0
2012-01-03 10:40:00,27.64,27.65,27.64,27.64,33900.0,20.6047,20.6122,20.6047,20.6047,33900.0
2012-01-03 10:50:00,27.64,27.66,27.63,27.66,50200.0,20.6047,20.6196,20.5973,20.6196,50200.0
2012-01-03 11:00:00,27.66,27.66,27.58,27.59,47400.0,20.6196,20.6196,20.56,20.5675,47400.0
2012-01-03 11:10:00,27.59,27.62,27.58,27.59,47300.0,20.5675,20.5898,20.56,20.5675,47300.0
2012-01-03 11:20:00,27.58,27.59,27.55,27.56,30700.0,20.56,20.5675,20.5376,20.5451,30700.0
2012-01-03 11:30:00,27.57,27.57,27.55,27.57,30400.0,20.5526,20.5526,20.5376,20.5526,30400.0
2012-01-03 11:40:00,27.56,27.56,27.46,27.46,48800.0,20.5451,20.5451,20.4706,20.4706,48800.0
2012-01-03 11:50:00,27.46,27.49,27.42,27.43,52300.0,20.4706,20.4929,20.4407,20.4482,52300.0
2012-01-03 12:00:00,27.43,27.43,27.39,27.41,31900.0,20.4482,20.4482,20.4184,20.4333,31900.0
2012-01-03 12:10:00,27.4,27.4,27.37,27.4,31900.0,20.4258,20.4258,20.4035,20.4258,31900.0
2012-01-03 12:20:00,27.41,27.43,27.36,27.36,48900.0,20.4333,20.4482,20.396,20.396,48900.0
2012-01-03 12:30:00,27.36,27.37,27.31,27.31,31400.0,20.396,20.4035,20.3587,20.3587,31400.0
2012-01-03 12:40:00,27.32,27.32,27.3,27.3,19500.0,20.3662,20.3662,20.3513,20.3513,19500.0
2012-01-03 12:50:00,27.31,27.37,27.3,27.37,37100.0,20.3587,20.4035,20.3513,20.4035,37100.0
2012-01-03 13:00:00,27.35,27.39,27.35,27.35,43300.0,20.3886,20.4184,20.3886,20.3886,43300.0
2012-01-03 13:10:00,27.35,27.41,27.35,27.41,26300.0,20.3886,20.4333,20.3886,20.4333,26300.0
2012-01-03 13:20:00,27.41,27.45,27.4,27.45,33100.0,20.4333,20.4631,20.4258,20.4631,33100.0
2012-01-03 13:30:00,27.44,27.46,27.43,27.46,22600.0,20.4556,20.4706,20.4482,20.4706,22600.0
2012-01-03 13:40:00,27.46,27.5,27.45,27.48,44400.0,20.4706,20.5004,20.4631,20.4855,44400.0
2012-01-03 13:50:00,27.48,27.49,27.47,27.49,49200.0,20.4855,20.4929,20.478,20.4929,49200.0
2012-01-03 14:00:00,27.49,27.49,27.48,27.48,22600.0,20.4929,20.4929,20.4855,20.4855,22600.0
2012-01-03 14:10:00,27.49,27.5,27.48,27.49,55900.0,20.4929,20.5004,20.4855,20.4929,55900.0
2012-01-03 14:20:00,27.5,27.5,27.44,27.45,84600.0,20.5004,20.5004,20.4556,20.4631,84600.0
2012-01-03 14:30:00,27.45,27.5,27.44,27.44,118600.0,20.4631,20.5004,20.4556,20.4556,118600.0
2012-01-03 14:40:00,27.45,27.46,27.44,27.45,54200.0,20.4631,20.4706,20.4556,20.4631,54200.0
2012-01-03 14:50:00,27.46,27.56,27.45,27.56,102400.0,20.4706,20.5451,20.4631,20.5451,102400.0
2012-01-03 15:00:00,27.56,27.6,27.56,27.6,67700.0,20.5451,20.5749,20.5451,20.5749,67700.0
2012-01-03 15:10:00,27.6,27.61,27.56,27.6,121500.0,20.5749,20.5824,20.5451,20.5749,121500.0
2012-01-03 15:20:00,27.61,27.62,27.55,27.57,127000.0,20.5824,20.5898,20.5376,20.5526,127000.0
2012-01-03 15:30:00,27.57,27.58,27.51,27.52,357700.0,20.5526,20.56,20.5078,20.5153,357700.0
2012-01-03 15:40:00,27.52,27.6,27.51,27.6,189900.0,20.5153,20.5749,20.5078,20.5749,189900.0
2012-01-03 15:50:00,27.6,27.6,27.52,27.53,328900.0,20.5749,20.5749,20.5153,20.5227,328900.0
2012-01-04 09:30:00,27.47,27.55,27.45,27.51,54000.0,20.478,20.5376,20.4631,20.5078,54000.0
2012-01-04 09:40:00,27.51,27.55,27.37,27.4,66000.0,20.5078,20.5376,20.4035,20.4258,66000.0
2012-01-04 09:50:00,27.4,27.41,27.27,27.32,85100.0,20.4258,20.4333,20.3289,20.3662,85100.0
2012-01-04 10:00:00,27.32,27.33,27.24,27.26,75900.0,20.3662,20.3736,20.3066,20.3215,75900.0
2012-01-04 10:10:00,27.25,27.25,27.14,27.15,53600.0,20.314,20.314,20.232,20.2395,53600.0
2012-01-04 10:20:00,27.16,27.21,27.15,27.19,37600.0,20.2469,20.2842,20.2395,20.2693,37600.0
2012-01-04 10:30:00,27.19,27.2,27.17,27.19,47900.0,20.2693,20.2767,20.2544,20.2693,47900.0
2012-01-04 10:40:00,27.19,27.21,27.16,27.17,99500.0,20.2693,20.2842,20.2469,20.2544,99500.0
2012-01-04 10:50:00,27.17,27.23,27.17,27.22,39100.0,20.2544,20.2991,20.2544,20.2916,39100.0
2012-01-04 11:00:00,27.23,27.28,27.23,27.26,34500.0,20.2991,20.3364,20.2991,20.3215,34500.0
2012-01-04 11:10:00,27.25,27.26,27.22,27.23,49400.0,20.314,20.3215,20.2916,20.2991,49400.0
2012-01-04 11:20:00,27.24,27.27,27.23,27.25,27400.0,20.3066,20.3289,20.2991,20.314,27400.0
2012-01-04 11:30:00,27.26,27.26,27.24,27.26,40700.0,20.3215,20.3215,20.3066,20.3215,40700.0
2012-01-04 11:40:00,27.25,27.26,27.22,27.25,54000.0,20.314,20.3215,20.2916,20.314,54000.0
2012-01-04 11:50:00,27.25,27.26,27.24,27.24,42900.0,20.314,20.3215,20.3066,20.3066,42900.0
2012-01-04 12:00:00,27.24,27.3,27.22,27.29,47900.0,20.3066,20.3513,20.2916,20.3438,47900.0
2012-01-04 12:10:00,27.29,27.3,27.28,27.3,17700.0,20.3438,20.3513,20.3364,20.3513,17700.0
2012-01-04 12:20:00,27.29,27.3,27.25,27.27,27100.0,20.3438,20.3513,20.314,20.3289,27100.0
2012-01-04 12:30:00,27.26,27.27,27.24,27.26,47300.0,20.3215,20.3289,20.3066,20.3215,47300.0
2012-01-04 12:40:00,27.25,27.31,27.25,27.31,69200.0,20.314,20.3587,20.314,20.3587,69200.0
2012-01-04 12:50:00,27.31,27.31,27.3,27.3,18900.0,20.3587,20.3587,20.3513,20.3513,18900.0
2012-01-04 13:00:00,27.3,27.36,27.3,27.33,100300.0,20.3513,20.396,20.3513,20.3736,100300.0
2012-01-04 13:10:00,27.33,27.36,27.32,27.33,75100.0,20.3736,20.396,20.3662,20.3736,75100.0
2012-01-04 13:20:00,27.34,27.34,27.3,27.32,62100.0,20.3811,20.3811,20.3513,20.3662,62100.0
2012-01-04 13:30:00,27.32,27.33,27.32,27.32,18300.0,20.3662,20.3736,20.3662,20.3662,18300.0
2012-01-04 13:40:00,27.32,27.36,27.32,27.36,51900.0,20.3662,20.396,20.3662,20.396,51900.0
2012-01-04 13:50:00,27.36,27.36,27.33,27.34,119100.0,20.396,20.396,20.3736,20.3811,119100.0
2012-01-04 14:00:00,27.34,27.34,27.33,27.33,34600.0,20.3811,20.3811,20.3736,20.3736,34600.0
2012-01-04 14:10:00,27.33,27.34,27.31,27.32,51400.0,20.3736,20.3811,20.3587,20.3662,51400.0
2012-01-04 14:20:00,27.33,27.33,27.3,27.33,40900.0,20.3736,20.3736,20.3513,20.3736,40900.0
2012-01-04 14:30:00,27.32,27.34,27.31,27.32,48700.0,20.3662,20.3811,20.3587,20.3662,48700.0
2012-01-04 14:40:00,27.31,27.33,27.31,27.31,57900.0,20.3587,20.3736,20.3587,20.3587,57900.0
2012-01-04 14:50:00,27.32,27.33,27.31,27.32,28900.0,20.3662,20.3736,20.3587,20.3662,28900.0
2012-01-04 15:00:00,27.32,27.36,27.31,27.34,118300.0,20.3662,20.396,20.3587,20.3811,118300.0
2012-01-04 15:10:00,27.35,27.37,27.34,27.36,96700.0,20.3886,20.4035,20.3811,20.396,96700.0
2012-01-04 15:20:00,27.35,27.41,27.35,27.41,133700.0,20.3886,20.4333,20.3886,20.4333,133700.0
2012-01-04 15:30:00,27.41,27.43,27.4,27.42,95400.0,20.4333,20.4482,20.4258,20.4407,95400.0
2012-01-04 15:40:00,27.42,27.44,27.39,27.39,162200.0,20.4407,20.4556,20.4184,20.4184,162200.0
2012-01-04 15:50:00,27.39,27.41,27.37,27.39,268800.0,20.4184,20.4333,20.4035,20.4184,268800.0
2012-01-05 09:30:00,27.32,27.41,27.28,27.36,49400.0,20.3662,20.4333,20.3364,20.396,49400.0
2012-01-05 09:40:00,27.33,27.34,27.27,27.29,50400.0,20.3736,20.3811,20.3289,20.3438,50400.0
2012-01-05 09:50:00,27.28,27.3,27.26,27.29,17700.0,20.3364,20.3513,20.3215,20.3438,17700.0
2012-01-05 10:00:00,27.28,27.3,27.21,27.28,49200.0,20.3364,20.3513,20.2842,20.3364,49200.0
2012-01-05 10:10:00,27.27,27.31,27.23,27.31,107200.0,20.3289,20.3587,20.2991,20.3587,107200.0
2012-01-05 10:20:00,27.31,27.33,27.28,27.3,43100.0,20.3587,20.3736,20.3364,20.3513,43100.0
2012-01-05 10:30:00,27.3,27.3,27.23,27.23,39200.0,20.3513,20.3513,20.2991,20.2991,39200.0
2012-01-05 10:40:00,27.24,27.3,27.24,27.28,53300.0,20.3066,20.3513,20.3066,20.3364,53300.0
2012-01-05 10:50:00,27.28,27.32,27.28,27.32,53700.0,20.3364,20.3662,20.3364,20.3662,53700.0
2012-01-05 11:00:00,27.31,27.34,27.31,27.32,37100.0,20.3587,20.3811,20.3587,20.3662,37100.0
2012-01-05 11:10:00,27.34,27.37,27.32,27.34,25400.0,20.3811,20.4035,20.3662,20.3811,25400.0
2012-01-05 11:20:00,27.34,27.45,27.33,27.45,43400.0,20.3811,20.4631,20.3736,20.4631,43400.0
2012-01-05 11:30:00,27.45,27.47,27.41,27.43,79100.0,20.4631,20.478,20.4333,20.4482,79100.0
2012-01-05 11:40:00,27.43,27.49,27.43,27.48,39000.0,20.4482,20.4929,20.4482,20.4855,39000.0
2012-01-05 11:50:00,27.48,27.5,27.47,27.5,26100.0,20.4855,20.5004,20.478,20.5004,26100.0
2012-01-05 12:00:00,27.5,27.51,27.47,27.5,49100.0,20.5004,20.5078,20.478,20.5004,49100.0
2012-01-05 12:10:00,27.5,27.52,27.5,27.52,37600.0,20.5004,20.5153,20.5004,20.5153,37600.0
2012-01-05 12:20:00,27.51,27.55,27.46,27.55,33100.0,20.5078,20.5376,20.4706,20.5376,33100.0
2012-01-05 12:30:00,27.54,27.59,27.54,27.58,32600.0,20.5302,20.5675,20.5302,20.56,32600.0
2012-01-05 12:40:00,27.58,27.64,27.57,27.62,106200.0,20.56,20.6047,20.5526,20.5898,106200.0
2012-01-05 12:50:00,27.63,27.64,27.57,27.64,28000.0,20.5973,20.6047,20.5526,20.6047,28000.0
2012-01-05 13:00:00,27.63,27.68,27.62,27.68,24300.0,20.5973,20.6346,20.5898,20.6346,24300.0
2012-01-05 13:10:00,27.67,27.68,27.65,27.67,26800.0,20.6271,20.6346,20.6122,20.6271,26800.0
2012-01-05 13:20:00,27.67,27.73,27.67,27.73,38800.0,20.6271,20.6718,20.6271,20.6718,38800.0
2012-01-05 13:30:00,27.73,27.74,27.71,27.71,24200.0,20.6718,20.6793,20.6569,20.6569,24200.0
2012-01-05 13:40:00,27.71,27.78,27.7,27.78,51700.0,20.6569,20.7091,20.6495,20.7091,51700.0
2012-01-05 13:50:00,27.78,27.81,27.76,27.77,60000.0,20.7091,20.7315,20.6942,20.7016,60000.0
2012-01-05 14:00:00,27.77,27.77,27.69,27.7,54300.0,20.7016,20.7016,20.642,20.6495,54300.0
2012-01-05 14:10:00,27.71,27.75,27.7,27.71,27900.0,20.6569,20.6867,20.6495,20.6569,27900.0
2012-01-05 14:20:00,27.71,27.71,27.65,27.66,26300.0,20.6569,20.6569,20.6122,20.6196,26300.0
2012-01-05 14:30:00,27.67,27.68,27.66,27.66,24800.0,20.6271,20.6346,20.6196,20.6196,24800.0
2012-01-05 14:40:00,27.66,27.69,27.66,27.66,47900.0,20.6196,20.642,20.6196,20.6196,47900.0
2012-01-05 14:50:00,27.66,27.66,27.64,27.64,40400.0,20.6196,20.6196,20.6047,20.6047,40400.0
2012-01-05 15:00:00,27.64,27.67,27.63,27.64,46600.0,20.6047,20.6271,20.5973,20.6047,46600.0
2012-01-05 15:10:00,27.65,27.65,27.6,27.61,49800.0,20.6122,20.6122,20.5749,20.5824,49800.0
2012-01-05 15:20:00,27.61,27.62,27.6,27.61,21300.0,20.5824,20.5898,20.5749,20.5824,21300.0
2012-01-05 15:30:00,27.6,27.64,27.6,27.63,107700.0,20.5749,20.6047,20.5749,20.5973,107700.0
2012-01-05 15:40:00,27.62,27.65,27.6,27.6,91300.0,20.5898,20.6122,20.5749,20.5749,91300.0
2012-01-05 15:50:00,27.61,27.63,27.6,27.61,165900.0,20.5824,20.5973,20.5749,20.5824,165900.0
2012-01-06 09:30:00,27.65,27.66,27.6,27.61,31100.0,20.6122,20.6196,20.5749,20.5824,31100.0
2012-01-06 09:40:00,27.6,27.6,27.43,27.46,28900.0,20.5749,20.5749,20.4482,20.4706,28900.0
2012-01-06 09:50:00,27.46,27.49,27.37,27.48,38600.0,20.4706,20.4929,20.4035,20.4855,38600.0
2012-01-06 10:00:00,27.48,27.54,27.45,27.45,65800.0,20.4855,20.5302,20.4631,20.4631,65800.0
2012-01-06 10:10:00,27.45,27.54,27.45,27.53,49600.0,20.4631,20.5302,20.4631,20.5227,49600.0
2012-01-06 10:20:00,27.53,27.65,27.53,27.64,59800.0,20.5227,20.6122,20.5227,20.6047,59800.0
2012-01-06 10:30:00,27.63,27.73,27.62,27.73,43100.0,20.5973,20.6718,20.5898,20.6718,43100.0
2012-01-06 10:40:00,27.72,27.74,27.69,27.74,42500.0,20.6644,20.6793,20.642,20.6793,42500.0
2012-01-06 10:50:00,27.73,27.75,27.71,27.72,33500.0,20.6718,20.6867,20.6569,20.6644,33500.0
2012-01-06 11:00:00,27.72,27.83,27.72,27.82,36300.0,20.6644,20.7464,20.6644,20.7389,36300.0
2012-01-06 11:10:00,27.82,27.83,27.8,27.83,35300.0,20.7389,20.7464,20.724,20.7464,35300.0
2012-01-06 11:20:00,27.83,27.84,27.81,27.83,40400.0,20.7464,20.7538,20.7315,20.7464,40400.0
2012-01-06 11:30:00,27.83,27.84,27.81,27.82,71200.0,20.7464,20.7538,20.7315,20.7389,71200.0
2012-01-06 11:40:00,27.82,27.82,27.81,27.81,40200.0,20.7389,20.7389,20.7315,20.7315,40200.0
2012-01-06 11:50:00,27.82,27.82,27.78,27.8,77200.0,20.7389,20.7389,20.7091,20.724,77200.0
2012-01-06 12:00:00,27.81,27.81,27.77,27.79,38600.0,20.7315,20.7315,20.7016,20.7166,38600.0
2012-01-06 12:10:00,27.78,27.82,27.77,27.78,23700.0,20.7091,20.7389,20.7016,20.7091,23700.0
2012-01-06 12:20:00,27.77,27.79,27.76,27.77,22500.0,20.7016,20.7166,20.6942,20.7016,22500.0
2012-01-06 12:30:00,27.76,27.8,27.76,27.79,27700.0,20.6942,20.724,20.6942,20.7166,27700.0
2012-01-06 12:40:00,27.78,27.79,27.71,27.71,26000.0,20.7091,20.7166,20.6569,20.6569,26000.0
2012-01-06 12:50:00,27.71,27.74,27.7,27.71,17900.0,20.6569,20.6793,20.6495,20.6569,17900.0
2012-01-06 13:00:00,27.72,27.74,27.69,27.69,44700.0,20.6644,20.6793,20.642,20.642,44700.0
2012-01-06 13:10:00,27.69,27.7,27.65,27.66,37300.0,20.642,20.6495,20.6122,20.6196,37300.0
2012-01-06 13:20:00,27.67,27.67,27.65,27.67,33700.0,20.6271,20.6271,20.6122,20.6271,33700.0
2012-01-06 13:30:00,27.66,27.7,27.64,27.7,37700.0,20.6196,20.6495,20.6047,20.6495,37700.0
2012-01-06 13:40:00,27.69,27.73,27.69,27.72,27200.0,20.642,20.6718,20.642,20.6644,27200.0
2012-01-06 13:50:00,27.72,27.77,27.7,27.72,50000.0,20.6644,20.7016,20.6495,20.6644,50000.0
2012-01-06 14:00:00,27.73,27.8,27.72,27.77,33200.0,20.6718,20.724,20.6644,20.7016,33200.0
2012-01-06 14:10:00,27.77,27.78,27.71,27.73,28700.0,20.7016,20.7091,20.6569,20.6718,28700.0
2012-01-06 14:20:00,27.72,27.76,27.72,27.76,17800.0,20.6644,20.6942,20.6644,20.6942,17800.0
2012-01-06 14:30:00,27.77,27.79,27.76,27.78,39100.0,20.7016,20.7166,20.6942,20.7091,39100.0
2012-01-06 14:40:00,27.79,27.81,27.78,27.79,54500.0,20.7166,20.7315,20.7091,20.7166,54500.0
2012-01-06 14:50:00,27.8,27.81,27.78,27.8,55900.0,20.724,20.7315,20.7091,20.724,55900.0
2012-01-06 15:00:00,27.79,27.82,27.79,27.8,55600.0,20.7166,20.7389,20.7166,20.724,55600.0
2012-01-06 15:10:00,27.81,27.84,27.8,27.84,73900.0,20.7315,20.7538,20.724,20.7538,73900.0
2012-01-06 15:20:00,27.83,27.84,27.83,27.83,38200.0,20.7464,20.7538,20.7464,20.7464,38200.0
2012-01-06 15:30:00,27.83,27.84,27.82,27.84,64300.0,20.7464,20.7538,20.7389,20.7538,64300.0
2012-01-06 15:40:00,27.83,27.94,27.83,27.88,290400.0,20.7464,20.8284,20.7464,20.7836,290400.0
2012-01-06 15:50:00,27.89,27.89,27.75,27.84,705300.0,20.7911,20.7911,20.6867,20.7538,705300.0
2012-01-09 09:30:00,27.91,27.98,27.89,27.98,38200.0,20.806,20.8582,20.7911,20.8582,38200.0
2012-01-09 09:40:00,27.98,27.98,27.94,27.96,17600.0,20.8582,20.8582,20.8284,20.8433,17600.0
2012-01-09 09:50:00,27.97,28.0,27.95,27.96,56400.0,20.8507,20.8731,20.8358,20.8433,56400.0
2012-01-09 10:00:00,27.96,27.97,27.83,27.87,31400.0,20.8433,20.8507,20.7464,20.7762,31400.0
2012-01-09 10:10:00,27.88,27.89,27.82,27.82,51800.0,20.7836,20.7911,20.7389,20.7389,51800.0
2012-01-09 10:20:00,27.84,27.85,27.8,27.82,11300.0,20.7538,20.7613,20.724,20.7389,11300.0
2012-01-09 10:30:00,27.81,27.82,27.78,27.78,17700.0,20.7315,20.7389,20.7091,20.7091,17700.0
2012-01-09 10:40:00,27.78,27.79,27.72,27.73,25600.0,20.7091,20.7166,20.6644,20.6718,25600.0
2012-01-09 10:50:00,27.72,27.76,27.71,27.75,36100.0,20.6644,20.6942,20.6569,20.6867,36100.0
2012-01-09 11:00:00,27.75,27.76,27.72,27.76,23300.0,20.6867,20.6942,20.6644,20.6942,23300.0
2012-01-09 11:10:00,27.76,27.77,27.72,27.74,16800.0,20.6942,20.7016,20.6644,20.6793,16800.0
2012-01-09 11:20:00,27.74,27.79,27.74,27.79,62900.0,20.6793,20.7166,20.6793,20.7166,62900.0
2012-01-09 11:30:00,27.78,27.81,27.78,27.8,18600.0,20.7091,20.7315,20.7091,20.724,18600.0
2012-01-09 11:40:00,27.8,27.84,27.8,27.82,53400.0,20.724,20.7538,20.724,20.7389,53400.0
2012-01-09 11:50:00,27.82,27.84,27.81,27.82,15000.0,20.7389,20.7538,20.7315,20.7389,15000.0
2012-01-09 12:00:00,27.82,27.84,27.82,27.83,18500.0,20.7389,20.7538,20.7389,20.7464,18500.0
2012-01-09 12:10:00,27.84,27.84,27.83,27.84,6900.0,20.7538,20.7538,20.7464,20.7538,6900.0
2012-01-09 12:20:00,27.83,27.85,27.83,27.84,21100.0,20.7464,20.7613,20.7464,20.7538,21100.0
2012-01-09 12:30:00,27.84,27.86,27.83,27.85,28900.0,20.7538,20.7687,20.7464,20.7613,28900.0
2012-01-09 12:40:00,27.84,27.85,27.83,27.84,23700.0,20.7538,20.7613,20.7464,20.7538,23700.0
2012-01-09 12:50:00,27.84,27.84,27.83,27.84,15900.0,20.7538,20.7538,20.7464,20.7538,15900.0
2012-01-09 13:00:00,27.83,27.84,27.78,27.82,45600.0,20.7464,20.7538,20.7091,20.7389,45600.0
2012-01-09 13:10:00,27.83,27.86,27.82,27.82,25000.0,20.7464,20.7687,20.7389,20.7389,25000.0
2012-01-09 13:20:00,27.82,27.85,27.81,27.85,15900.0,20.7389,20.7613,20.7315,20.7613,15900.0
2012-01-09 13:30:00,27.84,27.84,27.78,27.79,15100.0,20.7538,20.7538,20.7091,20.7166,15100.0
2012-01-09 13:40:00,27.78,27.8,27.78,27.8,20800.0,20.7091,20.724,20.7091,20.724,20800.0
2012-01-09 13:50:00,27.8,27.8,27.79,27.8,20700.0,20.724,20.724,20.7166,20.724,20700.0
2012-01-09 14:00:00,27.8,27.83,27.79,27.83,30400.0,20.724,20.7464,20.7166,20.7464,30400.0
2012-01-09 14:10:00,27.83,27.83,27.81,27.82,27400.0,20.7464,20.7464,20.7315,20.7389,27400.0
2012-01-09 14:20:00,27.81,27.84,27.81,27.83,36500.0,20.7315,20.7538,20.7315,20.7464,36500.0
2012-01-09 14:30:00,27.83,27.87,27.82,27.85,50400.0,20.7464,20.7762,20.7389,20.7613,50400.0
2012-01-09 14:40:00,27.84,27.85,27.8,27.81,45200.0,20.7538,20.7613,20.724,20.7315,45200.0
2012-01-09 14:50:00,27.81,27.82,27.79,27.79,35200.0,20.7315,20.7389,20.7166,20.7166,35200.0
2012-01-09 15:00:00,27.8,27.82,27.78,27.8,73800.0,20.724,20.7389,20.7091,20.724,73800.0
2012-01-09 15:10:00,27.79,27.8,27.75,27.75,53800.0,20.7166,20.724,20.6867,20.6867,53800.0
2012-01-09 15:20:00,27.75,27.76,27.71,27.72,89600.0,20.6867,20.6942,20.6569,20.6644,89600.0
2012-01-09 15:30:00,27.72,27.72,27.69,27.71,81100.0,20.6644,20.6644,20.642,20.6569,81100.0
2012-01-09 15:40:00,27.71,27.77,27.7,27.74,112800.0,20.6569,20.7016,20.6495,20.6793,112800.0
2012-01-09 15:50:00,27.75,27.75,27.71,27.73,186500.0,20.6867,20.6867,20.6569,20.6718,186500.0
2012-01-10 09:30:00,27.39,27.85,27.39,27.75,194200.0,20.4184,20.7613,20.4184,20.6867,194200.0
2012-01-10 09:40:00,27.75,27.82,27.74,27.79,120800.0,20.6867,20.7389,20.6793,20.7166,120800.0
2012-01-10 09:50:00,27.79,27.8,27.77,27.79,56700.0,20.7166,20.724,20.7016,20.7166,56700.0
2012-01-10 10:00:00,27.79,27.89,27.78,27.87,96700.0,20.7166,20.7911,20.7091,20.7762,96700.0
2012-01-10 10:10:00,27.86,27.95,27.86,27.94,20900.0,20.7687,20.8358,20.7687,20.8284,20900.0
2012-01-10 10:20:00,27.94,28.0,27.94,27.98,40900.0,20.8284,20.8731,20.8284,20.8582,40900.0
2012-01-10 10:30:00,27.97,28.07,27.97,28.02,55300.0,20.8507,20.9253,20.8507,20.888,55300.0
2012-01-10 10:40:00,28.03,28.05,28.01,28.02,27700.0,20.8955,20.9104,20.8806,20.888,27700.0
2012-01-10 10:50:00,28.03,28.08,28.01,28.06,66100.0,20.8955,20.9327,20.8806,20.9178,66100.0
2012-01-10 11:00:00,28.06,28.08,28.02,28.08,44200.0,20.9178,20.9327,20.888,20.9327,44200.0
2012-01-10 11:10:00,28.08,28.12,28.06,28.11,31100.0,20.9327,20.9626,20.9178,20.9551,31100.0
2012-01-10 11:20:00,28.11,28.12,28.07,28.07,16700.0,20.9551,20.9626,20.9253,20.9253,16700.0
2012-01-10 11:30:00,28.08,28.09,28.05,28.06,22600.0,20.9327,20.9402,20.9104,20.9178,22600.0
2012-01-10 11:40:00,28.06,28.1,28.05,28.08,17400.0,20.9178,20.9477,20.9104,20.9327,17400.0
2012-01-10 11:50:00,28.09,28.11,28.06,28.06,46300.0,20.9402,20.9551,20.9178,20.9178,46300.0
2012-01-10 12:00:00,28.06,28.08,28.02,28.08,49300.0,20.9178,20.9327,20.888,20.9327,49300.0
2012-01-10 12:10:00,28.08,28.09,28.03,28.03,41600.0,20.9327,20.9402,20.8955,20.8955,41600.0
2012-01-10 12:20:00,28.03,28.03,27.96,27.96,33600.0,20.8955,20.8955,20.8433,20.8433,33600.0
2012-01-10 12:30:00,27.96,27.99,27.95,27.99,12200.0,20.8433,20.8657,20.8358,20.8657,12200.0
2012-01-10 12:40:00,27.99,27.99,27.96,27.97,16600.0,20.8657,20.8657,20.8433,20.8507,16600.0
2012-01-10 12:50:00,27.97,28.01,27.96,28.01,24700.0,20.8507,20.8806,20.8433,20.8806,24700.0
2012-01-10 13:00:00,28.0,28.0,27.93,27.94,18700.0,20.8731,20.8731,20.8209,20.8284,18700.0
2012-01-10 13:10:00,27.94,27.95,27.94,27.94,3200.0,20.8284,20.8358,20.8284,20.8284,3200.0
2012-01-10 13:20:00,27.95,27.95,27.92,27.93,12100.0,20.8358,20.8358,20.8135,20.8209,12100.0
2012-01-10 13:30:00,27.92,27.97,27.92,27.96,22700.0,20.8135,20.8507,20.8135,20.8433,22700.0
2012-01-10 13:40:00,27.96,27.98,27.94,27.94,16900.0,20.8433,20.8582,20.8284,20.8284,16900.0
2012-01-10 13:50:00,27.95,27.97,27.95,27.96,13000.0,20.8358,20.8507,20.8358,20.8433,13000.0
2012-01-10 14:00:00,27.95,27.96,27.9,27.91,19100.0,20.8358,20.8433,20.7986,20.806,19100.0
2012-01-10 14:10:00,27.91,27.94,27.9,27.94,17300.0,20.806,20.8284,20.7986,20.8284,17300.0
2012-01-10 14:20:00,27.94,27.99,27.93,27.98,44600.0,20.8284,20.8657,20.8209,20.8582,44600.0
2012-01-10 14:30:00,27.98,27.98,27.95,27.96,19000.0,20.8582,20.8582,20.8358,20.8433,19000.0
2012-01-10 14:40:00,27.95,27.96,27.92,27.93,39000.0,20.8358,20.8433,20.8135,20.8209,39000.0
2012-01-10 14:50:00,27.94,27.94,27.87,27.87,21300.0,20.8284,20.8284,20.7762,20.7762,21300.0
2012-01-10 15:00:00,27.88,27.88,27.81,27.81,41100.0,20.7836,20.7836,20.7315,20.7315,41100.0
2012-01-10 15:10:00,27.82,27.82,27.78,27.78,77700.0,20.7389,20.7389,20.7091,20.7091,77700.0
2012-01-10 15:20:00,27.79,27.79,27.73,27.73,80400.0,20.7166,20.7166,20.6718,20.6718,80400.0
2012-01-10 15:30:00,27.74,27.74,27.73,27.73,54600.0,20.6793,20.6793,20.6718,20.6718,54600.0
2012-01-10 15:40:00,27.73,27.77,27.71,27.75,126300.0,20.6718,20.7016,20.6569,20.6867,126300.0
2012-01-10 15:50:00,27.74,27.79,27.7,27.76,464300.0,20.6793,20.7166,20.6495,20.6942,464300.0
2012-01-11 09:30:00,27.43,27.55,27.17,27.2,263600.0,20.4482,20.5376,20.2544,20.2767,263600.0
2012-01-11 09:40:00,27.2,27.21,27.1,27.11,114400.0,20.2767,20.2842,20.2022,20.2096,114400.0
2012-01-11 09:50:00,27.1,27.11,27.0,27.07,160000.0,20.2022,20.2096,20.1276,20.1798,160000.0
2012-01-11 10:00:00,27.07,27.12,27.07,27.1,140400.0,20.1798,20.2171,20.1798,20.2022,140400.0
2012-01-11 10:10:00,27.11,27.13,27.09,27.13,122700.0,20.2096,20.2245,20.1947,20.2245,122700.0
2012-01-11 10:20:00,27.13,27.21,27.13,27.19,116400.0,20.2245,20.2842,20.2245,20.2693,116400.0
2012-01-11 10:30:00,27.18,27.24,27.18,27.24,57800.0,20.2618,20.3066,20.2618,20.3066,57800.0
2012-01-11 10:40:00,27.25,27.27,27.23,27.24,48700.0,20.314,20.3289,20.2991,20.3066,48700.0
2012-01-11 10:50:00,27.24,27.24,27.23,27.24,36400.0,20.3066,20.3066,20.2991,20.3066,36400.0
2012-01-11 11:00:00,27.24,27.24,27.13,27.13,78000.0,20.3066,20.3066,20.2245,20.2245,78000.0
2012-01-11 11:10:00,27.14,27.17,27.13,27.14,34200.0,20.232,20.2544,20.2245,20.232,34200.0
2012-01-11 11:20:00,27.14,27.17,27.11,27.17,62800.0,20.232,20.2544,20.2096,20.2544,62800.0
2012-01-11 11:30:00,27.17,27.19,27.17,27.19,52800.0,20.2544,20.2693,20.2544,20.2693,52800.0
2012-01-11 11:40:00,27.19,27.22,27.18,27.2,78800.0,20.2693,20.2916,20.2618,20.2767,78800.0
2012-01-11 11:50:00,27.19,27.2,27.15,27.16,30000.0,20.2693,20.2767,20.2395,20.2469,30000.0
2012-01-11 12:00:00,27.16,27.16,27.12,27.16,87500.0,20.2469,20.2469,20.2171,20.2469,87500.0
2012-01-11 12:10:00,27.16,27.18,27.16,27.18,26300.0,20.2469,20.2618,20.2469,20.2618,26300.0
2012-01-11 12:20:00,27.18,27.18,27.13,27.16,51400.0,20.2618,20.2618,20.2245,20.2469,51400.0
2012-01-11 12:30:00,27.16,27.2,27.15,27.2,34700.0,20.2469,20.2767,20.2395,20.2767,34700.0
2012-01-11 12:40:00,27.2,27.22,27.19,27.22,22700.0,20.2767,20.2916,20.2693,20.2916,22700.0
2012-01-11 12:50:00,27.22,27.22,27.21,27.22,17100.0,20.2916,20.2916,20.2842,20.2916,17100.0
2012-01-11 13:00:00,27.21,27.24,27.19,27.23,49500.0,20.2842,20.3066,20.2693,20.2991,49500.0
2012-01-11 13:10:00,27.23,27.25,27.21,27.24,32000.0,20.2991,20.314,20.2842,20.3066,32000.0
2012-01-11 13:20:00,27.24,27.25,27.23,27.25,34100.0,20.3066,20.314,20.2991,20.314,34100.0
2012-01-11 13:30:00,27.25,27.28,27.25,27.27,31500.0,20.314,20.3364,20.314,20.3289,31500.0
2012-01-11 13:40:00,27.27,27.28,27.24,27.25,61200.0,20.3289,20.3364,20.3066,20.314,61200.0
2012-01-11 13:50:00,27.25,27.25,27.22,27.22,23200.0,20.314,20.314,20.2916,20.2916,23200.0
2012-01-11 14:00:00,27.23,27.26,27.22,27.24,39000.0,20.2991,20.3215,20.2916,20.3066,39000.0
2012-01-11 14:10:00,27.23,27.24,27.23,27.24,14000.0,20.2991,20.3066,20.2991,20.3066,14000.0
2012-01-11 14:20:00,27.23,27.24,27.17,27.17,73500.0,20.2991,20.3066,20.2544,20.2544,73500.0
2012-01-11 14:30:00,27.17,27.18,27.17,27.18,35700.0,20.2544,20.2618,20.2544,20.2618,35700.0
2012-01-11 14:40:00,27.18,27.19,27.15,27.16,65700.0,20.2618,20.2693,20.2395,20.2469,65700.0
2012-01-11 14:50:00,27.16,27.17,27.15,27.17,29000.0,20.2469,20.2544,20.2395,20.2544,29000.0
2012-01-11 15:00:00,27.17,27.18,27.14,27.18,108600.0,20.2544,20.2618,20.232,20.2618,108600.0
2012-01-11 15:10:00,27.18,27.23,27.17,27.23,65600.0,20.2618,20.2991,20.2544,20.2991,65600.0
2012-01-11 15:20:00,27.23,27.25,27.2,27.25,69000.0,20.2991,20.314,20.2767,20.314,69000.0
2012-01-11 15:30:00,27.25,27.3,27.22,27.28,119700.0,20.314,20.3513,20.2916,20.3364,119700.0
2012-01-11 15:40:00,27.28,27.33,27.27,27.31,122900.0,20.3364,20.3736,20.3289,20.3587,122900.0
2012-01-11 15:50:00,27.31,27.31,27.28,27.29,206500.0,20.3587,20.3587,20.3364,20.3438,206500.0
2012-01-12 09:30:00,27.44,27.53,27.36,27.5,72400.0,20.4556,20.5227,20.396,20.5004,72400.0
2012-01-12 09:40:00,27.5,27.5,27.45,27.46,83700.0,20.5004,20.5004,20.4631,20.4706,83700.0
2012-01-12 09:50:00,27.47,27.53,27.46,27.5,69500.0,20.478,20.5227,20.4706,20.5004,69500.0
2012-01-12 10:00:00,27.5,27.52,27.47,27.52,107300.0,20.5004,20.5153,20.478,20.5153,107300.0
2012-01-12 10:10:00,27.52,27.61,27.52,27.6,80500.0,20.5153,20.5824,20.5153,20.5749,80500.0
2012-01-12 10:20:00,27.6,27.65,27.59,27.61,54300.0,20.5749,20.6122,20.5675,20.5824,54300.0
2012-01-12 10:30:00,27.62,27.67,27.61,27.66,74600.0,20.5898,20.6271,20.5824,20.6196,74600.0
2012-01-12 10:40:00,27.66,27.66,27.59,27.62,163500.0,20.6196,20.6196,20.5675,20.5898,163500.0
2012-01-12 10:50:00,27.62,27.68,27.56,27.59,128800.0,20.5898,20.6346,20.5451,20.5675,128800.0
2012-01-12 11:00:00,27.58,27.73,27.58,27.73,110700.0,20.56,20.6718,20.56,20.6718,110700.0
2012-01-12 11:10:00,27.73,27.76,27.71,27.76,30900.0,20.6718,20.6942,20.6569,20.6942,30900.0
2012-01-12 11:20:00,27.76,27.78,27.74,27.74,35900.0,20.6942,20.7091,20.6793,20.6793,35900.0
2012-01-12 11:30:00,27.74,27.84,27.74,27.83,69900.0,20.6793,20.7538,20.6793,20.7464,69900.0
2012-01-12 11:40:00,27.84,27.87,27.81,27.84,60000.0,20.7538,20.7762,20.7315,20.7538,60000.0
2012-01-12 11:50:00,27.85,27.85,27.79,27.8,47300.0,20.7613,20.7613,20.7166,20.724,47300.0
2012-01-12 12:00:00,27.8,27.8,27.78,27.8,34800.0,20.724,20.724,20.7091,20.724,34800.0
2012-01-12 12:10:00,27.8,27.86,27.77,27.85,113300.0,20.724,20.7687,20.7016,20.7613,113300.0
2012-01-12 12:20:00,27.86,27.96,27.85,27.95,192200.0,20.7687,20.8433,20.7613,20.8358,192200.0
2012-01-12 12:30:00,27.95,28.03,27.95,28.01,68800.0,20.8358,20.8955,20.8358,20.8806,68800.0
2012-01-12 12:40:00,28.01,28.03,27.99,27.99,56000.0,20.8806,20.8955,20.8657,20.8657,56000.0
2012-01-12 12:50:00,27.99,27.99,27.94,27.95,244200.0,20.8657,20.8657,20.8284,20.8358,244200.0
2012-01-12 13:00:00,27.96,28.02,27.96,28.01,46200.0,20.8433,20.888,20.8433,20.8806,46200.0
2012-01-12 13:10:00,28.01,28.01,27.99,28.0,43500.0,20.8806,20.8806,20.8657,20.8731,43500.0
2012-01-12 13:20:00,28.0,28.02,27.99,28.01,31700.0,20.8731,20.888,20.8657,20.8806,31700.0
2012-01-12 13:30:00,28.01,28.04,28.0,28.01,62500.0,20.8806,20.9029,20.8731,20.8806,62500.0
2012-01-12 13:40:00,28.01,28.03,27.98,28.0,39900.0,20.8806,20.8955,20.8582,20.8731,39900.0
2012-01-12 13:50:00,27.99,28.04,27.99,28.04,21800.0,20.8657,20.9029,20.8657,20.9029,21800.0
2012-01-12 14:00:00,28.04,28.05,28.01,28.03,46800.0,20.9029,20.9104,20.8806,20.8955,46800.0
2012-01-12 14:10:00,28.02,28.08,28.02,28.06,63600.0,20.888,20.9327,20.888,20.9178,63600.0
2012-01-12 14:20:00,28.05,28.1,28.05,28.08,60000.0,20.9104,20.9477,20.9104,20.9327,60000.0
2012-01-12 14:30:00,28.08,28.11,28.04,28.11,149400.0,20.9327,20.9551,20.9029,20.9551,149400.0
2012-01-12 14:40:00,28.11,28.14,28.1,28.12,45600.0,20.9551,20.9775,20.9477,20.9626,45600.0
2012-01-12 14:50:00,28.11,28.15,28.1,28.13,56900.0,20.9551,20.9849,20.9477,20.97,56900.0
2012-01-12 15:00:00,28.13,28.14,28.06,28.06,89500.0,20.97,20.9775,20.9178,20.9178,89500.0
2012-01-12 15:10:00,28.06,28.1,28.06,28.09,143600.0,20.9178,20.9477,20.9178,20.9402,143600.0
2012-01-12 15:20:00,28.09,28.11,28.08,28.09,50500.0,20.9402,20.9551,20.9327,20.9402,50500.0
2012-01-12 15:30:00,28.1,28.1,28.03,28.04,106900.0,20.9477,20.9477,20.8955,20.9029,106900.0
2012-01-12 15:40:00,28.04,28.16,28.04,28.16,197200.0,20.9029,20.9924,20.9029,20.9924,197200.0
2012-01-12 15:50:00,28.15,28.19,28.14,28.16,367900.0,20.9849,21.0147,20.9775,20.9924,367900.0
2012-01-13 09:30:00,28.0,28.0,27.8,27.99,42900.0,20.8731,20.8731,20.724,20.8657,42900.0
2012-01-13 09:40:00,27.99,27.99,27.89,27.9,27100.0,20.8657,20.8657,20.7911,20.7986,27100.0
2012-01-13 09:50:00,27.89,27.95,27.86,27.91,36000.0,20.7911,20.8358,20.7687,20.806,36000.0
2012-01-13 10:00:00,27.91,27.98,27.84,27.84,104700.0,20.806,20.8582,20.7538,20.7538,104700.0
2012-01-13 10:10:00,27.84,27.86,27.69,27.73,51900.0,20.7538,20.7687,20.642,20.6718,51900.0
2012-01-13 10:20:00,27.72,27.86,27.69,27.84,44300.0,20.6644,20.7687,20.642,20.7538,44300.0
2012-01-13 10:30:00,27.85,27.89,27.84,27.88,49400.0,20.7613,20.7911,20.7538,20.7836,49400.0
2012-01-13 10:40:00,27.87,27.89,27.8,27.8,58900.0,20.7762,20.7911,20.724,20.724,58900.0
2012-01-13 10:50:00,27.79,27.82,27.76,27.76,17300.0,20.7166,20.7389,20.6942,20.6942,17300.0
2012-01-13 11:00:00,27.76,27.78,27.76,27.78,19800.0,20.6942,20.7091,20.6942,20.7091,19800.0
2012-01-13 11:10:00,27.77,27.79,27.7,27.72,30700.0,20.7016,20.7166,20.6495,20.6644,30700.0
2012-01-13 11:20:00,27.72,27.76,27.7,27.72,45300.0,20.6644,20.6942,20.6495,20.6644,45300.0
2012-01-13 11:30:00,27.73,27.76,27.72,27.76,41900.0,20.6718,20.6942,20.6644,20.6942,41900.0
2012-01-13 11:40:00,27.76,27.84,27.76,27.84,50300.0,20.6942,20.7538,20.6942,20.7538,50300.0
2012-01-13 11:50:00,27.83,27.85,27.81,27.82,77500.0,20.7464,20.7613,20.7315,20.7389,77500.0
2012-01-13 12:00:00,27.83,27.83,27.78,27.79,29200.0,20.7464,20.7464,20.7091,20.7166,29200.0
2012-01-13 12:10:00,27.78,27.79,27.75,27.78,43200.0,20.7091,20.7166,20.6867,20.7091,43200.0
2012-01-13 12:20:00,27.78,27.79,27.74,27.74,16600.0,20.7091,20.7166,20.6793,20.6793,16600.0
2012-01-13 12:30:00,27.74,27.76,27.71,27.73,14500.0,20.6793,20.6942,20.6569,20.6718,14500.0
2012-01-13 12:40:00,27.72,27.73,27.71,27.73,17800.0,20.6644,20.6718,20.6569,20.6718,17800.0
2012-01-13 12:50:00,27.72,27.77,27.72,27.76,22200.0,20.6644,20.7016,20.6644,20.6942,22200.0
2012-01-13 13:00:00,27.75,27.75,27.69,27.71,25100.0,20.6867,20.6867,20.642,20.6569,25100.0
2012-01-13 13:10:00,27.7,27.75,27.7,27.74,34000.0,20.6495,20.6867,20.6495,20.6793,34000.0
2012-01-13 13:20:00,27.74,27.76,27.73,27.74,18200.0,20.6793,20.6942,20.6718,20.6793,18200.0
2012-01-13 13:30:00,27.73,27.76,27.73,27.73,17900.0,20.6718,20.6942,20.6718,20.6718,17900.0
2012-01-13 13:40:00,27.73,27.79,27.73,27.78,26100.0,20.6718,20.7166,20.6718,20.7091,26100.0
2012-01-13 13:50:00,27.77,27.82,27.77,27.79,24400.0,20.7016,20.7389,20.7016,20.7166,24400.0
2012-01-13 14:00:00,27.79,27.81,27.79,27.81,22300.0,20.7166,20.7315,20.7166,20.7315,22300.0
2012-01-13 14:10:00,27.81,27.84,27.8,27.8,19400.0,20.7315,20.7538,20.724,20.724,19400.0
2012-01-13 14:20:00,27.8,27.83,27.8,27.82,14200.0,20.724,20.7464,20.724,20.7389,14200.0
2012-01-13 14:30:00,27.82,27.84,27.8,27.81,25400.0,20.7389,20.7538,20.724,20.7315,25400.0
2012-01-13 14:40:00,27.81,27.81,27.77,27.78,16000.0,20.7315,20.7315,20.7016,20.7091,16000.0
2012-01-13 14:50:00,27.78,27.79,27.76,27.79,22700.0,20.7091,20.7166,20.6942,20.7166,22700.0
2012-01-13 15:00:00,27.78,27.81,27.77,27.78,30100.0,20.7091,20.7315,20.7016,20.7091,30100.0
2012-01-13 15:10:00,27.78,27.79,27.74,27.74,20800.0,20.7091,20.7166,20.6793,20.6793,20800.0
2012-01-13 15:20:00,27.73,27.73,27.69,27.7,37900.0,20.6718,20.6718,20.642,20.6495,37900.0
2012-01-13 15:30:00,27.7,27.72,27.67,27.67,119700.0,20.6495,20.6644,20.6271,20.6271,119700.0
2012-01-13 15:40:00,27.68,27.71,27.67,27.7,131700.0,20.6346,20.6569,20.6271,20.6495,131700.0
2012-01-13 15:50:00,27.7,27.73,27.69,27.72,136700.0,20.6495,20.6718,20.642,20.6644,136700.0
2012-01-17 09:30:00,27.97,28.1,27.95,27.98,57600.0,20.8507,20.9477,20.8358,20.8582,57600.0
2012-01-17 09:40:00,27.99,27.99,27.87,27.97,27300.0,20.8657,20.8657,20.7762,20.8507,27300.0
2012-01-17 09:50:00,27.98,28.0,27.93,27.94,21500.0,20.8582,20.8731,20.8209,20.8284,21500.0
2012-01-17 10:00:00,27.95,27.99,27.9,27.98,67900.0,20.8358,20.8657,20.7986,20.8582,67900.0
2012-01-17 10:10:00,27.98,28.0,27.9,27.91,56200.0,20.8582,20.8731,20.7986,20.806,56200.0
2012-01-17 10:20:00,27.9,27.96,27.88,27.95,47200.0,20.7986,20.8433,20.7836,20.8358,47200.0
2012-01-17 10:30:00,27.95,27.95,27.91,27.91,35000.0,20.8358,20.8358,20.806,20.806,35000.0
2012-01-17 10:40:00,27.91,27.91,27.79,27.8,54200.0,20.806,20.806,20.7166,20.724,54200.0
2012-01-17 10:50:00,27.8,27.81,27.76,27.77,30300.0,20.724,20.7315,20.6942,20.7016,30300.0
2012-01-17 11:00:00,27.77,27.78,27.72,27.75,75100.0,20.7016,20.7091,20.6644,20.6867,75100.0
2012-01-17 11:10:00,27.75,27.8,27.75,27.77,69300.0,20.6867,20.724,20.6867,20.7016,69300.0
2012-01-17 11:20:00,27.77,27.77,27.74,27.76,27400.0,20.7016,20.7016,20.6793,20.6942,27400.0
2012-01-17 11:30:00,27.76,27.77,27.7,27.7,44200.0,20.6942,20.7016,20.6495,20.6495,44200.0
2012-01-17 11:40:00,27.71,27.71,27.66,27.69,20900.0,20.6569,20.6569,20.6196,20.642,20900.0
2012-01-17 11:50:00,27.7,27.74,27.67,27.7,60500.0,20.6495,20.6793,20.6271,20.6495,60500.0
2012-01-17 12:00:00,27.69,27.73,27.64,27.69,72100.0,20.642,20.6718,20.6047,20.642,72100.0
2012-01-17 12:10:00,27.69,27.75,27.68,27.74,39400.0,20.642,20.6867,20.6346,20.6793,39400.0
2012-01-17 12:20:00,27.74,27.74,27.7,27.71,52400.0,20.6793,20.6793,20.6495,20.6569,52400.0
2012-01-17 12:30:00,27.72,27.72,27.58,27.61,87600.0,20.6644,20.6644,20.56,20.5824,87600.0
2012-01-17 12:40:00,27.61,27.67,27.61,27.61,50200.0,20.5824,20.6271,20.5824,20.5824,50200.0
2012-01-17 12:50:00,27.61,27.66,27.59,27.66,14000.0,20.5824,20.6196,20.5675,20.6196,14000.0
2012-01-17 13:00:00,27.66,27.67,27.65,27.67,19200.0,20.6196,20.6271,20.6122,20.6271,19200.0
2012-01-17 13:10:00,27.67,27.7,27.67,27.7,13700.0,20.6271,20.6495,20.6271,20.6495,13700.0
2012-01-17 13:20:00,27.7,27.73,27.69,27.73,14000.0,20.6495,20.6718,20.642,20.6718,14000.0
2012-01-17 13:30:00,27.73,27.74,27.66,27.66,21000.0,20.6718,20.6793,20.6196,20.6196,21000.0
2012-01-17 13:40:00,27.67,27.68,27.66,27.67,13600.0,20.6271,20.6346,20.6196,20.6271,13600.0
2012-01-17 13:50:00,27.68,27.71,27.66,27.67,24400.0,20.6346,20.6569,20.6196,20.6271,24400.0
2012-01-17 14:00:00,27.66,27.68,27.64,27.66,29300.0,20.6196,20.6346,20.6047,20.6196,29300.0
2012-01-17 14:10:00,27.66,27.67,27.65,27.67,14700.0,20.6196,20.6271,20.6122,20.6271,14700.0
2012-01-17 14:20:00,27.66,27.7,27.64,27.64,38400.0,20.6196,20.6495,20.6047,20.6047,38400.0
2012-01-17 14:30:00,27.64,27.66,27.63,27.64,64300.0,20.6047,20.6196,20.5973,20.6047,64300.0
2012-01-17 14:40:00,27.64,27.64,27.58,27.59,23700.0,20.6047,20.6047,20.56,20.5675,23700.0
2012-01-17 14:50:00,27.58,27.59,27.56,27.56,18500.0,20.56,20.5675,20.5451,20.5451,18500.0
2012-01-17 15:00:00,27.56,27.56,27.49,27.5,68900.0,20.5451,20.5451,20.4929,20.5004,68900.0
2012-01-17 15:10:00,27.49,27.55,27.49,27.51,40600.0,20.4929,20.5376,20.4929,20.5078,40600.0
2012-01-17 15:20:00,27.5,27.55,27.49,27.54,36200.0,20.5004,20.5376,20.4929,20.5302,36200.0
2012-01-17 15:30:00,27.53,27.54,27.5,27.51,61300.0,20.5227,20.5302,20.5004,20.5078,61300.0
2012-01-17 15:40:00,27.51,27.53,27.5,27.52,96000.0,20.5078,20.5227,20.5004,20.5153,96000.0
2012-01-17 15:50:00,27.52,27.52,27.49,27.51,177800.0,20.5153,20.5153,20.4929,20.5078,177800.0
2012-01-18 09:30:00,27.5,27.54,27.3,27.38,48300.0,20.5004,20.5302,20.3513,20.4109,48300.0
2012-01-18 09:40:00,27.39,27.39,27.31,27.33,54500.0,20.4184,20.4184,20.3587,20.3736,54500.0
2012-01-18 09:50:00,27.33,27.4,27.3,27.35,74200.0,20.3736,20.4258,20.3513,20.3886,74200.0
2012-01-18 10:00:00,27.36,27.48,27.36,27.47,74400.0,20.396,20.4855,20.396,20.478,74400.0
2012-01-18 10:10:00,27.47,27.52,27.46,27.52,52900.0,20.478,20.5153,20.4706,20.5153,52900.0
2012-01-18 10:20:00,27.51,27.58,27.5,27.52,43300.0,20.5078,20.56,20.5004,20.5153,43300.0
2012-01-18 10:30:00,27.52,27.56,27.5,27.51,43900.0,20.5153,20.5451,20.5004,20.5078,43900.0
2012-01-18 10:40:00,27.5,27.55,27.45,27.5,157000.0,20.5004,20.5376,20.4631,20.5004,157000.0
2012-01-18 10:50:00,27.5,27.52,27.45,27.45,76600.0,20.5004,20.5153,20.4631,20.4631,76600.0
2012-01-18 11:00:00,27.44,27.47,27.39,27.46,115200.0,20.4556,20.478,20.4184,20.4706,115200.0
2012-01-18 11:10:00,27.47,27.5,27.45,27.45,54000.0,20.478,20.5004,20.4631,20.4631,54000.0
2012-01-18 11:20:00,27.45,27.46,27.4,27.4,36500.0,20.4631,20.4706,20.4258,20.4258,36500.0
2012-01-18 11:30:00,27.39,27.4,27.3,27.32,59500.0,20.4184,20.4258,20.3513,20.3662,59500.0
2012-01-18 11:40:00,27.31,27.32,27.2,27.22,78600.0,20.3587,20.3662,20.2767,20.2916,78600.0
2012-01-18 11:50:00,27.22,27.27,27.22,27.22,40900.0,20.2916,20.3289,20.2916,20.2916,40900.0
2012-01-18 12:00:00,27.23,27.29,27.22,27.29,23500.0,20.2991,20.3438,20.2916,20.3438,23500.0
2012-01-18 12:10:00,27.29,27.34,27.29,27.3,21100.0,20.3438,20.3811,20.3438,20.3513,21100.0
2012-01-18 12:20:00,27.3,27.33,27.3,27.31,22000.0,20.3513,20.3736,20.3513,20.3587,22000.0
2012-01-18 12:30:00,27.31,27.32,27.27,27.27,30000.0,20.3587,20.3662,20.3289,20.3289,30000.0
2012-01-18 12:40:00,27.28,27.38,27.27,27.36,52600.0,20.3364,20.4109,20.3289,20.396,52600.0
2012-01-18 12:50:00,27.37,27.39,27.35,27.39,19700.0,20.4035,20.4184,20.3886,20.4184,19700.0
2012-01-18 13:00:00,27.38,27.4,27.37,27.39,25700.0,20.4109,20.4258,20.4035,20.4184,25700.0
2012-01-18 13:10:00,27.4,27.44,27.4,27.43,139200.0,20.4258,20.4556,20.4258,20.4482,139200.0
2012-01-18 13:20:00,27.43,27.43,27.41,27.41,13800.0,20.4482,20.4482,20.4333,20.4333,13800.0
2012-01-18 13:30:00,27.42,27.45,27.4,27.43,25700.0,20.4407,20.4631,20.4258,20.4482,25700.0
2012-01-18 13:40:00,27.42,27.44,27.41,27.43,48300.0,20.4407,20.4556,20.4333,20.4482,48300.0
2012-01-18 13:50:00,27.43,27.44,27.41,27.43,24900.0,20.4482,20.4556,20.4333,20.4482,24900.0
2012-01-18 14:00:00,27.43,27.5,27.43,27.5,30200.0,20.4482,20.5004,20.4482,20.5004,30200.0
2012-01-18 14:10:00,27.49,27.51,27.49,27.49,17100.0,20.4929,20.5078,20.4929,20.4929,17100.0
2012-01-18 14:20:00,27.49,27.5,27.47,27.47,14400.0,20.4929,20.5004,20.478,20.478,14400.0
2012-01-18 14:30:00,27.47,27.5,27.44,27.48,32400.0,20.478,20.5004,20.4556,20.4855,32400.0
2012-01-18 14:40:00,27.48,27.54,27.48,27.52,166800.0,20.4855,20.5302,20.4855,20.5153,166800.0
2012-01-18 14:50:00,27.53,27.54,27.48,27.54,43000.0,20.5227,20.5302,20.4855,20.5302,43000.0
2012-01-18 15:00:00,27.54,27.56,27.52,27.55,113800.0,20.5302,20.5451,20.5153,20.5376,113800.0
2012-01-18 15:10:00,27.55,27.6,27.55,27.58,97200.0,20.5376,20.5749,20.5376,20.56,97200.0
2012-01-18 15:20:00,27.59,27.67,27.58,27.63,120000.0,20.5675,20.6271,20.56,20.5973,120000.0
2012-01-18 15:30:00,27.64,27.64,27.59,27.64,108200.0,20.6047,20.6047,20.5675,20.6047,108200.0
2012-01-18 15:40:00,27.63,27.67,27.62,27.64,186000.0,20.5973,20.6271,20.5898,20.6047,186000.0
2012-01-18 15:50:00,27.64,27.66,27.63,27.66,249200.0,20.6047,20.6196,20.5973,20.6196,249200.0
2012-01-19 09:30:00,27.77,27.81,27.66,27.74,65500.0,20.7016,20.7315,20.6196,20.6793,65500.0
2012-01-19 09:40:00,27.75,27.83,27.74,27.81,67600.0,20.6867,20.7464,20.6793,20.7315,67600.0
2012-01-19 09:50:00,27.82,27.85,27.8,27.84,94100.0,20.7389,20.7613,20.724,20.7538,94100.0
2012-01-19 10:00:00,27.82,27.83,27.68,27.75,62800.0,20.7389,20.7464,20.6346,20.6867,62800.0
2012-01-19 10:10:00,27.75,27.77,27.74,27.75,35000.0,20.6867,20.7016,20.6793,20.6867,35000.0
2012-01-19 10:20:00,27.76,27.76,27.7,27.74,38500.0,20.6942,20.6942,20.6495,20.6793,38500.0
2012-01-19 10:30:00,27.75,27.8,27.74,27.8,49200.0,20.6867,20.724,20.6793,20.724,49200.0
2012-01-19 10:40:00,27.8,27.85,27.77,27.8,62400.0,20.724,20.7613,20.7016,20.724,62400.0
2012-01-19 10:50:00,27.8,27.82,27.74,27.74,55600.0,20.724,20.7389,20.6793,20.6793,55600.0
2012-01-19 11:00:00,27.75,27.76,27.69,27.73,55400.0,20.6867,20.6942,20.642,20.6718,55400.0
2012-01-19 11:10:00,27.73,27.79,27.73,27.79,34000.0,20.6718,20.7166,20.6718,20.7166,34000.0
2012-01-19 11:20:00,27.79,27.81,27.76,27.81,38400.0,20.7166,20.7315,20.6942,20.7315,38400.0
2012-01-19 11:30:00,27.8,27.84,27.8,27.81,24700.0,20.724,20.7538,20.724,20.7315,24700.0
2012-01-19 11:40:00,27.81,27.84,27.81,27.82,33000.0,20.7315,20.7538,20.7315,20.7389,33000.0
2012-01-19 11:50:00,27.82,27.82,27.76,27.78,23200.0,20.7389,20.7389,20.6942,20.7091,23200.0
2012-01-19 12:00:00,27.78,27.79,27.73,27.73,10800.0,20.7091,20.7166,20.6718,20.6718,10800.0
2012-01-19 12:10:00,27.72,27.73,27.7,27.71,21900.0,20.6644,20.6718,20.6495,20.6569,21900.0
2012-01-19 12:20:00,27.71,27.71,27.67,27.67,17300.0,20.6569,20.6569,20.6271,20.6271,17300.0
2012-01-19 12:30:00,27.67,27.68,27.66,27.67,32700.0,20.6271,20.6346,20.6196,20.6271,32700.0
2012-01-19 12:40:00,27.67,27.69,27.66,27.69,17000.0,20.6271,20.642,20.6196,20.642,17000.0
2012-01-19 12:50:00,27.69,27.7,27.66,27.66,29500.0,20.642,20.6495,20.6196,20.6196,29500.0
2012-01-19 13:00:00,27.66,27.74,27.66,27.74,27300.0,20.6196,20.6793,20.6196,20.6793,27300.0
2012-01-19 13:10:00,27.73,27.75,27.72,27.74,16900.0,20.6718,20.6867,20.6644,20.6793,16900.0
2012-01-19 13:20:00,27.74,27.77,27.74,27.77,22200.0,20.6793,20.7016,20.6793,20.7016,22200.0
2012-01-19 13:30:00,27.76,27.79,27.74,27.78,44000.0,20.6942,20.7166,20.6793,20.7091,44000.0
2012-01-19 13:40:00,27.78,27.84,27.78,27.83,30000.0,20.7091,20.7538,20.7091,20.7464,30000.0
2012-01-19 13:50:00,27.84,27.84,27.76,27.77,21500.0,20.7538,20.7538,20.6942,20.7016,21500.0
2012-01-19 14:00:00,27.76,27.8,27.75,27.8,25300.0,20.6942,20.724,20.6867,20.724,25300.0
2012-01-19 14:10:00,27.8,27.82,27.78,27.78,27200.0,20.724,20.7389,20.7091,20.7091,27200.0
2012-01-19 14:20:00,27.78,27.83,27.78,27.82,44200.0,20.7091,20.7464,20.7091,20.7389,44200.0
2012-01-19 14:30:00,27.82,27.83,27.77,27.83,34100.0,20.7389,20.7464,20.7016,20.7464,34100.0
2012-01-19 14:40:00,27.82,27.87,27.8,27.86,41600.0,20.7389,20.7762,20.724,20.7687,41600.0
2012-01-19 14:50:00,27.85,27.89,27.85,27.88,39700.0,20.7613,20.7911,20.7613,20.7836,39700.0
2012-01-19 15:00:00,27.86,27.86,27.82,27.85,48000.0,20.7687,20.7687,20.7389,20.7613,48000.0
2012-01-19 15:10:00,27.85,27.9,27.85,27.89,39100.0,20.7613,20.7986,20.7613,20.7911,39100.0
2012-01-19 15:20:00,27.89,27.92,27.89,27.91,43300.0,20.7911,20.8135,20.7911,20.806,43300.0
2012-01-19 15:30:00,27.91,27.91,27.86,27.89,61100.0,20.806,20.806,20.7687,20.7911,61100.0
2012-01-19 15:40:00,27.89,27.92,27.88,27.89,91800.0,20.7911,20.8135,20.7836,20.7911,91800.0
2012-01-19 15:50:00,27.89,27.96,27.89,27.95,278400.0,20.7911,20.8433,20.7911,20.8358,278400.0
2012-01-20 09:30:00,28.0,28.16,27.85,28.12,311900.0,20.8731,20.9924,20.7613,20.9626,311900.0
2012-01-20 09:40:00,28.11,28.17,28.09,28.16,71300.0,20.9551,20.9998,20.9402,20.9924,71300.0
2012-01-20 09:50:00,28.15,28.18,28.02,28.04,78900.0,20.9849,21.0073,20.888,20.9029,78900.0
2012-01-20 10:00:00,28.04,28.06,27.99,28.04,85300.0,20.9029,20.9178,20.8657,20.9029,85300.0
2012-01-20 10:10:00,28.04,28.05,27.98,28.0,90200.0,20.9029,20.9104,20.8582,20.8731,90200.0
2012-01-20 10:20:00,28.0,28.03,27.95,27.95,146600.0,20.8731,20.8955,20.8358,20.8358,146600.0
2012-01-20 10:30:00,27.95,27.96,27.86,27.86,33200.0,20.8358,20.8433,20.7687,20.7687,33200.0
2012-01-20 10:40:00,27.86,27.93,27.85,27.89,27000.0,20.7687,20.8209,20.7613,20.7911,27000.0
2012-01-20 10:50:00,27.89,27.92,27.89,27.9,16200.0,20.7911,20.8135,20.7911,20.7986,16200.0
2012-01-20 11:00:00,27.91,27.91,27.82,27.84,25100.0,20.806,20.806,20.7389,20.7538,25100.0
2012-01-20 11:10:00,27.84,27.91,27.84,27.88,28900.0,20.7538,20.806,20.7538,20.7836,28900.0
2012-01-20 11:20:00,27.88,27.93,27.88,27.92,12400.0,20.7836,20.8209,20.7836,20.8135,12400.0
2012-01-20 11:30:00,27.93,27.94,27.91,27.92,25300.0,20.8209,20.8284,20.806,20.8135,25300.0
2012-01-20 11:40:00,27.92,27.97,27.88,27.95,43100.0,20.8135,20.8507,20.7836,20.8358,43100.0
2012-01-20 11:50:00,27.96,27.96,27.9,27.91,20500.0,20.8433,20.8433,20.7986,20.806,20500.0
2012-01-20 12:00:00,27.91,27.93,27.9,27.91,14200.0,20.806,20.8209,20.7986,20.806,14200.0
2012-01-20 12:10:00,27.9,27.91,27.88,27.88,14700.0,20.7986,20.806,20.7836,20.7836,14700.0
2012-01-20 12:20:00,27.89,27.89,27.88,27.89,7600.0,20.7911,20.7911,20.7836,20.7911,7600.0
2012-01-20 12:30:00,27.88,27.96,27.88,27.96,58400.0,20.7836,20.8433,20.7836,20.8433,58400.0
2012-01-20 12:40:00,27.96,28.01,27.96,27.99,31100.0,20.8433,20.8806,20.8433,20.8657,31100.0
2012-01-20 12:50:00,27.99,28.02,27.96,28.01,59000.0,20.8657,20.888,20.8433,20.8806,59000.0
2012-01-20 13:00:00,28.01,28.02,27.99,27.99,37200.0,20.8806,20.888,20.8657,20.8657,37200.0
2012-01-20 13:10:00,28.0,28.0,27.99,28.0,8800.0,20.8731,20.8731,20.8657,20.8731,8800.0
2012-01-20 13:20:00,28.0,28.02,27.99,28.0,35800.0,20.8731,20.888,20.8657,20.8731,35800.0
2012-01-20 13:30:00,28.0,28.01,27.99,28.0,43800.0,20.8731,20.8806,20.8657,20.8731,43800.0
2012-01-20 13:40:00,28.0,28.01,27.98,28.0,30200.0,20.8731,20.8806,20.8582,20.8731,30200.0
2012-01-20 13:50:00,28.0,28.02,27.99,28.0,56300.0,20.8731,20.888,20.8657,20.8731,56300.0
2012-01-20 14:00:00,28.0,28.01,28.0,28.01,20000.0,20.8731,20.8806,20.8731,20.8806,20000.0
2012-01-20 14:10:00,28.01,28.04,28.0,28.04,42200.0,20.8806,20.9029,20.8731,20.9029,42200.0
2012-01-20 14:20:00,28.04,28.06,28.03,28.04,25700.0,20.9029,20.9178,20.8955,20.9029,25700.0
2012-01-20 14:30:00,28.05,28.06,28.0,28.01,40100.0,20.9104,20.9178,20.8731,20.8806,40100.0
2012-01-20 14:40:00,28.01,28.02,28.0,28.01,32400.0,20.8806,20.888,20.8731,20.8806,32400.0
2012-01-20 14:50:00,28.01,28.02,28.0,28.0,10400.0,20.8806,20.888,20.8731,20.8731,10400.0
2012-01-20 15:00:00,28.01,28.03,28.0,28.03,87400.0,20.8806,20.8955,20.8731,20.8955,87400.0
2012-01-20 15:10:00,28.02,28.04,28.02,28.04,30400.0,20.888,20.9029,20.888,20.9029,30400.0
2012-01-20 15:20:00,28.05,28.07,28.04,28.06,26100.0,20.9104,20.9253,20.9029,20.9178,26100.0
2012-01-20 15:30:00,28.06,28.07,28.01,28.02,42400.0,20.9178,20.9253,20.8806,20.888,42400.0
2012-01-20 15:40:00,28.02,28.09,28.02,28.08,41100.0,20.888,20.9402,20.888,20.9327,41100.0
2012-01-20 15:50:00,28.08,28.1,28.07,28.09,95000.0,20.9327,20.9477,20.9253,20.9402,95000.0
2012-01-23 09:30:00,28.05,28.16,28.03,28.14,34400.0,20.9104,20.9924,20.8955,20.9775,34400.0
2012-01-23 09:40:00,28.16,28.19,28.09,28.17,47200.0,20.9924,21.0147,20.9402,20.9998,47200.0
2012-01-23 09:50:00,28.17,28.19,28.11,28.18,58000.0,20.9998,21.0147,20.9551,21.0073,58000.0
2012-01-23 10:00:00,28.18,28.27,28.14,28.26,47900.0,21.0073,21.0744,20.9775,21.0669,47900.0
2012-01-23 10:10:00,28.26,28.3,28.25,28.3,28900.0,21.0669,21.0967,21.0595,21.0967,28900.0
2012-01-23 10:20:00,28.3,28.31,28.2,28.31,27300.0,21.0967,21.1042,21.0222,21.1042,27300.0
2012-01-23 10:30:00,28.3,28.38,28.28,28.38,37600.0,21.0967,21.1564,21.0818,21.1564,37600.0
2012-01-23 10:40:00,28.37,28.38,28.31,28.37,25600.0,21.1489,21.1564,21.1042,21.1489,25600.0
2012-01-23 10:50:00,28.37,28.37,28.29,28.31,22600.0,21.1489,21.1489,21.0893,21.1042,22600.0
2012-01-23 11:00:00,28.3,28.31,28.2,28.2,24200.0,21.0967,21.1042,21.0222,21.0222,24200.0
2012-01-23 11:10:00,28.2,28.26,28.18,28.25,28500.0,21.0222,21.0669,21.0073,21.0595,28500.0
2012-01-23 11:20:00,28.25,28.25,28.21,28.24,22000.0,21.0595,21.0595,21.0297,21.052,22000.0
2012-01-23 11:30:00,28.23,28.23,28.12,28.12,23900.0,21.0446,21.0446,20.9626,20.9626,23900.0
2012-01-23 11:40:00,28.12,28.14,28.08,28.12,38500.0,20.9626,20.9775,20.9327,20.9626,38500.0
2012-01-23 11:50:00,28.12,28.16,28.12,28.14,28600.0,20.9626,20.9924,20.9626,20.9775,28600.0
2012-01-23 12:00:00,28.14,28.22,28.14,28.19,126300.0,20.9775,21.0371,20.9775,21.0147,126300.0
2012-01-23 12:10:00,28.19,28.2,28.14,28.19,32600.0,21.0147,21.0222,20.9775,21.0147,32600.0
2012-01-23 12:20:00,28.19,28.2,28.17,28.19,17300.0,21.0147,21.0222,20.9998,21.0147,17300.0
2012-01-23 12:30:00,28.19,28.22,28.18,28.21,17000.0,21.0147,21.0371,21.0073,21.0297,17000.0
2012-01-23 12:40:00,28.21,28.22,28.2,28.2,18200.0,21.0297,21.0371,21.0222,21.0222,18200.0
2012-01-23 12:50:00,28.19,28.2,28.14,28.15,29600.0,21.0147,21.0222,20.9775,20.9849,29600.0
2012-01-23 13:00:00,28.16,28.16,28.13,28.14,50600.0,20.9924,20.9924,20.97,20.9775,50600.0
2012-01-23 13:10:00,28.13,28.19,28.1,28.17,87400.0,20.97,21.0147,20.9477,20.9998,87400.0
2012-01-23 13:20:00,28.17,28.24,28.17,28.24,20900.0,20.9998,21.052,20.9998,21.052,20900.0
2012-01-23 13:30:00,28.24,28.26,28.21,28.23,41400.0,21.052,21.0669,21.0297,21.0446,41400.0
2012-01-23 13:40:00,28.23,28.25,28.23,28.24,20700.0,21.0446,21.0595,21.0446,21.052,20700.0
2012-01-23 13:50:00,28.24,28.3,28.23,28.29,30000.0,21.052,21.0967,21.0446,21.0893,30000.0
2012-01-23 14:00:00,28.29,28.31,28.29,28.3,20100.0,21.0893,21.1042,21.0893,21.0967,20100.0
2012-01-23 14:10:00,28.29,28.3,28.24,28.25,28600.0,21.0893,21.0967,21.052,21.0595,28600.0
2012-01-23 14:20:00,28.25,28.28,28.24,28.25,53400.0,21.0595,21.0818,21.052,21.0595,53400.0
2012-01-23 14:30:00,28.25,28.29,28.25,28.28,20000.0,21.0595,21.0893,21.0595,21.0818,20000.0
2012-01-23 14:40:00,28.28,28.29,28.24,28.25,18100.0,21.0818,21.0893,21.052,21.0595,18100.0
2012-01-23 14:50:00,28.25,28.32,28.24,28.32,34500.0,21.0595,21.1117,21.052,21.1117,34500.0
2012-01-23 15:00:00,28.32,28.35,28.31,28.33,21900.0,21.1117,21.134,21.1042,21.1191,21900.0
2012-01-23 15:10:00,28.34,28.37,28.33,28.37,31400.0,21.1266,21.1489,21.1191,21.1489,31400.0
2012-01-23 15:20:00,28.37,28.38,28.35,28.37,41100.0,21.1489,21.1564,21.134,21.1489,41100.0
2012-01-23 15:30:00,28.37,28.39,28.37,28.37,38700.0,21.1489,21.1638,21.1489,21.1489,38700.0
2012-01-23 15:40:00,28.38,28.43,28.38,28.42,79700.0,21.1564,21.1937,21.1564,21.1862,79700.0
2012-01-23 15:50:00,28.42,28.44,28.38,28.38,106500.0,21.1862,21.2011,21.1564,21.1564,106500.0
2012-01-24 09:30:00,28.27,28.37,28.06,28.12,61600.0,21.0744,21.1489,20.9178,20.9626,61600.0
2012-01-24 09:40:00,28.12,28.25,28.09,28.24,19500.0,20.9626,21.0595,20.9402,21.052,19500.0
2012-01-24 09:50:00,28.24,28.28,28.14,28.14,23800.0,21.052,21.0818,20.9775,20.9775,23800.0
2012-01-24 10:00:00,28.13,28.2,28.12,28.15,33400.0,20.97,21.0222,20.9626,20.9849,33400.0
2012-01-24 10:10:00,28.15,28.2,28.14,28.18,35500.0,20.9849,21.0222,20.9775,21.0073,35500.0
2012-01-24 10:20:00,28.19,28.21,28.14,28.16,34800.0,21.0147,21.0297,20.9775,20.9924,34800.0
2012-01-24 10:30:00,28.15,28.2,28.12,28.19,31800.0,20.9849,21.0222,20.9626,21.0147,31800.0
2012-01-24 10:40:00,28.19,28.22,28.19,28.2,20000.0,21.0147,21.0371,21.0147,21.0222,20000.0
2012-01-24 10:50:00,28.2,28.24,28.18,28.24,30500.0,21.0222,21.052,21.0073,21.052,30500.0
2012-01-24 11:00:00,28.23,28.32,28.23,28.29,35200.0,21.0446,21.1117,21.0446,21.0893,35200.0
2012-01-24 11:10:00,28.3,28.37,28.29,28.36,27900.0,21.0967,21.1489,21.0893,21.1415,27900.0
2012-01-24 11:20:00,28.36,28.4,28.35,28.35,25700.0,21.1415,21.1713,21.134,21.134,25700.0
2012-01-24 11:30:00,28.35,28.35,28.26,28.26,16500.0,21.134,21.134,21.0669,21.0669,16500.0
2012-01-24 11:40:00,28.26,28.26,28.25,28.25,11200.0,21.0669,21.0669,21.0595,21.0595,11200.0
2012-01-24 11:50:00,28.25,28.26,28.21,28.23,37200.0,21.0595,21.0669,21.0297,21.0446,37200.0
2012-01-24 12:00:00,28.24,28.27,28.24,28.26,12900.0,21.052,21.0744,21.052,21.0669,12900.0
2012-01-24 12:10:00,28.25,28.26,28.24,28.25,29200.0,21.0595,21.0669,21.052,21.0595,29200.0
2012-01-24 12:20:00,28.25,28.26,28.24,28.25,11800.0,21.0595,21.0669,21.052,21.0595,11800.0
2012-01-24 12:30:00,28.25,28.26,28.23,28.25,22400.0,21.0595,21.0669,21.0446,21.0595,22400.0
2012-01-24 12:40:00,28.25,28.26,28.24,28.26,11800.0,21.0595,21.0669,21.052,21.0669,11800.0
2012-01-24 12:50:00,28.25,28.26,28.24,28.25,9500.0,21.0595,21.0669,21.052,21.0595,9500.0
2012-01-24 13:00:00,28.25,28.26,28.22,28.23,27100.0,21.0595,21.0669,21.0371,21.0446,27100.0
2012-01-24 13:10:00,28.22,28.31,28.22,28.29,56700.0,21.0371,21.1042,21.0371,21.0893,56700.0
2012-01-24 13:20:00,28.28,28.3,28.26,28.29,21000.0,21.0818,21.0967,21.0669,21.0893,21000.0
2012-01-24 13:30:00,28.3,28.33,28.29,28.31,28200.0,21.0967,21.1191,21.0893,21.1042,28200.0
2012-01-24 13:40:00,28.31,28.33,28.31,28.32,21500.0,21.1042,21.1191,21.1042,21.1117,21500.0
2012-01-24 13:50:00,28.33,28.33,28.32,28.32,12900.0,21.1191,21.1191,21.1117,21.1117,12900.0
2012-01-24 14:00:00,28.33,28.35,28.3,28.32,53900.0,21.1191,21.134,21.0967,21.1117,53900.0
2012-01-24 14:10:00,28.32,28.33,28.29,28.3,15300.0,21.1117,21.1191,21.0893,21.0967,15300.0
2012-01-24 14:20:00,28.3,28.31,28.26,28.3,31300.0,21.0967,21.1042,21.0669,21.0967,31300.0
2012-01-24 14:30:00,28.31,28.34,28.3,28.33,26600.0,21.1042,21.1266,21.0967,21.1191,26600.0
2012-01-24 14:40:00,28.33,28.38,28.33,28.36,33800.0,21.1191,21.1564,21.1191,21.1415,33800.0
2012-01-24 14:50:00,28.36,28.37,28.35,28.36,32600.0,21.1415,21.1489,21.134,21.1415,32600.0
2012-01-24 15:00:00,28.35,28.37,28.32,28.37,51300.0,21.134,21.1489,21.1117,21.1489,51300.0
2012-01-24 15:10:00,28.37,28.41,28.36,28.36,36600.0,21.1489,21.1787,21.1415,21.1415,36600.0
2012-01-24 15:20:00,28.36,28.37,28.31,28.34,52100.0,21.1415,21.1489,21.1042,21.1266,52100.0
2012-01-24 15:30:00,28.34,28.38,28.3,28.31,58400.0,21.1266,21.1564,21.0967,21.1042,58400.0
2012-01-24 15:40:00,28.31,28.32,28.28,28.29,40900.0,21.1042,21.1117,21.0818,21.0893,40900.0
2012-01-24 15:50:00,28.29,28.34,28.29,28.34,113000.0,21.0893,21.1266,21.0893,21.1266,113000.0
2012-01-25 09:30:00,28.25,28.29,28.05,28.05,29500.0,21.0595,21.0893,20.9104,20.9104,29500.0
2012-01-25 09:40:00,28.05,28.13,28.03,28.13,83500.0,20.9104,20.97,20.8955,20.97,83500.0
2012-01-25 09:50:00,28.11,28.21,28.11,28.16,64700.0,20.9551,21.0297,20.9551,20.9924,64700.0
2012-01-25 10:00:00,28.16,28.19,28.1,28.14,31900.0,20.9924,21.0147,20.9477,20.9775,31900.0
2012-01-25 10:10:00,28.15,28.16,28.05,28.07,32300.0,20.9849,20.9924,20.9104,20.9253,32300.0
2012-01-25 10:20:00,28.07,28.1,28.05,28.07,85900.0,20.9253,20.9477,20.9104,20.9253,85900.0
2012-01-25 10:30:00,28.08,28.14,28.06,28.14,44300.0,20.9327,20.9775,20.9178,20.9775,44300.0
2012-01-25 10:40:00,28.13,28.21,28.13,28.21,18100.0,20.97,21.0297,20.97,21.0297,18100.0
2012-01-25 10:50:00,28.21,28.26,28.19,28.25,31000.0,21.0297,21.0669,21.0147,21.0595,31000.0
2012-01-25 11:00:00,28.25,28.31,28.24,28.29,27600.0,21.0595,21.1042,21.052,21.0893,27600.0
2012-01-25 11:10:00,28.29,28.32,28.28,28.28,19000.0,21.0893,21.1117,21.0818,21.0818,19000.0
2012-01-25 11:20:00,28.29,28.32,28.28,28.29,33300.0,21.0893,21.1117,21.0818,21.0893,33300.0
2012-01-25 11:30:00,28.3,28.33,28.29,28.3,23900.0,21.0967,21.1191,21.0893,21.0967,23900.0
2012-01-25 11:40:00,28.29,28.29,28.23,28.23,22900.0,21.0893,21.0893,21.0446,21.0446,22900.0
2012-01-25 11:50:00,28.23,28.26,28.23,28.25,24000.0,21.0446,21.0669,21.0446,21.0595,24000.0
2012-01-25 12:00:00,28.25,28.26,28.22,28.23,17000.0,21.0595,21.0669,21.0371,21.0446,17000.0
2012-01-25 12:10:00,28.22,28.27,28.22,28.26,68000.0,21.0371,21.0744,21.0371,21.0669,68000.0
2012-01-25 12:20:00,28.25,28.33,28.25,28.3,72900.0,21.0595,21.1191,21.0595,21.0967,72900.0
2012-01-25 12:30:00,28.3,28.36,28.26,28.33,38200.0,21.0967,21.1415,21.0669,21.1191,38200.0
2012-01-25 12:40:00,28.33,28.34,28.28,28.34,23900.0,21.1191,21.1266,21.0818,21.1266,23900.0
2012-01-25 12:50:00,28.32,28.35,28.31,28.33,16100.0,21.1117,21.134,21.1042,21.1191,16100.0
2012-01-25 13:00:00,28.33,28.45,28.33,28.43,23100.0,21.1191,21.2086,21.1191,21.1937,23100.0
2012-01-25 13:10:00,28.43,28.49,28.41,28.45,29300.0,21.1937,21.2384,21.1787,21.2086,29300.0
2012-01-25 13:20:00,28.45,28.45,28.39,28.39,29500.0,21.2086,21.2086,21.1638,21.1638,29500.0
2012-01-25 13:30:00,28.38,28.43,28.37,28.41,24200.0,21.1564,21.1937,21.1489,21.1787,24200.0
2012-01-25 13:40:00,28.41,28.46,28.41,28.43,15600.0,21.1787,21.216,21.1787,21.1937,15600.0
2012-01-25 13:50:00,28.43,28.5,28.43,28.49,19900.0,21.1937,21.2458,21.1937,21.2384,19900.0
2012-01-25 14:00:00,28.48,28.49,28.4,28.42,87300.0,21.2309,21.2384,21.1713,21.1862,87300.0
2012-01-25 14:10:00,28.42,28.46,28.38,28.4,42900.0,21.1862,21.216,21.1564,21.1713,42900.0
2012-01-25 14:20:00,28.41,28.42,28.35,28.36,26900.0,21.1787,21.1862,21.134,21.1415,26900.0
2012-01-25 14:30:00,28.37,28.42,28.37,28.41,22100.0,21.1489,21.1862,21.1489,21.1787,22100.0
2012-01-25 14:40:00,28.41,28.48,28.4,28.46,32100.0,21.1787,21.2309,21.1713,21.216,32100.0
2012-01-25 14:50:00,28.46,28.5,28.45,28.48,36700.0,21.216,21.2458,21.2086,21.2309,36700.0
2012-01-25 15:00:00,28.48,28.5,28.47,28.48,39700.0,21.2309,21.2458,21.2235,21.2309,39700.0
2012-01-25 15:10:00,28.48,28.5,28.48,28.48,24100.0,21.2309,21.2458,21.2309,21.2309,24100.0
2012-01-25 15:20:00,28.48,28.55,28.48,28.53,66600.0,21.2309,21.2831,21.2309,21.2682,66600.0
2012-01-25 15:30:00,28.54,28.55,28.52,28.55,61300.0,21.2757,21.2831,21.2607,21.2831,61300.0
2012-01-25 15:40:00,28.55,28.63,28.54,28.61,88400.0,21.2831,21.3428,21.2757,21.3278,88400.0
2012-01-25 15:50:00,28.61,28.61,28.54,28.54,91800.0,21.3278,21.3278,21.2757,21.2757,91800.0
2012-01-26 09:30:00,28.79,28.92,28.7,28.91,97900.0,21.462,21.5589,21.3949,21.5515,97900.0
2012-01-26 09:40:00,28.92,28.94,28.88,28.91,102800.0,21.5589,21.5738,21.5291,21.5515,102800.0
2012-01-26 09:50:00,28.9,28.94,28.87,28.92,85000.0,21.544,21.5738,21.5217,21.5589,85000.0
2012-01-26 10:00:00,28.93,28.99,28.87,28.96,76800.0,21.5664,21.6111,21.5217,21.5888,76800.0
2012-01-26 10:10:00,28.96,28.99,28.95,28.99,56500.0,21.5888,21.6111,21.5813,21.6111,56500.0
2012-01-26 10:20:00,28.99,28.99,28.96,28.98,48100.0,21.6111,21.6111,21.5888,21.6037,48100.0
2012-01-26 10:30:00,28.99,28.99,28.97,28.98,69200.0,21.6111,21.6111,21.5962,21.6037,69200.0
2012-01-26 10:40:00,28.97,28.99,28.96,28.96,32900.0,21.5962,21.6111,21.5888,21.5888,32900.0
2012-01-26 10:50:00,28.95,28.98,28.94,28.95,58800.0,21.5813,21.6037,21.5738,21.5813,58800.0
2012-01-26 11:00:00,28.95,28.99,28.94,28.99,69500.0,21.5813,21.6111,21.5738,21.6111,69500.0
2012-01-26 11:10:00,28.98,29.0,28.9,28.9,112300.0,21.6037,21.6186,21.544,21.544,112300.0
2012-01-26 11:20:00,28.9,28.9,28.86,28.9,24600.0,21.544,21.544,21.5142,21.544,24600.0
2012-01-26 11:30:00,28.9,28.95,28.89,28.91,49600.0,21.544,21.5813,21.5366,21.5515,49600.0
2012-01-26 11:40:00,28.91,28.91,28.8,28.85,101800.0,21.5515,21.5515,21.4695,21.5068,101800.0
2012-01-26 11:50:00,28.85,28.86,28.84,28.86,55000.0,21.5068,21.5142,21.4993,21.5142,55000.0
2012-01-26 12:00:00,28.85,28.89,28.85,28.86,29900.0,21.5068,21.5366,21.5068,21.5142,29900.0
2012-01-26 12:10:00,28.86,28.87,28.77,28.78,45300.0,21.5142,21.5217,21.4471,21.4546,45300.0
2012-01-26 12:20:00,28.78,28.79,28.74,28.76,31000.0,21.4546,21.462,21.4248,21.4397,31000.0
2012-01-26 12:30:00,28.75,28.76,28.71,28.74,26800.0,21.4322,21.4397,21.4024,21.4248,26800.0
2012-01-26 12:40:00,28.73,28.75,28.7,28.72,29800.0,21.4173,21.4322,21.3949,21.4098,29800.0
2012-01-26 12:50:00,28.72,28.74,28.72,28.72,16500.0,21.4098,21.4248,21.4098,21.4098,16500.0
2012-01-26 13:00:00,28.72,28.76,28.72,28.74,21600.0,21.4098,21.4397,21.4098,21.4248,21600.0
2012-01-26 13:10:00,28.75,28.75,28.69,28.7,24200.0,21.4322,21.4322,21.3875,21.3949,24200.0
2012-01-26 13:20:00,28.69,28.71,28.68,28.7,30000.0,21.3875,21.4024,21.38,21.3949,30000.0
2012-01-26 13:30:00,28.69,28.69,28.61,28.62,41600.0,21.3875,21.3875,21.3278,21.3353,41600.0
2012-01-26 13:40:00,28.62,28.68,28.61,28.67,22000.0,21.3353,21.38,21.3278,21.3726,22000.0
2012-01-26 13:50:00,28.67,28.71,28.67,28.69,36100.0,21.3726,21.4024,21.3726,21.3875,36100.0
2012-01-26 14:00:00,28.69,28.76,28.69,28.76,53400.0,21.3875,21.4397,21.3875,21.4397,53400.0
2012-01-26 14:10:00,28.76,28.79,28.75,28.75,50900.0,21.4397,21.462,21.4322,21.4322,50900.0
2012-01-26 14:20:00,28.74,28.74,28.69,28.73,33100.0,21.4248,21.4248,21.3875,21.4173,33100.0
2012-01-26 14:30:00,28.73,28.75,28.71,28.71,132500.0,21.4173,21.4322,21.4024,21.4024,132500.0
2012-01-26 14:40:00,28.71,28.71,28.65,28.7,47800.0,21.4024,21.4024,21.3577,21.3949,47800.0
2012-01-26 14:50:00,28.7,28.71,28.67,28.68,32500.0,21.3949,21.4024,21.3726,21.38,32500.0
2012-01-26 15:00:00,28.67,28.68,28.63,28.65,54600.0,21.3726,21.38,21.3428,21.3577,54600.0
2012-01-26 15:10:00,28.65,28.68,28.65,28.67,32200.0,21.3577,21.38,21.3577,21.3726,32200.0
2012-01-26 15:20:00,28.67,28.67,28.61,28.62,50400.0,21.3726,21.3726,21.3278,21.3353,50400.0
2012-01-26 15:30:00,28.62,28.64,28.62,28.63,40300.0,21.3353,21.3502,21.3353,21.3428,40300.0
2012-01-26 15:40:00,28.64,28.7,28.63,28.69,77100.0,21.3502,21.3949,21.3428,21.3875,77100.0
2012-01-26 15:50:00,28.69,28.7,28.65,28.7,286300.0,21.3875,21.3949,21.3577,21.3949,286300.0
2012-01-27 09:30:00,28.65,28.72,28.41,28.61,26200.0,21.3577,21.4098,21.1787,21.3278,26200.0
2012-01-27 09:40:00,28.6,28.7,28.6,28.67,14800.0,21.3204,21.3949,21.3204,21.3726,14800.0
2012-01-27 09:50:00,28.68,28.73,28.66,28.69,32800.0,21.38,21.4173,21.3651,21.3875,32800.0
2012-01-27 10:00:00,28.69,28.7,28.62,28.7,44400.0,21.3875,21.3949,21.3353,21.3949,44400.0
2012-01-27 10:10:00,28.7,28.75,28.68,28.71,29100.0,21.3949,21.4322,21.38,21.4024,29100.0
2012-01-27 10:20:00,28.7,28.76,28.7,28.72,13200.0,21.3949,21.4397,21.3949,21.4098,13200.0
2012-01-27 10:30:00,28.71,28.74,28.68,28.71,49400.0,21.4024,21.4248,21.38,21.4024,49400.0
2012-01-27 10:40:00,28.7,28.73,28.69,28.71,17600.0,21.3949,21.4173,21.3875,21.4024,17600.0
2012-01-27 10:50:00,28.72,28.74,28.69,28.73,19700.0,21.4098,21.4248,21.3875,21.4173,19700.0
2012-01-27 11:00:00,28.73,28.75,28.7,28.71,29300.0,21.4173,21.4322,21.3949,21.4024,29300.0
2012-01-27 11:10:00,28.71,28.75,28.7,28.72,18400.0,21.4024,21.4322,21.3949,21.4098,18400.0
2012-01-27 11:20:00,28.71,28.73,28.71,28.71,12000.0,21.4024,21.4173,21.4024,21.4024,12000.0
2012-01-27 11:30:00,28.71,28.72,28.69,28.69,51400.0,21.4024,21.4098,21.3875,21.3875,51400.0
2012-01-27 11:40:00,28.7,28.72,28.68,28.72,27600.0,21.3949,21.4098,21.38,21.4098,27600.0
2012-01-27 11:50:00,28.71,28.72,28.7,28.71,29500.0,21.4024,21.4098,21.3949,21.4024,29500.0
2012-01-27 12:00:00,28.71,28.73,28.71,28.71,35300.0,21.4024,21.4173,21.4024,21.4024,35300.0
2012-01-27 12:10:00,28.71,28.76,28.71,28.75,33800.0,21.4024,21.4397,21.4024,21.4322,33800.0
2012-01-27 12:20:00,28.76,28.76,28.75,28.76,18600.0,21.4397,21.4397,21.4322,21.4397,18600.0
2012-01-27 12:30:00,28.75,28.79,28.74,28.79,20400.0,21.4322,21.462,21.4248,21.462,20400.0
2012-01-27 12:40:00,28.79,28.8,28.77,28.79,16200.0,21.462,21.4695,21.4471,21.462,16200.0
2012-01-27 12:50:00,28.79,28.79,28.74,28.75,27600.0,21.462,21.462,21.4248,21.4322,27600.0
2012-01-27 13:00:00,28.75,28.8,28.74,28.79,24200.0,21.4322,21.4695,21.4248,21.462,24200.0
2012-01-27 13:10:00,28.79,28.84,28.78,28.82,23300.0,21.462,21.4993,21.4546,21.4844,23300.0
2012-01-27 13:20:00,28.81,28.83,28.8,28.83,10400.0,21.4769,21.4918,21.4695,21.4918,10400.0
2012-01-27 13:30:00,28.83,28.88,28.82,28.87,25700.0,21.4918,21.5291,21.4844,21.5217,25700.0
2012-01-27 13:40:00,28.88,28.88,28.86,28.86,17600.0,21.5291,21.5291,21.5142,21.5142,17600.0
2012-01-27 13:50:00,28.87,28.93,28.86,28.93,34300.0,21.5217,21.5664,21.5142,21.5664,34300.0
2012-01-27 14:00:00,28.93,28.96,28.92,28.95,33200.0,21.5664,21.5888,21.5589,21.5813,33200.0
2012-01-27 14:10:00,28.95,28.96,28.94,28.96,19700.0,21.5813,21.5888,21.5738,21.5888,19700.0
2012-01-27 14:20:00,28.96,28.98,28.94,28.95,25700.0,21.5888,21.6037,21.5738,21.5813,25700.0
2012-01-27 14:30:00,28.94,28.97,28.94,28.96,25900.0,21.5738,21.5962,21.5738,21.5888,25900.0
2012-01-27 14:40:00,28.96,28.98,28.91,28.92,24800.0,21.5888,21.6037,21.5515,21.5589,24800.0
2012-01-27 14:50:00,28.92,28.95,28.88,28.94,27600.0,21.5589,21.5813,21.5291,21.5738,27600.0
2012-01-27 15:00:00,28.94,28.97,28.92,28.96,45800.0,21.5738,21.5962,21.5589,21.5888,45800.0
2012-01-27 15:10:00,28.96,29.02,28.95,29.01,99900.0,21.5888,21.6335,21.5813,21.626,99900.0
2012-01-27 15:20:00,29.01,29.04,28.97,29.03,67900.0,21.626,21.6484,21.5962,21.6409,67900.0
2012-01-27 15:30:00,29.02,29.03,28.96,29.01,56100.0,21.6335,21.6409,21.5888,21.626,56100.0
2012-01-27 15:40:00,29.02,29.02,28.98,29.02,96600.0,21.6335,21.6335,21.6037,21.6335,96600.0
2012-01-27 15:50:00,29.01,29.03,28.97,28.97,298400.0,21.626,21.6409,21.5962,21.5962,298400.0
2012-01-30 09:30:00,28.74,28.74,28.55,28.66,68000.0,21.4248,21.4248,21.2831,21.3651,68000.0
2012-01-30 09:40:00,28.66,28.73,28.64,28.68,65300.0,21.3651,21.4173,21.3502,21.38,65300.0
2012-01-30 09:50:00,28.68,28.77,28.67,28.75,32900.0,21.38,21.4471,21.3726,21.4322,32900.0
2012-01-30 10:00:00,28.75,28.75,28.68,28.72,55100.0,21.4322,21.4322,21.38,21.4098,55100.0
2012-01-30 10:10:00,28.72,28.86,28.69,28.84,54700.0,21.4098,21.5142,21.3875,21.4993,54700.0
2012-01-30 10:20:00,28.84,28.9,28.83,28.85,38200.0,21.4993,21.544,21.4918,21.5068,38200.0
2012-01-30 10:30:00,28.85,28.89,28.84,28.88,22300.0,21.5068,21.5366,21.4993,21.5291,22300.0
2012-01-30 10:40:00,28.88,28.89,28.84,28.86,29000.0,21.5291,21.5366,21.4993,21.5142,29000.0
2012-01-30 10:50:00,28.87,28.89,28.85,28.88,42300.0,21.5217,21.5366,21.5068,21.5291,42300.0
2012-01-30 11:00:00,28.88,28.92,28.88,28.91,53900.0,21.5291,21.5589,21.5291,21.5515,53900.0
2012-01-30 11:10:00,28.92,28.95,28.89,28.94,36700.0,21.5589,21.5813,21.5366,21.5738,36700.0
2012-01-30 11:20:00,28.94,28.97,28.92,28.93,24300.0,21.5738,21.5962,21.5589,21.5664,24300.0
2012-01-30 11:30:00,28.93,28.96,28.91,28.94,24300.0,21.5664,21.5888,21.5515,21.5738,24300.0
2012-01-30 11:40:00,28.94,28.98,28.91,28.96,61100.0,21.5738,21.6037,21.5515,21.5888,61100.0
2012-01-30 11:50:00,28.96,28.96,28.92,28.94,28000.0,21.5888,21.5888,21.5589,21.5738,28000.0
2012-01-30 12:00:00,28.94,28.98,28.93,28.97,21800.0,21.5738,21.6037,21.5664,21.5962,21800.0
2012-01-30 12:10:00,28.97,28.99,28.96,28.98,13800.0,21.5962,21.6111,21.5888,21.6037,13800.0
2012-01-30 12:20:00,28.98,29.02,28.97,28.99,24000.0,21.6037,21.6335,21.5962,21.6111,24000.0
2012-01-30 12:30:00,29.0,29.01,28.99,29.0,45900.0,21.6186,21.626,21.6111,21.6186,45900.0
2012-01-30 12:40:00,29.0,29.03,28.99,29.0,39800.0,21.6186,21.6409,21.6111,21.6186,39800.0
2012-01-30 12:50:00,29.0,29.01,28.98,28.99,52700.0,21.6186,21.626,21.6037,21.6111,52700.0
2012-01-30 13:00:00,28.99,29.03,28.97,28.97,91900.0,21.6111,21.6409,21.5962,21.5962,91900.0
2012-01-30 13:10:00,28.97,28.98,28.9,28.9,448200.0,21.5962,21.6037,21.544,21.544,448200.0
2012-01-30 13:20:00,28.9,28.92,28.9,28.91,25500.0,21.544,21.5589,21.544,21.5515,25500.0
2012-01-30 13:30:00,28.91,28.92,28.88,28.89,43700.0,21.5515,21.5589,21.5291,21.5366,43700.0
2012-01-30 13:40:00,28.9,28.93,28.88,28.91,32200.0,21.544,21.5664,21.5291,21.5515,32200.0
2012-01-30 13:50:00,28.91,28.96,28.89,28.96,43500.0,21.5515,21.5888,21.5366,21.5888,43500.0
2012-01-30 14:00:00,28.96,28.96,28.95,28.96,20400.0,21.5888,21.5888,21.5813,21.5888,20400.0
2012-01-30 14:10:00,28.96,29.01,28.95,29.01,44600.0,21.5888,21.626,21.5813,21.626,44600.0
2012-01-30 14:20:00,29.01,29.01,28.99,29.0,21700.0,21.626,21.626,21.6111,21.6186,21700.0
2012-01-30 14:30:00,29.0,29.04,28.99,29.04,50500.0,21.6186,21.6484,21.6111,21.6484,50500.0
2012-01-30 14:40:00,29.04,29.08,29.03,29.06,54300.0,21.6484,21.6782,21.6409,21.6633,54300.0
2012-01-30 14:50:00,29.05,29.07,29.04,29.05,44400.0,21.6558,21.6708,21.6484,21.6558,44400.0
2012-01-30 15:00:00,29.05,29.05,29.0,29.02,41900.0,21.6558,21.6558,21.6186,21.6335,41900.0
2012-01-30 15:10:00,29.02,29.08,29.01,29.07,49200.0,21.6335,21.6782,21.626,21.6708,49200.0
2012-01-30 15:20:00,29.08,29.08,29.04,29.05,39700.0,21.6782,21.6782,21.6484,21.6558,39700.0
2012-01-30 15:30:00,29.05,29.06,29.02,29.02,62100.0,21.6558,21.6633,21.6335,21.6335,62100.0
2012-01-30 15:40:00,29.03,29.06,29.01,29.05,77900.0,21.6409,21.6633,21.626,21.6558,77900.0
2012-01-30 15:50:00,29.05,29.06,29.03,29.06,139000.0,21.6558,21.6633,21.6409,21.6633,139000.0
2012-01-31 09:30:00,29.15,29.15,29.05,29.14,68000.0,21.7304,21.7304,21.6558,21.7229,68000.0
2012-01-31 09:40:00,29.15,29.17,29.0,29.16,58700.0,21.7304,21.7453,21.6186,21.7378,58700.0
2012-01-31 09:50:00,29.15,29.2,29.14,29.19,46200.0,21.7304,21.7677,21.7229,21.7602,46200.0
2012-01-31 10:00:00,29.19,29.19,29.04,29.06,65900.0,21.7602,21.7602,21.6484,21.6633,65900.0
2012-01-31 10:10:00,29.06,29.1,29.02,29.02,26100.0,21.6633,21.6931,21.6335,21.6335,26100.0
2012-01-31 10:20:00,29.03,29.05,29.0,29.01,17700.0,21.6409,21.6558,21.6186,21.626,17700.0
2012-01-31 10:30:00,29.01,29.08,29.0,29.02,52700.0,21.626,21.6782,21.6186,21.6335,52700.0
2012-01-31 10:40:00,29.02,29.04,29.0,29.04,45900.0,21.6335,21.6484,21.6186,21.6484,45900.0
2012-01-31 10:50:00,29.03,29.04,29.01,29.02,51000.0,21.6409,21.6484,21.626,21.6335,51000.0
2012-01-31 11:00:00,29.03,29.05,29.03,29.04,36400.0,21.6409,21.6558,21.6409,21.6484,36400.0
2012-01-31 11:10:00,29.04,29.05,29.01,29.03,22200.0,21.6484,21.6558,21.626,21.6409,22200.0
2012-01-31 11:20:00,29.02,29.05,29.01,29.05,20000.0,21.6335,21.6558,21.626,21.6558,20000.0
2012-01-31 11:30:00,29.04,29.08,29.03,29.07,25800.0,21.6484,21.6782,21.6409,21.6708,25800.0
2012-01-31 11:40:00,29.07,29.08,29.05,29.07,23600.0,21.6708,21.6782,21.6558,21.6708,23600.0
2012-01-31 11:50:00,29.07,29.1,29.04,29.1,73200.0,21.6708,21.6931,21.6484,21.6931,73200.0
2012-01-31 12:00:00,29.1,29.11,29.07,29.07,22400.0,21.6931,21.7006,21.6708,21.6708,22400.0
2012-01-31 12:10:00,29.07,29.11,29.07,29.11,32700.0,21.6708,21.7006,21.6708,21.7006,32700.0
2012-01-31 12:20:00,29.1,29.12,29.08,29.09,22800.0,21.6931,21.708,21.6782,21.6857,22800.0
2012-01-31 12:30:00,29.09,29.13,29.08,29.13,21900.0,21.6857,21.7155,21.6782,21.7155,21900.0
2012-01-31 12:40:00,29.12,29.13,29.07,29.08,39100.0,21.708,21.7155,21.6708,21.6782,39100.0
2012-01-31 12:50:00,29.08,29.08,29.05,29.05,10100.0,21.6782,21.6782,21.6558,21.6558,10100.0
2012-01-31 13:00:00,29.05,29.08,29.04,29.06,51500.0,21.6558,21.6782,21.6484,21.6633,51500.0
2012-01-31 13:10:00,29.06,29.07,29.04,29.05,19100.0,21.6633,21.6708,21.6484,21.6558,19100.0
2012-01-31 13:20:00,29.05,29.07,29.04,29.06,18800.0,21.6558,21.6708,21.6484,21.6633,18800.0
2012-01-31 13:30:00,29.06,29.08,29.03,29.06,27300.0,21.6633,21.6782,21.6409,21.6633,27300.0
2012-01-31 13:40:00,29.05,29.07,29.05,29.05,27000.0,21.6558,21.6708,21.6558,21.6558,27000.0
2012-01-31 13:50:00,29.05,29.09,29.05,29.06,66100.0,21.6558,21.6857,21.6558,21.6633,66100.0
2012-01-31 14:00:00,29.06,29.07,29.04,29.06,20300.0,21.6633,21.6708,21.6484,21.6633,20300.0
2012-01-31 14:10:00,29.05,29.08,29.04,29.08,22500.0,21.6558,21.6782,21.6484,21.6782,22500.0
2012-01-31 14:20:00,29.07,29.11,29.07,29.11,28500.0,21.6708,21.7006,21.6708,21.7006,28500.0
2012-01-31 14:30:00,29.1,29.11,29.1,29.11,27700.0,21.6931,21.7006,21.6931,21.7006,27700.0
2012-01-31 14:40:00,29.1,29.13,29.09,29.1,38200.0,21.6931,21.7155,21.6857,21.6931,38200.0
2012-01-31 14:50:00,29.1,29.16,29.1,29.14,25200.0,21.6931,21.7378,21.6931,21.7229,25200.0
2012-01-31 15:00:00,29.15,29.19,29.14,29.18,39300.0,21.7304,21.7602,21.7229,21.7528,39300.0
2012-01-31 15:10:00,29.18,29.22,29.16,29.22,65900.0,21.7528,21.7826,21.7378,21.7826,65900.0
2012-01-31 15:20:00,29.22,29.25,29.18,29.23,101900.0,21.7826,21.8049,21.7528,21.79,101900.0
2012-01-31 15:30:00,29.23,29.24,29.2,29.24,93700.0,21.79,21.7975,21.7677,21.7975,93700.0
2012-01-31 15:40:00,29.23,29.29,29.23,29.28,309400.0,21.79,21.8348,21.79,21.8273,309400.0
2012-01-31 15:50:00,29.28,29.31,29.24,29.26,259300.0,21.8273,21.8497,21.7975,21.8124,259300.0
2012-02-01 09:30:00,29.5,29.6,29.41,29.6,128800.0,21.9913,22.0659,21.9242,22.0659,128800.0
2012-02-01 09:40:00,29.59,29.73,29.58,29.7,108800.0,22.0584,22.1628,22.0509,22.1404,108800.0
2012-02-01 09:50:00,29.7,29.73,29.69,29.71,58000.0,22.1404,22.1628,22.1329,22.1479,58000.0
2012-02-01 10:00:00,29.7,29.85,29.69,29.84,121900.0,22.1404,22.2522,22.1329,22.2448,121900.0
2012-02-01 10:10:00,29.85,29.95,29.83,29.95,124500.0,22.2522,22.3268,22.2373,22.3268,124500.0
2012-02-01 10:20:00,29.95,30.02,29.95,30.02,258400.0,22.3268,22.379,22.3268,22.379,258400.0
2012-02-01 10:30:00,30.01,30.12,29.99,30.1,202200.0,22.3715,22.4535,22.3566,22.4386,202200.0
2012-02-01 10:40:00,30.1,30.14,30.05,30.07,73800.0,22.4386,22.4684,22.4013,22.4162,73800.0
2012-02-01 10:50:00,30.07,30.13,30.06,30.09,156600.0,22.4162,22.461,22.4088,22.4311,156600.0
2012-02-01 11:00:00,30.08,30.09,30.04,30.06,50800.0,22.4237,22.4311,22.3939,22.4088,50800.0
2012-02-01 11:10:00,30.06,30.07,30.04,30.05,130700.0,22.4088,22.4162,22.3939,22.4013,130700.0
2012-02-01 11:20:00,30.05,30.06,30.0,30.0,92000.0,22.4013,22.4088,22.364,22.364,92000.0
2012-02-01 11:30:00,30.0,30.01,29.99,30.0,63000.0,22.364,22.3715,22.3566,22.364,63000.0
2012-02-01 11:40:00,30.0,30.04,29.98,30.02,77000.0,22.364,22.3939,22.3491,22.379,77000.0
2012-02-01 11:50:00,30.01,30.02,29.99,30.0,129400.0,22.3715,22.379,22.3566,22.364,129400.0
2012-02-01 12:00:00,30.0,30.0,29.97,29.98,46300.0,22.364,22.364,22.3417,22.3491,46300.0
2012-02-01 12:10:00,29.98,29.98,29.93,29.94,68300.0,22.3491,22.3491,22.3119,22.3193,68300.0
2012-02-01 12:20:00,29.95,29.99,29.92,29.93,39600.0,22.3268,22.3566,22.3044,22.3119,39600.0
2012-02-01 12:30:00,29.94,29.98,29.94,29.94,37000.0,22.3193,22.3491,22.3193,22.3193,37000.0
2012-02-01 12:40:00,29.94,29.95,29.9,29.91,145000.0,22.3193,22.3268,22.2895,22.2969,145000.0
2012-02-01 12:50:00,29.91,29.96,29.9,29.94,165800.0,22.2969,22.3342,22.2895,22.3193,165800.0
2012-02-01 13:00:00,29.95,29.98,29.93,29.97,63500.0,22.3268,22.3491,22.3119,22.3417,63500.0
2012-02-01 13:10:00,29.97,29.98,29.94,29.97,79800.0,22.3417,22.3491,22.3193,22.3417,79800.0
2012-02-01 13:20:00,29.97,30.02,29.95,30.01,198700.0,22.3417,22.379,22.3268,22.3715,198700.0
2012-02-01 13:30:00,30.01,30.05,30.0,30.04,84100.0,22.3715,22.4013,22.364,22.3939,84100.0
2012-02-01 13:40:00,30.04,30.04,30.0,30.01,163500.0,22.3939,22.3939,22.364,22.3715,163500.0
2012-02-01 13:50:00,30.01,30.03,30.0,30.0,46500.0,22.3715,22.3864,22.364,22.364,46500.0
2012-02-01 14:00:00,30.0,30.01,29.95,29.97,103300.0,22.364,22.3715,22.3268,22.3417,103300.0
2012-02-01 14:10:00,29.97,29.98,29.97,29.98,36600.0,22.3417,22.3491,22.3417,22.3491,36600.0
2012-02-01 14:20:00,29.98,29.98,29.94,29.98,80500.0,22.3491,22.3491,22.3193,22.3491,80500.0
2012-02-01 14:30:00,29.98,29.99,29.96,29.98,48600.0,22.3491,22.3566,22.3342,22.3491,48600.0
2012-02-01 14:40:00,29.99,30.02,29.98,30.0,100500.0,22.3566,22.379,22.3491,22.364,100500.0
2012-02-01 14:50:00,30.0,30.03,29.97,29.98,51000.0,22.364,22.3864,22.3417,22.3491,51000.0
2012-02-01 15:00:00,29.97,30.0,29.97,29.97,65900.0,22.3417,22.364,22.3417,22.3417,65900.0
2012-02-01 15:10:00,29.98,30.0,29.97,29.97,57800.0,22.3491,22.364,22.3417,22.3417,57800.0
2012-02-01 15:20:00,29.98,29.98,29.97,29.98,91200.0,22.3491,22.3491,22.3417,22.3491,91200.0
2012-02-01 15:30:00,29.97,29.98,29.97,29.98,44700.0,22.3417,22.3491,22.3417,22.3491,44700.0
2012-02-01 15:40:00,29.97,30.01,29.97,30.0,196300.0,22.3417,22.3715,22.3417,22.364,196300.0
2012-02-01 15:50:00,29.99,30.02,29.97,30.02,259000.0,22.3566,22.379,22.3417,22.379,259000.0
2012-02-02 09:30:00,30.0,30.1,29.8,29.87,116400.0,22.364,22.4386,22.2149,22.2671,116400.0
2012-02-02 09:40:00,29.86,29.87,29.76,29.79,35400.0,22.2597,22.2671,22.1851,22.2075,35400.0
2012-02-02 09:50:00,29.79,29.93,29.78,29.9,66600.0,22.2075,22.3119,22.2,22.2895,66600.0
2012-02-02 10:00:00,29.91,29.98,29.91,29.98,56700.0,22.2969,22.3491,22.2969,22.3491,56700.0
2012-02-02 10:10:00,29.98,29.98,29.91,29.91,67600.0,22.3491,22.3491,22.2969,22.2969,67600.0
2012-02-02 10:20:00,29.92,29.96,29.9,29.93,60800.0,22.3044,22.3342,22.2895,22.3119,60800.0
2012-02-02 10:30:00,29.93,29.97,29.92,29.94,75400.0,22.3119,22.3417,22.3044,22.3193,75400.0
2012-02-02 10:40:00,29.94,29.95,29.9,29.91,49000.0,22.3193,22.3268,22.2895,22.2969,49000.0
2012-02-02 10:50:00,29.91,29.97,29.9,29.94,59700.0,22.2969,22.3417,22.2895,22.3193,59700.0
2012-02-02 11:00:00,29.94,29.95,29.86,29.86,44400.0,22.3193,22.3268,22.2597,22.2597,44400.0
2012-02-02 11:10:00,29.86,29.88,29.83,29.87,43900.0,22.2597,22.2746,22.2373,22.2671,43900.0
2012-02-02 11:20:00,29.88,29.92,29.88,29.88,30000.0,22.2746,22.3044,22.2746,22.2746,30000.0
2012-02-02 11:30:00,29.88,29.89,29.85,29.85,55600.0,22.2746,22.282,22.2522,22.2522,55600.0
2012-02-02 11:40:00,29.86,29.92,29.85,29.92,27000.0,22.2597,22.3044,22.2522,22.3044,27000.0
2012-02-02 11:50:00,29.92,29.93,29.89,29.9,33000.0,22.3044,22.3119,22.282,22.2895,33000.0
2012-02-02 12:00:00,29.89,29.9,29.89,29.89,16800.0,22.282,22.2895,22.282,22.282,16800.0
2012-02-02 12:10:00,29.88,29.91,29.85,29.9,61600.0,22.2746,22.2969,22.2522,22.2895,61600.0
2012-02-02 12:20:00,29.9,29.94,29.9,29.91,26600.0,22.2895,22.3193,22.2895,22.2969,26600.0
2012-02-02 12:30:00,29.91,29.91,29.87,29.87,44000.0,22.2969,22.2969,22.2671,22.2671,44000.0
2012-02-02 12:40:00,29.87,29.92,29.87,29.88,69100.0,22.2671,22.3044,22.2671,22.2746,69100.0
2012-02-02 12:50:00,29.88,29.89,29.81,29.82,81500.0,22.2746,22.282,22.2224,22.2299,81500.0
2012-02-02 13:00:00,29.81,29.82,29.78,29.78,44900.0,22.2224,22.2299,22.2,22.2,44900.0
2012-02-02 13:10:00,29.78,29.78,29.73,29.77,65000.0,22.2,22.2,22.1628,22.1926,65000.0
2012-02-02 13:20:00,29.77,29.78,29.74,29.76,45900.0,22.1926,22.2,22.1702,22.1851,45900.0
2012-02-02 13:30:00,29.75,29.76,29.73,29.74,45900.0,22.1777,22.1851,22.1628,22.1702,45900.0
2012-02-02 13:40:00,29.74,29.81,29.71,29.77,103900.0,22.1702,22.2224,22.1479,22.1926,103900.0
2012-02-02 13:50:00,29.78,29.79,29.77,29.79,38500.0,22.2,22.2075,22.1926,22.2075,38500.0
2012-02-02 14:00:00,29.78,29.8,29.77,29.79,59700.0,22.2,22.2149,22.1926,22.2075,59700.0
2012-02-02 14:10:00,29.78,29.79,29.75,29.76,42100.0,22.2,22.2075,22.1777,22.1851,42100.0
2012-02-02 14:20:00,29.76,29.8,29.75,29.77,71700.0,22.1851,22.2149,22.1777,22.1926,71700.0
2012-02-02 14:30:00,29.77,29.77,29.71,29.71,39800.0,22.1926,22.1926,22.1479,22.1479,39800.0
2012-02-02 14:40:00,29.71,29.76,29.7,29.75,70400.0,22.1479,22.1851,22.1404,22.1777,70400.0
2012-02-02 14:50:00,29.75,29.75,29.72,29.75,50500.0,22.1777,22.1777,22.1553,22.1777,50500.0
2012-02-02 15:00:00,29.74,29.75,29.71,29.72,68700.0,22.1702,22.1777,22.1479,22.1553,68700.0
2012-02-02 15:10:00,29.71,29.76,29.71,29.76,105000.0,22.1479,22.1851,22.1479,22.1851,105000.0
2012-02-02 15:20:00,29.76,29.76,29.69,29.7,54300.0,22.1851,22.1851,22.1329,22.1404,54300.0
2012-02-02 15:30:00,29.69,29.76,29.69,29.74,100000.0,22.1329,22.1851,22.1329,22.1702,100000.0
2012-02-02 15:40:00,29.74,29.75,29.65,29.65,139900.0,22.1702,22.1777,22.1031,22.1031,139900.0
2012-02-02 15:50:00,29.64,29.67,29.62,29.66,299800.0,22.0957,22.118,22.0808,22.1106,299800.0
2012-02-03 09:30:00,29.97,29.97,29.88,29.92,66400.0,22.3417,22.3417,22.2746,22.3044,66400.0
2012-02-03 09:40:00,29.91,29.96,29.9,29.93,48500.0,22.2969,22.3342,22.2895,22.3119,48500.0
2012-02-03 09:50:00,29.93,29.94,29.86,29.87,31700.0,22.3119,22.3193,22.2597,22.2671,31700.0
2012-02-03 10:00:00,29.87,29.93,29.86,29.93,38600.0,22.2671,22.3119,22.2597,22.3119,38600.0
2012-02-03 10:10:00,29.93,29.93,29.86,29.86,29700.0,22.3119,22.3119,22.2597,22.2597,29700.0
2012-02-03 10:20:00,29.85,29.89,29.84,29.85,28400.0,22.2522,22.282,22.2448,22.2522,28400.0
2012-02-03 10:30:00,29.85,29.92,29.84,29.91,40000.0,22.2522,22.3044,22.2448,22.2969,40000.0
2012-02-03 10:40:00,29.91,29.91,29.9,29.91,35100.0,22.2969,22.2969,22.2895,22.2969,35100.0
2012-02-03 10:50:00,29.9,29.92,29.9,29.91,37500.0,22.2895,22.3044,22.2895,22.2969,37500.0
2012-02-03 11:00:00,29.9,29.91,29.89,29.9,25800.0,22.2895,22.2969,22.282,22.2895,25800.0
2012-02-03 11:10:00,29.91,29.96,29.89,29.96,49000.0,22.2969,22.3342,22.282,22.3342,49000.0
2012-02-03 11:20:00,29.97,30.0,29.97,29.99,19700.0,22.3417,22.364,22.3417,22.3566,19700.0
2012-02-03 11:30:00,30.0,30.02,29.98,30.0,35600.0,22.364,22.379,22.3491,22.364,35600.0
2012-02-03 11:40:00,30.01,30.04,30.01,30.03,13700.0,22.3715,22.3939,22.3715,22.3864,13700.0
2012-02-03 11:50:00,30.03,30.06,30.01,30.01,18600.0,22.3864,22.4088,22.3715,22.3715,18600.0
2012-02-03 12:00:00,30.02,30.09,30.02,30.06,19400.0,22.379,22.4311,22.379,22.4088,19400.0
2012-02-03 12:10:00,30.07,30.08,30.06,30.07,6600.0,22.4162,22.4237,22.4088,22.4162,6600.0
2012-02-03 12:20:00,30.06,30.1,30.06,30.09,16600.0,22.4088,22.4386,22.4088,22.4311,16600.0
2012-02-03 12:30:00,30.1,30.11,30.09,30.09,13100.0,22.4386,22.446,22.4311,22.4311,13100.0
2012-02-03 12:40:00,30.09,30.09,30.03,30.04,35900.0,22.4311,22.4311,22.3864,22.3939,35900.0
2012-02-03 12:50:00,30.03,30.03,29.96,29.99,35000.0,22.3864,22.3864,22.3342,22.3566,35000.0
2012-02-03 13:00:00,30.0,30.02,29.98,30.02,17100.0,22.364,22.379,22.3491,22.379,17100.0
2012-02-03 13:10:00,30.02,30.02,29.94,29.96,18200.0,22.379,22.379,22.3193,22.3342,18200.0
2012-02-03 13:20:00,29.96,29.99,29.94,29.94,21400.0,22.3342,22.3566,22.3193,22.3193,21400.0
2012-02-03 13:30:00,29.94,29.98,29.93,29.98,12400.0,22.3193,22.3491,22.3119,22.3491,12400.0
2012-02-03 13:40:00,29.98,29.99,29.97,29.99,20200.0,22.3491,22.3566,22.3417,22.3566,20200.0
2012-02-03 13:50:00,29.99,30.0,29.98,29.99,14200.0,22.3566,22.364,22.3491,22.3566,14200.0
2012-02-03 14:00:00,30.0,30.02,29.99,30.02,13500.0,22.364,22.379,22.3566,22.379,13500.0
2012-02-03 14:10:00,30.02,30.08,30.02,30.08,20000.0,22.379,22.4237,22.379,22.4237,20000.0
2012-02-03 14:20:00,30.08,30.08,30.04,30.07,36200.0,22.4237,22.4237,22.3939,22.4162,36200.0
2012-02-03 14:30:00,30.07,30.07,30.05,30.06,30400.0,22.4162,22.4162,22.4013,22.4088,30400.0
2012-02-03 14:40:00,30.06,30.07,30.05,30.06,41300.0,22.4088,22.4162,22.4013,22.4088,41300.0
2012-02-03 14:50:00,30.06,30.07,30.04,30.07,41800.0,22.4088,22.4162,22.3939,22.4162,41800.0
2012-02-03 15:00:00,30.07,30.08,30.04,30.04,29000.0,22.4162,22.4237,22.3939,22.3939,29000.0
2012-02-03 15:10:00,30.04,30.07,30.04,30.05,47000.0,22.3939,22.4162,22.3939,22.4013,47000.0
2012-02-03 15:20:00,30.04,30.06,30.04,30.05,19800.0,22.3939,22.4088,22.3939,22.4013,19800.0
2012-02-03 15:30:00,30.05,30.06,29.99,30.0,187800.0,22.4013,22.4088,22.3566,22.364,187800.0
2012-02-03 15:40:00,30.01,30.02,29.96,30.0,148500.0,22.3715,22.379,22.3342,22.364,148500.0
2012-02-03 15:50:00,30.0,30.05,29.99,30.02,193800.0,22.364,22.4013,22.3566,22.379,193800.0
2012-02-06 09:30:00,29.85,29.9,29.69,29.9,56200.0,22.2522,22.2895,22.1329,22.2895,56200.0
2012-02-06 09:40:00,29.9,29.95,29.89,29.93,49600.0,22.2895,22.3268,22.282,22.3119,49600.0
2012-02-06 09:50:00,29.93,29.94,29.86,29.88,42800.0,22.3119,22.3193,22.2597,22.2746,42800.0
2012-02-06 10:00:00,29.88,29.94,29.87,29.92,71200.0,22.2746,22.3193,22.2671,22.3044,71200.0
2012-02-06 10:10:00,29.91,29.96,29.9,29.96,24300.0,22.2969,22.3342,22.2895,22.3342,24300.0
2012-02-06 10:20:00,29.95,29.99,29.94,29.99,19300.0,22.3268,22.3566,22.3193,22.3566,19300.0
2012-02-06 10:30:00,29.98,30.0,29.97,30.0,7900.0,22.3491,22.364,22.3417,22.364,7900.0
2012-02-06 10:40:00,29.99,30.03,29.95,30.01,29600.0,22.3566,22.3864,22.3268,22.3715,29600.0
2012-02-06 10:50:00,30.0,30.05,30.0,30.01,25300.0,22.364,22.4013,22.364,22.3715,25300.0
2012-02-06 11:00:00,30.01,30.04,29.99,30.02,22900.0,22.3715,22.3939,22.3566,22.379,22900.0
2012-02-06 11:10:00,30.01,30.02,29.96,29.97,33500.0,22.3715,22.379,22.3342,22.3417,33500.0
2012-02-06 11:20:00,29.97,30.01,29.96,30.01,44700.0,22.3417,22.3715,22.3342,22.3715,44700.0
2012-02-06 11:30:00,30.02,30.03,29.99,30.0,18600.0,22.379,22.3864,22.3566,22.364,18600.0
2012-02-06 11:40:00,30.0,30.01,29.99,29.99,9700.0,22.364,22.3715,22.3566,22.3566,9700.0
2012-02-06 11:50:00,29.99,30.01,29.95,29.98,97700.0,22.3566,22.3715,22.3268,22.3491,97700.0
2012-02-06 12:00:00,29.98,29.98,29.95,29.96,18600.0,22.3491,22.3491,22.3268,22.3342,18600.0
2012-02-06 12:10:00,29.95,29.99,29.95,29.99,13100.0,22.3268,22.3566,22.3268,22.3566,13100.0
2012-02-06 12:20:00,29.99,30.0,29.96,29.99,24700.0,22.3566,22.364,22.3342,22.3566,24700.0
2012-02-06 12:30:00,29.98,29.99,29.96,29.98,21500.0,22.3491,22.3566,22.3342,22.3491,21500.0
2012-02-06 12:40:00,29.97,29.98,29.94,29.96,30800.0,22.3417,22.3491,22.3193,22.3342,30800.0
2012-02-06 12:50:00,29.97,29.97,29.94,29.94,18700.0,22.3417,22.3417,22.3193,22.3193,18700.0
2012-02-06 13:00:00,29.95,29.95,29.93,29.94,16200.0,22.3268,22.3268,22.3119,22.3193,16200.0
2012-02-06 13:10:00,29.93,29.94,29.92,29.93,21800.0,22.3119,22.3193,22.3044,22.3119,21800.0
2012-02-06 13:20:00,29.93,29.96,29.92,29.96,45000.0,22.3119,22.3342,22.3044,22.3342,45000.0
2012-02-06 13:30:00,29.96,29.97,29.95,29.96,26000.0,22.3342,22.3417,22.3268,22.3342,26000.0
2012-02-06 13:40:00,29.96,29.99,29.95,29.96,49500.0,22.3342,22.3566,22.3268,22.3342,49500.0
2012-02-06 13:50:00,29.95,29.97,29.95,29.96,24100.0,22.3268,22.3417,22.3268,22.3342,24100.0
2012-02-06 14:00:00,29.96,29.98,29.95,29.96,14000.0,22.3342,22.3491,22.3268,22.3342,14000.0
2012-02-06 14:10:00,29.96,29.97,29.95,29.95,32100.0,22.3342,22.3417,22.3268,22.3268,32100.0
2012-02-06 14:20:00,29.95,29.99,29.94,29.97,43200.0,22.3268,22.3566,22.3193,22.3417,43200.0
2012-02-06 14:30:00,29.97,30.0,29.96,29.99,18600.0,22.3417,22.364,22.3342,22.3566,18600.0
2012-02-06 14:40:00,30.0,30.0,29.96,29.97,23600.0,22.364,22.364,22.3342,22.3417,23600.0
2012-02-06 14:50:00,29.97,29.98,29.96,29.96,24700.0,22.3417,22.3491,22.3342,22.3342,24700.0
2012-02-06 15:00:00,29.96,29.98,29.95,29.95,59000.0,22.3342,22.3491,22.3268,22.3268,59000.0
2012-02-06 15:10:00,29.95,29.98,29.95,29.98,29700.0,22.3268,22.3491,22.3268,22.3491,29700.0
2012-02-06 15:20:00,29.98,29.98,29.94,29.95,36700.0,22.3491,22.3491,22.3193,22.3268,36700.0
2012-02-06 15:30:00,29.95,29.97,29.94,29.96,49800.0,22.3268,22.3417,22.3193,22.3342,49800.0
2012-02-06 15:40:00,29.96,29.96,29.95,29.96,102800.0,22.3342,22.3342,22.3268,22.3342,102800.0
2012-02-06 15:50:00,29.95,29.99,29.95,29.96,167900.0,22.3268,22.3566,22.3268,22.3342,167900.0
2012-02-07 09:30:00,29.87,29.9,29.71,29.72,291200.0,22.2671,22.2895,22.1479,22.1553,291200.0
2012-02-07 09:40:00,29.73,29.78,29.73,29.76,24500.0,22.1628,22.2,22.1628,22.1851,24500.0
2012-02-07 09:50:00,29.75,29.77,29.71,29.72,24900.0,22.1777,22.1926,22.1479,22.1553,24900.0
2012-02-07 10:00:00,29.74,29.75,29.67,29.74,34400.0,22.1702,22.1777,22.118,22.1702,34400.0
2012-02-07 10:10:00,29.75,29.77,29.71,29.74,170200.0,22.1777,22.1926,22.1479,22.1702,170200.0
2012-02-07 10:20:00,29.73,29.76,29.73,29.75,46500.0,22.1628,22.1851,22.1628,22.1777,46500.0
2012-02-07 10:30:00,29.75,29.78,29.73,29.74,161200.0,22.1777,22.2,22.1628,22.1702,161200.0
2012-02-07 10:40:00,29.75,29.76,29.74,29.75,29000.0,22.1777,22.1851,22.1702,22.1777,29000.0
2012-02-07 10:50:00,29.75,29.79,29.74,29.79,34200.0,22.1777,22.2075,22.1702,22.2075,34200.0
2012-02-07 11:00:00,29.79,29.84,29.78,29.8,25500.0,22.2075,22.2448,22.2,22.2149,25500.0
2012-02-07 11:10:00,29.8,29.8,29.77,29.79,16200.0,22.2149,22.2149,22.1926,22.2075,16200.0
2012-02-07 11:20:00,29.79,29.8,29.79,29.8,10100.0,22.2075,22.2149,22.2075,22.2149,10100.0
2012-02-07 11:30:00,29.8,29.8,29.77,29.79,17000.0,22.2149,22.2149,22.1926,22.2075,17000.0
2012-02-07 11:40:00,29.79,29.8,29.74,29.75,81000.0,22.2075,22.2149,22.1702,22.1777,81000.0
2012-02-07 11:50:00,29.75,29.76,29.72,29.75,19600.0,22.1777,22.1851,22.1553,22.1777,19600.0
2012-02-07 12:00:00,29.75,29.78,29.75,29.77,92600.0,22.1777,22.2,22.1777,22.1926,92600.0
2012-02-07 12:10:00,29.77,29.77,29.75,29.76,34400.0,22.1926,22.1926,22.1777,22.1851,34400.0
2012-02-07 12:20:00,29.75,29.78,29.74,29.75,19500.0,22.1777,22.2,22.1702,22.1777,19500.0
2012-02-07 12:30:00,29.74,29.77,29.74,29.77,72900.0,22.1702,22.1926,22.1702,22.1926,72900.0
2012-02-07 12:40:00,29.77,29.79,29.75,29.76,29500.0,22.1926,22.2075,22.1777,22.1851,29500.0
2012-02-07 12:50:00,29.75,29.76,29.74,29.76,31100.0,22.1777,22.1851,22.1702,22.1851,31100.0
2012-02-07 13:00:00,29.76,29.76,29.74,29.75,13600.0,22.1851,22.1851,22.1702,22.1777,13600.0
2012-02-07 13:10:00,29.75,29.75,29.71,29.72,19500.0,22.1777,22.1777,22.1479,22.1553,19500.0
2012-02-07 13:20:00,29.73,29.77,29.73,29.76,32800.0,22.1628,22.1926,22.1628,22.1851,32800.0
2012-02-07 13:30:00,29.75,29.76,29.74,29.75,15400.0,22.1777,22.1851,22.1702,22.1777,15400.0
2012-02-07 13:40:00,29.74,29.76,29.74,29.75,82500.0,22.1702,22.1851,22.1702,22.1777,82500.0
2012-02-07 13:50:00,29.75,29.75,29.74,29.75,13800.0,22.1777,22.1777,22.1702,22.1777,13800.0
2012-02-07 14:00:00,29.75,29.76,29.74,29.75,103400.0,22.1777,22.1851,22.1702,22.1777,103400.0
2012-02-07 14:10:00,29.75,29.78,29.74,29.77,26900.0,22.1777,22.2,22.1702,22.1926,26900.0
2012-02-07 14:20:00,29.76,29.79,29.74,29.74,25200.0,22.1851,22.2075,22.1702,22.1702,25200.0
2012-02-07 14:30:00,29.75,29.75,29.74,29.75,11100.0,22.1777,22.1777,22.1702,22.1777,11100.0
2012-02-07 14:40:00,29.75,29.75,29.74,29.75,8800.0,22.1777,22.1777,22.1702,22.1777,8800.0
2012-02-07 14:50:00,29.75,29.76,29.7,29.71,70800.0,22.1777,22.1851,22.1404,22.1479,70800.0
2012-02-07 15:00:00,29.71,29.71,29.69,29.7,35700.0,22.1479,22.1479,22.1329,22.1404,35700.0
2012-02-07 15:10:00,29.69,29.75,29.69,29.75,102100.0,22.1329,22.1777,22.1329,22.1777,102100.0
2012-02-07 15:20:00,29.75,29.76,29.74,29.75,74200.0,22.1777,22.1851,22.1702,22.1777,74200.0
2012-02-07 15:30:00,29.75,29.78,29.75,29.78,54800.0,22.1777,22.2,22.1777,22.2,54800.0
2012-02-07 15:40:00,29.78,29.78,29.73,29.75,160100.0,22.2,22.2,22.1628,22.1777,160100.0
2012-02-07 15:50:00,29.75,29.76,29.73,29.74,306000.0,22.1777,22.1851,22.1628,22.1702,306000.0
2012-02-08 09:30:00,29.72,29.9,29.69,29.7,61300.0,22.1553,22.2895,22.1329,22.1404,61300.0
2012-02-08 09:40:00,29.7,29.99,29.69,29.94,30000.0,22.1404,22.3566,22.1329,22.3193,30000.0
2012-02-08 09:50:00,29.94,29.95,29.82,29.89,36800.0,22.3193,22.3268,22.2299,22.282,36800.0
2012-02-08 10:00:00,29.9,29.95,29.79,29.8,67700.0,22.2895,22.3268,22.2075,22.2149,67700.0
2012-02-08 10:10:00,29.81,29.86,29.75,29.85,79100.0,22.2224,22.2597,22.1777,22.2522,79100.0
2012-02-08 10:20:00,29.86,29.89,29.79,29.79,72300.0,22.2597,22.282,22.2075,22.2075,72300.0
2012-02-08 10:30:00,29.79,29.91,29.79,29.89,85700.0,22.2075,22.2969,22.2075,22.282,85700.0
2012-02-08 10:40:00,29.9,29.91,29.86,29.9,64000.0,22.2895,22.2969,22.2597,22.2895,64000.0
2012-02-08 10:50:00,29.91,29.91,29.87,29.91,36500.0,22.2969,22.2969,22.2671,22.2969,36500.0
2012-02-08 11:00:00,29.91,29.94,29.84,29.85,44500.0,22.2969,22.3193,22.2448,22.2522,44500.0
2012-02-08 11:10:00,29.85,29.89,29.84,29.84,28000.0,22.2522,22.282,22.2448,22.2448,28000.0
2012-02-08 11:20:00,29.84,29.89,29.83,29.87,40300.0,22.2448,22.282,22.2373,22.2671,40300.0
2012-02-08 11:30:00,29.87,29.9,29.84,29.9,96400.0,22.2671,22.2895,22.2448,22.2895,96400.0
2012-02-08 11:40:00,29.9,29.94,29.88,29.88,135700.0,22.2895,22.3193,22.2746,22.2746,135700.0
2012-02-08 11:50:00,29.88,29.92,29.88,29.9,55300.0,22.2746,22.3044,22.2746,22.2895,55300.0
2012-02-08 12:00:00,29.9,29.92,29.89,29.91,30400.0,22.2895,22.3044,22.282,22.2969,30400.0
2012-02-08 12:10:00,29.91,29.92,29.89,29.91,66400.0,22.2969,22.3044,22.282,22.2969,66400.0
2012-02-08 12:20:00,29.91,29.91,29.89,29.91,31500.0,22.2969,22.2969,22.282,22.2969,31500.0
2012-02-08 12:30:00,29.91,29.91,29.89,29.9,40900.0,22.2969,22.2969,22.282,22.2895,40900.0
2012-02-08 12:40:00,29.91,29.92,29.9,29.91,15400.0,22.2969,22.3044,22.2895,22.2969,15400.0
2012-02-08 12:50:00,29.92,29.92,29.9,29.91,12700.0,22.3044,22.3044,22.2895,22.2969,12700.0
2012-02-08 13:00:00,29.91,29.93,29.9,29.91,8300.0,22.2969,22.3119,22.2895,22.2969,8300.0
2012-02-08 13:10:00,29.91,29.91,29.89,29.89,33900.0,22.2969,22.2969,22.282,22.282,33900.0
2012-02-08 13:20:00,29.9,29.92,29.9,29.92,27200.0,22.2895,22.3044,22.2895,22.3044,27200.0
2012-02-08 13:30:00,29.92,29.93,29.86,29.89,75900.0,22.3044,22.3119,22.2597,22.282,75900.0
2012-02-08 13:40:00,29.89,29.91,29.88,29.9,54800.0,22.282,22.2969,22.2746,22.2895,54800.0
2012-02-08 13:50:00,29.9,29.91,29.89,29.9,39600.0,22.2895,22.2969,22.282,22.2895,39600.0
2012-02-08 14:00:00,29.9,29.91,29.88,29.88,22900.0,22.2895,22.2969,22.2746,22.2746,22900.0
2012-02-08 14:10:00,29.89,29.91,29.89,29.89,57100.0,22.282,22.2969,22.282,22.282,57100.0
2012-02-08 14:20:00,29.89,29.91,29.88,29.9,92900.0,22.282,22.2969,22.2746,22.2895,92900.0
2012-02-08 14:30:00,29.9,29.91,29.89,29.9,75600.0,22.2895,22.2969,22.282,22.2895,75600.0
2012-02-08 14:40:00,29.9,29.95,29.9,29.95,17100.0,22.2895,22.3268,22.2895,22.3268,17100.0
2012-02-08 14:50:00,29.95,29.96,29.91,29.94,22200.0,22.3268,22.3342,22.2969,22.3193,22200.0
2012-02-08 15:00:00,29.93,29.94,29.9,29.9,27200.0,22.3119,22.3193,22.2895,22.2895,27200.0
2012-02-08 15:10:00,29.91,29.93,29.89,29.93,44400.0,22.2969,22.3119,22.282,22.3119,44400.0
2012-02-08 15:20:00,29.92,29.94,29.9,29.92,73900.0,22.3044,22.3193,22.2895,22.3044,73900.0
2012-02-08 15:30:00,29.92,29.95,29.91,29.94,65900.0,22.3044,22.3268,22.2969,22.3193,65900.0
2012-02-08 15:40:00,29.94,29.97,29.91,29.94,79400.0,22.3193,22.3417,22.2969,22.3193,79400.0
2012-02-08 15:50:00,29.94,29.98,29.93,29.96,152100.0,22.3193,22.3491,22.3119,22.3342,152100.0
2012-02-09 09:30:00,30.0,30.2,29.83,30.14,62100.0,22.364,22.5131,22.2373,22.4684,62100.0
2012-02-09 09:40:00,30.15,30.15,29.95,29.96,59600.0,22.4759,22.4759,22.3268,22.3342,59600.0
2012-02-09 09:50:00,29.95,30.07,29.94,30.01,66500.0,22.3268,22.4162,22.3193,22.3715,66500.0
2012-02-09 10:00:00,30.01,30.06,29.95,29.96,46800.0,22.3715,22.4088,22.3268,22.3342,46800.0
2012-02-09 10:10:00,29.97,30.02,29.95,30.01,46000.0,22.3417,22.379,22.3268,22.3715,46000.0
2012-02-09 10:20:00,29.99,30.03,29.94,29.99,50800.0,22.3566,22.3864,22.3193,22.3566,50800.0
2012-02-09 10:30:00,29.99,29.99,29.88,29.92,58700.0,22.3566,22.3566,22.2746,22.3044,58700.0
2012-02-09 10:40:00,29.92,29.92,29.87,29.9,38400.0,22.3044,22.3044,22.2671,22.2895,38400.0
2012-02-09 10:50:00,29.9,29.92,29.84,29.89,61700.0,22.2895,22.3044,22.2448,22.282,61700.0
2012-02-09 11:00:00,29.9,29.93,29.8,29.8,63200.0,22.2895,22.3119,22.2149,22.2149,63200.0
2012-02-09 11:10:00,29.8,29.91,29.77,29.85,112400.0,22.2149,22.2969,22.1926,22.2522,112400.0
2012-02-09 11:20:00,29.85,29.97,29.82,29.92,100700.0,22.2522,22.3417,22.2299,22.3044,100700.0
2012-02-09 11:30:00,29.92,29.97,29.79,29.79,147500.0,22.3044,22.3417,22.2075,22.2075,147500.0
2012-02-09 11:40:00,29.8,29.94,29.8,29.91,81100.0,22.2149,22.3193,22.2149,22.2969,81100.0
2012-02-09 11:50:00,29.92,29.94,29.86,29.89,55200.0,22.3044,22.3193,22.2597,22.282,55200.0
2012-02-09 12:00:00,29.88,29.95,29.84,29.94,100100.0,22.2746,22.3268,22.2448,22.3193,100100.0
2012-02-09 12:10:00,29.95,30.03,29.95,30.01,55600.0,22.3268,22.3864,22.3268,22.3715,55600.0
2012-02-09 12:20:00,30.01,30.01,29.98,30.0,94100.0,22.3715,22.3715,22.3491,22.364,94100.0
2012-02-09 12:30:00,29.99,29.99,29.95,29.97,27800.0,22.3566,22.3566,22.3268,22.3417,27800.0
2012-02-09 12:40:00,29.97,30.05,29.97,29.99,45400.0,22.3417,22.4013,22.3417,22.3566,45400.0
2012-02-09 12:50:00,29.98,30.01,29.95,29.99,37700.0,22.3491,22.3715,22.3268,22.3566,37700.0
2012-02-09 13:00:00,29.99,30.01,29.94,29.94,61600.0,22.3566,22.3715,22.3193,22.3193,61600.0
2012-02-09 13:10:00,29.95,29.99,29.93,29.98,31800.0,22.3268,22.3566,22.3119,22.3491,31800.0
2012-02-09 13:20:00,29.98,30.05,29.97,30.05,18700.0,22.3491,22.4013,22.3417,22.4013,18700.0
2012-02-09 13:30:00,30.05,30.05,30.01,30.01,33200.0,22.4013,22.4013,22.3715,22.3715,33200.0
2012-02-09 13:40:00,30.01,30.03,29.98,30.01,52500.0,22.3715,22.3864,22.3491,22.3715,52500.0
2012-02-09 13:50:00,30.0,30.04,29.99,30.0,145700.0,22.364,22.3939,22.3566,22.364,145700.0
2012-02-09 14:00:00,30.0,30.04,29.99,30.01,32700.0,22.364,22.3939,22.3566,22.3715,32700.0
2012-02-09 14:10:00,30.01,30.04,30.0,30.04,23200.0,22.3715,22.3939,22.364,22.3939,23200.0
2012-02-09 14:20:00,30.04,30.05,30.01,30.02,81600.0,22.3939,22.4013,22.3715,22.379,81600.0
2012-02-09 14:30:00,30.02,30.03,29.99,30.0,86800.0,22.379,22.3864,22.3566,22.364,86800.0
2012-02-09 14:40:00,30.0,30.04,30.0,30.01,48700.0,22.364,22.3939,22.364,22.3715,48700.0
2012-02-09 14:50:00,30.02,30.04,30.01,30.01,36900.0,22.379,22.3939,22.3715,22.3715,36900.0
2012-02-09 15:00:00,30.01,30.03,30.0,30.02,34000.0,22.3715,22.3864,22.364,22.379,34000.0
2012-02-09 15:10:00,30.01,30.04,30.01,30.01,60400.0,22.3715,22.3939,22.3715,22.3715,60400.0
2012-02-09 15:20:00,30.01,30.06,30.0,30.05,233700.0,22.3715,22.4088,22.364,22.4013,233700.0
2012-02-09 15:30:00,30.05,30.06,30.05,30.05,33500.0,22.4013,22.4088,22.4013,22.4013,33500.0
2012-02-09 15:40:00,30.05,30.06,30.0,30.01,114900.0,22.4013,22.4088,22.364,22.3715,114900.0
2012-02-09 15:50:00,30.01,30.09,30.01,30.08,191500.0,22.3715,22.4311,22.3715,22.4237,191500.0
2012-02-10 09:30:00,29.9,29.9,29.44,29.79,94700.0,22.2895,22.2895,21.9466,22.2075,94700.0
2012-02-10 09:40:00,29.8,30.06,29.76,30.01,151700.0,22.2149,22.4088,22.1851,22.3715,151700.0
2012-02-10 09:50:00,30.01,30.04,29.93,29.99,84800.0,22.3715,22.3939,22.3119,22.3566,84800.0
2012-02-10 10:00:00,29.98,30.03,29.96,30.03,87000.0,22.3491,22.3864,22.3342,22.3864,87000.0
2012-02-10 10:10:00,30.04,30.1,29.94,30.04,136000.0,22.3939,22.4386,22.3193,22.3939,136000.0
2012-02-10 10:20:00,30.04,30.04,29.86,29.87,60900.0,22.3939,22.3939,22.2597,22.2671,60900.0
2012-02-10 10:30:00,29.87,29.91,29.82,29.9,50800.0,22.2671,22.2969,22.2299,22.2895,50800.0
2012-02-10 10:40:00,29.91,30.0,29.9,29.96,44300.0,22.2969,22.364,22.2895,22.3342,44300.0
2012-02-10 10:50:00,29.96,30.03,29.9,30.01,65300.0,22.3342,22.3864,22.2895,22.3715,65300.0
2012-02-10 11:00:00,30.0,30.02,29.89,29.99,115100.0,22.364,22.379,22.282,22.3566,115100.0
2012-02-10 11:10:00,29.99,30.05,29.9,30.02,89600.0,22.3566,22.4013,22.2895,22.379,89600.0
2012-02-10 11:20:00,30.02,30.06,30.01,30.05,74700.0,22.379,22.4088,22.3715,22.4013,74700.0
2012-02-10 11:30:00,30.04,30.05,30.0,30.01,156200.0,22.3939,22.4013,22.364,22.3715,156200.0
2012-02-10 11:40:00,30.0,30.01,30.0,30.0,24000.0,22.364,22.3715,22.364,22.364,24000.0
2012-02-10 11:50:00,30.0,30.02,29.99,30.0,100100.0,22.364,22.379,22.3566,22.364,100100.0
2012-02-10 12:00:00,30.0,30.01,29.95,29.96,49500.0,22.364,22.3715,22.3268,22.3342,49500.0
2012-02-10 12:10:00,29.97,29.97,29.92,29.95,32000.0,22.3417,22.3417,22.3044,22.3268,32000.0
2012-02-10 12:20:00,29.95,29.96,29.94,29.96,45800.0,22.3268,22.3342,22.3193,22.3342,45800.0
2012-02-10 12:30:00,29.95,30.0,29.95,29.99,27800.0,22.3268,22.364,22.3268,22.3566,27800.0
2012-02-10 12:40:00,29.99,29.99,29.95,29.98,19500.0,22.3566,22.3566,22.3268,22.3491,19500.0
2012-02-10 12:50:00,29.98,30.0,29.96,29.99,37600.0,22.3491,22.364,22.3342,22.3566,37600.0
2012-02-10 13:00:00,29.99,30.0,29.98,29.98,29700.0,22.3566,22.364,22.3491,22.3491,29700.0
2012-02-10 13:10:00,29.98,30.0,29.98,30.0,25200.0,22.3491,22.364,22.3491,22.364,25200.0
2012-02-10 13:20:00,30.0,30.0,29.98,29.98,20100.0,22.364,22.364,22.3491,22.3491,20100.0
2012-02-10 13:30:00,29.98,30.02,29.98,30.0,197500.0,22.3491,22.379,22.3491,22.364,197500.0
2012-02-10 13:40:00,30.0,30.0,29.98,29.99,17400.0,22.364,22.364,22.3491,22.3566,17400.0
2012-02-10 13:50:00,30.0,30.05,30.0,30.04,55500.0,22.364,22.4013,22.364,22.3939,55500.0
2012-02-10 14:00:00,30.05,30.08,30.04,30.05,53500.0,22.4013,22.4237,22.3939,22.4013,53500.0
2012-02-10 14:10:00,30.06,30.16,30.06,30.15,90000.0,22.4088,22.4833,22.4088,22.4759,90000.0
2012-02-10 14:20:00,30.16,30.2,30.11,30.11,54600.0,22.4833,22.5131,22.446,22.446,54600.0
2012-02-10 14:30:00,30.11,30.12,30.08,30.09,35400.0,22.446,22.4535,22.4237,22.4311,35400.0
2012-02-10 14:40:00,30.08,30.14,30.08,30.13,38500.0,22.4237,22.4684,22.4237,22.461,38500.0
2012-02-10 14:50:00,30.14,30.15,30.08,30.1,87500.0,22.4684,22.4759,22.4237,22.4386,87500.0
2012-02-10 15:00:00,30.1,30.11,30.0,30.02,105900.0,22.4386,22.446,22.364,22.379,105900.0
2012-02-10 15:10:00,30.03,30.1,30.0,30.07,52000.0,22.3864,22.4386,22.364,22.4162,52000.0
2012-02-10 15:20:00,30.07,30.1,30.07,30.09,58600.0,22.4162,22.4386,22.4162,22.4311,58600.0
2012-02-10 15:30:00,30.09,30.1,30.04,30.05,80700.0,22.4311,22.4386,22.3939,22.4013,80700.0
2012-02-10 15:40:00,30.05,30.1,30.04,30.07,119700.0,22.4013,22.4386,22.3939,22.4162,119700.0
2012-02-10 15:50:00,30.07,30.16,30.06,30.12,212100.0,22.4162,22.4833,22.4088,22.4535,212100.0
2012-02-13 09:30:00,30.27,30.3,30.14,30.14,88600.0,22.5653,22.5877,22.4684,22.4684,88600.0
2012-02-13 09:40:00,30.14,30.18,30.1,30.18,31500.0,22.4684,22.4982,22.4386,22.4982,31500.0
2012-02-13 09:50:00,30.18,30.26,30.12,30.25,35200.0,22.4982,22.5579,22.4535,22.5504,35200.0
2012-02-13 10:00:00,30.26,30.32,30.22,30.3,39500.0,22.5579,22.6026,22.528,22.5877,39500.0
2012-02-13 10:10:00,30.31,30.34,30.29,30.33,55400.0,22.5951,22.6175,22.5802,22.61,55400.0
2012-02-13 10:20:00,30.34,30.39,30.32,30.38,47800.0,22.6175,22.6548,22.6026,22.6473,47800.0
2012-02-13 10:30:00,30.39,30.4,30.35,30.39,45900.0,22.6548,22.6622,22.625,22.6548,45900.0
2012-02-13 10:40:00,30.39,30.4,30.38,30.39,30400.0,22.6548,22.6622,22.6473,22.6548,30400.0
2012-02-13 10:50:00,30.39,30.43,30.33,30.37,211000.0,22.6548,22.6846,22.61,22.6399,211000.0
2012-02-13 11:00:00,30.37,30.38,30.3,30.3,81500.0,22.6399,22.6473,22.5877,22.5877,81500.0
2012-02-13 11:10:00,30.3,30.3,30.23,30.27,65300.0,22.5877,22.5877,22.5355,22.5653,65300.0
2012-02-13 11:20:00,30.27,30.27,30.21,30.24,66600.0,22.5653,22.5653,22.5206,22.543,66600.0
2012-02-13 11:30:00,30.24,30.27,30.24,30.27,33400.0,22.543,22.5653,22.543,22.5653,33400.0
2012-02-13 11:40:00,30.27,30.27,30.24,30.25,47400.0,22.5653,22.5653,22.543,22.5504,47400.0
2012-02-13 11:50:00,30.24,30.25,30.22,30.23,43200.0,22.543,22.5504,22.528,22.5355,43200.0
2012-02-13 12:00:00,30.24,30.3,30.23,30.29,29500.0,22.543,22.5877,22.5355,22.5802,29500.0
2012-02-13 12:10:00,30.29,30.3,30.28,30.3,26700.0,22.5802,22.5877,22.5728,22.5877,26700.0
2012-02-13 12:20:00,30.29,30.35,30.29,30.34,24400.0,22.5802,22.625,22.5802,22.6175,24400.0
2012-02-13 12:30:00,30.34,30.35,30.3,30.31,100800.0,22.6175,22.625,22.5877,22.5951,100800.0
2012-02-13 12:40:00,30.31,30.37,30.29,30.34,57100.0,22.5951,22.6399,22.5802,22.6175,57100.0
2012-02-13 12:50:00,30.35,30.37,30.31,30.33,65000.0,22.625,22.6399,22.5951,22.61,65000.0
2012-02-13 13:00:00,30.34,30.37,30.33,30.34,33000.0,22.6175,22.6399,22.61,22.6175,33000.0
2012-02-13 13:10:00,30.34,30.38,30.34,30.37,25200.0,22.6175,22.6473,22.6175,22.6399,25200.0
2012-02-13 13:20:00,30.37,30.38,30.36,30.37,45500.0,22.6399,22.6473,22.6324,22.6399,45500.0
2012-02-13 13:30:00,30.37,30.38,30.35,30.35,44300.0,22.6399,22.6473,22.625,22.625,44300.0
2012-02-13 13:40:00,30.36,30.36,30.35,30.36,35900.0,22.6324,22.6324,22.625,22.6324,35900.0
2012-02-13 13:50:00,30.35,30.36,30.34,30.35,49800.0,22.625,22.6324,22.6175,22.625,49800.0
2012-02-13 14:00:00,30.35,30.39,30.34,30.38,50900.0,22.625,22.6548,22.6175,22.6473,50900.0
2012-02-13 14:10:00,30.38,30.38,30.36,30.37,39200.0,22.6473,22.6473,22.6324,22.6399,39200.0
2012-02-13 14:20:00,30.38,30.38,30.35,30.35,34100.0,22.6473,22.6473,22.625,22.625,34100.0
2012-02-13 14:30:00,30.35,30.36,30.35,30.35,40100.0,22.625,22.6324,22.625,22.625,40100.0
2012-02-13 14:40:00,30.36,30.36,30.34,30.35,17200.0,22.6324,22.6324,22.6175,22.625,17200.0
2012-02-13 14:50:00,30.34,30.36,30.33,30.35,50000.0,22.6175,22.6324,22.61,22.625,50000.0
2012-02-13 15:00:00,30.35,30.39,30.35,30.37,77800.0,22.625,22.6548,22.625,22.6399,77800.0
2012-02-13 15:10:00,30.38,30.43,30.36,30.42,71100.0,22.6473,22.6846,22.6324,22.6771,71100.0
2012-02-13 15:20:00,30.43,30.49,30.42,30.48,196700.0,22.6846,22.7293,22.6771,22.7219,196700.0
2012-02-13 15:30:00,30.48,30.48,30.44,30.46,163800.0,22.7219,22.7219,22.692,22.707,163800.0
2012-02-13 15:40:00,30.45,30.47,30.44,30.46,74500.0,22.6995,22.7144,22.692,22.707,74500.0
2012-02-13 15:50:00,30.46,30.48,30.44,30.45,194800.0,22.707,22.7219,22.692,22.6995,194800.0
2012-02-14 09:30:00,30.45,30.49,30.34,30.36,139500.0,22.6995,22.7293,22.6175,22.6324,139500.0
2012-02-14 09:40:00,30.35,30.39,30.27,30.31,38400.0,22.625,22.6548,22.5653,22.5951,38400.0
2012-02-14 09:50:00,30.32,30.35,30.28,30.31,29000.0,22.6026,22.625,22.5728,22.5951,29000.0
2012-02-14 10:00:00,30.32,30.36,30.27,30.31,81700.0,22.6026,22.6324,22.5653,22.5951,81700.0
2012-02-14 10:10:00,30.3,30.34,30.26,30.27,95100.0,22.5877,22.6175,22.5579,22.5653,95100.0
2012-02-14 10:20:00,30.27,30.27,30.13,30.14,71100.0,22.5653,22.5653,22.461,22.4684,71100.0
2012-02-14 10:30:00,30.13,30.24,30.11,30.21,45400.0,22.461,22.543,22.446,22.5206,45400.0
2012-02-14 10:40:00,30.2,30.25,30.18,30.22,28700.0,22.5131,22.5504,22.4982,22.528,28700.0
2012-02-14 10:50:00,30.23,30.25,30.22,30.23,22400.0,22.5355,22.5504,22.528,22.5355,22400.0
2012-02-14 11:00:00,30.23,30.26,30.2,30.23,36200.0,22.5355,22.5579,22.5131,22.5355,36200.0
2012-02-14 11:10:00,30.23,30.24,30.19,30.23,14200.0,22.5355,22.543,22.5057,22.5355,14200.0
2012-02-14 11:20:00,30.23,30.3,30.22,30.27,56000.0,22.5355,22.5877,22.528,22.5653,56000.0
2012-02-14 11:30:00,30.28,30.28,30.26,30.26,41600.0,22.5728,22.5728,22.5579,22.5579,41600.0
2012-02-14 11:40:00,30.27,30.27,30.2,30.2,43800.0,22.5653,22.5653,22.5131,22.5131,43800.0
2012-02-14 11:50:00,30.21,30.21,30.18,30.19,27500.0,22.5206,22.5206,22.4982,22.5057,27500.0
2012-02-14 12:00:00,30.2,30.29,30.19,30.27,125300.0,22.5131,22.5802,22.5057,22.5653,125300.0
2012-02-14 12:10:00,30.29,30.31,30.27,30.3,63900.0,22.5802,22.5951,22.5653,22.5877,63900.0
2012-02-14 12:20:00,30.3,30.31,30.27,30.27,37300.0,22.5877,22.5951,22.5653,22.5653,37300.0
2012-02-14 12:30:00,30.27,30.3,30.25,30.27,35800.0,22.5653,22.5877,22.5504,22.5653,35800.0
2012-02-14 12:40:00,30.28,30.3,30.27,30.29,75700.0,22.5728,22.5877,22.5653,22.5802,75700.0
2012-02-14 12:50:00,30.29,30.3,30.18,30.25,83200.0,22.5802,22.5877,22.4982,22.5504,83200.0
2012-02-14 13:00:00,30.23,30.26,30.18,30.18,42000.0,22.5355,22.5579,22.4982,22.4982,42000.0
2012-02-14 13:10:00,30.19,30.22,30.14,30.14,33900.0,22.5057,22.528,22.4684,22.4684,33900.0
2012-02-14 13:20:00,30.14,30.17,30.13,30.17,23400.0,22.4684,22.4908,22.461,22.4908,23400.0
2012-02-14 13:30:00,30.16,30.25,30.15,30.24,49900.0,22.4833,22.5504,22.4759,22.543,49900.0
2012-02-14 13:40:00,30.24,30.24,30.21,30.22,37300.0,22.543,22.543,22.5206,22.528,37300.0
2012-02-14 13:50:00,30.22,30.23,30.19,30.22,21900.0,22.528,22.5355,22.5057,22.528,21900.0
2012-02-14 14:00:00,30.21,30.25,30.2,30.2,19900.0,22.5206,22.5504,22.5131,22.5131,19900.0
2012-02-14 14:10:00,30.2,30.22,30.17,30.18,30100.0,22.5131,22.528,22.4908,22.4982,30100.0
2012-02-14 14:20:00,30.19,30.21,30.1,30.1,44900.0,22.5057,22.5206,22.4386,22.4386,44900.0
2012-02-14 14:30:00,30.11,30.11,30.08,30.08,36900.0,22.446,22.446,22.4237,22.4237,36900.0
2012-02-14 14:40:00,30.09,30.11,30.05,30.11,27800.0,22.4311,22.446,22.4013,22.446,27800.0
2012-02-14 14:50:00,30.11,30.14,30.1,30.12,16700.0,22.446,22.4684,22.4386,22.4535,16700.0
2012-02-14 15:00:00,30.13,30.16,30.11,30.12,92200.0,22.461,22.4833,22.446,22.4535,92200.0
2012-02-14 15:10:00,30.12,30.13,30.07,30.07,31500.0,22.4535,22.461,22.4162,22.4162,31500.0
2012-02-14 15:20:00,30.07,30.08,30.05,30.07,62100.0,22.4162,22.4237,22.4013,22.4162,62100.0
2012-02-14 15:30:00,30.08,30.12,30.05,30.12,74600.0,22.4237,22.4535,22.4013,22.4535,74600.0
2012-02-14 15:40:00,30.12,30.18,30.1,30.18,185100.0,22.4535,22.4982,22.4386,22.4982,185100.0
2012-02-14 15:50:00,30.18,30.19,30.13,30.17,269700.0,22.4982,22.5057,22.461,22.4908,269700.0
2012-02-15 09:30:00,30.28,30.35,30.03,30.03,88500.0,22.5728,22.625,22.3864,22.3864,88500.0
2012-02-15 09:40:00,30.04,30.22,30.02,30.2,42100.0,22.3939,22.528,22.379,22.5131,42100.0
2012-02-15 09:50:00,30.21,30.32,30.21,30.32,189400.0,22.5206,22.6026,22.5206,22.6026,189400.0
2012-02-15 10:00:00,30.32,30.32,30.23,30.23,63300.0,22.6026,22.6026,22.5355,22.5355,63300.0
2012-02-15 10:10:00,30.24,30.27,30.16,30.17,43100.0,22.543,22.5653,22.4833,22.4908,43100.0
2012-02-15 10:20:00,30.17,30.29,30.15,30.29,46300.0,22.4908,22.5802,22.4759,22.5802,46300.0
2012-02-15 10:30:00,30.28,30.29,30.23,30.24,84500.0,22.5728,22.5802,22.5355,22.543,84500.0
2012-02-15 10:40:00,30.25,30.28,30.23,30.24,91600.0,22.5504,22.5728,22.5355,22.543,91600.0
2012-02-15 10:50:00,30.23,30.23,30.15,30.16,43400.0,22.5355,22.5355,22.4759,22.4833,43400.0
2012-02-15 11:00:00,30.15,30.26,30.13,30.26,36000.0,22.4759,22.5579,22.461,22.5579,36000.0
2012-02-15 11:10:00,30.26,30.26,30.16,30.2,24800.0,22.5579,22.5579,22.4833,22.5131,24800.0
2012-02-15 11:20:00,30.2,30.24,30.08,30.1,153100.0,22.5131,22.543,22.4237,22.4386,153100.0
2012-02-15 11:30:00,30.11,30.12,30.0,30.03,337200.0,22.446,22.4535,22.364,22.3864,337200.0
2012-02-15 11:40:00,30.03,30.09,30.0,30.08,174600.0,22.3864,22.4311,22.364,22.4237,174600.0
2012-02-15 11:50:00,30.08,30.11,30.01,30.02,115000.0,22.4237,22.446,22.3715,22.379,115000.0
2012-02-15 12:00:00,30.02,30.05,30.0,30.02,147000.0,22.379,22.4013,22.364,22.379,147000.0
2012-02-15 12:10:00,30.02,30.05,30.0,30.02,64200.0,22.379,22.4013,22.364,22.379,64200.0
2012-02-15 12:20:00,30.01,30.03,30.01,30.02,15100.0,22.3715,22.3864,22.3715,22.379,15100.0
2012-02-15 12:30:00,30.02,30.1,29.99,30.08,98300.0,22.379,22.4386,22.3566,22.4237,98300.0
2012-02-15 12:40:00,30.07,30.1,30.03,30.03,38300.0,22.4162,22.4386,22.3864,22.3864,38300.0
2012-02-15 12:50:00,30.03,30.05,29.99,30.01,61200.0,22.3864,22.4013,22.3566,22.3715,61200.0
2012-02-15 13:00:00,30.01,30.03,29.95,30.01,127000.0,22.3715,22.3864,22.3268,22.3715,127000.0
2012-02-15 13:10:00,30.01,30.03,29.99,30.01,270700.0,22.3715,22.3864,22.3566,22.3715,270700.0
2012-02-15 13:20:00,30.02,30.02,29.99,30.02,195400.0,22.379,22.379,22.3566,22.379,195400.0
2012-02-15 13:30:00,30.01,30.02,30.0,30.01,20200.0,22.3715,22.379,22.364,22.3715,20200.0
2012-02-15 13:40:00,30.02,30.02,29.98,30.0,50500.0,22.379,22.379,22.3491,22.364,50500.0
2012-02-15 13:50:00,30.0,30.0,29.98,30.0,28800.0,22.364,22.364,22.3491,22.364,28800.0
2012-02-15 14:00:00,30.0,30.0,29.92,29.94,60200.0,22.364,22.364,22.3044,22.3193,60200.0
2012-02-15 14:10:00,29.94,29.94,29.87,29.87,34100.0,22.3193,22.3193,22.2671,22.2671,34100.0
2012-02-15 14:20:00,29.87,29.95,29.87,29.95,18200.0,22.2671,22.3268,22.2671,22.3268,18200.0
2012-02-15 14:30:00,29.94,29.95,29.91,29.93,17500.0,22.3193,22.3268,22.2969,22.3119,17500.0
2012-02-15 14:40:00,29.93,29.93,29.86,29.86,29700.0,22.3119,22.3119,22.2597,22.2597,29700.0
2012-02-15 14:50:00,29.86,29.9,29.8,29.8,46700.0,22.2597,22.2895,22.2149,22.2149,46700.0
2012-02-15 15:00:00,29.8,29.81,29.75,29.76,60100.0,22.2149,22.2224,22.1777,22.1851,60100.0
2012-02-15 15:10:00,29.76,29.78,29.71,29.72,51700.0,22.1851,22.2,22.1479,22.1553,51700.0
2012-02-15 15:20:00,29.72,29.73,29.67,29.72,66600.0,22.1553,22.1628,22.118,22.1553,66600.0
2012-02-15 15:30:00,29.72,29.75,29.71,29.71,109300.0,22.1553,22.1777,22.1479,22.1479,109300.0
2012-02-15 15:40:00,29.71,29.82,29.71,29.8,154300.0,22.1479,22.2299,22.1479,22.2149,154300.0
2012-02-15 15:50:00,29.8,29.82,29.75,29.78,171700.0,22.2149,22.2299,22.1777,22.2,171700.0
2012-02-16 09:30:00,29.79,29.79,29.5,29.59,192300.0,22.2075,22.2075,21.9913,22.0584,192300.0
2012-02-16 09:40:00,29.58,29.68,29.55,29.66,134700.0,22.0509,22.1255,22.0286,22.1106,134700.0
2012-02-16 09:50:00,29.68,29.7,29.53,29.57,204800.0,22.1255,22.1404,22.0137,22.0435,204800.0
2012-02-16 10:00:00,29.57,29.7,29.57,29.58,183400.0,22.0435,22.1404,22.0435,22.0509,183400.0
2012-02-16 10:10:00,29.57,29.62,29.55,29.58,102400.0,22.0435,22.0808,22.0286,22.0509,102400.0
2012-02-16 10:20:00,29.58,29.58,29.5,29.51,98500.0,22.0509,22.0509,21.9913,21.9988,98500.0
2012-02-16 10:30:00,29.51,29.58,29.5,29.57,101600.0,21.9988,22.0509,21.9913,22.0435,101600.0
2012-02-16 10:40:00,29.57,29.63,29.57,29.62,136600.0,22.0435,22.0882,22.0435,22.0808,136600.0
2012-02-16 10:50:00,29.62,29.65,29.61,29.62,97400.0,22.0808,22.1031,22.0733,22.0808,97400.0
2012-02-16 11:00:00,29.62,29.67,29.62,29.65,86300.0,22.0808,22.118,22.0808,22.1031,86300.0
2012-02-16 11:10:00,29.65,29.66,29.64,29.65,68200.0,22.1031,22.1106,22.0957,22.1031,68200.0
2012-02-16 11:20:00,29.64,29.66,29.59,29.66,87800.0,22.0957,22.1106,22.0584,22.1106,87800.0
2012-02-16 11:30:00,29.66,29.68,29.59,29.6,160100.0,22.1106,22.1255,22.0584,22.0659,160100.0
2012-02-16 11:40:00,29.59,29.61,29.53,29.55,107900.0,22.0584,22.0733,22.0137,22.0286,107900.0
2012-02-16 11:50:00,29.56,29.6,29.55,29.58,183400.0,22.036,22.0659,22.0286,22.0509,183400.0
2012-02-16 12:00:00,29.58,29.61,29.57,29.59,133600.0,22.0509,22.0733,22.0435,22.0584,133600.0
2012-02-16 12:10:00,29.58,29.63,29.58,29.62,64900.0,22.0509,22.0882,22.0509,22.0808,64900.0
2012-02-16 12:20:00,29.63,29.63,29.58,29.59,183700.0,22.0882,22.0882,22.0509,22.0584,183700.0
2012-02-16 12:30:00,29.58,29.61,29.58,29.61,82900.0,22.0509,22.0733,22.0509,22.0733,82900.0
2012-02-16 12:40:00,29.61,29.61,29.58,29.59,53200.0,22.0733,22.0733,22.0509,22.0584,53200.0
2012-02-16 12:50:00,29.58,29.59,29.56,29.57,107500.0,22.0509,22.0584,22.036,22.0435,107500.0
2012-02-16 13:00:00,29.58,29.58,29.54,29.54,111100.0,22.0509,22.0509,22.0211,22.0211,111100.0
2012-02-16 13:10:00,29.55,29.55,29.5,29.51,114600.0,22.0286,22.0286,21.9913,21.9988,114600.0
2012-02-16 13:20:00,29.51,29.59,29.5,29.58,29100.0,21.9988,22.0584,21.9913,22.0509,29100.0
2012-02-16 13:30:00,29.59,29.59,29.54,29.55,38600.0,22.0584,22.0584,22.0211,22.0286,38600.0
2012-02-16 13:40:00,29.55,29.57,29.54,29.56,15300.0,22.0286,22.0435,22.0211,22.036,15300.0
2012-02-16 13:50:00,29.56,29.56,29.49,29.51,81400.0,22.036,22.036,21.9839,21.9988,81400.0
2012-02-16 14:00:00,29.51,29.56,29.49,29.49,149900.0,21.9988,22.036,21.9839,21.9839,149900.0
2012-02-16 14:10:00,29.5,29.51,29.49,29.5,80300.0,21.9913,21.9988,21.9839,21.9913,80300.0
2012-02-16 14:20:00,29.5,29.51,29.47,29.49,87700.0,21.9913,21.9988,21.9689,21.9839,87700.0
2012-02-16 14:30:00,29.49,29.53,29.49,29.53,48100.0,21.9839,22.0137,21.9839,22.0137,48100.0
2012-02-16 14:40:00,29.53,29.55,29.52,29.55,31200.0,22.0137,22.0286,22.0062,22.0286,31200.0
2012-02-16 14:50:00,29.56,29.57,29.55,29.57,47200.0,22.036,22.0435,22.0286,22.0435,47200.0
2012-02-16 15:00:00,29.57,29.58,29.54,29.55,75400.0,22.0435,22.0509,22.0211,22.0286,75400.0
2012-02-16 15:10:00,29.54,29.55,29.5,29.51,70900.0,22.0211,22.0286,21.9913,21.9988,70900.0
2012-02-16 15:20:00,29.51,29.57,29.51,29.56,79200.0,21.9988,22.0435,21.9988,22.036,79200.0
2012-02-16 15:30:00,29.57,29.6,29.56,29.58,76400.0,22.0435,22.0659,22.036,22.0509,76400.0
2012-02-16 15:40:00,29.57,29.65,29.57,29.65,259700.0,22.0435,22.1031,22.0435,22.1031,259700.0
2012-02-16 15:50:00,29.65,29.71,29.63,29.7,659900.0,22.1031,22.1479,22.0882,22.1404,659900.0
2012-02-17 09:30:00,29.81,29.89,29.68,29.7,448900.0,22.2224,22.282,22.1255,22.1404,448900.0
2012-02-17 09:40:00,29.7,29.81,29.68,29.76,184800.0,22.1404,22.2224,22.1255,22.1851,184800.0
2012-02-17 09:50:00,29.77,29.77,29.66,29.72,50200.0,22.1926,22.1926,22.1106,22.1553,50200.0
2012-02-17 10:00:00,29.71,29.74,29.67,29.72,59400.0,22.1479,22.1702,22.118,22.1553,59400.0
2012-02-17 10:10:00,29.72,29.74,29.69,29.7,57400.0,22.1553,22.1702,22.1329,22.1404,57400.0
2012-02-17 10:20:00,29.71,29.76,29.7,29.73,42900.0,22.1479,22.1851,22.1404,22.1628,42900.0
2012-02-17 10:30:00,29.72,29.73,29.67,29.67,127000.0,22.1553,22.1628,22.118,22.118,127000.0
2012-02-17 10:40:00,29.68,29.71,29.67,29.71,28700.0,22.1255,22.1479,22.118,22.1479,28700.0
2012-02-17 10:50:00,29.71,29.71,29.65,29.66,134400.0,22.1479,22.1479,22.1031,22.1106,134400.0
2012-02-17 11:00:00,29.67,29.74,29.64,29.74,33900.0,22.118,22.1702,22.0957,22.1702,33900.0
2012-02-17 11:10:00,29.73,29.8,29.73,29.8,22400.0,22.1628,22.2149,22.1628,22.2149,22400.0
2012-02-17 11:20:00,29.79,29.81,29.77,29.79,33100.0,22.2075,22.2224,22.1926,22.2075,33100.0
2012-02-17 11:30:00,29.79,29.79,29.74,29.77,56100.0,22.2075,22.2075,22.1702,22.1926,56100.0
2012-02-17 11:40:00,29.76,29.77,29.74,29.75,14800.0,22.1851,22.1926,22.1702,22.1777,14800.0
2012-02-17 11:50:00,29.75,29.75,29.74,29.74,16300.0,22.1777,22.1777,22.1702,22.1702,16300.0
2012-02-17 12:00:00,29.75,29.75,29.74,29.75,20900.0,22.1777,22.1777,22.1702,22.1777,20900.0
2012-02-17 12:10:00,29.75,29.75,29.63,29.63,147600.0,22.1777,22.1777,22.0882,22.0882,147600.0
2012-02-17 12:20:00,29.63,29.68,29.6,29.68,61300.0,22.0882,22.1255,22.0659,22.1255,61300.0
2012-02-17 12:30:00,29.69,29.71,29.65,29.66,33600.0,22.1329,22.1479,22.1031,22.1106,33600.0
2012-02-17 12:40:00,29.66,29.67,29.65,29.65,15000.0,22.1106,22.118,22.1031,22.1031,15000.0
2012-02-17 12:50:00,29.66,29.66,29.64,29.65,28000.0,22.1106,22.1106,22.0957,22.1031,28000.0
2012-02-17 13:00:00,29.66,29.66,29.65,29.65,13700.0,22.1106,22.1106,22.1031,22.1031,13700.0
2012-02-17 13:10:00,29.66,29.66,29.59,29.64,92900.0,22.1106,22.1106,22.0584,22.0957,92900.0
2012-02-17 13:20:00,29.64,29.64,29.63,29.63,14100.0,22.0957,22.0957,22.0882,22.0882,14100.0
2012-02-17 13:30:00,29.64,29.64,29.63,29.64,15500.0,22.0957,22.0957,22.0882,22.0957,15500.0
2012-02-17 13:40:00,29.63,29.64,29.63,29.63,21600.0,22.0882,22.0957,22.0882,22.0882,21600.0
2012-02-17 13:50:00,29.64,29.64,29.61,29.62,35700.0,22.0957,22.0957,22.0733,22.0808,35700.0
2012-02-17 14:00:00,29.62,29.62,29.59,29.6,38200.0,22.0808,22.0808,22.0584,22.0659,38200.0
2012-02-17 14:10:00,29.59,29.6,29.52,29.58,110100.0,22.0584,22.0659,22.0062,22.0509,110100.0
2012-02-17 14:20:00,29.58,29.65,29.58,29.65,19200.0,22.0509,22.1031,22.0509,22.1031,19200.0
2012-02-17 14:30:00,29.66,29.69,29.64,29.64,37600.0,22.1106,22.1329,22.0957,22.0957,37600.0
2012-02-17 14:40:00,29.64,29.64,29.6,29.61,72300.0,22.0957,22.0957,22.0659,22.0733,72300.0
2012-02-17 14:50:00,29.61,29.61,29.54,29.56,115600.0,22.0733,22.0733,22.0211,22.036,115600.0
2012-02-17 15:00:00,29.57,29.67,29.57,29.65,33400.0,22.0435,22.118,22.0435,22.1031,33400.0
2012-02-17 15:10:00,29.64,29.66,29.64,29.65,50300.0,22.0957,22.1106,22.0957,22.1031,50300.0
2012-02-17 15:20:00,29.65,29.7,29.6,29.68,97000.0,22.1031,22.1404,22.0659,22.1255,97000.0
2012-02-17 15:30:00,29.68,29.68,29.59,29.61,128300.0,22.1255,22.1255,22.0584,22.0733,128300.0
2012-02-17 15:40:00,29.62,29.65,29.58,29.62,95600.0,22.0808,22.1031,22.0509,22.0808,95600.0
2012-02-17 15:50:00,29.63,29.63,29.59,29.6,255100.0,22.0882,22.0882,22.0584,22.0659,255100.0
2012-02-21 09:30:00,29.69,29.74,29.63,29.68,41500.0,22.1329,22.1702,22.0882,22.1255,41500.0
2012-02-21 09:40:00,29.68,29.7,29.62,29.62,31900.0,22.1255,22.1404,22.0808,22.0808,31900.0
2012-02-21 09:50:00,29.62,29.73,29.62,29.73,59100.0,22.0808,22.1628,22.0808,22.1628,59100.0
2012-02-21 10:00:00,29.71,29.72,29.68,29.7,53800.0,22.1479,22.1553,22.1255,22.1404,53800.0
2012-02-21 10:10:00,29.7,29.73,29.67,29.7,49700.0,22.1404,22.1628,22.118,22.1404,49700.0
2012-02-21 10:20:00,29.7,29.74,29.69,29.73,42600.0,22.1404,22.1702,22.1329,22.1628,42600.0
2012-02-21 10:30:00,29.73,29.75,29.7,29.72,29400.0,22.1628,22.1777,22.1404,22.1553,29400.0
2012-02-21 10:40:00,29.73,29.76,29.72,29.73,23000.0,22.1628,22.1851,22.1553,22.1628,23000.0
2012-02-21 10:50:00,29.74,29.76,29.73,29.74,41400.0,22.1702,22.1851,22.1628,22.1702,41400.0
2012-02-21 11:00:00,29.75,29.76,29.72,29.74,31500.0,22.1777,22.1851,22.1553,22.1702,31500.0
2012-02-21 11:10:00,29.75,29.77,29.73,29.75,33900.0,22.1777,22.1926,22.1628,22.1777,33900.0
2012-02-21 11:20:00,29.74,29.76,29.72,29.74,36600.0,22.1702,22.1851,22.1553,22.1702,36600.0
2012-02-21 11:30:00,29.74,29.75,29.74,29.75,33200.0,22.1702,22.1777,22.1702,22.1777,33200.0
2012-02-21 11:40:00,29.75,29.81,29.74,29.74,59000.0,22.1777,22.2224,22.1702,22.1702,59000.0
2012-02-21 11:50:00,29.74,29.75,29.73,29.74,8900.0,22.1702,22.1777,22.1628,22.1702,8900.0
2012-02-21 12:00:00,29.75,29.8,29.74,29.75,86200.0,22.1777,22.2149,22.1702,22.1777,86200.0
2012-02-21 12:10:00,29.76,29.78,29.75,29.78,74200.0,22.1851,22.2,22.1777,22.2,74200.0
2012-02-21 12:20:00,29.78,29.86,29.77,29.85,59100.0,22.2,22.2597,22.1926,22.2522,59100.0
2012-02-21 12:30:00,29.86,29.86,29.82,29.82,19600.0,22.2597,22.2597,22.2299,22.2299,19600.0
2012-02-21 12:40:00,29.82,29.82,29.76,29.77,20600.0,22.2299,22.2299,22.1851,22.1926,20600.0
2012-02-21 12:50:00,29.77,29.81,29.76,29.78,60400.0,22.1926,22.2224,22.1851,22.2,60400.0
2012-02-21 13:00:00,29.79,29.83,29.78,29.82,41000.0,22.2075,22.2373,22.2,22.2299,41000.0
2012-02-21 13:10:00,29.82,29.82,29.8,29.82,29000.0,22.2299,22.2299,22.2149,22.2299,29000.0
2012-02-21 13:20:00,29.82,29.85,29.77,29.82,88300.0,22.2299,22.2522,22.1926,22.2299,88300.0
2012-02-21 13:30:00,29.82,29.82,29.75,29.75,53600.0,22.2299,22.2299,22.1777,22.1777,53600.0
2012-02-21 13:40:00,29.75,29.8,29.74,29.8,54200.0,22.1777,22.2149,22.1702,22.2149,54200.0
2012-02-21 13:50:00,29.81,29.83,29.8,29.83,17400.0,22.2224,22.2373,22.2149,22.2373,17400.0
2012-02-21 14:00:00,29.83,29.83,29.75,29.79,62400.0,22.2373,22.2373,22.1777,22.2075,62400.0
2012-02-21 14:10:00,29.79,29.79,29.76,29.79,19800.0,22.2075,22.2075,22.1851,22.2075,19800.0
2012-02-21 14:20:00,29.78,29.79,29.74,29.76,29600.0,22.2,22.2075,22.1702,22.1851,29600.0
2012-02-21 14:30:00,29.76,29.77,29.7,29.7,57100.0,22.1851,22.1926,22.1404,22.1404,57100.0
2012-02-21 14:40:00,29.71,29.74,29.7,29.71,74400.0,22.1479,22.1702,22.1404,22.1479,74400.0
2012-02-21 14:50:00,29.71,29.72,29.65,29.67,41500.0,22.1479,22.1553,22.1031,22.118,41500.0
2012-02-21 15:00:00,29.68,29.71,29.67,29.7,31900.0,22.1255,22.1479,22.118,22.1404,31900.0
2012-02-21 15:10:00,29.71,29.74,29.7,29.74,83800.0,22.1479,22.1702,22.1404,22.1702,83800.0
2012-02-21 15:20:00,29.74,29.75,29.7,29.72,110300.0,22.1702,22.1777,22.1404,22.1553,110300.0
2012-02-21 15:30:00,29.72,29.72,29.63,29.66,61800.0,22.1553,22.1553,22.0882,22.1106,61800.0
2012-02-21 15:40:00,29.66,29.69,29.65,29.69,74800.0,22.1106,22.1329,22.1031,22.1329,74800.0
2012-02-21 15:50:00,29.69,29.72,29.68,29.71,156500.0,22.1329,22.1553,22.1255,22.1479,156500.0
2012-02-22 09:30:00,29.69,29.9,29.68,29.75,74200.0,22.1329,22.2895,22.1255,22.1777,74200.0
2012-02-22 09:40:00,29.75,29.84,29.73,29.76,52500.0,22.1777,22.2448,22.1628,22.1851,52500.0
2012-02-22 09:50:00,29.76,29.77,29.69,29.69,39300.0,22.1851,22.1926,22.1329,22.1329,39300.0
2012-02-22 10:00:00,29.69,29.75,29.67,29.71,55300.0,22.1329,22.1777,22.118,22.1479,55300.0
2012-02-22 10:10:00,29.72,29.79,29.71,29.75,47900.0,22.1553,22.2075,22.1479,22.1777,47900.0
2012-02-22 10:20:00,29.74,29.8,29.72,29.77,65700.0,22.1702,22.2149,22.1553,22.1926,65700.0
2012-02-22 10:30:00,29.77,29.8,29.74,29.75,42100.0,22.1926,22.2149,22.1702,22.1777,42100.0
2012-02-22 10:40:00,29.75,29.75,29.71,29.75,39900.0,22.1777,22.1777,22.1479,22.1777,39900.0
2012-02-22 10:50:00,29.75,29.76,29.71,29.72,31100.0,22.1777,22.1851,22.1479,22.1553,31100.0
2012-02-22 11:00:00,29.72,29.74,29.69,29.74,24500.0,22.1553,22.1702,22.1329,22.1702,24500.0
2012-02-22 11:10:00,29.73,29.75,29.72,29.74,38800.0,22.1628,22.1777,22.1553,22.1702,38800.0
2012-02-22 11:20:00,29.75,29.78,29.73,29.75,38900.0,22.1777,22.2,22.1628,22.1777,38900.0
2012-02-22 11:30:00,29.75,29.79,29.7,29.71,70600.0,22.1777,22.2075,22.1404,22.1479,70600.0
2012-02-22 11:40:00,29.72,29.74,29.7,29.7,46700.0,22.1553,22.1702,22.1404,22.1404,46700.0
2012-02-22 11:50:00,29.7,29.75,29.69,29.75,57300.0,22.1404,22.1777,22.1329,22.1777,57300.0
2012-02-22 12:00:00,29.74,29.77,29.74,29.76,36400.0,22.1702,22.1926,22.1702,22.1851,36400.0
2012-02-22 12:10:00,29.76,29.76,29.75,29.75,17100.0,22.1851,22.1851,22.1777,22.1777,17100.0
2012-02-22 12:20:00,29.75,29.76,29.71,29.74,25100.0,22.1777,22.1851,22.1479,22.1702,25100.0
2012-02-22 12:30:00,29.73,29.77,29.73,29.76,19400.0,22.1628,22.1926,22.1628,22.1851,19400.0
2012-02-22 12:40:00,29.75,29.75,29.72,29.74,37000.0,22.1777,22.1777,22.1553,22.1702,37000.0
2012-02-22 12:50:00,29.74,29.78,29.74,29.76,44400.0,22.1702,22.2,22.1702,22.1851,44400.0
2012-02-22 13:00:00,29.76,29.77,29.74,29.75,27300.0,22.1851,22.1926,22.1702,22.1777,27300.0
2012-02-22 13:10:00,29.76,29.76,29.73,29.74,7200.0,22.1851,22.1851,22.1628,22.1702,7200.0
2012-02-22 13:20:00,29.73,29.74,29.73,29.73,15300.0,22.1628,22.1702,22.1628,22.1628,15300.0
2012-02-22 13:30:00,29.74,29.76,29.72,29.74,31900.0,22.1702,22.1851,22.1553,22.1702,31900.0
2012-02-22 13:40:00,29.74,29.75,29.71,29.75,17500.0,22.1702,22.1777,22.1479,22.1777,17500.0
2012-02-22 13:50:00,29.75,29.76,29.73,29.73,14700.0,22.1777,22.1851,22.1628,22.1628,14700.0
2012-02-22 14:00:00,29.73,29.77,29.73,29.75,36400.0,22.1628,22.1926,22.1628,22.1777,36400.0
2012-02-22 14:10:00,29.75,29.77,29.73,29.75,17700.0,22.1777,22.1926,22.1628,22.1777,17700.0
2012-02-22 14:20:00,29.76,29.77,29.73,29.76,28700.0,22.1851,22.1926,22.1628,22.1851,28700.0
2012-02-22 14:30:00,29.76,29.77,29.75,29.76,8200.0,22.1851,22.1926,22.1777,22.1851,8200.0
2012-02-22 14:40:00,29.75,29.79,29.73,29.78,37500.0,22.1777,22.2075,22.1628,22.2,37500.0
2012-02-22 14:50:00,29.77,29.78,29.73,29.75,22000.0,22.1926,22.2,22.1628,22.1777,22000.0
2012-02-22 15:00:00,29.74,29.75,29.72,29.72,26600.0,22.1702,22.1777,22.1553,22.1553,26600.0
2012-02-22 15:10:00,29.72,29.76,29.72,29.75,26400.0,22.1553,22.1851,22.1553,22.1777,26400.0
2012-02-22 15:20:00,29.75,29.75,29.72,29.74,34400.0,22.1777,22.1777,22.1553,22.1702,34400.0
2012-02-22 15:30:00,29.74,29.76,29.72,29.76,46200.0,22.1702,22.1851,22.1553,22.1851,46200.0
2012-02-22 15:40:00,29.76,29.77,29.73,29.74,67500.0,22.1851,22.1926,22.1628,22.1702,67500.0
2012-02-22 15:50:00,29.73,29.77,29.71,29.75,207200.0,22.1628,22.1926,22.1479,22.1777,207200.0
2012-02-23 09:30:00,29.77,29.94,29.69,29.91,54100.0,22.1926,22.3193,22.1329,22.2969,54100.0
2012-02-23 09:40:00,29.91,29.91,29.78,29.79,16600.0,22.2969,22.2969,22.2,22.2075,16600.0
2012-02-23 09:50:00,29.8,29.82,29.76,29.79,9500.0,22.2149,22.2299,22.1851,22.2075,9500.0
2012-02-23 10:00:00,29.79,29.81,29.74,29.76,44300.0,22.2075,22.2224,22.1702,22.1851,44300.0
2012-02-23 10:10:00,29.75,29.77,29.74,29.76,76900.0,22.1777,22.1926,22.1702,22.1851,76900.0
2012-02-23 10:20:00,29.76,29.77,29.71,29.71,64100.0,22.1851,22.1926,22.1479,22.1479,64100.0
2012-02-23 10:30:00,29.72,29.76,29.7,29.75,34200.0,22.1553,22.1851,22.1404,22.1777,34200.0
2012-02-23 10:40:00,29.76,29.78,29.75,29.78,19900.0,22.1851,22.2,22.1777,22.2,19900.0
2012-02-23 10:50:00,29.78,29.86,29.78,29.82,23200.0,22.2,22.2597,22.2,22.2299,23200.0
2012-02-23 11:00:00,29.82,29.84,29.77,29.79,31700.0,22.2299,22.2448,22.1926,22.2075,31700.0
2012-02-23 11:10:00,29.8,29.83,29.8,29.83,24100.0,22.2149,22.2373,22.2149,22.2373,24100.0
2012-02-23 11:20:00,29.83,29.87,29.83,29.87,18600.0,22.2373,22.2671,22.2373,22.2671,18600.0
2012-02-23 11:30:00,29.87,29.88,29.8,29.81,52400.0,22.2671,22.2746,22.2149,22.2224,52400.0
2012-02-23 11:40:00,29.81,29.83,29.78,29.83,37000.0,22.2224,22.2373,22.2,22.2373,37000.0
2012-02-23 11:50:00,29.82,29.85,29.81,29.84,30300.0,22.2299,22.2522,22.2224,22.2448,30300.0
2012-02-23 12:00:00,29.84,29.85,29.82,29.83,13700.0,22.2448,22.2522,22.2299,22.2373,13700.0
2012-02-23 12:10:00,29.83,29.84,29.83,29.83,6000.0,22.2373,22.2448,22.2373,22.2373,6000.0
2012-02-23 12:20:00,29.83,29.86,29.83,29.85,16400.0,22.2373,22.2597,22.2373,22.2522,16400.0
2012-02-23 12:30:00,29.85,29.87,29.84,29.86,13400.0,22.2522,22.2671,22.2448,22.2597,13400.0
2012-02-23 12:40:00,29.86,29.87,29.83,29.83,9500.0,22.2597,22.2671,22.2373,22.2373,9500.0
2012-02-23 12:50:00,29.83,29.83,29.8,29.8,8100.0,22.2373,22.2373,22.2149,22.2149,8100.0
2012-02-23 13:00:00,29.79,29.79,29.76,29.76,5900.0,22.2075,22.2075,22.1851,22.1851,5900.0
2012-02-23 13:10:00,29.76,29.76,29.75,29.75,7500.0,22.1851,22.1851,22.1777,22.1777,7500.0
2012-02-23 13:20:00,29.75,29.77,29.75,29.76,25100.0,22.1777,22.1926,22.1777,22.1851,25100.0
2012-02-23 13:30:00,29.76,29.78,29.75,29.78,22900.0,22.1851,22.2,22.1777,22.2,22900.0
2012-02-23 13:40:00,29.78,29.81,29.78,29.81,16600.0,22.2,22.2224,22.2,22.2224,16600.0
2012-02-23 13:50:00,29.8,29.81,29.78,29.78,9100.0,22.2149,22.2224,22.2,22.2,9100.0
2012-02-23 14:00:00,29.79,29.8,29.77,29.8,21700.0,22.2075,22.2149,22.1926,22.2149,21700.0
2012-02-23 14:10:00,29.8,29.83,29.79,29.83,22300.0,22.2149,22.2373,22.2075,22.2373,22300.0
2012-02-23 14:20:00,29.82,29.83,29.82,29.83,6100.0,22.2299,22.2373,22.2299,22.2373,6100.0
2012-02-23 14:30:00,29.83,29.86,29.82,29.85,29400.0,22.2373,22.2597,22.2299,22.2522,29400.0
2012-02-23 14:40:00,29.84,29.86,29.83,29.85,40700.0,22.2448,22.2597,22.2373,22.2522,40700.0
2012-02-23 14:50:00,29.86,29.87,29.84,29.87,42200.0,22.2597,22.2671,22.2448,22.2671,42200.0
2012-02-23 15:00:00,29.86,29.9,29.86,29.89,48000.0,22.2597,22.2895,22.2597,22.282,48000.0
2012-02-23 15:10:00,29.88,29.91,29.86,29.87,32900.0,22.2746,22.2969,22.2597,22.2671,32900.0
2012-02-23 15:20:00,29.87,29.88,29.84,29.85,24300.0,22.2671,22.2746,22.2448,22.2522,24300.0
2012-02-23 15:30:00,29.85,29.86,29.84,29.84,38600.0,22.2522,22.2597,22.2448,22.2448,38600.0
2012-02-23 15:40:00,29.84,29.86,29.84,29.85,46700.0,22.2448,22.2597,22.2448,22.2522,46700.0
2012-02-23 15:50:00,29.85,29.87,29.84,29.85,98800.0,22.2522,22.2671,22.2448,22.2522,98800.0
2012-02-24 09:30:00,29.84,29.92,29.82,29.88,27800.0,22.2448,22.3044,22.2299,22.2746,27800.0
2012-02-24 09:40:00,29.86,29.92,29.86,29.91,6800.0,22.2597,22.3044,22.2597,22.2969,6800.0
2012-02-24 09:50:00,29.91,29.92,29.86,29.89,12000.0,22.2969,22.3044,22.2597,22.282,12000.0
2012-02-24 10:00:00,29.9,29.91,29.85,29.89,31700.0,22.2895,22.2969,22.2522,22.282,31700.0
2012-02-24 10:10:00,29.89,29.9,29.84,29.87,14100.0,22.282,22.2895,22.2448,22.2671,14100.0
2012-02-24 10:20:00,29.87,29.87,29.81,29.84,16100.0,22.2671,22.2671,22.2224,22.2448,16100.0
2012-02-24 10:30:00,29.84,29.86,29.82,29.82,15100.0,22.2448,22.2597,22.2299,22.2299,15100.0
2012-02-24 10:40:00,29.82,29.85,29.82,29.84,9900.0,22.2299,22.2522,22.2299,22.2448,9900.0
2012-02-24 10:50:00,29.83,29.84,29.81,29.83,12900.0,22.2373,22.2448,22.2224,22.2373,12900.0
2012-02-24 11:00:00,29.84,29.88,29.83,29.88,15500.0,22.2448,22.2746,22.2373,22.2746,15500.0
2012-02-24 11:10:00,29.87,29.88,29.82,29.82,22600.0,22.2671,22.2746,22.2299,22.2299,22600.0
2012-02-24 11:20:00,29.83,29.86,29.81,29.86,10000.0,22.2373,22.2597,22.2224,22.2597,10000.0
2012-02-24 11:30:00,29.87,29.87,29.83,29.84,8500.0,22.2671,22.2671,22.2373,22.2448,8500.0
2012-02-24 11:40:00,29.84,29.86,29.82,29.85,10700.0,22.2448,22.2597,22.2299,22.2522,10700.0
2012-02-24 11:50:00,29.85,29.87,29.85,29.85,5800.0,22.2522,22.2671,22.2522,22.2522,5800.0
2012-02-24 12:00:00,29.86,29.86,29.83,29.83,19000.0,22.2597,22.2597,22.2373,22.2373,19000.0
2012-02-24 12:10:00,29.84,29.84,29.79,29.79,19400.0,22.2448,22.2448,22.2075,22.2075,19400.0
2012-02-24 12:20:00,29.79,29.8,29.76,29.79,23300.0,22.2075,22.2149,22.1851,22.2075,23300.0
2012-02-24 12:30:00,29.8,29.8,29.76,29.77,36800.0,22.2149,22.2149,22.1851,22.1926,36800.0
2012-02-24 12:40:00,29.77,29.82,29.77,29.82,33300.0,22.1926,22.2299,22.1926,22.2299,33300.0
2012-02-24 12:50:00,29.81,29.81,29.79,29.79,8800.0,22.2224,22.2224,22.2075,22.2075,8800.0
2012-02-24 13:00:00,29.8,29.82,29.8,29.81,11200.0,22.2149,22.2299,22.2149,22.2224,11200.0
2012-02-24 13:10:00,29.81,29.82,29.8,29.81,11600.0,22.2224,22.2299,22.2149,22.2224,11600.0
2012-02-24 13:20:00,29.81,29.81,29.8,29.81,11300.0,22.2224,22.2224,22.2149,22.2224,11300.0
2012-02-24 13:30:00,29.81,29.83,29.79,29.8,21900.0,22.2224,22.2373,22.2075,22.2149,21900.0
2012-02-24 13:40:00,29.8,29.81,29.8,29.8,9200.0,22.2149,22.2224,22.2149,22.2149,9200.0
2012-02-24 13:50:00,29.8,29.82,29.79,29.81,11500.0,22.2149,22.2299,22.2075,22.2224,11500.0
2012-02-24 14:00:00,29.82,29.84,29.81,29.83,12200.0,22.2299,22.2448,22.2224,22.2373,12200.0
2012-02-24 14:10:00,29.82,29.85,29.82,29.83,5700.0,22.2299,22.2522,22.2299,22.2373,5700.0
2012-02-24 14:20:00,29.84,29.85,29.83,29.83,8800.0,22.2448,22.2522,22.2373,22.2373,8800.0
2012-02-24 14:30:00,29.84,29.84,29.8,29.82,56900.0,22.2448,22.2448,22.2149,22.2299,56900.0
2012-02-24 14:40:00,29.82,29.85,29.81,29.84,20800.0,22.2299,22.2522,22.2224,22.2448,20800.0
2012-02-24 14:50:00,29.85,29.86,29.83,29.85,18700.0,22.2522,22.2597,22.2373,22.2522,18700.0
2012-02-24 15:00:00,29.85,29.86,29.85,29.86,9100.0,22.2522,22.2597,22.2522,22.2597,9100.0
2012-02-24 15:10:00,29.86,29.86,29.8,29.8,10900.0,22.2597,22.2597,22.2149,22.2149,10900.0
2012-02-24 15:20:00,29.8,29.81,29.79,29.8,19900.0,22.2149,22.2224,22.2075,22.2149,19900.0
2012-02-24 15:30:00,29.81,29.81,29.8,29.8,13800.0,22.2224,22.2224,22.2149,22.2149,13800.0
2012-02-24 15:40:00,29.8,29.82,29.79,29.8,34000.0,22.2149,22.2299,22.2075,22.2149,34000.0
2012-02-24 15:50:00,29.81,29.83,29.8,29.82,81400.0,22.2224,22.2373,22.2149,22.2299,81400.0
2012-02-27 09:30:00,29.6,29.66,29.49,29.56,62400.0,22.0659,22.1106,21.9839,22.036,62400.0
2012-02-27 09:40:00,29.56,29.6,29.43,29.45,40500.0,22.036,22.0659,21.9391,21.954,40500.0
2012-02-27 09:50:00,29.43,29.56,29.43,29.52,21600.0,21.9391,22.036,21.9391,22.0062,21600.0
2012-02-27 10:00:00,29.53,29.65,29.53,29.62,43400.0,22.0137,22.1031,22.0137,22.0808,43400.0
2012-02-27 10:10:00,29.61,29.73,29.61,29.72,52800.0,22.0733,22.1628,22.0733,22.1553,52800.0
2012-02-27 10:20:00,29.72,29.72,29.68,29.71,34400.0,22.1553,22.1553,22.1255,22.1479,34400.0
2012-02-27 10:30:00,29.71,29.76,29.66,29.75,30000.0,22.1479,22.1851,22.1106,22.1777,30000.0
2012-02-27 10:40:00,29.76,29.85,29.76,29.82,31200.0,22.1851,22.2522,22.1851,22.2299,31200.0
2012-02-27 10:50:00,29.82,29.87,29.82,29.85,45100.0,22.2299,22.2671,22.2299,22.2522,45100.0
2012-02-27 11:00:00,29.84,29.87,29.83,29.87,33100.0,22.2448,22.2671,22.2373,22.2671,33100.0
2012-02-27 11:10:00,29.87,29.87,29.84,29.87,12500.0,22.2671,22.2671,22.2448,22.2671,12500.0
2012-02-27 11:20:00,29.86,29.94,29.86,29.9,57800.0,22.2597,22.3193,22.2597,22.2895,57800.0
2012-02-27 11:30:00,29.9,29.91,29.88,29.91,14100.0,22.2895,22.2969,22.2746,22.2969,14100.0
2012-02-27 11:40:00,29.91,29.91,29.87,29.87,7300.0,22.2969,22.2969,22.2671,22.2671,7300.0
2012-02-27 11:50:00,29.87,29.93,29.87,29.93,22400.0,22.2671,22.3119,22.2671,22.3119,22400.0
2012-02-27 12:00:00,29.93,29.98,29.93,29.94,30000.0,22.3119,22.3491,22.3119,22.3193,30000.0
2012-02-27 12:10:00,29.94,29.98,29.93,29.93,25400.0,22.3193,22.3491,22.3119,22.3119,25400.0
2012-02-27 12:20:00,29.93,29.93,29.9,29.91,12200.0,22.3119,22.3119,22.2895,22.2969,12200.0
2012-02-27 12:30:00,29.91,29.91,29.87,29.91,21600.0,22.2969,22.2969,22.2671,22.2969,21600.0
2012-02-27 12:40:00,29.9,29.9,29.88,29.88,22200.0,22.2895,22.2895,22.2746,22.2746,22200.0
2012-02-27 12:50:00,29.89,29.94,29.88,29.88,17000.0,22.282,22.3193,22.2746,22.2746,17000.0
2012-02-27 13:00:00,29.88,29.88,29.85,29.86,5700.0,22.2746,22.2746,22.2522,22.2597,5700.0
2012-02-27 13:10:00,29.86,29.91,29.85,29.9,12800.0,22.2597,22.2969,22.2522,22.2895,12800.0
2012-02-27 13:20:00,29.89,29.92,29.88,29.89,6500.0,22.282,22.3044,22.2746,22.282,6500.0
2012-02-27 13:30:00,29.88,29.9,29.87,29.89,9300.0,22.2746,22.2895,22.2671,22.282,9300.0
2012-02-27 13:40:00,29.88,29.89,29.84,29.84,17900.0,22.2746,22.282,22.2448,22.2448,17900.0
2012-02-27 13:50:00,29.84,29.85,29.8,29.81,18200.0,22.2448,22.2522,22.2149,22.2224,18200.0
2012-02-27 14:00:00,29.8,29.81,29.8,29.8,18100.0,22.2149,22.2224,22.2149,22.2149,18100.0
2012-02-27 14:10:00,29.8,29.8,29.76,29.76,22800.0,22.2149,22.2149,22.1851,22.1851,22800.0
2012-02-27 14:20:00,29.76,29.9,29.75,29.84,364400.0,22.1851,22.2895,22.1777,22.2448,364400.0
2012-02-27 14:30:00,29.85,29.85,29.78,29.78,22000.0,22.2522,22.2522,22.2,22.2,22000.0
2012-02-27 14:40:00,29.78,29.8,29.78,29.79,25200.0,22.2,22.2149,22.2,22.2075,25200.0
2012-02-27 14:50:00,29.79,29.82,29.79,29.8,27200.0,22.2075,22.2299,22.2075,22.2149,27200.0
2012-02-27 15:00:00,29.81,29.85,29.8,29.83,85000.0,22.2224,22.2522,22.2149,22.2373,85000.0
2012-02-27 15:10:00,29.82,29.82,29.8,29.8,39800.0,22.2299,22.2299,22.2149,22.2149,39800.0
2012-02-27 15:20:00,29.8,29.81,29.8,29.8,23600.0,22.2149,22.2224,22.2149,22.2149,23600.0
2012-02-27 15:30:00,29.81,29.84,29.79,29.8,49200.0,22.2224,22.2448,22.2075,22.2149,49200.0
2012-02-27 15:40:00,29.8,29.82,29.79,29.81,44000.0,22.2149,22.2299,22.2075,22.2224,44000.0
2012-02-27 15:50:00,29.82,29.85,29.8,29.83,132600.0,22.2299,22.2522,22.2149,22.2373,132600.0
2012-02-28 09:30:00,29.75,29.78,29.57,29.59,40200.0,22.1777,22.2,22.0435,22.0584,40200.0
2012-02-28 09:40:00,29.62,29.66,29.56,29.64,44900.0,22.0808,22.1106,22.036,22.0957,44900.0
2012-02-28 09:50:00,29.65,29.67,29.62,29.65,22000.0,22.1031,22.118,22.0808,22.1031,22000.0
2012-02-28 10:00:00,29.66,29.71,29.62,29.63,40600.0,22.1106,22.1479,22.0808,22.0882,40600.0
2012-02-28 10:10:00,29.63,29.66,29.62,29.64,14600.0,22.0882,22.1106,22.0808,22.0957,14600.0
2012-02-28 10:20:00,29.65,29.66,29.63,29.64,25600.0,22.1031,22.1106,22.0882,22.0957,25600.0
2012-02-28 10:30:00,29.65,29.7,29.65,29.7,23000.0,22.1031,22.1404,22.1031,22.1404,23000.0
2012-02-28 10:40:00,29.7,29.73,29.69,29.7,27800.0,22.1404,22.1628,22.1329,22.1404,27800.0
2012-02-28 10:50:00,29.7,29.71,29.67,29.68,13800.0,22.1404,22.1479,22.118,22.1255,13800.0
2012-02-28 11:00:00,29.69,29.72,29.67,29.72,39800.0,22.1329,22.1553,22.118,22.1553,39800.0
2012-02-28 11:10:00,29.72,29.74,29.63,29.64,21100.0,22.1553,22.1702,22.0882,22.0957,21100.0
2012-02-28 11:20:00,29.64,29.68,29.64,29.67,21500.0,22.0957,22.1255,22.0957,22.118,21500.0
2012-02-28 11:30:00,29.66,29.69,29.66,29.68,9700.0,22.1106,22.1329,22.1106,22.1255,9700.0
2012-02-28 11:40:00,29.68,29.68,29.63,29.64,12100.0,22.1255,22.1255,22.0882,22.0957,12100.0
2012-02-28 11:50:00,29.64,29.64,29.59,29.62,20900.0,22.0957,22.0957,22.0584,22.0808,20900.0
2012-02-28 12:00:00,29.61,29.62,29.59,29.61,11700.0,22.0733,22.0808,22.0584,22.0733,11700.0
2012-02-28 12:10:00,29.61,29.61,29.55,29.55,12300.0,22.0733,22.0733,22.0286,22.0286,12300.0
2012-02-28 12:20:00,29.56,29.57,29.54,29.54,42900.0,22.036,22.0435,22.0211,22.0211,42900.0
2012-02-28 12:30:00,29.54,29.57,29.54,29.56,21900.0,22.0211,22.0435,22.0211,22.036,21900.0
2012-02-28 12:40:00,29.56,29.57,29.54,29.57,24700.0,22.036,22.0435,22.0211,22.0435,24700.0
2012-02-28 12:50:00,29.57,29.57,29.55,29.55,8800.0,22.0435,22.0435,22.0286,22.0286,8800.0
2012-02-28 13:00:00,29.56,29.58,29.55,29.56,11700.0,22.036,22.0509,22.0286,22.036,11700.0
2012-02-28 13:10:00,29.55,29.56,29.52,29.53,14200.0,22.0286,22.036,22.0062,22.0137,14200.0
2012-02-28 13:20:00,29.53,29.54,29.53,29.54,6400.0,22.0137,22.0211,22.0137,22.0211,6400.0
2012-02-28 13:30:00,29.53,29.54,29.5,29.54,42400.0,22.0137,22.0211,21.9913,22.0211,42400.0
2012-02-28 13:40:00,29.54,29.54,29.51,29.52,30100.0,22.0211,22.0211,21.9988,22.0062,30100.0
2012-02-28 13:50:00,29.51,29.56,29.5,29.56,41400.0,21.9988,22.036,21.9913,22.036,41400.0
2012-02-28 14:00:00,29.56,29.56,29.52,29.53,48700.0,22.036,22.036,22.0062,22.0137,48700.0
2012-02-28 14:10:00,29.53,29.55,29.5,29.53,36100.0,22.0137,22.0286,21.9913,22.0137,36100.0
2012-02-28 14:20:00,29.53,29.55,29.49,29.51,35000.0,22.0137,22.0286,21.9839,21.9988,35000.0
2012-02-28 14:30:00,29.51,29.55,29.51,29.54,103900.0,21.9988,22.0286,21.9988,22.0211,103900.0
2012-02-28 14:40:00,29.53,29.56,29.52,29.54,35700.0,22.0137,22.036,22.0062,22.0211,35700.0
2012-02-28 14:50:00,29.54,29.55,29.49,29.5,81500.0,22.0211,22.0286,21.9839,21.9913,81500.0
2012-02-28 15:00:00,29.5,29.53,29.5,29.52,50500.0,21.9913,22.0137,21.9913,22.0062,50500.0
2012-02-28 15:10:00,29.53,29.55,29.51,29.53,14200.0,22.0137,22.0286,21.9988,22.0137,14200.0
2012-02-28 15:20:00,29.53,29.56,29.53,29.54,20700.0,22.0137,22.036,22.0137,22.0211,20700.0
2012-02-28 15:30:00,29.54,29.62,29.54,29.61,87600.0,22.0211,22.0808,22.0211,22.0733,87600.0
2012-02-28 15:40:00,29.6,29.66,29.6,29.66,69100.0,22.0659,22.1106,22.0659,22.1106,69100.0
2012-02-28 15:50:00,29.65,29.71,29.63,29.63,177700.0,22.1031,22.1479,22.0882,22.0882,177700.0
2012-02-29 09:30:00,29.71,29.72,29.59,29.66,39800.0,22.1479,22.1553,22.0584,22.1106,39800.0
2012-02-29 09:40:00,29.67,29.78,29.65,29.72,48800.0,22.118,22.2,22.1031,22.1553,48800.0
2012-02-29 09:50:00,29.72,29.77,29.67,29.76,15700.0,22.1553,22.1926,22.118,22.1851,15700.0
2012-02-29 10:00:00,29.76,29.79,29.71,29.78,58600.0,22.1851,22.2075,22.1479,22.2,58600.0
2012-02-29 10:10:00,29.79,29.83,29.77,29.78,27400.0,22.2075,22.2373,22.1926,22.2,27400.0
2012-02-29 10:20:00,29.77,29.83,29.73,29.8,70100.0,22.1926,22.2373,22.1628,22.2149,70100.0
2012-02-29 10:30:00,29.79,29.82,29.77,29.8,19200.0,22.2075,22.2299,22.1926,22.2149,19200.0
2012-02-29 10:40:00,29.81,29.82,29.74,29.77,49300.0,22.2224,22.2299,22.1702,22.1926,49300.0
2012-02-29 10:50:00,29.78,29.78,29.74,29.75,47100.0,22.2,22.2,22.1702,22.1777,47100.0
2012-02-29 11:00:00,29.76,29.77,29.7,29.77,63000.0,22.1851,22.1926,22.1404,22.1926,63000.0
2012-02-29 11:10:00,29.77,29.8,29.74,29.8,45100.0,22.1926,22.2149,22.1702,22.2149,45100.0
2012-02-29 11:20:00,29.79,29.8,29.63,29.63,52800.0,22.2075,22.2149,22.0882,22.0882,52800.0
2012-02-29 11:30:00,29.63,29.64,29.6,29.61,29900.0,22.0882,22.0957,22.0659,22.0733,29900.0
2012-02-29 11:40:00,29.6,29.66,29.6,29.66,18000.0,22.0659,22.1106,22.0659,22.1106,18000.0
2012-02-29 11:50:00,29.66,29.76,29.65,29.75,25000.0,22.1106,22.1851,22.1031,22.1777,25000.0
2012-02-29 12:00:00,29.75,29.75,29.69,29.71,36200.0,22.1777,22.1777,22.1329,22.1479,36200.0
2012-02-29 12:10:00,29.72,29.79,29.71,29.78,61700.0,22.1553,22.2075,22.1479,22.2,61700.0
2012-02-29 12:20:00,29.78,29.81,29.78,29.81,14400.0,22.2,22.2224,22.2,22.2224,14400.0
2012-02-29 12:30:00,29.81,29.82,29.81,29.81,11500.0,22.2224,22.2299,22.2224,22.2224,11500.0
2012-02-29 12:40:00,29.82,29.82,29.81,29.81,13300.0,22.2299,22.2299,22.2224,22.2224,13300.0
2012-02-29 12:50:00,29.82,29.82,29.79,29.8,14700.0,22.2299,22.2299,22.2075,22.2149,14700.0
2012-02-29 13:00:00,29.8,29.81,29.79,29.81,13000.0,22.2149,22.2224,22.2075,22.2224,13000.0
2012-02-29 13:10:00,29.81,29.81,29.75,29.76,15200.0,22.2224,22.2224,22.1777,22.1851,15200.0
2012-02-29 13:20:00,29.76,29.82,29.76,29.82,12300.0,22.1851,22.2299,22.1851,22.2299,12300.0
2012-02-29 13:30:00,29.82,29.82,29.79,29.81,23800.0,22.2299,22.2299,22.2075,22.2224,23800.0
2012-02-29 13:40:00,29.81,29.82,29.81,29.82,8600.0,22.2224,22.2299,22.2224,22.2299,8600.0
2012-02-29 13:50:00,29.82,29.88,29.81,29.87,37000.0,22.2299,22.2746,22.2224,22.2671,37000.0
2012-02-29 14:00:00,29.87,29.89,29.86,29.88,30300.0,22.2671,22.282,22.2597,22.2746,30300.0
2012-02-29 14:10:00,29.88,29.91,29.83,29.91,50100.0,22.2746,22.2969,22.2373,22.2969,50100.0
2012-02-29 14:20:00,29.9,29.95,29.9,29.94,25400.0,22.2895,22.3268,22.2895,22.3193,25400.0
2012-02-29 14:30:00,29.93,29.94,29.86,29.9,27700.0,22.3119,22.3193,22.2597,22.2895,27700.0
2012-02-29 14:40:00,29.89,29.91,29.85,29.91,42700.0,22.282,22.2969,22.2522,22.2969,42700.0
2012-02-29 14:50:00,29.91,29.93,29.9,29.92,13300.0,22.2969,22.3119,22.2895,22.3044,13300.0
2012-02-29 15:00:00,29.92,29.93,29.83,29.83,25600.0,22.3044,22.3119,22.2373,22.2373,25600.0
2012-02-29 15:10:00,29.82,29.85,29.81,29.84,23700.0,22.2299,22.2522,22.2224,22.2448,23700.0
2012-02-29 15:20:00,29.83,29.85,29.82,29.85,24600.0,22.2373,22.2522,22.2299,22.2522,24600.0
2012-02-29 15:30:00,29.84,29.85,29.76,29.77,60700.0,22.2448,22.2522,22.1851,22.1926,60700.0
2012-02-29 15:40:00,29.77,29.79,29.76,29.78,199200.0,22.1926,22.2075,22.1851,22.2,199200.0
2012-02-29 15:50:00,29.77,29.81,29.76,29.8,249600.0,22.1926,22.2224,22.1851,22.2149,249600.0
2012-03-01 09:30:00,29.96,30.0,29.88,29.96,73300.0,22.3342,22.364,22.2746,22.3342,73300.0
2012-03-01 09:40:00,29.96,29.96,29.9,29.9,26600.0,22.3342,22.3342,22.2895,22.2895,26600.0
2012-03-01 09:50:00,29.9,29.94,29.89,29.92,43800.0,22.2895,22.3193,22.282,22.3044,43800.0
2012-03-01 10:00:00,29.92,29.92,29.75,29.82,59900.0,22.3044,22.3044,22.1777,22.2299,59900.0
2012-03-01 10:10:00,29.83,29.95,29.83,29.95,55600.0,22.2373,22.3268,22.2373,22.3268,55600.0
2012-03-01 10:20:00,29.95,30.02,29.95,30.01,166300.0,22.3268,22.379,22.3268,22.3715,166300.0
2012-03-01 10:30:00,30.01,30.02,29.93,29.93,50900.0,22.3715,22.379,22.3119,22.3119,50900.0
2012-03-01 10:40:00,29.93,29.96,29.93,29.93,41500.0,22.3119,22.3342,22.3119,22.3119,41500.0
2012-03-01 10:50:00,29.93,29.97,29.91,29.96,27900.0,22.3119,22.3417,22.2969,22.3342,27900.0
2012-03-01 11:00:00,29.96,29.97,29.94,29.95,30000.0,22.3342,22.3417,22.3193,22.3268,30000.0
2012-03-01 11:10:00,29.95,30.0,29.93,29.93,42800.0,22.3268,22.364,22.3119,22.3119,42800.0
2012-03-01 11:20:00,29.93,29.97,29.9,29.96,25800.0,22.3119,22.3417,22.2895,22.3342,25800.0
2012-03-01 11:30:00,29.96,29.99,29.95,29.98,25700.0,22.3342,22.3566,22.3268,22.3491,25700.0
2012-03-01 11:40:00,29.97,30.08,29.97,30.08,98600.0,22.3417,22.4237,22.3417,22.4237,98600.0
2012-03-01 11:50:00,30.07,30.1,30.05,30.08,26100.0,22.4162,22.4386,22.4013,22.4237,26100.0
2012-03-01 12:00:00,30.08,30.09,30.04,30.05,16100.0,22.4237,22.4311,22.3939,22.4013,16100.0
2012-03-01 12:10:00,30.04,30.08,30.04,30.08,17000.0,22.3939,22.4237,22.3939,22.4237,17000.0
2012-03-01 12:20:00,30.08,30.09,30.08,30.09,16400.0,22.4237,22.4311,22.4237,22.4311,16400.0
2012-03-01 12:30:00,30.09,30.1,30.03,30.04,34700.0,22.4311,22.4386,22.3864,22.3939,34700.0
2012-03-01 12:40:00,30.03,30.03,30.01,30.01,11200.0,22.3864,22.3864,22.3715,22.3715,11200.0
2012-03-01 12:50:00,30.02,30.03,30.01,30.03,13600.0,22.379,22.3864,22.3715,22.3864,13600.0
2012-03-01 13:00:00,30.03,30.03,30.02,30.03,10400.0,22.3864,22.3864,22.379,22.3864,10400.0
2012-03-01 13:10:00,30.03,30.03,30.02,30.03,9800.0,22.3864,22.3864,22.379,22.3864,9800.0
2012-03-01 13:20:00,30.03,30.04,30.0,30.03,37700.0,22.3864,22.3939,22.364,22.3864,37700.0
2012-03-01 13:30:00,30.03,30.03,29.98,29.99,34900.0,22.3864,22.3864,22.3491,22.3566,34900.0
2012-03-01 13:40:00,29.99,30.0,29.93,29.93,40900.0,22.3566,22.364,22.3119,22.3119,40900.0
2012-03-01 13:50:00,29.93,29.94,29.92,29.93,33300.0,22.3119,22.3193,22.3044,22.3119,33300.0
2012-03-01 14:00:00,29.93,29.94,29.89,29.9,86200.0,22.3119,22.3193,22.282,22.2895,86200.0
2012-03-01 14:10:00,29.91,29.92,29.89,29.89,36400.0,22.2969,22.3044,22.282,22.282,36400.0
2012-03-01 14:20:00,29.9,29.9,29.89,29.9,15200.0,22.2895,22.2895,22.282,22.2895,15200.0
2012-03-01 14:30:00,29.9,29.91,29.88,29.89,63100.0,22.2895,22.2969,22.2746,22.282,63100.0
2012-03-01 14:40:00,29.88,29.89,29.87,29.88,43700.0,22.2746,22.282,22.2671,22.2746,43700.0
2012-03-01 14:50:00,29.89,29.94,29.88,29.94,56700.0,22.282,22.3193,22.2746,22.3193,56700.0
2012-03-01 15:00:00,29.94,29.94,29.89,29.89,30600.0,22.3193,22.3193,22.282,22.282,30600.0
2012-03-01 15:10:00,29.9,29.9,29.81,29.81,37100.0,22.2895,22.2895,22.2224,22.2224,37100.0
2012-03-01 15:20:00,29.8,29.82,29.79,29.81,28000.0,22.2149,22.2299,22.2075,22.2224,28000.0
2012-03-01 15:30:00,29.82,29.82,29.79,29.81,51700.0,22.2299,22.2299,22.2075,22.2224,51700.0
2012-03-01 15:40:00,29.8,29.93,29.8,29.92,88500.0,22.2149,22.3119,22.2149,22.3044,88500.0
2012-03-01 15:50:00,29.91,29.95,29.89,29.92,139100.0,22.2969,22.3268,22.282,22.3044,139100.0
2012-03-02 09:30:00,29.88,29.95,29.85,29.87,34300.0,22.2746,22.3268,22.2522,22.2671,34300.0
2012-03-02 09:40:00,29.88,29.9,29.83,29.89,50000.0,22.2746,22.2895,22.2373,22.282,50000.0
2012-03-02 09:50:00,29.88,29.92,29.82,29.84,46500.0,22.2746,22.3044,22.2299,22.2448,46500.0
2012-03-02 10:00:00,29.84,29.91,29.81,29.84,49000.0,22.2448,22.2969,22.2224,22.2448,49000.0
2012-03-02 10:10:00,29.83,29.84,29.81,29.84,35700.0,22.2373,22.2448,22.2224,22.2448,35700.0
2012-03-02 10:20:00,29.83,29.91,29.83,29.86,69800.0,22.2373,22.2969,22.2373,22.2597,69800.0
2012-03-02 10:30:00,29.86,29.87,29.81,29.84,71100.0,22.2597,22.2671,22.2224,22.2448,71100.0
2012-03-02 10:40:00,29.84,29.85,29.82,29.83,44200.0,22.2448,22.2522,22.2299,22.2373,44200.0
2012-03-02 10:50:00,29.82,29.89,29.82,29.85,30700.0,22.2299,22.282,22.2299,22.2522,30700.0
2012-03-02 11:00:00,29.86,29.88,29.83,29.85,52100.0,22.2597,22.2746,22.2373,22.2522,52100.0
2012-03-02 11:10:00,29.84,29.85,29.77,29.8,34200.0,22.2448,22.2522,22.1926,22.2149,34200.0
2012-03-02 11:20:00,29.79,29.82,29.78,29.79,16800.0,22.2075,22.2299,22.2,22.2075,16800.0
2012-03-02 11:30:00,29.79,29.82,29.79,29.81,54400.0,22.2075,22.2299,22.2075,22.2224,54400.0
2012-03-02 11:40:00,29.8,29.82,29.74,29.78,64600.0,22.2149,22.2299,22.1702,22.2,64600.0
2012-03-02 11:50:00,29.78,29.78,29.72,29.73,24900.0,22.2,22.2,22.1553,22.1628,24900.0
2012-03-02 12:00:00,29.73,29.77,29.72,29.75,46600.0,22.1628,22.1926,22.1553,22.1777,46600.0
2012-03-02 12:10:00,29.75,29.78,29.74,29.75,19700.0,22.1777,22.2,22.1702,22.1777,19700.0
2012-03-02 12:20:00,29.76,29.77,29.72,29.73,20100.0,22.1851,22.1926,22.1553,22.1628,20100.0
2012-03-02 12:30:00,29.74,29.76,29.72,29.75,11800.0,22.1702,22.1851,22.1553,22.1777,11800.0
2012-03-02 12:40:00,29.75,29.78,29.75,29.78,18700.0,22.1777,22.2,22.1777,22.2,18700.0
2012-03-02 12:50:00,29.78,29.8,29.76,29.76,12000.0,22.2,22.2149,22.1851,22.1851,12000.0
2012-03-02 13:00:00,29.76,29.76,29.7,29.74,27100.0,22.1851,22.1851,22.1404,22.1702,27100.0
2012-03-02 13:10:00,29.73,29.74,29.68,29.72,23000.0,22.1628,22.1702,22.1255,22.1553,23000.0
2012-03-02 13:20:00,29.73,29.74,29.7,29.74,13800.0,22.1628,22.1702,22.1404,22.1702,13800.0
2012-03-02 13:30:00,29.74,29.77,29.72,29.72,17400.0,22.1702,22.1926,22.1553,22.1553,17400.0
2012-03-02 13:40:00,29.72,29.74,29.69,29.69,15400.0,22.1553,22.1702,22.1329,22.1329,15400.0
2012-03-02 13:50:00,29.69,29.76,29.69,29.76,14100.0,22.1329,22.1851,22.1329,22.1851,14100.0
2012-03-02 14:00:00,29.76,29.77,29.73,29.75,14900.0,22.1851,22.1926,22.1628,22.1777,14900.0
2012-03-02 14:10:00,29.75,29.75,29.73,29.74,11000.0,22.1777,22.1777,22.1628,22.1702,11000.0
2012-03-02 14:20:00,29.74,29.77,29.73,29.77,17300.0,22.1702,22.1926,22.1628,22.1926,17300.0
2012-03-02 14:30:00,29.77,29.79,29.77,29.79,14600.0,22.1926,22.2075,22.1926,22.2075,14600.0
2012-03-02 14:40:00,29.79,29.82,29.78,29.82,11000.0,22.2075,22.2299,22.2,22.2299,11000.0
2012-03-02 14:50:00,29.82,29.84,29.81,29.84,22800.0,22.2299,22.2448,22.2224,22.2448,22800.0
2012-03-02 15:00:00,29.84,29.85,29.77,29.78,30200.0,22.2448,22.2522,22.1926,22.2,30200.0
2012-03-02 15:10:00,29.78,29.79,29.77,29.79,16000.0,22.2,22.2075,22.1926,22.2075,16000.0
2012-03-02 15:20:00,29.79,29.84,29.78,29.84,19600.0,22.2075,22.2448,22.2,22.2448,19600.0
2012-03-02 15:30:00,29.84,29.87,29.78,29.78,47400.0,22.2448,22.2671,22.2,22.2,47400.0
2012-03-02 15:40:00,29.79,29.8,29.75,29.79,42600.0,22.2075,22.2149,22.1777,22.2075,42600.0
2012-03-02 15:50:00,29.79,29.81,29.78,29.8,147400.0,22.2075,22.2224,22.2,22.2149,147400.0
2012-03-05 09:30:00,29.7,29.76,29.62,29.7,40800.0,22.1404,22.1851,22.0808,22.1404,40800.0
2012-03-05 09:40:00,29.7,29.71,29.64,29.69,31300.0,22.1404,22.1479,22.0957,22.1329,31300.0
2012-03-05 09:50:00,29.68,29.78,29.68,29.75,35600.0,22.1255,22.2,22.1255,22.1777,35600.0
2012-03-05 10:00:00,29.75,29.81,29.74,29.76,66500.0,22.1777,22.2224,22.1702,22.1851,66500.0
2012-03-05 10:10:00,29.75,29.75,29.69,29.71,23500.0,22.1777,22.1777,22.1329,22.1479,23500.0
2012-03-05 10:20:00,29.71,29.73,29.64,29.68,38000.0,22.1479,22.1628,22.0957,22.1255,38000.0
2012-03-05 10:30:00,29.67,29.71,29.64,29.65,23400.0,22.118,22.1479,22.0957,22.1031,23400.0
2012-03-05 10:40:00,29.65,29.74,29.64,29.74,34000.0,22.1031,22.1702,22.0957,22.1702,34000.0
2012-03-05 10:50:00,29.73,29.73,29.69,29.7,19500.0,22.1628,22.1628,22.1329,22.1404,19500.0
2012-03-05 11:00:00,29.69,29.78,29.66,29.76,35900.0,22.1329,22.2,22.1106,22.1851,35900.0
2012-03-05 11:10:00,29.76,29.76,29.7,29.74,29700.0,22.1851,22.1851,22.1404,22.1702,29700.0
2012-03-05 11:20:00,29.73,29.76,29.71,29.76,22800.0,22.1628,22.1851,22.1479,22.1851,22800.0
2012-03-05 11:30:00,29.76,29.76,29.73,29.75,23200.0,22.1851,22.1851,22.1628,22.1777,23200.0
2012-03-05 11:40:00,29.75,29.79,29.73,29.77,16700.0,22.1777,22.2075,22.1628,22.1926,16700.0
2012-03-05 11:50:00,29.77,29.77,29.71,29.71,8200.0,22.1926,22.1926,22.1479,22.1479,8200.0
2012-03-05 12:00:00,29.71,29.76,29.71,29.72,41500.0,22.1479,22.1851,22.1479,22.1553,41500.0
2012-03-05 12:10:00,29.72,29.73,29.7,29.71,10400.0,22.1553,22.1628,22.1404,22.1479,10400.0
2012-03-05 12:20:00,29.7,29.71,29.69,29.7,10700.0,22.1404,22.1479,22.1329,22.1404,10700.0
2012-03-05 12:30:00,29.69,29.75,29.68,29.75,19900.0,22.1329,22.1777,22.1255,22.1777,19900.0
2012-03-05 12:40:00,29.75,29.76,29.73,29.76,9700.0,22.1777,22.1851,22.1628,22.1851,9700.0
2012-03-05 12:50:00,29.75,29.77,29.7,29.7,16400.0,22.1777,22.1926,22.1404,22.1404,16400.0
2012-03-05 13:00:00,29.71,29.74,29.7,29.73,18300.0,22.1479,22.1702,22.1404,22.1628,18300.0
2012-03-05 13:10:00,29.72,29.73,29.71,29.71,22900.0,22.1553,22.1628,22.1479,22.1479,22900.0
2012-03-05 13:20:00,29.71,29.71,29.69,29.71,11200.0,22.1479,22.1479,22.1329,22.1479,11200.0
2012-03-05 13:30:00,29.7,29.73,29.7,29.73,13300.0,22.1404,22.1628,22.1404,22.1628,13300.0
2012-03-05 13:40:00,29.73,29.73,29.7,29.71,7700.0,22.1628,22.1628,22.1404,22.1479,7700.0
2012-03-05 13:50:00,29.71,29.73,29.69,29.71,19700.0,22.1479,22.1628,22.1329,22.1479,19700.0
2012-03-05 14:00:00,29.71,29.73,29.71,29.73,11700.0,22.1479,22.1628,22.1479,22.1628,11700.0
2012-03-05 14:10:00,29.73,29.73,29.72,29.72,7400.0,22.1628,22.1628,22.1553,22.1553,7400.0
2012-03-05 14:20:00,29.72,29.79,29.72,29.79,19200.0,22.1553,22.2075,22.1553,22.2075,19200.0
2012-03-05 14:30:00,29.79,29.8,29.77,29.8,36400.0,22.2075,22.2149,22.1926,22.2149,36400.0
2012-03-05 14:40:00,29.79,29.81,29.79,29.8,6200.0,22.2075,22.2224,22.2075,22.2149,6200.0
2012-03-05 14:50:00,29.8,29.84,29.8,29.83,13800.0,22.2149,22.2448,22.2149,22.2373,13800.0
2012-03-05 15:00:00,29.83,29.84,29.8,29.82,55000.0,22.2373,22.2448,22.2149,22.2299,55000.0
2012-03-05 15:10:00,29.81,29.84,29.81,29.84,19100.0,22.2224,22.2448,22.2224,22.2448,19100.0
2012-03-05 15:20:00,29.84,29.86,29.84,29.85,63500.0,22.2448,22.2597,22.2448,22.2522,63500.0
2012-03-05 15:30:00,29.85,29.86,29.85,29.85,16500.0,22.2522,22.2597,22.2522,22.2522,16500.0
2012-03-05 15:40:00,29.85,29.86,29.81,29.85,33200.0,22.2522,22.2597,22.2224,22.2522,33200.0
2012-03-05 15:50:00,29.85,29.87,29.83,29.85,104300.0,22.2522,22.2671,22.2373,22.2522,104300.0
2012-03-06 09:30:00,29.66,29.8,29.59,29.7,49900.0,22.1106,22.2149,22.0584,22.1404,49900.0
2012-03-06 09:40:00,29.69,29.76,29.68,29.7,50900.0,22.1329,22.1851,22.1255,22.1404,50900.0
2012-03-06 09:50:00,29.7,29.72,29.66,29.66,36700.0,22.1404,22.1553,22.1106,22.1106,36700.0
2012-03-06 10:00:00,29.65,29.67,29.55,29.6,27300.0,22.1031,22.118,22.0286,22.0659,27300.0
2012-03-06 10:10:00,29.59,29.74,29.59,29.73,42500.0,22.0584,22.1702,22.0584,22.1628,42500.0
2012-03-06 10:20:00,29.74,29.74,29.72,29.74,28400.0,22.1702,22.1702,22.1553,22.1702,28400.0
2012-03-06 10:30:00,29.73,29.82,29.73,29.82,66700.0,22.1628,22.2299,22.1628,22.2299,66700.0
2012-03-06 10:40:00,29.82,29.83,29.75,29.75,40100.0,22.2299,22.2373,22.1777,22.1777,40100.0
2012-03-06 10:50:00,29.75,29.78,29.68,29.75,46000.0,22.1777,22.2,22.1255,22.1777,46000.0
2012-03-06 11:00:00,29.75,29.78,29.69,29.69,29900.0,22.1777,22.2,22.1329,22.1329,29900.0
2012-03-06 11:10:00,29.69,29.69,29.66,29.66,18400.0,22.1329,22.1329,22.1106,22.1106,18400.0
2012-03-06 11:20:00,29.66,29.7,29.64,29.7,109700.0,22.1106,22.1404,22.0957,22.1404,109700.0
2012-03-06 11:30:00,29.71,29.74,29.66,29.74,73100.0,22.1479,22.1702,22.1106,22.1702,73100.0
2012-03-06 11:40:00,29.73,29.78,29.73,29.75,33400.0,22.1628,22.2,22.1628,22.1777,33400.0
2012-03-06 11:50:00,29.74,29.8,29.74,29.8,29700.0,22.1702,22.2149,22.1702,22.2149,29700.0
2012-03-06 12:00:00,29.8,29.8,29.78,29.78,19500.0,22.2149,22.2149,22.2,22.2,19500.0
2012-03-06 12:10:00,29.78,29.79,29.75,29.79,39600.0,22.2,22.2075,22.1777,22.2075,39600.0
2012-03-06 12:20:00,29.79,29.85,29.79,29.84,39400.0,22.2075,22.2522,22.2075,22.2448,39400.0
2012-03-06 12:30:00,29.83,29.85,29.83,29.83,15100.0,22.2373,22.2522,22.2373,22.2373,15100.0
2012-03-06 12:40:00,29.83,29.84,29.81,29.82,14100.0,22.2373,22.2448,22.2224,22.2299,14100.0
2012-03-06 12:50:00,29.81,29.82,29.8,29.8,13900.0,22.2224,22.2299,22.2149,22.2149,13900.0
2012-03-06 13:00:00,29.8,29.81,29.78,29.81,37400.0,22.2149,22.2224,22.2,22.2224,37400.0
2012-03-06 13:10:00,29.81,29.81,29.76,29.77,21900.0,22.2224,22.2224,22.1851,22.1926,21900.0
2012-03-06 13:20:00,29.77,29.79,29.73,29.73,32000.0,22.1926,22.2075,22.1628,22.1628,32000.0
2012-03-06 13:30:00,29.73,29.8,29.73,29.8,78900.0,22.1628,22.2149,22.1628,22.2149,78900.0
2012-03-06 13:40:00,29.8,29.81,29.77,29.81,41200.0,22.2149,22.2224,22.1926,22.2224,41200.0
2012-03-06 13:50:00,29.8,29.81,29.79,29.79,20400.0,22.2149,22.2224,22.2075,22.2075,20400.0
2012-03-06 14:00:00,29.8,29.81,29.76,29.8,54000.0,22.2149,22.2224,22.1851,22.2149,54000.0
2012-03-06 14:10:00,29.8,29.81,29.78,29.78,24400.0,22.2149,22.2224,22.2,22.2,24400.0
2012-03-06 14:20:00,29.78,29.79,29.72,29.73,37800.0,22.2,22.2075,22.1553,22.1628,37800.0
2012-03-06 14:30:00,29.73,29.75,29.71,29.74,49100.0,22.1628,22.1777,22.1479,22.1702,49100.0
2012-03-06 14:40:00,29.73,29.74,29.73,29.73,26800.0,22.1628,22.1702,22.1628,22.1628,26800.0
2012-03-06 14:50:00,29.73,29.73,29.68,29.68,35100.0,22.1628,22.1628,22.1255,22.1255,35100.0
2012-03-06 15:00:00,29.68,29.7,29.67,29.67,31000.0,22.1255,22.1404,22.118,22.118,31000.0
2012-03-06 15:10:00,29.67,29.68,29.63,29.64,33400.0,22.118,22.1255,22.0882,22.0957,33400.0
2012-03-06 15:20:00,29.65,29.65,29.56,29.57,42200.0,22.1031,22.1031,22.036,22.0435,42200.0
2012-03-06 15:30:00,29.57,29.6,29.54,29.57,76300.0,22.0435,22.0659,22.0211,22.0435,76300.0
2012-03-06 15:40:00,29.56,29.61,29.56,29.59,99500.0,22.036,22.0733,22.036,22.0584,99500.0
2012-03-06 15:50:00,29.59,29.63,29.59,29.6,138800.0,22.0584,22.0882,22.0584,22.0659,138800.0
2012-03-07 09:30:00,29.65,29.74,29.57,29.69,36700.0,22.1031,22.1702,22.0435,22.1329,36700.0
2012-03-07 09:40:00,29.66,29.69,29.5,29.52,32100.0,22.1106,22.1329,21.9913,22.0062,32100.0
2012-03-07 09:50:00,29.51,29.56,29.47,29.5,34500.0,21.9988,22.036,21.9689,21.9913,34500.0
2012-03-07 10:00:00,29.5,29.52,29.4,29.42,32500.0,21.9913,22.0062,21.9168,21.9317,32500.0
2012-03-07 10:10:00,29.41,29.47,29.36,29.44,34500.0,21.9242,21.9689,21.8869,21.9466,34500.0
2012-03-07 10:20:00,29.44,29.44,29.33,29.36,38200.0,21.9466,21.9466,21.8646,21.8869,38200.0
2012-03-07 10:30:00,29.36,29.39,29.33,29.33,20400.0,21.8869,21.9093,21.8646,21.8646,20400.0
2012-03-07 10:40:00,29.33,29.34,29.29,29.32,43000.0,21.8646,21.872,21.8348,21.8571,43000.0
2012-03-07 10:50:00,29.32,29.38,29.32,29.35,50100.0,21.8571,21.9019,21.8571,21.8795,50100.0
2012-03-07 11:00:00,29.35,29.39,29.34,29.38,98600.0,21.8795,21.9093,21.872,21.9019,98600.0
2012-03-07 11:10:00,29.38,29.39,29.37,29.38,54100.0,21.9019,21.9093,21.8944,21.9019,54100.0
2012-03-07 11:20:00,29.37,29.41,29.37,29.39,105600.0,21.8944,21.9242,21.8944,21.9093,105600.0
2012-03-07 11:30:00,29.4,29.46,29.39,29.45,31400.0,21.9168,21.9615,21.9093,21.954,31400.0
2012-03-07 11:40:00,29.45,29.45,29.41,29.42,25700.0,21.954,21.954,21.9242,21.9317,25700.0
2012-03-07 11:50:00,29.42,29.43,29.42,29.42,16400.0,21.9317,21.9391,21.9317,21.9317,16400.0
2012-03-07 12:00:00,29.43,29.43,29.42,29.42,23400.0,21.9391,21.9391,21.9317,21.9317,23400.0
2012-03-07 12:10:00,29.42,29.44,29.41,29.42,25000.0,21.9317,21.9466,21.9242,21.9317,25000.0
2012-03-07 12:20:00,29.42,29.44,29.42,29.43,15700.0,21.9317,21.9466,21.9317,21.9391,15700.0
2012-03-07 12:30:00,29.43,29.44,29.42,29.43,19100.0,21.9391,21.9466,21.9317,21.9391,19100.0
2012-03-07 12:40:00,29.44,29.46,29.44,29.46,14100.0,21.9466,21.9615,21.9466,21.9615,14100.0
2012-03-07 12:50:00,29.46,29.47,29.44,29.45,28600.0,21.9615,21.9689,21.9466,21.954,28600.0
2012-03-07 13:00:00,29.46,29.46,29.43,29.44,16100.0,21.9615,21.9615,21.9391,21.9466,16100.0
2012-03-07 13:10:00,29.44,29.45,29.41,29.42,20100.0,21.9466,21.954,21.9242,21.9317,20100.0
2012-03-07 13:20:00,29.42,29.44,29.42,29.44,12200.0,21.9317,21.9466,21.9317,21.9466,12200.0
2012-03-07 13:30:00,29.44,29.44,29.42,29.42,12400.0,21.9466,21.9466,21.9317,21.9317,12400.0
2012-03-07 13:40:00,29.42,29.43,29.41,29.42,27600.0,21.9317,21.9391,21.9242,21.9317,27600.0
2012-03-07 13:50:00,29.43,29.43,29.42,29.43,10900.0,21.9391,21.9391,21.9317,21.9391,10900.0
2012-03-07 14:00:00,29.43,29.48,29.42,29.48,27600.0,21.9391,21.9764,21.9317,21.9764,27600.0
2012-03-07 14:10:00,29.48,29.48,29.47,29.47,19200.0,21.9764,21.9764,21.9689,21.9689,19200.0
2012-03-07 14:20:00,29.47,29.48,29.46,29.48,35600.0,21.9689,21.9764,21.9615,21.9764,35600.0
2012-03-07 14:30:00,29.48,29.49,29.45,29.46,33800.0,21.9764,21.9839,21.954,21.9615,33800.0
2012-03-07 14:40:00,29.46,29.48,29.45,29.48,33800.0,21.9615,21.9764,21.954,21.9764,33800.0
2012-03-07 14:50:00,29.47,29.57,29.47,29.56,53500.0,21.9689,22.0435,21.9689,22.036,53500.0
2012-03-07 15:00:00,29.57,29.6,29.56,29.57,29400.0,22.0435,22.0659,22.036,22.0435,29400.0
2012-03-07 15:10:00,29.57,29.58,29.55,29.57,46200.0,22.0435,22.0509,22.0286,22.0435,46200.0
2012-03-07 15:20:00,29.56,29.58,29.56,29.57,18500.0,22.036,22.0509,22.036,22.0435,18500.0
2012-03-07 15:30:00,29.56,29.57,29.56,29.56,28800.0,22.036,22.0435,22.036,22.036,28800.0
2012-03-07 15:40:00,29.57,29.57,29.56,29.56,44500.0,22.0435,22.0435,22.036,22.036,44500.0
2012-03-07 15:50:00,29.56,29.57,29.52,29.53,160100.0,22.036,22.0435,22.0062,22.0137,160100.0
2012-03-08 09:30:00,29.71,29.76,29.61,29.74,25000.0,22.1479,22.1851,22.0733,22.1702,25000.0
2012-03-08 09:40:00,29.75,29.79,29.7,29.72,23100.0,22.1777,22.2075,22.1404,22.1553,23100.0
2012-03-08 09:50:00,29.71,29.71,29.68,29.7,13200.0,22.1479,22.1479,22.1255,22.1404,13200.0
2012-03-08 10:00:00,29.7,29.83,29.7,29.83,40800.0,22.1404,22.2373,22.1404,22.2373,40800.0
2012-03-08 10:10:00,29.83,29.9,29.82,29.9,21500.0,22.2373,22.2895,22.2299,22.2895,21500.0
2012-03-08 10:20:00,29.9,29.9,29.83,29.87,27700.0,22.2895,22.2895,22.2373,22.2671,27700.0
2012-03-08 10:30:00,29.87,29.9,29.85,29.89,26400.0,22.2671,22.2895,22.2522,22.282,26400.0
2012-03-08 10:40:00,29.9,29.99,29.9,29.97,74600.0,22.2895,22.3566,22.2895,22.3417,74600.0
2012-03-08 10:50:00,29.97,30.0,29.96,30.0,15300.0,22.3417,22.364,22.3342,22.364,15300.0
2012-03-08 11:00:00,30.0,30.02,29.96,29.96,29000.0,22.364,22.379,22.3342,22.3342,29000.0
2012-03-08 11:10:00,29.97,29.98,29.95,29.98,48700.0,22.3417,22.3491,22.3268,22.3491,48700.0
2012-03-08 11:20:00,29.98,30.0,29.97,29.98,35400.0,22.3491,22.364,22.3417,22.3491,35400.0
2012-03-08 11:30:00,29.98,29.99,29.95,29.99,42100.0,22.3491,22.3566,22.3268,22.3566,42100.0
2012-03-08 11:40:00,29.99,29.99,29.96,29.97,23900.0,22.3566,22.3566,22.3342,22.3417,23900.0
2012-03-08 11:50:00,29.97,30.0,29.96,29.99,21200.0,22.3417,22.364,22.3342,22.3566,21200.0
2012-03-08 12:00:00,29.99,30.01,29.98,29.99,32300.0,22.3566,22.3715,22.3491,22.3566,32300.0
2012-03-08 12:10:00,30.0,30.02,29.99,30.0,25900.0,22.364,22.379,22.3566,22.364,25900.0
2012-03-08 12:20:00,30.0,30.0,29.97,29.99,28900.0,22.364,22.364,22.3417,22.3566,28900.0
2012-03-08 12:30:00,29.99,30.02,29.98,30.0,48000.0,22.3566,22.379,22.3491,22.364,48000.0
2012-03-08 12:40:00,30.0,30.0,29.98,29.99,7000.0,22.364,22.364,22.3491,22.3566,7000.0
2012-03-08 12:50:00,29.99,30.03,29.99,30.01,18200.0,22.3566,22.3864,22.3566,22.3715,18200.0
2012-03-08 13:00:00,30.01,30.02,29.98,29.98,15200.0,22.3715,22.379,22.3491,22.3491,15200.0
2012-03-08 13:10:00,29.99,29.99,29.97,29.98,3400.0,22.3566,22.3566,22.3417,22.3491,3400.0
2012-03-08 13:20:00,29.98,29.98,29.97,29.98,4500.0,22.3491,22.3491,22.3417,22.3491,4500.0
2012-03-08 13:30:00,29.98,30.01,29.97,30.0,10900.0,22.3491,22.3715,22.3417,22.364,10900.0
2012-03-08 13:40:00,30.01,30.02,30.0,30.02,6900.0,22.3715,22.379,22.364,22.379,6900.0
2012-03-08 13:50:00,30.02,30.02,30.0,30.0,8300.0,22.379,22.379,22.364,22.364,8300.0
2012-03-08 14:00:00,30.01,30.01,29.99,30.0,24000.0,22.3715,22.3715,22.3566,22.364,24000.0
2012-03-08 14:10:00,30.01,30.01,30.0,30.0,11200.0,22.3715,22.3715,22.364,22.364,11200.0
2012-03-08 14:20:00,30.0,30.03,29.98,30.0,54400.0,22.364,22.3864,22.3491,22.364,54400.0
2012-03-08 14:30:00,30.0,30.01,30.0,30.01,17500.0,22.364,22.3715,22.364,22.3715,17500.0
2012-03-08 14:40:00,30.0,30.02,30.0,30.02,8700.0,22.364,22.379,22.364,22.379,8700.0
2012-03-08 14:50:00,30.02,30.08,30.02,30.07,36600.0,22.379,22.4237,22.379,22.4162,36600.0
2012-03-08 15:00:00,30.08,30.08,30.07,30.08,13900.0,22.4237,22.4237,22.4162,22.4237,13900.0
2012-03-08 15:10:00,30.07,30.08,30.06,30.07,26900.0,22.4162,22.4237,22.4088,22.4162,26900.0
2012-03-08 15:20:00,30.07,30.08,30.07,30.08,7700.0,22.4162,22.4237,22.4162,22.4237,7700.0
2012-03-08 15:30:00,30.08,30.08,30.05,30.06,24600.0,22.4237,22.4237,22.4013,22.4088,24600.0
2012-03-08 15:40:00,30.05,30.07,30.04,30.05,53700.0,22.4013,22.4162,22.3939,22.4013,53700.0
2012-03-08 15:50:00,30.04,30.05,30.03,30.04,84700.0,22.3939,22.4013,22.3864,22.3939,84700.0
2012-03-09 09:30:00,30.03,30.08,29.94,29.95,36600.0,22.3864,22.4237,22.3193,22.3268,36600.0
2012-03-09 09:40:00,29.95,29.96,29.87,29.88,16900.0,22.3268,22.3342,22.2671,22.2746,16900.0
2012-03-09 09:50:00,29.88,29.89,29.85,29.88,16900.0,22.2746,22.282,22.2522,22.2746,16900.0
2012-03-09 10:00:00,29.88,30.0,29.87,30.0,21700.0,22.2746,22.364,22.2671,22.364,21700.0
2012-03-09 10:10:00,29.99,30.21,29.99,30.21,59600.0,22.3566,22.5206,22.3566,22.5206,59600.0
2012-03-09 10:20:00,30.22,30.3,30.21,30.29,117700.0,22.528,22.5877,22.5206,22.5802,117700.0
2012-03-09 10:30:00,30.3,30.37,30.29,30.35,100500.0,22.5877,22.6399,22.5802,22.625,100500.0
2012-03-09 10:40:00,30.36,30.37,30.35,30.36,27500.0,22.6324,22.6399,22.625,22.6324,27500.0
2012-03-09 10:50:00,30.36,30.59,30.35,30.55,170600.0,22.6324,22.8039,22.625,22.774,170600.0
2012-03-09 11:00:00,30.55,30.67,30.55,30.66,166700.0,22.774,22.8635,22.774,22.8561,166700.0
2012-03-09 11:10:00,30.65,30.67,30.58,30.6,30600.0,22.8486,22.8635,22.7964,22.8113,30600.0
2012-03-09 11:20:00,30.59,30.66,30.58,30.64,70200.0,22.8039,22.8561,22.7964,22.8411,70200.0
2012-03-09 11:30:00,30.63,30.67,30.63,30.67,76500.0,22.8337,22.8635,22.8337,22.8635,76500.0
2012-03-09 11:40:00,30.66,30.68,30.65,30.65,32900.0,22.8561,22.871,22.8486,22.8486,32900.0
2012-03-09 11:50:00,30.66,30.68,30.64,30.65,53900.0,22.8561,22.871,22.8411,22.8486,53900.0
2012-03-09 12:00:00,30.66,30.69,30.65,30.67,77600.0,22.8561,22.8784,22.8486,22.8635,77600.0
2012-03-09 12:10:00,30.67,30.67,30.64,30.64,26900.0,22.8635,22.8635,22.8411,22.8411,26900.0
2012-03-09 12:20:00,30.65,30.65,30.55,30.55,63000.0,22.8486,22.8486,22.774,22.774,63000.0
2012-03-09 12:30:00,30.55,30.55,30.51,30.53,47800.0,22.774,22.774,22.7442,22.7591,47800.0
2012-03-09 12:40:00,30.52,30.52,30.44,30.45,41200.0,22.7517,22.7517,22.692,22.6995,41200.0
2012-03-09 12:50:00,30.46,30.48,30.4,30.42,71700.0,22.707,22.7219,22.6622,22.6771,71700.0
2012-03-09 13:00:00,30.42,30.51,30.42,30.5,26500.0,22.6771,22.7442,22.6771,22.7368,26500.0
2012-03-09 13:10:00,30.5,30.51,30.47,30.48,36800.0,22.7368,22.7442,22.7144,22.7219,36800.0
2012-03-09 13:20:00,30.48,30.49,30.45,30.46,21000.0,22.7219,22.7293,22.6995,22.707,21000.0
2012-03-09 13:30:00,30.46,30.52,30.46,30.52,35800.0,22.707,22.7517,22.707,22.7517,35800.0
2012-03-09 13:40:00,30.51,30.52,30.49,30.5,14100.0,22.7442,22.7517,22.7293,22.7368,14100.0
2012-03-09 13:50:00,30.51,30.54,30.5,30.54,33800.0,22.7442,22.7666,22.7368,22.7666,33800.0
2012-03-09 14:00:00,30.53,30.56,30.53,30.53,81600.0,22.7591,22.7815,22.7591,22.7591,81600.0
2012-03-09 14:10:00,30.53,30.57,30.53,30.55,21300.0,22.7591,22.789,22.7591,22.774,21300.0
2012-03-09 14:20:00,30.55,30.57,30.55,30.57,13900.0,22.774,22.789,22.774,22.789,13900.0
2012-03-09 14:30:00,30.57,30.63,30.56,30.59,55300.0,22.789,22.8337,22.7815,22.8039,55300.0
2012-03-09 14:40:00,30.6,30.61,30.59,30.6,36400.0,22.8113,22.8188,22.8039,22.8113,36400.0
2012-03-09 14:50:00,30.6,30.6,30.52,30.54,72800.0,22.8113,22.8113,22.7517,22.7666,72800.0
2012-03-09 15:00:00,30.54,30.6,30.54,30.59,24100.0,22.7666,22.8113,22.7666,22.8039,24100.0
2012-03-09 15:10:00,30.6,30.6,30.58,30.59,35500.0,22.8113,22.8113,22.7964,22.8039,35500.0
2012-03-09 15:20:00,30.59,30.6,30.56,30.6,40900.0,22.8039,22.8113,22.7815,22.8113,40900.0
2012-03-09 15:30:00,30.59,30.63,30.59,30.6,78000.0,22.8039,22.8337,22.8039,22.8113,78000.0
2012-03-09 15:40:00,30.6,30.61,30.53,30.54,69100.0,22.8113,22.8188,22.7591,22.7666,69100.0
2012-03-09 15:50:00,30.53,30.56,30.5,30.56,181700.0,22.7591,22.7815,22.7368,22.7815,181700.0
2012-03-12 09:30:00,30.53,30.73,30.53,30.67,49600.0,22.7591,22.9082,22.7591,22.8635,49600.0
2012-03-12 09:40:00,30.67,30.75,30.67,30.71,44200.0,22.8635,22.9231,22.8635,22.8933,44200.0
2012-03-12 09:50:00,30.71,30.71,30.67,30.68,32900.0,22.8933,22.8933,22.8635,22.871,32900.0
2012-03-12 10:00:00,30.67,30.7,30.56,30.61,52900.0,22.8635,22.8859,22.7815,22.8188,52900.0
2012-03-12 10:10:00,30.61,30.65,30.56,30.63,34800.0,22.8188,22.8486,22.7815,22.8337,34800.0
2012-03-12 10:20:00,30.64,30.64,30.54,30.56,69400.0,22.8411,22.8411,22.7666,22.7815,69400.0
2012-03-12 10:30:00,30.56,30.57,30.48,30.54,27500.0,22.7815,22.789,22.7219,22.7666,27500.0
2012-03-12 10:40:00,30.55,30.59,30.51,30.51,26300.0,22.774,22.8039,22.7442,22.7442,26300.0
2012-03-12 10:50:00,30.49,30.56,30.48,30.54,34300.0,22.7293,22.7815,22.7219,22.7666,34300.0
2012-03-12 11:00:00,30.54,30.54,30.44,30.44,16800.0,22.7666,22.7666,22.692,22.692,16800.0
2012-03-12 11:10:00,30.44,30.51,30.44,30.51,49300.0,22.692,22.7442,22.692,22.7442,49300.0
2012-03-12 11:20:00,30.51,30.52,30.49,30.49,18700.0,22.7442,22.7517,22.7293,22.7293,18700.0
2012-03-12 11:30:00,30.49,30.53,30.49,30.51,14600.0,22.7293,22.7591,22.7293,22.7442,14600.0
2012-03-12 11:40:00,30.5,30.55,30.48,30.52,30600.0,22.7368,22.774,22.7219,22.7517,30600.0
2012-03-12 11:50:00,30.51,30.54,30.48,30.48,9000.0,22.7442,22.7666,22.7219,22.7219,9000.0
2012-03-12 12:00:00,30.49,30.54,30.44,30.53,26000.0,22.7293,22.7666,22.692,22.7591,26000.0
2012-03-12 12:10:00,30.53,30.55,30.52,30.54,11400.0,22.7591,22.774,22.7517,22.7666,11400.0
2012-03-12 12:20:00,30.54,30.54,30.5,30.52,13100.0,22.7666,22.7666,22.7368,22.7517,13100.0
2012-03-12 12:30:00,30.5,30.53,30.5,30.53,18600.0,22.7368,22.7591,22.7368,22.7591,18600.0
2012-03-12 12:40:00,30.52,30.53,30.51,30.51,11600.0,22.7517,22.7591,22.7442,22.7442,11600.0
2012-03-12 12:50:00,30.5,30.51,30.47,30.5,10200.0,22.7368,22.7442,22.7144,22.7368,10200.0
2012-03-12 13:00:00,30.49,30.5,30.43,30.43,11200.0,22.7293,22.7368,22.6846,22.6846,11200.0
2012-03-12 13:10:00,30.43,30.44,30.41,30.43,30200.0,22.6846,22.692,22.6697,22.6846,30200.0
2012-03-12 13:20:00,30.44,30.51,30.42,30.5,67400.0,22.692,22.7442,22.6771,22.7368,67400.0
2012-03-12 13:30:00,30.49,30.57,30.48,30.54,17100.0,22.7293,22.789,22.7219,22.7666,17100.0
2012-03-12 13:40:00,30.54,30.55,30.51,30.52,7900.0,22.7666,22.774,22.7442,22.7517,7900.0
2012-03-12 13:50:00,30.51,30.58,30.5,30.57,21200.0,22.7442,22.7964,22.7368,22.789,21200.0
2012-03-12 14:00:00,30.56,30.59,30.56,30.59,17700.0,22.7815,22.8039,22.7815,22.8039,17700.0
2012-03-12 14:10:00,30.6,30.64,30.59,30.59,23700.0,22.8113,22.8411,22.8039,22.8039,23700.0
2012-03-12 14:20:00,30.59,30.61,30.57,30.58,14300.0,22.8039,22.8188,22.789,22.7964,14300.0
2012-03-12 14:30:00,30.58,30.61,30.58,30.6,12300.0,22.7964,22.8188,22.7964,22.8113,12300.0
2012-03-12 14:40:00,30.6,30.61,30.57,30.58,10400.0,22.8113,22.8188,22.789,22.7964,10400.0
2012-03-12 14:50:00,30.58,30.64,30.58,30.63,18600.0,22.7964,22.8411,22.7964,22.8337,18600.0
2012-03-12 15:00:00,30.63,30.64,30.62,30.63,9400.0,22.8337,22.8411,22.8262,22.8337,9400.0
2012-03-12 15:10:00,30.62,30.65,30.62,30.63,20100.0,22.8262,22.8486,22.8262,22.8337,20100.0
2012-03-12 15:20:00,30.64,30.64,30.57,30.58,43200.0,22.8411,22.8411,22.789,22.7964,43200.0
2012-03-12 15:30:00,30.59,30.59,30.57,30.57,15400.0,22.8039,22.8039,22.789,22.789,15400.0
2012-03-12 15:40:00,30.57,30.58,30.55,30.57,71100.0,22.789,22.7964,22.774,22.789,71100.0
2012-03-12 15:50:00,30.57,30.58,30.56,30.57,83700.0,22.789,22.7964,22.7815,22.789,83700.0
2012-03-13 09:30:00,30.65,30.76,30.46,30.5,79800.0,22.8486,22.9306,22.707,22.7368,79800.0
2012-03-13 09:40:00,30.5,30.54,30.5,30.5,41100.0,22.7368,22.7666,22.7368,22.7368,41100.0
2012-03-13 09:50:00,30.51,30.59,30.46,30.46,61500.0,22.7442,22.8039,22.707,22.707,61500.0
2012-03-13 10:00:00,30.48,30.57,30.45,30.57,114500.0,22.7219,22.789,22.6995,22.789,114500.0
2012-03-13 10:10:00,30.57,30.58,30.55,30.55,81600.0,22.789,22.7964,22.774,22.774,81600.0
2012-03-13 10:20:00,30.56,30.59,30.56,30.59,34300.0,22.7815,22.8039,22.7815,22.8039,34300.0
2012-03-13 10:30:00,30.59,30.61,30.56,30.59,28100.0,22.8039,22.8188,22.7815,22.8039,28100.0
2012-03-13 10:40:00,30.59,30.61,30.55,30.57,45900.0,22.8039,22.8188,22.774,22.789,45900.0
2012-03-13 10:50:00,30.56,30.56,30.48,30.48,23000.0,22.7815,22.7815,22.7219,22.7219,23000.0
2012-03-13 11:00:00,30.48,30.52,30.47,30.48,37000.0,22.7219,22.7517,22.7144,22.7219,37000.0
2012-03-13 11:10:00,30.49,30.51,30.48,30.49,57800.0,22.7293,22.7442,22.7219,22.7293,57800.0
2012-03-13 11:20:00,30.5,30.57,30.49,30.55,37000.0,22.7368,22.789,22.7293,22.774,37000.0
2012-03-13 11:30:00,30.55,30.58,30.54,30.57,26100.0,22.774,22.7964,22.7666,22.789,26100.0
2012-03-13 11:40:00,30.57,30.6,30.55,30.55,49700.0,22.789,22.8113,22.774,22.774,49700.0
2012-03-13 11:50:00,30.55,30.59,30.5,30.51,65600.0,22.774,22.8039,22.7368,22.7442,65600.0
2012-03-13 12:00:00,30.5,30.51,30.48,30.49,24500.0,22.7368,22.7442,22.7219,22.7293,24500.0
2012-03-13 12:10:00,30.49,30.5,30.46,30.47,51600.0,22.7293,22.7368,22.707,22.7144,51600.0
2012-03-13 12:20:00,30.47,30.49,30.47,30.48,25800.0,22.7144,22.7293,22.7144,22.7219,25800.0
2012-03-13 12:30:00,30.48,30.49,30.48,30.48,13500.0,22.7219,22.7293,22.7219,22.7219,13500.0
2012-03-13 12:40:00,30.48,30.5,30.47,30.49,20700.0,22.7219,22.7368,22.7144,22.7293,20700.0
2012-03-13 12:50:00,30.5,30.51,30.45,30.48,43800.0,22.7368,22.7442,22.6995,22.7219,43800.0
2012-03-13 13:00:00,30.47,30.51,30.47,30.5,20100.0,22.7144,22.7442,22.7144,22.7368,20100.0
2012-03-13 13:10:00,30.5,30.51,30.49,30.5,24100.0,22.7368,22.7442,22.7293,22.7368,24100.0
2012-03-13 13:20:00,30.5,30.51,30.49,30.5,18400.0,22.7368,22.7442,22.7293,22.7368,18400.0
2012-03-13 13:30:00,30.5,30.51,30.49,30.5,15900.0,22.7368,22.7442,22.7293,22.7368,15900.0
2012-03-13 13:40:00,30.5,30.51,30.49,30.5,8500.0,22.7368,22.7442,22.7293,22.7368,8500.0
2012-03-13 13:50:00,30.5,30.5,30.49,30.5,11400.0,22.7368,22.7368,22.7293,22.7368,11400.0
2012-03-13 14:00:00,30.5,30.5,30.49,30.49,5100.0,22.7368,22.7368,22.7293,22.7293,5100.0
2012-03-13 14:10:00,30.49,30.5,30.46,30.5,71800.0,22.7293,22.7368,22.707,22.7368,71800.0
2012-03-13 14:20:00,30.5,30.51,30.43,30.44,68600.0,22.7368,22.7442,22.6846,22.692,68600.0
2012-03-13 14:30:00,30.44,30.47,30.44,30.47,12800.0,22.692,22.7144,22.692,22.7144,12800.0
2012-03-13 14:40:00,30.47,30.5,30.46,30.49,14200.0,22.7144,22.7368,22.707,22.7293,14200.0
2012-03-13 14:50:00,30.49,30.5,30.48,30.5,12400.0,22.7293,22.7368,22.7219,22.7368,12400.0
2012-03-13 15:00:00,30.5,30.6,30.5,30.54,87200.0,22.7368,22.8113,22.7368,22.7666,87200.0
2012-03-13 15:10:00,30.54,30.61,30.54,30.58,42200.0,22.7666,22.8188,22.7666,22.7964,42200.0
2012-03-13 15:20:00,30.59,30.64,30.57,30.61,124900.0,22.8039,22.8411,22.789,22.8188,124900.0
2012-03-13 15:30:00,30.61,30.66,30.6,30.64,92400.0,22.8188,22.8561,22.8113,22.8411,92400.0
2012-03-13 15:40:00,30.65,30.74,30.64,30.7,119700.0,22.8486,22.9157,22.8411,22.8859,119700.0
2012-03-13 15:50:00,30.69,30.72,30.66,30.71,183400.0,22.8784,22.9008,22.8561,22.8933,183400.0
2012-03-14 09:30:00,30.71,30.76,30.65,30.65,19900.0,22.8933,22.9306,22.8486,22.8486,19900.0
2012-03-14 09:40:00,30.67,30.7,30.62,30.66,37600.0,22.8635,22.8859,22.8262,22.8561,37600.0
2012-03-14 09:50:00,30.65,30.76,30.6,30.7,35300.0,22.8486,22.9306,22.8113,22.8859,35300.0
2012-03-14 10:00:00,30.71,30.83,30.71,30.82,39300.0,22.8933,22.9828,22.8933,22.9753,39300.0
2012-03-14 10:10:00,30.82,30.89,30.81,30.89,47400.0,22.9753,23.0275,22.9679,23.0275,47400.0
2012-03-14 10:20:00,30.88,30.92,30.86,30.88,41800.0,23.0201,23.0499,23.0051,23.0201,41800.0
2012-03-14 10:30:00,30.88,30.91,30.86,30.91,54400.0,23.0201,23.0424,23.0051,23.0424,54400.0
2012-03-14 10:40:00,30.9,30.91,30.87,30.87,32500.0,23.035,23.0424,23.0126,23.0126,32500.0
2012-03-14 10:50:00,30.87,30.88,30.73,30.73,114000.0,23.0126,23.0201,22.9082,22.9082,114000.0
2012-03-14 11:00:00,30.74,30.74,30.67,30.69,37700.0,22.9157,22.9157,22.8635,22.8784,37700.0
2012-03-14 11:10:00,30.7,30.74,30.67,30.74,74100.0,22.8859,22.9157,22.8635,22.9157,74100.0
2012-03-14 11:20:00,30.73,30.81,30.73,30.81,36900.0,22.9082,22.9679,22.9082,22.9679,36900.0
2012-03-14 11:30:00,30.81,30.82,30.8,30.81,45500.0,22.9679,22.9753,22.9604,22.9679,45500.0
2012-03-14 11:40:00,30.81,30.82,30.71,30.72,51900.0,22.9679,22.9753,22.8933,22.9008,51900.0
2012-03-14 11:50:00,30.72,30.73,30.71,30.72,27300.0,22.9008,22.9082,22.8933,22.9008,27300.0
2012-03-14 12:00:00,30.72,30.73,30.7,30.7,15300.0,22.9008,22.9082,22.8859,22.8859,15300.0
2012-03-14 12:10:00,30.7,30.71,30.7,30.7,14400.0,22.8859,22.8933,22.8859,22.8859,14400.0
2012-03-14 12:20:00,30.7,30.7,30.66,30.67,17600.0,22.8859,22.8859,22.8561,22.8635,17600.0
2012-03-14 12:30:00,30.67,30.7,30.67,30.69,16600.0,22.8635,22.8859,22.8635,22.8784,16600.0
2012-03-14 12:40:00,30.69,30.7,30.69,30.69,6100.0,22.8784,22.8859,22.8784,22.8784,6100.0
2012-03-14 12:50:00,30.69,30.7,30.69,30.7,7100.0,22.8784,22.8859,22.8784,22.8859,7100.0
2012-03-14 13:00:00,30.7,30.7,30.69,30.7,1800.0,22.8859,22.8859,22.8784,22.8859,1800.0
2012-03-14 13:10:00,30.69,30.74,30.69,30.72,44900.0,22.8784,22.9157,22.8784,22.9008,44900.0
2012-03-14 13:20:00,30.72,30.77,30.72,30.76,51300.0,22.9008,22.9381,22.9008,22.9306,51300.0
2012-03-14 13:30:00,30.76,30.77,30.74,30.76,22500.0,22.9306,22.9381,22.9157,22.9306,22500.0
2012-03-14 13:40:00,30.75,30.76,30.73,30.76,16500.0,22.9231,22.9306,22.9082,22.9306,16500.0
2012-03-14 13:50:00,30.76,30.76,30.72,30.72,17900.0,22.9306,22.9306,22.9008,22.9008,17900.0
2012-03-14 14:00:00,30.72,30.78,30.72,30.76,42200.0,22.9008,22.9455,22.9008,22.9306,42200.0
2012-03-14 14:10:00,30.75,30.75,30.72,30.72,20100.0,22.9231,22.9231,22.9008,22.9008,20100.0
2012-03-14 14:20:00,30.72,30.73,30.7,30.7,13400.0,22.9008,22.9082,22.8859,22.8859,13400.0
2012-03-14 14:30:00,30.7,30.71,30.64,30.64,54100.0,22.8859,22.8933,22.8411,22.8411,54100.0
2012-03-14 14:40:00,30.64,30.64,30.56,30.57,66700.0,22.8411,22.8411,22.7815,22.789,66700.0
2012-03-14 14:50:00,30.56,30.58,30.56,30.58,37600.0,22.7815,22.7964,22.7815,22.7964,37600.0
2012-03-14 15:00:00,30.59,30.61,30.56,30.56,86500.0,22.8039,22.8188,22.7815,22.7815,86500.0
2012-03-14 15:10:00,30.56,30.63,30.56,30.62,34000.0,22.7815,22.8337,22.7815,22.8262,34000.0
2012-03-14 15:20:00,30.63,30.65,30.61,30.63,45700.0,22.8337,22.8486,22.8188,22.8337,45700.0
2012-03-14 15:30:00,30.63,30.65,30.63,30.64,22600.0,22.8337,22.8486,22.8337,22.8411,22600.0
2012-03-14 15:40:00,30.63,30.65,30.61,30.63,50100.0,22.8337,22.8486,22.8188,22.8337,50100.0
2012-03-14 15:50:00,30.62,30.65,30.61,30.63,106500.0,22.8262,22.8486,22.8188,22.8337,106500.0
2012-03-15 09:30:00,30.58,30.66,30.53,30.55,32000.0,22.7964,22.8561,22.7591,22.774,32000.0
2012-03-15 09:40:00,30.55,30.64,30.53,30.57,28900.0,22.774,22.8411,22.7591,22.789,28900.0
2012-03-15 09:50:00,30.57,30.62,30.56,30.57,17900.0,22.789,22.8262,22.7815,22.789,17900.0
2012-03-15 10:00:00,30.57,30.63,30.51,30.55,44200.0,22.789,22.8337,22.7442,22.774,44200.0
2012-03-15 10:10:00,30.55,30.65,30.54,30.65,14700.0,22.774,22.8486,22.7666,22.8486,14700.0
2012-03-15 10:20:00,30.64,30.65,30.61,30.63,18600.0,22.8411,22.8486,22.8188,22.8337,18600.0
2012-03-15 10:30:00,30.62,30.63,30.61,30.61,14400.0,22.8262,22.8337,22.8188,22.8188,14400.0
2012-03-15 10:40:00,30.61,30.63,30.59,30.62,21800.0,22.8188,22.8337,22.8039,22.8262,21800.0
2012-03-15 10:50:00,30.63,30.63,30.56,30.57,8700.0,22.8337,22.8337,22.7815,22.789,8700.0
2012-03-15 11:00:00,30.57,30.61,30.55,30.6,12000.0,22.789,22.8188,22.774,22.8113,12000.0
2012-03-15 11:10:00,30.59,30.6,30.57,30.58,9500.0,22.8039,22.8113,22.789,22.7964,9500.0
2012-03-15 11:20:00,30.58,30.6,30.56,30.6,15400.0,22.7964,22.8113,22.7815,22.8113,15400.0
2012-03-15 11:30:00,30.6,30.61,30.54,30.55,18400.0,22.8113,22.8188,22.7666,22.774,18400.0
2012-03-15 11:40:00,30.56,30.6,30.55,30.59,11400.0,22.7815,22.8113,22.774,22.8039,11400.0
2012-03-15 11:50:00,30.59,30.6,30.58,30.59,6200.0,22.8039,22.8113,22.7964,22.8039,6200.0
2012-03-15 12:00:00,30.6,30.61,30.6,30.61,19300.0,22.8113,22.8188,22.8113,22.8188,19300.0
2012-03-15 12:10:00,30.61,30.61,30.57,30.6,13700.0,22.8188,22.8188,22.789,22.8113,13700.0
2012-03-15 12:20:00,30.6,30.62,30.59,30.61,20000.0,22.8113,22.8262,22.8039,22.8188,20000.0
2012-03-15 12:30:00,30.61,30.61,30.6,30.6,4400.0,22.8188,22.8188,22.8113,22.8113,4400.0
2012-03-15 12:40:00,30.6,30.62,30.59,30.61,35300.0,22.8113,22.8262,22.8039,22.8188,35300.0
2012-03-15 12:50:00,30.61,30.61,30.6,30.6,6500.0,22.8188,22.8188,22.8113,22.8113,6500.0
2012-03-15 13:00:00,30.61,30.61,30.6,30.61,17400.0,22.8188,22.8188,22.8113,22.8188,17400.0
2012-03-15 13:10:00,30.61,30.61,30.56,30.56,21100.0,22.8188,22.8188,22.7815,22.7815,21100.0
2012-03-15 13:20:00,30.57,30.57,30.54,30.54,16800.0,22.789,22.789,22.7666,22.7666,16800.0
2012-03-15 13:30:00,30.54,30.54,30.51,30.51,20400.0,22.7666,22.7666,22.7442,22.7442,20400.0
2012-03-15 13:40:00,30.51,30.56,30.51,30.55,12900.0,22.7442,22.7815,22.7442,22.774,12900.0
2012-03-15 13:50:00,30.55,30.56,30.53,30.55,25500.0,22.774,22.7815,22.7591,22.774,25500.0
2012-03-15 14:00:00,30.56,30.56,30.55,30.56,7900.0,22.7815,22.7815,22.774,22.7815,7900.0
2012-03-15 14:10:00,30.55,30.57,30.55,30.57,12100.0,22.774,22.789,22.774,22.789,12100.0
2012-03-15 14:20:00,30.57,30.59,30.56,30.57,17700.0,22.789,22.8039,22.7815,22.789,17700.0
2012-03-15 14:30:00,30.58,30.58,30.56,30.56,13400.0,22.7964,22.7964,22.7815,22.7815,13400.0
2012-03-15 14:40:00,30.56,30.56,30.55,30.56,17700.0,22.7815,22.7815,22.774,22.7815,17700.0
2012-03-15 14:50:00,30.55,30.59,30.54,30.55,25400.0,22.774,22.8039,22.7666,22.774,25400.0
2012-03-15 15:00:00,30.54,30.55,30.53,30.55,17600.0,22.7666,22.774,22.7591,22.774,17600.0
2012-03-15 15:10:00,30.55,30.55,30.53,30.54,22000.0,22.774,22.774,22.7591,22.7666,22000.0
2012-03-15 15:20:00,30.53,30.55,30.52,30.55,28700.0,22.7591,22.774,22.7517,22.774,28700.0
2012-03-15 15:30:00,30.54,30.57,30.54,30.55,42600.0,22.7666,22.789,22.7666,22.774,42600.0
2012-03-15 15:40:00,30.55,30.57,30.52,30.53,53200.0,22.774,22.789,22.7517,22.7591,53200.0
2012-03-15 15:50:00,30.53,30.55,30.52,30.54,117500.0,22.7591,22.774,22.7517,22.7666,117500.0
2012-03-16 09:30:00,30.56,30.62,30.45,30.49,415000.0,22.7815,22.8262,22.6995,22.7293,415000.0
2012-03-16 09:40:00,30.49,30.51,30.45,30.45,12300.0,22.7293,22.7442,22.6995,22.6995,12300.0
2012-03-16 09:50:00,30.46,30.54,30.45,30.48,12500.0,22.707,22.7666,22.6995,22.7219,12500.0
2012-03-16 10:00:00,30.48,30.56,30.48,30.55,24200.0,22.7219,22.7815,22.7219,22.774,24200.0
2012-03-16 10:10:00,30.55,30.61,30.55,30.58,23400.0,22.774,22.8188,22.774,22.7964,23400.0
2012-03-16 10:20:00,30.58,30.69,30.58,30.69,14400.0,22.7964,22.8784,22.7964,22.8784,14400.0
2012-03-16 10:30:00,30.69,30.73,30.64,30.71,28800.0,22.8784,22.9082,22.8411,22.8933,28800.0
2012-03-16 10:40:00,30.71,30.73,30.7,30.72,18400.0,22.8933,22.9082,22.8859,22.9008,18400.0
2012-03-16 10:50:00,30.72,30.73,30.7,30.7,9500.0,22.9008,22.9082,22.8859,22.8859,9500.0
2012-03-16 11:00:00,30.7,30.7,30.6,30.61,18300.0,22.8859,22.8859,22.8113,22.8188,18300.0
2012-03-16 11:10:00,30.61,30.61,30.54,30.55,14600.0,22.8188,22.8188,22.7666,22.774,14600.0
2012-03-16 11:20:00,30.54,30.59,30.52,30.58,15400.0,22.7666,22.8039,22.7517,22.7964,15400.0
2012-03-16 11:30:00,30.59,30.59,30.55,30.55,6800.0,22.8039,22.8039,22.774,22.774,6800.0
2012-03-16 11:40:00,30.55,30.58,30.55,30.58,11300.0,22.774,22.7964,22.774,22.7964,11300.0
2012-03-16 11:50:00,30.58,30.63,30.58,30.62,12300.0,22.7964,22.8337,22.7964,22.8262,12300.0
2012-03-16 12:00:00,30.62,30.62,30.54,30.54,12600.0,22.8262,22.8262,22.7666,22.7666,12600.0
2012-03-16 12:10:00,30.53,30.53,30.5,30.52,9800.0,22.7591,22.7591,22.7368,22.7517,9800.0
2012-03-16 12:20:00,30.52,30.53,30.51,30.52,9200.0,22.7517,22.7591,22.7442,22.7517,9200.0
2012-03-16 12:30:00,30.51,30.53,30.5,30.5,11300.0,22.7442,22.7591,22.7368,22.7368,11300.0
2012-03-16 12:40:00,30.5,30.51,30.49,30.5,4900.0,22.7368,22.7442,22.7293,22.7368,4900.0
2012-03-16 12:50:00,30.49,30.49,30.46,30.47,11500.0,22.7293,22.7293,22.707,22.7144,11500.0
2012-03-16 13:00:00,30.47,30.47,30.46,30.46,4800.0,22.7144,22.7144,22.707,22.707,4800.0
2012-03-16 13:10:00,30.47,30.47,30.45,30.45,15900.0,22.7144,22.7144,22.6995,22.6995,15900.0
2012-03-16 13:20:00,30.45,30.46,30.44,30.46,11200.0,22.6995,22.707,22.692,22.707,11200.0
2012-03-16 13:30:00,30.46,30.46,30.44,30.46,9600.0,22.707,22.707,22.692,22.707,9600.0
2012-03-16 13:40:00,30.46,30.48,30.45,30.48,10800.0,22.707,22.7219,22.6995,22.7219,10800.0
2012-03-16 13:50:00,30.48,30.48,30.47,30.47,7600.0,22.7219,22.7219,22.7144,22.7144,7600.0
2012-03-16 14:00:00,30.47,30.48,30.47,30.47,3800.0,22.7144,22.7219,22.7144,22.7144,3800.0
2012-03-16 14:10:00,30.47,30.5,30.47,30.49,44800.0,22.7144,22.7368,22.7144,22.7293,44800.0
2012-03-16 14:20:00,30.49,30.49,30.46,30.46,13500.0,22.7293,22.7293,22.707,22.707,13500.0
2012-03-16 14:30:00,30.46,30.5,30.46,30.5,12400.0,22.707,22.7368,22.707,22.7368,12400.0
2012-03-16 14:40:00,30.49,30.5,30.49,30.49,8400.0,22.7293,22.7368,22.7293,22.7293,8400.0
2012-03-16 14:50:00,30.5,30.5,30.47,30.48,13400.0,22.7368,22.7368,22.7144,22.7219,13400.0
2012-03-16 15:00:00,30.48,30.48,30.47,30.48,6300.0,22.7219,22.7219,22.7144,22.7219,6300.0
2012-03-16 15:10:00,30.48,30.5,30.47,30.49,19200.0,22.7219,22.7368,22.7144,22.7293,19200.0
2012-03-16 15:20:00,30.5,30.53,30.5,30.53,9600.0,22.7368,22.7591,22.7368,22.7591,9600.0
2012-03-16 15:30:00,30.53,30.54,30.51,30.54,28100.0,22.7591,22.7666,22.7442,22.7666,28100.0
2012-03-16 15:40:00,30.54,30.54,30.51,30.53,52500.0,22.7666,22.7666,22.7442,22.7591,52500.0
2012-03-16 15:50:00,30.53,30.54,30.5,30.53,129300.0,22.7591,22.7666,22.7368,22.7591,129300.0
2012-03-19 09:30:00,30.54,30.63,30.39,30.4,43500.0,22.7666,22.8337,22.6548,22.6622,43500.0
2012-03-19 09:40:00,30.39,30.39,30.23,30.3,93800.0,22.6548,22.6548,22.5355,22.5877,93800.0
2012-03-19 09:50:00,30.3,30.31,30.29,30.3,48000.0,22.5877,22.5951,22.5802,22.5877,48000.0
2012-03-19 10:00:00,30.29,30.36,30.27,30.36,58900.0,22.5802,22.6324,22.5653,22.6324,58900.0
2012-03-19 10:10:00,30.36,30.36,30.29,30.3,72900.0,22.6324,22.6324,22.5802,22.5877,72900.0
2012-03-19 10:20:00,30.3,30.3,30.29,30.3,56200.0,22.5877,22.5877,22.5802,22.5877,56200.0
2012-03-19 10:30:00,30.3,30.3,30.29,30.3,22500.0,22.5877,22.5877,22.5802,22.5877,22500.0
2012-03-19 10:40:00,30.3,30.4,30.29,30.38,26400.0,22.5877,22.6622,22.5802,22.6473,26400.0
2012-03-19 10:50:00,30.38,30.41,30.38,30.4,33600.0,22.6473,22.6697,22.6473,22.6622,33600.0
2012-03-19 11:00:00,30.4,30.4,30.38,30.4,24300.0,22.6622,22.6622,22.6473,22.6622,24300.0
2012-03-19 11:10:00,30.4,30.4,30.39,30.4,10600.0,22.6622,22.6622,22.6548,22.6622,10600.0
2012-03-19 11:20:00,30.4,30.41,30.39,30.39,46800.0,22.6622,22.6697,22.6548,22.6548,46800.0
2012-03-19 11:30:00,30.4,30.45,30.39,30.45,44900.0,22.6622,22.6995,22.6548,22.6995,44900.0
2012-03-19 11:40:00,30.45,30.51,30.44,30.5,43800.0,22.6995,22.7442,22.692,22.7368,43800.0
2012-03-19 11:50:00,30.5,30.5,30.49,30.5,16600.0,22.7368,22.7368,22.7293,22.7368,16600.0
2012-03-19 12:00:00,30.5,30.5,30.49,30.5,9300.0,22.7368,22.7368,22.7293,22.7368,9300.0
2012-03-19 12:10:00,30.5,30.51,30.46,30.5,40500.0,22.7368,22.7442,22.707,22.7368,40500.0
2012-03-19 12:20:00,30.5,30.5,30.48,30.5,23100.0,22.7368,22.7368,22.7219,22.7368,23100.0
2012-03-19 12:30:00,30.5,30.54,30.48,30.53,26300.0,22.7368,22.7666,22.7219,22.7591,26300.0
2012-03-19 12:40:00,30.53,30.58,30.52,30.58,34000.0,22.7591,22.7964,22.7517,22.7964,34000.0
2012-03-19 12:50:00,30.59,30.59,30.55,30.58,31700.0,22.8039,22.8039,22.774,22.7964,31700.0
2012-03-19 13:00:00,30.58,30.6,30.57,30.6,14900.0,22.7964,22.8113,22.789,22.8113,14900.0
2012-03-19 13:10:00,30.6,30.6,30.59,30.6,27700.0,22.8113,22.8113,22.8039,22.8113,27700.0
2012-03-19 13:20:00,30.6,30.61,30.59,30.6,26200.0,22.8113,22.8188,22.8039,22.8113,26200.0
2012-03-19 13:30:00,30.6,30.65,30.59,30.64,41300.0,22.8113,22.8486,22.8039,22.8411,41300.0
2012-03-19 13:40:00,30.63,30.67,30.63,30.66,25000.0,22.8337,22.8635,22.8337,22.8561,25000.0
2012-03-19 13:50:00,30.65,30.66,30.59,30.59,78300.0,22.8486,22.8561,22.8039,22.8039,78300.0
2012-03-19 14:00:00,30.6,30.6,30.56,30.57,38300.0,22.8113,22.8113,22.7815,22.789,38300.0
2012-03-19 14:10:00,30.58,30.6,30.56,30.58,17100.0,22.7964,22.8113,22.7815,22.7964,17100.0
2012-03-19 14:20:00,30.58,30.62,30.57,30.59,39500.0,22.7964,22.8262,22.789,22.8039,39500.0
2012-03-19 14:30:00,30.58,30.6,30.58,30.6,23100.0,22.7964,22.8113,22.7964,22.8113,23100.0
2012-03-19 14:40:00,30.6,30.6,30.56,30.59,26000.0,22.8113,22.8113,22.7815,22.8039,26000.0
2012-03-19 14:50:00,30.6,30.6,30.58,30.59,18100.0,22.8113,22.8113,22.7964,22.8039,18100.0
2012-03-19 15:00:00,30.59,30.6,30.58,30.58,22100.0,22.8039,22.8113,22.7964,22.7964,22100.0
2012-03-19 15:10:00,30.58,30.62,30.54,30.62,65700.0,22.7964,22.8262,22.7666,22.8262,65700.0
2012-03-19 15:20:00,30.62,30.64,30.61,30.62,32200.0,22.8262,22.8411,22.8188,22.8262,32200.0
2012-03-19 15:30:00,30.62,30.63,30.61,30.62,24000.0,22.8262,22.8337,22.8188,22.8262,24000.0
2012-03-19 15:40:00,30.61,30.62,30.56,30.57,52000.0,22.8188,22.8262,22.7815,22.789,52000.0
2012-03-19 15:50:00,30.58,30.58,30.56,30.58,80700.0,22.7964,22.7964,22.7815,22.7964,80700.0
2012-03-20 09:30:00,30.4,30.43,30.22,30.36,32500.0,22.6622,22.6846,22.528,22.6324,32500.0
2012-03-20 09:40:00,30.34,30.34,30.2,30.33,26300.0,22.6175,22.6175,22.5131,22.61,26300.0
2012-03-20 09:50:00,30.33,30.38,30.33,30.37,17400.0,22.61,22.6473,22.61,22.6399,17400.0
2012-03-20 10:00:00,30.37,30.39,30.31,30.32,32800.0,22.6399,22.6548,22.5951,22.6026,32800.0
2012-03-20 10:10:00,30.33,30.33,30.29,30.29,40800.0,22.61,22.61,22.5802,22.5802,40800.0
2012-03-20 10:20:00,30.28,30.33,30.28,30.31,35500.0,22.5728,22.61,22.5728,22.5951,35500.0
2012-03-20 10:30:00,30.3,30.33,30.29,30.29,16300.0,22.5877,22.61,22.5802,22.5802,16300.0
2012-03-20 10:40:00,30.3,30.3,30.28,30.29,11700.0,22.5877,22.5877,22.5728,22.5802,11700.0
2012-03-20 10:50:00,30.28,30.28,30.24,30.24,24900.0,22.5728,22.5728,22.543,22.543,24900.0
2012-03-20 11:00:00,30.25,30.28,30.24,30.27,31900.0,22.5504,22.5728,22.543,22.5653,31900.0
2012-03-20 11:10:00,30.27,30.34,30.24,30.31,34400.0,22.5653,22.6175,22.543,22.5951,34400.0
2012-03-20 11:20:00,30.31,30.4,30.31,30.37,24800.0,22.5951,22.6622,22.5951,22.6399,24800.0
2012-03-20 11:30:00,30.38,30.39,30.35,30.37,11600.0,22.6473,22.6548,22.625,22.6399,11600.0
2012-03-20 11:40:00,30.37,30.37,30.31,30.32,27300.0,22.6399,22.6399,22.5951,22.6026,27300.0
2012-03-20 11:50:00,30.33,30.33,30.31,30.33,14900.0,22.61,22.61,22.5951,22.61,14900.0
2012-03-20 12:00:00,30.33,30.37,30.33,30.37,13900.0,22.61,22.6399,22.61,22.6399,13900.0
2012-03-20 12:10:00,30.37,30.37,30.36,30.37,7000.0,22.6399,22.6399,22.6324,22.6399,7000.0
2012-03-20 12:20:00,30.37,30.39,30.36,30.38,16900.0,22.6399,22.6548,22.6324,22.6473,16900.0
2012-03-20 12:30:00,30.37,30.4,30.37,30.39,23300.0,22.6399,22.6622,22.6399,22.6548,23300.0
2012-03-20 12:40:00,30.39,30.4,30.37,30.39,17900.0,22.6548,22.6622,22.6399,22.6548,17900.0
2012-03-20 12:50:00,30.38,30.39,30.38,30.39,9000.0,22.6473,22.6548,22.6473,22.6548,9000.0
2012-03-20 13:00:00,30.39,30.45,30.38,30.45,28100.0,22.6548,22.6995,22.6473,22.6995,28100.0
2012-03-20 13:10:00,30.44,30.44,30.42,30.43,15400.0,22.692,22.692,22.6771,22.6846,15400.0
2012-03-20 13:20:00,30.43,30.43,30.41,30.43,15200.0,22.6846,22.6846,22.6697,22.6846,15200.0
2012-03-20 13:30:00,30.43,30.44,30.41,30.43,13500.0,22.6846,22.692,22.6697,22.6846,13500.0
2012-03-20 13:40:00,30.43,30.43,30.41,30.42,9100.0,22.6846,22.6846,22.6697,22.6771,9100.0
2012-03-20 13:50:00,30.42,30.42,30.4,30.4,5600.0,22.6771,22.6771,22.6622,22.6622,5600.0
2012-03-20 14:00:00,30.4,30.41,30.38,30.38,10800.0,22.6622,22.6697,22.6473,22.6473,10800.0
2012-03-20 14:10:00,30.39,30.43,30.38,30.43,26800.0,22.6548,22.6846,22.6473,22.6846,26800.0
2012-03-20 14:20:00,30.43,30.43,30.42,30.42,9000.0,22.6846,22.6846,22.6771,22.6771,9000.0
2012-03-20 14:30:00,30.42,30.42,30.41,30.41,10400.0,22.6771,22.6771,22.6697,22.6697,10400.0
2012-03-20 14:40:00,30.41,30.41,30.34,30.35,39700.0,22.6697,22.6697,22.6175,22.625,39700.0
2012-03-20 14:50:00,30.35,30.35,30.32,30.35,32400.0,22.625,22.625,22.6026,22.625,32400.0
2012-03-20 15:00:00,30.35,30.37,30.35,30.37,17200.0,22.625,22.6399,22.625,22.6399,17200.0
2012-03-20 15:10:00,30.37,30.38,30.36,30.36,17300.0,22.6399,22.6473,22.6324,22.6324,17300.0
2012-03-20 15:20:00,30.37,30.37,30.35,30.35,19500.0,22.6399,22.6399,22.625,22.625,19500.0
2012-03-20 15:30:00,30.36,30.37,30.33,30.33,46000.0,22.6324,22.6399,22.61,22.61,46000.0
2012-03-20 15:40:00,30.32,30.34,30.31,30.31,34700.0,22.6026,22.6175,22.5951,22.5951,34700.0
2012-03-20 15:50:00,30.32,30.35,30.31,30.35,111100.0,22.6026,22.625,22.5951,22.625,111100.0
2012-03-21 09:30:00,30.3,30.38,30.27,30.38,23300.0,22.5877,22.6473,22.5653,22.6473,23300.0
2012-03-21 09:40:00,30.39,30.4,30.32,30.32,4800.0,22.6548,22.6622,22.6026,22.6026,4800.0
2012-03-21 09:50:00,30.32,30.32,30.26,30.26,16800.0,22.6026,22.6026,22.5579,22.5579,16800.0
2012-03-21 10:00:00,30.26,30.29,30.21,30.21,26400.0,22.5579,22.5802,22.5206,22.5206,26400.0
2012-03-21 10:10:00,30.22,30.22,30.14,30.15,30500.0,22.528,22.528,22.4684,22.4759,30500.0
2012-03-21 10:20:00,30.15,30.18,30.12,30.12,23000.0,22.4759,22.4982,22.4535,22.4535,23000.0
2012-03-21 10:30:00,30.14,30.14,30.1,30.12,36400.0,22.4684,22.4684,22.4386,22.4535,36400.0
2012-03-21 10:40:00,30.11,30.13,30.08,30.1,39600.0,22.446,22.461,22.4237,22.4386,39600.0
2012-03-21 10:50:00,30.1,30.13,30.06,30.09,66200.0,22.4386,22.461,22.4088,22.4311,66200.0
2012-03-21 11:00:00,30.09,30.13,30.08,30.1,34900.0,22.4311,22.461,22.4237,22.4386,34900.0
2012-03-21 11:10:00,30.1,30.1,30.07,30.08,20900.0,22.4386,22.4386,22.4162,22.4237,20900.0
2012-03-21 11:20:00,30.09,30.1,30.05,30.07,23000.0,22.4311,22.4386,22.4013,22.4162,23000.0
2012-03-21 11:30:00,30.07,30.11,30.05,30.1,20300.0,22.4162,22.446,22.4013,22.4386,20300.0
2012-03-21 11:40:00,30.1,30.12,30.08,30.09,18000.0,22.4386,22.4535,22.4237,22.4311,18000.0
2012-03-21 11:50:00,30.08,30.12,30.08,30.12,52200.0,22.4237,22.4535,22.4237,22.4535,52200.0
2012-03-21 12:00:00,30.12,30.18,30.12,30.16,22600.0,22.4535,22.4982,22.4535,22.4833,22600.0
2012-03-21 12:10:00,30.16,30.2,30.16,30.16,31200.0,22.4833,22.5131,22.4833,22.4833,31200.0
2012-03-21 12:20:00,30.17,30.17,30.14,30.17,21500.0,22.4908,22.4908,22.4684,22.4908,21500.0
2012-03-21 12:30:00,30.18,30.19,30.16,30.17,16100.0,22.4982,22.5057,22.4833,22.4908,16100.0
2012-03-21 12:40:00,30.16,30.19,30.16,30.19,15400.0,22.4833,22.5057,22.4833,22.5057,15400.0
2012-03-21 12:50:00,30.19,30.2,30.19,30.19,9100.0,22.5057,22.5131,22.5057,22.5057,9100.0
2012-03-21 13:00:00,30.2,30.2,30.18,30.19,17600.0,22.5131,22.5131,22.4982,22.5057,17600.0
2012-03-21 13:10:00,30.2,30.25,30.2,30.23,21100.0,22.5131,22.5504,22.5131,22.5355,21100.0
2012-03-21 13:20:00,30.23,30.25,30.21,30.24,23900.0,22.5355,22.5504,22.5206,22.543,23900.0
2012-03-21 13:30:00,30.25,30.29,30.23,30.28,23100.0,22.5504,22.5802,22.5355,22.5728,23100.0
2012-03-21 13:40:00,30.27,30.28,30.27,30.28,3200.0,22.5653,22.5728,22.5653,22.5728,3200.0
2012-03-21 13:50:00,30.28,30.32,30.28,30.29,23900.0,22.5728,22.6026,22.5728,22.5802,23900.0
2012-03-21 14:00:00,30.29,30.32,30.29,30.3,14300.0,22.5802,22.6026,22.5802,22.5877,14300.0
2012-03-21 14:10:00,30.3,30.32,30.3,30.32,15800.0,22.5877,22.6026,22.5877,22.6026,15800.0
2012-03-21 14:20:00,30.32,30.32,30.31,30.31,6600.0,22.6026,22.6026,22.5951,22.5951,6600.0
2012-03-21 14:30:00,30.31,30.32,30.27,30.27,28400.0,22.5951,22.6026,22.5653,22.5653,28400.0
2012-03-21 14:40:00,30.28,30.28,30.26,30.26,12600.0,22.5728,22.5728,22.5579,22.5579,12600.0
2012-03-21 14:50:00,30.26,30.29,30.25,30.29,23800.0,22.5579,22.5802,22.5504,22.5802,23800.0
2012-03-21 15:00:00,30.29,30.32,30.28,30.31,19400.0,22.5802,22.6026,22.5728,22.5951,19400.0
2012-03-21 15:10:00,30.31,30.35,30.31,30.35,21200.0,22.5951,22.625,22.5951,22.625,21200.0
2012-03-21 15:20:00,30.35,30.35,30.33,30.34,17500.0,22.625,22.625,22.61,22.6175,17500.0
2012-03-21 15:30:00,30.34,30.34,30.33,30.34,18900.0,22.6175,22.6175,22.61,22.6175,18900.0
2012-03-21 15:40:00,30.33,30.37,30.32,30.35,86800.0,22.61,22.6399,22.6026,22.625,86800.0
2012-03-21 15:50:00,30.34,30.35,30.31,30.32,97700.0,22.6175,22.625,22.5951,22.6026,97700.0
2012-03-22 09:30:00,30.19,30.19,29.89,29.97,56000.0,22.5057,22.5057,22.282,22.3417,56000.0
2012-03-22 09:40:00,29.98,30.06,29.95,30.02,22000.0,22.3491,22.4088,22.3268,22.379,22000.0
2012-03-22 09:50:00,30.02,30.07,29.98,30.0,30300.0,22.379,22.4162,22.3491,22.364,30300.0
2012-03-22 10:00:00,29.98,30.06,29.95,30.03,34300.0,22.3491,22.4088,22.3268,22.3864,34300.0
2012-03-22 10:10:00,30.03,30.04,29.99,30.0,37600.0,22.3864,22.3939,22.3566,22.364,37600.0
2012-03-22 10:20:00,30.01,30.04,29.99,30.0,23900.0,22.3715,22.3939,22.3566,22.364,23900.0
2012-03-22 10:30:00,30.0,30.03,29.98,30.0,45500.0,22.364,22.3864,22.3491,22.364,45500.0
2012-03-22 10:40:00,29.99,30.04,29.98,29.98,17700.0,22.3566,22.3939,22.3491,22.3491,17700.0
2012-03-22 10:50:00,29.99,29.99,29.9,29.91,16700.0,22.3566,22.3566,22.2895,22.2969,16700.0
2012-03-22 11:00:00,29.91,29.93,29.87,29.92,46900.0,22.2969,22.3119,22.2671,22.3044,46900.0
2012-03-22 11:10:00,29.93,29.97,29.93,29.97,18900.0,22.3119,22.3417,22.3119,22.3417,18900.0
2012-03-22 11:20:00,29.97,30.03,29.97,30.0,14500.0,22.3417,22.3864,22.3417,22.364,14500.0
2012-03-22 11:30:00,30.0,30.01,29.99,29.99,15100.0,22.364,22.3715,22.3566,22.3566,15100.0
2012-03-22 11:40:00,30.0,30.08,29.99,30.07,28800.0,22.364,22.4237,22.3566,22.4162,28800.0
2012-03-22 11:50:00,30.07,30.1,30.06,30.1,11500.0,22.4162,22.4386,22.4088,22.4386,11500.0
2012-03-22 12:00:00,30.1,30.12,30.08,30.12,25800.0,22.4386,22.4535,22.4237,22.4535,25800.0
2012-03-22 12:10:00,30.12,30.14,30.1,30.11,30900.0,22.4535,22.4684,22.4386,22.446,30900.0
2012-03-22 12:20:00,30.11,30.12,30.09,30.09,11300.0,22.446,22.4535,22.4311,22.4311,11300.0
2012-03-22 12:30:00,30.09,30.11,30.09,30.11,10200.0,22.4311,22.446,22.4311,22.446,10200.0
2012-03-22 12:40:00,30.1,30.17,30.1,30.17,19900.0,22.4386,22.4908,22.4386,22.4908,19900.0
2012-03-22 12:50:00,30.17,30.2,30.16,30.19,24800.0,22.4908,22.5131,22.4833,22.5057,24800.0
2012-03-22 13:00:00,30.19,30.2,30.17,30.17,16100.0,22.5057,22.5131,22.4908,22.4908,16100.0
2012-03-22 13:10:00,30.17,30.17,30.13,30.13,8000.0,22.4908,22.4908,22.461,22.461,8000.0
2012-03-22 13:20:00,30.13,30.15,30.11,30.15,15200.0,22.461,22.4759,22.446,22.4759,15200.0
2012-03-22 13:30:00,30.15,30.21,30.14,30.19,25800.0,22.4759,22.5206,22.4684,22.5057,25800.0
2012-03-22 13:40:00,30.19,30.23,30.18,30.22,19300.0,22.5057,22.5355,22.4982,22.528,19300.0
2012-03-22 13:50:00,30.22,30.22,30.19,30.21,23200.0,22.528,22.528,22.5057,22.5206,23200.0
2012-03-22 14:00:00,30.21,30.21,30.19,30.21,30600.0,22.5206,22.5206,22.5057,22.5206,30600.0
2012-03-22 14:10:00,30.21,30.24,30.2,30.21,24000.0,22.5206,22.543,22.5131,22.5206,24000.0
2012-03-22 14:20:00,30.21,30.22,30.19,30.22,32900.0,22.5206,22.528,22.5057,22.528,32900.0
2012-03-22 14:30:00,30.22,30.22,30.21,30.22,6400.0,22.528,22.528,22.5206,22.528,6400.0
2012-03-22 14:40:00,30.21,30.22,30.19,30.21,22000.0,22.5206,22.528,22.5057,22.5206,22000.0
2012-03-22 14:50:00,30.21,30.25,30.21,30.25,25100.0,22.5206,22.5504,22.5206,22.5504,25100.0
2012-03-22 15:00:00,30.25,30.25,30.22,30.25,31700.0,22.5504,22.5504,22.528,22.5504,31700.0
2012-03-22 15:10:00,30.24,30.25,30.22,30.24,38500.0,22.543,22.5504,22.528,22.543,38500.0
2012-03-22 15:20:00,30.24,30.33,30.23,30.31,53400.0,22.543,22.61,22.5355,22.5951,53400.0
2012-03-22 15:30:00,30.31,30.35,30.3,30.32,55300.0,22.5951,22.625,22.5877,22.6026,55300.0
2012-03-22 15:40:00,30.32,30.38,30.3,30.38,93500.0,22.6026,22.6473,22.5877,22.6473,93500.0
2012-03-22 15:50:00,30.37,30.4,30.35,30.35,158900.0,22.6399,22.6622,22.625,22.625,158900.0
2012-03-23 09:30:00,30.36,30.36,30.18,30.18,12100.0,22.6324,22.6324,22.4982,22.4982,12100.0
2012-03-23 09:40:00,30.21,30.3,30.2,30.29,13500.0,22.5206,22.5877,22.5131,22.5802,13500.0
2012-03-23 09:50:00,30.28,30.3,30.12,30.12,11100.0,22.5728,22.5877,22.4535,22.4535,11100.0
2012-03-23 10:00:00,30.13,30.17,30.07,30.11,20800.0,22.461,22.4908,22.4162,22.446,20800.0
2012-03-23 10:10:00,30.11,30.16,30.1,30.13,13000.0,22.446,22.4833,22.4386,22.461,13000.0
2012-03-23 10:20:00,30.13,30.14,30.1,30.1,14500.0,22.461,22.4684,22.4386,22.4386,14500.0
2012-03-23 10:30:00,30.11,30.17,30.11,30.13,13900.0,22.446,22.4908,22.446,22.461,13900.0
2012-03-23 10:40:00,30.13,30.14,30.07,30.07,16800.0,22.461,22.4684,22.4162,22.4162,16800.0
2012-03-23 10:50:00,30.08,30.11,30.07,30.11,16700.0,22.4237,22.446,22.4162,22.446,16700.0
2012-03-23 11:00:00,30.11,30.15,30.11,30.15,17700.0,22.446,22.4759,22.446,22.4759,17700.0
2012-03-23 11:10:00,30.15,30.19,30.14,30.16,29200.0,22.4759,22.5057,22.4684,22.4833,29200.0
2012-03-23 11:20:00,30.15,30.19,30.15,30.16,37500.0,22.4759,22.5057,22.4759,22.4833,37500.0
2012-03-23 11:30:00,30.16,30.2,30.15,30.17,26300.0,22.4833,22.5131,22.4759,22.4908,26300.0
2012-03-23 11:40:00,30.16,30.17,30.15,30.16,16400.0,22.4833,22.4908,22.4759,22.4833,16400.0
2012-03-23 11:50:00,30.16,30.19,30.15,30.17,15100.0,22.4833,22.5057,22.4759,22.4908,15100.0
2012-03-23 12:00:00,30.17,30.21,30.17,30.19,20800.0,22.4908,22.5206,22.4908,22.5057,20800.0
2012-03-23 12:10:00,30.2,30.21,30.19,30.19,24600.0,22.5131,22.5206,22.5057,22.5057,24600.0
2012-03-23 12:20:00,30.19,30.2,30.18,30.19,10800.0,22.5057,22.5131,22.4982,22.5057,10800.0
2012-03-23 12:30:00,30.18,30.19,30.15,30.16,23700.0,22.4982,22.5057,22.4759,22.4833,23700.0
2012-03-23 12:40:00,30.16,30.18,30.15,30.18,22100.0,22.4833,22.4982,22.4759,22.4982,22100.0
2012-03-23 12:50:00,30.18,30.23,30.18,30.2,18000.0,22.4982,22.5355,22.4982,22.5131,18000.0
2012-03-23 13:00:00,30.2,30.26,30.2,30.26,37400.0,22.5131,22.5579,22.5131,22.5579,37400.0
2012-03-23 13:10:00,30.25,30.26,30.24,30.25,9900.0,22.5504,22.5579,22.543,22.5504,9900.0
2012-03-23 13:20:00,30.27,30.28,30.25,30.25,8200.0,22.5653,22.5728,22.5504,22.5504,8200.0
2012-03-23 13:30:00,30.25,30.27,30.24,30.25,215800.0,22.5504,22.5653,22.543,22.5504,215800.0
2012-03-23 13:40:00,30.25,30.26,30.24,30.26,5800.0,22.5504,22.5579,22.543,22.5579,5800.0
2012-03-23 13:50:00,30.25,30.27,30.23,30.24,22200.0,22.5504,22.5653,22.5355,22.543,22200.0
2012-03-23 14:00:00,30.24,30.26,30.23,30.25,18200.0,22.543,22.5579,22.5355,22.5504,18200.0
2012-03-23 14:10:00,30.25,30.28,30.25,30.27,6800.0,22.5504,22.5728,22.5504,22.5653,6800.0
2012-03-23 14:20:00,30.28,30.29,30.27,30.29,7900.0,22.5728,22.5802,22.5653,22.5802,7900.0
2012-03-23 14:30:00,30.29,30.3,30.29,30.29,5700.0,22.5802,22.5877,22.5802,22.5802,5700.0
2012-03-23 14:40:00,30.3,30.3,30.28,30.28,10900.0,22.5877,22.5877,22.5728,22.5728,10900.0
2012-03-23 14:50:00,30.29,30.32,30.28,30.28,28800.0,22.5802,22.6026,22.5728,22.5728,28800.0
2012-03-23 15:00:00,30.28,30.28,30.24,30.24,43300.0,22.5728,22.5728,22.543,22.543,43300.0
2012-03-23 15:10:00,30.24,30.24,30.22,30.24,12900.0,22.543,22.543,22.528,22.543,12900.0
2012-03-23 15:20:00,30.23,30.24,30.2,30.23,25100.0,22.5355,22.543,22.5131,22.5355,25100.0
2012-03-23 15:30:00,30.23,30.27,30.23,30.27,30500.0,22.5355,22.5653,22.5355,22.5653,30500.0
2012-03-23 15:40:00,30.27,30.27,30.21,30.21,34200.0,22.5653,22.5653,22.5206,22.5206,34200.0
2012-03-23 15:50:00,30.21,30.28,30.21,30.25,133100.0,22.5206,22.5728,22.5206,22.5504,133100.0
2012-03-26 09:30:00,30.41,30.5,30.41,30.5,49000.0,22.6697,22.7368,22.6697,22.7368,49000.0
2012-03-26 09:40:00,30.5,30.58,30.48,30.54,40500.0,22.7368,22.7964,22.7219,22.7666,40500.0
2012-03-26 09:50:00,30.54,30.58,30.52,30.54,16500.0,22.7666,22.7964,22.7517,22.7666,16500.0
2012-03-26 10:00:00,30.53,30.56,30.49,30.55,17800.0,22.7591,22.7815,22.7293,22.774,17800.0
2012-03-26 10:10:00,30.56,30.57,30.51,30.51,19800.0,22.7815,22.789,22.7442,22.7442,19800.0
2012-03-26 10:20:00,30.5,30.51,30.43,30.44,20900.0,22.7368,22.7442,22.6846,22.692,20900.0
2012-03-26 10:30:00,30.44,30.46,30.42,30.42,75300.0,22.692,22.707,22.6771,22.6771,75300.0
2012-03-26 10:40:00,30.42,30.42,30.36,30.38,27500.0,22.6771,22.6771,22.6324,22.6473,27500.0
2012-03-26 10:50:00,30.38,30.41,30.37,30.41,17100.0,22.6473,22.6697,22.6399,22.6697,17100.0
2012-03-26 11:00:00,30.42,30.43,30.38,30.38,23100.0,22.6771,22.6846,22.6473,22.6473,23100.0
2012-03-26 11:10:00,30.39,30.4,30.38,30.4,14500.0,22.6548,22.6622,22.6473,22.6622,14500.0
2012-03-26 11:20:00,30.39,30.4,30.36,30.38,20900.0,22.6548,22.6622,22.6324,22.6473,20900.0
2012-03-26 11:30:00,30.38,30.38,30.34,30.38,21900.0,22.6473,22.6473,22.6175,22.6473,21900.0
2012-03-26 11:40:00,30.38,30.38,30.36,30.37,9600.0,22.6473,22.6473,22.6324,22.6399,9600.0
2012-03-26 11:50:00,30.38,30.4,30.37,30.4,9500.0,22.6473,22.6622,22.6399,22.6622,9500.0
2012-03-26 12:00:00,30.4,30.42,30.39,30.41,15100.0,22.6622,22.6771,22.6548,22.6697,15100.0
2012-03-26 12:10:00,30.41,30.43,30.4,30.41,19400.0,22.6697,22.6846,22.6622,22.6697,19400.0
2012-03-26 12:20:00,30.41,30.41,30.4,30.41,5200.0,22.6697,22.6697,22.6622,22.6697,5200.0
2012-03-26 12:30:00,30.4,30.41,30.38,30.39,13600.0,22.6622,22.6697,22.6473,22.6548,13600.0
2012-03-26 12:40:00,30.38,30.41,30.38,30.41,20600.0,22.6473,22.6697,22.6473,22.6697,20600.0
2012-03-26 12:50:00,30.41,30.43,30.4,30.41,17300.0,22.6697,22.6846,22.6622,22.6697,17300.0
2012-03-26 13:00:00,30.4,30.41,30.4,30.41,2400.0,22.6622,22.6697,22.6622,22.6697,2400.0
2012-03-26 13:10:00,30.41,30.43,30.4,30.43,14700.0,22.6697,22.6846,22.6622,22.6846,14700.0
2012-03-26 13:20:00,30.43,30.44,30.42,30.44,11300.0,22.6846,22.692,22.6771,22.692,11300.0
2012-03-26 13:30:00,30.44,30.46,30.43,30.43,19000.0,22.692,22.707,22.6846,22.6846,19000.0
2012-03-26 13:40:00,30.44,30.44,30.43,30.44,6200.0,22.692,22.692,22.6846,22.692,6200.0
2012-03-26 13:50:00,30.44,30.44,30.43,30.44,3000.0,22.692,22.692,22.6846,22.692,3000.0
2012-03-26 14:00:00,30.44,30.45,30.41,30.44,48400.0,22.692,22.6995,22.6697,22.692,48400.0
2012-03-26 14:10:00,30.43,30.44,30.43,30.44,2900.0,22.6846,22.692,22.6846,22.692,2900.0
2012-03-26 14:20:00,30.44,30.45,30.43,30.45,12400.0,22.692,22.6995,22.6846,22.6995,12400.0
2012-03-26 14:30:00,30.44,30.46,30.44,30.46,7500.0,22.692,22.707,22.692,22.707,7500.0
2012-03-26 14:40:00,30.46,30.53,30.45,30.52,66600.0,22.707,22.7591,22.6995,22.7517,66600.0
2012-03-26 14:50:00,30.52,30.54,30.51,30.54,13900.0,22.7517,22.7666,22.7442,22.7666,13900.0
2012-03-26 15:00:00,30.53,30.59,30.51,30.55,68700.0,22.7591,22.8039,22.7442,22.774,68700.0
2012-03-26 15:10:00,30.55,30.56,30.49,30.5,75800.0,22.774,22.7815,22.7293,22.7368,75800.0
2012-03-26 15:20:00,30.49,30.5,30.49,30.5,15100.0,22.7293,22.7368,22.7293,22.7368,15100.0
2012-03-26 15:30:00,30.5,30.52,30.49,30.52,28700.0,22.7368,22.7517,22.7293,22.7517,28700.0
2012-03-26 15:40:00,30.52,30.53,30.48,30.52,100000.0,22.7517,22.7591,22.7219,22.7517,100000.0
2012-03-26 15:50:00,30.52,30.53,30.49,30.53,87100.0,22.7517,22.7591,22.7293,22.7591,87100.0
2012-03-27 09:30:00,30.63,30.66,30.57,30.63,37900.0,22.8337,22.8561,22.789,22.8337,37900.0
2012-03-27 09:40:00,30.62,30.72,30.61,30.66,37800.0,22.8262,22.9008,22.8188,22.8561,37800.0
2012-03-27 09:50:00,30.66,30.7,30.62,30.7,20300.0,22.8561,22.8859,22.8262,22.8859,20300.0
2012-03-27 10:00:00,30.7,30.7,30.55,30.6,23800.0,22.8859,22.8859,22.774,22.8113,23800.0
2012-03-27 10:10:00,30.6,30.7,30.59,30.68,23300.0,22.8113,22.8859,22.8039,22.871,23300.0
2012-03-27 10:20:00,30.68,30.69,30.55,30.62,23800.0,22.871,22.8784,22.774,22.8262,23800.0
2012-03-27 10:30:00,30.62,30.62,30.58,30.6,12400.0,22.8262,22.8262,22.7964,22.8113,12400.0
2012-03-27 10:40:00,30.61,30.61,30.58,30.59,17600.0,22.8188,22.8188,22.7964,22.8039,17600.0
2012-03-27 10:50:00,30.6,30.6,30.55,30.57,80200.0,22.8113,22.8113,22.774,22.789,80200.0
2012-03-27 11:00:00,30.58,30.67,30.57,30.67,25300.0,22.7964,22.8635,22.789,22.8635,25300.0
2012-03-27 11:10:00,30.68,30.69,30.67,30.69,16900.0,22.871,22.8784,22.8635,22.8784,16900.0
2012-03-27 11:20:00,30.68,30.7,30.67,30.68,14700.0,22.871,22.8859,22.8635,22.871,14700.0
2012-03-27 11:30:00,30.68,30.68,30.65,30.65,14000.0,22.871,22.871,22.8486,22.8486,14000.0
2012-03-27 11:40:00,30.65,30.66,30.62,30.66,16100.0,22.8486,22.8561,22.8262,22.8561,16100.0
2012-03-27 11:50:00,30.65,30.72,30.65,30.71,20600.0,22.8486,22.9008,22.8486,22.8933,20600.0
2012-03-27 12:00:00,30.71,30.74,30.71,30.73,12300.0,22.8933,22.9157,22.8933,22.9082,12300.0
2012-03-27 12:10:00,30.73,30.74,30.73,30.73,6300.0,22.9082,22.9157,22.9082,22.9082,6300.0
2012-03-27 12:20:00,30.73,30.74,30.71,30.71,16700.0,22.9082,22.9157,22.8933,22.8933,16700.0
2012-03-27 12:30:00,30.71,30.71,30.68,30.69,78600.0,22.8933,22.8933,22.871,22.8784,78600.0
2012-03-27 12:40:00,30.69,30.73,30.68,30.68,66600.0,22.8784,22.9082,22.871,22.871,66600.0
2012-03-27 12:50:00,30.68,30.72,30.67,30.69,60400.0,22.871,22.9008,22.8635,22.8784,60400.0
2012-03-27 13:00:00,30.7,30.7,30.64,30.65,27100.0,22.8859,22.8859,22.8411,22.8486,27100.0
2012-03-27 13:10:00,30.65,30.66,30.62,30.62,25900.0,22.8486,22.8561,22.8262,22.8262,25900.0
2012-03-27 13:20:00,30.63,30.63,30.6,30.61,22300.0,22.8337,22.8337,22.8113,22.8188,22300.0
2012-03-27 13:30:00,30.61,30.62,30.57,30.57,35300.0,22.8188,22.8262,22.789,22.789,35300.0
2012-03-27 13:40:00,30.57,30.62,30.56,30.62,21900.0,22.789,22.8262,22.7815,22.8262,21900.0
2012-03-27 13:50:00,30.62,30.65,30.6,30.63,68000.0,22.8262,22.8486,22.8113,22.8337,68000.0
2012-03-27 14:00:00,30.63,30.63,30.6,30.6,18900.0,22.8337,22.8337,22.8113,22.8113,18900.0
2012-03-27 14:10:00,30.6,30.63,30.6,30.62,28500.0,22.8113,22.8337,22.8113,22.8262,28500.0
2012-03-27 14:20:00,30.62,30.62,30.6,30.6,19800.0,22.8262,22.8262,22.8113,22.8113,19800.0
2012-03-27 14:30:00,30.6,30.61,30.6,30.6,41900.0,22.8113,22.8188,22.8113,22.8113,41900.0
2012-03-27 14:40:00,30.6,30.61,30.6,30.6,18000.0,22.8113,22.8188,22.8113,22.8113,18000.0
2012-03-27 14:50:00,30.6,30.64,30.6,30.61,59300.0,22.8113,22.8411,22.8113,22.8188,59300.0
2012-03-27 15:00:00,30.6,30.61,30.6,30.6,17300.0,22.8113,22.8188,22.8113,22.8113,17300.0
2012-03-27 15:10:00,30.6,30.61,30.56,30.57,30100.0,22.8113,22.8188,22.7815,22.789,30100.0
2012-03-27 15:20:00,30.56,30.59,30.53,30.55,69400.0,22.7815,22.8039,22.7591,22.774,69400.0
2012-03-27 15:30:00,30.55,30.6,30.54,30.55,51600.0,22.774,22.8113,22.7666,22.774,51600.0
2012-03-27 15:40:00,30.54,30.55,30.49,30.54,98800.0,22.7666,22.774,22.7293,22.7666,98800.0
2012-03-27 15:50:00,30.54,30.61,30.52,30.6,304000.0,22.7666,22.8188,22.7517,22.8113,304000.0
2012-03-28 09:30:00,30.56,30.6,30.32,30.34,46200.0,22.7815,22.8113,22.6026,22.6175,46200.0
2012-03-28 09:40:00,30.35,30.36,30.28,30.34,23600.0,22.625,22.6324,22.5728,22.6175,23600.0
2012-03-28 09:50:00,30.33,30.34,30.28,30.33,39600.0,22.61,22.6175,22.5728,22.61,39600.0
2012-03-28 10:00:00,30.33,30.46,30.32,30.45,31700.0,22.61,22.707,22.6026,22.6995,31700.0
2012-03-28 10:10:00,30.45,30.48,30.41,30.47,55100.0,22.6995,22.7219,22.6697,22.7144,55100.0
2012-03-28 10:20:00,30.46,30.54,30.46,30.51,46200.0,22.707,22.7666,22.707,22.7442,46200.0
2012-03-28 10:30:00,30.52,30.52,30.43,30.5,56300.0,22.7517,22.7517,22.6846,22.7368,56300.0
2012-03-28 10:40:00,30.5,30.51,30.47,30.47,99600.0,22.7368,22.7442,22.7144,22.7144,99600.0
2012-03-28 10:50:00,30.47,30.48,30.44,30.48,29800.0,22.7144,22.7219,22.692,22.7219,29800.0
2012-03-28 11:00:00,30.48,30.49,30.43,30.45,47200.0,22.7219,22.7293,22.6846,22.6995,47200.0
2012-03-28 11:10:00,30.44,30.53,30.44,30.53,35900.0,22.692,22.7591,22.692,22.7591,35900.0
2012-03-28 11:20:00,30.53,30.57,30.53,30.57,39700.0,22.7591,22.789,22.7591,22.789,39700.0
2012-03-28 11:30:00,30.57,30.57,30.53,30.54,33700.0,22.789,22.789,22.7591,22.7666,33700.0
2012-03-28 11:40:00,30.54,30.54,30.52,30.53,48600.0,22.7666,22.7666,22.7517,22.7591,48600.0
2012-03-28 11:50:00,30.53,30.54,30.49,30.53,67900.0,22.7591,22.7666,22.7293,22.7591,67900.0
2012-03-28 12:00:00,30.52,30.57,30.5,30.55,19200.0,22.7517,22.789,22.7368,22.774,19200.0
2012-03-28 12:10:00,30.55,30.58,30.51,30.56,23900.0,22.774,22.7964,22.7442,22.7815,23900.0
2012-03-28 12:20:00,30.56,30.59,30.55,30.59,14700.0,22.7815,22.8039,22.774,22.8039,14700.0
2012-03-28 12:30:00,30.58,30.59,30.55,30.55,23400.0,22.7964,22.8039,22.774,22.774,23400.0
2012-03-28 12:40:00,30.55,30.56,30.53,30.55,17200.0,22.774,22.7815,22.7591,22.774,17200.0
2012-03-28 12:50:00,30.55,30.55,30.52,30.53,14700.0,22.774,22.774,22.7517,22.7591,14700.0
2012-03-28 13:00:00,30.52,30.54,30.52,30.53,14000.0,22.7517,22.7666,22.7517,22.7591,14000.0
2012-03-28 13:10:00,30.53,30.53,30.49,30.52,19200.0,22.7591,22.7591,22.7293,22.7517,19200.0
2012-03-28 13:20:00,30.51,30.52,30.49,30.5,13500.0,22.7442,22.7517,22.7293,22.7368,13500.0
2012-03-28 13:30:00,30.51,30.53,30.46,30.52,31500.0,22.7442,22.7591,22.707,22.7517,31500.0
2012-03-28 13:40:00,30.53,30.54,30.49,30.51,29600.0,22.7591,22.7666,22.7293,22.7442,29600.0
2012-03-28 13:50:00,30.51,30.53,30.51,30.52,18600.0,22.7442,22.7591,22.7442,22.7517,18600.0
2012-03-28 14:00:00,30.52,30.53,30.5,30.51,28300.0,22.7517,22.7591,22.7368,22.7442,28300.0
2012-03-28 14:10:00,30.51,30.51,30.46,30.48,37400.0,22.7442,22.7442,22.707,22.7219,37400.0
2012-03-28 14:20:00,30.48,30.5,30.48,30.49,24200.0,22.7219,22.7368,22.7219,22.7293,24200.0
2012-03-28 14:30:00,30.49,30.54,30.49,30.53,24000.0,22.7293,22.7666,22.7293,22.7591,24000.0
2012-03-28 14:40:00,30.54,30.55,30.49,30.49,40800.0,22.7666,22.774,22.7293,22.7293,40800.0
2012-03-28 14:50:00,30.5,30.53,30.49,30.53,55200.0,22.7368,22.7591,22.7293,22.7591,55200.0
2012-03-28 15:00:00,30.53,30.57,30.52,30.52,53600.0,22.7591,22.789,22.7517,22.7517,53600.0
2012-03-28 15:10:00,30.53,30.53,30.5,30.51,44700.0,22.7591,22.7591,22.7368,22.7442,44700.0
2012-03-28 15:20:00,30.51,30.52,30.46,30.49,80200.0,22.7442,22.7517,22.707,22.7293,80200.0
2012-03-28 15:30:00,30.49,30.54,30.49,30.52,141000.0,22.7293,22.7666,22.7293,22.7517,141000.0
2012-03-28 15:40:00,30.52,30.53,30.5,30.52,107400.0,22.7517,22.7591,22.7368,22.7517,107400.0
2012-03-28 15:50:00,30.51,30.53,30.48,30.52,317300.0,22.7442,22.7591,22.7219,22.7517,317300.0
2012-03-29 09:30:00,30.24,30.24,30.05,30.11,35600.0,22.7067,22.7067,22.564,22.6091,35600.0
2012-03-29 09:40:00,30.1,30.12,30.07,30.11,12600.0,22.6016,22.6166,22.579,22.6091,12600.0
2012-03-29 09:50:00,30.11,30.13,30.06,30.13,34900.0,22.6091,22.6241,22.5715,22.6241,34900.0
2012-03-29 10:00:00,30.12,30.21,30.12,30.16,40400.0,22.6166,22.6842,22.6166,22.6466,40400.0
2012-03-29 10:10:00,30.16,30.17,30.07,30.08,44800.0,22.6466,22.6541,22.579,22.5865,44800.0
2012-03-29 10:20:00,30.08,30.15,30.07,30.12,49900.0,22.5865,22.6391,22.579,22.6166,49900.0
2012-03-29 10:30:00,30.11,30.12,30.0,30.0,92700.0,22.6091,22.6166,22.5265,22.5265,92700.0
2012-03-29 10:40:00,30.01,30.06,30.01,30.06,21500.0,22.534,22.5715,22.534,22.5715,21500.0
2012-03-29 10:50:00,30.06,30.07,30.02,30.05,167400.0,22.5715,22.579,22.5415,22.564,167400.0
2012-03-29 11:00:00,30.04,30.06,30.02,30.04,22500.0,22.5565,22.5715,22.5415,22.5565,22500.0
2012-03-29 11:10:00,30.03,30.06,30.03,30.04,88300.0,22.549,22.5715,22.549,22.5565,88300.0
2012-03-29 11:20:00,30.04,30.07,30.01,30.06,189600.0,22.5565,22.579,22.534,22.5715,189600.0
2012-03-29 11:30:00,30.05,30.07,30.04,30.07,76400.0,22.564,22.579,22.5565,22.579,76400.0
2012-03-29 11:40:00,30.07,30.07,30.06,30.07,9500.0,22.579,22.579,22.5715,22.579,9500.0
2012-03-29 11:50:00,30.07,30.07,30.05,30.07,22200.0,22.579,22.579,22.564,22.579,22200.0
2012-03-29 12:00:00,30.07,30.07,30.01,30.06,44000.0,22.579,22.579,22.534,22.5715,44000.0
2012-03-29 12:10:00,30.05,30.06,30.05,30.06,9300.0,22.564,22.5715,22.564,22.5715,9300.0
2012-03-29 12:20:00,30.05,30.07,30.03,30.06,31600.0,22.564,22.579,22.549,22.5715,31600.0
2012-03-29 12:30:00,30.05,30.11,30.04,30.11,45800.0,22.564,22.6091,22.5565,22.6091,45800.0
2012-03-29 12:40:00,30.11,30.12,30.09,30.1,10400.0,22.6091,22.6166,22.5941,22.6016,10400.0
2012-03-29 12:50:00,30.09,30.16,30.09,30.14,15000.0,22.5941,22.6466,22.5941,22.6316,15000.0
2012-03-29 13:00:00,30.14,30.14,30.1,30.11,11500.0,22.6316,22.6316,22.6016,22.6091,11500.0
2012-03-29 13:10:00,30.11,30.11,30.07,30.09,90800.0,22.6091,22.6091,22.579,22.5941,90800.0
2012-03-29 13:20:00,30.09,30.13,30.09,30.1,10400.0,22.5941,22.6241,22.5941,22.6016,10400.0
2012-03-29 13:30:00,30.11,30.12,30.09,30.11,8400.0,22.6091,22.6166,22.5941,22.6091,8400.0
2012-03-29 13:40:00,30.12,30.12,30.07,30.07,8900.0,22.6166,22.6166,22.579,22.579,8900.0
2012-03-29 13:50:00,30.07,30.1,30.07,30.07,10000.0,22.579,22.6016,22.579,22.579,10000.0
2012-03-29 14:00:00,30.08,30.11,30.07,30.1,19700.0,22.5865,22.6091,22.579,22.6016,19700.0
2012-03-29 14:10:00,30.09,30.1,30.06,30.1,28900.0,22.5941,22.6016,22.5715,22.6016,28900.0
2012-03-29 14:20:00,30.09,30.1,30.08,30.09,10100.0,22.5941,22.6016,22.5865,22.5941,10100.0
2012-03-29 14:30:00,30.08,30.18,30.07,30.16,70200.0,22.5865,22.6616,22.579,22.6466,70200.0
2012-03-29 14:40:00,30.16,30.17,30.12,30.12,14100.0,22.6466,22.6541,22.6166,22.6166,14100.0
2012-03-29 14:50:00,30.12,30.14,30.12,30.12,15700.0,22.6166,22.6316,22.6166,22.6166,15700.0
2012-03-29 15:00:00,30.12,30.14,30.11,30.14,19800.0,22.6166,22.6316,22.6091,22.6316,19800.0
2012-03-29 15:10:00,30.13,30.23,30.13,30.23,54500.0,22.6241,22.6992,22.6241,22.6992,54500.0
2012-03-29 15:20:00,30.23,30.26,30.21,30.21,48300.0,22.6992,22.7217,22.6842,22.6842,48300.0
2012-03-29 15:30:00,30.21,30.26,30.2,30.24,55800.0,22.6842,22.7217,22.6767,22.7067,55800.0
2012-03-29 15:40:00,30.24,30.31,30.24,30.31,135900.0,22.7067,22.7592,22.7067,22.7592,135900.0
2012-03-29 15:50:00,30.3,30.32,30.27,30.28,132200.0,22.7517,22.7668,22.7292,22.7367,132200.0
2012-03-30 09:30:00,30.4,30.45,30.33,30.38,33400.0,22.8268,22.8644,22.7743,22.8118,33400.0
2012-03-30 09:40:00,30.38,30.39,30.28,30.34,26100.0,22.8118,22.8193,22.7367,22.7818,26100.0
2012-03-30 09:50:00,30.35,30.42,30.32,30.38,27400.0,22.7893,22.8418,22.7668,22.8118,27400.0
2012-03-30 10:00:00,30.37,30.39,30.31,30.38,31400.0,22.8043,22.8193,22.7592,22.8118,31400.0
2012-03-30 10:10:00,30.39,30.4,30.36,30.36,29000.0,22.8193,22.8268,22.7968,22.7968,29000.0
2012-03-30 10:20:00,30.37,30.37,30.23,30.3,33200.0,22.8043,22.8043,22.6992,22.7517,33200.0
2012-03-30 10:30:00,30.31,30.35,30.22,30.22,22100.0,22.7592,22.7893,22.6917,22.6917,22100.0
2012-03-30 10:40:00,30.22,30.24,30.18,30.2,26200.0,22.6917,22.7067,22.6616,22.6767,26200.0
2012-03-30 10:50:00,30.2,30.21,30.16,30.16,14200.0,22.6767,22.6842,22.6466,22.6466,14200.0
2012-03-30 11:00:00,30.16,30.26,30.16,30.24,32900.0,22.6466,22.7217,22.6466,22.7067,32900.0
2012-03-30 11:10:00,30.24,30.31,30.23,30.3,66800.0,22.7067,22.7592,22.6992,22.7517,66800.0
2012-03-30 11:20:00,30.31,30.38,30.3,30.37,22400.0,22.7592,22.8118,22.7517,22.8043,22400.0
2012-03-30 11:30:00,30.37,30.39,30.34,30.38,18200.0,22.8043,22.8193,22.7818,22.8118,18200.0
2012-03-30 11:40:00,30.38,30.4,30.38,30.4,13400.0,22.8118,22.8268,22.8118,22.8268,13400.0
2012-03-30 11:50:00,30.4,30.41,30.34,30.34,38000.0,22.8268,22.8343,22.7818,22.7818,38000.0
2012-03-30 12:00:00,30.35,30.35,30.33,30.34,16600.0,22.7893,22.7893,22.7743,22.7818,16600.0
2012-03-30 12:10:00,30.33,30.34,30.33,30.33,13000.0,22.7743,22.7818,22.7743,22.7743,13000.0
2012-03-30 12:20:00,30.34,30.37,30.33,30.37,25700.0,22.7818,22.8043,22.7743,22.8043,25700.0
2012-03-30 12:30:00,30.37,30.38,30.37,30.38,10400.0,22.8043,22.8118,22.8043,22.8118,10400.0
2012-03-30 12:40:00,30.38,30.46,30.38,30.45,52200.0,22.8118,22.8719,22.8118,22.8644,52200.0
2012-03-30 12:50:00,30.44,30.47,30.44,30.46,50900.0,22.8569,22.8794,22.8569,22.8719,50900.0
2012-03-30 13:00:00,30.46,30.46,30.42,30.43,30300.0,22.8719,22.8719,22.8418,22.8494,30300.0
2012-03-30 13:10:00,30.43,30.46,30.42,30.46,9300.0,22.8494,22.8719,22.8418,22.8719,9300.0
2012-03-30 13:20:00,30.46,30.47,30.45,30.47,8100.0,22.8719,22.8794,22.8644,22.8794,8100.0
2012-03-30 13:30:00,30.46,30.47,30.46,30.47,6900.0,22.8719,22.8794,22.8719,22.8794,6900.0
2012-03-30 13:40:00,30.47,30.5,30.46,30.5,54200.0,22.8794,22.9019,22.8719,22.9019,54200.0
2012-03-30 13:50:00,30.49,30.5,30.48,30.5,22200.0,22.8944,22.9019,22.8869,22.9019,22200.0
2012-03-30 14:00:00,30.5,30.51,30.49,30.49,24300.0,22.9019,22.9094,22.8944,22.8944,24300.0
2012-03-30 14:10:00,30.5,30.52,30.49,30.5,33400.0,22.9019,22.9169,22.8944,22.9019,33400.0
2012-03-30 14:20:00,30.49,30.5,30.45,30.45,26800.0,22.8944,22.9019,22.8644,22.8644,26800.0
2012-03-30 14:30:00,30.46,30.46,30.41,30.42,40900.0,22.8719,22.8719,22.8343,22.8418,40900.0
2012-03-30 14:40:00,30.42,30.51,30.42,30.51,29600.0,22.8418,22.9094,22.8418,22.9094,29600.0
2012-03-30 14:50:00,30.51,30.51,30.49,30.49,38800.0,22.9094,22.9094,22.8944,22.8944,38800.0
2012-03-30 15:00:00,30.5,30.5,30.47,30.5,50300.0,22.9019,22.9019,22.8794,22.9019,50300.0
2012-03-30 15:10:00,30.49,30.54,30.49,30.53,65200.0,22.8944,22.932,22.8944,22.9244,65200.0
2012-03-30 15:20:00,30.54,30.59,30.53,30.59,97900.0,22.932,22.9695,22.9244,22.9695,97900.0
2012-03-30 15:30:00,30.59,30.62,30.58,30.6,71600.0,22.9695,22.992,22.962,22.977,71600.0
2012-03-30 15:40:00,30.61,30.62,30.56,30.6,183800.0,22.9845,22.992,22.947,22.977,183800.0
2012-03-30 15:50:00,30.6,30.61,30.54,30.54,113600.0,22.977,22.9845,22.932,22.932,113600.0
2012-04-02 09:30:00,30.52,30.62,30.43,30.57,77000.0,22.9169,22.992,22.8494,22.9545,77000.0
2012-04-02 09:40:00,30.56,30.59,30.53,30.57,25400.0,22.947,22.9695,22.9244,22.9545,25400.0
2012-04-02 09:50:00,30.56,30.62,30.54,30.61,40100.0,22.947,22.992,22.932,22.9845,40100.0
2012-04-02 10:00:00,30.61,30.69,30.57,30.65,110400.0,22.9845,23.0446,22.9545,23.0145,110400.0
2012-04-02 10:10:00,30.64,30.73,30.64,30.73,37500.0,23.007,23.0746,23.007,23.0746,37500.0
2012-04-02 10:20:00,30.72,30.73,30.69,30.7,46200.0,23.0671,23.0746,23.0446,23.0521,46200.0
2012-04-02 10:30:00,30.69,30.78,30.67,30.74,103900.0,23.0446,23.1122,23.0296,23.0821,103900.0
2012-04-02 10:40:00,30.73,30.74,30.66,30.66,33800.0,23.0746,23.0821,23.0221,23.0221,33800.0
2012-04-02 10:50:00,30.67,30.71,30.62,30.71,51600.0,23.0296,23.0596,22.992,23.0596,51600.0
2012-04-02 11:00:00,30.71,30.81,30.69,30.81,64300.0,23.0596,23.1347,23.0446,23.1347,64300.0
2012-04-02 11:10:00,30.81,30.87,30.76,30.86,86500.0,23.1347,23.1797,23.0971,23.1722,86500.0
2012-04-02 11:20:00,30.86,30.87,30.79,30.81,51200.0,23.1722,23.1797,23.1197,23.1347,51200.0
2012-04-02 11:30:00,30.8,30.8,30.76,30.76,19200.0,23.1272,23.1272,23.0971,23.0971,19200.0
2012-04-02 11:40:00,30.76,30.85,30.75,30.85,43100.0,23.0971,23.1647,23.0896,23.1647,43100.0
2012-04-02 11:50:00,30.84,30.88,30.84,30.87,30200.0,23.1572,23.1873,23.1572,23.1797,30200.0
2012-04-02 12:00:00,30.86,31.0,30.86,30.98,97700.0,23.1722,23.2774,23.1722,23.2623,97700.0
2012-04-02 12:10:00,30.97,30.98,30.9,30.9,28800.0,23.2548,23.2623,23.2023,23.2023,28800.0
2012-04-02 12:20:00,30.9,30.91,30.9,30.91,20300.0,23.2023,23.2098,23.2023,23.2098,20300.0
2012-04-02 12:30:00,30.91,30.93,30.9,30.93,23600.0,23.2098,23.2248,23.2023,23.2248,23600.0
2012-04-02 12:40:00,30.93,30.95,30.91,30.94,23600.0,23.2248,23.2398,23.2098,23.2323,23600.0
2012-04-02 12:50:00,30.93,30.94,30.9,30.9,32800.0,23.2248,23.2323,23.2023,23.2023,32800.0
2012-04-02 13:00:00,30.91,30.91,30.87,30.88,24700.0,23.2098,23.2098,23.1797,23.1873,24700.0
2012-04-02 13:10:00,30.89,30.89,30.85,30.85,19400.0,23.1948,23.1948,23.1647,23.1647,19400.0
2012-04-02 13:20:00,30.85,30.87,30.82,30.87,46400.0,23.1647,23.1797,23.1422,23.1797,46400.0
2012-04-02 13:30:00,30.88,30.9,30.83,30.84,24100.0,23.1873,23.2023,23.1497,23.1572,24100.0
2012-04-02 13:40:00,30.84,30.85,30.81,30.82,112300.0,23.1572,23.1647,23.1347,23.1422,112300.0
2012-04-02 13:50:00,30.83,30.86,30.81,30.85,24400.0,23.1497,23.1722,23.1347,23.1647,24400.0
2012-04-02 14:00:00,30.85,30.87,30.81,30.87,39100.0,23.1647,23.1797,23.1347,23.1797,39100.0
2012-04-02 14:10:00,30.87,30.87,30.83,30.84,12500.0,23.1797,23.1797,23.1497,23.1572,12500.0
2012-04-02 14:20:00,30.83,30.84,30.82,30.82,13900.0,23.1497,23.1572,23.1422,23.1422,13900.0
2012-04-02 14:30:00,30.82,30.82,30.81,30.81,6500.0,23.1422,23.1422,23.1347,23.1347,6500.0
2012-04-02 14:40:00,30.81,30.82,30.78,30.79,33700.0,23.1347,23.1422,23.1122,23.1197,33700.0
2012-04-02 14:50:00,30.79,30.82,30.78,30.81,34800.0,23.1197,23.1422,23.1122,23.1347,34800.0
2012-04-02 15:00:00,30.82,30.83,30.81,30.82,14200.0,23.1422,23.1497,23.1347,23.1422,14200.0
2012-04-02 15:10:00,30.83,30.86,30.8,30.86,30000.0,23.1497,23.1722,23.1272,23.1722,30000.0
2012-04-02 15:20:00,30.86,30.87,30.86,30.87,24100.0,23.1722,23.1797,23.1722,23.1797,24100.0
2012-04-02 15:30:00,30.86,30.87,30.81,30.81,61000.0,23.1722,23.1797,23.1347,23.1347,61000.0
2012-04-02 15:40:00,30.81,30.83,30.77,30.79,77100.0,23.1347,23.1497,23.1047,23.1197,77100.0
2012-04-02 15:50:00,30.8,30.87,30.79,30.87,210800.0,23.1272,23.1797,23.1197,23.1797,210800.0
2012-04-03 09:30:00,30.87,30.9,30.73,30.78,71000.0,23.1797,23.2023,23.0746,23.1122,71000.0
2012-04-03 09:40:00,30.78,30.78,30.61,30.61,28300.0,23.1122,23.1122,22.9845,22.9845,28300.0
2012-04-03 09:50:00,30.61,30.63,30.57,30.62,28000.0,22.9845,22.9995,22.9545,22.992,28000.0
2012-04-03 10:00:00,30.6,30.68,30.57,30.67,26900.0,22.977,23.0371,22.9545,23.0296,26900.0
2012-04-03 10:10:00,30.68,30.69,30.62,30.62,36200.0,23.0371,23.0446,22.992,22.992,36200.0
2012-04-03 10:20:00,30.62,30.62,30.56,30.58,38500.0,22.992,22.992,22.947,22.962,38500.0
2012-04-03 10:30:00,30.58,30.64,30.57,30.59,16600.0,22.962,23.007,22.9545,22.9695,16600.0
2012-04-03 10:40:00,30.59,30.61,30.55,30.56,26600.0,22.9695,22.9845,22.9395,22.947,26600.0
2012-04-03 10:50:00,30.56,30.58,30.54,30.58,26800.0,22.947,22.962,22.932,22.962,26800.0
2012-04-03 11:00:00,30.58,30.63,30.57,30.6,27400.0,22.962,22.9995,22.9545,22.977,27400.0
2012-04-03 11:10:00,30.6,30.64,30.56,30.57,30300.0,22.977,23.007,22.947,22.9545,30300.0
2012-04-03 11:20:00,30.57,30.61,30.55,30.56,22600.0,22.9545,22.9845,22.9395,22.947,22600.0
2012-04-03 11:30:00,30.56,30.59,30.54,30.58,24400.0,22.947,22.9695,22.932,22.962,24400.0
2012-04-03 11:40:00,30.58,30.6,30.57,30.58,7400.0,22.962,22.977,22.9545,22.962,7400.0
2012-04-03 11:50:00,30.58,30.6,30.54,30.57,42100.0,22.962,22.977,22.932,22.9545,42100.0
2012-04-03 12:00:00,30.58,30.58,30.52,30.54,96100.0,22.962,22.962,22.9169,22.932,96100.0
2012-04-03 12:10:00,30.55,30.55,30.53,30.54,39100.0,22.9395,22.9395,22.9244,22.932,39100.0
2012-04-03 12:20:00,30.55,30.61,30.54,30.58,25100.0,22.9395,22.9845,22.932,22.962,25100.0
2012-04-03 12:30:00,30.58,30.59,30.54,30.56,25000.0,22.962,22.9695,22.932,22.947,25000.0
2012-04-03 12:40:00,30.55,30.57,30.55,30.56,4300.0,22.9395,22.9545,22.9395,22.947,4300.0
2012-04-03 12:50:00,30.56,30.6,30.56,30.59,26200.0,22.947,22.977,22.947,22.9695,26200.0
2012-04-03 13:00:00,30.6,30.6,30.57,30.58,44100.0,22.977,22.977,22.9545,22.962,44100.0
2012-04-03 13:10:00,30.58,30.61,30.58,30.6,12100.0,22.962,22.9845,22.962,22.977,12100.0
2012-04-03 13:20:00,30.6,30.61,30.59,30.61,6200.0,22.977,22.9845,22.9695,22.9845,6200.0
2012-04-03 13:30:00,30.6,30.61,30.6,30.61,3700.0,22.977,22.9845,22.977,22.9845,3700.0
2012-04-03 13:40:00,30.6,30.61,30.6,30.61,9600.0,22.977,22.9845,22.977,22.9845,9600.0
2012-04-03 13:50:00,30.61,30.65,30.6,30.63,21700.0,22.9845,23.0145,22.977,22.9995,21700.0
2012-04-03 14:00:00,30.63,30.63,30.52,30.54,62300.0,22.9995,22.9995,22.9169,22.932,62300.0
2012-04-03 14:10:00,30.54,30.58,30.51,30.56,46600.0,22.932,22.962,22.9094,22.947,46600.0
2012-04-03 14:20:00,30.57,30.58,30.54,30.55,25700.0,22.9545,22.962,22.932,22.9395,25700.0
2012-04-03 14:30:00,30.54,30.55,30.5,30.5,32200.0,22.932,22.9395,22.9019,22.9019,32200.0
2012-04-03 14:40:00,30.51,30.53,30.5,30.53,33200.0,22.9094,22.9244,22.9019,22.9244,33200.0
2012-04-03 14:50:00,30.54,30.56,30.52,30.56,23900.0,22.932,22.947,22.9169,22.947,23900.0
2012-04-03 15:00:00,30.56,30.61,30.53,30.6,44800.0,22.947,22.9845,22.9244,22.977,44800.0
2012-04-03 15:10:00,30.6,30.64,30.59,30.61,25700.0,22.977,23.007,22.9695,22.9845,25700.0
2012-04-03 15:20:00,30.61,30.62,30.55,30.55,46000.0,22.9845,22.992,22.9395,22.9395,46000.0
2012-04-03 15:30:00,30.56,30.63,30.55,30.59,34100.0,22.947,22.9995,22.9395,22.9695,34100.0
2012-04-03 15:40:00,30.58,30.63,30.56,30.63,52500.0,22.962,22.9995,22.947,22.9995,52500.0
2012-04-03 15:50:00,30.63,30.74,30.62,30.67,216500.0,22.9995,23.0821,22.992,23.0296,216500.0
2012-04-04 09:30:00,30.47,30.57,30.3,30.33,28600.0,22.8794,22.9545,22.7517,22.7743,28600.0
2012-04-04 09:40:00,30.33,30.33,30.26,30.28,34200.0,22.7743,22.7743,22.7217,22.7367,34200.0
2012-04-04 09:50:00,30.28,30.43,30.26,30.43,21800.0,22.7367,22.8494,22.7217,22.8494,21800.0
2012-04-04 10:00:00,30.42,30.42,30.35,30.35,56800.0,22.8418,22.8418,22.7893,22.7893,56800.0
2012-04-04 10:10:00,30.35,30.42,30.35,30.42,60300.0,22.7893,22.8418,22.7893,22.8418,60300.0
2012-04-04 10:20:00,30.42,30.42,30.35,30.35,62400.0,22.8418,22.8418,22.7893,22.7893,62400.0
2012-04-04 10:30:00,30.35,30.41,30.3,30.4,41800.0,22.7893,22.8343,22.7517,22.8268,41800.0
2012-04-04 10:40:00,30.41,30.44,30.39,30.43,15100.0,22.8343,22.8569,22.8193,22.8494,15100.0
2012-04-04 10:50:00,30.43,30.44,30.4,30.41,22200.0,22.8494,22.8569,22.8268,22.8343,22200.0
2012-04-04 11:00:00,30.42,30.46,30.42,30.46,23300.0,22.8418,22.8719,22.8418,22.8719,23300.0
2012-04-04 11:10:00,30.46,30.46,30.43,30.44,10800.0,22.8719,22.8719,22.8494,22.8569,10800.0
2012-04-04 11:20:00,30.44,30.44,30.39,30.4,50800.0,22.8569,22.8569,22.8193,22.8268,50800.0
2012-04-04 11:30:00,30.4,30.5,30.4,30.49,47700.0,22.8268,22.9019,22.8268,22.8944,47700.0
2012-04-04 11:40:00,30.5,30.53,30.46,30.47,79200.0,22.9019,22.9244,22.8719,22.8794,79200.0
2012-04-04 11:50:00,30.47,30.49,30.45,30.46,37000.0,22.8794,22.8944,22.8644,22.8719,37000.0
2012-04-04 12:00:00,30.47,30.51,30.47,30.51,29400.0,22.8794,22.9094,22.8794,22.9094,29400.0
2012-04-04 12:10:00,30.51,30.52,30.49,30.5,15400.0,22.9094,22.9169,22.8944,22.9019,15400.0
2012-04-04 12:20:00,30.5,30.5,30.43,30.44,19300.0,22.9019,22.9019,22.8494,22.8569,19300.0
2012-04-04 12:30:00,30.44,30.46,30.43,30.46,28000.0,22.8569,22.8719,22.8494,22.8719,28000.0
2012-04-04 12:40:00,30.45,30.46,30.4,30.4,19400.0,22.8644,22.8719,22.8268,22.8268,19400.0
2012-04-04 12:50:00,30.41,30.42,30.4,30.41,16300.0,22.8343,22.8418,22.8268,22.8343,16300.0
2012-04-04 13:00:00,30.41,30.43,30.4,30.43,35200.0,22.8343,22.8494,22.8268,22.8494,35200.0
2012-04-04 13:10:00,30.43,30.46,30.42,30.45,39900.0,22.8494,22.8719,22.8418,22.8644,39900.0
2012-04-04 13:20:00,30.46,30.46,30.43,30.45,27700.0,22.8719,22.8719,22.8494,22.8644,27700.0
2012-04-04 13:30:00,30.45,30.46,30.44,30.45,18700.0,22.8644,22.8719,22.8569,22.8644,18700.0
2012-04-04 13:40:00,30.45,30.5,30.45,30.5,21900.0,22.8644,22.9019,22.8644,22.9019,21900.0
2012-04-04 13:50:00,30.5,30.52,30.5,30.52,8900.0,22.9019,22.9169,22.9019,22.9169,8900.0
2012-04-04 14:00:00,30.52,30.52,30.44,30.45,27300.0,22.9169,22.9169,22.8569,22.8644,27300.0
2012-04-04 14:10:00,30.44,30.46,30.43,30.43,27600.0,22.8569,22.8719,22.8494,22.8494,27600.0
2012-04-04 14:20:00,30.43,30.43,30.41,30.43,26300.0,22.8494,22.8494,22.8343,22.8494,26300.0
2012-04-04 14:30:00,30.43,30.49,30.42,30.48,47300.0,22.8494,22.8944,22.8418,22.8869,47300.0
2012-04-04 14:40:00,30.49,30.51,30.48,30.48,27300.0,22.8944,22.9094,22.8869,22.8869,27300.0
2012-04-04 14:50:00,30.48,30.49,30.45,30.47,39500.0,22.8869,22.8944,22.8644,22.8794,39500.0
2012-04-04 15:00:00,30.48,30.48,30.46,30.46,36200.0,22.8869,22.8869,22.8719,22.8719,36200.0
2012-04-04 15:10:00,30.46,30.5,30.45,30.46,30800.0,22.8719,22.9019,22.8644,22.8719,30800.0
2012-04-04 15:20:00,30.45,30.46,30.44,30.45,56900.0,22.8644,22.8719,22.8569,22.8644,56900.0
2012-04-04 15:30:00,30.46,30.48,30.45,30.48,39500.0,22.8719,22.8869,22.8644,22.8869,39500.0
2012-04-04 15:40:00,30.47,30.49,30.45,30.48,67200.0,22.8794,22.8944,22.8644,22.8869,67200.0
2012-04-04 15:50:00,30.49,30.5,30.45,30.45,186000.0,22.8944,22.9019,22.8644,22.8644,186000.0
2012-04-05 09:30:00,30.37,30.37,30.22,30.31,52800.0,22.8043,22.8043,22.6917,22.7592,52800.0
2012-04-05 09:40:00,30.3,30.41,30.29,30.4,39400.0,22.7517,22.8343,22.7442,22.8268,39400.0
2012-04-05 09:50:00,30.4,30.5,30.39,30.5,25300.0,22.8268,22.9019,22.8193,22.9019,25300.0
2012-04-05 10:00:00,30.5,30.54,30.46,30.51,28300.0,22.9019,22.932,22.8719,22.9094,28300.0
2012-04-05 10:10:00,30.51,30.52,30.46,30.48,13300.0,22.9094,22.9169,22.8719,22.8869,13300.0
2012-04-05 10:20:00,30.5,30.52,30.47,30.51,21800.0,22.9019,22.9169,22.8794,22.9094,21800.0
2012-04-05 10:30:00,30.51,30.53,30.49,30.51,22700.0,22.9094,22.9244,22.8944,22.9094,22700.0
2012-04-05 10:40:00,30.52,30.54,30.52,30.54,17100.0,22.9169,22.932,22.9169,22.932,17100.0
2012-04-05 10:50:00,30.53,30.57,30.51,30.57,23800.0,22.9244,22.9545,22.9094,22.9545,23800.0
2012-04-05 11:00:00,30.58,30.6,30.55,30.6,33300.0,22.962,22.977,22.9395,22.977,33300.0
2012-04-05 11:10:00,30.6,30.61,30.6,30.61,10000.0,22.977,22.9845,22.977,22.9845,10000.0
2012-04-05 11:20:00,30.6,30.61,30.58,30.59,15600.0,22.977,22.9845,22.962,22.9695,15600.0
2012-04-05 11:30:00,30.59,30.6,30.57,30.57,32400.0,22.9695,22.977,22.9545,22.9545,32400.0
2012-04-05 11:40:00,30.57,30.64,30.57,30.64,66400.0,22.9545,23.007,22.9545,23.007,66400.0
2012-04-05 11:50:00,30.63,30.67,30.62,30.66,18000.0,22.9995,23.0296,22.992,23.0221,18000.0
2012-04-05 12:00:00,30.66,30.68,30.65,30.67,24000.0,23.0221,23.0371,23.0145,23.0296,24000.0
2012-04-05 12:10:00,30.67,30.69,30.66,30.69,34200.0,23.0296,23.0446,23.0221,23.0446,34200.0
2012-04-05 12:20:00,30.69,30.7,30.68,30.7,23000.0,23.0446,23.0521,23.0371,23.0521,23000.0
2012-04-05 12:30:00,30.69,30.71,30.68,30.68,22000.0,23.0446,23.0596,23.0371,23.0371,22000.0
2012-04-05 12:40:00,30.68,30.69,30.66,30.67,27800.0,23.0371,23.0446,23.0221,23.0296,27800.0
2012-04-05 12:50:00,30.67,30.68,30.65,30.65,7900.0,23.0296,23.0371,23.0145,23.0145,7900.0
2012-04-05 13:00:00,30.66,30.67,30.65,30.65,15700.0,23.0221,23.0296,23.0145,23.0145,15700.0
2012-04-05 13:10:00,30.66,30.66,30.64,30.66,20500.0,23.0221,23.0221,23.007,23.0221,20500.0
2012-04-05 13:20:00,30.66,30.66,30.62,30.63,10500.0,23.0221,23.0221,22.992,22.9995,10500.0
2012-04-05 13:30:00,30.62,30.64,30.62,30.64,15100.0,22.992,23.007,22.992,23.007,15100.0
2012-04-05 13:40:00,30.64,30.64,30.59,30.62,45900.0,23.007,23.007,22.9695,22.992,45900.0
2012-04-05 13:50:00,30.61,30.64,30.6,30.63,111100.0,22.9845,23.007,22.977,22.9995,111100.0
2012-04-05 14:00:00,30.63,30.63,30.61,30.62,16100.0,22.9995,22.9995,22.9845,22.992,16100.0
2012-04-05 14:10:00,30.62,30.65,30.61,30.65,22900.0,22.992,23.0145,22.9845,23.0145,22900.0
2012-04-05 14:20:00,30.64,30.66,30.63,30.64,18000.0,23.007,23.0221,22.9995,23.007,18000.0
2012-04-05 14:30:00,30.64,30.67,30.63,30.66,19600.0,23.007,23.0296,22.9995,23.0221,19600.0
2012-04-05 14:40:00,30.66,30.67,30.65,30.67,19400.0,23.0221,23.0296,23.0145,23.0296,19400.0
2012-04-05 14:50:00,30.67,30.71,30.66,30.69,18500.0,23.0296,23.0596,23.0221,23.0446,18500.0
2012-04-05 15:00:00,30.69,30.7,30.68,30.7,20400.0,23.0446,23.0521,23.0371,23.0521,20400.0
2012-04-05 15:10:00,30.69,30.7,30.66,30.66,52700.0,23.0446,23.0521,23.0221,23.0221,52700.0
2012-04-05 15:20:00,30.66,30.67,30.65,30.66,11900.0,23.0221,23.0296,23.0145,23.0221,11900.0
2012-04-05 15:30:00,30.65,30.66,30.63,30.66,51100.0,23.0145,23.0221,22.9995,23.0221,51100.0
2012-04-05 15:40:00,30.66,30.69,30.65,30.68,70100.0,23.0221,23.0446,23.0145,23.0371,70100.0
2012-04-05 15:50:00,30.67,30.75,30.67,30.74,213200.0,23.0296,23.0896,23.0296,23.0821,213200.0
2012-04-09 09:30:00,30.38,30.62,30.38,30.52,37700.0,22.8118,22.992,22.8118,22.9169,37700.0
2012-04-09 09:40:00,30.52,30.58,30.52,30.57,35000.0,22.9169,22.962,22.9169,22.9545,35000.0
2012-04-09 09:50:00,30.56,30.58,30.5,30.55,23500.0,22.947,22.962,22.9019,22.9395,23500.0
2012-04-09 10:00:00,30.55,30.57,30.54,30.54,37000.0,22.9395,22.9545,22.932,22.932,37000.0
2012-04-09 10:10:00,30.55,30.6,30.54,30.57,30500.0,22.9395,22.977,22.932,22.9545,30500.0
2012-04-09 10:20:00,30.57,30.61,30.55,30.59,37800.0,22.9545,22.9845,22.9395,22.9695,37800.0
2012-04-09 10:30:00,30.58,30.58,30.49,30.5,23300.0,22.962,22.962,22.8944,22.9019,23300.0
2012-04-09 10:40:00,30.49,30.54,30.49,30.53,65600.0,22.8944,22.932,22.8944,22.9244,65600.0
2012-04-09 10:50:00,30.52,30.53,30.49,30.51,18200.0,22.9169,22.9244,22.8944,22.9094,18200.0
2012-04-09 11:00:00,30.52,30.53,30.48,30.51,24800.0,22.9169,22.9244,22.8869,22.9094,24800.0
2012-04-09 11:10:00,30.51,30.54,30.49,30.54,31200.0,22.9094,22.932,22.8944,22.932,31200.0
2012-04-09 11:20:00,30.54,30.55,30.49,30.5,24800.0,22.932,22.9395,22.8944,22.9019,24800.0
2012-04-09 11:30:00,30.49,30.49,30.46,30.48,39200.0,22.8944,22.8944,22.8719,22.8869,39200.0
2012-04-09 11:40:00,30.49,30.57,30.49,30.57,36100.0,22.8944,22.9545,22.8944,22.9545,36100.0
2012-04-09 11:50:00,30.57,30.58,30.56,30.58,7800.0,22.9545,22.962,22.947,22.962,7800.0
2012-04-09 12:00:00,30.58,30.64,30.57,30.64,59700.0,22.962,23.007,22.9545,23.007,59700.0
2012-04-09 12:10:00,30.64,30.65,30.62,30.64,41100.0,23.007,23.0145,22.992,23.007,41100.0
2012-04-09 12:20:00,30.64,30.66,30.62,30.66,18100.0,23.007,23.0221,22.992,23.0221,18100.0
2012-04-09 12:30:00,30.65,30.82,30.65,30.82,108100.0,23.0145,23.1422,23.0145,23.1422,108100.0
2012-04-09 12:40:00,30.81,30.82,30.76,30.76,61300.0,23.1347,23.1422,23.0971,23.0971,61300.0
2012-04-09 12:50:00,30.76,30.77,30.73,30.76,41300.0,23.0971,23.1047,23.0746,23.0971,41300.0
2012-04-09 13:00:00,30.75,30.75,30.69,30.69,69900.0,23.0896,23.0896,23.0446,23.0446,69900.0
2012-04-09 13:10:00,30.7,30.7,30.65,30.65,11500.0,23.0521,23.0521,23.0145,23.0145,11500.0
2012-04-09 13:20:00,30.65,30.66,30.61,30.62,14000.0,23.0145,23.0221,22.9845,22.992,14000.0
2012-04-09 13:30:00,30.61,30.62,30.6,30.6,13300.0,22.9845,22.992,22.977,22.977,13300.0
2012-04-09 13:40:00,30.61,30.63,30.6,30.61,30200.0,22.9845,22.9995,22.977,22.9845,30200.0
2012-04-09 13:50:00,30.6,30.65,30.6,30.64,66700.0,22.977,23.0145,22.977,23.007,66700.0
2012-04-09 14:00:00,30.64,30.66,30.63,30.66,28100.0,23.007,23.0221,22.9995,23.0221,28100.0
2012-04-09 14:10:00,30.66,30.67,30.64,30.67,24400.0,23.0221,23.0296,23.007,23.0296,24400.0
2012-04-09 14:20:00,30.67,30.68,30.65,30.66,18100.0,23.0296,23.0371,23.0145,23.0221,18100.0
2012-04-09 14:30:00,30.65,30.67,30.64,30.65,16200.0,23.0145,23.0296,23.007,23.0145,16200.0
2012-04-09 14:40:00,30.66,30.66,30.61,30.61,19300.0,23.0221,23.0221,22.9845,22.9845,19300.0
2012-04-09 14:50:00,30.61,30.62,30.59,30.61,31700.0,22.9845,22.992,22.9695,22.9845,31700.0
2012-04-09 15:00:00,30.61,30.64,30.61,30.63,27900.0,22.9845,23.007,22.9845,22.9995,27900.0
2012-04-09 15:10:00,30.64,30.64,30.62,30.63,13700.0,23.007,23.007,22.992,22.9995,13700.0
2012-04-09 15:20:00,30.64,30.64,30.61,30.61,17600.0,23.007,23.007,22.9845,22.9845,17600.0
2012-04-09 15:30:00,30.61,30.62,30.61,30.61,38500.0,22.9845,22.992,22.9845,22.9845,38500.0
2012-04-09 15:40:00,30.61,30.64,30.61,30.63,52200.0,22.9845,23.007,22.9845,22.9995,52200.0
2012-04-09 15:50:00,30.63,30.66,30.62,30.64,143700.0,22.9995,23.0221,22.992,23.007,143700.0
2012-04-10 09:30:00,30.56,30.67,30.5,30.55,39200.0,22.947,23.0296,22.9019,22.9395,39200.0
2012-04-10 09:40:00,30.55,30.59,30.48,30.48,22400.0,22.9395,22.9695,22.8869,22.8869,22400.0
2012-04-10 09:50:00,30.47,30.53,30.46,30.49,46200.0,22.8794,22.9244,22.8719,22.8944,46200.0
2012-04-10 10:00:00,30.49,30.51,30.42,30.44,47500.0,22.8944,22.9094,22.8418,22.8569,47500.0
2012-04-10 10:10:00,30.43,30.52,30.43,30.48,21100.0,22.8494,22.9169,22.8494,22.8869,21100.0
2012-04-10 10:20:00,30.47,30.48,30.45,30.48,24400.0,22.8794,22.8869,22.8644,22.8869,24400.0
2012-04-10 10:30:00,30.47,30.48,30.45,30.47,16600.0,22.8794,22.8869,22.8644,22.8794,16600.0
2012-04-10 10:40:00,30.46,30.51,30.46,30.49,27100.0,22.8719,22.9094,22.8719,22.8944,27100.0
2012-04-10 10:50:00,30.49,30.49,30.42,30.43,15300.0,22.8944,22.8944,22.8418,22.8494,15300.0
2012-04-10 11:00:00,30.43,30.49,30.42,30.48,33600.0,22.8494,22.8944,22.8418,22.8869,33600.0
2012-04-10 11:10:00,30.48,30.53,30.46,30.5,79800.0,22.8869,22.9244,22.8719,22.9019,79800.0
2012-04-10 11:20:00,30.5,30.51,30.45,30.45,15800.0,22.9019,22.9094,22.8644,22.8644,15800.0
2012-04-10 11:30:00,30.46,30.47,30.41,30.42,26400.0,22.8719,22.8794,22.8343,22.8418,26400.0
2012-04-10 11:40:00,30.42,30.45,30.38,30.38,22000.0,22.8418,22.8644,22.8118,22.8118,22000.0
2012-04-10 11:50:00,30.39,30.44,30.33,30.44,35400.0,22.8193,22.8569,22.7743,22.8569,35400.0
2012-04-10 12:00:00,30.44,30.44,30.36,30.36,44600.0,22.8569,22.8569,22.7968,22.7968,44600.0
2012-04-10 12:10:00,30.36,30.39,30.3,30.34,42500.0,22.7968,22.8193,22.7517,22.7818,42500.0
2012-04-10 12:20:00,30.33,30.33,30.3,30.32,22400.0,22.7743,22.7743,22.7517,22.7668,22400.0
2012-04-10 12:30:00,30.32,30.33,30.3,30.31,29200.0,22.7668,22.7743,22.7517,22.7592,29200.0
2012-04-10 12:40:00,30.3,30.35,30.29,30.31,69600.0,22.7517,22.7893,22.7442,22.7592,69600.0
2012-04-10 12:50:00,30.32,30.32,30.29,30.29,12800.0,22.7668,22.7668,22.7442,22.7442,12800.0
2012-04-10 13:00:00,30.29,30.32,30.29,30.3,18000.0,22.7442,22.7668,22.7442,22.7517,18000.0
2012-04-10 13:10:00,30.3,30.34,30.26,30.28,37000.0,22.7517,22.7818,22.7217,22.7367,37000.0
2012-04-10 13:20:00,30.28,30.32,30.26,30.3,17300.0,22.7367,22.7668,22.7217,22.7517,17300.0
2012-04-10 13:30:00,30.3,30.35,30.3,30.3,73000.0,22.7517,22.7893,22.7517,22.7517,73000.0
2012-04-10 13:40:00,30.31,30.31,30.27,30.27,49900.0,22.7592,22.7592,22.7292,22.7292,49900.0
2012-04-10 13:50:00,30.27,30.28,30.19,30.2,70100.0,22.7292,22.7367,22.6691,22.6767,70100.0
2012-04-10 14:00:00,30.21,30.22,30.18,30.19,80100.0,22.6842,22.6917,22.6616,22.6691,80100.0
2012-04-10 14:10:00,30.19,30.21,30.13,30.13,105400.0,22.6691,22.6842,22.6241,22.6241,105400.0
2012-04-10 14:20:00,30.13,30.14,30.05,30.08,145400.0,22.6241,22.6316,22.564,22.5865,145400.0
2012-04-10 14:30:00,30.09,30.16,30.08,30.15,135200.0,22.5941,22.6466,22.5865,22.6391,135200.0
2012-04-10 14:40:00,30.15,30.22,30.15,30.2,48200.0,22.6391,22.6917,22.6391,22.6767,48200.0
2012-04-10 14:50:00,30.21,30.21,30.15,30.15,43500.0,22.6842,22.6842,22.6391,22.6391,43500.0
2012-04-10 15:00:00,30.15,30.16,30.06,30.08,50200.0,22.6391,22.6466,22.5715,22.5865,50200.0
2012-04-10 15:10:00,30.09,30.09,30.05,30.08,62900.0,22.5941,22.5941,22.564,22.5865,62900.0
2012-04-10 15:20:00,30.08,30.1,30.06,30.07,43500.0,22.5865,22.6016,22.5715,22.579,43500.0
2012-04-10 15:30:00,30.06,30.15,30.06,30.14,65200.0,22.5715,22.6391,22.5715,22.6316,65200.0
2012-04-10 15:40:00,30.14,30.14,30.06,30.1,98100.0,22.6316,22.6316,22.5715,22.6016,98100.0
2012-04-10 15:50:00,30.1,30.13,30.08,30.09,196900.0,22.6016,22.6241,22.5865,22.5941,196900.0
2012-04-11 09:30:00,30.4,30.41,30.26,30.4,31500.0,22.8268,22.8343,22.7217,22.8268,31500.0
2012-04-11 09:40:00,30.4,30.46,30.33,30.39,61100.0,22.8268,22.8719,22.7743,22.8193,61100.0
2012-04-11 09:50:00,30.38,30.41,30.34,30.34,34100.0,22.8118,22.8343,22.7818,22.7818,34100.0
2012-04-11 10:00:00,30.34,30.39,30.3,30.3,16500.0,22.7818,22.8193,22.7517,22.7517,16500.0
2012-04-11 10:10:00,30.31,30.34,30.3,30.34,23400.0,22.7592,22.7818,22.7517,22.7818,23400.0
2012-04-11 10:20:00,30.35,30.35,30.29,30.3,14900.0,22.7893,22.7893,22.7442,22.7517,14900.0
2012-04-11 10:30:00,30.3,30.36,30.3,30.31,45200.0,22.7517,22.7968,22.7517,22.7592,45200.0
2012-04-11 10:40:00,30.32,30.32,30.27,30.27,18800.0,22.7668,22.7668,22.7292,22.7292,18800.0
2012-04-11 10:50:00,30.27,30.28,30.22,30.22,15600.0,22.7292,22.7367,22.6917,22.6917,15600.0
2012-04-11 11:00:00,30.22,30.23,30.16,30.23,60000.0,22.6917,22.6992,22.6466,22.6992,60000.0
2012-04-11 11:10:00,30.23,30.32,30.23,30.29,33900.0,22.6992,22.7668,22.6992,22.7442,33900.0
2012-04-11 11:20:00,30.29,30.29,30.28,30.28,13800.0,22.7442,22.7442,22.7367,22.7367,13800.0
2012-04-11 11:30:00,30.28,30.28,30.25,30.25,18900.0,22.7367,22.7367,22.7142,22.7142,18900.0
2012-04-11 11:40:00,30.26,30.26,30.24,30.24,19000.0,22.7217,22.7217,22.7067,22.7067,19000.0
2012-04-11 11:50:00,30.24,30.27,30.24,30.25,26600.0,22.7067,22.7292,22.7067,22.7142,26600.0
2012-04-11 12:00:00,30.25,30.25,30.23,30.23,19000.0,22.7142,22.7142,22.6992,22.6992,19000.0
2012-04-11 12:10:00,30.24,30.27,30.24,30.26,21900.0,22.7067,22.7292,22.7067,22.7217,21900.0
2012-04-11 12:20:00,30.26,30.27,30.24,30.26,29800.0,22.7217,22.7292,22.7067,22.7217,29800.0
2012-04-11 12:30:00,30.26,30.3,30.25,30.28,140900.0,22.7217,22.7517,22.7142,22.7367,140900.0
2012-04-11 12:40:00,30.29,30.4,30.28,30.4,37600.0,22.7442,22.8268,22.7367,22.8268,37600.0
2012-04-11 12:50:00,30.4,30.45,30.39,30.45,33700.0,22.8268,22.8644,22.8193,22.8644,33700.0
2012-04-11 13:00:00,30.45,30.45,30.42,30.44,53000.0,22.8644,22.8644,22.8418,22.8569,53000.0
2012-04-11 13:10:00,30.44,30.45,30.42,30.42,20400.0,22.8569,22.8644,22.8418,22.8418,20400.0
2012-04-11 13:20:00,30.43,30.43,30.37,30.39,25400.0,22.8494,22.8494,22.8043,22.8193,25400.0
2012-04-11 13:30:00,30.39,30.44,30.38,30.44,19000.0,22.8193,22.8569,22.8118,22.8569,19000.0
2012-04-11 13:40:00,30.44,30.47,30.44,30.46,18400.0,22.8569,22.8794,22.8569,22.8719,18400.0
2012-04-11 13:50:00,30.45,30.47,30.44,30.45,11800.0,22.8644,22.8794,22.8569,22.8644,11800.0
2012-04-11 14:00:00,30.45,30.46,30.38,30.41,24400.0,22.8644,22.8719,22.8118,22.8343,24400.0
2012-04-11 14:10:00,30.41,30.45,30.4,30.44,19900.0,22.8343,22.8644,22.8268,22.8569,19900.0
2012-04-11 14:20:00,30.44,30.46,30.43,30.45,20100.0,22.8569,22.8719,22.8494,22.8644,20100.0
2012-04-11 14:30:00,30.46,30.46,30.42,30.44,30900.0,22.8719,22.8719,22.8418,22.8569,30900.0
2012-04-11 14:40:00,30.44,30.49,30.44,30.49,17500.0,22.8569,22.8944,22.8569,22.8944,17500.0
2012-04-11 14:50:00,30.49,30.49,30.46,30.49,23700.0,22.8944,22.8944,22.8719,22.8944,23700.0
2012-04-11 15:00:00,30.48,30.49,30.46,30.46,14800.0,22.8869,22.8944,22.8719,22.8719,14800.0
2012-04-11 15:10:00,30.46,30.47,30.44,30.44,14500.0,22.8719,22.8794,22.8569,22.8569,14500.0
2012-04-11 15:20:00,30.45,30.48,30.44,30.48,23900.0,22.8644,22.8869,22.8569,22.8869,23900.0
2012-04-11 15:30:00,30.47,30.48,30.44,30.44,27900.0,22.8794,22.8869,22.8569,22.8569,27900.0
2012-04-11 15:40:00,30.45,30.47,30.43,30.47,47500.0,22.8644,22.8794,22.8494,22.8794,47500.0
2012-04-11 15:50:00,30.48,30.5,30.45,30.49,92600.0,22.8869,22.9019,22.8644,22.8944,92600.0
2012-04-12 09:30:00,30.55,30.6,30.35,30.56,34600.0,22.9395,22.977,22.7893,22.947,34600.0
2012-04-12 09:40:00,30.55,30.62,30.54,30.55,68100.0,22.9395,22.992,22.932,22.9395,68100.0
2012-04-12 09:50:00,30.55,30.64,30.54,30.58,20600.0,22.9395,23.007,22.932,22.962,20600.0
2012-04-12 10:00:00,30.59,30.72,30.58,30.67,32600.0,22.9695,23.0671,22.962,23.0296,32600.0
2012-04-12 10:10:00,30.67,30.69,30.63,30.66,22700.0,23.0296,23.0446,22.9995,23.0221,22700.0
2012-04-12 10:20:00,30.67,30.72,30.67,30.68,14100.0,23.0296,23.0671,23.0296,23.0371,14100.0
2012-04-12 10:30:00,30.68,30.91,30.66,30.91,68500.0,23.0371,23.2098,23.0221,23.2098,68500.0
2012-04-12 10:40:00,30.91,30.94,30.87,30.87,31900.0,23.2098,23.2323,23.1797,23.1797,31900.0
2012-04-12 10:50:00,30.88,30.91,30.79,30.84,83800.0,23.1873,23.2098,23.1197,23.1572,83800.0
2012-04-12 11:00:00,30.84,30.95,30.84,30.9,65600.0,23.1572,23.2398,23.1572,23.2023,65600.0
2012-04-12 11:10:00,30.9,30.92,30.88,30.91,110200.0,23.2023,23.2173,23.1873,23.2098,110200.0
2012-04-12 11:20:00,30.9,30.92,30.85,30.89,44500.0,23.2023,23.2173,23.1647,23.1948,44500.0
2012-04-12 11:30:00,30.89,30.9,30.83,30.85,35300.0,23.1948,23.2023,23.1497,23.1647,35300.0
2012-04-12 11:40:00,30.85,30.85,30.82,30.83,18700.0,23.1647,23.1647,23.1422,23.1497,18700.0
2012-04-12 11:50:00,30.82,30.88,30.82,30.87,25600.0,23.1422,23.1873,23.1422,23.1797,25600.0
2012-04-12 12:00:00,30.88,30.9,30.86,30.87,13800.0,23.1873,23.2023,23.1722,23.1797,13800.0
2012-04-12 12:10:00,30.86,30.91,30.85,30.9,21300.0,23.1722,23.2098,23.1647,23.2023,21300.0
2012-04-12 12:20:00,30.9,30.91,30.88,30.89,36300.0,23.2023,23.2098,23.1873,23.1948,36300.0
2012-04-12 12:30:00,30.9,30.9,30.87,30.9,55600.0,23.2023,23.2023,23.1797,23.2023,55600.0
2012-04-12 12:40:00,30.9,30.91,30.87,30.88,76800.0,23.2023,23.2098,23.1797,23.1873,76800.0
2012-04-12 12:50:00,30.88,30.92,30.88,30.92,20600.0,23.1873,23.2173,23.1873,23.2173,20600.0
2012-04-12 13:00:00,30.91,30.93,30.87,30.87,23400.0,23.2098,23.2248,23.1797,23.1797,23400.0
2012-04-12 13:10:00,30.88,30.89,30.85,30.86,11800.0,23.1873,23.1948,23.1647,23.1722,11800.0
2012-04-12 13:20:00,30.85,30.85,30.83,30.83,3700.0,23.1647,23.1647,23.1497,23.1497,3700.0
2012-04-12 13:30:00,30.83,30.89,30.83,30.86,16800.0,23.1497,23.1948,23.1497,23.1722,16800.0
2012-04-12 13:40:00,30.86,30.87,30.85,30.85,4700.0,23.1722,23.1797,23.1647,23.1647,4700.0
2012-04-12 13:50:00,30.85,30.86,30.83,30.86,11700.0,23.1647,23.1722,23.1497,23.1722,11700.0
2012-04-12 14:00:00,30.86,30.89,30.86,30.89,278400.0,23.1722,23.1948,23.1722,23.1948,278400.0
2012-04-12 14:10:00,30.89,30.9,30.87,30.9,151800.0,23.1948,23.2023,23.1797,23.2023,151800.0
2012-04-12 14:20:00,30.9,30.9,30.87,30.88,59300.0,23.2023,23.2023,23.1797,23.1873,59300.0
2012-04-12 14:30:00,30.88,30.9,30.88,30.88,20300.0,23.1873,23.2023,23.1873,23.1873,20300.0
2012-04-12 14:40:00,30.89,30.91,30.88,30.9,57600.0,23.1948,23.2098,23.1873,23.2023,57600.0
2012-04-12 14:50:00,30.9,30.9,30.89,30.89,33100.0,23.2023,23.2023,23.1948,23.1948,33100.0
2012-04-12 15:00:00,30.89,30.9,30.88,30.9,23500.0,23.1948,23.2023,23.1873,23.2023,23500.0
2012-04-12 15:10:00,30.89,30.9,30.87,30.9,27200.0,23.1948,23.2023,23.1797,23.2023,27200.0
2012-04-12 15:20:00,30.89,30.9,30.86,30.88,23600.0,23.1948,23.2023,23.1722,23.1873,23600.0
2012-04-12 15:30:00,30.88,30.89,30.85,30.86,50800.0,23.1873,23.1948,23.1647,23.1722,50800.0
2012-04-12 15:40:00,30.87,30.91,30.86,30.89,94400.0,23.1797,23.2098,23.1722,23.1948,94400.0
2012-04-12 15:50:00,30.89,30.9,30.87,30.89,151700.0,23.1948,23.2023,23.1797,23.1948,151700.0
2012-04-13 09:30:00,30.8,30.85,30.59,30.78,29500.0,23.1272,23.1647,22.9695,23.1122,29500.0
2012-04-13 09:40:00,30.78,30.8,30.65,30.65,18300.0,23.1122,23.1272,23.0145,23.0145,18300.0
2012-04-13 09:50:00,30.65,30.81,30.62,30.65,24000.0,23.0145,23.1347,22.992,23.0145,24000.0
2012-04-13 10:00:00,30.64,30.77,30.64,30.73,93200.0,23.007,23.1047,23.007,23.0746,93200.0
2012-04-13 10:10:00,30.73,30.8,30.7,30.71,39600.0,23.0746,23.1272,23.0521,23.0596,39600.0
2012-04-13 10:20:00,30.7,30.75,30.67,30.67,38300.0,23.0521,23.0896,23.0296,23.0296,38300.0
2012-04-13 10:30:00,30.67,30.7,30.62,30.69,22400.0,23.0296,23.0521,22.992,23.0446,22400.0
2012-04-13 10:40:00,30.68,30.68,30.63,30.64,25700.0,23.0371,23.0371,22.9995,23.007,25700.0
2012-04-13 10:50:00,30.64,30.66,30.63,30.66,9000.0,23.007,23.0221,22.9995,23.0221,9000.0
2012-04-13 11:00:00,30.67,30.72,30.67,30.69,33800.0,23.0296,23.0671,23.0296,23.0446,33800.0
2012-04-13 11:10:00,30.69,30.74,30.69,30.72,27400.0,23.0446,23.0821,23.0446,23.0671,27400.0
2012-04-13 11:20:00,30.73,30.76,30.73,30.75,8500.0,23.0746,23.0971,23.0746,23.0896,8500.0
2012-04-13 11:30:00,30.73,30.78,30.71,30.78,16700.0,23.0746,23.1122,23.0596,23.1122,16700.0
2012-04-13 11:40:00,30.77,30.78,30.72,30.74,57800.0,23.1047,23.1122,23.0671,23.0821,57800.0
2012-04-13 11:50:00,30.74,30.77,30.69,30.69,22400.0,23.0821,23.1047,23.0446,23.0446,22400.0
2012-04-13 12:00:00,30.69,30.72,30.69,30.72,7300.0,23.0446,23.0671,23.0446,23.0671,7300.0
2012-04-13 12:10:00,30.71,30.71,30.65,30.68,88900.0,23.0596,23.0596,23.0145,23.0371,88900.0
2012-04-13 12:20:00,30.68,30.71,30.67,30.7,24400.0,23.0371,23.0596,23.0296,23.0521,24400.0
2012-04-13 12:30:00,30.7,30.76,30.7,30.75,117700.0,23.0521,23.0971,23.0521,23.0896,117700.0
2012-04-13 12:40:00,30.75,30.77,30.75,30.76,62100.0,23.0896,23.1047,23.0896,23.0971,62100.0
2012-04-13 12:50:00,30.77,30.77,30.74,30.76,120200.0,23.1047,23.1047,23.0821,23.0971,120200.0
2012-04-13 13:00:00,30.76,30.76,30.75,30.75,6800.0,23.0971,23.0971,23.0896,23.0896,6800.0
2012-04-13 13:10:00,30.75,30.76,30.71,30.73,74200.0,23.0896,23.0971,23.0596,23.0746,74200.0
2012-04-13 13:20:00,30.73,30.76,30.72,30.75,36900.0,23.0746,23.0971,23.0671,23.0896,36900.0
2012-04-13 13:30:00,30.75,30.76,30.74,30.75,22500.0,23.0896,23.0971,23.0821,23.0896,22500.0
2012-04-13 13:40:00,30.74,30.75,30.73,30.73,41400.0,23.0821,23.0896,23.0746,23.0746,41400.0
2012-04-13 13:50:00,30.73,30.74,30.73,30.73,12300.0,23.0746,23.0821,23.0746,23.0746,12300.0
2012-04-13 14:00:00,30.73,30.74,30.72,30.73,47500.0,23.0746,23.0821,23.0671,23.0746,47500.0
2012-04-13 14:10:00,30.73,30.74,30.73,30.74,36400.0,23.0746,23.0821,23.0746,23.0821,36400.0
2012-04-13 14:20:00,30.74,30.75,30.71,30.73,48400.0,23.0821,23.0896,23.0596,23.0746,48400.0
2012-04-13 14:30:00,30.74,30.78,30.73,30.75,60900.0,23.0821,23.1122,23.0746,23.0896,60900.0
2012-04-13 14:40:00,30.74,30.78,30.74,30.78,50400.0,23.0821,23.1122,23.0821,23.1122,50400.0
2012-04-13 14:50:00,30.78,30.8,30.76,30.78,33100.0,23.1122,23.1272,23.0971,23.1122,33100.0
2012-04-13 15:00:00,30.77,30.78,30.75,30.77,51000.0,23.1047,23.1122,23.0896,23.1047,51000.0
2012-04-13 15:10:00,30.77,30.78,30.77,30.77,9400.0,23.1047,23.1122,23.1047,23.1047,9400.0
2012-04-13 15:20:00,30.77,30.78,30.76,30.77,62400.0,23.1047,23.1122,23.0971,23.1047,62400.0
2012-04-13 15:30:00,30.77,30.79,30.74,30.75,121400.0,23.1047,23.1197,23.0821,23.0896,121400.0
2012-04-13 15:40:00,30.76,30.79,30.73,30.75,129700.0,23.0971,23.1197,23.0746,23.0896,129700.0
2012-04-13 15:50:00,30.74,30.79,30.73,30.76,365300.0,23.0821,23.1197,23.0746,23.0971,365300.0
2012-04-16 09:30:00,30.87,30.87,30.78,30.79,23000.0,23.1797,23.1797,23.1122,23.1197,23000.0
2012-04-16 09:40:00,30.79,30.85,30.78,30.81,38400.0,23.1197,23.1647,23.1122,23.1347,38400.0
2012-04-16 09:50:00,30.82,30.9,30.81,30.82,45900.0,23.1422,23.2023,23.1347,23.1422,45900.0
2012-04-16 10:00:00,30.81,30.86,30.78,30.83,28400.0,23.1347,23.1722,23.1122,23.1497,28400.0
2012-04-16 10:10:00,30.83,30.84,30.76,30.76,35500.0,23.1497,23.1572,23.0971,23.0971,35500.0
2012-04-16 10:20:00,30.75,30.78,30.71,30.78,16800.0,23.0896,23.1122,23.0596,23.1122,16800.0
2012-04-16 10:30:00,30.78,30.81,30.73,30.74,18400.0,23.1122,23.1347,23.0746,23.0821,18400.0
2012-04-16 10:40:00,30.74,30.84,30.74,30.83,23100.0,23.0821,23.1572,23.0821,23.1497,23100.0
2012-04-16 10:50:00,30.83,30.83,30.77,30.79,14400.0,23.1497,23.1497,23.1047,23.1197,14400.0
2012-04-16 11:00:00,30.79,30.79,30.72,30.74,28800.0,23.1197,23.1197,23.0671,23.0821,28800.0
2012-04-16 11:10:00,30.75,30.8,30.73,30.74,21100.0,23.0896,23.1272,23.0746,23.0821,21100.0
2012-04-16 11:20:00,30.74,30.75,30.71,30.72,13300.0,23.0821,23.0896,23.0596,23.0671,13300.0
2012-04-16 11:30:00,30.72,30.72,30.66,30.71,28900.0,23.0671,23.0671,23.0221,23.0596,28900.0
2012-04-16 11:40:00,30.7,30.79,30.7,30.76,31400.0,23.0521,23.1197,23.0521,23.0971,31400.0
2012-04-16 11:50:00,30.77,30.78,30.72,30.72,12300.0,23.1047,23.1122,23.0671,23.0671,12300.0
2012-04-16 12:00:00,30.73,30.79,30.72,30.76,18600.0,23.0746,23.1197,23.0671,23.0971,18600.0
2012-04-16 12:10:00,30.75,30.76,30.74,30.74,8200.0,23.0896,23.0971,23.0821,23.0821,8200.0
2012-04-16 12:20:00,30.74,30.82,30.73,30.82,11700.0,23.0821,23.1422,23.0746,23.1422,11700.0
2012-04-16 12:30:00,30.81,30.82,30.77,30.78,13700.0,23.1347,23.1422,23.1047,23.1122,13700.0
2012-04-16 12:40:00,30.79,30.84,30.79,30.81,22100.0,23.1197,23.1572,23.1197,23.1347,22100.0
2012-04-16 12:50:00,30.81,30.82,30.79,30.82,28500.0,23.1347,23.1422,23.1197,23.1422,28500.0
2012-04-16 13:00:00,30.82,30.82,30.79,30.8,30500.0,23.1422,23.1422,23.1197,23.1272,30500.0
2012-04-16 13:10:00,30.8,30.82,30.78,30.78,16500.0,23.1272,23.1422,23.1122,23.1122,16500.0
2012-04-16 13:20:00,30.8,30.86,30.79,30.86,33000.0,23.1272,23.1722,23.1197,23.1722,33000.0
2012-04-16 13:30:00,30.86,30.92,30.86,30.92,19400.0,23.1722,23.2173,23.1722,23.2173,19400.0
2012-04-16 13:40:00,30.92,30.94,30.9,30.92,43200.0,23.2173,23.2323,23.2023,23.2173,43200.0
2012-04-16 13:50:00,30.92,30.96,30.9,30.91,90100.0,23.2173,23.2473,23.2023,23.2098,90100.0
2012-04-16 14:00:00,30.9,30.92,30.83,30.83,69900.0,23.2023,23.2173,23.1497,23.1497,69900.0
2012-04-16 14:10:00,30.83,30.87,30.83,30.87,33900.0,23.1497,23.1797,23.1497,23.1797,33900.0
2012-04-16 14:20:00,30.87,30.87,30.82,30.82,11800.0,23.1797,23.1797,23.1422,23.1422,11800.0
2012-04-16 14:30:00,30.82,30.87,30.82,30.86,13100.0,23.1422,23.1797,23.1422,23.1722,13100.0
2012-04-16 14:40:00,30.86,30.86,30.84,30.84,11000.0,23.1722,23.1722,23.1572,23.1572,11000.0
2012-04-16 14:50:00,30.85,30.86,30.81,30.84,28400.0,23.1647,23.1722,23.1347,23.1572,28400.0
2012-04-16 15:00:00,30.84,30.84,30.79,30.8,15000.0,23.1572,23.1572,23.1197,23.1272,15000.0
2012-04-16 15:10:00,30.79,30.8,30.78,30.79,17600.0,23.1197,23.1272,23.1122,23.1197,17600.0
2012-04-16 15:20:00,30.79,30.79,30.75,30.75,25600.0,23.1197,23.1197,23.0896,23.0896,25600.0
2012-04-16 15:30:00,30.76,30.79,30.75,30.78,28100.0,23.0971,23.1197,23.0896,23.1122,28100.0
2012-04-16 15:40:00,30.79,30.8,30.76,30.77,54800.0,23.1197,23.1272,23.0971,23.1047,54800.0
2012-04-16 15:50:00,30.77,30.77,30.73,30.73,163100.0,23.1047,23.1047,23.0746,23.0746,163100.0
2012-04-17 09:30:00,30.83,30.84,30.72,30.77,43500.0,23.1497,23.1572,23.0671,23.1047,43500.0
2012-04-17 09:40:00,30.77,30.77,30.68,30.68,27600.0,23.1047,23.1047,23.0371,23.0371,27600.0
2012-04-17 09:50:00,30.68,30.72,30.62,30.62,34900.0,23.0371,23.0671,22.992,22.992,34900.0
2012-04-17 10:00:00,30.62,30.62,30.51,30.51,69600.0,22.992,22.992,22.9094,22.9094,69600.0
2012-04-17 10:10:00,30.51,30.6,30.51,30.59,82700.0,22.9094,22.977,22.9094,22.9695,82700.0
2012-04-17 10:20:00,30.59,30.65,30.56,30.65,27400.0,22.9695,23.0145,22.947,23.0145,27400.0
2012-04-17 10:30:00,30.64,30.68,30.61,30.67,56000.0,23.007,23.0371,22.9845,23.0296,56000.0
2012-04-17 10:40:00,30.67,30.73,30.66,30.67,58500.0,23.0296,23.0746,23.0221,23.0296,58500.0
2012-04-17 10:50:00,30.68,30.68,30.66,30.66,44700.0,23.0371,23.0371,23.0221,23.0221,44700.0
2012-04-17 11:00:00,30.67,30.71,30.65,30.67,103600.0,23.0296,23.0596,23.0145,23.0296,103600.0
2012-04-17 11:10:00,30.67,30.68,30.62,30.62,62400.0,23.0296,23.0371,22.992,22.992,62400.0
2012-04-17 11:20:00,30.62,30.65,30.61,30.62,44100.0,22.992,23.0145,22.9845,22.992,44100.0
2012-04-17 11:30:00,30.62,30.67,30.62,30.64,55100.0,22.992,23.0296,22.992,23.007,55100.0
2012-04-17 11:40:00,30.64,30.65,30.61,30.63,43200.0,23.007,23.0145,22.9845,22.9995,43200.0
2012-04-17 11:50:00,30.64,30.64,30.6,30.61,34500.0,23.007,23.007,22.977,22.9845,34500.0
2012-04-17 12:00:00,30.61,30.61,30.6,30.61,27800.0,22.9845,22.9845,22.977,22.9845,27800.0
2012-04-17 12:10:00,30.61,30.61,30.56,30.59,55300.0,22.9845,22.9845,22.947,22.9695,55300.0
2012-04-17 12:20:00,30.58,30.66,30.58,30.65,46800.0,22.962,23.0221,22.962,23.0145,46800.0
2012-04-17 12:30:00,30.66,30.72,30.64,30.71,40500.0,23.0221,23.0671,23.007,23.0596,40500.0
2012-04-17 12:40:00,30.71,30.73,30.7,30.71,24800.0,23.0596,23.0746,23.0521,23.0596,24800.0
2012-04-17 12:50:00,30.72,30.73,30.7,30.71,19700.0,23.0671,23.0746,23.0521,23.0596,19700.0
2012-04-17 13:00:00,30.7,30.71,30.69,30.69,18800.0,23.0521,23.0596,23.0446,23.0446,18800.0
2012-04-17 13:10:00,30.69,30.7,30.69,30.69,17800.0,23.0446,23.0521,23.0446,23.0446,17800.0
2012-04-17 13:20:00,30.69,30.7,30.68,30.69,23900.0,23.0446,23.0521,23.0371,23.0446,23900.0
2012-04-17 13:30:00,30.69,30.7,30.68,30.7,23900.0,23.0446,23.0521,23.0371,23.0521,23900.0
2012-04-17 13:40:00,30.7,30.72,30.69,30.72,27000.0,23.0521,23.0671,23.0446,23.0671,27000.0
2012-04-17 13:50:00,30.72,30.73,30.71,30.72,24200.0,23.0671,23.0746,23.0596,23.0671,24200.0
2012-04-17 14:00:00,30.72,30.76,30.71,30.76,25900.0,23.0671,23.0971,23.0596,23.0971,25900.0
2012-04-17 14:10:00,30.76,30.79,30.75,30.79,51600.0,23.0971,23.1197,23.0896,23.1197,51600.0
2012-04-17 14:20:00,30.79,30.86,30.78,30.85,21400.0,23.1197,23.1722,23.1122,23.1647,21400.0
2012-04-17 14:30:00,30.85,30.88,30.85,30.88,10600.0,23.1647,23.1873,23.1647,23.1873,10600.0
2012-04-17 14:40:00,30.88,30.9,30.85,30.87,64100.0,23.1873,23.2023,23.1647,23.1797,64100.0
2012-04-17 14:50:00,30.87,30.92,30.87,30.92,90000.0,23.1797,23.2173,23.1797,23.2173,90000.0
2012-04-17 15:00:00,30.92,30.92,30.91,30.91,6300.0,23.2173,23.2173,23.2098,23.2098,6300.0
2012-04-17 15:10:00,30.92,30.92,30.9,30.91,21800.0,23.2173,23.2173,23.2023,23.2098,21800.0
2012-04-17 15:20:00,30.9,30.93,30.9,30.93,22100.0,23.2023,23.2248,23.2023,23.2248,22100.0
2012-04-17 15:30:00,30.92,30.93,30.91,30.92,42000.0,23.2173,23.2248,23.2098,23.2173,42000.0
2012-04-17 15:40:00,30.93,31.01,30.92,30.99,149100.0,23.2248,23.2849,23.2173,23.2698,149100.0
2012-04-17 15:50:00,30.99,31.02,30.94,30.95,210400.0,23.2698,23.2924,23.2323,23.2398,210400.0
2012-04-18 09:30:00,30.84,31.0,30.81,30.98,47400.0,23.1572,23.2774,23.1347,23.2623,47400.0
2012-04-18 09:40:00,30.99,31.0,30.93,30.97,35100.0,23.2698,23.2774,23.2248,23.2548,35100.0
2012-04-18 09:50:00,30.97,31.0,30.97,30.99,41200.0,23.2548,23.2774,23.2548,23.2698,41200.0
2012-04-18 10:00:00,30.99,31.14,30.99,31.09,42400.0,23.2698,23.3825,23.2698,23.3449,42400.0
2012-04-18 10:10:00,31.1,31.14,31.02,31.1,39900.0,23.3524,23.3825,23.2924,23.3524,39900.0
2012-04-18 10:20:00,31.1,31.15,31.07,31.15,53700.0,23.3524,23.39,23.3299,23.39,53700.0
2012-04-18 10:30:00,31.14,31.17,31.11,31.13,45200.0,23.3825,23.405,23.36,23.375,45200.0
2012-04-18 10:40:00,31.13,31.18,31.13,31.17,11300.0,23.375,23.4125,23.375,23.405,11300.0
2012-04-18 10:50:00,31.17,31.17,31.08,31.14,44300.0,23.405,23.405,23.3374,23.3825,44300.0
2012-04-18 11:00:00,31.13,31.17,31.09,31.1,38000.0,23.375,23.405,23.3449,23.3524,38000.0
2012-04-18 11:10:00,31.1,31.14,31.09,31.14,47700.0,23.3524,23.3825,23.3449,23.3825,47700.0
2012-04-18 11:20:00,31.14,31.14,31.1,31.11,19100.0,23.3825,23.3825,23.3524,23.36,19100.0
2012-04-18 11:30:00,31.11,31.13,31.09,31.12,21700.0,23.36,23.375,23.3449,23.3675,21700.0
2012-04-18 11:40:00,31.12,31.12,31.09,31.11,10600.0,23.3675,23.3675,23.3449,23.36,10600.0
2012-04-18 11:50:00,31.11,31.12,31.07,31.1,20200.0,23.36,23.3675,23.3299,23.3524,20200.0
2012-04-18 12:00:00,31.1,31.11,31.08,31.11,13200.0,23.3524,23.36,23.3374,23.36,13200.0
2012-04-18 12:10:00,31.11,31.12,31.09,31.11,13700.0,23.36,23.3675,23.3449,23.36,13700.0
2012-04-18 12:20:00,31.1,31.16,31.1,31.15,32900.0,23.3524,23.3975,23.3524,23.39,32900.0
2012-04-18 12:30:00,31.15,31.18,31.13,31.18,16100.0,23.39,23.4125,23.375,23.4125,16100.0
2012-04-18 12:40:00,31.17,31.18,31.14,31.16,24300.0,23.405,23.4125,23.3825,23.3975,24300.0
2012-04-18 12:50:00,31.16,31.16,31.14,31.15,11700.0,23.3975,23.3975,23.3825,23.39,11700.0
2012-04-18 13:00:00,31.14,31.2,31.14,31.2,22200.0,23.3825,23.4275,23.3825,23.4275,22200.0
2012-04-18 13:10:00,31.2,31.21,31.16,31.18,48200.0,23.4275,23.435,23.3975,23.4125,48200.0
2012-04-18 13:20:00,31.17,31.18,31.16,31.16,8700.0,23.405,23.4125,23.3975,23.3975,8700.0
2012-04-18 13:30:00,31.16,31.16,31.12,31.12,11100.0,23.3975,23.3975,23.3675,23.3675,11100.0
2012-04-18 13:40:00,31.12,31.13,31.11,31.11,7100.0,23.3675,23.375,23.36,23.36,7100.0
2012-04-18 13:50:00,31.1,31.11,31.08,31.08,12700.0,23.3524,23.36,23.3374,23.3374,12700.0
2012-04-18 14:00:00,31.08,31.11,31.07,31.1,15400.0,23.3374,23.36,23.3299,23.3524,15400.0
2012-04-18 14:10:00,31.1,31.12,31.09,31.12,6000.0,23.3524,23.3675,23.3449,23.3675,6000.0
2012-04-18 14:20:00,31.12,31.19,31.12,31.16,71800.0,23.3675,23.42,23.3675,23.3975,71800.0
2012-04-18 14:30:00,31.16,31.18,31.16,31.17,13800.0,23.3975,23.4125,23.3975,23.405,13800.0
2012-04-18 14:40:00,31.17,31.18,31.11,31.11,26700.0,23.405,23.4125,23.36,23.36,26700.0
2012-04-18 14:50:00,31.11,31.11,31.1,31.1,4700.0,23.36,23.36,23.3524,23.3524,4700.0
2012-04-18 15:00:00,31.11,31.16,31.1,31.13,30300.0,23.36,23.3975,23.3524,23.375,30300.0
2012-04-18 15:10:00,31.14,31.14,31.07,31.07,35200.0,23.3825,23.3825,23.3299,23.3299,35200.0
2012-04-18 15:20:00,31.08,31.08,31.02,31.03,33900.0,23.3374,23.3374,23.2924,23.2999,33900.0
2012-04-18 15:30:00,31.03,31.05,31.01,31.01,41500.0,23.2999,23.3149,23.2849,23.2849,41500.0
2012-04-18 15:40:00,31.01,31.03,31.0,31.01,57100.0,23.2849,23.2999,23.2774,23.2849,57100.0
2012-04-18 15:50:00,31.01,31.02,30.99,30.99,115200.0,23.2849,23.2924,23.2698,23.2698,115200.0
2012-04-19 09:30:00,30.99,31.0,30.71,30.73,24800.0,23.2698,23.2774,23.0596,23.0746,24800.0
2012-04-19 09:40:00,30.76,31.09,30.76,31.09,60200.0,23.0971,23.3449,23.0971,23.3449,60200.0
2012-04-19 09:50:00,31.08,31.09,30.98,31.07,31400.0,23.3374,23.3449,23.2623,23.3299,31400.0
2012-04-19 10:00:00,31.07,31.07,30.9,30.9,21200.0,23.3299,23.3299,23.2023,23.2023,21200.0
2012-04-19 10:10:00,30.9,30.96,30.87,30.96,46500.0,23.2023,23.2473,23.1797,23.2473,46500.0
2012-04-19 10:20:00,30.97,30.99,30.9,30.9,22400.0,23.2548,23.2698,23.2023,23.2023,22400.0
2012-04-19 10:30:00,30.9,31.06,30.9,31.04,32400.0,23.2023,23.3224,23.2023,23.3074,32400.0
2012-04-19 10:40:00,31.04,31.09,31.02,31.03,22600.0,23.3074,23.3449,23.2924,23.2999,22600.0
2012-04-19 10:50:00,31.03,31.09,31.0,31.05,33400.0,23.2999,23.3449,23.2774,23.3149,33400.0
2012-04-19 11:00:00,31.05,31.07,31.04,31.05,29300.0,23.3149,23.3299,23.3074,23.3149,29300.0
2012-04-19 11:10:00,31.06,31.07,31.01,31.03,29500.0,23.3224,23.3299,23.2849,23.2999,29500.0
2012-04-19 11:20:00,31.03,31.05,31.0,31.03,49900.0,23.2999,23.3149,23.2774,23.2999,49900.0
2012-04-19 11:30:00,31.03,31.03,30.96,31.02,25900.0,23.2999,23.2999,23.2473,23.2924,25900.0
2012-04-19 11:40:00,31.02,31.04,30.99,31.02,53900.0,23.2924,23.3074,23.2698,23.2924,53900.0
2012-04-19 11:50:00,31.02,31.02,30.97,30.97,30500.0,23.2924,23.2924,23.2548,23.2548,30500.0
2012-04-19 12:00:00,30.98,30.98,30.84,30.89,23000.0,23.2623,23.2623,23.1572,23.1948,23000.0
2012-04-19 12:10:00,30.88,30.99,30.86,30.97,40800.0,23.1873,23.2698,23.1722,23.2548,40800.0
2012-04-19 12:20:00,30.97,30.97,30.92,30.94,272200.0,23.2548,23.2548,23.2173,23.2323,272200.0
2012-04-19 12:30:00,30.95,30.95,30.89,30.91,28200.0,23.2398,23.2398,23.1948,23.2098,28200.0
2012-04-19 12:40:00,30.92,30.92,30.9,30.9,13000.0,23.2173,23.2173,23.2023,23.2023,13000.0
2012-04-19 12:50:00,30.9,30.93,30.9,30.9,9800.0,23.2023,23.2248,23.2023,23.2023,9800.0
2012-04-19 13:00:00,30.9,30.9,30.87,30.89,10300.0,23.2023,23.2023,23.1797,23.1948,10300.0
2012-04-19 13:10:00,30.89,30.89,30.83,30.86,16600.0,23.1948,23.1948,23.1497,23.1722,16600.0
2012-04-19 13:20:00,30.85,30.85,30.8,30.83,19700.0,23.1647,23.1647,23.1272,23.1497,19700.0
2012-04-19 13:30:00,30.83,30.88,30.82,30.83,48600.0,23.1497,23.1873,23.1422,23.1497,48600.0
2012-04-19 13:40:00,30.84,30.85,30.81,30.85,16000.0,23.1572,23.1647,23.1347,23.1647,16000.0
2012-04-19 13:50:00,30.85,30.85,30.75,30.75,15800.0,23.1647,23.1647,23.0896,23.0896,15800.0
2012-04-19 14:00:00,30.74,30.78,30.74,30.76,29900.0,23.0821,23.1122,23.0821,23.0971,29900.0
2012-04-19 14:10:00,30.76,30.77,30.71,30.73,24600.0,23.0971,23.1047,23.0596,23.0746,24600.0
2012-04-19 14:20:00,30.74,30.75,30.67,30.67,30300.0,23.0821,23.0896,23.0296,23.0296,30300.0
2012-04-19 14:30:00,30.66,30.67,30.6,30.66,57700.0,23.0221,23.0296,22.977,23.0221,57700.0
2012-04-19 14:40:00,30.66,30.71,30.66,30.71,19100.0,23.0221,23.0596,23.0221,23.0596,19100.0
2012-04-19 14:50:00,30.71,30.74,30.71,30.72,38500.0,23.0596,23.0821,23.0596,23.0671,38500.0
2012-04-19 15:00:00,30.73,30.74,30.72,30.74,306600.0,23.0746,23.0821,23.0671,23.0821,306600.0
2012-04-19 15:10:00,30.74,30.75,30.72,30.74,49000.0,23.0821,23.0896,23.0671,23.0821,49000.0
2012-04-19 15:20:00,30.75,30.8,30.72,30.8,20800.0,23.0896,23.1272,23.0671,23.1272,20800.0
2012-04-19 15:30:00,30.79,30.8,30.75,30.78,42600.0,23.1197,23.1272,23.0896,23.1122,42600.0
2012-04-19 15:40:00,30.79,30.84,30.78,30.82,38200.0,23.1197,23.1572,23.1122,23.1422,38200.0
2012-04-19 15:50:00,30.81,30.84,30.77,30.81,118300.0,23.1347,23.1572,23.1047,23.1347,118300.0
2012-04-20 09:30:00,30.92,31.05,30.85,31.04,286300.0,23.2173,23.3149,23.1647,23.3074,286300.0
2012-04-20 09:40:00,31.05,31.05,30.97,31.04,30800.0,23.3149,23.3149,23.2548,23.3074,30800.0
2012-04-20 09:50:00,31.05,31.14,31.04,31.13,22800.0,23.3149,23.3825,23.3074,23.375,22800.0
2012-04-20 10:00:00,31.13,31.14,31.04,31.07,57600.0,23.375,23.3825,23.3074,23.3299,57600.0
2012-04-20 10:10:00,31.09,31.16,31.06,31.15,34800.0,23.3449,23.3975,23.3224,23.39,34800.0
2012-04-20 10:20:00,31.15,31.19,31.13,31.13,17600.0,23.39,23.42,23.375,23.375,17600.0
2012-04-20 10:30:00,31.14,31.22,31.14,31.22,42400.0,23.3825,23.4426,23.3825,23.4426,42400.0
2012-04-20 10:40:00,31.22,31.28,31.22,31.26,44400.0,23.4426,23.4876,23.4426,23.4726,44400.0
2012-04-20 10:50:00,31.27,31.27,31.18,31.22,14300.0,23.4801,23.4801,23.4125,23.4426,14300.0
2012-04-20 11:00:00,31.22,31.25,31.18,31.19,45100.0,23.4426,23.4651,23.4125,23.42,45100.0
2012-04-20 11:10:00,31.19,31.21,31.18,31.21,20300.0,23.42,23.435,23.4125,23.435,20300.0
2012-04-20 11:20:00,31.21,31.21,31.13,31.14,17600.0,23.435,23.435,23.375,23.3825,17600.0
2012-04-20 11:30:00,31.14,31.16,31.14,31.14,21600.0,23.3825,23.3975,23.3825,23.3825,21600.0
2012-04-20 11:40:00,31.15,31.16,31.14,31.14,11800.0,23.39,23.3975,23.3825,23.3825,11800.0
2012-04-20 11:50:00,31.15,31.15,31.09,31.1,35700.0,23.39,23.39,23.3449,23.3524,35700.0
2012-04-20 12:00:00,31.09,31.16,31.09,31.14,96900.0,23.3449,23.3975,23.3449,23.3825,96900.0
2012-04-20 12:10:00,31.14,31.16,31.13,31.14,29800.0,23.3825,23.3975,23.375,23.3825,29800.0
2012-04-20 12:20:00,31.14,31.18,31.14,31.15,57100.0,23.3825,23.4125,23.3825,23.39,57100.0
2012-04-20 12:30:00,31.15,31.16,31.14,31.16,20100.0,23.39,23.3975,23.3825,23.3975,20100.0
2012-04-20 12:40:00,31.15,31.15,31.09,31.1,29500.0,23.39,23.39,23.3449,23.3524,29500.0
2012-04-20 12:50:00,31.1,31.11,31.09,31.09,29700.0,23.3524,23.36,23.3449,23.3449,29700.0
2012-04-20 13:00:00,31.1,31.11,31.09,31.1,18300.0,23.3524,23.36,23.3449,23.3524,18300.0
2012-04-20 13:10:00,31.1,31.11,31.09,31.1,28500.0,23.3524,23.36,23.3449,23.3524,28500.0
2012-04-20 13:20:00,31.1,31.11,31.09,31.1,51300.0,23.3524,23.36,23.3449,23.3524,51300.0
2012-04-20 13:30:00,31.1,31.11,31.09,31.1,19400.0,23.3524,23.36,23.3449,23.3524,19400.0
2012-04-20 13:40:00,31.1,31.11,31.09,31.1,35400.0,23.3524,23.36,23.3449,23.3524,35400.0
2012-04-20 13:50:00,31.1,31.1,31.04,31.06,25400.0,23.3524,23.3524,23.3074,23.3224,25400.0
2012-04-20 14:00:00,31.06,31.08,31.03,31.05,19400.0,23.3224,23.3374,23.2999,23.3149,19400.0
2012-04-20 14:10:00,31.05,31.09,31.05,31.07,24400.0,23.3149,23.3449,23.3149,23.3299,24400.0
2012-04-20 14:20:00,31.07,31.1,31.06,31.09,34500.0,23.3299,23.3524,23.3224,23.3449,34500.0
2012-04-20 14:30:00,31.1,31.1,31.07,31.09,20700.0,23.3524,23.3524,23.3299,23.3449,20700.0
2012-04-20 14:40:00,31.09,31.1,31.06,31.07,23600.0,23.3449,23.3524,23.3224,23.3299,23600.0
2012-04-20 14:50:00,31.05,31.06,31.02,31.03,23200.0,23.3149,23.3224,23.2924,23.2999,23200.0
2012-04-20 15:00:00,31.03,31.03,30.97,30.97,26000.0,23.2999,23.2999,23.2548,23.2548,26000.0
2012-04-20 15:10:00,30.96,31.0,30.95,31.0,24000.0,23.2473,23.2774,23.2398,23.2774,24000.0
2012-04-20 15:20:00,31.0,31.01,30.94,30.98,79400.0,23.2774,23.2849,23.2323,23.2623,79400.0
2012-04-20 15:30:00,30.99,31.03,30.99,31.0,73000.0,23.2698,23.2999,23.2698,23.2774,73000.0
2012-04-20 15:40:00,30.99,31.01,30.99,31.0,48600.0,23.2698,23.2849,23.2698,23.2774,48600.0
2012-04-20 15:50:00,30.99,31.01,30.98,30.99,137100.0,23.2698,23.2849,23.2623,23.2698,137100.0
2012-04-23 09:30:00,30.8,30.83,30.69,30.81,49000.0,23.1272,23.1497,23.0446,23.1347,49000.0
2012-04-23 09:40:00,30.8,30.83,30.69,30.71,37000.0,23.1272,23.1497,23.0446,23.0596,37000.0
2012-04-23 09:50:00,30.71,30.72,30.66,30.71,39600.0,23.0596,23.0671,23.0221,23.0596,39600.0
2012-04-23 10:00:00,30.7,30.7,30.57,30.58,28000.0,23.0521,23.0521,22.9545,22.962,28000.0
2012-04-23 10:10:00,30.59,30.72,30.59,30.65,50100.0,22.9695,23.0671,22.9695,23.0145,50100.0
2012-04-23 10:20:00,30.65,30.68,30.59,30.68,28900.0,23.0145,23.0371,22.9695,23.0371,28900.0
2012-04-23 10:30:00,30.68,30.81,30.63,30.81,132300.0,23.0371,23.1347,22.9995,23.1347,132300.0
2012-04-23 10:40:00,30.81,30.81,30.74,30.75,31700.0,23.1347,23.1347,23.0821,23.0896,31700.0
2012-04-23 10:50:00,30.75,30.79,30.71,30.73,34900.0,23.0896,23.1197,23.0596,23.0746,34900.0
2012-04-23 11:00:00,30.73,30.77,30.68,30.69,27200.0,23.0746,23.1047,23.0371,23.0446,27200.0
2012-04-23 11:10:00,30.69,30.73,30.68,30.71,26700.0,23.0446,23.0746,23.0371,23.0596,26700.0
2012-04-23 11:20:00,30.71,30.73,30.65,30.66,19800.0,23.0596,23.0746,23.0145,23.0221,19800.0
2012-04-23 11:30:00,30.65,30.65,30.61,30.61,15800.0,23.0145,23.0145,22.9845,22.9845,15800.0
2012-04-23 11:40:00,30.62,30.62,30.6,30.62,14000.0,22.992,22.992,22.977,22.992,14000.0
2012-04-23 11:50:00,30.62,30.62,30.6,30.62,13300.0,22.992,22.992,22.977,22.992,13300.0
2012-04-23 12:00:00,30.62,30.64,30.6,30.64,18200.0,22.992,23.007,22.977,23.007,18200.0
2012-04-23 12:10:00,30.64,30.66,30.6,30.63,75900.0,23.007,23.0221,22.977,22.9995,75900.0
2012-04-23 12:20:00,30.64,30.66,30.63,30.65,14500.0,23.007,23.0221,22.9995,23.0145,14500.0
2012-04-23 12:30:00,30.65,30.65,30.62,30.64,9500.0,23.0145,23.0145,22.992,23.007,9500.0
2012-04-23 12:40:00,30.64,30.64,30.6,30.6,10000.0,23.007,23.007,22.977,22.977,10000.0
2012-04-23 12:50:00,30.61,30.67,30.61,30.67,12000.0,22.9845,23.0296,22.9845,23.0296,12000.0
2012-04-23 13:00:00,30.67,30.67,30.61,30.61,12200.0,23.0296,23.0296,22.9845,22.9845,12200.0
2012-04-23 13:10:00,30.62,30.64,30.57,30.59,56400.0,22.992,23.007,22.9545,22.9695,56400.0
2012-04-23 13:20:00,30.59,30.64,30.59,30.61,58700.0,22.9695,23.007,22.9695,22.9845,58700.0
2012-04-23 13:30:00,30.6,30.64,30.6,30.64,16800.0,22.977,23.007,22.977,23.007,16800.0
2012-04-23 13:40:00,30.64,30.64,30.61,30.63,24100.0,23.007,23.007,22.9845,22.9995,24100.0
2012-04-23 13:50:00,30.63,30.64,30.61,30.64,32400.0,22.9995,23.007,22.9845,23.007,32400.0
2012-04-23 14:00:00,30.64,30.64,30.61,30.63,44000.0,23.007,23.007,22.9845,22.9995,44000.0
2012-04-23 14:10:00,30.63,30.69,30.6,30.68,40000.0,22.9995,23.0446,22.977,23.0371,40000.0
2012-04-23 14:20:00,30.7,30.76,30.7,30.73,23900.0,23.0521,23.0971,23.0521,23.0746,23900.0
2012-04-23 14:30:00,30.72,30.79,30.72,30.76,15800.0,23.0671,23.1197,23.0671,23.0971,15800.0
2012-04-23 14:40:00,30.76,30.77,30.71,30.72,15600.0,23.0971,23.1047,23.0596,23.0671,15600.0
2012-04-23 14:50:00,30.73,30.75,30.72,30.73,10300.0,23.0746,23.0896,23.0671,23.0746,10300.0
2012-04-23 15:00:00,30.72,30.74,30.7,30.71,19500.0,23.0671,23.0821,23.0521,23.0596,19500.0
2012-04-23 15:10:00,30.71,30.76,30.7,30.75,12500.0,23.0596,23.0971,23.0521,23.0896,12500.0
2012-04-23 15:20:00,30.75,30.78,30.72,30.78,26800.0,23.0896,23.1122,23.0671,23.1122,26800.0
2012-04-23 15:30:00,30.78,30.8,30.77,30.79,30500.0,23.1122,23.1272,23.1047,23.1197,30500.0
2012-04-23 15:40:00,30.79,30.81,30.78,30.8,30800.0,23.1197,23.1347,23.1122,23.1272,30800.0
2012-04-23 15:50:00,30.79,30.8,30.77,30.79,70400.0,23.1197,23.1272,23.1047,23.1197,70400.0
2012-04-24 09:30:00,30.84,30.94,30.76,30.91,29000.0,23.1572,23.2323,23.0971,23.2098,29000.0
2012-04-24 09:40:00,30.9,30.92,30.8,30.85,17200.0,23.2023,23.2173,23.1272,23.1647,17200.0
2012-04-24 09:50:00,30.85,30.94,30.8,30.81,24500.0,23.1647,23.2323,23.1272,23.1347,24500.0
2012-04-24 10:00:00,30.81,30.91,30.78,30.87,98000.0,23.1347,23.2098,23.1122,23.1797,98000.0
2012-04-24 10:10:00,30.86,30.91,30.8,30.82,52200.0,23.1722,23.2098,23.1272,23.1422,52200.0
2012-04-24 10:20:00,30.82,30.83,30.73,30.73,51600.0,23.1422,23.1497,23.0746,23.0746,51600.0
2012-04-24 10:30:00,30.74,30.8,30.74,30.74,44800.0,23.0821,23.1272,23.0821,23.0821,44800.0
2012-04-24 10:40:00,30.73,30.8,30.73,30.75,26300.0,23.0746,23.1272,23.0746,23.0896,26300.0
2012-04-24 10:50:00,30.75,30.78,30.72,30.75,26200.0,23.0896,23.1122,23.0671,23.0896,26200.0
2012-04-24 11:00:00,30.74,30.77,30.72,30.76,26800.0,23.0821,23.1047,23.0671,23.0971,26800.0
2012-04-24 11:10:00,30.77,30.78,30.72,30.78,51600.0,23.1047,23.1122,23.0671,23.1122,51600.0
2012-04-24 11:20:00,30.78,30.82,30.77,30.81,23000.0,23.1122,23.1422,23.1047,23.1347,23000.0
2012-04-24 11:30:00,30.82,30.83,30.75,30.75,44200.0,23.1422,23.1497,23.0896,23.0896,44200.0
2012-04-24 11:40:00,30.76,30.78,30.75,30.76,24400.0,23.0971,23.1122,23.0896,23.0971,24400.0
2012-04-24 11:50:00,30.77,30.8,30.76,30.79,33400.0,23.1047,23.1272,23.0971,23.1197,33400.0
2012-04-24 12:00:00,30.79,30.83,30.78,30.83,18000.0,23.1197,23.1497,23.1122,23.1497,18000.0
2012-04-24 12:10:00,30.82,30.83,30.79,30.79,18100.0,23.1422,23.1497,23.1197,23.1197,18100.0
2012-04-24 12:20:00,30.79,30.79,30.77,30.78,32300.0,23.1197,23.1197,23.1047,23.1122,32300.0
2012-04-24 12:30:00,30.78,30.78,30.76,30.78,23500.0,23.1122,23.1122,23.0971,23.1122,23500.0
2012-04-24 12:40:00,30.78,30.78,30.76,30.78,27200.0,23.1122,23.1122,23.0971,23.1122,27200.0
2012-04-24 12:50:00,30.77,30.85,30.77,30.85,20300.0,23.1047,23.1647,23.1047,23.1647,20300.0
2012-04-24 13:00:00,30.84,30.85,30.82,30.83,15500.0,23.1572,23.1647,23.1422,23.1497,15500.0
2012-04-24 13:10:00,30.84,30.85,30.82,30.82,11500.0,23.1572,23.1647,23.1422,23.1422,11500.0
2012-04-24 13:20:00,30.82,30.85,30.82,30.84,10900.0,23.1422,23.1647,23.1422,23.1572,10900.0
2012-04-24 13:30:00,30.85,30.86,30.84,30.85,27200.0,23.1647,23.1722,23.1572,23.1647,27200.0
2012-04-24 13:40:00,30.84,30.86,30.83,30.85,27700.0,23.1572,23.1722,23.1497,23.1647,27700.0
2012-04-24 13:50:00,30.85,30.87,30.84,30.85,40000.0,23.1647,23.1797,23.1572,23.1647,40000.0
2012-04-24 14:00:00,30.85,30.85,30.84,30.85,7000.0,23.1647,23.1647,23.1572,23.1647,7000.0
2012-04-24 14:10:00,30.85,30.85,30.84,30.85,16400.0,23.1647,23.1647,23.1572,23.1647,16400.0
2012-04-24 14:20:00,30.85,30.85,30.81,30.82,75900.0,23.1647,23.1647,23.1347,23.1422,75900.0
2012-04-24 14:30:00,30.82,30.83,30.81,30.82,28200.0,23.1422,23.1497,23.1347,23.1422,28200.0
2012-04-24 14:40:00,30.82,30.84,30.81,30.84,17000.0,23.1422,23.1572,23.1347,23.1572,17000.0
2012-04-24 14:50:00,30.84,30.84,30.82,30.82,19100.0,23.1572,23.1572,23.1422,23.1422,19100.0
2012-04-24 15:00:00,30.82,30.82,30.8,30.81,19200.0,23.1422,23.1422,23.1272,23.1347,19200.0
2012-04-24 15:10:00,30.81,30.83,30.8,30.82,27800.0,23.1347,23.1497,23.1272,23.1422,27800.0
2012-04-24 15:20:00,30.83,30.84,30.79,30.8,48100.0,23.1497,23.1572,23.1197,23.1272,48100.0
2012-04-24 15:30:00,30.8,30.81,30.78,30.79,69100.0,23.1272,23.1347,23.1122,23.1197,69100.0
2012-04-24 15:40:00,30.8,30.82,30.77,30.8,77400.0,23.1272,23.1422,23.1047,23.1272,77400.0
2012-04-24 15:50:00,30.79,30.8,30.76,30.79,157000.0,23.1197,23.1272,23.0971,23.1197,157000.0
2012-04-25 09:30:00,30.93,31.06,30.87,31.04,24300.0,23.2248,23.3224,23.1797,23.3074,24300.0
2012-04-25 09:40:00,31.02,31.14,31.02,31.13,17900.0,23.2924,23.3825,23.2924,23.375,17900.0
2012-04-25 09:50:00,31.14,31.2,31.14,31.2,43500.0,23.3825,23.4275,23.3825,23.4275,43500.0
2012-04-25 10:00:00,31.2,31.27,31.2,31.26,50800.0,23.4275,23.4801,23.4275,23.4726,50800.0
2012-04-25 10:10:00,31.26,31.3,31.22,31.27,57400.0,23.4726,23.5026,23.4426,23.4801,57400.0
2012-04-25 10:20:00,31.28,31.32,31.26,31.27,54100.0,23.4876,23.5176,23.4726,23.4801,54100.0
2012-04-25 10:30:00,31.27,31.28,31.24,31.26,55800.0,23.4801,23.4876,23.4576,23.4726,55800.0
2012-04-25 10:40:00,31.26,31.28,31.24,31.25,16800.0,23.4726,23.4876,23.4576,23.4651,16800.0
2012-04-25 10:50:00,31.24,31.28,31.24,31.26,19600.0,23.4576,23.4876,23.4576,23.4726,19600.0
2012-04-25 11:00:00,31.26,31.31,31.25,31.27,31400.0,23.4726,23.5101,23.4651,23.4801,31400.0
2012-04-25 11:10:00,31.27,31.31,31.25,31.25,52700.0,23.4801,23.5101,23.4651,23.4651,52700.0
2012-04-25 11:20:00,31.25,31.26,31.18,31.21,39800.0,23.4651,23.4726,23.4125,23.435,39800.0
2012-04-25 11:30:00,31.2,31.21,31.17,31.17,15400.0,23.4275,23.435,23.405,23.405,15400.0
2012-04-25 11:40:00,31.17,31.18,31.11,31.12,36200.0,23.405,23.4125,23.36,23.3675,36200.0
2012-04-25 11:50:00,31.13,31.13,31.11,31.11,17600.0,23.375,23.375,23.36,23.36,17600.0
2012-04-25 12:00:00,31.12,31.12,31.07,31.08,23200.0,23.3675,23.3675,23.3299,23.3374,23200.0
2012-04-25 12:10:00,31.08,31.12,31.07,31.11,30300.0,23.3374,23.3675,23.3299,23.36,30300.0
2012-04-25 12:20:00,31.11,31.12,31.07,31.1,21400.0,23.36,23.3675,23.3299,23.3524,21400.0
2012-04-25 12:30:00,31.1,31.1,31.01,31.01,34400.0,23.3524,23.3524,23.2849,23.2849,34400.0
2012-04-25 12:40:00,31.01,31.02,30.94,30.95,56200.0,23.2849,23.2924,23.2323,23.2398,56200.0
2012-04-25 12:50:00,30.95,30.98,30.94,30.98,35000.0,23.2398,23.2623,23.2323,23.2623,35000.0
2012-04-25 13:00:00,30.98,31.05,30.98,31.05,17100.0,23.2623,23.3149,23.2623,23.3149,17100.0
2012-04-25 13:10:00,31.05,31.06,31.02,31.03,15500.0,23.3149,23.3224,23.2924,23.2999,15500.0
2012-04-25 13:20:00,31.02,31.03,31.02,31.02,3800.0,23.2924,23.2999,23.2924,23.2924,3800.0
2012-04-25 13:30:00,31.03,31.06,31.02,31.05,24200.0,23.2999,23.3224,23.2924,23.3149,24200.0
2012-04-25 13:40:00,31.06,31.08,31.04,31.08,24500.0,23.3224,23.3374,23.3074,23.3374,24500.0
2012-04-25 13:50:00,31.07,31.11,31.07,31.09,32100.0,23.3299,23.36,23.3299,23.3449,32100.0
2012-04-25 14:00:00,31.09,31.09,31.03,31.05,58300.0,23.3449,23.3449,23.2999,23.3149,58300.0
2012-04-25 14:10:00,31.06,31.12,31.05,31.11,17300.0,23.3224,23.3675,23.3149,23.36,17300.0
2012-04-25 14:20:00,31.12,31.23,31.12,31.17,36300.0,23.3675,23.4501,23.3675,23.405,36300.0
2012-04-25 14:30:00,31.17,31.18,31.03,31.05,41300.0,23.405,23.4125,23.2999,23.3149,41300.0
2012-04-25 14:40:00,31.06,31.07,31.01,31.07,31800.0,23.3224,23.3299,23.2849,23.3299,31800.0
2012-04-25 14:50:00,31.07,31.07,31.05,31.05,14900.0,23.3299,23.3299,23.3149,23.3149,14900.0
2012-04-25 15:00:00,31.06,31.12,31.06,31.11,18600.0,23.3224,23.3675,23.3224,23.36,18600.0
2012-04-25 15:10:00,31.12,31.13,31.09,31.11,22400.0,23.3675,23.375,23.3449,23.36,22400.0
2012-04-25 15:20:00,31.11,31.11,31.05,31.05,38300.0,23.36,23.36,23.3149,23.3149,38300.0
2012-04-25 15:30:00,31.06,31.06,31.04,31.04,38900.0,23.3224,23.3224,23.3074,23.3074,38900.0
2012-04-25 15:40:00,31.04,31.1,31.04,31.07,66500.0,23.3074,23.3524,23.3074,23.3299,66500.0
2012-04-25 15:50:00,31.06,31.07,31.05,31.05,154400.0,23.3224,23.3299,23.3149,23.3149,154400.0
2012-04-26 09:30:00,31.02,31.04,30.73,30.74,73700.0,23.2924,23.3074,23.0746,23.0821,73700.0
2012-04-26 09:40:00,30.74,30.76,30.59,30.59,34000.0,23.0821,23.0971,22.9695,22.9695,34000.0
2012-04-26 09:50:00,30.61,30.81,30.59,30.78,129200.0,22.9845,23.1347,22.9695,23.1122,129200.0
2012-04-26 10:00:00,30.78,30.86,30.73,30.79,70800.0,23.1122,23.1722,23.0746,23.1197,70800.0
2012-04-26 10:10:00,30.79,30.89,30.78,30.8,76500.0,23.1197,23.1948,23.1122,23.1272,76500.0
2012-04-26 10:20:00,30.8,30.89,30.76,30.89,46900.0,23.1272,23.1948,23.0971,23.1948,46900.0
2012-04-26 10:30:00,30.89,30.95,30.84,30.93,24500.0,23.1948,23.2398,23.1572,23.2248,24500.0
2012-04-26 10:40:00,30.92,31.03,30.92,31.02,19500.0,23.2173,23.2999,23.2173,23.2924,19500.0
2012-04-26 10:50:00,31.01,31.02,30.91,31.0,33300.0,23.2849,23.2924,23.2098,23.2774,33300.0
2012-04-26 11:00:00,30.99,31.04,30.96,30.99,34500.0,23.2698,23.3074,23.2473,23.2698,34500.0
2012-04-26 11:10:00,31.0,31.04,30.98,31.03,26500.0,23.2774,23.3074,23.2623,23.2999,26500.0
2012-04-26 11:20:00,31.03,31.07,31.02,31.05,42900.0,23.2999,23.3299,23.2924,23.3149,42900.0
2012-04-26 11:30:00,31.06,31.07,31.01,31.03,25600.0,23.3224,23.3299,23.2849,23.2999,25600.0
2012-04-26 11:40:00,31.03,31.03,30.95,30.97,40000.0,23.2999,23.2999,23.2398,23.2548,40000.0
2012-04-26 11:50:00,30.97,30.99,30.96,30.98,8900.0,23.2548,23.2698,23.2473,23.2623,8900.0
2012-04-26 12:00:00,30.98,31.0,30.98,31.0,49600.0,23.2623,23.2774,23.2623,23.2774,49600.0
2012-04-26 12:10:00,30.98,31.0,30.93,30.94,36400.0,23.2623,23.2774,23.2248,23.2323,36400.0
2012-04-26 12:20:00,30.94,30.94,30.89,30.91,10100.0,23.2323,23.2323,23.1948,23.2098,10100.0
2012-04-26 12:30:00,30.91,30.96,30.9,30.94,56800.0,23.2098,23.2473,23.2023,23.2323,56800.0
2012-04-26 12:40:00,30.94,30.97,30.9,30.9,94000.0,23.2323,23.2548,23.2023,23.2023,94000.0
2012-04-26 12:50:00,30.9,30.91,30.83,30.84,26000.0,23.2023,23.2098,23.1497,23.1572,26000.0
2012-04-26 13:00:00,30.84,30.91,30.83,30.9,34000.0,23.1572,23.2098,23.1497,23.2023,34000.0
2012-04-26 13:10:00,30.91,30.91,30.88,30.9,31000.0,23.2098,23.2098,23.1873,23.2023,31000.0
2012-04-26 13:20:00,30.9,30.9,30.89,30.9,11600.0,23.2023,23.2023,23.1948,23.2023,11600.0
2012-04-26 13:30:00,30.9,31.03,30.89,31.02,55800.0,23.2023,23.2999,23.1948,23.2924,55800.0
2012-04-26 13:40:00,31.01,31.01,30.96,30.99,27800.0,23.2849,23.2849,23.2473,23.2698,27800.0
2012-04-26 13:50:00,30.98,31.0,30.97,30.98,28400.0,23.2623,23.2774,23.2548,23.2623,28400.0
2012-04-26 14:00:00,30.98,30.99,30.91,30.91,57200.0,23.2623,23.2698,23.2098,23.2098,57200.0
2012-04-26 14:10:00,30.91,30.96,30.9,30.96,55400.0,23.2098,23.2473,23.2023,23.2473,55400.0
2012-04-26 14:20:00,30.96,30.96,30.92,30.92,71500.0,23.2473,23.2473,23.2173,23.2173,71500.0
2012-04-26 14:30:00,30.92,30.93,30.89,30.9,93500.0,23.2173,23.2248,23.1948,23.2023,93500.0
2012-04-26 14:40:00,30.9,30.98,30.89,30.95,127500.0,23.2023,23.2623,23.1948,23.2398,127500.0
2012-04-26 14:50:00,30.96,30.96,30.94,30.95,55800.0,23.2473,23.2473,23.2323,23.2398,55800.0
2012-04-26 15:00:00,30.95,31.0,30.94,31.0,44700.0,23.2398,23.2774,23.2323,23.2774,44700.0
2012-04-26 15:10:00,31.0,31.04,30.99,31.04,94900.0,23.2774,23.3074,23.2698,23.3074,94900.0
2012-04-26 15:20:00,31.04,31.1,31.03,31.1,54000.0,23.3074,23.3524,23.2999,23.3524,54000.0
2012-04-26 15:30:00,31.1,31.14,31.09,31.11,52700.0,23.3524,23.3825,23.3449,23.36,52700.0
2012-04-26 15:40:00,31.1,31.13,31.09,31.12,102800.0,23.3524,23.375,23.3449,23.3675,102800.0
2012-04-26 15:50:00,31.12,31.12,31.09,31.11,169300.0,23.3675,23.3675,23.3449,23.36,169300.0
2012-04-27 09:30:00,28.34,28.78,27.25,27.54,602600.0,21.28,21.6104,20.4615,20.6793,602600.0
2012-04-27 09:40:00,27.54,27.75,27.42,27.5,992400.0,20.6793,20.837,20.5892,20.6493,992400.0
2012-04-27 09:50:00,27.5,27.75,27.49,27.56,520200.0,20.6493,20.837,20.6418,20.6943,520200.0
2012-04-27 10:00:00,27.56,27.95,27.54,27.83,893000.0,20.6943,20.9872,20.6793,20.8971,893000.0
2012-04-27 10:10:00,27.83,27.85,27.57,27.64,427700.0,20.8971,20.9121,20.7018,20.7544,427700.0
2012-04-27 10:20:00,27.65,27.72,27.55,27.72,548700.0,20.7619,20.8145,20.6868,20.8145,548700.0
2012-04-27 10:30:00,27.73,27.73,27.52,27.55,463200.0,20.822,20.822,20.6643,20.6868,463200.0
2012-04-27 10:40:00,27.56,27.61,27.55,27.57,856700.0,20.6943,20.7319,20.6868,20.7018,856700.0
2012-04-27 10:50:00,27.57,27.57,27.53,27.54,499900.0,20.7018,20.7018,20.6718,20.6793,499900.0
2012-04-27 11:00:00,27.55,27.56,27.41,27.5,315500.0,20.6868,20.6943,20.5817,20.6493,315500.0
2012-04-27 11:10:00,27.49,27.57,27.46,27.49,476000.0,20.6418,20.7018,20.6192,20.6418,476000.0
2012-04-27 11:20:00,27.51,27.55,27.42,27.43,192000.0,20.6568,20.6868,20.5892,20.5967,192000.0
2012-04-27 11:30:00,27.43,27.47,27.42,27.47,220800.0,20.5967,20.6267,20.5892,20.6267,220800.0
2012-04-27 11:40:00,27.46,27.54,27.42,27.52,512400.0,20.6192,20.6793,20.5892,20.6643,512400.0
2012-04-27 11:50:00,27.51,27.52,27.48,27.49,174400.0,20.6568,20.6643,20.6343,20.6418,174400.0
2012-04-27 12:00:00,27.49,27.49,27.36,27.36,296200.0,20.6418,20.6418,20.5441,20.5441,296200.0
2012-04-27 12:10:00,27.36,27.46,27.35,27.4,439400.0,20.5441,20.6192,20.5366,20.5742,439400.0
2012-04-27 12:20:00,27.4,27.41,27.31,27.32,286600.0,20.5742,20.5817,20.5066,20.5141,286600.0
2012-04-27 12:30:00,27.32,27.32,27.26,27.28,350600.0,20.5141,20.5141,20.4691,20.4841,350600.0
2012-04-27 12:40:00,27.28,27.29,27.12,27.12,374900.0,20.4841,20.4916,20.3639,20.3639,374900.0
2012-04-27 12:50:00,27.12,27.17,27.0,27.16,437900.0,20.3639,20.4015,20.2738,20.394,437900.0
2012-04-27 13:00:00,27.16,27.16,27.07,27.11,397600.0,20.394,20.394,20.3264,20.3564,397600.0
2012-04-27 13:10:00,27.11,27.25,27.1,27.21,276500.0,20.3564,20.4615,20.3489,20.4315,276500.0
2012-04-27 13:20:00,27.21,27.25,27.2,27.2,111000.0,20.4315,20.4615,20.424,20.424,111000.0
2012-04-27 13:30:00,27.21,27.24,27.17,27.21,161200.0,20.4315,20.454,20.4015,20.4315,161200.0
2012-04-27 13:40:00,27.21,27.22,27.1,27.12,112600.0,20.4315,20.439,20.3489,20.3639,112600.0
2012-04-27 13:50:00,27.12,27.16,27.09,27.16,162300.0,20.3639,20.394,20.3414,20.394,162300.0
2012-04-27 14:00:00,27.16,27.25,27.15,27.22,265400.0,20.394,20.4615,20.3865,20.439,265400.0
2012-04-27 14:10:00,27.23,27.23,27.14,27.14,147300.0,20.4465,20.4465,20.379,20.379,147300.0
2012-04-27 14:20:00,27.14,27.17,27.05,27.07,278400.0,20.379,20.4015,20.3114,20.3264,278400.0
2012-04-27 14:30:00,27.06,27.07,26.96,27.02,278000.0,20.3189,20.3264,20.2438,20.2888,278000.0
2012-04-27 14:40:00,27.03,27.09,27.02,27.05,237000.0,20.2964,20.3414,20.2888,20.3114,237000.0
2012-04-27 14:50:00,27.05,27.12,27.04,27.12,238700.0,20.3114,20.3639,20.3039,20.3639,238700.0
2012-04-27 15:00:00,27.12,27.12,27.05,27.09,247200.0,20.3639,20.3639,20.3114,20.3414,247200.0
2012-04-27 15:10:00,27.09,27.2,27.08,27.19,232100.0,20.3414,20.424,20.3339,20.4165,232100.0
2012-04-27 15:20:00,27.18,27.18,27.05,27.05,248700.0,20.409,20.409,20.3114,20.3114,248700.0
2012-04-27 15:30:00,27.06,27.12,27.05,27.06,446100.0,20.3189,20.3639,20.3114,20.3189,446100.0
2012-04-27 15:40:00,27.06,27.17,27.05,27.16,448700.0,20.3189,20.4015,20.3114,20.394,448700.0
2012-04-27 15:50:00,27.16,27.16,27.0,27.0,946300.0,20.394,20.394,20.2738,20.2738,946300.0
2012-04-30 09:30:00,27.33,27.4,27.15,27.29,598300.0,20.5216,20.5742,20.3865,20.4916,598300.0
2012-04-30 09:40:00,27.28,27.29,27.06,27.07,142400.0,20.4841,20.4916,20.3189,20.3264,142400.0
2012-04-30 09:50:00,27.07,27.13,27.05,27.1,98800.0,20.3264,20.3714,20.3114,20.3489,98800.0
2012-04-30 10:00:00,27.11,27.25,27.1,27.25,189100.0,20.3564,20.4615,20.3489,20.4615,189100.0
2012-04-30 10:10:00,27.25,27.34,27.21,27.25,135000.0,20.4615,20.5291,20.4315,20.4615,135000.0
2012-04-30 10:20:00,27.26,27.37,27.25,27.33,271900.0,20.4691,20.5517,20.4615,20.5216,271900.0
2012-04-30 10:30:00,27.33,27.34,27.27,27.29,93800.0,20.5216,20.5291,20.4766,20.4916,93800.0
2012-04-30 10:40:00,27.29,27.47,27.27,27.47,94700.0,20.4916,20.6267,20.4766,20.6267,94700.0
2012-04-30 10:50:00,27.46,27.56,27.42,27.55,128100.0,20.6192,20.6943,20.5892,20.6868,128100.0
2012-04-30 11:00:00,27.55,27.57,27.51,27.52,78600.0,20.6868,20.7018,20.6568,20.6643,78600.0
2012-04-30 11:10:00,27.53,27.65,27.52,27.59,126900.0,20.6718,20.7619,20.6643,20.7168,126900.0
2012-04-30 11:20:00,27.6,27.64,27.5,27.56,168900.0,20.7244,20.7544,20.6493,20.6943,168900.0
2012-04-30 11:30:00,27.55,27.63,27.55,27.62,74100.0,20.6868,20.7469,20.6868,20.7394,74100.0
2012-04-30 11:40:00,27.62,27.64,27.6,27.64,56100.0,20.7394,20.7544,20.7244,20.7544,56100.0
2012-04-30 11:50:00,27.63,27.64,27.6,27.61,63500.0,20.7469,20.7544,20.7244,20.7319,63500.0
2012-04-30 12:00:00,27.61,27.61,27.56,27.58,56700.0,20.7319,20.7319,20.6943,20.7093,56700.0
2012-04-30 12:10:00,27.58,27.59,27.54,27.57,48500.0,20.7093,20.7168,20.6793,20.7018,48500.0
2012-04-30 12:20:00,27.57,27.57,27.52,27.55,46500.0,20.7018,20.7018,20.6643,20.6868,46500.0
2012-04-30 12:30:00,27.55,27.55,27.5,27.5,76100.0,20.6868,20.6868,20.6493,20.6493,76100.0
2012-04-30 12:40:00,27.5,27.52,27.46,27.5,80200.0,20.6493,20.6643,20.6192,20.6493,80200.0
2012-04-30 12:50:00,27.49,27.5,27.48,27.48,45200.0,20.6418,20.6493,20.6343,20.6343,45200.0
2012-04-30 13:00:00,27.49,27.49,27.44,27.45,58800.0,20.6418,20.6418,20.6042,20.6117,58800.0
2012-04-30 13:10:00,27.44,27.45,27.39,27.4,106200.0,20.6042,20.6117,20.5667,20.5742,106200.0
2012-04-30 13:20:00,27.4,27.46,27.4,27.44,98200.0,20.5742,20.6192,20.5742,20.6042,98200.0
2012-04-30 13:30:00,27.44,27.5,27.44,27.46,115200.0,20.6042,20.6493,20.6042,20.6192,115200.0
2012-04-30 13:40:00,27.46,27.51,27.45,27.5,123600.0,20.6192,20.6568,20.6117,20.6493,123600.0
2012-04-30 13:50:00,27.5,27.52,27.5,27.5,54800.0,20.6493,20.6643,20.6493,20.6493,54800.0
2012-04-30 14:00:00,27.5,27.51,27.49,27.49,49700.0,20.6493,20.6568,20.6418,20.6418,49700.0
2012-04-30 14:10:00,27.49,27.52,27.49,27.5,81600.0,20.6418,20.6643,20.6418,20.6493,81600.0
2012-04-30 14:20:00,27.51,27.51,27.46,27.46,79200.0,20.6568,20.6568,20.6192,20.6192,79200.0
2012-04-30 14:30:00,27.46,27.47,27.46,27.46,105000.0,20.6192,20.6267,20.6192,20.6192,105000.0
2012-04-30 14:40:00,27.47,27.49,27.44,27.46,84600.0,20.6267,20.6418,20.6042,20.6192,84600.0
2012-04-30 14:50:00,27.46,27.46,27.44,27.44,43600.0,20.6192,20.6192,20.6042,20.6042,43600.0
2012-04-30 15:00:00,27.43,27.46,27.43,27.46,84700.0,20.5967,20.6192,20.5967,20.6192,84700.0
2012-04-30 15:10:00,27.45,27.47,27.45,27.45,59100.0,20.6117,20.6267,20.6117,20.6117,59100.0
2012-04-30 15:20:00,27.45,27.46,27.45,27.46,89300.0,20.6117,20.6192,20.6117,20.6192,89300.0
2012-04-30 15:30:00,27.45,27.46,27.43,27.43,208000.0,20.6117,20.6192,20.5967,20.5967,208000.0
2012-04-30 15:40:00,27.44,27.44,27.34,27.34,477100.0,20.6042,20.6042,20.5291,20.5291,477100.0
2012-04-30 15:50:00,27.34,27.38,27.3,27.36,648200.0,20.5291,20.5592,20.4991,20.5441,648200.0
2012-05-01 09:30:00,27.35,27.42,27.3,27.33,77200.0,20.5366,20.5892,20.4991,20.5216,77200.0
2012-05-01 09:40:00,27.33,27.35,27.21,27.28,82100.0,20.5216,20.5366,20.4315,20.4841,82100.0
2012-05-01 09:50:00,27.28,27.44,27.26,27.37,162600.0,20.4841,20.6042,20.4691,20.5517,162600.0
2012-05-01 10:00:00,27.38,27.61,27.36,27.61,130300.0,20.5592,20.7319,20.5441,20.7319,130300.0
2012-05-01 10:10:00,27.61,27.61,27.55,27.59,84500.0,20.7319,20.7319,20.6868,20.7168,84500.0
2012-05-01 10:20:00,27.59,27.59,27.54,27.55,61300.0,20.7168,20.7168,20.6793,20.6868,61300.0
2012-05-01 10:30:00,27.55,27.55,27.5,27.53,75500.0,20.6868,20.6868,20.6493,20.6718,75500.0
2012-05-01 10:40:00,27.53,27.54,27.49,27.51,97900.0,20.6718,20.6793,20.6418,20.6568,97900.0
2012-05-01 10:50:00,27.51,27.52,27.5,27.5,90800.0,20.6568,20.6643,20.6493,20.6493,90800.0
2012-05-01 11:00:00,27.51,27.51,27.45,27.47,125900.0,20.6568,20.6568,20.6117,20.6267,125900.0
2012-05-01 11:10:00,27.46,27.51,27.43,27.43,174600.0,20.6192,20.6568,20.5967,20.5967,174600.0
2012-05-01 11:20:00,27.43,27.44,27.37,27.37,130700.0,20.5967,20.6042,20.5517,20.5517,130700.0
2012-05-01 11:30:00,27.38,27.44,27.37,27.38,101000.0,20.5592,20.6042,20.5517,20.5592,101000.0
2012-05-01 11:40:00,27.38,27.51,27.38,27.51,103200.0,20.5592,20.6568,20.5592,20.6568,103200.0
2012-05-01 11:50:00,27.51,27.53,27.5,27.52,76600.0,20.6568,20.6718,20.6493,20.6643,76600.0
2012-05-01 12:00:00,27.51,27.52,27.46,27.5,158400.0,20.6568,20.6643,20.6192,20.6493,158400.0
2012-05-01 12:10:00,27.5,27.53,27.49,27.51,68000.0,20.6493,20.6718,20.6418,20.6568,68000.0
2012-05-01 12:20:00,27.51,27.53,27.5,27.51,43900.0,20.6568,20.6718,20.6493,20.6568,43900.0
2012-05-01 12:30:00,27.51,27.52,27.51,27.52,30400.0,20.6568,20.6643,20.6568,20.6643,30400.0
2012-05-01 12:40:00,27.52,27.53,27.49,27.5,141300.0,20.6643,20.6718,20.6418,20.6493,141300.0
2012-05-01 12:50:00,27.5,27.51,27.5,27.5,50100.0,20.6493,20.6568,20.6493,20.6493,50100.0
2012-05-01 13:00:00,27.51,27.53,27.5,27.53,91300.0,20.6568,20.6718,20.6493,20.6718,91300.0
2012-05-01 13:10:00,27.53,27.54,27.5,27.5,120000.0,20.6718,20.6793,20.6493,20.6493,120000.0
2012-05-01 13:20:00,27.51,27.54,27.5,27.53,38300.0,20.6568,20.6793,20.6493,20.6718,38300.0
2012-05-01 13:30:00,27.52,27.54,27.5,27.53,49300.0,20.6643,20.6793,20.6493,20.6718,49300.0
2012-05-01 13:40:00,27.54,27.54,27.52,27.53,43100.0,20.6793,20.6793,20.6643,20.6718,43100.0
2012-05-01 13:50:00,27.53,27.54,27.52,27.53,75200.0,20.6718,20.6793,20.6643,20.6718,75200.0
2012-05-01 14:00:00,27.54,27.56,27.53,27.54,59700.0,20.6793,20.6943,20.6718,20.6793,59700.0
2012-05-01 14:10:00,27.54,27.55,27.5,27.51,114600.0,20.6793,20.6868,20.6493,20.6568,114600.0
2012-05-01 14:20:00,27.5,27.53,27.5,27.53,158500.0,20.6493,20.6718,20.6493,20.6718,158500.0
2012-05-01 14:30:00,27.53,27.54,27.52,27.53,64100.0,20.6718,20.6793,20.6643,20.6718,64100.0
2012-05-01 14:40:00,27.53,27.53,27.5,27.51,99700.0,20.6718,20.6718,20.6493,20.6568,99700.0
2012-05-01 14:50:00,27.51,27.52,27.5,27.52,203800.0,20.6568,20.6643,20.6493,20.6643,203800.0
2012-05-01 15:00:00,27.52,27.55,27.51,27.55,135900.0,20.6643,20.6868,20.6568,20.6868,135900.0
2012-05-01 15:10:00,27.54,27.55,27.52,27.52,75500.0,20.6793,20.6868,20.6643,20.6643,75500.0
2012-05-01 15:20:00,27.52,27.53,27.5,27.5,183900.0,20.6643,20.6718,20.6493,20.6493,183900.0
2012-05-01 15:30:00,27.51,27.53,27.5,27.51,275200.0,20.6568,20.6718,20.6493,20.6568,275200.0
2012-05-01 15:40:00,27.52,27.53,27.51,27.53,209300.0,20.6643,20.6718,20.6568,20.6718,209300.0
2012-05-01 15:50:00,27.52,27.53,27.5,27.51,430800.0,20.6643,20.6718,20.6493,20.6568,430800.0
2012-05-02 09:30:00,27.33,27.34,27.17,27.25,223000.0,20.5216,20.5291,20.4015,20.4615,223000.0
2012-05-02 09:40:00,27.25,27.32,27.25,27.31,217400.0,20.4615,20.5141,20.4615,20.5066,217400.0
2012-05-02 09:50:00,27.32,27.37,27.3,27.37,91500.0,20.5141,20.5517,20.4991,20.5517,91500.0
2012-05-02 10:00:00,27.37,27.4,27.29,27.32,460000.0,20.5517,20.5742,20.4916,20.5141,460000.0
2012-05-02 10:10:00,27.33,27.4,27.31,27.4,245700.0,20.5216,20.5742,20.5066,20.5742,245700.0
2012-05-02 10:20:00,27.39,27.4,27.31,27.31,61300.0,20.5667,20.5742,20.5066,20.5066,61300.0
2012-05-02 10:30:00,27.31,27.33,27.29,27.3,129800.0,20.5066,20.5216,20.4916,20.4991,129800.0
2012-05-02 10:40:00,27.3,27.32,27.29,27.29,58000.0,20.4991,20.5141,20.4916,20.4916,58000.0
2012-05-02 10:50:00,27.3,27.35,27.29,27.35,92200.0,20.4991,20.5366,20.4916,20.5366,92200.0
2012-05-02 11:00:00,27.35,27.37,27.33,27.36,58000.0,20.5366,20.5517,20.5216,20.5441,58000.0
2012-05-02 11:10:00,27.35,27.39,27.35,27.38,37800.0,20.5366,20.5667,20.5366,20.5592,37800.0
2012-05-02 11:20:00,27.38,27.44,27.37,27.43,87900.0,20.5592,20.6042,20.5517,20.5967,87900.0
2012-05-02 11:30:00,27.43,27.44,27.42,27.44,62400.0,20.5967,20.6042,20.5892,20.6042,62400.0
2012-05-02 11:40:00,27.44,27.44,27.39,27.39,38100.0,20.6042,20.6042,20.5667,20.5667,38100.0
2012-05-02 11:50:00,27.39,27.39,27.34,27.34,37800.0,20.5667,20.5667,20.5291,20.5291,37800.0
2012-05-02 12:00:00,27.35,27.35,27.32,27.34,40500.0,20.5366,20.5366,20.5141,20.5291,40500.0
2012-05-02 12:10:00,27.34,27.36,27.32,27.34,79300.0,20.5291,20.5441,20.5141,20.5291,79300.0
2012-05-02 12:20:00,27.34,27.38,27.34,27.35,47500.0,20.5291,20.5592,20.5291,20.5366,47500.0
2012-05-02 12:30:00,27.34,27.35,27.31,27.32,24700.0,20.5291,20.5366,20.5066,20.5141,24700.0
2012-05-02 12:40:00,27.32,27.32,27.26,27.27,17300.0,20.5141,20.5141,20.4691,20.4766,17300.0
2012-05-02 12:50:00,27.27,27.3,27.26,27.29,35700.0,20.4766,20.4991,20.4691,20.4916,35700.0
2012-05-02 13:00:00,27.29,27.3,27.26,27.26,17500.0,20.4916,20.4991,20.4691,20.4691,17500.0
2012-05-02 13:10:00,27.27,27.27,27.22,27.22,66800.0,20.4766,20.4766,20.439,20.439,66800.0
2012-05-02 13:20:00,27.22,27.26,27.22,27.26,28100.0,20.439,20.4691,20.439,20.4691,28100.0
2012-05-02 13:30:00,27.26,27.27,27.25,27.25,37300.0,20.4691,20.4766,20.4615,20.4615,37300.0
2012-05-02 13:40:00,27.25,27.31,27.25,27.3,96700.0,20.4615,20.5066,20.4615,20.4991,96700.0
2012-05-02 13:50:00,27.31,27.33,27.3,27.33,40100.0,20.5066,20.5216,20.4991,20.5216,40100.0
2012-05-02 14:00:00,27.32,27.33,27.3,27.32,65700.0,20.5141,20.5216,20.4991,20.5141,65700.0
2012-05-02 14:10:00,27.32,27.33,27.29,27.31,74500.0,20.5141,20.5216,20.4916,20.5066,74500.0
2012-05-02 14:20:00,27.3,27.31,27.3,27.31,94700.0,20.4991,20.5066,20.4991,20.5066,94700.0
2012-05-02 14:30:00,27.31,27.34,27.3,27.31,123800.0,20.5066,20.5291,20.4991,20.5066,123800.0
2012-05-02 14:40:00,27.3,27.33,27.3,27.33,25500.0,20.4991,20.5216,20.4991,20.5216,25500.0
2012-05-02 14:50:00,27.33,27.33,27.3,27.3,85500.0,20.5216,20.5216,20.4991,20.4991,85500.0
2012-05-02 15:00:00,27.3,27.31,27.3,27.31,42600.0,20.4991,20.5066,20.4991,20.5066,42600.0
2012-05-02 15:10:00,27.31,27.32,27.3,27.3,79100.0,20.5066,20.5141,20.4991,20.4991,79100.0
2012-05-02 15:20:00,27.31,27.38,27.31,27.38,87600.0,20.5066,20.5592,20.5066,20.5592,87600.0
2012-05-02 15:30:00,27.38,27.38,27.31,27.33,108700.0,20.5592,20.5592,20.5066,20.5216,108700.0
2012-05-02 15:40:00,27.32,27.36,27.32,27.35,168000.0,20.5141,20.5441,20.5141,20.5366,168000.0
2012-05-02 15:50:00,27.36,27.37,27.33,27.33,176400.0,20.5441,20.5517,20.5216,20.5216,176400.0
2012-05-03 09:30:00,27.53,27.61,27.41,27.42,102600.0,20.6718,20.7319,20.5817,20.5892,102600.0
2012-05-03 09:40:00,27.43,27.5,27.36,27.44,62100.0,20.5967,20.6493,20.5441,20.6042,62100.0
2012-05-03 09:50:00,27.43,27.46,27.33,27.34,37900.0,20.5967,20.6192,20.5216,20.5291,37900.0
2012-05-03 10:00:00,27.34,27.39,27.29,27.33,93500.0,20.5291,20.5667,20.4916,20.5216,93500.0
2012-05-03 10:10:00,27.34,27.4,27.31,27.32,48700.0,20.5291,20.5742,20.5066,20.5141,48700.0
2012-05-03 10:20:00,27.32,27.36,27.3,27.34,83400.0,20.5141,20.5441,20.4991,20.5291,83400.0
2012-05-03 10:30:00,27.33,27.37,27.3,27.31,110500.0,20.5216,20.5517,20.4991,20.5066,110500.0
2012-05-03 10:40:00,27.31,27.33,27.27,27.28,43400.0,20.5066,20.5216,20.4766,20.4841,43400.0
2012-05-03 10:50:00,27.28,27.31,27.26,27.28,87300.0,20.4841,20.5066,20.4691,20.4841,87300.0
2012-05-03 11:00:00,27.28,27.28,27.22,27.22,43200.0,20.4841,20.4841,20.439,20.439,43200.0
2012-05-03 11:10:00,27.22,27.28,27.21,27.26,47100.0,20.439,20.4841,20.4315,20.4691,47100.0
2012-05-03 11:20:00,27.26,27.32,27.25,27.25,66000.0,20.4691,20.5141,20.4615,20.4615,66000.0
2012-05-03 11:30:00,27.26,27.27,27.18,27.18,42500.0,20.4691,20.4766,20.409,20.409,42500.0
2012-05-03 11:40:00,27.18,27.18,27.12,27.12,52400.0,20.409,20.409,20.3639,20.3639,52400.0
2012-05-03 11:50:00,27.12,27.19,27.12,27.19,31000.0,20.3639,20.4165,20.3639,20.4165,31000.0
2012-05-03 12:00:00,27.19,27.19,27.15,27.19,40700.0,20.4165,20.4165,20.3865,20.4165,40700.0
2012-05-03 12:10:00,27.2,27.2,27.14,27.15,36700.0,20.424,20.424,20.379,20.3865,36700.0
2012-05-03 12:20:00,27.15,27.16,27.14,27.15,28100.0,20.3865,20.394,20.379,20.3865,28100.0
2012-05-03 12:30:00,27.16,27.16,27.14,27.15,26900.0,20.394,20.394,20.379,20.3865,26900.0
2012-05-03 12:40:00,27.15,27.16,27.14,27.15,73300.0,20.3865,20.394,20.379,20.3865,73300.0
2012-05-03 12:50:00,27.15,27.16,27.14,27.15,41100.0,20.3865,20.394,20.379,20.3865,41100.0
2012-05-03 13:00:00,27.14,27.16,27.14,27.16,51800.0,20.379,20.394,20.379,20.394,51800.0
2012-05-03 13:10:00,27.15,27.17,27.12,27.16,60600.0,20.3865,20.4015,20.3639,20.394,60600.0
2012-05-03 13:20:00,27.15,27.17,27.15,27.17,34500.0,20.3865,20.4015,20.3865,20.4015,34500.0
2012-05-03 13:30:00,27.17,27.21,27.16,27.18,60700.0,20.4015,20.4315,20.394,20.409,60700.0
2012-05-03 13:40:00,27.19,27.19,27.08,27.12,54700.0,20.4165,20.4165,20.3339,20.3639,54700.0
2012-05-03 13:50:00,27.12,27.16,27.11,27.14,54300.0,20.3639,20.394,20.3564,20.379,54300.0
2012-05-03 14:00:00,27.13,27.15,27.12,27.14,34400.0,20.3714,20.3865,20.3639,20.379,34400.0
2012-05-03 14:10:00,27.14,27.16,27.14,27.15,53400.0,20.379,20.394,20.379,20.3865,53400.0
2012-05-03 14:20:00,27.15,27.16,27.12,27.14,40500.0,20.3865,20.394,20.3639,20.379,40500.0
2012-05-03 14:30:00,27.13,27.19,27.13,27.17,84000.0,20.3714,20.4165,20.3714,20.4015,84000.0
2012-05-03 14:40:00,27.17,27.19,27.15,27.17,86700.0,20.4015,20.4165,20.3865,20.4015,86700.0
2012-05-03 14:50:00,27.18,27.2,27.17,27.18,48300.0,20.409,20.424,20.4015,20.409,48300.0
2012-05-03 15:00:00,27.19,27.22,27.19,27.21,89400.0,20.4165,20.439,20.4165,20.4315,89400.0
2012-05-03 15:10:00,27.2,27.21,27.2,27.2,50800.0,20.424,20.4315,20.424,20.424,50800.0
2012-05-03 15:20:00,27.21,27.22,27.19,27.19,70900.0,20.4315,20.439,20.4165,20.4165,70900.0
2012-05-03 15:30:00,27.19,27.2,27.17,27.17,110800.0,20.4165,20.424,20.4015,20.4015,110800.0
2012-05-03 15:40:00,27.17,27.2,27.16,27.19,116300.0,20.4015,20.424,20.394,20.4165,116300.0
2012-05-03 15:50:00,27.19,27.2,27.16,27.17,176900.0,20.4165,20.424,20.394,20.4015,176900.0
2012-05-04 09:30:00,27.2,27.31,27.07,27.13,50800.0,20.424,20.5066,20.3264,20.3714,50800.0
2012-05-04 09:40:00,27.14,27.2,27.1,27.2,44900.0,20.379,20.424,20.3489,20.424,44900.0
2012-05-04 09:50:00,27.2,27.22,27.02,27.06,50500.0,20.424,20.439,20.2888,20.3189,50500.0
2012-05-04 10:00:00,27.06,27.13,27.02,27.08,51300.0,20.3189,20.3714,20.2888,20.3339,51300.0
2012-05-04 10:10:00,27.08,27.1,27.03,27.03,88600.0,20.3339,20.3489,20.2964,20.2964,88600.0
2012-05-04 10:20:00,27.03,27.06,27.02,27.02,20600.0,20.2964,20.3189,20.2888,20.2888,20600.0
2012-05-04 10:30:00,27.01,27.03,26.99,26.99,30500.0,20.2813,20.2964,20.2663,20.2663,30500.0
2012-05-04 10:40:00,26.99,27.02,26.99,27.02,36600.0,20.2663,20.2888,20.2663,20.2888,36600.0
2012-05-04 10:50:00,27.02,27.04,26.98,27.02,39300.0,20.2888,20.3039,20.2588,20.2888,39300.0
2012-05-04 11:00:00,27.01,27.03,26.99,26.99,59600.0,20.2813,20.2964,20.2663,20.2663,59600.0
2012-05-04 11:10:00,26.99,27.0,26.96,27.0,61800.0,20.2663,20.2738,20.2438,20.2738,61800.0
2012-05-04 11:20:00,26.99,27.02,26.99,27.0,67100.0,20.2663,20.2888,20.2663,20.2738,67100.0
2012-05-04 11:30:00,27.0,27.01,26.97,26.99,53100.0,20.2738,20.2813,20.2513,20.2663,53100.0
2012-05-04 11:40:00,26.99,27.03,26.94,26.96,66300.0,20.2663,20.2964,20.2288,20.2438,66300.0
2012-05-04 11:50:00,26.96,26.99,26.93,26.98,34200.0,20.2438,20.2663,20.2213,20.2588,34200.0
2012-05-04 12:00:00,26.97,26.98,26.95,26.96,29600.0,20.2513,20.2588,20.2363,20.2438,29600.0
2012-05-04 12:10:00,26.96,26.96,26.93,26.95,25600.0,20.2438,20.2438,20.2213,20.2363,25600.0
2012-05-04 12:20:00,26.95,26.96,26.92,26.93,34200.0,20.2363,20.2438,20.2138,20.2213,34200.0
2012-05-04 12:30:00,26.93,26.93,26.86,26.86,41300.0,20.2213,20.2213,20.1687,20.1687,41300.0
2012-05-04 12:40:00,26.87,26.89,26.86,26.86,37600.0,20.1762,20.1912,20.1687,20.1687,37600.0
2012-05-04 12:50:00,26.87,26.92,26.87,26.9,38000.0,20.1762,20.2138,20.1762,20.1987,38000.0
2012-05-04 13:00:00,26.89,26.92,26.89,26.92,20500.0,20.1912,20.2138,20.1912,20.2138,20500.0
2012-05-04 13:10:00,26.91,26.93,26.88,26.88,29700.0,20.2062,20.2213,20.1837,20.1837,29700.0
2012-05-04 13:20:00,26.88,26.91,26.86,26.87,86700.0,20.1837,20.2062,20.1687,20.1762,86700.0
2012-05-04 13:30:00,26.87,26.89,26.86,26.89,47600.0,20.1762,20.1912,20.1687,20.1912,47600.0
2012-05-04 13:40:00,26.88,26.91,26.86,26.87,47200.0,20.1837,20.2062,20.1687,20.1762,47200.0
2012-05-04 13:50:00,26.87,26.88,26.86,26.86,26900.0,20.1762,20.1837,20.1687,20.1687,26900.0
2012-05-04 14:00:00,26.87,26.88,26.84,26.85,90500.0,20.1762,20.1837,20.1537,20.1612,90500.0
2012-05-04 14:10:00,26.84,26.85,26.82,26.82,40400.0,20.1537,20.1612,20.1387,20.1387,40400.0
2012-05-04 14:20:00,26.82,26.85,26.82,26.82,32200.0,20.1387,20.1612,20.1387,20.1387,32200.0
2012-05-04 14:30:00,26.82,26.84,26.81,26.82,50900.0,20.1387,20.1537,20.1312,20.1387,50900.0
2012-05-04 14:40:00,26.81,26.81,26.8,26.8,50000.0,20.1312,20.1312,20.1237,20.1237,50000.0
2012-05-04 14:50:00,26.81,26.84,26.78,26.84,83300.0,20.1312,20.1537,20.1086,20.1537,83300.0
2012-05-04 15:00:00,26.84,26.86,26.84,26.84,43800.0,20.1537,20.1687,20.1537,20.1537,43800.0
2012-05-04 15:10:00,26.85,26.87,26.84,26.85,67900.0,20.1612,20.1762,20.1537,20.1612,67900.0
2012-05-04 15:20:00,26.85,26.88,26.84,26.84,102500.0,20.1612,20.1837,20.1537,20.1537,102500.0
2012-05-04 15:30:00,26.84,26.87,26.82,26.85,138300.0,20.1537,20.1762,20.1387,20.1612,138300.0
2012-05-04 15:40:00,26.85,26.87,26.84,26.87,98300.0,20.1612,20.1762,20.1537,20.1762,98300.0
2012-05-04 15:50:00,26.87,26.87,26.85,26.86,214300.0,20.1762,20.1762,20.1612,20.1687,214300.0
2012-05-07 09:30:00,27.05,27.05,26.81,27.03,124800.0,20.3114,20.3114,20.1312,20.2964,124800.0
2012-05-07 09:40:00,27.03,27.09,26.96,26.97,52500.0,20.2964,20.3414,20.2438,20.2513,52500.0
2012-05-07 09:50:00,26.97,27.04,26.97,27.03,44300.0,20.2513,20.3039,20.2513,20.2964,44300.0
2012-05-07 10:00:00,27.02,27.09,27.02,27.06,104000.0,20.2888,20.3414,20.2888,20.3189,104000.0
2012-05-07 10:10:00,27.07,27.07,26.96,26.98,72800.0,20.3264,20.3264,20.2438,20.2588,72800.0
2012-05-07 10:20:00,26.97,26.97,26.91,26.91,65400.0,20.2513,20.2513,20.2062,20.2062,65400.0
2012-05-07 10:30:00,26.91,26.92,26.86,26.88,40800.0,20.2062,20.2138,20.1687,20.1837,40800.0
2012-05-07 10:40:00,26.87,26.95,26.87,26.95,48200.0,20.1762,20.2363,20.1762,20.2363,48200.0
2012-05-07 10:50:00,26.94,26.95,26.91,26.94,31800.0,20.2288,20.2363,20.2062,20.2288,31800.0
2012-05-07 11:00:00,26.93,27.0,26.92,26.99,45000.0,20.2213,20.2738,20.2138,20.2663,45000.0
2012-05-07 11:10:00,26.99,27.01,26.97,27.0,37300.0,20.2663,20.2813,20.2513,20.2738,37300.0
2012-05-07 11:20:00,27.0,27.04,27.0,27.03,28400.0,20.2738,20.3039,20.2738,20.2964,28400.0
2012-05-07 11:30:00,27.03,27.05,27.01,27.02,36900.0,20.2964,20.3114,20.2813,20.2888,36900.0
2012-05-07 11:40:00,27.02,27.03,27.0,27.03,22500.0,20.2888,20.2964,20.2738,20.2964,22500.0
2012-05-07 11:50:00,27.03,27.04,27.0,27.04,22900.0,20.2964,20.3039,20.2738,20.3039,22900.0
2012-05-07 12:00:00,27.03,27.04,27.01,27.02,24200.0,20.2964,20.3039,20.2813,20.2888,24200.0
2012-05-07 12:10:00,27.02,27.03,27.0,27.02,24600.0,20.2888,20.2964,20.2738,20.2888,24600.0
2012-05-07 12:20:00,27.0,27.03,27.0,27.02,28000.0,20.2738,20.2964,20.2738,20.2888,28000.0
2012-05-07 12:30:00,27.01,27.06,27.01,27.04,42800.0,20.2813,20.3189,20.2813,20.3039,42800.0
2012-05-07 12:40:00,27.04,27.05,26.99,27.01,39800.0,20.3039,20.3114,20.2663,20.2813,39800.0
2012-05-07 12:50:00,27.0,27.03,26.99,27.03,18000.0,20.2738,20.2964,20.2663,20.2964,18000.0
2012-05-07 13:00:00,27.02,27.03,27.0,27.02,28500.0,20.2888,20.2964,20.2738,20.2888,28500.0
2012-05-07 13:10:00,27.02,27.06,27.02,27.05,29200.0,20.2888,20.3189,20.2888,20.3114,29200.0
2012-05-07 13:20:00,27.04,27.06,26.99,27.04,52600.0,20.3039,20.3189,20.2663,20.3039,52600.0
2012-05-07 13:30:00,27.03,27.06,27.02,27.05,29100.0,20.2964,20.3189,20.2888,20.3114,29100.0
2012-05-07 13:40:00,27.05,27.05,27.01,27.05,61600.0,20.3114,20.3114,20.2813,20.3114,61600.0
2012-05-07 13:50:00,27.05,27.06,27.02,27.03,26400.0,20.3114,20.3189,20.2888,20.2964,26400.0
2012-05-07 14:00:00,27.03,27.05,27.02,27.05,36200.0,20.2964,20.3114,20.2888,20.3114,36200.0
2012-05-07 14:10:00,27.05,27.05,27.02,27.04,25800.0,20.3114,20.3114,20.2888,20.3039,25800.0
2012-05-07 14:20:00,27.04,27.04,27.01,27.03,31600.0,20.3039,20.3039,20.2813,20.2964,31600.0
2012-05-07 14:30:00,27.02,27.04,27.01,27.03,36700.0,20.2888,20.3039,20.2813,20.2964,36700.0
2012-05-07 14:40:00,27.03,27.04,27.02,27.02,38000.0,20.2964,20.3039,20.2888,20.2888,38000.0
2012-05-07 14:50:00,27.02,27.05,27.01,27.05,38000.0,20.2888,20.3114,20.2813,20.3114,38000.0
2012-05-07 15:00:00,27.04,27.05,27.01,27.01,42200.0,20.3039,20.3114,20.2813,20.2813,42200.0
2012-05-07 15:10:00,27.02,27.03,26.95,26.95,85300.0,20.2888,20.2964,20.2363,20.2363,85300.0
2012-05-07 15:20:00,26.95,26.98,26.92,26.94,121300.0,20.2363,20.2588,20.2138,20.2288,121300.0
2012-05-07 15:30:00,26.94,26.95,26.9,26.9,178700.0,20.2288,20.2363,20.1987,20.1987,178700.0
2012-05-07 15:40:00,26.91,26.95,26.9,26.92,161000.0,20.2062,20.2363,20.1987,20.2138,161000.0
2012-05-07 15:50:00,26.92,26.93,26.89,26.92,246100.0,20.2138,20.2213,20.1912,20.2138,246100.0
2012-05-08 09:30:00,26.8,26.87,26.8,26.85,36300.0,20.1237,20.1762,20.1237,20.1612,36300.0
2012-05-08 09:40:00,26.85,26.9,26.83,26.87,96800.0,20.1612,20.1987,20.1462,20.1762,96800.0
2012-05-08 09:50:00,26.86,26.91,26.8,26.82,40400.0,20.1687,20.2062,20.1237,20.1387,40400.0
2012-05-08 10:00:00,26.83,26.89,26.8,26.89,60600.0,20.1462,20.1912,20.1237,20.1912,60600.0
2012-05-08 10:10:00,26.89,26.89,26.75,26.75,162500.0,20.1912,20.1912,20.0861,20.0861,162500.0
2012-05-08 10:20:00,26.76,26.81,26.75,26.8,38700.0,20.0936,20.1312,20.0861,20.1237,38700.0
2012-05-08 10:30:00,26.8,26.81,26.75,26.77,49100.0,20.1237,20.1312,20.0861,20.1011,49100.0
2012-05-08 10:40:00,26.77,26.8,26.76,26.76,18200.0,20.1011,20.1237,20.0936,20.0936,18200.0
2012-05-08 10:50:00,26.76,26.78,26.75,26.75,47600.0,20.0936,20.1086,20.0861,20.0861,47600.0
2012-05-08 11:00:00,26.76,26.76,26.69,26.69,86400.0,20.0936,20.0936,20.0411,20.0411,86400.0
2012-05-08 11:10:00,26.69,26.72,26.66,26.7,58600.0,20.0411,20.0636,20.0185,20.0486,58600.0
2012-05-08 11:20:00,26.71,26.71,26.68,26.69,40800.0,20.0561,20.0561,20.0335,20.0411,40800.0
2012-05-08 11:30:00,26.69,26.7,26.61,26.62,111300.0,20.0411,20.0486,19.981,19.9885,111300.0
2012-05-08 11:40:00,26.62,26.65,26.6,26.63,280300.0,19.9885,20.011,19.9735,19.996,280300.0
2012-05-08 11:50:00,26.63,26.64,26.56,26.63,212100.0,19.996,20.0035,19.9434,19.996,212100.0
2012-05-08 12:00:00,26.64,26.64,26.61,26.63,26100.0,20.0035,20.0035,19.981,19.996,26100.0
2012-05-08 12:10:00,26.64,26.64,26.62,26.63,23700.0,20.0035,20.0035,19.9885,19.996,23700.0
2012-05-08 12:20:00,26.63,26.64,26.61,26.64,23600.0,19.996,20.0035,19.981,20.0035,23600.0
2012-05-08 12:30:00,26.63,26.64,26.61,26.63,21800.0,19.996,20.0035,19.981,19.996,21800.0
2012-05-08 12:40:00,26.63,26.63,26.6,26.6,99800.0,19.996,19.996,19.9735,19.9735,99800.0
2012-05-08 12:50:00,26.6,26.61,26.58,26.61,75500.0,19.9735,19.981,19.9585,19.981,75500.0
2012-05-08 13:00:00,26.61,26.62,26.59,26.6,18400.0,19.981,19.9885,19.966,19.9735,18400.0
2012-05-08 13:10:00,26.61,26.65,26.59,26.65,25100.0,19.981,20.011,19.966,20.011,25100.0
2012-05-08 13:20:00,26.64,26.66,26.64,26.66,24200.0,20.0035,20.0185,20.0035,20.0185,24200.0
2012-05-08 13:30:00,26.66,26.68,26.65,26.66,52200.0,20.0185,20.0335,20.011,20.0185,52200.0
2012-05-08 13:40:00,26.66,26.7,26.66,26.69,22200.0,20.0185,20.0486,20.0185,20.0411,22200.0
2012-05-08 13:50:00,26.69,26.69,26.65,26.67,22700.0,20.0411,20.0411,20.011,20.026,22700.0
2012-05-08 14:00:00,26.67,26.67,26.64,26.67,39400.0,20.026,20.026,20.0035,20.026,39400.0
2012-05-08 14:10:00,26.67,26.67,26.63,26.66,20700.0,20.026,20.026,19.996,20.0185,20700.0
2012-05-08 14:20:00,26.66,26.69,26.65,26.67,41300.0,20.0185,20.0411,20.011,20.026,41300.0
2012-05-08 14:30:00,26.68,26.72,26.68,26.69,82100.0,20.0335,20.0636,20.0335,20.0411,82100.0
2012-05-08 14:40:00,26.7,26.74,26.7,26.73,65300.0,20.0486,20.0786,20.0486,20.0711,65300.0
2012-05-08 14:50:00,26.73,26.75,26.73,26.75,61800.0,20.0711,20.0861,20.0711,20.0861,61800.0
2012-05-08 15:00:00,26.75,26.76,26.69,26.7,97900.0,20.0861,20.0936,20.0411,20.0486,97900.0
2012-05-08 15:10:00,26.71,26.79,26.7,26.77,171500.0,20.0561,20.1161,20.0486,20.1011,171500.0
2012-05-08 15:20:00,26.78,26.82,26.74,26.79,131300.0,20.1086,20.1387,20.0786,20.1161,131300.0
2012-05-08 15:30:00,26.8,26.81,26.77,26.8,129100.0,20.1237,20.1312,20.1011,20.1237,129100.0
2012-05-08 15:40:00,26.79,26.81,26.76,26.79,134800.0,20.1161,20.1312,20.0936,20.1161,134800.0
2012-05-08 15:50:00,26.79,26.83,26.79,26.81,295400.0,20.1161,20.1462,20.1161,20.1312,295400.0
2012-05-09 09:30:00,26.68,26.74,26.56,26.61,97900.0,20.0335,20.0786,19.9434,19.981,97900.0
2012-05-09 09:40:00,26.61,26.64,26.53,26.55,123600.0,19.981,20.0035,19.9209,19.9359,123600.0
2012-05-09 09:50:00,26.55,26.62,26.54,26.6,67200.0,19.9359,19.9885,19.9284,19.9735,67200.0
2012-05-09 10:00:00,26.6,26.63,26.53,26.55,65800.0,19.9735,19.996,19.9209,19.9359,65800.0
2012-05-09 10:10:00,26.57,26.6,26.5,26.53,70800.0,19.9509,19.9735,19.8984,19.9209,70800.0
2012-05-09 10:20:00,26.53,26.56,26.47,26.56,84600.0,19.9209,19.9434,19.8759,19.9434,84600.0
2012-05-09 10:30:00,26.56,26.62,26.56,26.59,36200.0,19.9434,19.9885,19.9434,19.966,36200.0
2012-05-09 10:40:00,26.58,26.65,26.58,26.63,25800.0,19.9585,20.011,19.9585,19.996,25800.0
2012-05-09 10:50:00,26.63,26.69,26.62,26.68,35500.0,19.996,20.0411,19.9885,20.0335,35500.0
2012-05-09 11:00:00,26.68,26.69,26.59,26.6,54100.0,20.0335,20.0411,19.966,19.9735,54100.0
2012-05-09 11:10:00,26.6,26.66,26.58,26.6,61200.0,19.9735,20.0185,19.9585,19.9735,61200.0
2012-05-09 11:20:00,26.6,26.66,26.59,26.65,34600.0,19.9735,20.0185,19.966,20.011,34600.0
2012-05-09 11:30:00,26.64,26.66,26.62,26.64,29500.0,20.0035,20.0185,19.9885,20.0035,29500.0
2012-05-09 11:40:00,26.65,26.67,26.61,26.64,26800.0,20.011,20.026,19.981,20.0035,26800.0
2012-05-09 11:50:00,26.63,26.64,26.6,26.61,32800.0,19.996,20.0035,19.9735,19.981,32800.0
2012-05-09 12:00:00,26.61,26.63,26.6,26.63,18700.0,19.981,19.996,19.9735,19.996,18700.0
2012-05-09 12:10:00,26.62,26.64,26.62,26.64,142500.0,19.9885,20.0035,19.9885,20.0035,142500.0
2012-05-09 12:20:00,26.63,26.64,26.59,26.59,39100.0,19.996,20.0035,19.966,19.966,39100.0
2012-05-09 12:30:00,26.59,26.6,26.51,26.55,35100.0,19.966,19.9735,19.9059,19.9359,35100.0
2012-05-09 12:40:00,26.54,26.57,26.52,26.56,62800.0,19.9284,19.9509,19.9134,19.9434,62800.0
2012-05-09 12:50:00,26.57,26.6,26.56,26.6,24000.0,19.9509,19.9735,19.9434,19.9735,24000.0
2012-05-09 13:00:00,26.59,26.63,26.57,26.6,71400.0,19.966,19.996,19.9509,19.9735,71400.0
2012-05-09 13:10:00,26.6,26.61,26.58,26.58,45500.0,19.9735,19.981,19.9585,19.9585,45500.0
2012-05-09 13:20:00,26.59,26.65,26.59,26.64,49200.0,19.966,20.011,19.966,20.0035,49200.0
2012-05-09 13:30:00,26.65,26.65,26.63,26.64,37000.0,20.011,20.011,19.996,20.0035,37000.0
2012-05-09 13:40:00,26.64,26.65,26.63,26.64,36900.0,20.0035,20.011,19.996,20.0035,36900.0
2012-05-09 13:50:00,26.64,26.65,26.63,26.65,89300.0,20.0035,20.011,19.996,20.011,89300.0
2012-05-09 14:00:00,26.64,26.65,26.59,26.6,76600.0,20.0035,20.011,19.966,19.9735,76600.0
2012-05-09 14:10:00,26.61,26.64,26.6,26.61,34200.0,19.981,20.0035,19.9735,19.981,34200.0
2012-05-09 14:20:00,26.62,26.64,26.61,26.64,30900.0,19.9885,20.0035,19.981,20.0035,30900.0
2012-05-09 14:30:00,26.64,26.65,26.62,26.62,48100.0,20.0035,20.011,19.9885,19.9885,48100.0
2012-05-09 14:40:00,26.61,26.65,26.61,26.63,38700.0,19.981,20.011,19.981,19.996,38700.0
2012-05-09 14:50:00,26.63,26.64,26.62,26.62,36100.0,19.996,20.0035,19.9885,19.9885,36100.0
2012-05-09 15:00:00,26.61,26.63,26.61,26.63,18700.0,19.981,19.996,19.981,19.996,18700.0
2012-05-09 15:10:00,26.63,26.64,26.61,26.63,57500.0,19.996,20.0035,19.981,19.996,57500.0
2012-05-09 15:20:00,26.63,26.64,26.58,26.58,87900.0,19.996,20.0035,19.9585,19.9585,87900.0
2012-05-09 15:30:00,26.59,26.61,26.57,26.59,99700.0,19.966,19.981,19.9509,19.966,99700.0
2012-05-09 15:40:00,26.59,26.61,26.52,26.52,168300.0,19.966,19.981,19.9134,19.9134,168300.0
2012-05-09 15:50:00,26.53,26.56,26.5,26.51,292400.0,19.9209,19.9434,19.8984,19.9059,292400.0
2012-05-10 09:30:00,26.69,26.75,26.62,26.74,55500.0,20.0411,20.0861,19.9885,20.0786,55500.0
2012-05-10 09:40:00,26.74,26.75,26.65,26.67,55700.0,20.0786,20.0861,20.011,20.026,55700.0
2012-05-10 09:50:00,26.67,26.73,26.66,26.71,63900.0,20.026,20.0711,20.0185,20.0561,63900.0
2012-05-10 10:00:00,26.71,26.75,26.7,26.75,80200.0,20.0561,20.0861,20.0486,20.0861,80200.0
2012-05-10 10:10:00,26.74,26.77,26.7,26.75,100500.0,20.0786,20.1011,20.0486,20.0861,100500.0
2012-05-10 10:20:00,26.75,26.82,26.74,26.78,149700.0,20.0861,20.1387,20.0786,20.1086,149700.0
2012-05-10 10:30:00,26.78,26.83,26.77,26.83,28800.0,20.1086,20.1462,20.1011,20.1462,28800.0
2012-05-10 10:40:00,26.83,26.87,26.83,26.86,63700.0,20.1462,20.1762,20.1462,20.1687,63700.0
2012-05-10 10:50:00,26.86,26.86,26.75,26.76,63100.0,20.1687,20.1687,20.0861,20.0936,63100.0
2012-05-10 11:00:00,26.76,26.83,26.76,26.79,46400.0,20.0936,20.1462,20.0936,20.1161,46400.0
2012-05-10 11:10:00,26.8,26.83,26.77,26.83,37400.0,20.1237,20.1462,20.1011,20.1462,37400.0
2012-05-10 11:20:00,26.83,26.87,26.82,26.84,36600.0,20.1462,20.1762,20.1387,20.1537,36600.0
2012-05-10 11:30:00,26.84,26.89,26.84,26.89,38100.0,20.1537,20.1912,20.1537,20.1912,38100.0
2012-05-10 11:40:00,26.89,26.89,26.8,26.81,40900.0,20.1912,20.1912,20.1237,20.1312,40900.0
2012-05-10 11:50:00,26.82,26.87,26.81,26.85,28100.0,20.1387,20.1762,20.1312,20.1612,28100.0
2012-05-10 12:00:00,26.85,26.86,26.78,26.8,38900.0,20.1612,20.1687,20.1086,20.1237,38900.0
2012-05-10 12:10:00,26.79,26.89,26.79,26.88,35900.0,20.1161,20.1912,20.1161,20.1837,35900.0
2012-05-10 12:20:00,26.89,26.9,26.8,26.8,52400.0,20.1912,20.1987,20.1237,20.1237,52400.0
2012-05-10 12:30:00,26.81,26.86,26.8,26.81,36600.0,20.1312,20.1687,20.1237,20.1312,36600.0
2012-05-10 12:40:00,26.81,26.89,26.81,26.88,24700.0,20.1312,20.1912,20.1312,20.1837,24700.0
2012-05-10 12:50:00,26.88,26.91,26.88,26.9,25100.0,20.1837,20.2062,20.1837,20.1987,25100.0
2012-05-10 13:00:00,26.91,26.91,26.84,26.86,51900.0,20.2062,20.2062,20.1537,20.1687,51900.0
2012-05-10 13:10:00,26.86,26.87,26.83,26.86,17900.0,20.1687,20.1762,20.1462,20.1687,17900.0
2012-05-10 13:20:00,26.86,26.87,26.85,26.85,25900.0,20.1687,20.1762,20.1612,20.1612,25900.0
2012-05-10 13:30:00,26.85,26.89,26.85,26.88,27900.0,20.1612,20.1912,20.1612,20.1837,27900.0
2012-05-10 13:40:00,26.89,26.98,26.88,26.97,77000.0,20.1912,20.2588,20.1837,20.2513,77000.0
2012-05-10 13:50:00,26.98,26.98,26.9,26.93,81100.0,20.2588,20.2588,20.1987,20.2213,81100.0
2012-05-10 14:00:00,26.92,26.97,26.92,26.95,82100.0,20.2138,20.2513,20.2138,20.2363,82100.0
2012-05-10 14:10:00,26.94,27.04,26.94,27.01,177800.0,20.2288,20.3039,20.2288,20.2813,177800.0
2012-05-10 14:20:00,27.01,27.05,27.01,27.05,53800.0,20.2813,20.3114,20.2813,20.3114,53800.0
2012-05-10 14:30:00,27.04,27.07,27.0,27.03,72200.0,20.3039,20.3264,20.2738,20.2964,72200.0
2012-05-10 14:40:00,27.02,27.05,27.01,27.01,83300.0,20.2888,20.3114,20.2813,20.2813,83300.0
2012-05-10 14:50:00,27.01,27.02,26.97,27.0,183200.0,20.2813,20.2888,20.2513,20.2738,183200.0
2012-05-10 15:00:00,27.0,27.02,26.99,27.01,86600.0,20.2738,20.2888,20.2663,20.2813,86600.0
2012-05-10 15:10:00,27.0,27.01,27.0,27.0,19900.0,20.2738,20.2813,20.2738,20.2738,19900.0
2012-05-10 15:20:00,27.01,27.01,26.96,27.0,89600.0,20.2813,20.2813,20.2438,20.2738,89600.0
2012-05-10 15:30:00,26.99,27.02,26.99,27.01,69700.0,20.2663,20.2888,20.2663,20.2813,69700.0
2012-05-10 15:40:00,27.0,27.01,26.96,27.01,203800.0,20.2738,20.2813,20.2438,20.2813,203800.0
2012-05-10 15:50:00,27.01,27.02,26.97,27.02,485100.0,20.2813,20.2888,20.2513,20.2888,485100.0
2012-05-11 09:30:00,26.89,26.94,26.72,26.75,188300.0,20.1912,20.2288,20.0636,20.0861,188300.0
2012-05-11 09:40:00,26.75,26.81,26.67,26.75,65500.0,20.0861,20.1312,20.026,20.0861,65500.0
2012-05-11 09:50:00,26.72,26.79,26.7,26.75,76900.0,20.0636,20.1161,20.0486,20.0861,76900.0
2012-05-11 10:00:00,26.75,26.86,26.67,26.73,48900.0,20.0861,20.1687,20.026,20.0711,48900.0
2012-05-11 10:10:00,26.73,26.77,26.7,26.74,96900.0,20.0711,20.1011,20.0486,20.0786,96900.0
2012-05-11 10:20:00,26.75,26.78,26.73,26.76,32700.0,20.0861,20.1086,20.0711,20.0936,32700.0
2012-05-11 10:30:00,26.77,26.85,26.77,26.84,51000.0,20.1011,20.1612,20.1011,20.1537,51000.0
2012-05-11 10:40:00,26.85,26.88,26.79,26.8,39900.0,20.1612,20.1837,20.1161,20.1237,39900.0
2012-05-11 10:50:00,26.8,26.82,26.78,26.81,25200.0,20.1237,20.1387,20.1086,20.1312,25200.0
2012-05-11 11:00:00,26.82,26.85,26.81,26.85,38100.0,20.1387,20.1612,20.1312,20.1612,38100.0
2012-05-11 11:10:00,26.84,26.89,26.84,26.87,29000.0,20.1537,20.1912,20.1537,20.1762,29000.0
2012-05-11 11:20:00,26.87,26.89,26.86,26.86,38000.0,20.1762,20.1912,20.1687,20.1687,38000.0
2012-05-11 11:30:00,26.87,26.9,26.85,26.85,26100.0,20.1762,20.1987,20.1612,20.1612,26100.0
2012-05-11 11:40:00,26.86,26.86,26.79,26.8,27400.0,20.1687,20.1687,20.1161,20.1237,27400.0
2012-05-11 11:50:00,26.8,26.82,26.79,26.81,54400.0,20.1237,20.1387,20.1161,20.1312,54400.0
2012-05-11 12:00:00,26.82,26.82,26.79,26.8,23000.0,20.1387,20.1387,20.1161,20.1237,23000.0
2012-05-11 12:10:00,26.8,26.83,26.79,26.79,28100.0,20.1237,20.1462,20.1161,20.1161,28100.0
2012-05-11 12:20:00,26.79,26.81,26.79,26.79,17500.0,20.1161,20.1312,20.1161,20.1161,17500.0
2012-05-11 12:30:00,26.8,26.81,26.79,26.81,16100.0,20.1237,20.1312,20.1161,20.1312,16100.0
2012-05-11 12:40:00,26.8,26.82,26.8,26.82,20100.0,20.1237,20.1387,20.1237,20.1387,20100.0
2012-05-11 12:50:00,26.81,26.83,26.79,26.81,30400.0,20.1312,20.1462,20.1161,20.1312,30400.0
2012-05-11 13:00:00,26.82,26.84,26.8,26.82,28300.0,20.1387,20.1537,20.1237,20.1387,28300.0
2012-05-11 13:10:00,26.83,26.83,26.78,26.79,40900.0,20.1462,20.1462,20.1086,20.1161,40900.0
2012-05-11 13:20:00,26.78,26.81,26.78,26.8,20700.0,20.1086,20.1312,20.1086,20.1237,20700.0
2012-05-11 13:30:00,26.81,26.82,26.78,26.79,39400.0,20.1312,20.1387,20.1086,20.1161,39400.0
2012-05-11 13:40:00,26.78,26.8,26.78,26.79,20100.0,20.1086,20.1237,20.1086,20.1161,20100.0
2012-05-11 13:50:00,26.78,26.83,26.78,26.82,25100.0,20.1086,20.1462,20.1086,20.1387,25100.0
2012-05-11 14:00:00,26.83,26.83,26.77,26.79,56600.0,20.1462,20.1462,20.1011,20.1161,56600.0
2012-05-11 14:10:00,26.78,26.82,26.77,26.82,34200.0,20.1086,20.1387,20.1011,20.1387,34200.0
2012-05-11 14:20:00,26.82,26.84,26.81,26.82,39000.0,20.1387,20.1537,20.1312,20.1387,39000.0
2012-05-11 14:30:00,26.82,26.84,26.79,26.8,26900.0,20.1387,20.1537,20.1161,20.1237,26900.0
2012-05-11 14:40:00,26.8,26.85,26.79,26.84,81600.0,20.1237,20.1612,20.1161,20.1537,81600.0
2012-05-11 14:50:00,26.83,26.84,26.79,26.82,62600.0,20.1462,20.1537,20.1161,20.1387,62600.0
2012-05-11 15:00:00,26.83,26.84,26.75,26.76,125400.0,20.1462,20.1537,20.0861,20.0936,125400.0
2012-05-11 15:10:00,26.77,26.8,26.76,26.79,62700.0,20.1011,20.1237,20.0936,20.1161,62700.0
2012-05-11 15:20:00,26.79,26.81,26.79,26.8,68300.0,20.1161,20.1312,20.1161,20.1237,68300.0
2012-05-11 15:30:00,26.8,26.8,26.75,26.76,65900.0,20.1237,20.1237,20.0861,20.0936,65900.0
2012-05-11 15:40:00,26.77,26.77,26.71,26.75,101700.0,20.1011,20.1011,20.0561,20.0861,101700.0
2012-05-11 15:50:00,26.74,26.76,26.66,26.72,288200.0,20.0786,20.0936,20.0185,20.0636,288200.0
2012-05-14 09:30:00,26.11,26.14,25.61,25.73,552600.0,19.6055,19.6281,19.2301,19.3202,552600.0
2012-05-14 09:40:00,25.73,25.8,25.66,25.75,294900.0,19.3202,19.3728,19.2676,19.3352,294900.0
2012-05-14 09:50:00,25.76,25.84,25.72,25.73,165500.0,19.3427,19.4028,19.3127,19.3202,165500.0
2012-05-14 10:00:00,25.72,25.73,25.57,25.57,127700.0,19.3127,19.3202,19.2001,19.2001,127700.0
2012-05-14 10:10:00,25.57,25.67,25.47,25.58,329200.0,19.2001,19.2752,19.125,19.2076,329200.0
2012-05-14 10:20:00,25.57,25.66,25.55,25.63,178600.0,19.2001,19.2676,19.185,19.2451,178600.0
2012-05-14 10:30:00,25.62,25.76,25.61,25.72,287300.0,19.2376,19.3427,19.2301,19.3127,287300.0
2012-05-14 10:40:00,25.73,25.78,25.67,25.77,201400.0,19.3202,19.3578,19.2752,19.3502,201400.0
2012-05-14 10:50:00,25.77,25.79,25.72,25.74,74600.0,19.3502,19.3653,19.3127,19.3277,74600.0
2012-05-14 11:00:00,25.74,25.77,25.71,25.75,224100.0,19.3277,19.3502,19.3052,19.3352,224100.0
2012-05-14 11:10:00,25.75,25.8,25.73,25.73,95300.0,19.3352,19.3728,19.3202,19.3202,95300.0
2012-05-14 11:20:00,25.73,25.88,25.73,25.81,144600.0,19.3202,19.4328,19.3202,19.3803,144600.0
2012-05-14 11:30:00,25.8,25.91,25.8,25.91,190500.0,19.3728,19.4554,19.3728,19.4554,190500.0
2012-05-14 11:40:00,25.91,25.95,25.89,25.91,168800.0,19.4554,19.4854,19.4403,19.4554,168800.0
2012-05-14 11:50:00,25.9,25.96,25.89,25.92,64900.0,19.4479,19.4929,19.4403,19.4629,64900.0
2012-05-14 12:00:00,25.92,25.92,25.88,25.92,53100.0,19.4629,19.4629,19.4328,19.4629,53100.0
2012-05-14 12:10:00,25.91,25.95,25.9,25.95,65800.0,19.4554,19.4854,19.4479,19.4854,65800.0
2012-05-14 12:20:00,25.94,25.95,25.91,25.92,21300.0,19.4779,19.4854,19.4554,19.4629,21300.0
2012-05-14 12:30:00,25.92,25.97,25.9,25.97,205900.0,19.4629,19.5004,19.4479,19.5004,205900.0
2012-05-14 12:40:00,25.97,26.03,25.95,26.01,48300.0,19.5004,19.5455,19.4854,19.5305,48300.0
2012-05-14 12:50:00,26.02,26.06,25.96,25.96,54000.0,19.538,19.568,19.4929,19.4929,54000.0
2012-05-14 13:00:00,25.96,25.99,25.94,25.95,32300.0,19.4929,19.5154,19.4779,19.4854,32300.0
2012-05-14 13:10:00,25.95,25.95,25.9,25.92,103700.0,19.4854,19.4854,19.4479,19.4629,103700.0
2012-05-14 13:20:00,25.93,26.02,25.93,26.02,136600.0,19.4704,19.538,19.4704,19.538,136600.0
2012-05-14 13:30:00,26.01,26.05,26.0,26.01,30800.0,19.5305,19.5605,19.5229,19.5305,30800.0
2012-05-14 13:40:00,26.0,26.04,26.0,26.01,81400.0,19.5229,19.553,19.5229,19.5305,81400.0
2012-05-14 13:50:00,26.02,26.09,26.0,26.05,146700.0,19.538,19.5905,19.5229,19.5605,146700.0
2012-05-14 14:00:00,26.05,26.09,26.05,26.07,81000.0,19.5605,19.5905,19.5605,19.5755,81000.0
2012-05-14 14:10:00,26.08,26.11,26.05,26.05,76600.0,19.583,19.6055,19.5605,19.5605,76600.0
2012-05-14 14:20:00,26.06,26.06,26.0,26.01,74600.0,19.568,19.568,19.5229,19.5305,74600.0
2012-05-14 14:30:00,26.0,26.01,25.97,26.0,158900.0,19.5229,19.5305,19.5004,19.5229,158900.0
2012-05-14 14:40:00,25.99,26.0,25.97,25.97,57100.0,19.5154,19.5229,19.5004,19.5004,57100.0
2012-05-14 14:50:00,25.97,25.98,25.91,25.91,88100.0,19.5004,19.5079,19.4554,19.4554,88100.0
2012-05-14 15:00:00,25.91,25.96,25.88,25.88,208000.0,19.4554,19.4929,19.4328,19.4328,208000.0
2012-05-14 15:10:00,25.88,25.97,25.88,25.9,202900.0,19.4328,19.5004,19.4328,19.4479,202900.0
2012-05-14 15:20:00,25.91,25.91,25.82,25.82,281200.0,19.4554,19.4554,19.3878,19.3878,281200.0
2012-05-14 15:30:00,25.82,25.87,25.81,25.82,140500.0,19.3878,19.4253,19.3803,19.3878,140500.0
2012-05-14 15:40:00,25.83,25.83,25.77,25.79,257900.0,19.3953,19.3953,19.3502,19.3653,257900.0
2012-05-14 15:50:00,25.79,25.8,25.73,25.74,325900.0,19.3653,19.3728,19.3202,19.3277,325900.0
2012-05-15 09:30:00,25.76,25.97,25.73,25.77,125300.0,19.3427,19.5004,19.3202,19.3502,125300.0
2012-05-15 09:40:00,25.77,25.96,25.77,25.88,112800.0,19.3502,19.4929,19.3502,19.4328,112800.0
2012-05-15 09:50:00,25.88,25.89,25.78,25.78,91200.0,19.4328,19.4403,19.3578,19.3578,91200.0
2012-05-15 10:00:00,25.79,25.83,25.75,25.81,50100.0,19.3653,19.3953,19.3352,19.3803,50100.0
2012-05-15 10:10:00,25.8,25.8,25.68,25.72,56700.0,19.3728,19.3728,19.2827,19.3127,56700.0
2012-05-15 10:20:00,25.73,25.79,25.72,25.78,77600.0,19.3202,19.3653,19.3127,19.3578,77600.0
2012-05-15 10:30:00,25.77,25.77,25.71,25.73,41900.0,19.3502,19.3502,19.3052,19.3202,41900.0
2012-05-15 10:40:00,25.73,25.75,25.68,25.74,113500.0,19.3202,19.3352,19.2827,19.3277,113500.0
2012-05-15 10:50:00,25.74,25.74,25.71,25.74,70900.0,19.3277,19.3277,19.3052,19.3277,70900.0
2012-05-15 11:00:00,25.74,25.74,25.68,25.7,53200.0,19.3277,19.3277,19.2827,19.2977,53200.0
2012-05-15 11:10:00,25.71,25.71,25.65,25.67,85900.0,19.3052,19.3052,19.2601,19.2752,85900.0
2012-05-15 11:20:00,25.67,25.7,25.66,25.7,27100.0,19.2752,19.2977,19.2676,19.2977,27100.0
2012-05-15 11:30:00,25.7,25.73,25.69,25.73,73700.0,19.2977,19.3202,19.2902,19.3202,73700.0
2012-05-15 11:40:00,25.73,25.73,25.65,25.67,75200.0,19.3202,19.3202,19.2601,19.2752,75200.0
2012-05-15 11:50:00,25.67,25.69,25.66,25.68,35400.0,19.2752,19.2902,19.2676,19.2827,35400.0
2012-05-15 12:00:00,25.68,25.69,25.59,25.66,83500.0,19.2827,19.2902,19.2151,19.2676,83500.0
2012-05-15 12:10:00,25.65,25.67,25.6,25.6,43200.0,19.2601,19.2752,19.2226,19.2226,43200.0
2012-05-15 12:20:00,25.61,25.64,25.58,25.62,66600.0,19.2301,19.2526,19.2076,19.2376,66600.0
2012-05-15 12:30:00,25.63,25.67,25.61,25.67,51600.0,19.2451,19.2752,19.2301,19.2752,51600.0
2012-05-15 12:40:00,25.67,25.71,25.67,25.7,50300.0,19.2752,19.3052,19.2752,19.2977,50300.0
2012-05-15 12:50:00,25.7,25.7,25.67,25.69,24600.0,19.2977,19.2977,19.2752,19.2902,24600.0
2012-05-15 13:00:00,25.69,25.71,25.68,25.71,53800.0,19.2902,19.3052,19.2827,19.3052,53800.0
2012-05-15 13:10:00,25.71,25.74,25.7,25.71,69000.0,19.3052,19.3277,19.2977,19.3052,69000.0
2012-05-15 13:20:00,25.7,25.73,25.69,25.69,31400.0,19.2977,19.3202,19.2902,19.2902,31400.0
2012-05-15 13:30:00,25.68,25.68,25.64,25.65,23500.0,19.2827,19.2827,19.2526,19.2601,23500.0
2012-05-15 13:40:00,25.64,25.7,25.64,25.65,53000.0,19.2526,19.2977,19.2526,19.2601,53000.0
2012-05-15 13:50:00,25.65,25.65,25.6,25.6,25400.0,19.2601,19.2601,19.2226,19.2226,25400.0
2012-05-15 14:00:00,25.61,25.65,25.55,25.57,48100.0,19.2301,19.2601,19.185,19.2001,48100.0
2012-05-15 14:10:00,25.58,25.61,25.57,25.59,45300.0,19.2076,19.2301,19.2001,19.2151,45300.0
2012-05-15 14:20:00,25.59,25.62,25.59,25.6,58700.0,19.2151,19.2376,19.2151,19.2226,58700.0
2012-05-15 14:30:00,25.6,25.61,25.58,25.6,85900.0,19.2226,19.2301,19.2076,19.2226,85900.0
2012-05-15 14:40:00,25.6,25.62,25.59,25.6,70400.0,19.2226,19.2376,19.2151,19.2226,70400.0
2012-05-15 14:50:00,25.6,25.63,25.59,25.6,114900.0,19.2226,19.2451,19.2151,19.2226,114900.0
2012-05-15 15:00:00,25.6,25.6,25.51,25.53,144500.0,19.2226,19.2226,19.155,19.17,144500.0
2012-05-15 15:10:00,25.53,25.53,25.47,25.49,106400.0,19.17,19.17,19.125,19.14,106400.0
2012-05-15 15:20:00,25.5,25.51,25.48,25.5,291500.0,19.1475,19.155,19.1325,19.1475,291500.0
2012-05-15 15:30:00,25.49,25.63,25.49,25.62,61000.0,19.14,19.2451,19.14,19.2376,61000.0
2012-05-15 15:40:00,25.62,25.67,25.62,25.64,192300.0,19.2376,19.2752,19.2376,19.2526,192300.0
2012-05-15 15:50:00,25.64,25.67,25.64,25.67,261600.0,19.2526,19.2752,19.2526,19.2752,261600.0
2012-05-16 09:30:00,25.91,25.97,25.86,25.9,133400.0,19.4554,19.5004,19.4178,19.4479,133400.0
2012-05-16 09:40:00,25.9,26.0,25.89,25.99,147300.0,19.4479,19.5229,19.4403,19.5154,147300.0
2012-05-16 09:50:00,25.99,26.07,25.95,26.04,234800.0,19.5154,19.5755,19.4854,19.553,234800.0
2012-05-16 10:00:00,26.04,26.05,25.94,26.01,75300.0,19.553,19.5605,19.4779,19.5305,75300.0
2012-05-16 10:10:00,26.0,26.03,26.0,26.01,67400.0,19.5229,19.5455,19.5229,19.5305,67400.0
2012-05-16 10:20:00,26.02,26.04,26.01,26.01,42300.0,19.538,19.553,19.5305,19.5305,42300.0
2012-05-16 10:30:00,26.02,26.03,25.98,25.98,84000.0,19.538,19.5455,19.5079,19.5079,84000.0
2012-05-16 10:40:00,25.98,26.04,25.96,26.0,50300.0,19.5079,19.553,19.4929,19.5229,50300.0
2012-05-16 10:50:00,26.0,26.0,25.94,25.95,38100.0,19.5229,19.5229,19.4779,19.4854,38100.0
2012-05-16 11:00:00,25.95,25.97,25.87,25.93,132700.0,19.4854,19.5004,19.4253,19.4704,132700.0
2012-05-16 11:10:00,25.93,25.98,25.91,25.93,61200.0,19.4704,19.5079,19.4554,19.4704,61200.0
2012-05-16 11:20:00,25.93,25.94,25.9,25.93,71600.0,19.4704,19.4779,19.4479,19.4704,71600.0
2012-05-16 11:30:00,25.93,25.98,25.93,25.96,151600.0,19.4704,19.5079,19.4704,19.4929,151600.0
2012-05-16 11:40:00,25.96,26.01,25.95,26.01,31800.0,19.4929,19.5305,19.4854,19.5305,31800.0
2012-05-16 11:50:00,26.0,26.03,25.95,25.98,46600.0,19.5229,19.5455,19.4854,19.5079,46600.0
2012-05-16 12:00:00,25.98,25.99,25.95,25.97,56900.0,19.5079,19.5154,19.4854,19.5004,56900.0
2012-05-16 12:10:00,25.97,25.98,25.92,25.94,28000.0,19.5004,19.5079,19.4629,19.4779,28000.0
2012-05-16 12:20:00,25.94,25.95,25.92,25.95,29800.0,19.4779,19.4854,19.4629,19.4854,29800.0
2012-05-16 12:30:00,25.94,25.99,25.94,25.96,28200.0,19.4779,19.5154,19.4779,19.4929,28200.0
2012-05-16 12:40:00,25.96,26.0,25.95,25.96,51900.0,19.4929,19.5229,19.4854,19.4929,51900.0
2012-05-16 12:50:00,25.96,25.98,25.94,25.95,32800.0,19.4929,19.5079,19.4779,19.4854,32800.0
2012-05-16 13:00:00,25.94,26.0,25.94,25.96,60300.0,19.4779,19.5229,19.4779,19.4929,60300.0
2012-05-16 13:10:00,25.96,25.99,25.93,25.98,36400.0,19.4929,19.5154,19.4704,19.5079,36400.0
2012-05-16 13:20:00,25.97,25.99,25.96,25.99,19000.0,19.5004,19.5154,19.4929,19.5154,19000.0
2012-05-16 13:30:00,25.98,25.98,25.93,25.96,54600.0,19.5079,19.5079,19.4704,19.4929,54600.0
2012-05-16 13:40:00,25.95,25.99,25.94,25.96,79900.0,19.4854,19.5154,19.4779,19.4929,79900.0
2012-05-16 13:50:00,25.95,25.99,25.95,25.98,29900.0,19.4854,19.5154,19.4854,19.5079,29900.0
2012-05-16 14:00:00,25.98,26.03,25.91,25.96,89000.0,19.5079,19.5455,19.4554,19.4929,89000.0
2012-05-16 14:10:00,25.96,26.0,25.93,26.0,43600.0,19.4929,19.5229,19.4704,19.5229,43600.0
2012-05-16 14:20:00,26.0,26.01,25.94,25.96,36100.0,19.5229,19.5305,19.4779,19.4929,36100.0
2012-05-16 14:30:00,25.95,25.97,25.93,25.96,79300.0,19.4854,19.5004,19.4704,19.4929,79300.0
2012-05-16 14:40:00,25.96,26.06,25.95,26.02,43600.0,19.4929,19.568,19.4854,19.538,43600.0
2012-05-16 14:50:00,26.02,26.04,25.99,26.0,56800.0,19.538,19.553,19.5154,19.5229,56800.0
2012-05-16 15:00:00,26.0,26.01,25.97,25.98,43000.0,19.5229,19.5305,19.5004,19.5079,43000.0
2012-05-16 15:10:00,25.98,25.99,25.95,25.96,80000.0,19.5079,19.5154,19.4854,19.4929,80000.0
2012-05-16 15:20:00,25.96,25.96,25.91,25.92,84800.0,19.4929,19.4929,19.4554,19.4629,84800.0
2012-05-16 15:30:00,25.91,25.96,25.91,25.96,129800.0,19.4554,19.4929,19.4554,19.4929,129800.0
2012-05-16 15:40:00,25.95,25.98,25.95,25.96,140700.0,19.4854,19.5079,19.4854,19.4929,140700.0
2012-05-16 15:50:00,25.96,25.97,25.96,25.96,206000.0,19.4929,19.5004,19.4929,19.4929,206000.0
2012-05-17 09:30:00,25.94,25.95,25.84,25.88,69900.0,19.4779,19.4854,19.4028,19.4328,69900.0
2012-05-17 09:40:00,25.88,25.98,25.86,25.92,210000.0,19.4328,19.5079,19.4178,19.4629,210000.0
2012-05-17 09:50:00,25.92,25.97,25.87,25.96,48000.0,19.4629,19.5004,19.4253,19.4929,48000.0
2012-05-17 10:00:00,25.96,25.96,25.82,25.92,108900.0,19.4929,19.4929,19.3878,19.4629,108900.0
2012-05-17 10:10:00,25.92,25.93,25.87,25.9,116700.0,19.4629,19.4704,19.4253,19.4479,116700.0
2012-05-17 10:20:00,25.91,25.98,25.91,25.97,63700.0,19.4554,19.5079,19.4554,19.5004,63700.0
2012-05-17 10:30:00,25.97,25.97,25.94,25.96,91600.0,19.5004,19.5004,19.4779,19.4929,91600.0
2012-05-17 10:40:00,25.95,25.98,25.94,25.96,81100.0,19.4854,19.5079,19.4779,19.4929,81100.0
2012-05-17 10:50:00,25.96,26.03,25.95,26.01,59900.0,19.4929,19.5455,19.4854,19.5305,59900.0
2012-05-17 11:00:00,26.01,26.02,25.97,25.98,96800.0,19.5305,19.538,19.5004,19.5079,96800.0
2012-05-17 11:10:00,25.98,26.02,25.96,26.01,66800.0,19.5079,19.538,19.4929,19.5305,66800.0
2012-05-17 11:20:00,26.01,26.02,25.95,26.0,91200.0,19.5305,19.538,19.4854,19.5229,91200.0
2012-05-17 11:30:00,25.99,26.01,25.96,26.01,93200.0,19.5154,19.5305,19.4929,19.5305,93200.0
2012-05-17 11:40:00,26.01,26.01,25.95,25.98,53100.0,19.5305,19.5305,19.4854,19.5079,53100.0
2012-05-17 11:50:00,25.98,25.98,25.95,25.96,53300.0,19.5079,19.5079,19.4854,19.4929,53300.0
2012-05-17 12:00:00,25.95,25.98,25.94,25.96,156200.0,19.4854,19.5079,19.4779,19.4929,156200.0
2012-05-17 12:10:00,25.97,25.98,25.95,25.96,93900.0,19.5004,19.5079,19.4854,19.4929,93900.0
2012-05-17 12:20:00,25.95,25.96,25.85,25.86,74200.0,19.4854,19.4929,19.4103,19.4178,74200.0
2012-05-17 12:30:00,25.86,25.86,25.81,25.84,51300.0,19.4178,19.4178,19.3803,19.4028,51300.0
2012-05-17 12:40:00,25.84,25.87,25.81,25.85,44000.0,19.4028,19.4253,19.3803,19.4103,44000.0
2012-05-17 12:50:00,25.85,25.87,25.82,25.83,37800.0,19.4103,19.4253,19.3878,19.3953,37800.0
2012-05-17 13:00:00,25.84,25.87,25.83,25.86,54300.0,19.4028,19.4253,19.3953,19.4178,54300.0
2012-05-17 13:10:00,25.86,25.91,25.85,25.91,46500.0,19.4178,19.4554,19.4103,19.4554,46500.0
2012-05-17 13:20:00,25.91,25.91,25.88,25.89,25700.0,19.4554,19.4554,19.4328,19.4403,25700.0
2012-05-17 13:30:00,25.88,25.89,25.83,25.88,71100.0,19.4328,19.4403,19.3953,19.4328,71100.0
2012-05-17 13:40:00,25.88,25.89,25.82,25.83,59700.0,19.4328,19.4403,19.3878,19.3953,59700.0
2012-05-17 13:50:00,25.82,25.91,25.8,25.9,106500.0,19.3878,19.4554,19.3728,19.4479,106500.0
2012-05-17 14:00:00,25.91,25.92,25.87,25.91,146200.0,19.4554,19.4629,19.4253,19.4554,146200.0
2012-05-17 14:10:00,25.91,25.96,25.87,25.96,166500.0,19.4554,19.4929,19.4253,19.4929,166500.0
2012-05-17 14:20:00,25.96,25.96,25.9,25.91,221500.0,19.4929,19.4929,19.4479,19.4554,221500.0
2012-05-17 14:30:00,25.91,25.93,25.86,25.91,101700.0,19.4554,19.4704,19.4178,19.4554,101700.0
2012-05-17 14:40:00,25.91,25.94,25.9,25.91,75900.0,19.4554,19.4779,19.4479,19.4554,75900.0
2012-05-17 14:50:00,25.92,26.0,25.91,26.0,75400.0,19.4629,19.5229,19.4554,19.5229,75400.0
2012-05-17 15:00:00,25.99,26.0,25.97,25.97,99600.0,19.5154,19.5229,19.5004,19.5004,99600.0
2012-05-17 15:10:00,25.97,26.01,25.96,26.01,141200.0,19.5004,19.5305,19.4929,19.5305,141200.0
2012-05-17 15:20:00,26.0,26.02,25.95,26.01,116800.0,19.5229,19.538,19.4854,19.5305,116800.0
2012-05-17 15:30:00,26.01,26.01,25.94,25.94,141900.0,19.5305,19.5305,19.4779,19.4779,141900.0
2012-05-17 15:40:00,25.94,25.96,25.9,25.91,126400.0,19.4779,19.4929,19.4479,19.4554,126400.0
2012-05-17 15:50:00,25.91,25.93,25.89,25.9,276300.0,19.4554,19.4704,19.4403,19.4479,276300.0
2012-05-18 09:30:00,26.15,26.17,26.02,26.12,321900.0,19.6356,19.6506,19.538,19.6131,321900.0
2012-05-18 09:40:00,26.12,26.17,26.11,26.14,35000.0,19.6131,19.6506,19.6055,19.6281,35000.0
2012-05-18 09:50:00,26.13,26.15,26.01,26.03,39400.0,19.6206,19.6356,19.5305,19.5455,39400.0
2012-05-18 10:00:00,26.02,26.03,25.93,25.94,42400.0,19.538,19.5455,19.4704,19.4779,42400.0
2012-05-18 10:10:00,25.93,26.03,25.92,26.02,137600.0,19.4704,19.5455,19.4629,19.538,137600.0
2012-05-18 10:20:00,26.02,26.03,25.96,25.96,34100.0,19.538,19.5455,19.4929,19.4929,34100.0
2012-05-18 10:30:00,25.96,25.97,25.9,25.92,37500.0,19.4929,19.5004,19.4479,19.4629,37500.0
2012-05-18 10:40:00,25.92,26.0,25.91,25.99,60200.0,19.4629,19.5229,19.4554,19.5154,60200.0
2012-05-18 10:50:00,25.98,26.08,25.97,26.01,60900.0,19.5079,19.583,19.5004,19.5305,60900.0
2012-05-18 11:00:00,26.01,26.02,25.97,26.0,72400.0,19.5305,19.538,19.5004,19.5229,72400.0
2012-05-18 11:10:00,25.99,26.03,25.99,25.99,31800.0,19.5154,19.5455,19.5154,19.5154,31800.0
2012-05-18 11:20:00,25.99,26.03,25.97,25.98,56500.0,19.5154,19.5455,19.5004,19.5079,56500.0
2012-05-18 11:30:00,25.97,25.98,25.92,25.95,81700.0,19.5004,19.5079,19.4629,19.4854,81700.0
2012-05-18 11:40:00,25.95,25.96,25.92,25.92,43900.0,19.4854,19.4929,19.4629,19.4629,43900.0
2012-05-18 11:50:00,25.92,25.97,25.9,25.96,325200.0,19.4629,19.5004,19.4479,19.4929,325200.0
2012-05-18 12:00:00,25.95,25.97,25.95,25.96,141500.0,19.4854,19.5004,19.4854,19.4929,141500.0
2012-05-18 12:10:00,25.96,26.01,25.96,26.01,59000.0,19.4929,19.5305,19.4929,19.5305,59000.0
2012-05-18 12:20:00,26.0,26.06,25.99,26.04,137500.0,19.5229,19.568,19.5154,19.553,137500.0
2012-05-18 12:30:00,26.04,26.11,26.03,26.05,87500.0,19.553,19.6055,19.5455,19.5605,87500.0
2012-05-18 12:40:00,26.04,26.12,26.04,26.06,83700.0,19.553,19.6131,19.553,19.568,83700.0
2012-05-18 12:50:00,26.06,26.06,26.01,26.01,44600.0,19.568,19.568,19.5305,19.5305,44600.0
2012-05-18 13:00:00,26.01,26.04,25.99,26.03,58900.0,19.5305,19.553,19.5154,19.5455,58900.0
2012-05-18 13:10:00,26.03,26.07,26.02,26.05,70900.0,19.5455,19.5755,19.538,19.5605,70900.0
2012-05-18 13:20:00,26.04,26.05,26.0,26.01,19000.0,19.553,19.5605,19.5229,19.5305,19000.0
2012-05-18 13:30:00,26.01,26.04,25.99,25.99,43100.0,19.5305,19.553,19.5154,19.5154,43100.0
2012-05-18 13:40:00,26.0,26.03,25.99,26.03,38700.0,19.5229,19.5455,19.5154,19.5455,38700.0
2012-05-18 13:50:00,26.03,26.03,25.99,26.01,98900.0,19.5455,19.5455,19.5154,19.5305,98900.0
2012-05-18 14:00:00,26.01,26.01,25.99,26.0,57700.0,19.5305,19.5305,19.5154,19.5229,57700.0
2012-05-18 14:10:00,26.0,26.06,26.0,26.01,81200.0,19.5229,19.568,19.5229,19.5305,81200.0
2012-05-18 14:20:00,26.01,26.02,26.0,26.01,395900.0,19.5305,19.538,19.5229,19.5305,395900.0
2012-05-18 14:30:00,26.01,26.02,25.98,26.0,81300.0,19.5305,19.538,19.5079,19.5229,81300.0
2012-05-18 14:40:00,26.01,26.01,25.99,26.0,54100.0,19.5305,19.5305,19.5154,19.5229,54100.0
2012-05-18 14:50:00,25.99,26.09,25.99,26.02,104800.0,19.5154,19.5905,19.5154,19.538,104800.0
2012-05-18 15:00:00,26.02,26.07,25.99,26.05,260000.0,19.538,19.5755,19.5154,19.5605,260000.0
2012-05-18 15:10:00,26.05,26.08,25.99,26.01,138900.0,19.5605,19.583,19.5154,19.5305,138900.0
2012-05-18 15:20:00,26.01,26.04,25.99,26.0,122200.0,19.5305,19.553,19.5154,19.5229,122200.0
2012-05-18 15:30:00,26.01,26.02,25.99,25.99,142100.0,19.5305,19.538,19.5154,19.5154,142100.0
2012-05-18 15:40:00,25.99,26.03,25.98,26.01,211700.0,19.5154,19.5455,19.5079,19.5305,211700.0
2012-05-18 15:50:00,26.01,26.02,25.98,25.99,858800.0,19.5305,19.538,19.5079,19.5154,858800.0
2012-05-21 09:30:00,25.96,26.16,25.96,26.14,61100.0,19.4929,19.6431,19.4929,19.6281,61100.0
2012-05-21 09:40:00,26.15,26.17,26.12,26.14,34200.0,19.6356,19.6506,19.6131,19.6281,34200.0
2012-05-21 09:50:00,26.14,26.17,26.11,26.17,198500.0,19.6281,19.6506,19.6055,19.6506,198500.0
2012-05-21 10:00:00,26.16,26.2,26.15,26.19,34100.0,19.6431,19.6731,19.6356,19.6656,34100.0
2012-05-21 10:10:00,26.18,26.2,26.15,26.2,34600.0,19.6581,19.6731,19.6356,19.6731,34600.0
2012-05-21 10:20:00,26.2,26.2,26.14,26.2,53200.0,19.6731,19.6731,19.6281,19.6731,53200.0
2012-05-21 10:30:00,26.19,26.25,26.18,26.24,64700.0,19.6656,19.7107,19.6581,19.7032,64700.0
2012-05-21 10:40:00,26.25,26.27,26.22,26.24,72400.0,19.7107,19.7257,19.6881,19.7032,72400.0
2012-05-21 10:50:00,26.24,26.29,26.24,26.25,35700.0,19.7032,19.7407,19.7032,19.7107,35700.0
2012-05-21 11:00:00,26.25,26.25,26.21,26.21,15400.0,19.7107,19.7107,19.6806,19.6806,15400.0
2012-05-21 11:10:00,26.21,26.25,26.2,26.22,33400.0,19.6806,19.7107,19.6731,19.6881,33400.0
2012-05-21 11:20:00,26.22,26.28,26.21,26.27,36700.0,19.6881,19.7332,19.6806,19.7257,36700.0
2012-05-21 11:30:00,26.27,26.28,26.24,26.26,147400.0,19.7257,19.7332,19.7032,19.7182,147400.0
2012-05-21 11:40:00,26.27,26.27,26.26,26.26,13200.0,19.7257,19.7257,19.7182,19.7182,13200.0
2012-05-21 11:50:00,26.26,26.3,26.25,26.25,53500.0,19.7182,19.7482,19.7107,19.7107,53500.0
2012-05-21 12:00:00,26.26,26.28,26.25,26.26,27900.0,19.7182,19.7332,19.7107,19.7182,27900.0
2012-05-21 12:10:00,26.25,26.26,26.25,26.25,64700.0,19.7107,19.7182,19.7107,19.7107,64700.0
2012-05-21 12:20:00,26.26,26.28,26.25,26.27,40200.0,19.7182,19.7332,19.7107,19.7257,40200.0
2012-05-21 12:30:00,26.27,26.27,26.25,26.26,18300.0,19.7257,19.7257,19.7107,19.7182,18300.0
2012-05-21 12:40:00,26.26,26.27,26.25,26.26,14500.0,19.7182,19.7257,19.7107,19.7182,14500.0
2012-05-21 12:50:00,26.25,26.3,26.25,26.29,45100.0,19.7107,19.7482,19.7107,19.7407,45100.0
2012-05-21 13:00:00,26.29,26.33,26.29,26.31,31400.0,19.7407,19.7707,19.7407,19.7557,31400.0
2012-05-21 13:10:00,26.31,26.32,26.26,26.26,25600.0,19.7557,19.7632,19.7182,19.7182,25600.0
2012-05-21 13:20:00,26.27,26.31,26.26,26.3,76800.0,19.7257,19.7557,19.7182,19.7482,76800.0
2012-05-21 13:30:00,26.3,26.31,26.27,26.28,74900.0,19.7482,19.7557,19.7257,19.7332,74900.0
2012-05-21 13:40:00,26.28,26.32,26.28,26.32,27600.0,19.7332,19.7632,19.7332,19.7632,27600.0
2012-05-21 13:50:00,26.31,26.32,26.25,26.28,107200.0,19.7557,19.7632,19.7107,19.7332,107200.0
2012-05-21 14:00:00,26.28,26.3,26.23,26.25,189700.0,19.7332,19.7482,19.6956,19.7107,189700.0
2012-05-21 14:10:00,26.25,26.29,26.24,26.29,111500.0,19.7107,19.7407,19.7032,19.7407,111500.0
2012-05-21 14:20:00,26.29,26.31,26.26,26.27,23400.0,19.7407,19.7557,19.7182,19.7257,23400.0
2012-05-21 14:30:00,26.26,26.28,26.25,26.27,24700.0,19.7182,19.7332,19.7107,19.7257,24700.0
2012-05-21 14:40:00,26.26,26.28,26.26,26.28,15500.0,19.7182,19.7332,19.7182,19.7332,15500.0
2012-05-21 14:50:00,26.29,26.34,26.28,26.34,23800.0,19.7407,19.7782,19.7332,19.7782,23800.0
2012-05-21 15:00:00,26.33,26.36,26.33,26.36,22000.0,19.7707,19.7933,19.7707,19.7933,22000.0
2012-05-21 15:10:00,26.35,26.38,26.34,26.36,38400.0,19.7858,19.8083,19.7782,19.7933,38400.0
2012-05-21 15:20:00,26.36,26.4,26.36,26.39,45800.0,19.7933,19.8233,19.7933,19.8158,45800.0
2012-05-21 15:30:00,26.39,26.4,26.37,26.38,43900.0,19.8158,19.8233,19.8008,19.8083,43900.0
2012-05-21 15:40:00,26.37,26.4,26.37,26.39,66000.0,19.8008,19.8233,19.8008,19.8158,66000.0
2012-05-21 15:50:00,26.39,26.4,26.38,26.4,103000.0,19.8158,19.8233,19.8083,19.8233,103000.0
2012-05-22 09:30:00,26.47,26.51,26.43,26.44,43900.0,19.8759,19.9059,19.8458,19.8533,43900.0
2012-05-22 09:40:00,26.44,26.45,26.35,26.41,44200.0,19.8533,19.8608,19.7858,19.8308,44200.0
2012-05-22 09:50:00,26.42,26.48,26.39,26.39,63400.0,19.8383,19.8834,19.8158,19.8158,63400.0
2012-05-22 10:00:00,26.41,26.52,26.41,26.52,64200.0,19.8308,19.9134,19.8308,19.9134,64200.0
2012-05-22 10:10:00,26.52,26.53,26.51,26.52,35700.0,19.9134,19.9209,19.9059,19.9134,35700.0
2012-05-22 10:20:00,26.51,26.52,26.49,26.49,30300.0,19.9059,19.9134,19.8909,19.8909,30300.0
2012-05-22 10:30:00,26.49,26.55,26.49,26.54,107000.0,19.8909,19.9359,19.8909,19.9284,107000.0
2012-05-22 10:40:00,26.54,26.54,26.51,26.52,55500.0,19.9284,19.9284,19.9059,19.9134,55500.0
2012-05-22 10:50:00,26.52,26.56,26.5,26.55,44100.0,19.9134,19.9434,19.8984,19.9359,44100.0
2012-05-22 11:00:00,26.56,26.56,26.54,26.54,26600.0,19.9434,19.9434,19.9284,19.9284,26600.0
2012-05-22 11:10:00,26.54,26.63,26.54,26.63,137600.0,19.9284,19.996,19.9284,19.996,137600.0
2012-05-22 11:20:00,26.63,26.67,26.63,26.66,28600.0,19.996,20.026,19.996,20.0185,28600.0
2012-05-22 11:30:00,26.65,26.66,26.58,26.58,20600.0,20.011,20.0185,19.9585,19.9585,20600.0
2012-05-22 11:40:00,26.58,26.63,26.57,26.63,37600.0,19.9585,19.996,19.9509,19.996,37600.0
2012-05-22 11:50:00,26.63,26.66,26.61,26.61,31200.0,19.996,20.0185,19.981,19.981,31200.0
2012-05-22 12:00:00,26.62,26.62,26.51,26.51,34000.0,19.9885,19.9885,19.9059,19.9059,34000.0
2012-05-22 12:10:00,26.51,26.56,26.51,26.55,21500.0,19.9059,19.9434,19.9059,19.9359,21500.0
2012-05-22 12:20:00,26.56,26.56,26.53,26.54,12300.0,19.9434,19.9434,19.9209,19.9284,12300.0
2012-05-22 12:30:00,26.54,26.57,26.54,26.56,17200.0,19.9284,19.9509,19.9284,19.9434,17200.0
2012-05-22 12:40:00,26.57,26.59,26.56,26.59,27900.0,19.9509,19.966,19.9434,19.966,27900.0
2012-05-22 12:50:00,26.59,26.59,26.55,26.55,22700.0,19.966,19.966,19.9359,19.9359,22700.0
2012-05-22 13:00:00,26.56,26.56,26.53,26.53,70400.0,19.9434,19.9434,19.9209,19.9209,70400.0
2012-05-22 13:10:00,26.54,26.54,26.47,26.47,51900.0,19.9284,19.9284,19.8759,19.8759,51900.0
2012-05-22 13:20:00,26.48,26.51,26.47,26.5,28600.0,19.8834,19.9059,19.8759,19.8984,28600.0
2012-05-22 13:30:00,26.51,26.55,26.48,26.55,69300.0,19.9059,19.9359,19.8834,19.9359,69300.0
2012-05-22 13:40:00,26.54,26.55,26.49,26.53,36100.0,19.9284,19.9359,19.8909,19.9209,36100.0
2012-05-22 13:50:00,26.53,26.54,26.5,26.54,33500.0,19.9209,19.9284,19.8984,19.9284,33500.0
2012-05-22 14:00:00,26.54,26.6,26.53,26.58,31500.0,19.9284,19.9735,19.9209,19.9585,31500.0
2012-05-22 14:10:00,26.59,26.59,26.55,26.58,38600.0,19.966,19.966,19.9359,19.9585,38600.0
2012-05-22 14:20:00,26.59,26.65,26.59,26.64,23200.0,19.966,20.011,19.966,20.0035,23200.0
2012-05-22 14:30:00,26.64,26.64,26.57,26.62,62100.0,20.0035,20.0035,19.9509,19.9885,62100.0
2012-05-22 14:40:00,26.63,26.67,26.63,26.65,36700.0,19.996,20.026,19.996,20.011,36700.0
2012-05-22 14:50:00,26.65,26.67,26.64,26.64,25800.0,20.011,20.026,20.0035,20.0035,25800.0
2012-05-22 15:00:00,26.64,26.65,26.61,26.61,44800.0,20.0035,20.011,19.981,19.981,44800.0
2012-05-22 15:10:00,26.62,26.62,26.56,26.57,68000.0,19.9885,19.9885,19.9434,19.9509,68000.0
2012-05-22 15:20:00,26.57,26.6,26.55,26.56,123100.0,19.9509,19.9735,19.9359,19.9434,123100.0
2012-05-22 15:30:00,26.56,26.6,26.55,26.59,134400.0,19.9434,19.9735,19.9359,19.966,134400.0
2012-05-22 15:40:00,26.59,26.6,26.55,26.57,210600.0,19.966,19.9735,19.9359,19.9509,210600.0
2012-05-22 15:50:00,26.57,26.63,26.57,26.63,214300.0,19.9509,19.996,19.9509,19.996,214300.0
2012-05-23 09:30:00,26.31,26.55,26.28,26.55,90800.0,19.7557,19.9359,19.7332,19.9359,90800.0
2012-05-23 09:40:00,26.55,26.57,26.48,26.53,84500.0,19.9359,19.9509,19.8834,19.9209,84500.0
2012-05-23 09:50:00,26.52,26.63,26.52,26.54,69500.0,19.9134,19.996,19.9134,19.9284,69500.0
2012-05-23 10:00:00,26.53,26.59,26.49,26.56,72600.0,19.9209,19.966,19.8909,19.9434,72600.0
2012-05-23 10:10:00,26.56,26.6,26.52,26.57,84900.0,19.9434,19.9735,19.9134,19.9509,84900.0
2012-05-23 10:20:00,26.55,26.6,26.54,26.58,60200.0,19.9359,19.9735,19.9284,19.9585,60200.0
2012-05-23 10:30:00,26.57,26.58,26.47,26.48,76200.0,19.9509,19.9585,19.8759,19.8834,76200.0
2012-05-23 10:40:00,26.48,26.55,26.48,26.5,63800.0,19.8834,19.9359,19.8834,19.8984,63800.0
2012-05-23 10:50:00,26.5,26.52,26.43,26.43,70200.0,19.8984,19.9134,19.8458,19.8458,70200.0
2012-05-23 11:00:00,26.43,26.52,26.42,26.51,59400.0,19.8458,19.9134,19.8383,19.9059,59400.0
2012-05-23 11:10:00,26.52,26.53,26.47,26.49,63700.0,19.9134,19.9209,19.8759,19.8909,63700.0
2012-05-23 11:20:00,26.48,26.51,26.48,26.49,76000.0,19.8834,19.9059,19.8834,19.8909,76000.0
2012-05-23 11:30:00,26.49,26.52,26.43,26.43,92300.0,19.8909,19.9134,19.8458,19.8458,92300.0
2012-05-23 11:40:00,26.44,26.44,26.39,26.4,49000.0,19.8533,19.8533,19.8158,19.8233,49000.0
2012-05-23 11:50:00,26.4,26.41,26.39,26.4,64200.0,19.8233,19.8308,19.8158,19.8233,64200.0
2012-05-23 12:00:00,26.4,26.43,26.39,26.43,74800.0,19.8233,19.8458,19.8158,19.8458,74800.0
2012-05-23 12:10:00,26.43,26.43,26.42,26.43,6600.0,19.8458,19.8458,19.8383,19.8458,6600.0
2012-05-23 12:20:00,26.43,26.43,26.39,26.42,49100.0,19.8458,19.8458,19.8158,19.8383,49100.0
2012-05-23 12:30:00,26.42,26.44,26.41,26.44,14300.0,19.8383,19.8533,19.8308,19.8533,14300.0
2012-05-23 12:40:00,26.44,26.45,26.42,26.42,21900.0,19.8533,19.8608,19.8383,19.8383,21900.0
2012-05-23 12:50:00,26.42,26.43,26.39,26.41,61700.0,19.8383,19.8458,19.8158,19.8308,61700.0
2012-05-23 13:00:00,26.41,26.41,26.4,26.4,7800.0,19.8308,19.8308,19.8233,19.8233,7800.0
2012-05-23 13:10:00,26.41,26.44,26.39,26.41,48000.0,19.8308,19.8533,19.8158,19.8308,48000.0
2012-05-23 13:20:00,26.41,26.45,26.4,26.45,25900.0,19.8308,19.8608,19.8233,19.8608,25900.0
2012-05-23 13:30:00,26.45,26.46,26.4,26.45,30200.0,19.8608,19.8684,19.8233,19.8608,30200.0
2012-05-23 13:40:00,26.46,26.52,26.44,26.5,43300.0,19.8684,19.9134,19.8533,19.8984,43300.0
2012-05-23 13:50:00,26.5,26.51,26.46,26.51,26900.0,19.8984,19.9059,19.8684,19.9059,26900.0
2012-05-23 14:00:00,26.51,26.51,26.46,26.49,46700.0,19.9059,19.9059,19.8684,19.8909,46700.0
2012-05-23 14:10:00,26.5,26.5,26.44,26.46,40700.0,19.8984,19.8984,19.8533,19.8684,40700.0
2012-05-23 14:20:00,26.46,26.49,26.46,26.46,32500.0,19.8684,19.8909,19.8684,19.8684,32500.0
2012-05-23 14:30:00,26.46,26.52,26.45,26.52,90100.0,19.8684,19.9134,19.8608,19.9134,90100.0
2012-05-23 14:40:00,26.52,26.58,26.5,26.54,60100.0,19.9134,19.9585,19.8984,19.9284,60100.0
2012-05-23 14:50:00,26.54,26.61,26.53,26.6,132100.0,19.9284,19.981,19.9209,19.9735,132100.0
2012-05-23 15:00:00,26.61,26.67,26.61,26.66,56000.0,19.981,20.026,19.981,20.0185,56000.0
2012-05-23 15:10:00,26.67,26.71,26.66,26.7,60800.0,20.026,20.0561,20.0185,20.0486,60800.0
2012-05-23 15:20:00,26.7,26.77,26.69,26.76,66700.0,20.0486,20.1011,20.0411,20.0936,66700.0
2012-05-23 15:30:00,26.76,26.86,26.76,26.86,89800.0,20.0936,20.1687,20.0936,20.1687,89800.0
2012-05-23 15:40:00,26.86,26.94,26.85,26.89,78300.0,20.1687,20.2288,20.1612,20.1912,78300.0
2012-05-23 15:50:00,26.9,26.91,26.85,26.89,182900.0,20.1987,20.2062,20.1612,20.1912,182900.0
2012-05-24 09:30:00,26.81,26.92,26.72,26.79,70400.0,20.1312,20.2138,20.0636,20.1161,70400.0
2012-05-24 09:40:00,26.79,26.87,26.78,26.81,57200.0,20.1161,20.1762,20.1086,20.1312,57200.0
2012-05-24 09:50:00,26.82,26.89,26.75,26.87,64300.0,20.1387,20.1912,20.0861,20.1762,64300.0
2012-05-24 10:00:00,26.86,26.95,26.86,26.89,73000.0,20.1687,20.2363,20.1687,20.1912,73000.0
2012-05-24 10:10:00,26.89,26.91,26.83,26.88,19900.0,20.1912,20.2062,20.1462,20.1837,19900.0
2012-05-24 10:20:00,26.89,26.92,26.84,26.88,49600.0,20.1912,20.2138,20.1537,20.1837,49600.0
2012-05-24 10:30:00,26.89,26.99,26.86,26.95,69500.0,20.1912,20.2663,20.1687,20.2363,69500.0
2012-05-24 10:40:00,26.95,27.0,26.91,26.91,33500.0,20.2363,20.2738,20.2062,20.2062,33500.0
2012-05-24 10:50:00,26.91,26.91,26.81,26.81,37600.0,20.2062,20.2062,20.1312,20.1312,37600.0
2012-05-24 11:00:00,26.82,26.85,26.78,26.81,57400.0,20.1387,20.1612,20.1086,20.1312,57400.0
2012-05-24 11:10:00,26.82,26.84,26.79,26.8,45700.0,20.1387,20.1537,20.1161,20.1237,45700.0
2012-05-24 11:20:00,26.8,26.82,26.71,26.72,88500.0,20.1237,20.1387,20.0561,20.0636,88500.0
2012-05-24 11:30:00,26.72,26.74,26.65,26.67,35600.0,20.0636,20.0786,20.011,20.026,35600.0
2012-05-24 11:40:00,26.68,26.68,26.64,26.64,40500.0,20.0335,20.0335,20.0035,20.0035,40500.0
2012-05-24 11:50:00,26.65,26.7,26.64,26.65,47000.0,20.011,20.0486,20.0035,20.011,47000.0
2012-05-24 12:00:00,26.67,26.67,26.61,26.66,48500.0,20.026,20.026,19.981,20.0185,48500.0
2012-05-24 12:10:00,26.66,26.68,26.63,26.66,29100.0,20.0185,20.0335,19.996,20.0185,29100.0
2012-05-24 12:20:00,26.65,26.68,26.64,26.65,45400.0,20.011,20.0335,20.0035,20.011,45400.0
2012-05-24 12:30:00,26.65,26.68,26.64,26.67,21500.0,20.011,20.0335,20.0035,20.026,21500.0
2012-05-24 12:40:00,26.67,26.68,26.65,26.67,22800.0,20.026,20.0335,20.011,20.026,22800.0
2012-05-24 12:50:00,26.66,26.67,26.63,26.63,28800.0,20.0185,20.026,19.996,19.996,28800.0
2012-05-24 13:00:00,26.63,26.67,26.63,26.67,40600.0,19.996,20.026,19.996,20.026,40600.0
2012-05-24 13:10:00,26.66,26.68,26.61,26.62,127500.0,20.0185,20.0335,19.981,19.9885,127500.0
2012-05-24 13:20:00,26.62,26.62,26.56,26.57,37000.0,19.9885,19.9885,19.9434,19.9509,37000.0
2012-05-24 13:30:00,26.57,26.57,26.54,26.56,30100.0,19.9509,19.9509,19.9284,19.9434,30100.0
2012-05-24 13:40:00,26.56,26.58,26.5,26.51,57600.0,19.9434,19.9585,19.8984,19.9059,57600.0
2012-05-24 13:50:00,26.51,26.52,26.47,26.49,57300.0,19.9059,19.9134,19.8759,19.8909,57300.0
2012-05-24 14:00:00,26.48,26.55,26.47,26.53,40000.0,19.8834,19.9359,19.8759,19.9209,40000.0
2012-05-24 14:10:00,26.54,26.54,26.49,26.52,103500.0,19.9284,19.9284,19.8909,19.9134,103500.0
2012-05-24 14:20:00,26.52,26.55,26.51,26.54,27900.0,19.9134,19.9359,19.9059,19.9284,27900.0
2012-05-24 14:30:00,26.55,26.57,26.53,26.53,39200.0,19.9359,19.9509,19.9209,19.9209,39200.0
2012-05-24 14:40:00,26.52,26.55,26.51,26.55,62200.0,19.9134,19.9359,19.9059,19.9359,62200.0
2012-05-24 14:50:00,26.55,26.55,26.51,26.51,40900.0,19.9359,19.9359,19.9059,19.9059,40900.0
2012-05-24 15:00:00,26.51,26.56,26.51,26.54,83800.0,19.9059,19.9434,19.9059,19.9284,83800.0
2012-05-24 15:10:00,26.54,26.56,26.5,26.53,116300.0,19.9284,19.9434,19.8984,19.9209,116300.0
2012-05-24 15:20:00,26.54,26.63,26.52,26.6,103300.0,19.9284,19.996,19.9134,19.9735,103300.0
2012-05-24 15:30:00,26.6,26.65,26.59,26.62,107400.0,19.9735,20.011,19.966,19.9885,107400.0
2012-05-24 15:40:00,26.62,26.66,26.62,26.63,97700.0,19.9885,20.0185,19.9885,19.996,97700.0
2012-05-24 15:50:00,26.64,26.68,26.63,26.68,158800.0,20.0035,20.0335,19.996,20.0335,158800.0
2012-05-25 09:30:00,26.79,26.8,26.68,26.77,41900.0,20.1161,20.1237,20.0335,20.1011,41900.0
2012-05-25 09:40:00,26.77,26.87,26.76,26.86,37300.0,20.1011,20.1762,20.0936,20.1687,37300.0
2012-05-25 09:50:00,26.87,26.95,26.82,26.93,84000.0,20.1762,20.2363,20.1387,20.2213,84000.0
2012-05-25 10:00:00,26.93,26.94,26.85,26.88,34000.0,20.2213,20.2288,20.1612,20.1837,34000.0
2012-05-25 10:10:00,26.88,26.94,26.87,26.93,60900.0,20.1837,20.2288,20.1762,20.2213,60900.0
2012-05-25 10:20:00,26.93,26.97,26.91,26.95,14200.0,20.2213,20.2513,20.2062,20.2363,14200.0
2012-05-25 10:30:00,26.94,26.99,26.94,26.96,81800.0,20.2288,20.2663,20.2288,20.2438,81800.0
2012-05-25 10:40:00,26.98,27.0,26.92,26.97,55300.0,20.2588,20.2738,20.2138,20.2513,55300.0
2012-05-25 10:50:00,26.96,26.97,26.93,26.93,39200.0,20.2438,20.2513,20.2213,20.2213,39200.0
2012-05-25 11:00:00,26.92,26.98,26.92,26.95,70500.0,20.2138,20.2588,20.2138,20.2363,70500.0
2012-05-25 11:10:00,26.95,26.95,26.89,26.9,91300.0,20.2363,20.2363,20.1912,20.1987,91300.0
2012-05-25 11:20:00,26.91,26.96,26.9,26.91,99300.0,20.2062,20.2438,20.1987,20.2062,99300.0
2012-05-25 11:30:00,26.92,26.92,26.88,26.9,24700.0,20.2138,20.2138,20.1837,20.1987,24700.0
2012-05-25 11:40:00,26.91,26.94,26.9,26.92,33100.0,20.2062,20.2288,20.1987,20.2138,33100.0
2012-05-25 11:50:00,26.93,26.95,26.92,26.93,9300.0,20.2213,20.2363,20.2138,20.2213,9300.0
2012-05-25 12:00:00,26.93,26.94,26.89,26.91,33800.0,20.2213,20.2288,20.1912,20.2062,33800.0
2012-05-25 12:10:00,26.91,26.91,26.89,26.89,19800.0,20.2062,20.2062,20.1912,20.1912,19800.0
2012-05-25 12:20:00,26.89,26.9,26.85,26.85,33200.0,20.1912,20.1987,20.1612,20.1612,33200.0
2012-05-25 12:30:00,26.86,26.88,26.85,26.88,30200.0,20.1687,20.1837,20.1612,20.1837,30200.0
2012-05-25 12:40:00,26.88,26.88,26.87,26.88,8700.0,20.1837,20.1837,20.1762,20.1837,8700.0
2012-05-25 12:50:00,26.88,26.89,26.87,26.87,19700.0,20.1837,20.1912,20.1762,20.1762,19700.0
2012-05-25 13:00:00,26.88,26.91,26.87,26.91,35100.0,20.1837,20.2062,20.1762,20.2062,35100.0
2012-05-25 13:10:00,26.91,26.93,26.89,26.93,31600.0,20.2062,20.2213,20.1912,20.2213,31600.0
2012-05-25 13:20:00,26.93,26.94,26.91,26.92,51700.0,20.2213,20.2288,20.2062,20.2138,51700.0
2012-05-25 13:30:00,26.92,26.92,26.9,26.91,15100.0,20.2138,20.2138,20.1987,20.2062,15100.0
2012-05-25 13:40:00,26.91,26.91,26.89,26.91,13500.0,20.2062,20.2062,20.1912,20.2062,13500.0
2012-05-25 13:50:00,26.9,26.92,26.89,26.92,15600.0,20.1987,20.2138,20.1912,20.2138,15600.0
2012-05-25 14:00:00,26.91,26.92,26.91,26.91,8300.0,20.2062,20.2138,20.2062,20.2062,8300.0
2012-05-25 14:10:00,26.91,26.92,26.88,26.88,39200.0,20.2062,20.2138,20.1837,20.1837,39200.0
2012-05-25 14:20:00,26.88,26.89,26.85,26.88,61000.0,20.1837,20.1912,20.1612,20.1837,61000.0
2012-05-25 14:30:00,26.89,26.9,26.88,26.89,21700.0,20.1912,20.1987,20.1837,20.1912,21700.0
2012-05-25 14:40:00,26.89,26.9,26.87,26.87,28100.0,20.1912,20.1987,20.1762,20.1762,28100.0
2012-05-25 14:50:00,26.87,26.88,26.86,26.88,22900.0,20.1762,20.1837,20.1687,20.1837,22900.0
2012-05-25 15:00:00,26.88,26.89,26.84,26.88,103900.0,20.1837,20.1912,20.1537,20.1837,103900.0
2012-05-25 15:10:00,26.88,26.89,26.83,26.85,64400.0,20.1837,20.1912,20.1462,20.1612,64400.0
2012-05-25 15:20:00,26.85,26.85,26.79,26.83,34400.0,20.1612,20.1612,20.1161,20.1462,34400.0
2012-05-25 15:30:00,26.83,26.84,26.79,26.82,52300.0,20.1462,20.1537,20.1161,20.1387,52300.0
2012-05-25 15:40:00,26.82,26.86,26.82,26.83,40100.0,20.1387,20.1687,20.1387,20.1462,40100.0
2012-05-25 15:50:00,26.82,26.84,26.8,26.82,81400.0,20.1387,20.1537,20.1237,20.1387,81400.0
2012-05-29 09:30:00,26.94,26.94,26.68,26.71,111600.0,20.2288,20.2288,20.0335,20.0561,111600.0
2012-05-29 09:40:00,26.71,26.8,26.71,26.74,52600.0,20.0561,20.1237,20.0561,20.0786,52600.0
2012-05-29 09:50:00,26.74,26.8,26.72,26.76,130100.0,20.0786,20.1237,20.0636,20.0936,130100.0
2012-05-29 10:00:00,26.75,26.8,26.69,26.73,67700.0,20.0861,20.1237,20.0411,20.0711,67700.0
2012-05-29 10:10:00,26.73,26.81,26.72,26.81,40100.0,20.0711,20.1312,20.0636,20.1312,40100.0
2012-05-29 10:20:00,26.81,26.83,26.8,26.83,28700.0,20.1312,20.1462,20.1237,20.1462,28700.0
2012-05-29 10:30:00,26.82,26.88,26.8,26.81,60400.0,20.1387,20.1837,20.1237,20.1312,60400.0
2012-05-29 10:40:00,26.81,26.83,26.79,26.82,51300.0,20.1312,20.1462,20.1161,20.1387,51300.0
2012-05-29 10:50:00,26.81,26.89,26.81,26.89,96200.0,20.1312,20.1912,20.1312,20.1912,96200.0
2012-05-29 11:00:00,26.88,26.94,26.88,26.94,104400.0,20.1837,20.2288,20.1837,20.2288,104400.0
2012-05-29 11:10:00,26.93,26.97,26.92,26.93,316600.0,20.2213,20.2513,20.2138,20.2213,316600.0
2012-05-29 11:20:00,26.93,26.94,26.85,26.85,55100.0,20.2213,20.2288,20.1612,20.1612,55100.0
2012-05-29 11:30:00,26.86,26.87,26.76,26.82,73900.0,20.1687,20.1762,20.0936,20.1387,73900.0
2012-05-29 11:40:00,26.81,26.81,26.72,26.75,57800.0,20.1312,20.1312,20.0636,20.0861,57800.0
2012-05-29 11:50:00,26.76,26.79,26.76,26.76,14700.0,20.0936,20.1161,20.0936,20.0936,14700.0
2012-05-29 12:00:00,26.76,26.79,26.71,26.75,42600.0,20.0936,20.1161,20.0561,20.0861,42600.0
2012-05-29 12:10:00,26.76,26.79,26.74,26.79,37100.0,20.0936,20.1161,20.0786,20.1161,37100.0
2012-05-29 12:20:00,26.79,26.79,26.77,26.78,25400.0,20.1161,20.1161,20.1011,20.1086,25400.0
2012-05-29 12:30:00,26.77,26.77,26.73,26.74,28500.0,20.1011,20.1011,20.0711,20.0786,28500.0
2012-05-29 12:40:00,26.74,26.76,26.73,26.76,30300.0,20.0786,20.0936,20.0711,20.0936,30300.0
2012-05-29 12:50:00,26.76,26.76,26.7,26.7,29800.0,20.0936,20.0936,20.0486,20.0486,29800.0
2012-05-29 13:00:00,26.7,26.71,26.65,26.66,60000.0,20.0486,20.0561,20.011,20.0185,60000.0
2012-05-29 13:10:00,26.66,26.67,26.63,26.64,44200.0,20.0185,20.026,19.996,20.0035,44200.0
2012-05-29 13:20:00,26.63,26.64,26.58,26.59,90100.0,19.996,20.0035,19.9585,19.966,90100.0
2012-05-29 13:30:00,26.59,26.61,26.59,26.6,26400.0,19.966,19.981,19.966,19.9735,26400.0
2012-05-29 13:40:00,26.61,26.64,26.6,26.61,61100.0,19.981,20.0035,19.9735,19.981,61100.0
2012-05-29 13:50:00,26.62,26.63,26.59,26.6,31500.0,19.9885,19.996,19.966,19.9735,31500.0
2012-05-29 14:00:00,26.59,26.6,26.53,26.53,62900.0,19.966,19.9735,19.9209,19.9209,62900.0
2012-05-29 14:10:00,26.53,26.57,26.53,26.55,40600.0,19.9209,19.9509,19.9209,19.9359,40600.0
2012-05-29 14:20:00,26.56,26.56,26.53,26.55,33800.0,19.9434,19.9434,19.9209,19.9359,33800.0
2012-05-29 14:30:00,26.54,26.6,26.54,26.57,37400.0,19.9284,19.9735,19.9284,19.9509,37400.0
2012-05-29 14:40:00,26.56,26.61,26.56,26.6,47200.0,19.9434,19.981,19.9434,19.9735,47200.0
2012-05-29 14:50:00,26.59,26.65,26.59,26.65,56600.0,19.966,20.011,19.966,20.011,56600.0
2012-05-29 15:00:00,26.65,26.66,26.64,26.65,57600.0,20.011,20.0185,20.0035,20.011,57600.0
2012-05-29 15:10:00,26.64,26.67,26.64,26.64,76700.0,20.0035,20.026,20.0035,20.0035,76700.0
2012-05-29 15:20:00,26.64,26.66,26.64,26.66,66000.0,20.0035,20.0185,20.0035,20.0185,66000.0
2012-05-29 15:30:00,26.66,26.72,26.64,26.72,88900.0,20.0185,20.0636,20.0035,20.0636,88900.0
2012-05-29 15:40:00,26.71,26.8,26.71,26.8,166000.0,20.0561,20.1237,20.0561,20.1237,166000.0
2012-05-29 15:50:00,26.8,26.8,26.74,26.76,492700.0,20.1237,20.1237,20.0786,20.0936,492700.0
2012-05-30 09:30:00,26.66,26.7,26.51,26.52,95400.0,20.0185,20.0486,19.9059,19.9134,95400.0
2012-05-30 09:40:00,26.52,26.63,26.5,26.51,53400.0,19.9134,19.996,19.8984,19.9059,53400.0
2012-05-30 09:50:00,26.51,26.54,26.47,26.48,89600.0,19.9059,19.9284,19.8759,19.8834,89600.0
2012-05-30 10:00:00,26.47,26.56,26.47,26.53,143400.0,19.8759,19.9434,19.8759,19.9209,143400.0
2012-05-30 10:10:00,26.52,26.54,26.49,26.5,80200.0,19.9134,19.9284,19.8909,19.8984,80200.0
2012-05-30 10:20:00,26.49,26.57,26.49,26.56,56600.0,19.8909,19.9509,19.8909,19.9434,56600.0
2012-05-30 10:30:00,26.56,26.58,26.5,26.51,48600.0,19.9434,19.9585,19.8984,19.9059,48600.0
2012-05-30 10:40:00,26.51,26.52,26.49,26.51,41500.0,19.9059,19.9134,19.8909,19.9059,41500.0
2012-05-30 10:50:00,26.5,26.53,26.49,26.51,41000.0,19.8984,19.9209,19.8909,19.9059,41000.0
2012-05-30 11:00:00,26.51,26.52,26.49,26.49,77900.0,19.9059,19.9134,19.8909,19.8909,77900.0
2012-05-30 11:10:00,26.5,26.52,26.49,26.52,19700.0,19.8984,19.9134,19.8909,19.9134,19700.0
2012-05-30 11:20:00,26.52,26.52,26.5,26.51,29200.0,19.9134,19.9134,19.8984,19.9059,29200.0
2012-05-30 11:30:00,26.51,26.53,26.49,26.51,57800.0,19.9059,19.9209,19.8909,19.9059,57800.0
2012-05-30 11:40:00,26.52,26.58,26.52,26.55,25400.0,19.9134,19.9585,19.9134,19.9359,25400.0
2012-05-30 11:50:00,26.55,26.56,26.5,26.52,24000.0,19.9359,19.9434,19.8984,19.9134,24000.0
2012-05-30 12:00:00,26.51,26.52,26.46,26.5,85300.0,19.9059,19.9134,19.8684,19.8984,85300.0
2012-05-30 12:10:00,26.51,26.54,26.51,26.53,12400.0,19.9059,19.9284,19.9059,19.9209,12400.0
2012-05-30 12:20:00,26.53,26.53,26.42,26.43,185100.0,19.9209,19.9209,19.8383,19.8458,185100.0
2012-05-30 12:30:00,26.42,26.43,26.4,26.42,42100.0,19.8383,19.8458,19.8233,19.8383,42100.0
2012-05-30 12:40:00,26.41,26.42,26.36,26.36,66700.0,19.8308,19.8383,19.7933,19.7933,66700.0
2012-05-30 12:50:00,26.36,26.37,26.31,26.32,73000.0,19.7933,19.8008,19.7557,19.7632,73000.0
2012-05-30 13:00:00,26.33,26.34,26.33,26.34,30200.0,19.7707,19.7782,19.7707,19.7782,30200.0
2012-05-30 13:10:00,26.33,26.34,26.3,26.33,74100.0,19.7707,19.7782,19.7482,19.7707,74100.0
2012-05-30 13:20:00,26.33,26.33,26.32,26.32,29700.0,19.7707,19.7707,19.7632,19.7632,29700.0
2012-05-30 13:30:00,26.32,26.37,26.32,26.35,113200.0,19.7632,19.8008,19.7632,19.7858,113200.0
2012-05-30 13:40:00,26.35,26.36,26.34,26.35,42300.0,19.7858,19.7933,19.7782,19.7858,42300.0
2012-05-30 13:50:00,26.35,26.35,26.34,26.34,57800.0,19.7858,19.7858,19.7782,19.7782,57800.0
2012-05-30 14:00:00,26.34,26.35,26.3,26.3,179000.0,19.7782,19.7858,19.7482,19.7482,179000.0
2012-05-30 14:10:00,26.31,26.33,26.28,26.33,118800.0,19.7557,19.7707,19.7332,19.7707,118800.0
2012-05-30 14:20:00,26.33,26.34,26.26,26.28,68800.0,19.7707,19.7782,19.7182,19.7332,68800.0
2012-05-30 14:30:00,26.28,26.28,26.27,26.28,38100.0,19.7332,19.7332,19.7257,19.7332,38100.0
2012-05-30 14:40:00,26.28,26.28,26.25,26.28,66900.0,19.7332,19.7332,19.7107,19.7332,66900.0
2012-05-30 14:50:00,26.28,26.31,26.26,26.3,116300.0,19.7332,19.7557,19.7182,19.7482,116300.0
2012-05-30 15:00:00,26.31,26.37,26.3,26.37,84900.0,19.7557,19.8008,19.7482,19.8008,84900.0
2012-05-30 15:10:00,26.37,26.37,26.3,26.34,78000.0,19.8008,19.8008,19.7482,19.7782,78000.0
2012-05-30 15:20:00,26.34,26.34,26.28,26.32,117600.0,19.7782,19.7782,19.7332,19.7632,117600.0
2012-05-30 15:30:00,26.32,26.32,26.29,26.3,71500.0,19.7632,19.7632,19.7407,19.7482,71500.0
2012-05-30 15:40:00,26.3,26.33,26.29,26.31,169200.0,19.7482,19.7707,19.7407,19.7557,169200.0
2012-05-30 15:50:00,26.3,26.33,26.28,26.28,212300.0,19.7482,19.7707,19.7332,19.7332,212300.0
2012-05-31 09:30:00,26.31,26.37,26.25,26.32,63700.0,19.7557,19.8008,19.7107,19.7632,63700.0
2012-05-31 09:40:00,26.33,26.36,26.22,26.24,39600.0,19.7707,19.7933,19.6881,19.7032,39600.0
2012-05-31 09:50:00,26.24,26.26,26.16,26.2,101700.0,19.7032,19.7182,19.6431,19.6731,101700.0
2012-05-31 10:00:00,26.18,26.25,26.17,26.22,35200.0,19.6581,19.7107,19.6506,19.6881,35200.0
2012-05-31 10:10:00,26.23,26.29,26.2,26.29,30000.0,19.6956,19.7407,19.6731,19.7407,30000.0
2012-05-31 10:20:00,26.28,26.29,26.21,26.23,52600.0,19.7332,19.7407,19.6806,19.6956,52600.0
2012-05-31 10:30:00,26.23,26.25,26.2,26.21,57900.0,19.6956,19.7107,19.6731,19.6806,57900.0
2012-05-31 10:40:00,26.2,26.21,26.12,26.15,69400.0,19.6731,19.6806,19.6131,19.6356,69400.0
2012-05-31 10:50:00,26.15,26.16,26.11,26.13,33700.0,19.6356,19.6431,19.6055,19.6206,33700.0
2012-05-31 11:00:00,26.13,26.13,26.06,26.12,51200.0,19.6206,19.6206,19.568,19.6131,51200.0
2012-05-31 11:10:00,26.11,26.12,26.07,26.1,40800.0,19.6055,19.6131,19.5755,19.598,40800.0
2012-05-31 11:20:00,26.1,26.2,26.09,26.19,26200.0,19.598,19.6731,19.5905,19.6656,26200.0
2012-05-31 11:30:00,26.19,26.25,26.18,26.2,41100.0,19.6656,19.7107,19.6581,19.6731,41100.0
2012-05-31 11:40:00,26.2,26.21,26.18,26.19,26800.0,19.6731,19.6806,19.6581,19.6656,26800.0
2012-05-31 11:50:00,26.19,26.25,26.19,26.25,20900.0,19.6656,19.7107,19.6656,19.7107,20900.0
2012-05-31 12:00:00,26.24,26.26,26.2,26.21,56300.0,19.7032,19.7182,19.6731,19.6806,56300.0
2012-05-31 12:10:00,26.21,26.25,26.19,26.2,33100.0,19.6806,19.7107,19.6656,19.6731,33100.0
2012-05-31 12:20:00,26.21,26.28,26.18,26.24,105800.0,19.6806,19.7332,19.6581,19.7032,105800.0
2012-05-31 12:30:00,26.25,26.27,26.21,26.21,24500.0,19.7107,19.7257,19.6806,19.6806,24500.0
2012-05-31 12:40:00,26.21,26.27,26.21,26.27,14900.0,19.6806,19.7257,19.6806,19.7257,14900.0
2012-05-31 12:50:00,26.28,26.31,26.26,26.26,15900.0,19.7332,19.7557,19.7182,19.7182,15900.0
2012-05-31 13:00:00,26.25,26.38,26.25,26.34,35500.0,19.7107,19.8083,19.7107,19.7782,35500.0
2012-05-31 13:10:00,26.34,26.38,26.32,26.37,23600.0,19.7782,19.8083,19.7632,19.8008,23600.0
2012-05-31 13:20:00,26.37,26.37,26.3,26.3,19400.0,19.8008,19.8008,19.7482,19.7482,19400.0
2012-05-31 13:30:00,26.3,26.33,26.27,26.28,32800.0,19.7482,19.7707,19.7257,19.7332,32800.0
2012-05-31 13:40:00,26.28,26.3,26.26,26.26,49600.0,19.7332,19.7482,19.7182,19.7182,49600.0
2012-05-31 13:50:00,26.26,26.27,26.2,26.2,32600.0,19.7182,19.7257,19.6731,19.6731,32600.0
2012-05-31 14:00:00,26.2,26.27,26.2,26.25,35600.0,19.6731,19.7257,19.6731,19.7107,35600.0
2012-05-31 14:10:00,26.25,26.27,26.24,26.25,39400.0,19.7107,19.7257,19.7032,19.7107,39400.0
2012-05-31 14:20:00,26.24,26.27,26.21,26.24,39200.0,19.7032,19.7257,19.6806,19.7032,39200.0
2012-05-31 14:30:00,26.24,26.27,26.2,26.27,44300.0,19.7032,19.7257,19.6731,19.7257,44300.0
2012-05-31 14:40:00,26.27,26.3,26.26,26.26,34000.0,19.7257,19.7482,19.7182,19.7182,34000.0
2012-05-31 14:50:00,26.26,26.29,26.25,26.28,31100.0,19.7182,19.7407,19.7107,19.7332,31100.0
2012-05-31 15:00:00,26.28,26.29,26.26,26.27,30500.0,19.7332,19.7407,19.7182,19.7257,30500.0
2012-05-31 15:10:00,26.28,26.33,26.26,26.33,46600.0,19.7332,19.7707,19.7182,19.7707,46600.0
2012-05-31 15:20:00,26.32,26.4,26.32,26.39,70900.0,19.7632,19.8233,19.7632,19.8158,70900.0
2012-05-31 15:30:00,26.38,26.48,26.38,26.43,87400.0,19.8083,19.8834,19.8083,19.8458,87400.0
2012-05-31 15:40:00,26.43,26.46,26.36,26.37,107100.0,19.8458,19.8684,19.7933,19.8008,107100.0
2012-05-31 15:50:00,26.36,26.38,26.32,26.36,254000.0,19.7933,19.8083,19.7632,19.7933,254000.0
2012-06-01 09:30:00,26.12,26.22,26.06,26.19,72400.0,19.6131,19.6881,19.568,19.6656,72400.0
2012-06-01 09:40:00,26.18,26.21,26.09,26.13,23300.0,19.6581,19.6806,19.5905,19.6206,23300.0
2012-06-01 09:50:00,26.13,26.2,26.1,26.15,80200.0,19.6206,19.6731,19.598,19.6356,80200.0
2012-06-01 10:00:00,26.15,26.25,26.14,26.18,155000.0,19.6356,19.7107,19.6281,19.6581,155000.0
2012-06-01 10:10:00,26.19,26.19,26.08,26.11,129900.0,19.6656,19.6656,19.583,19.6055,129900.0
2012-06-01 10:20:00,26.11,26.11,26.03,26.03,58100.0,19.6055,19.6055,19.5455,19.5455,58100.0
2012-06-01 10:30:00,26.04,26.07,26.03,26.05,62500.0,19.553,19.5755,19.5455,19.5605,62500.0
2012-06-01 10:40:00,26.06,26.11,26.06,26.11,53200.0,19.568,19.6055,19.568,19.6055,53200.0
2012-06-01 10:50:00,26.11,26.2,26.11,26.16,141400.0,19.6055,19.6731,19.6055,19.6431,141400.0
2012-06-01 11:00:00,26.15,26.16,26.11,26.16,67100.0,19.6356,19.6431,19.6055,19.6431,67100.0
2012-06-01 11:10:00,26.16,26.2,26.16,26.2,80700.0,19.6431,19.6731,19.6431,19.6731,80700.0
2012-06-01 11:20:00,26.2,26.23,26.19,26.19,75500.0,19.6731,19.6956,19.6656,19.6656,75500.0
2012-06-01 11:30:00,26.19,26.2,26.15,26.16,252900.0,19.6656,19.6731,19.6356,19.6431,252900.0
2012-06-01 11:40:00,26.16,26.18,26.15,26.17,62600.0,19.6431,19.6581,19.6356,19.6506,62600.0
2012-06-01 11:50:00,26.18,26.22,26.15,26.2,58200.0,19.6581,19.6881,19.6356,19.6731,58200.0
2012-06-01 12:00:00,26.2,26.2,26.13,26.19,53300.0,19.6731,19.6731,19.6206,19.6656,53300.0
2012-06-01 12:10:00,26.19,26.2,26.14,26.17,93400.0,19.6656,19.6731,19.6281,19.6506,93400.0
2012-06-01 12:20:00,26.17,26.18,26.13,26.15,58800.0,19.6506,19.6581,19.6206,19.6356,58800.0
2012-06-01 12:30:00,26.14,26.15,26.13,26.14,41400.0,19.6281,19.6356,19.6206,19.6281,41400.0
2012-06-01 12:40:00,26.14,26.22,26.14,26.21,46600.0,19.6281,19.6881,19.6281,19.6806,46600.0
2012-06-01 12:50:00,26.21,26.22,26.2,26.2,40400.0,19.6806,19.6881,19.6731,19.6731,40400.0
2012-06-01 13:00:00,26.21,26.23,26.19,26.21,75200.0,19.6806,19.6956,19.6656,19.6806,75200.0
2012-06-01 13:10:00,26.21,26.24,26.2,26.23,42400.0,19.6806,19.7032,19.6731,19.6956,42400.0
2012-06-01 13:20:00,26.22,26.24,26.21,26.21,22200.0,19.6881,19.7032,19.6806,19.6806,22200.0
2012-06-01 13:30:00,26.21,26.21,26.16,26.16,30700.0,19.6806,19.6806,19.6431,19.6431,30700.0
2012-06-01 13:40:00,26.16,26.22,26.15,26.21,27000.0,19.6431,19.6881,19.6356,19.6806,27000.0
2012-06-01 13:50:00,26.21,26.21,26.16,26.17,28200.0,19.6806,19.6806,19.6431,19.6506,28200.0
2012-06-01 14:00:00,26.18,26.19,26.15,26.19,41300.0,19.6581,19.6656,19.6356,19.6656,41300.0
2012-06-01 14:10:00,26.19,26.19,26.17,26.18,29800.0,19.6656,19.6656,19.6506,19.6581,29800.0
2012-06-01 14:20:00,26.18,26.21,26.17,26.19,111000.0,19.6581,19.6806,19.6506,19.6656,111000.0
2012-06-01 14:30:00,26.2,26.22,26.18,26.19,77800.0,19.6731,19.6881,19.6581,19.6656,77800.0
2012-06-01 14:40:00,26.19,26.19,26.15,26.15,28400.0,19.6656,19.6656,19.6356,19.6356,28400.0
2012-06-01 14:50:00,26.16,26.16,26.07,26.08,65700.0,19.6431,19.6431,19.5755,19.583,65700.0
2012-06-01 15:00:00,26.09,26.13,26.08,26.12,58200.0,19.5905,19.6206,19.583,19.6131,58200.0
2012-06-01 15:10:00,26.12,26.15,26.1,26.11,55500.0,19.6131,19.6356,19.598,19.6055,55500.0
2012-06-01 15:20:00,26.11,26.14,26.1,26.12,80200.0,19.6055,19.6281,19.598,19.6131,80200.0
2012-06-01 15:30:00,26.13,26.14,26.11,26.12,105100.0,19.6206,19.6281,19.6055,19.6131,105100.0
2012-06-01 15:40:00,26.12,26.14,26.11,26.12,118900.0,19.6131,19.6281,19.6055,19.6131,118900.0
2012-06-01 15:50:00,26.12,26.14,26.05,26.06,416900.0,19.6131,19.6281,19.5605,19.568,416900.0
2012-06-04 09:30:00,26.16,26.18,26.06,26.07,51400.0,19.6431,19.6581,19.568,19.5755,51400.0
2012-06-04 09:40:00,26.08,26.08,26.05,26.07,39000.0,19.583,19.583,19.5605,19.5755,39000.0
2012-06-04 09:50:00,26.07,26.08,26.04,26.05,40800.0,19.5755,19.583,19.553,19.5605,40800.0
2012-06-04 10:00:00,26.05,26.06,26.01,26.05,26800.0,19.5605,19.568,19.5305,19.5605,26800.0
2012-06-04 10:10:00,26.05,26.07,26.03,26.06,43900.0,19.5605,19.5755,19.5455,19.568,43900.0
2012-06-04 10:20:00,26.05,26.07,26.01,26.01,37700.0,19.5605,19.5755,19.5305,19.5305,37700.0
2012-06-04 10:30:00,26.01,26.03,25.95,25.97,174500.0,19.5305,19.5455,19.4854,19.5004,174500.0
2012-06-04 10:40:00,25.97,26.0,25.95,25.97,34500.0,19.5004,19.5229,19.4854,19.5004,34500.0
2012-06-04 10:50:00,25.97,26.0,25.92,25.93,40700.0,19.5004,19.5229,19.4629,19.4704,40700.0
2012-06-04 11:00:00,25.93,25.94,25.88,25.89,35900.0,19.4704,19.4779,19.4328,19.4403,35900.0
2012-06-04 11:10:00,25.89,25.91,25.86,25.86,36100.0,19.4403,19.4554,19.4178,19.4178,36100.0
2012-06-04 11:20:00,25.86,25.86,25.82,25.82,30700.0,19.4178,19.4178,19.3878,19.3878,30700.0
2012-06-04 11:30:00,25.82,25.83,25.8,25.8,35100.0,19.3878,19.3953,19.3728,19.3728,35100.0
2012-06-04 11:40:00,25.8,25.84,25.8,25.84,40300.0,19.3728,19.4028,19.3728,19.4028,40300.0
2012-06-04 11:50:00,25.83,25.83,25.79,25.79,37700.0,19.3953,19.3953,19.3653,19.3653,37700.0
2012-06-04 12:00:00,25.79,25.8,25.74,25.74,59700.0,19.3653,19.3728,19.3277,19.3277,59700.0
2012-06-04 12:10:00,25.74,25.74,25.68,25.72,69100.0,19.3277,19.3277,19.2827,19.3127,69100.0
2012-06-04 12:20:00,25.72,25.73,25.67,25.68,43800.0,19.3127,19.3202,19.2752,19.2827,43800.0
2012-06-04 12:30:00,25.69,25.7,25.68,25.69,48800.0,19.2902,19.2977,19.2827,19.2902,48800.0
2012-06-04 12:40:00,25.69,25.7,25.68,25.7,32000.0,19.2902,19.2977,19.2827,19.2977,32000.0
2012-06-04 12:50:00,25.69,25.7,25.66,25.68,28400.0,19.2902,19.2977,19.2676,19.2827,28400.0
2012-06-04 13:00:00,25.67,25.68,25.67,25.67,34500.0,19.2752,19.2827,19.2752,19.2752,34500.0
2012-06-04 13:10:00,25.68,25.7,25.67,25.68,44200.0,19.2827,19.2977,19.2752,19.2827,44200.0
2012-06-04 13:20:00,25.68,25.68,25.65,25.66,26300.0,19.2827,19.2827,19.2601,19.2676,26300.0
2012-06-04 13:30:00,25.66,25.72,25.65,25.7,104700.0,19.2676,19.3127,19.2601,19.2977,104700.0
2012-06-04 13:40:00,25.7,25.72,25.7,25.7,38000.0,19.2977,19.3127,19.2977,19.2977,38000.0
2012-06-04 13:50:00,25.7,25.74,25.7,25.73,48400.0,19.2977,19.3277,19.2977,19.3202,48400.0
2012-06-04 14:00:00,25.73,25.77,25.73,25.77,40400.0,19.3202,19.3502,19.3202,19.3502,40400.0
2012-06-04 14:10:00,25.77,25.81,25.75,25.79,31200.0,19.3502,19.3803,19.3352,19.3653,31200.0
2012-06-04 14:20:00,25.8,25.81,25.79,25.8,41100.0,19.3728,19.3803,19.3653,19.3728,41100.0
2012-06-04 14:30:00,25.81,25.85,25.78,25.85,77200.0,19.3803,19.4103,19.3578,19.4103,77200.0
2012-06-04 14:40:00,25.85,25.86,25.81,25.82,49200.0,19.4103,19.4178,19.3803,19.3878,49200.0
2012-06-04 14:50:00,25.82,25.85,25.78,25.78,35400.0,19.3878,19.4103,19.3578,19.3578,35400.0
2012-06-04 15:00:00,25.78,25.8,25.77,25.78,39700.0,19.3578,19.3728,19.3502,19.3578,39700.0
2012-06-04 15:10:00,25.77,25.8,25.74,25.8,46900.0,19.3502,19.3728,19.3277,19.3728,46900.0
2012-06-04 15:20:00,25.79,25.81,25.76,25.79,80300.0,19.3653,19.3803,19.3427,19.3653,80300.0
2012-06-04 15:30:00,25.79,25.8,25.74,25.8,78200.0,19.3653,19.3728,19.3277,19.3728,78200.0
2012-06-04 15:40:00,25.8,25.82,25.76,25.8,171600.0,19.3728,19.3878,19.3427,19.3728,171600.0
2012-06-04 15:50:00,25.79,25.83,25.79,25.83,334600.0,19.3653,19.3953,19.3653,19.3953,334600.0
2012-06-05 09:30:00,25.8,25.83,25.7,25.77,31800.0,19.3728,19.3953,19.2977,19.3502,31800.0
2012-06-05 09:40:00,25.77,25.83,25.76,25.82,53000.0,19.3502,19.3953,19.3427,19.3878,53000.0
2012-06-05 09:50:00,25.82,25.86,25.82,25.85,61400.0,19.3878,19.4178,19.3878,19.4103,61400.0
2012-06-05 10:00:00,25.85,25.92,25.84,25.89,58500.0,19.4103,19.4629,19.4028,19.4403,58500.0
2012-06-05 10:10:00,25.89,25.95,25.89,25.92,34900.0,19.4403,19.4854,19.4403,19.4629,34900.0
2012-06-05 10:20:00,25.93,25.94,25.91,25.93,27200.0,19.4704,19.4779,19.4554,19.4704,27200.0
2012-06-05 10:30:00,25.93,25.93,25.85,25.88,14800.0,19.4704,19.4704,19.4103,19.4328,14800.0
2012-06-05 10:40:00,25.88,25.89,25.86,25.88,18100.0,19.4328,19.4403,19.4178,19.4328,18100.0
2012-06-05 10:50:00,25.89,25.9,25.86,25.87,28000.0,19.4403,19.4479,19.4178,19.4253,28000.0
2012-06-05 11:00:00,25.86,25.87,25.83,25.87,59500.0,19.4178,19.4253,19.3953,19.4253,59500.0
2012-06-05 11:10:00,25.87,25.89,25.83,25.84,73400.0,19.4253,19.4403,19.3953,19.4028,73400.0
2012-06-05 11:20:00,25.85,25.86,25.84,25.84,26700.0,19.4103,19.4178,19.4028,19.4028,26700.0
2012-06-05 11:30:00,25.85,25.86,25.82,25.83,38500.0,19.4103,19.4178,19.3878,19.3953,38500.0
2012-06-05 11:40:00,25.83,25.83,25.81,25.82,49600.0,19.3953,19.3953,19.3803,19.3878,49600.0
2012-06-05 11:50:00,25.82,25.83,25.76,25.76,27700.0,19.3878,19.3953,19.3427,19.3427,27700.0
2012-06-05 12:00:00,25.76,25.81,25.76,25.79,130100.0,19.3427,19.3803,19.3427,19.3653,130100.0
2012-06-05 12:10:00,25.78,25.79,25.73,25.76,21100.0,19.3578,19.3653,19.3202,19.3427,21100.0
2012-06-05 12:20:00,25.76,25.78,25.74,25.76,40900.0,19.3427,19.3578,19.3277,19.3427,40900.0
2012-06-05 12:30:00,25.77,25.81,25.75,25.75,83000.0,19.3502,19.3803,19.3352,19.3352,83000.0
2012-06-05 12:40:00,25.75,25.75,25.68,25.68,40900.0,19.3352,19.3352,19.2827,19.2827,40900.0
2012-06-05 12:50:00,25.67,25.72,25.65,25.7,64500.0,19.2752,19.3127,19.2601,19.2977,64500.0
2012-06-05 13:00:00,25.7,25.7,25.67,25.7,30600.0,19.2977,19.2977,19.2752,19.2977,30600.0
2012-06-05 13:10:00,25.69,25.7,25.65,25.7,61400.0,19.2902,19.2977,19.2601,19.2977,61400.0
2012-06-05 13:20:00,25.7,25.75,25.69,25.73,29600.0,19.2977,19.3352,19.2902,19.3202,29600.0
2012-06-05 13:30:00,25.74,25.77,25.73,25.76,21800.0,19.3277,19.3502,19.3202,19.3427,21800.0
2012-06-05 13:40:00,25.77,25.78,25.74,25.78,42100.0,19.3502,19.3578,19.3277,19.3578,42100.0
2012-06-05 13:50:00,25.78,25.81,25.78,25.78,39700.0,19.3578,19.3803,19.3578,19.3578,39700.0
2012-06-05 14:00:00,25.79,25.8,25.78,25.8,38600.0,19.3653,19.3728,19.3578,19.3728,38600.0
2012-06-05 14:10:00,25.79,25.81,25.78,25.8,38400.0,19.3653,19.3803,19.3578,19.3728,38400.0
2012-06-05 14:20:00,25.8,25.81,25.79,25.8,31200.0,19.3728,19.3803,19.3653,19.3728,31200.0
2012-06-05 14:30:00,25.79,25.8,25.77,25.78,74800.0,19.3653,19.3728,19.3502,19.3578,74800.0
2012-06-05 14:40:00,25.77,25.78,25.75,25.76,23800.0,19.3502,19.3578,19.3352,19.3427,23800.0
2012-06-05 14:50:00,25.76,25.78,25.75,25.75,70600.0,19.3427,19.3578,19.3352,19.3352,70600.0
2012-06-05 15:00:00,25.76,25.8,25.76,25.79,118300.0,19.3427,19.3728,19.3427,19.3653,118300.0
2012-06-05 15:10:00,25.79,25.79,25.76,25.79,44500.0,19.3653,19.3653,19.3427,19.3653,44500.0
2012-06-05 15:20:00,25.79,25.79,25.78,25.78,53900.0,19.3653,19.3653,19.3578,19.3578,53900.0
2012-06-05 15:30:00,25.78,25.8,25.78,25.79,118600.0,19.3578,19.3728,19.3578,19.3653,118600.0
2012-06-05 15:40:00,25.78,25.8,25.76,25.79,162000.0,19.3578,19.3728,19.3427,19.3653,162000.0
2012-06-05 15:50:00,25.79,25.8,25.75,25.75,247800.0,19.3653,19.3728,19.3352,19.3352,247800.0
2012-06-06 09:30:00,25.85,26.04,25.81,26.01,77100.0,19.4103,19.553,19.3803,19.5305,77100.0
2012-06-06 09:40:00,26.03,26.1,26.01,26.05,45700.0,19.5455,19.598,19.5305,19.5605,45700.0
2012-06-06 09:50:00,26.05,26.1,26.05,26.08,37100.0,19.5605,19.598,19.5605,19.583,37100.0
2012-06-06 10:00:00,26.07,26.09,26.0,26.07,93800.0,19.5755,19.5905,19.5229,19.5755,93800.0
2012-06-06 10:10:00,26.07,26.07,25.98,25.98,36200.0,19.5755,19.5755,19.5079,19.5079,36200.0
2012-06-06 10:20:00,25.98,25.98,25.96,25.97,27400.0,19.5079,19.5079,19.4929,19.5004,27400.0
2012-06-06 10:30:00,25.97,26.01,25.96,25.99,36800.0,19.5004,19.5305,19.4929,19.5154,36800.0
2012-06-06 10:40:00,25.99,26.03,25.99,26.0,41900.0,19.5154,19.5455,19.5154,19.5229,41900.0
2012-06-06 10:50:00,26.0,26.01,25.98,26.0,51800.0,19.5229,19.5305,19.5079,19.5229,51800.0
2012-06-06 11:00:00,26.0,26.01,25.98,26.01,36300.0,19.5229,19.5305,19.5079,19.5305,36300.0
2012-06-06 11:10:00,26.01,26.05,26.01,26.04,63800.0,19.5305,19.5605,19.5305,19.553,63800.0
2012-06-06 11:20:00,26.04,26.07,26.03,26.06,138100.0,19.553,19.5755,19.5455,19.568,138100.0
2012-06-06 11:30:00,26.07,26.14,26.06,26.14,42900.0,19.5755,19.6281,19.568,19.6281,42900.0
2012-06-06 11:40:00,26.13,26.18,26.13,26.18,30900.0,19.6206,19.6581,19.6206,19.6581,30900.0
2012-06-06 11:50:00,26.18,26.18,26.06,26.06,78300.0,19.6581,19.6581,19.568,19.568,78300.0
2012-06-06 12:00:00,26.07,26.1,26.07,26.07,33400.0,19.5755,19.598,19.5755,19.5755,33400.0
2012-06-06 12:10:00,26.08,26.11,26.08,26.1,25300.0,19.583,19.6055,19.583,19.598,25300.0
2012-06-06 12:20:00,26.1,26.11,26.07,26.1,35500.0,19.598,19.6055,19.5755,19.598,35500.0
2012-06-06 12:30:00,26.1,26.11,26.09,26.1,38900.0,19.598,19.6055,19.5905,19.598,38900.0
2012-06-06 12:40:00,26.1,26.15,26.1,26.14,52700.0,19.598,19.6356,19.598,19.6281,52700.0
2012-06-06 12:50:00,26.14,26.18,26.14,26.15,32100.0,19.6281,19.6581,19.6281,19.6356,32100.0
2012-06-06 13:00:00,26.16,26.17,26.15,26.17,20000.0,19.6431,19.6506,19.6356,19.6506,20000.0
2012-06-06 13:10:00,26.16,26.17,26.14,26.14,36700.0,19.6431,19.6506,19.6281,19.6281,36700.0
2012-06-06 13:20:00,26.15,26.17,26.14,26.17,30900.0,19.6356,19.6506,19.6281,19.6506,30900.0
2012-06-06 13:30:00,26.17,26.19,26.17,26.19,18600.0,19.6506,19.6656,19.6506,19.6656,18600.0
2012-06-06 13:40:00,26.19,26.19,26.16,26.16,19400.0,19.6656,19.6656,19.6431,19.6431,19400.0
2012-06-06 13:50:00,26.16,26.16,26.15,26.15,10100.0,19.6431,19.6431,19.6356,19.6356,10100.0
2012-06-06 14:00:00,26.16,26.18,26.15,26.15,51000.0,19.6431,19.6581,19.6356,19.6356,51000.0
2012-06-06 14:10:00,26.15,26.15,26.13,26.14,32900.0,19.6356,19.6356,19.6206,19.6281,32900.0
2012-06-06 14:20:00,26.14,26.15,26.12,26.14,29600.0,19.6281,19.6356,19.6131,19.6281,29600.0
2012-06-06 14:30:00,26.14,26.16,26.14,26.15,40300.0,19.6281,19.6431,19.6281,19.6356,40300.0
2012-06-06 14:40:00,26.15,26.16,26.14,26.15,88300.0,19.6356,19.6431,19.6281,19.6356,88300.0
2012-06-06 14:50:00,26.15,26.15,26.13,26.13,31200.0,19.6356,19.6356,19.6206,19.6206,31200.0
2012-06-06 15:00:00,26.14,26.15,26.13,26.15,12000.0,19.6281,19.6356,19.6206,19.6356,12000.0
2012-06-06 15:10:00,26.15,26.15,26.11,26.12,45800.0,19.6356,19.6356,19.6055,19.6131,45800.0
2012-06-06 15:20:00,26.12,26.13,26.1,26.1,40600.0,19.6131,19.6206,19.598,19.598,40600.0
2012-06-06 15:30:00,26.1,26.13,26.09,26.1,75900.0,19.598,19.6206,19.5905,19.598,75900.0
2012-06-06 15:40:00,26.1,26.14,26.1,26.14,128000.0,19.598,19.6281,19.598,19.6281,128000.0
2012-06-06 15:50:00,26.14,26.15,26.1,26.14,334200.0,19.6281,19.6356,19.598,19.6281,334200.0
2012-06-07 09:30:00,26.33,26.48,26.26,26.4,80900.0,19.7707,19.8834,19.7182,19.8233,80900.0
2012-06-07 09:40:00,26.4,26.41,26.34,26.39,72100.0,19.8233,19.8308,19.7782,19.8158,72100.0
2012-06-07 09:50:00,26.39,26.39,26.28,26.28,79600.0,19.8158,19.8158,19.7332,19.7332,79600.0
2012-06-07 10:00:00,26.29,26.31,26.22,26.26,110400.0,19.7407,19.7557,19.6881,19.7182,110400.0
2012-06-07 10:10:00,26.25,26.26,26.12,26.13,75000.0,19.7107,19.7182,19.6131,19.6206,75000.0
2012-06-07 10:20:00,26.13,26.28,26.11,26.27,59800.0,19.6206,19.7332,19.6055,19.7257,59800.0
2012-06-07 10:30:00,26.28,26.28,26.21,26.25,75800.0,19.7332,19.7332,19.6806,19.7107,75800.0
2012-06-07 10:40:00,26.25,26.28,26.2,26.21,49100.0,19.7107,19.7332,19.6731,19.6806,49100.0
2012-06-07 10:50:00,26.21,26.21,26.16,26.2,56700.0,19.6806,19.6806,19.6431,19.6731,56700.0
2012-06-07 11:00:00,26.2,26.21,26.17,26.19,49300.0,19.6731,19.6806,19.6506,19.6656,49300.0
2012-06-07 11:10:00,26.2,26.2,26.15,26.19,21800.0,19.6731,19.6731,19.6356,19.6656,21800.0
2012-06-07 11:20:00,26.19,26.21,26.17,26.18,49900.0,19.6656,19.6806,19.6506,19.6581,49900.0
2012-06-07 11:30:00,26.18,26.18,26.11,26.18,56400.0,19.6581,19.6581,19.6055,19.6581,56400.0
2012-06-07 11:40:00,26.18,26.2,26.15,26.17,63400.0,19.6581,19.6731,19.6356,19.6506,63400.0
2012-06-07 11:50:00,26.18,26.21,26.17,26.2,42500.0,19.6581,19.6806,19.6506,19.6731,42500.0
2012-06-07 12:00:00,26.19,26.19,26.14,26.17,89700.0,19.6656,19.6656,19.6281,19.6506,89700.0
2012-06-07 12:10:00,26.17,26.23,26.16,26.19,36100.0,19.6506,19.6956,19.6431,19.6656,36100.0
2012-06-07 12:20:00,26.19,26.21,26.19,26.21,43900.0,19.6656,19.6806,19.6656,19.6806,43900.0
2012-06-07 12:30:00,26.2,26.21,26.19,26.2,14900.0,19.6731,19.6806,19.6656,19.6731,14900.0
2012-06-07 12:40:00,26.2,26.21,26.18,26.2,36900.0,19.6731,19.6806,19.6581,19.6731,36900.0
2012-06-07 12:50:00,26.2,26.2,26.16,26.18,18400.0,19.6731,19.6731,19.6431,19.6581,18400.0
2012-06-07 13:00:00,26.18,26.19,26.18,26.19,6400.0,19.6581,19.6656,19.6581,19.6656,6400.0
2012-06-07 13:10:00,26.19,26.22,26.19,26.22,36500.0,19.6656,19.6881,19.6656,19.6881,36500.0
2012-06-07 13:20:00,26.22,26.24,26.21,26.23,28900.0,19.6881,19.7032,19.6806,19.6956,28900.0
2012-06-07 13:30:00,26.24,26.24,26.23,26.24,7200.0,19.7032,19.7032,19.6956,19.7032,7200.0
2012-06-07 13:40:00,26.23,26.24,26.23,26.24,24700.0,19.6956,19.7032,19.6956,19.7032,24700.0
2012-06-07 13:50:00,26.24,26.24,26.2,26.2,50300.0,19.7032,19.7032,19.6731,19.6731,50300.0
2012-06-07 14:00:00,26.21,26.21,26.19,26.19,62700.0,19.6806,19.6806,19.6656,19.6656,62700.0
2012-06-07 14:10:00,26.2,26.21,26.19,26.2,35700.0,19.6731,19.6806,19.6656,19.6731,35700.0
2012-06-07 14:20:00,26.21,26.22,26.2,26.21,39900.0,19.6806,19.6881,19.6731,19.6806,39900.0
2012-06-07 14:30:00,26.22,26.22,26.2,26.21,36800.0,19.6881,19.6881,19.6731,19.6806,36800.0
2012-06-07 14:40:00,26.2,26.21,26.2,26.2,31900.0,19.6731,19.6806,19.6731,19.6731,31900.0
2012-06-07 14:50:00,26.21,26.21,26.19,26.2,77500.0,19.6806,19.6806,19.6656,19.6731,77500.0
2012-06-07 15:00:00,26.19,26.21,26.17,26.18,74200.0,19.6656,19.6806,19.6506,19.6581,74200.0
2012-06-07 15:10:00,26.19,26.19,26.14,26.15,46100.0,19.6656,19.6656,19.6281,19.6356,46100.0
2012-06-07 15:20:00,26.14,26.15,26.11,26.14,68300.0,19.6281,19.6356,19.6055,19.6281,68300.0
2012-06-07 15:30:00,26.13,26.15,26.1,26.11,66900.0,19.6206,19.6356,19.598,19.6055,66900.0
2012-06-07 15:40:00,26.11,26.14,26.1,26.11,95800.0,19.6055,19.6281,19.598,19.6055,95800.0
2012-06-07 15:50:00,26.12,26.12,26.04,26.06,269600.0,19.6131,19.6131,19.553,19.568,269600.0
2012-06-08 09:30:00,26.07,26.07,25.99,26.02,20600.0,19.5755,19.5755,19.5154,19.538,20600.0
2012-06-08 09:40:00,26.01,26.07,25.98,26.04,37200.0,19.5305,19.5755,19.5079,19.553,37200.0
2012-06-08 09:50:00,26.04,26.15,26.04,26.13,26600.0,19.553,19.6356,19.553,19.6206,26600.0
2012-06-08 10:00:00,26.14,26.21,26.13,26.17,43700.0,19.6281,19.6806,19.6206,19.6506,43700.0
2012-06-08 10:10:00,26.17,26.18,26.13,26.16,53500.0,19.6506,19.6581,19.6206,19.6431,53500.0
2012-06-08 10:20:00,26.16,26.18,26.15,26.17,31300.0,19.6431,19.6581,19.6356,19.6506,31300.0
2012-06-08 10:30:00,26.18,26.19,26.16,26.18,19100.0,19.6581,19.6656,19.6431,19.6581,19100.0
2012-06-08 10:40:00,26.18,26.2,26.16,26.19,47100.0,19.6581,19.6731,19.6431,19.6656,47100.0
2012-06-08 10:50:00,26.2,26.21,26.18,26.2,24900.0,19.6731,19.6806,19.6581,19.6731,24900.0
2012-06-08 11:00:00,26.2,26.21,26.14,26.14,37600.0,19.6731,19.6806,19.6281,19.6281,37600.0
2012-06-08 11:10:00,26.15,26.18,26.15,26.17,19000.0,19.6356,19.6581,19.6356,19.6506,19000.0
2012-06-08 11:20:00,26.17,26.21,26.16,26.16,57600.0,19.6506,19.6806,19.6431,19.6431,57600.0
2012-06-08 11:30:00,26.17,26.2,26.16,26.19,69600.0,19.6506,19.6731,19.6431,19.6656,69600.0
2012-06-08 11:40:00,26.19,26.21,26.18,26.2,36000.0,19.6656,19.6806,19.6581,19.6731,36000.0
2012-06-08 11:50:00,26.2,26.21,26.19,26.2,24800.0,19.6731,19.6806,19.6656,19.6731,24800.0
2012-06-08 12:00:00,26.2,26.23,26.18,26.18,46600.0,19.6731,19.6956,19.6581,19.6581,46600.0
2012-06-08 12:10:00,26.19,26.23,26.18,26.22,21800.0,19.6656,19.6956,19.6581,19.6881,21800.0
2012-06-08 12:20:00,26.22,26.22,26.2,26.21,16000.0,19.6881,19.6881,19.6731,19.6806,16000.0
2012-06-08 12:30:00,26.21,26.24,26.2,26.22,60500.0,19.6806,19.7032,19.6731,19.6881,60500.0
2012-06-08 12:40:00,26.21,26.27,26.21,26.22,90200.0,19.6806,19.7257,19.6806,19.6881,90200.0
2012-06-08 12:50:00,26.22,26.24,26.21,26.24,52300.0,19.6881,19.7032,19.6806,19.7032,52300.0
2012-06-08 13:00:00,26.24,26.29,26.24,26.28,32500.0,19.7032,19.7407,19.7032,19.7332,32500.0
2012-06-08 13:10:00,26.28,26.29,26.25,26.25,15200.0,19.7332,19.7407,19.7107,19.7107,15200.0
2012-06-08 13:20:00,26.26,26.26,26.24,26.26,35400.0,19.7182,19.7182,19.7032,19.7182,35400.0
2012-06-08 13:30:00,26.26,26.26,26.24,26.25,36500.0,19.7182,19.7182,19.7032,19.7107,36500.0
2012-06-08 13:40:00,26.25,26.25,26.24,26.25,18500.0,19.7107,19.7107,19.7032,19.7107,18500.0
2012-06-08 13:50:00,26.25,26.27,26.24,26.24,31900.0,19.7107,19.7257,19.7032,19.7032,31900.0
2012-06-08 14:00:00,26.25,26.25,26.24,26.25,26100.0,19.7107,19.7107,19.7032,19.7107,26100.0
2012-06-08 14:10:00,26.24,26.25,26.22,26.22,22900.0,19.7032,19.7107,19.6881,19.6881,22900.0
2012-06-08 14:20:00,26.23,26.25,26.21,26.24,32700.0,19.6956,19.7107,19.6806,19.7032,32700.0
2012-06-08 14:30:00,26.24,26.27,26.23,26.27,50900.0,19.7032,19.7257,19.6956,19.7257,50900.0
2012-06-08 14:40:00,26.27,26.28,26.25,26.26,73000.0,19.7257,19.7332,19.7107,19.7182,73000.0
2012-06-08 14:50:00,26.26,26.29,26.26,26.26,34900.0,19.7182,19.7407,19.7182,19.7182,34900.0
2012-06-08 15:00:00,26.26,26.29,26.25,26.28,20200.0,19.7182,19.7407,19.7107,19.7332,20200.0
2012-06-08 15:10:00,26.27,26.31,26.27,26.3,51200.0,19.7257,19.7557,19.7257,19.7482,51200.0
2012-06-08 15:20:00,26.3,26.31,26.27,26.28,40400.0,19.7482,19.7557,19.7257,19.7332,40400.0
2012-06-08 15:30:00,26.28,26.3,26.26,26.29,56700.0,19.7332,19.7482,19.7182,19.7407,56700.0
2012-06-08 15:40:00,26.29,26.3,26.25,26.3,106900.0,19.7407,19.7482,19.7107,19.7482,106900.0
2012-06-08 15:50:00,26.3,26.3,26.26,26.3,267600.0,19.7482,19.7482,19.7182,19.7482,267600.0
2012-06-11 09:30:00,26.56,26.56,26.22,26.23,78200.0,19.9434,19.9434,19.6881,19.6956,78200.0
2012-06-11 09:40:00,26.23,26.27,26.23,26.23,37700.0,19.6956,19.7257,19.6956,19.6956,37700.0
2012-06-11 09:50:00,26.24,26.26,26.2,26.21,27400.0,19.7032,19.7182,19.6731,19.6806,27400.0
2012-06-11 10:00:00,26.21,26.26,26.2,26.22,34300.0,19.6806,19.7182,19.6731,19.6881,34300.0
2012-06-11 10:10:00,26.22,26.27,26.21,26.23,36200.0,19.6881,19.7257,19.6806,19.6956,36200.0
2012-06-11 10:20:00,26.23,26.27,26.21,26.27,26900.0,19.6956,19.7257,19.6806,19.7257,26900.0
2012-06-11 10:30:00,26.27,26.33,26.25,26.29,49100.0,19.7257,19.7707,19.7107,19.7407,49100.0
2012-06-11 10:40:00,26.28,26.3,26.26,26.28,22800.0,19.7332,19.7482,19.7182,19.7332,22800.0
2012-06-11 10:50:00,26.28,26.29,26.25,26.26,20200.0,19.7332,19.7407,19.7107,19.7182,20200.0
2012-06-11 11:00:00,26.26,26.27,26.22,26.25,26800.0,19.7182,19.7257,19.6881,19.7107,26800.0
2012-06-11 11:10:00,26.25,26.26,26.21,26.23,29400.0,19.7107,19.7182,19.6806,19.6956,29400.0
2012-06-11 11:20:00,26.22,26.25,26.21,26.24,14900.0,19.6881,19.7107,19.6806,19.7032,14900.0
2012-06-11 11:30:00,26.23,26.26,26.23,26.25,23600.0,19.6956,19.7182,19.6956,19.7107,23600.0
2012-06-11 11:40:00,26.25,26.25,26.21,26.23,37300.0,19.7107,19.7107,19.6806,19.6956,37300.0
2012-06-11 11:50:00,26.23,26.25,26.18,26.22,35600.0,19.6956,19.7107,19.6581,19.6881,35600.0
2012-06-11 12:00:00,26.22,26.26,26.2,26.22,39000.0,19.6881,19.7182,19.6731,19.6881,39000.0
2012-06-11 12:10:00,26.21,26.24,26.15,26.16,47100.0,19.6806,19.7032,19.6356,19.6431,47100.0
2012-06-11 12:20:00,26.16,26.18,26.12,26.13,211400.0,19.6431,19.6581,19.6131,19.6206,211400.0
2012-06-11 12:30:00,26.13,26.14,26.09,26.13,63800.0,19.6206,19.6281,19.5905,19.6206,63800.0
2012-06-11 12:40:00,26.13,26.18,26.13,26.15,24300.0,19.6206,19.6581,19.6206,19.6356,24300.0
2012-06-11 12:50:00,26.16,26.17,26.15,26.16,17300.0,19.6431,19.6506,19.6356,19.6431,17300.0
2012-06-11 13:00:00,26.15,26.2,26.15,26.17,27700.0,19.6356,19.6731,19.6356,19.6506,27700.0
2012-06-11 13:10:00,26.17,26.21,26.17,26.2,30600.0,19.6506,19.6806,19.6506,19.6731,30600.0
2012-06-11 13:20:00,26.2,26.2,26.19,26.2,18100.0,19.6731,19.6731,19.6656,19.6731,18100.0
2012-06-11 13:30:00,26.2,26.21,26.17,26.17,36600.0,19.6731,19.6806,19.6506,19.6506,36600.0
2012-06-11 13:40:00,26.18,26.18,26.16,26.16,14400.0,19.6581,19.6581,19.6431,19.6431,14400.0
2012-06-11 13:50:00,26.16,26.17,26.15,26.15,35500.0,19.6431,19.6506,19.6356,19.6356,35500.0
2012-06-11 14:00:00,26.15,26.16,26.11,26.12,29600.0,19.6356,19.6431,19.6055,19.6131,29600.0
2012-06-11 14:10:00,26.12,26.12,26.1,26.1,15700.0,19.6131,19.6131,19.598,19.598,15700.0
2012-06-11 14:20:00,26.1,26.12,26.09,26.12,14900.0,19.598,19.6131,19.5905,19.6131,14900.0
2012-06-11 14:30:00,26.11,26.13,26.09,26.1,50500.0,19.6055,19.6206,19.5905,19.598,50500.0
2012-06-11 14:40:00,26.1,26.11,26.09,26.1,38000.0,19.598,19.6055,19.5905,19.598,38000.0
2012-06-11 14:50:00,26.1,26.12,26.09,26.1,48400.0,19.598,19.6131,19.5905,19.598,48400.0
2012-06-11 15:00:00,26.1,26.11,26.07,26.1,70900.0,19.598,19.6055,19.5755,19.598,70900.0
2012-06-11 15:10:00,26.1,26.1,26.07,26.08,59100.0,19.598,19.598,19.5755,19.583,59100.0
2012-06-11 15:20:00,26.08,26.08,26.05,26.05,31000.0,19.583,19.583,19.5605,19.5605,31000.0
2012-06-11 15:30:00,26.05,26.06,26.01,26.01,134900.0,19.5605,19.568,19.5305,19.5305,134900.0
2012-06-11 15:40:00,26.02,26.03,25.98,25.98,87600.0,19.538,19.5455,19.5079,19.5079,87600.0
2012-06-11 15:50:00,25.97,25.97,25.91,25.94,165900.0,19.5004,19.5004,19.4554,19.4779,165900.0
2012-06-12 09:30:00,25.95,26.05,25.95,25.99,33100.0,19.4854,19.5605,19.4854,19.5154,33100.0
2012-06-12 09:40:00,25.99,25.99,25.91,25.93,40000.0,19.5154,19.5154,19.4554,19.4704,40000.0
2012-06-12 09:50:00,25.94,25.95,25.91,25.91,38100.0,19.4779,19.4854,19.4554,19.4554,38100.0
2012-06-12 10:00:00,25.91,25.93,25.84,25.86,84700.0,19.4554,19.4704,19.4028,19.4178,84700.0
2012-06-12 10:10:00,25.85,25.86,25.74,25.75,78800.0,19.4103,19.4178,19.3277,19.3352,78800.0
2012-06-12 10:20:00,25.75,25.78,25.73,25.75,47500.0,19.3352,19.3578,19.3202,19.3352,47500.0
2012-06-12 10:30:00,25.74,25.74,25.67,25.67,89400.0,19.3277,19.3277,19.2752,19.2752,89400.0
2012-06-12 10:40:00,25.68,25.71,25.66,25.68,122200.0,19.2827,19.3052,19.2676,19.2827,122200.0
2012-06-12 10:50:00,25.69,25.7,25.64,25.65,115000.0,19.2902,19.2977,19.2526,19.2601,115000.0
2012-06-12 11:00:00,25.65,25.68,25.64,25.66,160400.0,19.2601,19.2827,19.2526,19.2676,160400.0
2012-06-12 11:10:00,25.66,25.68,25.64,25.65,239500.0,19.2676,19.2827,19.2526,19.2601,239500.0
2012-06-12 11:20:00,25.65,25.72,25.65,25.7,213700.0,19.2601,19.3127,19.2601,19.2977,213700.0
2012-06-12 11:30:00,25.71,25.73,25.69,25.72,108400.0,19.3052,19.3202,19.2902,19.3127,108400.0
2012-06-12 11:40:00,25.72,25.73,25.65,25.67,150600.0,19.3127,19.3202,19.2601,19.2752,150600.0
2012-06-12 11:50:00,25.67,25.7,25.67,25.69,35700.0,19.2752,19.2977,19.2752,19.2902,35700.0
2012-06-12 12:00:00,25.7,25.7,25.67,25.69,86500.0,19.2977,19.2977,19.2752,19.2902,86500.0
2012-06-12 12:10:00,25.69,25.7,25.66,25.69,67500.0,19.2902,19.2977,19.2676,19.2902,67500.0
2012-06-12 12:20:00,25.7,25.7,25.68,25.68,43400.0,19.2977,19.2977,19.2827,19.2827,43400.0
2012-06-12 12:30:00,25.69,25.72,25.68,25.7,95000.0,19.2902,19.3127,19.2827,19.2977,95000.0
2012-06-12 12:40:00,25.7,25.7,25.67,25.68,42000.0,19.2977,19.2977,19.2752,19.2827,42000.0
2012-06-12 12:50:00,25.68,25.69,25.66,25.68,15300.0,19.2827,19.2902,19.2676,19.2827,15300.0
2012-06-12 13:00:00,25.68,25.7,25.64,25.65,48900.0,19.2827,19.2977,19.2526,19.2601,48900.0
2012-06-12 13:10:00,25.65,25.7,25.65,25.69,55800.0,19.2601,19.2977,19.2601,19.2902,55800.0
2012-06-12 13:20:00,25.7,25.7,25.68,25.68,66400.0,19.2977,19.2977,19.2827,19.2827,66400.0
2012-06-12 13:30:00,25.68,25.7,25.68,25.7,50100.0,19.2827,19.2977,19.2827,19.2977,50100.0
2012-06-12 13:40:00,25.7,25.7,25.67,25.67,50100.0,19.2977,19.2977,19.2752,19.2752,50100.0
2012-06-12 13:50:00,25.68,25.7,25.67,25.69,49500.0,19.2827,19.2977,19.2752,19.2902,49500.0
2012-06-12 14:00:00,25.69,25.7,25.64,25.64,73800.0,19.2902,19.2977,19.2526,19.2526,73800.0
2012-06-12 14:10:00,25.65,25.67,25.64,25.65,90500.0,19.2601,19.2752,19.2526,19.2601,90500.0
2012-06-12 14:20:00,25.65,25.67,25.64,25.66,64100.0,19.2601,19.2752,19.2526,19.2676,64100.0
2012-06-12 14:30:00,25.66,25.7,25.65,25.69,137800.0,19.2676,19.2977,19.2601,19.2902,137800.0
2012-06-12 14:40:00,25.69,25.69,25.67,25.67,74500.0,19.2902,19.2902,19.2752,19.2752,74500.0
2012-06-12 14:50:00,25.68,25.68,25.65,25.68,84400.0,19.2827,19.2827,19.2601,19.2827,84400.0
2012-06-12 15:00:00,25.68,25.69,25.64,25.69,102100.0,19.2827,19.2902,19.2526,19.2902,102100.0
2012-06-12 15:10:00,25.69,25.69,25.64,25.65,139300.0,19.2902,19.2902,19.2526,19.2601,139300.0
2012-06-12 15:20:00,25.65,25.66,25.61,25.64,113800.0,19.2601,19.2676,19.2301,19.2526,113800.0
2012-06-12 15:30:00,25.65,25.66,25.64,25.65,114900.0,19.2601,19.2676,19.2526,19.2601,114900.0
2012-06-12 15:40:00,25.64,25.67,25.64,25.67,316300.0,19.2526,19.2752,19.2526,19.2752,316300.0
2012-06-12 15:50:00,25.67,25.69,25.65,25.66,484800.0,19.2752,19.2902,19.2601,19.2676,484800.0
2012-06-13 09:30:00,25.6,25.62,25.52,25.58,62700.0,19.2226,19.2376,19.1625,19.2076,62700.0
2012-06-13 09:40:00,25.58,25.61,25.57,25.58,28300.0,19.2076,19.2301,19.2001,19.2076,28300.0
2012-06-13 09:50:00,25.58,25.61,25.55,25.59,51400.0,19.2076,19.2301,19.185,19.2151,51400.0
2012-06-13 10:00:00,25.6,25.61,25.58,25.6,72300.0,19.2226,19.2301,19.2076,19.2226,72300.0
2012-06-13 10:10:00,25.59,25.61,25.59,25.59,72200.0,19.2151,19.2301,19.2151,19.2151,72200.0
2012-06-13 10:20:00,25.59,25.66,25.59,25.61,102300.0,19.2151,19.2676,19.2151,19.2301,102300.0
2012-06-13 10:30:00,25.62,25.71,25.61,25.69,124700.0,19.2376,19.3052,19.2301,19.2902,124700.0
2012-06-13 10:40:00,25.69,25.72,25.64,25.67,52900.0,19.2902,19.3127,19.2526,19.2752,52900.0
2012-06-13 10:50:00,25.66,25.71,25.66,25.69,38300.0,19.2676,19.3052,19.2676,19.2902,38300.0
2012-06-13 11:00:00,25.69,25.72,25.68,25.71,55700.0,19.2902,19.3127,19.2827,19.3052,55700.0
2012-06-13 11:10:00,25.71,25.8,25.71,25.8,56800.0,19.3052,19.3728,19.3052,19.3728,56800.0
2012-06-13 11:20:00,25.8,25.8,25.74,25.74,22400.0,19.3728,19.3728,19.3277,19.3277,22400.0
2012-06-13 11:30:00,25.75,25.76,25.72,25.72,41500.0,19.3352,19.3427,19.3127,19.3127,41500.0
2012-06-13 11:40:00,25.72,25.73,25.69,25.7,51400.0,19.3127,19.3202,19.2902,19.2977,51400.0
2012-06-13 11:50:00,25.7,25.76,25.7,25.74,31100.0,19.2977,19.3427,19.2977,19.3277,31100.0
2012-06-13 12:00:00,25.75,25.75,25.72,25.73,16500.0,19.3352,19.3352,19.3127,19.3202,16500.0
2012-06-13 12:10:00,25.73,25.75,25.73,25.73,17600.0,19.3202,19.3352,19.3202,19.3202,17600.0
2012-06-13 12:20:00,25.73,25.74,25.72,25.73,15000.0,19.3202,19.3277,19.3127,19.3202,15000.0
2012-06-13 12:30:00,25.73,25.76,25.73,25.75,59000.0,19.3202,19.3427,19.3202,19.3352,59000.0
2012-06-13 12:40:00,25.75,25.79,25.75,25.77,27300.0,19.3352,19.3653,19.3352,19.3502,27300.0
2012-06-13 12:50:00,25.78,25.81,25.77,25.8,28600.0,19.3578,19.3803,19.3502,19.3728,28600.0
2012-06-13 13:00:00,25.8,25.81,25.77,25.81,37500.0,19.3728,19.3803,19.3502,19.3803,37500.0
2012-06-13 13:10:00,25.82,25.82,25.79,25.81,32000.0,19.3878,19.3878,19.3653,19.3803,32000.0
2012-06-13 13:20:00,25.81,25.86,25.8,25.84,105100.0,19.3803,19.4178,19.3728,19.4028,105100.0
2012-06-13 13:30:00,25.84,25.88,25.84,25.87,29300.0,19.4028,19.4328,19.4028,19.4253,29300.0
2012-06-13 13:40:00,25.87,25.88,25.81,25.84,195500.0,19.4253,19.4328,19.3803,19.4028,195500.0
2012-06-13 13:50:00,25.85,25.85,25.81,25.81,51400.0,19.4103,19.4103,19.3803,19.3803,51400.0
2012-06-13 14:00:00,25.81,25.85,25.81,25.83,46100.0,19.3803,19.4103,19.3803,19.3953,46100.0
2012-06-13 14:10:00,25.84,25.85,25.83,25.84,40200.0,19.4028,19.4103,19.3953,19.4028,40200.0
2012-06-13 14:20:00,25.84,25.86,25.84,25.84,22600.0,19.4028,19.4178,19.4028,19.4028,22600.0
2012-06-13 14:30:00,25.84,25.85,25.82,25.84,52700.0,19.4028,19.4103,19.3878,19.4028,52700.0
2012-06-13 14:40:00,25.85,25.85,25.83,25.85,93200.0,19.4103,19.4103,19.3953,19.4103,93200.0
2012-06-13 14:50:00,25.84,25.86,25.83,25.84,90400.0,19.4028,19.4178,19.3953,19.4028,90400.0
2012-06-13 15:00:00,25.84,25.85,25.82,25.84,70100.0,19.4028,19.4103,19.3878,19.4028,70100.0
2012-06-13 15:10:00,25.83,25.84,25.78,25.8,38000.0,19.3953,19.4028,19.3578,19.3728,38000.0
2012-06-13 15:20:00,25.8,25.82,25.76,25.78,104800.0,19.3728,19.3878,19.3427,19.3578,104800.0
2012-06-13 15:30:00,25.77,25.81,25.75,25.76,78000.0,19.3502,19.3803,19.3352,19.3427,78000.0
2012-06-13 15:40:00,25.75,25.76,25.7,25.71,68200.0,19.3352,19.3427,19.2977,19.3052,68200.0
2012-06-13 15:50:00,25.71,25.77,25.71,25.77,213900.0,19.3052,19.3502,19.3052,19.3502,213900.0
2012-06-14 09:30:00,25.84,25.85,25.77,25.81,24700.0,19.4028,19.4103,19.3502,19.3803,24700.0
2012-06-14 09:40:00,25.81,25.87,25.76,25.81,35700.0,19.3803,19.4253,19.3427,19.3803,35700.0
2012-06-14 09:50:00,25.81,25.86,25.79,25.85,24100.0,19.3803,19.4178,19.3653,19.4103,24100.0
2012-06-14 10:00:00,25.86,25.88,25.83,25.86,74500.0,19.4178,19.4328,19.3953,19.4178,74500.0
2012-06-14 10:10:00,25.87,25.91,25.84,25.9,46600.0,19.4253,19.4554,19.4028,19.4479,46600.0
2012-06-14 10:20:00,25.89,25.89,25.86,25.86,29300.0,19.4403,19.4403,19.4178,19.4178,29300.0
2012-06-14 10:30:00,25.87,25.95,25.87,25.95,43000.0,19.4253,19.4854,19.4253,19.4854,43000.0
2012-06-14 10:40:00,25.94,25.98,25.94,25.94,37900.0,19.4779,19.5079,19.4779,19.4779,37900.0
2012-06-14 10:50:00,25.95,25.97,25.94,25.96,34700.0,19.4854,19.5004,19.4779,19.4929,34700.0
2012-06-14 11:00:00,25.96,25.98,25.93,25.94,21200.0,19.4929,19.5079,19.4704,19.4779,21200.0
2012-06-14 11:10:00,25.93,25.97,25.93,25.96,32600.0,19.4704,19.5004,19.4704,19.4929,32600.0
2012-06-14 11:20:00,25.96,25.98,25.95,25.96,16700.0,19.4929,19.5079,19.4854,19.4929,16700.0
2012-06-14 11:30:00,25.96,25.97,25.9,25.91,32200.0,19.4929,19.5004,19.4479,19.4554,32200.0
2012-06-14 11:40:00,25.92,25.94,25.92,25.92,8400.0,19.4629,19.4779,19.4629,19.4629,8400.0
2012-06-14 11:50:00,25.91,25.91,25.85,25.85,13000.0,19.4554,19.4554,19.4103,19.4103,13000.0
2012-06-14 12:00:00,25.85,25.87,25.85,25.86,22600.0,19.4103,19.4253,19.4103,19.4178,22600.0
2012-06-14 12:10:00,25.85,25.89,25.85,25.87,28200.0,19.4103,19.4403,19.4103,19.4253,28200.0
2012-06-14 12:20:00,25.87,25.89,25.85,25.85,21500.0,19.4253,19.4403,19.4103,19.4103,21500.0
2012-06-14 12:30:00,25.86,25.86,25.84,25.85,33900.0,19.4178,19.4178,19.4028,19.4103,33900.0
2012-06-14 12:40:00,25.85,25.87,25.85,25.87,14600.0,19.4103,19.4253,19.4103,19.4253,14600.0
2012-06-14 12:50:00,25.87,25.88,25.85,25.85,13800.0,19.4253,19.4328,19.4103,19.4103,13800.0
2012-06-14 13:00:00,25.85,25.9,25.85,25.89,17900.0,19.4103,19.4479,19.4103,19.4403,17900.0
2012-06-14 13:10:00,25.89,25.91,25.89,25.91,59300.0,19.4403,19.4554,19.4403,19.4554,59300.0
2012-06-14 13:20:00,25.9,25.9,25.88,25.89,14900.0,19.4479,19.4479,19.4328,19.4403,14900.0
2012-06-14 13:30:00,25.89,25.91,25.87,25.89,23900.0,19.4403,19.4554,19.4253,19.4403,23900.0
2012-06-14 13:40:00,25.89,25.89,25.85,25.85,12200.0,19.4403,19.4403,19.4103,19.4103,12200.0
2012-06-14 13:50:00,25.85,25.88,25.85,25.87,16600.0,19.4103,19.4328,19.4103,19.4253,16600.0
2012-06-14 14:00:00,25.86,25.88,25.85,25.86,15400.0,19.4178,19.4328,19.4103,19.4178,15400.0
2012-06-14 14:10:00,25.86,25.86,25.83,25.83,15700.0,19.4178,19.4178,19.3953,19.3953,15700.0
2012-06-14 14:20:00,25.83,25.83,25.76,25.76,80400.0,19.3953,19.3953,19.3427,19.3427,80400.0
2012-06-14 14:30:00,25.76,25.76,25.71,25.71,60500.0,19.3427,19.3427,19.3052,19.3052,60500.0
2012-06-14 14:40:00,25.71,25.72,25.71,25.71,6600.0,19.3052,19.3127,19.3052,19.3052,6600.0
2012-06-14 14:50:00,25.71,25.74,25.71,25.72,35800.0,19.3052,19.3277,19.3052,19.3127,35800.0
2012-06-14 15:00:00,25.72,25.87,25.72,25.78,210300.0,19.3127,19.4253,19.3127,19.3578,210300.0
2012-06-14 15:10:00,25.79,25.88,25.77,25.79,131800.0,19.3653,19.4328,19.3502,19.3653,131800.0
2012-06-14 15:20:00,25.8,25.81,25.73,25.77,52200.0,19.3728,19.3803,19.3202,19.3502,52200.0
2012-06-14 15:30:00,25.77,25.84,25.76,25.83,52100.0,19.3502,19.4028,19.3427,19.3953,52100.0
2012-06-14 15:40:00,25.84,25.88,25.83,25.84,96800.0,19.4028,19.4328,19.3953,19.4028,96800.0
2012-06-14 15:50:00,25.85,25.87,25.81,25.84,167000.0,19.4103,19.4253,19.3803,19.4028,167000.0
2012-06-15 09:30:00,25.93,25.95,25.87,25.87,345700.0,19.4704,19.4854,19.4253,19.4253,345700.0
2012-06-15 09:40:00,25.87,25.92,25.84,25.85,24400.0,19.4253,19.4629,19.4028,19.4103,24400.0
2012-06-15 09:50:00,25.85,25.86,25.73,25.78,33400.0,19.4103,19.4178,19.3202,19.3578,33400.0
2012-06-15 10:00:00,25.78,25.9,25.78,25.86,50900.0,19.3578,19.4479,19.3578,19.4178,50900.0
2012-06-15 10:10:00,25.86,25.86,25.79,25.82,28600.0,19.4178,19.4178,19.3653,19.3878,28600.0
2012-06-15 10:20:00,25.82,25.84,25.76,25.77,19900.0,19.3878,19.4028,19.3427,19.3502,19900.0
2012-06-15 10:30:00,25.77,25.82,25.75,25.78,23800.0,19.3502,19.3878,19.3352,19.3578,23800.0
2012-06-15 10:40:00,25.79,25.81,25.78,25.8,23800.0,19.3653,19.3803,19.3578,19.3728,23800.0
2012-06-15 10:50:00,25.79,25.81,25.77,25.8,50900.0,19.3653,19.3803,19.3502,19.3728,50900.0
2012-06-15 11:00:00,25.79,25.8,25.78,25.8,59800.0,19.3653,19.3728,19.3578,19.3728,59800.0
2012-06-15 11:10:00,25.79,25.8,25.75,25.76,26400.0,19.3653,19.3728,19.3352,19.3427,26400.0
2012-06-15 11:20:00,25.75,25.78,25.75,25.77,29900.0,19.3352,19.3578,19.3352,19.3502,29900.0
2012-06-15 11:30:00,25.76,25.8,25.76,25.79,16200.0,19.3427,19.3728,19.3427,19.3653,16200.0
2012-06-15 11:40:00,25.8,25.81,25.76,25.76,70300.0,19.3728,19.3803,19.3427,19.3427,70300.0
2012-06-15 11:50:00,25.76,25.8,25.76,25.78,35000.0,19.3427,19.3728,19.3427,19.3578,35000.0
2012-06-15 12:00:00,25.79,25.8,25.78,25.78,17800.0,19.3653,19.3728,19.3578,19.3578,17800.0
2012-06-15 12:10:00,25.79,25.8,25.78,25.8,14600.0,19.3653,19.3728,19.3578,19.3728,14600.0
2012-06-15 12:20:00,25.79,25.8,25.78,25.79,23900.0,19.3653,19.3728,19.3578,19.3653,23900.0
2012-06-15 12:30:00,25.78,25.79,25.77,25.77,39700.0,19.3578,19.3653,19.3502,19.3502,39700.0
2012-06-15 12:40:00,25.78,25.78,25.75,25.76,12300.0,19.3578,19.3578,19.3352,19.3427,12300.0
2012-06-15 12:50:00,25.76,25.78,25.76,25.76,8500.0,19.3427,19.3578,19.3427,19.3427,8500.0
2012-06-15 13:00:00,25.76,25.79,25.76,25.78,14100.0,19.3427,19.3653,19.3427,19.3578,14100.0
2012-06-15 13:10:00,25.79,25.8,25.78,25.78,26000.0,19.3653,19.3728,19.3578,19.3578,26000.0
2012-06-15 13:20:00,25.79,25.79,25.76,25.77,11000.0,19.3653,19.3653,19.3427,19.3502,11000.0
2012-06-15 13:30:00,25.77,25.78,25.76,25.78,26200.0,19.3502,19.3578,19.3427,19.3578,26200.0
2012-06-15 13:40:00,25.77,25.8,25.77,25.78,20300.0,19.3502,19.3728,19.3502,19.3578,20300.0
2012-06-15 13:50:00,25.79,25.8,25.78,25.8,15400.0,19.3653,19.3728,19.3578,19.3728,15400.0
2012-06-15 14:00:00,25.8,25.8,25.79,25.8,4800.0,19.3728,19.3728,19.3653,19.3728,4800.0
2012-06-15 14:10:00,25.8,25.8,25.79,25.8,7200.0,19.3728,19.3728,19.3653,19.3728,7200.0
2012-06-15 14:20:00,25.8,25.8,25.79,25.8,46700.0,19.3728,19.3728,19.3653,19.3728,46700.0
2012-06-15 14:30:00,25.8,25.81,25.78,25.79,45100.0,19.3728,19.3803,19.3578,19.3653,45100.0
2012-06-15 14:40:00,25.78,25.79,25.77,25.78,27900.0,19.3578,19.3653,19.3502,19.3578,27900.0
2012-06-15 14:50:00,25.79,25.79,25.77,25.79,24300.0,19.3653,19.3653,19.3502,19.3653,24300.0
2012-06-15 15:00:00,25.78,25.8,25.78,25.8,26100.0,19.3578,19.3728,19.3578,19.3728,26100.0
2012-06-15 15:10:00,25.79,25.8,25.78,25.79,53200.0,19.3653,19.3728,19.3578,19.3653,53200.0
2012-06-15 15:20:00,25.79,25.8,25.78,25.8,38700.0,19.3653,19.3728,19.3578,19.3728,38700.0
2012-06-15 15:30:00,25.8,25.81,25.78,25.78,123700.0,19.3728,19.3803,19.3578,19.3578,123700.0
2012-06-15 15:40:00,25.78,25.8,25.77,25.79,131800.0,19.3578,19.3728,19.3502,19.3653,131800.0
2012-06-15 15:50:00,25.78,25.8,25.77,25.78,292100.0,19.3578,19.3728,19.3502,19.3578,292100.0
2012-06-18 09:30:00,25.62,25.74,25.62,25.65,41200.0,19.2376,19.3277,19.2376,19.2601,41200.0
2012-06-18 09:40:00,25.65,25.65,25.58,25.59,25000.0,19.2601,19.2601,19.2076,19.2151,25000.0
2012-06-18 09:50:00,25.6,25.68,25.6,25.68,35200.0,19.2226,19.2827,19.2226,19.2827,35200.0
2012-06-18 10:00:00,25.67,25.67,25.62,25.64,41500.0,19.2752,19.2752,19.2376,19.2526,41500.0
2012-06-18 10:10:00,25.64,25.7,25.64,25.69,26900.0,19.2526,19.2977,19.2526,19.2902,26900.0
2012-06-18 10:20:00,25.68,25.79,25.68,25.77,51700.0,19.2827,19.3653,19.2827,19.3502,51700.0
2012-06-18 10:30:00,25.77,25.83,25.74,25.79,33200.0,19.3502,19.3953,19.3277,19.3653,33200.0
2012-06-18 10:40:00,25.8,25.83,25.79,25.81,43300.0,19.3728,19.3953,19.3653,19.3803,43300.0
2012-06-18 10:50:00,25.81,25.82,25.75,25.76,47300.0,19.3803,19.3878,19.3352,19.3427,47300.0
2012-06-18 11:00:00,25.75,25.77,25.75,25.77,46000.0,19.3352,19.3502,19.3352,19.3502,46000.0
2012-06-18 11:10:00,25.76,25.79,25.76,25.79,19800.0,19.3427,19.3653,19.3427,19.3653,19800.0
2012-06-18 11:20:00,25.79,25.85,25.78,25.85,21600.0,19.3653,19.4103,19.3578,19.4103,21600.0
2012-06-18 11:30:00,25.85,25.86,25.79,25.82,35100.0,19.4103,19.4178,19.3653,19.3878,35100.0
2012-06-18 11:40:00,25.82,25.88,25.81,25.85,26700.0,19.3878,19.4328,19.3803,19.4103,26700.0
2012-06-18 11:50:00,25.85,25.85,25.81,25.82,37600.0,19.4103,19.4103,19.3803,19.3878,37600.0
2012-06-18 12:00:00,25.82,25.84,25.79,25.8,48000.0,19.3878,19.4028,19.3653,19.3728,48000.0
2012-06-18 12:10:00,25.82,25.82,25.8,25.82,11700.0,19.3878,19.3878,19.3728,19.3878,11700.0
2012-06-18 12:20:00,25.82,25.82,25.8,25.8,11900.0,19.3878,19.3878,19.3728,19.3728,11900.0
2012-06-18 12:30:00,25.8,25.83,25.78,25.79,13400.0,19.3728,19.3953,19.3578,19.3653,13400.0
2012-06-18 12:40:00,25.79,25.8,25.78,25.78,8900.0,19.3653,19.3728,19.3578,19.3578,8900.0
2012-06-18 12:50:00,25.79,25.81,25.74,25.74,28200.0,19.3653,19.3803,19.3277,19.3277,28200.0
2012-06-18 13:00:00,25.75,25.78,25.73,25.76,32900.0,19.3352,19.3578,19.3202,19.3427,32900.0
2012-06-18 13:10:00,25.77,25.78,25.76,25.78,12200.0,19.3502,19.3578,19.3427,19.3578,12200.0
2012-06-18 13:20:00,25.78,25.83,25.78,25.83,29900.0,19.3578,19.3953,19.3578,19.3953,29900.0
2012-06-18 13:30:00,25.82,25.83,25.8,25.81,20100.0,19.3878,19.3953,19.3728,19.3803,20100.0
2012-06-18 13:40:00,25.82,25.83,25.8,25.8,14200.0,19.3878,19.3953,19.3728,19.3728,14200.0
2012-06-18 13:50:00,25.8,25.83,25.8,25.83,15100.0,19.3728,19.3953,19.3728,19.3953,15100.0
2012-06-18 14:00:00,25.84,25.84,25.8,25.82,23600.0,19.4028,19.4028,19.3728,19.3878,23600.0
2012-06-18 14:10:00,25.82,25.86,25.82,25.84,20900.0,19.3878,19.4178,19.3878,19.4028,20900.0
2012-06-18 14:20:00,25.83,25.86,25.83,25.85,21100.0,19.3953,19.4178,19.3953,19.4103,21100.0
2012-06-18 14:30:00,25.85,25.86,25.85,25.85,15500.0,19.4103,19.4178,19.4103,19.4103,15500.0
2012-06-18 14:40:00,25.85,25.86,25.84,25.84,21900.0,19.4103,19.4178,19.4028,19.4028,21900.0
2012-06-18 14:50:00,25.84,25.88,25.84,25.87,28800.0,19.4028,19.4328,19.4028,19.4253,28800.0
2012-06-18 15:00:00,25.87,25.88,25.83,25.84,34100.0,19.4253,19.4328,19.3953,19.4028,34100.0
2012-06-18 15:10:00,25.85,25.85,25.81,25.82,40300.0,19.4103,19.4103,19.3803,19.3878,40300.0
2012-06-18 15:20:00,25.82,25.84,25.81,25.83,29700.0,19.3878,19.4028,19.3803,19.3953,29700.0
2012-06-18 15:30:00,25.83,25.86,25.81,25.85,46600.0,19.3953,19.4178,19.3803,19.4103,46600.0
2012-06-18 15:40:00,25.85,25.89,25.83,25.86,55300.0,19.4103,19.4403,19.3953,19.4178,55300.0
2012-06-18 15:50:00,25.86,25.87,25.83,25.86,123700.0,19.4178,19.4253,19.3953,19.4178,123700.0
2012-06-19 09:30:00,26.1,26.19,25.98,26.15,71100.0,19.598,19.6656,19.5079,19.6356,71100.0
2012-06-19 09:40:00,26.15,26.18,26.11,26.15,28600.0,19.6356,19.6581,19.6055,19.6356,28600.0
2012-06-19 09:50:00,26.15,26.2,26.15,26.18,32400.0,19.6356,19.6731,19.6356,19.6581,32400.0
2012-06-19 10:00:00,26.18,26.25,26.18,26.25,35300.0,19.6581,19.7107,19.6581,19.7107,35300.0
2012-06-19 10:10:00,26.25,26.28,26.23,26.27,40600.0,19.7107,19.7332,19.6956,19.7257,40600.0
2012-06-19 10:20:00,26.26,26.28,26.23,26.27,37200.0,19.7182,19.7332,19.6956,19.7257,37200.0
2012-06-19 10:30:00,26.27,26.28,26.25,26.26,34600.0,19.7257,19.7332,19.7107,19.7182,34600.0
2012-06-19 10:40:00,26.26,26.3,26.25,26.29,30400.0,19.7182,19.7482,19.7107,19.7407,30400.0
2012-06-19 10:50:00,26.29,26.3,26.28,26.29,25300.0,19.7407,19.7482,19.7332,19.7407,25300.0
2012-06-19 11:00:00,26.29,26.3,26.24,26.25,36300.0,19.7407,19.7482,19.7032,19.7107,36300.0
2012-06-19 11:10:00,26.25,26.26,26.22,26.22,9100.0,19.7107,19.7182,19.6881,19.6881,9100.0
2012-06-19 11:20:00,26.22,26.25,26.22,26.23,26900.0,19.6881,19.7107,19.6881,19.6956,26900.0
2012-06-19 11:30:00,26.24,26.25,26.23,26.24,14400.0,19.7032,19.7107,19.6956,19.7032,14400.0
2012-06-19 11:40:00,26.23,26.3,26.23,26.3,24500.0,19.6956,19.7482,19.6956,19.7482,24500.0
2012-06-19 11:50:00,26.29,26.3,26.28,26.3,11100.0,19.7407,19.7482,19.7332,19.7482,11100.0
2012-06-19 12:00:00,26.29,26.29,26.28,26.28,16200.0,19.7407,19.7407,19.7332,19.7332,16200.0
2012-06-19 12:10:00,26.29,26.29,26.26,26.27,10900.0,19.7407,19.7407,19.7182,19.7257,10900.0
2012-06-19 12:20:00,26.26,26.27,26.26,26.27,5500.0,19.7182,19.7257,19.7182,19.7257,5500.0
2012-06-19 12:30:00,26.26,26.27,26.26,26.27,7300.0,19.7182,19.7257,19.7182,19.7257,7300.0
2012-06-19 12:40:00,26.26,26.27,26.25,26.25,8400.0,19.7182,19.7257,19.7107,19.7107,8400.0
2012-06-19 12:50:00,26.25,26.25,26.23,26.24,11200.0,19.7107,19.7107,19.6956,19.7032,11200.0
2012-06-19 13:00:00,26.23,26.23,26.22,26.23,8600.0,19.6956,19.6956,19.6881,19.6956,8600.0
2012-06-19 13:10:00,26.23,26.28,26.22,26.28,21700.0,19.6956,19.7332,19.6881,19.7332,21700.0
2012-06-19 13:20:00,26.27,26.3,26.27,26.29,12500.0,19.7257,19.7482,19.7257,19.7407,12500.0
2012-06-19 13:30:00,26.29,26.35,26.29,26.33,32800.0,19.7407,19.7858,19.7407,19.7707,32800.0
2012-06-19 13:40:00,26.34,26.37,26.32,26.33,20200.0,19.7782,19.8008,19.7632,19.7707,20200.0
2012-06-19 13:50:00,26.33,26.34,26.31,26.33,12100.0,19.7707,19.7782,19.7557,19.7707,12100.0
2012-06-19 14:00:00,26.33,26.33,26.31,26.31,12500.0,19.7707,19.7707,19.7557,19.7557,12500.0
2012-06-19 14:10:00,26.31,26.31,26.28,26.28,18100.0,19.7557,19.7557,19.7332,19.7332,18100.0
2012-06-19 14:20:00,26.28,26.29,26.28,26.29,9800.0,19.7332,19.7407,19.7332,19.7407,9800.0
2012-06-19 14:30:00,26.29,26.29,26.23,26.26,47100.0,19.7407,19.7407,19.6956,19.7182,47100.0
2012-06-19 14:40:00,26.26,26.29,26.2,26.21,26900.0,19.7182,19.7407,19.6731,19.6806,26900.0
2012-06-19 14:50:00,26.2,26.26,26.19,26.26,10500.0,19.6731,19.7182,19.6656,19.7182,10500.0
2012-06-19 15:00:00,26.25,26.26,26.21,26.21,17300.0,19.7107,19.7182,19.6806,19.6806,17300.0
2012-06-19 15:10:00,26.21,26.21,26.2,26.2,23000.0,19.6806,19.6806,19.6731,19.6731,23000.0
2012-06-19 15:20:00,26.2,26.22,26.16,26.19,43800.0,19.6731,19.6881,19.6431,19.6656,43800.0
2012-06-19 15:30:00,26.19,26.2,26.15,26.18,42800.0,19.6656,19.6731,19.6356,19.6581,42800.0
2012-06-19 15:40:00,26.18,26.22,26.17,26.19,51300.0,19.6581,19.6881,19.6506,19.6656,51300.0
2012-06-19 15:50:00,26.19,26.21,26.18,26.2,101300.0,19.6656,19.6806,19.6581,19.6731,101300.0
2012-06-20 09:30:00,26.21,26.26,26.12,26.18,22000.0,19.6806,19.7182,19.6131,19.6581,22000.0
2012-06-20 09:40:00,26.19,26.21,26.1,26.1,29000.0,19.6656,19.6806,19.598,19.598,29000.0
2012-06-20 09:50:00,26.1,26.14,26.05,26.09,34900.0,19.598,19.6281,19.5605,19.5905,34900.0
2012-06-20 10:00:00,26.09,26.15,26.09,26.14,29900.0,19.5905,19.6356,19.5905,19.6281,29900.0
2012-06-20 10:10:00,26.14,26.16,26.11,26.14,52100.0,19.6281,19.6431,19.6055,19.6281,52100.0
2012-06-20 10:20:00,26.14,26.19,26.12,26.18,29000.0,19.6281,19.6656,19.6131,19.6581,29000.0
2012-06-20 10:30:00,26.17,26.17,26.13,26.14,9600.0,19.6506,19.6506,19.6206,19.6281,9600.0
2012-06-20 10:40:00,26.14,26.19,26.12,26.19,14600.0,19.6281,19.6656,19.6131,19.6656,14600.0
2012-06-20 10:50:00,26.18,26.19,26.11,26.11,22200.0,19.6581,19.6656,19.6055,19.6055,22200.0
2012-06-20 11:00:00,26.11,26.16,26.11,26.13,46900.0,19.6055,19.6431,19.6055,19.6206,46900.0
2012-06-20 11:10:00,26.14,26.16,26.12,26.12,14700.0,19.6281,19.6431,19.6131,19.6131,14700.0
2012-06-20 11:20:00,26.12,26.13,26.11,26.12,14400.0,19.6131,19.6206,19.6055,19.6131,14400.0
2012-06-20 11:30:00,26.12,26.13,26.11,26.12,19900.0,19.6131,19.6206,19.6055,19.6131,19900.0
2012-06-20 11:40:00,26.12,26.13,26.11,26.13,11600.0,19.6131,19.6206,19.6055,19.6206,11600.0
2012-06-20 11:50:00,26.14,26.14,26.1,26.1,8900.0,19.6281,19.6281,19.598,19.598,8900.0
2012-06-20 12:00:00,26.1,26.11,26.08,26.09,18300.0,19.598,19.6055,19.583,19.5905,18300.0
2012-06-20 12:10:00,26.09,26.11,26.08,26.1,10000.0,19.5905,19.6055,19.583,19.598,10000.0
2012-06-20 12:20:00,26.1,26.11,26.03,26.04,16200.0,19.598,19.6055,19.5455,19.553,16200.0
2012-06-20 12:30:00,26.05,26.09,25.91,25.92,82700.0,19.5605,19.5905,19.4554,19.4629,82700.0
2012-06-20 12:40:00,25.93,26.02,25.9,25.98,41400.0,19.4704,19.538,19.4479,19.5079,41400.0
2012-06-20 12:50:00,25.98,26.02,25.92,26.0,38700.0,19.5079,19.538,19.4629,19.5229,38700.0
2012-06-20 13:00:00,26.0,26.11,26.0,26.09,41600.0,19.5229,19.6055,19.5229,19.5905,41600.0
2012-06-20 13:10:00,26.09,26.1,26.04,26.05,48300.0,19.5905,19.598,19.553,19.5605,48300.0
2012-06-20 13:20:00,26.06,26.12,26.06,26.11,22800.0,19.568,19.6131,19.568,19.6055,22800.0
2012-06-20 13:30:00,26.11,26.13,26.04,26.07,28700.0,19.6055,19.6206,19.553,19.5755,28700.0
2012-06-20 13:40:00,26.07,26.11,26.05,26.09,19000.0,19.5755,19.6055,19.5605,19.5905,19000.0
2012-06-20 13:50:00,26.09,26.11,26.06,26.11,11400.0,19.5905,19.6055,19.568,19.6055,11400.0
2012-06-20 14:00:00,26.11,26.18,26.05,26.18,54700.0,19.6055,19.6581,19.5605,19.6581,54700.0
2012-06-20 14:10:00,26.19,26.21,26.15,26.15,31600.0,19.6656,19.6806,19.6356,19.6356,31600.0
2012-06-20 14:20:00,26.15,26.16,26.11,26.12,42700.0,19.6356,19.6431,19.6055,19.6131,42700.0
2012-06-20 14:30:00,26.13,26.15,26.08,26.11,40700.0,19.6206,19.6356,19.583,19.6055,40700.0
2012-06-20 14:40:00,26.11,26.13,26.07,26.09,36600.0,19.6055,19.6206,19.5755,19.5905,36600.0
2012-06-20 14:50:00,26.1,26.14,26.08,26.12,28500.0,19.598,19.6281,19.583,19.6131,28500.0
2012-06-20 15:00:00,26.13,26.13,26.09,26.1,19500.0,19.6206,19.6206,19.5905,19.598,19500.0
2012-06-20 15:10:00,26.09,26.13,26.07,26.07,33500.0,19.5905,19.6206,19.5755,19.5755,33500.0
2012-06-20 15:20:00,26.07,26.13,26.06,26.12,57100.0,19.5755,19.6206,19.568,19.6131,57100.0
2012-06-20 15:30:00,26.12,26.14,26.06,26.09,46200.0,19.6131,19.6281,19.568,19.5905,46200.0
2012-06-20 15:40:00,26.08,26.14,26.06,26.1,47900.0,19.583,19.6281,19.568,19.598,47900.0
2012-06-20 15:50:00,26.1,26.14,26.08,26.14,78700.0,19.598,19.6281,19.583,19.6281,78700.0
2012-06-21 09:30:00,26.18,26.3,26.1,26.3,36700.0,19.6581,19.7482,19.598,19.7482,36700.0
2012-06-21 09:40:00,26.3,26.33,26.29,26.3,35200.0,19.7482,19.7707,19.7407,19.7482,35200.0
2012-06-21 09:50:00,26.29,26.34,26.24,26.26,23100.0,19.7407,19.7782,19.7032,19.7182,23100.0
2012-06-21 10:00:00,26.25,26.25,26.12,26.13,40800.0,19.7107,19.7107,19.6131,19.6206,40800.0
2012-06-21 10:10:00,26.13,26.14,26.1,26.1,19900.0,19.6206,19.6281,19.598,19.598,19900.0
2012-06-21 10:20:00,26.11,26.11,26.04,26.09,23700.0,19.6055,19.6055,19.553,19.5905,23700.0
2012-06-21 10:30:00,26.09,26.15,26.08,26.14,22300.0,19.5905,19.6356,19.583,19.6281,22300.0
2012-06-21 10:40:00,26.14,26.18,26.14,26.17,30000.0,19.6281,19.6581,19.6281,19.6506,30000.0
2012-06-21 10:50:00,26.16,26.21,26.16,26.16,21300.0,19.6431,19.6806,19.6431,19.6431,21300.0
2012-06-21 11:00:00,26.17,26.17,26.1,26.11,71000.0,19.6506,19.6506,19.598,19.6055,71000.0
2012-06-21 11:10:00,26.1,26.11,26.06,26.09,34900.0,19.598,19.6055,19.568,19.5905,34900.0
2012-06-21 11:20:00,26.09,26.1,26.06,26.09,19200.0,19.5905,19.598,19.568,19.5905,19200.0
2012-06-21 11:30:00,26.1,26.13,26.09,26.1,31100.0,19.598,19.6206,19.5905,19.598,31100.0
2012-06-21 11:40:00,26.1,26.11,26.09,26.11,15700.0,19.598,19.6055,19.5905,19.6055,15700.0
2012-06-21 11:50:00,26.1,26.13,26.09,26.09,23400.0,19.598,19.6206,19.5905,19.5905,23400.0
2012-06-21 12:00:00,26.1,26.1,26.03,26.07,16600.0,19.598,19.598,19.5455,19.5755,16600.0
2012-06-21 12:10:00,26.06,26.08,26.03,26.05,15200.0,19.568,19.583,19.5455,19.5605,15200.0
2012-06-21 12:20:00,26.04,26.04,25.99,25.99,25500.0,19.553,19.553,19.5154,19.5154,25500.0
2012-06-21 12:30:00,25.99,26.01,25.98,26.0,13600.0,19.5154,19.5305,19.5079,19.5229,13600.0
2012-06-21 12:40:00,26.0,26.0,25.96,26.0,20900.0,19.5229,19.5229,19.4929,19.5229,20900.0
2012-06-21 12:50:00,26.0,26.0,25.98,25.99,9500.0,19.5229,19.5229,19.5079,19.5154,9500.0
2012-06-21 13:00:00,25.99,25.99,25.96,25.98,29500.0,19.5154,19.5154,19.4929,19.5079,29500.0
2012-06-21 13:10:00,25.98,26.0,25.93,25.93,44200.0,19.5079,19.5229,19.4704,19.4704,44200.0
2012-06-21 13:20:00,25.93,25.96,25.91,25.91,11500.0,19.4704,19.4929,19.4554,19.4554,11500.0
2012-06-21 13:30:00,25.92,25.94,25.9,25.91,25700.0,19.4629,19.4779,19.4479,19.4554,25700.0
2012-06-21 13:40:00,25.9,25.92,25.87,25.87,29900.0,19.4479,19.4629,19.4253,19.4253,29900.0
2012-06-21 13:50:00,25.88,25.9,25.86,25.87,16500.0,19.4328,19.4479,19.4178,19.4253,16500.0
2012-06-21 14:00:00,25.86,25.88,25.85,25.86,43500.0,19.4178,19.4328,19.4103,19.4178,43500.0
2012-06-21 14:10:00,25.86,25.87,25.82,25.83,22100.0,19.4178,19.4253,19.3878,19.3953,22100.0
2012-06-21 14:20:00,25.83,25.85,25.82,25.84,45100.0,19.3953,19.4103,19.3878,19.4028,45100.0
2012-06-21 14:30:00,25.84,25.86,25.81,25.83,53600.0,19.4028,19.4178,19.3803,19.3953,53600.0
2012-06-21 14:40:00,25.82,25.86,25.82,25.85,35000.0,19.3878,19.4178,19.3878,19.4103,35000.0
2012-06-21 14:50:00,25.86,25.86,25.84,25.85,53000.0,19.4178,19.4178,19.4028,19.4103,53000.0
2012-06-21 15:00:00,25.86,25.86,25.84,25.84,37200.0,19.4178,19.4178,19.4028,19.4028,37200.0
2012-06-21 15:10:00,25.84,25.86,25.81,25.82,93300.0,19.4028,19.4178,19.3803,19.3878,93300.0
2012-06-21 15:20:00,25.82,25.86,25.8,25.85,88200.0,19.3878,19.4178,19.3728,19.4103,88200.0
2012-06-21 15:30:00,25.84,25.85,25.81,25.82,111900.0,19.4028,19.4103,19.3803,19.3878,111900.0
2012-06-21 15:40:00,25.82,25.83,25.77,25.79,137200.0,19.3878,19.3953,19.3502,19.3653,137200.0
2012-06-21 15:50:00,25.79,25.81,25.76,25.76,212700.0,19.3653,19.3803,19.3427,19.3427,212700.0
2012-06-22 09:30:00,25.89,25.95,25.73,25.8,35200.0,19.4403,19.4854,19.3202,19.3728,35200.0
2012-06-22 09:40:00,25.81,25.87,25.77,25.84,123800.0,19.3803,19.4253,19.3502,19.4028,123800.0
2012-06-22 09:50:00,25.84,25.87,25.72,25.72,36500.0,19.4028,19.4253,19.3127,19.3127,36500.0
2012-06-22 10:00:00,25.73,25.81,25.69,25.69,51200.0,19.3202,19.3803,19.2902,19.2902,51200.0
2012-06-22 10:10:00,25.7,25.74,25.66,25.68,45300.0,19.2977,19.3277,19.2676,19.2827,45300.0
2012-06-22 10:20:00,25.68,25.72,25.66,25.67,31300.0,19.2827,19.3127,19.2676,19.2752,31300.0
2012-06-22 10:30:00,25.67,25.71,25.65,25.66,46500.0,19.2752,19.3052,19.2601,19.2676,46500.0
2012-06-22 10:40:00,25.66,25.71,25.66,25.69,129100.0,19.2676,19.3052,19.2676,19.2902,129100.0
2012-06-22 10:50:00,25.68,25.74,25.68,25.69,50400.0,19.2827,19.3277,19.2827,19.2902,50400.0
2012-06-22 11:00:00,25.68,25.72,25.67,25.68,150000.0,19.2827,19.3127,19.2752,19.2827,150000.0
2012-06-22 11:10:00,25.69,25.7,25.67,25.69,40800.0,19.2902,19.2977,19.2752,19.2902,40800.0
2012-06-22 11:20:00,25.69,25.7,25.61,25.61,41000.0,19.2902,19.2977,19.2301,19.2301,41000.0
2012-06-22 11:30:00,25.61,25.65,25.6,25.63,28000.0,19.2301,19.2601,19.2226,19.2451,28000.0
2012-06-22 11:40:00,25.63,25.66,25.63,25.66,24800.0,19.2451,19.2676,19.2451,19.2676,24800.0
2012-06-22 11:50:00,25.65,25.67,25.6,25.61,50200.0,19.2601,19.2752,19.2226,19.2301,50200.0
2012-06-22 12:00:00,25.62,25.63,25.59,25.59,30700.0,19.2376,19.2451,19.2151,19.2151,30700.0
2012-06-22 12:10:00,25.58,25.61,25.58,25.59,12700.0,19.2076,19.2301,19.2076,19.2151,12700.0
2012-06-22 12:20:00,25.6,25.61,25.58,25.6,32200.0,19.2226,19.2301,19.2076,19.2226,32200.0
2012-06-22 12:30:00,25.59,25.6,25.57,25.59,25300.0,19.2151,19.2226,19.2001,19.2151,25300.0
2012-06-22 12:40:00,25.58,25.59,25.57,25.57,18600.0,19.2076,19.2151,19.2001,19.2001,18600.0
2012-06-22 12:50:00,25.58,25.58,25.57,25.58,5700.0,19.2076,19.2076,19.2001,19.2076,5700.0
2012-06-22 13:00:00,25.58,25.58,25.54,25.57,27800.0,19.2076,19.2076,19.1775,19.2001,27800.0
2012-06-22 13:10:00,25.58,25.58,25.55,25.55,14400.0,19.2076,19.2076,19.185,19.185,14400.0
2012-06-22 13:20:00,25.56,25.56,25.54,25.54,27800.0,19.1926,19.1926,19.1775,19.1775,27800.0
2012-06-22 13:30:00,25.55,25.57,25.54,25.57,32400.0,19.185,19.2001,19.1775,19.2001,32400.0
2012-06-22 13:40:00,25.57,25.57,25.54,25.56,44200.0,19.2001,19.2001,19.1775,19.1926,44200.0
2012-06-22 13:50:00,25.56,25.56,25.54,25.55,22400.0,19.1926,19.1926,19.1775,19.185,22400.0
2012-06-22 14:00:00,25.55,25.58,25.55,25.58,39700.0,19.185,19.2076,19.185,19.2076,39700.0
2012-06-22 14:10:00,25.58,25.58,25.56,25.57,45000.0,19.2076,19.2076,19.1926,19.2001,45000.0
2012-06-22 14:20:00,25.57,25.58,25.55,25.57,40100.0,19.2001,19.2076,19.185,19.2001,40100.0
2012-06-22 14:30:00,25.57,25.6,25.57,25.6,35100.0,19.2001,19.2226,19.2001,19.2226,35100.0
2012-06-22 14:40:00,25.59,25.61,25.58,25.6,40600.0,19.2151,19.2301,19.2076,19.2226,40600.0
2012-06-22 14:50:00,25.59,25.61,25.58,25.6,60200.0,19.2151,19.2301,19.2076,19.2226,60200.0
2012-06-22 15:00:00,25.6,25.61,25.59,25.6,35400.0,19.2226,19.2301,19.2151,19.2226,35400.0
2012-06-22 15:10:00,25.61,25.62,25.59,25.6,99600.0,19.2301,19.2376,19.2151,19.2226,99600.0
2012-06-22 15:20:00,25.61,25.61,25.58,25.6,70300.0,19.2301,19.2301,19.2076,19.2226,70300.0
2012-06-22 15:30:00,25.6,25.61,25.58,25.61,72500.0,19.2226,19.2301,19.2076,19.2301,72500.0
2012-06-22 15:40:00,25.61,25.66,25.59,25.6,305900.0,19.2301,19.2676,19.2151,19.2226,305900.0
2012-06-22 15:50:00,25.6,25.65,25.57,25.61,592300.0,19.2226,19.2601,19.2001,19.2301,592300.0
2012-06-25 09:30:00,25.42,25.54,25.4,25.54,59400.0,19.0874,19.1775,19.0724,19.1775,59400.0
2012-06-25 09:40:00,25.54,25.54,25.46,25.49,81600.0,19.1775,19.1775,19.1175,19.14,81600.0
2012-06-25 09:50:00,25.49,25.49,25.43,25.48,55000.0,19.14,19.14,19.0949,19.1325,55000.0
2012-06-25 10:00:00,25.48,25.5,25.39,25.39,69600.0,19.1325,19.1475,19.0649,19.0649,69600.0
2012-06-25 10:10:00,25.4,25.43,25.38,25.39,37400.0,19.0724,19.0949,19.0574,19.0649,37400.0
2012-06-25 10:20:00,25.4,25.4,25.35,25.36,32700.0,19.0724,19.0724,19.0349,19.0424,32700.0
2012-06-25 10:30:00,25.36,25.42,25.36,25.37,41500.0,19.0424,19.0874,19.0424,19.0499,41500.0
2012-06-25 10:40:00,25.36,25.39,25.35,25.39,30300.0,19.0424,19.0649,19.0349,19.0649,30300.0
2012-06-25 10:50:00,25.39,25.41,25.39,25.39,40800.0,19.0649,19.0799,19.0649,19.0649,40800.0
2012-06-25 11:00:00,25.4,25.4,25.32,25.32,39600.0,19.0724,19.0724,19.0123,19.0123,39600.0
2012-06-25 11:10:00,25.33,25.37,25.33,25.35,24000.0,19.0199,19.0499,19.0199,19.0349,24000.0
2012-06-25 11:20:00,25.36,25.38,25.36,25.38,17300.0,19.0424,19.0574,19.0424,19.0574,17300.0
2012-06-25 11:30:00,25.37,25.38,25.29,25.29,47600.0,19.0499,19.0574,18.9898,18.9898,47600.0
2012-06-25 11:40:00,25.29,25.34,25.28,25.34,16700.0,18.9898,19.0274,18.9823,19.0274,16700.0
2012-06-25 11:50:00,25.34,25.38,25.34,25.37,58400.0,19.0274,19.0574,19.0274,19.0499,58400.0
2012-06-25 12:00:00,25.36,25.38,25.35,25.38,17800.0,19.0424,19.0574,19.0349,19.0574,17800.0
2012-06-25 12:10:00,25.38,25.4,25.37,25.4,14800.0,19.0574,19.0724,19.0499,19.0724,14800.0
2012-06-25 12:20:00,25.4,25.4,25.39,25.4,8700.0,19.0724,19.0724,19.0649,19.0724,8700.0
2012-06-25 12:30:00,25.4,25.41,25.39,25.4,27500.0,19.0724,19.0799,19.0649,19.0724,27500.0
2012-06-25 12:40:00,25.41,25.42,25.38,25.39,27300.0,19.0799,19.0874,19.0574,19.0649,27300.0
2012-06-25 12:50:00,25.39,25.41,25.38,25.4,17700.0,19.0649,19.0799,19.0574,19.0724,17700.0
2012-06-25 13:00:00,25.39,25.39,25.37,25.38,28500.0,19.0649,19.0649,19.0499,19.0574,28500.0
2012-06-25 13:10:00,25.38,25.39,25.35,25.36,44300.0,19.0574,19.0649,19.0349,19.0424,44300.0
2012-06-25 13:20:00,25.36,25.4,25.36,25.4,28200.0,19.0424,19.0724,19.0424,19.0724,28200.0
2012-06-25 13:30:00,25.4,25.42,25.38,25.39,24000.0,19.0724,19.0874,19.0574,19.0649,24000.0
2012-06-25 13:40:00,25.38,25.39,25.38,25.39,12800.0,19.0574,19.0649,19.0574,19.0649,12800.0
2012-06-25 13:50:00,25.39,25.41,25.38,25.4,51700.0,19.0649,19.0799,19.0574,19.0724,51700.0
2012-06-25 14:00:00,25.41,25.42,25.39,25.41,47500.0,19.0799,19.0874,19.0649,19.0799,47500.0
2012-06-25 14:10:00,25.41,25.45,25.4,25.44,67300.0,19.0799,19.11,19.0724,19.1025,67300.0
2012-06-25 14:20:00,25.43,25.43,25.41,25.42,43300.0,19.0949,19.0949,19.0799,19.0874,43300.0
2012-06-25 14:30:00,25.43,25.43,25.4,25.42,118800.0,19.0949,19.0949,19.0724,19.0874,118800.0
2012-06-25 14:40:00,25.41,25.42,25.39,25.4,46300.0,19.0799,19.0874,19.0649,19.0724,46300.0
2012-06-25 14:50:00,25.41,25.41,25.4,25.41,19500.0,19.0799,19.0799,19.0724,19.0799,19500.0
2012-06-25 15:00:00,25.41,25.42,25.4,25.42,39300.0,19.0799,19.0874,19.0724,19.0874,39300.0
2012-06-25 15:10:00,25.42,25.42,25.4,25.4,21800.0,19.0874,19.0874,19.0724,19.0724,21800.0
2012-06-25 15:20:00,25.41,25.43,25.4,25.43,29800.0,19.0799,19.0949,19.0724,19.0949,29800.0
2012-06-25 15:30:00,25.42,25.44,25.41,25.43,141000.0,19.0874,19.1025,19.0799,19.0949,141000.0
2012-06-25 15:40:00,25.43,25.45,25.42,25.44,118700.0,19.0949,19.11,19.0874,19.1025,118700.0
2012-06-25 15:50:00,25.44,25.45,25.39,25.4,248400.0,19.1025,19.11,19.0649,19.0724,248400.0
2012-06-26 09:30:00,25.39,25.45,25.38,25.4,38900.0,19.0649,19.11,19.0574,19.0724,38900.0
2012-06-26 09:40:00,25.4,25.45,25.39,25.42,40400.0,19.0724,19.11,19.0649,19.0874,40400.0
2012-06-26 09:50:00,25.42,25.47,25.41,25.42,86100.0,19.0874,19.125,19.0799,19.0874,86100.0
2012-06-26 10:00:00,25.41,25.49,25.41,25.46,145100.0,19.0799,19.14,19.0799,19.1175,145100.0
2012-06-26 10:10:00,25.45,25.46,25.42,25.43,63800.0,19.11,19.1175,19.0874,19.0949,63800.0
2012-06-26 10:20:00,25.42,25.42,25.36,25.36,31700.0,19.0874,19.0874,19.0424,19.0424,31700.0
2012-06-26 10:30:00,25.37,25.37,25.34,25.34,16400.0,19.0499,19.0499,19.0274,19.0274,16400.0
2012-06-26 10:40:00,25.35,25.38,25.35,25.36,67500.0,19.0349,19.0574,19.0349,19.0424,67500.0
2012-06-26 10:50:00,25.36,25.43,25.32,25.4,93000.0,19.0424,19.0949,19.0123,19.0724,93000.0
2012-06-26 11:00:00,25.39,25.43,25.36,25.38,37500.0,19.0649,19.0949,19.0424,19.0574,37500.0
2012-06-26 11:10:00,25.37,25.39,25.36,25.37,25100.0,19.0499,19.0649,19.0424,19.0499,25100.0
2012-06-26 11:20:00,25.38,25.43,25.37,25.42,32500.0,19.0574,19.0949,19.0499,19.0874,32500.0
2012-06-26 11:30:00,25.42,25.44,25.39,25.39,13000.0,19.0874,19.1025,19.0649,19.0649,13000.0
2012-06-26 11:40:00,25.39,25.41,25.38,25.4,28900.0,19.0649,19.0799,19.0574,19.0724,28900.0
2012-06-26 11:50:00,25.4,25.42,25.4,25.4,17500.0,19.0724,19.0874,19.0724,19.0724,17500.0
2012-06-26 12:00:00,25.41,25.42,25.4,25.4,14500.0,19.0799,19.0874,19.0724,19.0724,14500.0
2012-06-26 12:10:00,25.41,25.42,25.41,25.41,25300.0,19.0799,19.0874,19.0799,19.0799,25300.0
2012-06-26 12:20:00,25.42,25.42,25.4,25.4,18600.0,19.0874,19.0874,19.0724,19.0724,18600.0
2012-06-26 12:30:00,25.41,25.43,25.4,25.42,21200.0,19.0799,19.0949,19.0724,19.0874,21200.0
2012-06-26 12:40:00,25.43,25.46,25.42,25.44,22100.0,19.0949,19.1175,19.0874,19.1025,22100.0
2012-06-26 12:50:00,25.44,25.46,25.43,25.44,9600.0,19.1025,19.1175,19.0949,19.1025,9600.0
2012-06-26 13:00:00,25.45,25.45,25.44,25.45,11200.0,19.11,19.11,19.1025,19.11,11200.0
2012-06-26 13:10:00,25.45,25.46,25.44,25.46,41600.0,19.11,19.1175,19.1025,19.1175,41600.0
2012-06-26 13:20:00,25.46,25.47,25.45,25.46,24400.0,19.1175,19.125,19.11,19.1175,24400.0
2012-06-26 13:30:00,25.45,25.47,25.44,25.46,84400.0,19.11,19.125,19.1025,19.1175,84400.0
2012-06-26 13:40:00,25.46,25.47,25.45,25.46,23500.0,19.1175,19.125,19.11,19.1175,23500.0
2012-06-26 13:50:00,25.47,25.47,25.44,25.44,19300.0,19.125,19.125,19.1025,19.1025,19300.0
2012-06-26 14:00:00,25.44,25.48,25.44,25.47,31900.0,19.1025,19.1325,19.1025,19.125,31900.0
2012-06-26 14:10:00,25.48,25.49,25.47,25.49,27700.0,19.1325,19.14,19.125,19.14,27700.0
2012-06-26 14:20:00,25.49,25.51,25.49,25.51,40900.0,19.14,19.155,19.14,19.155,40900.0
2012-06-26 14:30:00,25.51,25.51,25.49,25.49,46500.0,19.155,19.155,19.14,19.14,46500.0
2012-06-26 14:40:00,25.49,25.51,25.49,25.5,56500.0,19.14,19.155,19.14,19.1475,56500.0
2012-06-26 14:50:00,25.5,25.52,25.5,25.5,58200.0,19.1475,19.1625,19.1475,19.1475,58200.0
2012-06-26 15:00:00,25.51,25.55,25.5,25.55,110100.0,19.155,19.185,19.1475,19.185,110100.0
2012-06-26 15:10:00,25.54,25.56,25.54,25.56,54100.0,19.1775,19.1926,19.1775,19.1926,54100.0
2012-06-26 15:20:00,25.56,25.56,25.54,25.55,50700.0,19.1926,19.1926,19.1775,19.185,50700.0
2012-06-26 15:30:00,25.55,25.59,25.55,25.59,71300.0,19.185,19.2151,19.185,19.2151,71300.0
2012-06-26 15:40:00,25.59,25.6,25.54,25.54,92500.0,19.2151,19.2226,19.1775,19.1775,92500.0
2012-06-26 15:50:00,25.55,25.55,25.5,25.51,179200.0,19.185,19.185,19.1475,19.155,179200.0
2012-06-27 09:30:00,25.51,25.69,25.51,25.64,59400.0,19.155,19.2902,19.155,19.2526,59400.0
2012-06-27 09:40:00,25.65,25.65,25.58,25.61,19200.0,19.2601,19.2601,19.2076,19.2301,19200.0
2012-06-27 09:50:00,25.61,25.64,25.54,25.58,31800.0,19.2301,19.2526,19.1775,19.2076,31800.0
2012-06-27 10:00:00,25.62,25.65,25.6,25.64,49800.0,19.2376,19.2601,19.2226,19.2526,49800.0
2012-06-27 10:10:00,25.64,25.67,25.62,25.65,45100.0,19.2526,19.2752,19.2376,19.2601,45100.0
2012-06-27 10:20:00,25.65,25.66,25.63,25.64,52600.0,19.2601,19.2676,19.2451,19.2526,52600.0
2012-06-27 10:30:00,25.64,25.66,25.63,25.65,47200.0,19.2526,19.2676,19.2451,19.2601,47200.0
2012-06-27 10:40:00,25.64,25.7,25.62,25.7,87300.0,19.2526,19.2977,19.2376,19.2977,87300.0
2012-06-27 10:50:00,25.7,25.71,25.67,25.68,59000.0,19.2977,19.3052,19.2752,19.2827,59000.0
2012-06-27 11:00:00,25.68,25.68,25.61,25.61,32200.0,19.2827,19.2827,19.2301,19.2301,32200.0
2012-06-27 11:10:00,25.62,25.64,25.6,25.64,26300.0,19.2376,19.2526,19.2226,19.2526,26300.0
2012-06-27 11:20:00,25.64,25.67,25.63,25.65,38800.0,19.2526,19.2752,19.2451,19.2601,38800.0
2012-06-27 11:30:00,25.66,25.67,25.61,25.62,53400.0,19.2676,19.2752,19.2301,19.2376,53400.0
2012-06-27 11:40:00,25.62,25.64,25.61,25.61,29200.0,19.2376,19.2526,19.2301,19.2301,29200.0
2012-06-27 11:50:00,25.62,25.62,25.56,25.56,56100.0,19.2376,19.2376,19.1926,19.1926,56100.0
2012-06-27 12:00:00,25.57,25.6,25.56,25.6,16300.0,19.2001,19.2226,19.1926,19.2226,16300.0
2012-06-27 12:10:00,25.6,25.6,25.58,25.6,8900.0,19.2226,19.2226,19.2076,19.2226,8900.0
2012-06-27 12:20:00,25.6,25.6,25.58,25.6,17700.0,19.2226,19.2226,19.2076,19.2226,17700.0
2012-06-27 12:30:00,25.6,25.6,25.59,25.59,10800.0,19.2226,19.2226,19.2151,19.2151,10800.0
2012-06-27 12:40:00,25.59,25.63,25.59,25.6,157800.0,19.2151,19.2451,19.2151,19.2226,157800.0
2012-06-27 12:50:00,25.6,25.63,25.59,25.61,61900.0,19.2226,19.2451,19.2151,19.2301,61900.0
2012-06-27 13:00:00,25.61,25.61,25.59,25.6,40500.0,19.2301,19.2301,19.2151,19.2226,40500.0
2012-06-27 13:10:00,25.6,25.61,25.59,25.61,39200.0,19.2226,19.2301,19.2151,19.2301,39200.0
2012-06-27 13:20:00,25.61,25.62,25.59,25.6,25200.0,19.2301,19.2376,19.2151,19.2226,25200.0
2012-06-27 13:30:00,25.6,25.6,25.59,25.6,9200.0,19.2226,19.2226,19.2151,19.2226,9200.0
2012-06-27 13:40:00,25.6,25.63,25.59,25.63,10500.0,19.2226,19.2451,19.2151,19.2451,10500.0
2012-06-27 13:50:00,25.64,25.65,25.63,25.65,13100.0,19.2526,19.2601,19.2451,19.2601,13100.0
2012-06-27 14:00:00,25.65,25.65,25.61,25.62,26500.0,19.2601,19.2601,19.2301,19.2376,26500.0
2012-06-27 14:10:00,25.62,25.63,25.59,25.62,28500.0,19.2376,19.2451,19.2151,19.2376,28500.0
2012-06-27 14:20:00,25.63,25.65,25.6,25.61,57300.0,19.2451,19.2601,19.2226,19.2301,57300.0
2012-06-27 14:30:00,25.61,25.63,25.6,25.62,50100.0,19.2301,19.2451,19.2226,19.2376,50100.0
2012-06-27 14:40:00,25.62,25.62,25.61,25.62,6900.0,19.2376,19.2376,19.2301,19.2376,6900.0
2012-06-27 14:50:00,25.62,25.62,25.59,25.61,45000.0,19.2376,19.2376,19.2151,19.2301,45000.0
2012-06-27 15:00:00,25.61,25.64,25.61,25.63,26900.0,19.2301,19.2526,19.2301,19.2451,26900.0
2012-06-27 15:10:00,25.63,25.63,25.62,25.62,67500.0,19.2451,19.2451,19.2376,19.2376,67500.0
2012-06-27 15:20:00,25.63,25.63,25.6,25.62,149600.0,19.2451,19.2451,19.2226,19.2376,149600.0
2012-06-27 15:30:00,25.62,25.62,25.61,25.61,83700.0,19.2376,19.2376,19.2301,19.2301,83700.0
2012-06-27 15:40:00,25.62,25.62,25.6,25.61,63500.0,19.2376,19.2376,19.2226,19.2301,63500.0
2012-06-27 15:50:00,25.61,25.61,25.59,25.6,75200.0,19.2301,19.2301,19.2151,19.2226,75200.0
2012-06-28 09:30:00,25.27,25.4,25.15,25.28,41000.0,19.139,19.2375,19.0481,19.1466,41000.0
2012-06-28 09:40:00,25.28,25.33,25.24,25.33,45200.0,19.1466,19.1845,19.1163,19.1845,45200.0
2012-06-28 09:50:00,25.32,25.34,25.28,25.34,18600.0,19.1769,19.192,19.1466,19.192,18600.0
2012-06-28 10:00:00,25.33,25.35,25.21,25.24,57500.0,19.1845,19.1996,19.0936,19.1163,57500.0
2012-06-28 10:10:00,25.27,25.3,25.23,25.28,25100.0,19.139,19.1617,19.1087,19.1466,25100.0
2012-06-28 10:20:00,25.27,25.32,25.26,25.27,22000.0,19.139,19.1769,19.1314,19.139,22000.0
2012-06-28 10:30:00,25.27,25.27,25.2,25.21,61400.0,19.139,19.139,19.086,19.0936,61400.0
2012-06-28 10:40:00,25.21,25.27,25.19,25.25,24900.0,19.0936,19.139,19.0784,19.1239,24900.0
2012-06-28 10:50:00,25.25,25.26,25.24,25.25,26200.0,19.1239,19.1314,19.1163,19.1239,26200.0
2012-06-28 11:00:00,25.26,25.28,25.24,25.26,19800.0,19.1314,19.1466,19.1163,19.1314,19800.0
2012-06-28 11:10:00,25.26,25.27,25.23,25.26,25800.0,19.1314,19.139,19.1087,19.1314,25800.0
2012-06-28 11:20:00,25.27,25.33,25.26,25.3,27300.0,19.139,19.1845,19.1314,19.1617,27300.0
2012-06-28 11:30:00,25.3,25.33,25.3,25.31,13000.0,19.1617,19.1845,19.1617,19.1693,13000.0
2012-06-28 11:40:00,25.31,25.32,25.31,25.31,4500.0,19.1693,19.1769,19.1693,19.1693,4500.0
2012-06-28 11:50:00,25.31,25.37,25.31,25.37,18500.0,19.1693,19.2148,19.1693,19.2148,18500.0
2012-06-28 12:00:00,25.37,25.41,25.36,25.39,55200.0,19.2148,19.2451,19.2072,19.2299,55200.0
2012-06-28 12:10:00,25.4,25.41,25.38,25.38,12600.0,19.2375,19.2451,19.2223,19.2223,12600.0
2012-06-28 12:20:00,25.39,25.39,25.37,25.38,19800.0,19.2299,19.2299,19.2148,19.2223,19800.0
2012-06-28 12:30:00,25.39,25.39,25.36,25.37,11600.0,19.2299,19.2299,19.2072,19.2148,11600.0
2012-06-28 12:40:00,25.37,25.38,25.36,25.37,13500.0,19.2148,19.2223,19.2072,19.2148,13500.0
2012-06-28 12:50:00,25.37,25.39,25.36,25.38,15800.0,19.2148,19.2299,19.2072,19.2223,15800.0
2012-06-28 13:00:00,25.38,25.41,25.36,25.39,25000.0,19.2223,19.2451,19.2072,19.2299,25000.0
2012-06-28 13:10:00,25.4,25.4,25.37,25.37,7700.0,19.2375,19.2375,19.2148,19.2148,7700.0
2012-06-28 13:20:00,25.36,25.38,25.35,25.37,15300.0,19.2072,19.2223,19.1996,19.2148,15300.0
2012-06-28 13:30:00,25.38,25.38,25.34,25.34,12900.0,19.2223,19.2223,19.192,19.192,12900.0
2012-06-28 13:40:00,25.34,25.35,25.31,25.31,66800.0,19.192,19.1996,19.1693,19.1693,66800.0
2012-06-28 13:50:00,25.31,25.35,25.31,25.34,10400.0,19.1693,19.1996,19.1693,19.192,10400.0
2012-06-28 14:00:00,25.34,25.35,25.31,25.32,8700.0,19.192,19.1996,19.1693,19.1769,8700.0
2012-06-28 14:10:00,25.32,25.33,25.3,25.3,12000.0,19.1769,19.1845,19.1617,19.1617,12000.0
2012-06-28 14:20:00,25.3,25.31,25.29,25.29,13700.0,19.1617,19.1693,19.1542,19.1542,13700.0
2012-06-28 14:30:00,25.3,25.3,25.25,25.25,81200.0,19.1617,19.1617,19.1239,19.1239,81200.0
2012-06-28 14:40:00,25.25,25.25,25.2,25.2,43900.0,19.1239,19.1239,19.086,19.086,43900.0
2012-06-28 14:50:00,25.21,25.23,25.19,25.22,26400.0,19.0936,19.1087,19.0784,19.1012,26400.0
2012-06-28 15:00:00,25.23,25.25,25.22,25.24,38300.0,19.1087,19.1239,19.1012,19.1163,38300.0
2012-06-28 15:10:00,25.25,25.25,25.24,25.24,24400.0,19.1239,19.1239,19.1163,19.1163,24400.0
2012-06-28 15:20:00,25.25,25.26,25.21,25.25,57800.0,19.1239,19.1314,19.0936,19.1239,57800.0
2012-06-28 15:30:00,25.25,25.41,25.24,25.4,110200.0,19.1239,19.2451,19.1163,19.2375,110200.0
2012-06-28 15:40:00,25.41,25.44,25.33,25.43,137500.0,19.2451,19.2678,19.1845,19.2602,137500.0
2012-06-28 15:50:00,25.44,25.46,25.41,25.42,257100.0,19.2678,19.2829,19.2451,19.2526,257100.0
2012-06-29 09:30:00,25.77,25.79,25.69,25.7,62400.0,19.5177,19.5329,19.4571,19.4647,62400.0
2012-06-29 09:40:00,25.71,25.79,25.68,25.77,45400.0,19.4723,19.5329,19.4495,19.5177,45400.0
2012-06-29 09:50:00,25.77,25.94,25.76,25.9,91900.0,19.5177,19.6465,19.5101,19.6162,91900.0
2012-06-29 10:00:00,25.91,25.96,25.88,25.91,48000.0,19.6237,19.6616,19.601,19.6237,48000.0
2012-06-29 10:10:00,25.91,25.92,25.88,25.92,32200.0,19.6237,19.6313,19.601,19.6313,32200.0
2012-06-29 10:20:00,25.93,25.96,25.86,25.86,78400.0,19.6389,19.6616,19.5859,19.5859,78400.0
2012-06-29 10:30:00,25.86,25.94,25.85,25.92,74800.0,19.5859,19.6465,19.5783,19.6313,74800.0
2012-06-29 10:40:00,25.92,25.98,25.92,25.98,50700.0,19.6313,19.6768,19.6313,19.6768,50700.0
2012-06-29 10:50:00,25.99,26.04,25.98,26.02,79800.0,19.6843,19.7222,19.6768,19.7071,79800.0
2012-06-29 11:00:00,26.02,26.04,25.98,26.01,65600.0,19.7071,19.7222,19.6768,19.6995,65600.0
2012-06-29 11:10:00,26.01,26.03,26.0,26.01,33100.0,19.6995,19.7146,19.6919,19.6995,33100.0
2012-06-29 11:20:00,26.02,26.03,25.99,26.0,58600.0,19.7071,19.7146,19.6843,19.6919,58600.0
2012-06-29 11:30:00,26.0,26.0,25.99,26.0,56600.0,19.6919,19.6919,19.6843,19.6919,56600.0
2012-06-29 11:40:00,26.0,26.01,25.98,26.01,36500.0,19.6919,19.6995,19.6768,19.6995,36500.0
2012-06-29 11:50:00,26.01,26.05,26.01,26.05,118600.0,19.6995,19.7298,19.6995,19.7298,118600.0
2012-06-29 12:00:00,26.04,26.07,26.04,26.06,24800.0,19.7222,19.7449,19.7222,19.7374,24800.0
2012-06-29 12:10:00,26.05,26.08,26.05,26.08,47400.0,19.7298,19.7525,19.7298,19.7525,47400.0
2012-06-29 12:20:00,26.07,26.09,26.07,26.09,36200.0,19.7449,19.7601,19.7449,19.7601,36200.0
2012-06-29 12:30:00,26.09,26.11,26.08,26.1,37200.0,19.7601,19.7752,19.7525,19.7676,37200.0
2012-06-29 12:40:00,26.1,26.1,26.09,26.09,18400.0,19.7676,19.7676,19.7601,19.7601,18400.0
2012-06-29 12:50:00,26.1,26.12,26.09,26.12,30400.0,19.7676,19.7828,19.7601,19.7828,30400.0
2012-06-29 13:00:00,26.11,26.12,26.11,26.11,19000.0,19.7752,19.7828,19.7752,19.7752,19000.0
2012-06-29 13:10:00,26.12,26.14,26.11,26.12,53700.0,19.7828,19.7979,19.7752,19.7828,53700.0
2012-06-29 13:20:00,26.12,26.12,26.09,26.1,51000.0,19.7828,19.7828,19.7601,19.7676,51000.0
2012-06-29 13:30:00,26.1,26.1,26.09,26.09,27700.0,19.7676,19.7676,19.7601,19.7601,27700.0
2012-06-29 13:40:00,26.09,26.13,26.09,26.11,115700.0,19.7601,19.7904,19.7601,19.7752,115700.0
2012-06-29 13:50:00,26.11,26.12,26.1,26.11,114000.0,19.7752,19.7828,19.7676,19.7752,114000.0
2012-06-29 14:00:00,26.11,26.12,26.1,26.11,17400.0,19.7752,19.7828,19.7676,19.7752,17400.0
2012-06-29 14:10:00,26.12,26.12,26.1,26.11,43400.0,19.7828,19.7828,19.7676,19.7752,43400.0
2012-06-29 14:20:00,26.1,26.15,26.1,26.14,165800.0,19.7676,19.8055,19.7676,19.7979,165800.0
2012-06-29 14:30:00,26.14,26.14,26.12,26.13,30300.0,19.7979,19.7979,19.7828,19.7904,30300.0
2012-06-29 14:40:00,26.12,26.23,26.12,26.22,272300.0,19.7828,19.8661,19.7828,19.8585,272300.0
2012-06-29 14:50:00,26.22,26.26,26.21,26.25,43400.0,19.8585,19.8888,19.851,19.8813,43400.0
2012-06-29 15:00:00,26.25,26.26,26.23,26.24,40700.0,19.8813,19.8888,19.8661,19.8737,40700.0
2012-06-29 15:10:00,26.23,26.26,26.22,26.24,76200.0,19.8661,19.8888,19.8585,19.8737,76200.0
2012-06-29 15:20:00,26.23,26.25,26.19,26.24,136200.0,19.8661,19.8813,19.8358,19.8737,136200.0
2012-06-29 15:30:00,26.24,26.26,26.21,26.22,78100.0,19.8737,19.8888,19.851,19.8585,78100.0
2012-06-29 15:40:00,26.21,26.31,26.2,26.3,111700.0,19.851,19.9267,19.8434,19.9191,111700.0
2012-06-29 15:50:00,26.31,26.46,26.3,26.45,699600.0,19.9267,20.0403,19.9191,20.0327,699600.0
2012-07-02 09:30:00,26.46,26.47,26.3,26.34,48100.0,20.0403,20.0479,19.9191,19.9494,48100.0
2012-07-02 09:40:00,26.34,26.39,26.32,26.38,20000.0,19.9494,19.9873,19.9343,19.9797,20000.0
2012-07-02 09:50:00,26.38,26.4,26.28,26.29,54300.0,19.9797,19.9949,19.904,19.9115,54300.0
2012-07-02 10:00:00,26.29,26.29,26.12,26.18,81300.0,19.9115,19.9115,19.7828,19.8282,81300.0
2012-07-02 10:10:00,26.18,26.32,26.13,26.3,71400.0,19.8282,19.9343,19.7904,19.9191,71400.0
2012-07-02 10:20:00,26.3,26.3,26.23,26.24,40100.0,19.9191,19.9191,19.8661,19.8737,40100.0
2012-07-02 10:30:00,26.25,26.26,26.18,26.18,42500.0,19.8813,19.8888,19.8282,19.8282,42500.0
2012-07-02 10:40:00,26.18,26.29,26.15,26.29,38100.0,19.8282,19.9115,19.8055,19.9115,38100.0
2012-07-02 10:50:00,26.29,26.31,26.28,26.29,57000.0,19.9115,19.9267,19.904,19.9115,57000.0
2012-07-02 11:00:00,26.29,26.3,26.26,26.27,27300.0,19.9115,19.9191,19.8888,19.8964,27300.0
2012-07-02 11:10:00,26.27,26.27,26.24,26.24,47900.0,19.8964,19.8964,19.8737,19.8737,47900.0
2012-07-02 11:20:00,26.24,26.29,26.23,26.29,42700.0,19.8737,19.9115,19.8661,19.9115,42700.0
2012-07-02 11:30:00,26.28,26.34,26.28,26.32,36800.0,19.904,19.9494,19.904,19.9343,36800.0
2012-07-02 11:40:00,26.32,26.33,26.24,26.24,17600.0,19.9343,19.9418,19.8737,19.8737,17600.0
2012-07-02 11:50:00,26.24,26.27,26.24,26.26,36500.0,19.8737,19.8964,19.8737,19.8888,36500.0
2012-07-02 12:00:00,26.26,26.29,26.24,26.28,22500.0,19.8888,19.9115,19.8737,19.904,22500.0
2012-07-02 12:10:00,26.29,26.32,26.27,26.28,19400.0,19.9115,19.9343,19.8964,19.904,19400.0
2012-07-02 12:20:00,26.27,26.28,26.26,26.28,11100.0,19.8964,19.904,19.8888,19.904,11100.0
2012-07-02 12:30:00,26.27,26.31,26.27,26.31,18100.0,19.8964,19.9267,19.8964,19.9267,18100.0
2012-07-02 12:40:00,26.3,26.31,26.3,26.3,12800.0,19.9191,19.9267,19.9191,19.9191,12800.0
2012-07-02 12:50:00,26.31,26.36,26.3,26.34,29400.0,19.9267,19.9646,19.9191,19.9494,29400.0
2012-07-02 13:00:00,26.35,26.35,26.31,26.32,27300.0,19.957,19.957,19.9267,19.9343,27300.0
2012-07-02 13:10:00,26.32,26.33,26.32,26.33,75800.0,19.9343,19.9418,19.9343,19.9418,75800.0
2012-07-02 13:20:00,26.32,26.33,26.32,26.32,25100.0,19.9343,19.9418,19.9343,19.9343,25100.0
2012-07-02 13:30:00,26.32,26.34,26.27,26.27,59000.0,19.9343,19.9494,19.8964,19.8964,59000.0
2012-07-02 13:40:00,26.28,26.29,26.27,26.29,22500.0,19.904,19.9115,19.8964,19.9115,22500.0
2012-07-02 13:50:00,26.29,26.3,26.28,26.29,24600.0,19.9115,19.9191,19.904,19.9115,24600.0
2012-07-02 14:00:00,26.3,26.31,26.29,26.29,41200.0,19.9191,19.9267,19.9115,19.9115,41200.0
2012-07-02 14:10:00,26.3,26.32,26.29,26.3,36000.0,19.9191,19.9343,19.9115,19.9191,36000.0
2012-07-02 14:20:00,26.3,26.32,26.3,26.32,16100.0,19.9191,19.9343,19.9191,19.9343,16100.0
2012-07-02 14:30:00,26.32,26.33,26.31,26.33,75900.0,19.9343,19.9418,19.9267,19.9418,75900.0
2012-07-02 14:40:00,26.32,26.33,26.29,26.29,31500.0,19.9343,19.9418,19.9115,19.9115,31500.0
2012-07-02 14:50:00,26.29,26.3,26.28,26.29,20500.0,19.9115,19.9191,19.904,19.9115,20500.0
2012-07-02 15:00:00,26.28,26.28,26.25,26.26,112000.0,19.904,19.904,19.8813,19.8888,112000.0
2012-07-02 15:10:00,26.25,26.25,26.17,26.17,138800.0,19.8813,19.8813,19.8207,19.8207,138800.0
2012-07-02 15:20:00,26.17,26.18,26.13,26.13,69100.0,19.8207,19.8282,19.7904,19.7904,69100.0
2012-07-02 15:30:00,26.14,26.16,26.12,26.14,122700.0,19.7979,19.8131,19.7828,19.7979,122700.0
2012-07-02 15:40:00,26.13,26.16,26.1,26.14,293400.0,19.7904,19.8131,19.7676,19.7979,293400.0
2012-07-02 15:50:00,26.14,26.16,26.13,26.14,388400.0,19.7979,19.8131,19.7904,19.7979,388400.0
2012-07-03 09:30:00,26.08,26.17,26.01,26.05,65800.0,19.7525,19.8207,19.6995,19.7298,65800.0
2012-07-03 09:40:00,26.05,26.19,26.05,26.16,70100.0,19.7298,19.8358,19.7298,19.8131,70100.0
2012-07-03 09:50:00,26.16,26.17,26.14,26.16,79900.0,19.8131,19.8207,19.7979,19.8131,79900.0
2012-07-03 10:00:00,26.16,26.18,26.13,26.17,71400.0,19.8131,19.8282,19.7904,19.8207,71400.0
2012-07-03 10:10:00,26.17,26.18,26.1,26.1,47500.0,19.8207,19.8282,19.7676,19.7676,47500.0
2012-07-03 10:20:00,26.1,26.16,26.1,26.16,43700.0,19.7676,19.8131,19.7676,19.8131,43700.0
2012-07-03 10:30:00,26.15,26.16,26.11,26.11,98200.0,19.8055,19.8131,19.7752,19.7752,98200.0
2012-07-03 10:40:00,26.12,26.14,26.09,26.14,61300.0,19.7828,19.7979,19.7601,19.7979,61300.0
2012-07-03 10:50:00,26.14,26.18,26.09,26.1,90600.0,19.7979,19.8282,19.7601,19.7676,90600.0
2012-07-03 11:00:00,26.1,26.12,26.09,26.09,74300.0,19.7676,19.7828,19.7601,19.7601,74300.0
2012-07-03 11:10:00,26.09,26.1,26.09,26.09,31100.0,19.7601,19.7676,19.7601,19.7601,31100.0
2012-07-03 11:20:00,26.1,26.1,26.07,26.07,100800.0,19.7676,19.7676,19.7449,19.7449,100800.0
2012-07-03 11:30:00,26.08,26.1,26.07,26.09,41600.0,19.7525,19.7676,19.7449,19.7601,41600.0
2012-07-03 11:40:00,26.09,26.1,26.08,26.09,56000.0,19.7601,19.7676,19.7525,19.7601,56000.0
2012-07-03 11:50:00,26.1,26.1,26.06,26.08,73900.0,19.7676,19.7676,19.7374,19.7525,73900.0
2012-07-03 12:00:00,26.08,26.08,26.04,26.05,46600.0,19.7525,19.7525,19.7222,19.7298,46600.0
2012-07-03 12:10:00,26.04,26.07,26.01,26.06,26500.0,19.7222,19.7449,19.6995,19.7374,26500.0
2012-07-03 12:20:00,26.07,26.1,26.05,26.08,65200.0,19.7449,19.7676,19.7298,19.7525,65200.0
2012-07-03 12:30:00,26.08,26.11,26.06,26.09,168200.0,19.7525,19.7752,19.7374,19.7601,168200.0
2012-07-03 12:40:00,26.09,26.09,26.05,26.06,75200.0,19.7601,19.7601,19.7298,19.7374,75200.0
2012-07-03 12:50:00,26.05,26.1,26.03,26.09,145600.0,19.7298,19.7676,19.7146,19.7601,145600.0
2012-07-05 09:30:00,26.09,26.14,26.01,26.09,36500.0,19.7601,19.7979,19.6995,19.7601,36500.0
2012-07-05 09:40:00,26.09,26.1,26.05,26.06,19400.0,19.7601,19.7676,19.7298,19.7374,19400.0
2012-07-05 09:50:00,26.06,26.07,26.02,26.03,40000.0,19.7374,19.7449,19.7071,19.7146,40000.0
2012-07-05 10:00:00,26.04,26.04,25.97,25.99,56700.0,19.7222,19.7222,19.6692,19.6843,56700.0
2012-07-05 10:10:00,25.98,26.0,25.97,25.99,72700.0,19.6768,19.6919,19.6692,19.6843,72700.0
2012-07-05 10:20:00,25.99,26.02,25.99,26.01,34200.0,19.6843,19.7071,19.6843,19.6995,34200.0
2012-07-05 10:30:00,26.01,26.03,26.0,26.01,27400.0,19.6995,19.7146,19.6919,19.6995,27400.0
2012-07-05 10:40:00,26.02,26.05,26.02,26.04,33500.0,19.7071,19.7298,19.7071,19.7222,33500.0
2012-07-05 10:50:00,26.04,26.08,26.03,26.05,25900.0,19.7222,19.7525,19.7146,19.7298,25900.0
2012-07-05 11:00:00,26.05,26.07,26.04,26.07,42900.0,19.7298,19.7449,19.7222,19.7449,42900.0
2012-07-05 11:10:00,26.06,26.08,26.05,26.08,18800.0,19.7374,19.7525,19.7298,19.7525,18800.0
2012-07-05 11:20:00,26.08,26.09,26.07,26.08,28700.0,19.7525,19.7601,19.7449,19.7525,28700.0
2012-07-05 11:30:00,26.08,26.09,26.06,26.06,24100.0,19.7525,19.7601,19.7374,19.7374,24100.0
2012-07-05 11:40:00,26.06,26.06,26.04,26.04,36700.0,19.7374,19.7374,19.7222,19.7222,36700.0
2012-07-05 11:50:00,26.05,26.07,26.04,26.07,13800.0,19.7298,19.7449,19.7222,19.7449,13800.0
2012-07-05 12:00:00,26.06,26.07,26.05,26.07,42700.0,19.7374,19.7449,19.7298,19.7449,42700.0
2012-07-05 12:10:00,26.06,26.07,26.05,26.05,39700.0,19.7374,19.7449,19.7298,19.7298,39700.0
2012-07-05 12:20:00,26.05,26.06,26.03,26.03,18000.0,19.7298,19.7374,19.7146,19.7146,18000.0
2012-07-05 12:30:00,26.02,26.04,26.01,26.03,19400.0,19.7071,19.7222,19.6995,19.7146,19400.0
2012-07-05 12:40:00,26.02,26.05,26.02,26.04,14400.0,19.7071,19.7298,19.7071,19.7222,14400.0
2012-07-05 12:50:00,26.05,26.05,26.04,26.05,9500.0,19.7298,19.7298,19.7222,19.7298,9500.0
2012-07-05 13:00:00,26.05,26.07,26.04,26.07,7800.0,19.7298,19.7449,19.7222,19.7449,7800.0
2012-07-05 13:10:00,26.07,26.08,26.07,26.07,25600.0,19.7449,19.7525,19.7449,19.7449,25600.0
2012-07-05 13:20:00,26.06,26.07,26.06,26.07,17500.0,19.7374,19.7449,19.7374,19.7449,17500.0
2012-07-05 13:30:00,26.06,26.08,26.06,26.06,31000.0,19.7374,19.7525,19.7374,19.7374,31000.0
2012-07-05 13:40:00,26.07,26.1,26.06,26.09,62700.0,19.7449,19.7676,19.7374,19.7601,62700.0
2012-07-05 13:50:00,26.09,26.09,26.08,26.09,8300.0,19.7601,19.7601,19.7525,19.7601,8300.0
2012-07-05 14:00:00,26.09,26.09,26.04,26.04,23800.0,19.7601,19.7601,19.7222,19.7222,23800.0
2012-07-05 14:10:00,26.05,26.06,26.04,26.06,6600.0,19.7298,19.7374,19.7222,19.7374,6600.0
2012-07-05 14:20:00,26.06,26.07,26.05,26.07,6900.0,19.7374,19.7449,19.7298,19.7449,6900.0
2012-07-05 14:30:00,26.07,26.08,26.07,26.08,10400.0,19.7449,19.7525,19.7449,19.7525,10400.0
2012-07-05 14:40:00,26.08,26.08,26.07,26.08,15600.0,19.7525,19.7525,19.7449,19.7525,15600.0
2012-07-05 14:50:00,26.08,26.08,26.07,26.08,20000.0,19.7525,19.7525,19.7449,19.7525,20000.0
2012-07-05 15:00:00,26.07,26.08,26.07,26.08,8400.0,19.7449,19.7525,19.7449,19.7525,8400.0
2012-07-05 15:10:00,26.07,26.08,26.02,26.02,44800.0,19.7449,19.7525,19.7071,19.7071,44800.0
2012-07-05 15:20:00,26.02,26.06,26.01,26.06,24200.0,19.7071,19.7374,19.6995,19.7374,24200.0
2012-07-05 15:30:00,26.06,26.06,25.99,26.0,48900.0,19.7374,19.7374,19.6843,19.6919,48900.0
2012-07-05 15:40:00,25.99,26.05,25.99,26.04,40500.0,19.6843,19.7298,19.6843,19.7222,40500.0
2012-07-05 15:50:00,26.05,26.05,26.01,26.02,121300.0,19.7298,19.7298,19.6995,19.7071,121300.0
2012-07-06 09:30:00,25.8,25.93,25.77,25.91,20400.0,19.5404,19.6389,19.5177,19.6237,20400.0
2012-07-06 09:40:00,25.9,25.96,25.9,25.92,24700.0,19.6162,19.6616,19.6162,19.6313,24700.0
2012-07-06 09:50:00,25.92,26.0,25.87,26.0,23600.0,19.6313,19.6919,19.5934,19.6919,23600.0
2012-07-06 10:00:00,26.0,26.0,25.87,25.87,38300.0,19.6919,19.6919,19.5934,19.5934,38300.0
2012-07-06 10:10:00,25.87,25.92,25.85,25.88,24800.0,19.5934,19.6313,19.5783,19.601,24800.0
2012-07-06 10:20:00,25.88,25.92,25.88,25.89,13900.0,19.601,19.6313,19.601,19.6086,13900.0
2012-07-06 10:30:00,25.9,25.91,25.87,25.91,24500.0,19.6162,19.6237,19.5934,19.6237,24500.0
2012-07-06 10:40:00,25.92,25.92,25.88,25.88,32600.0,19.6313,19.6313,19.601,19.601,32600.0
2012-07-06 10:50:00,25.88,25.89,25.86,25.87,50400.0,19.601,19.6086,19.5859,19.5934,50400.0
2012-07-06 11:00:00,25.88,25.93,25.87,25.91,36300.0,19.601,19.6389,19.5934,19.6237,36300.0
2012-07-06 11:10:00,25.91,25.94,25.9,25.94,19400.0,19.6237,19.6465,19.6162,19.6465,19400.0
2012-07-06 11:20:00,25.94,25.94,25.9,25.91,25800.0,19.6465,19.6465,19.6162,19.6237,25800.0
2012-07-06 11:30:00,25.91,25.91,25.89,25.9,29300.0,19.6237,19.6237,19.6086,19.6162,29300.0
2012-07-06 11:40:00,25.9,25.91,25.89,25.89,19800.0,19.6162,19.6237,19.6086,19.6086,19800.0
2012-07-06 11:50:00,25.9,25.9,25.88,25.9,19400.0,19.6162,19.6162,19.601,19.6162,19400.0
2012-07-06 12:00:00,25.89,25.91,25.88,25.91,42600.0,19.6086,19.6237,19.601,19.6237,42600.0
2012-07-06 12:10:00,25.9,25.91,25.89,25.89,13200.0,19.6162,19.6237,19.6086,19.6086,13200.0
2012-07-06 12:20:00,25.9,25.9,25.87,25.9,19500.0,19.6162,19.6162,19.5934,19.6162,19500.0
2012-07-06 12:30:00,25.89,25.91,25.89,25.89,27900.0,19.6086,19.6237,19.6086,19.6086,27900.0
2012-07-06 12:40:00,25.89,25.91,25.89,25.91,19400.0,19.6086,19.6237,19.6086,19.6237,19400.0
2012-07-06 12:50:00,25.91,25.91,25.89,25.9,9000.0,19.6237,19.6237,19.6086,19.6162,9000.0
2012-07-06 13:00:00,25.9,25.9,25.88,25.88,14900.0,19.6162,19.6162,19.601,19.601,14900.0
2012-07-06 13:10:00,25.89,25.9,25.87,25.9,16400.0,19.6086,19.6162,19.5934,19.6162,16400.0
2012-07-06 13:20:00,25.89,25.9,25.88,25.88,9700.0,19.6086,19.6162,19.601,19.601,9700.0
2012-07-06 13:30:00,25.88,25.88,25.85,25.85,13000.0,19.601,19.601,19.5783,19.5783,13000.0
2012-07-06 13:40:00,25.85,25.87,25.84,25.85,38200.0,19.5783,19.5934,19.5707,19.5783,38200.0
2012-07-06 13:50:00,25.84,25.85,25.84,25.84,5800.0,19.5707,19.5783,19.5707,19.5707,5800.0
2012-07-06 14:00:00,25.85,25.85,25.84,25.84,12500.0,19.5783,19.5783,19.5707,19.5707,12500.0
2012-07-06 14:10:00,25.84,25.85,25.79,25.79,17800.0,19.5707,19.5783,19.5329,19.5329,17800.0
2012-07-06 14:20:00,25.79,25.81,25.79,25.81,10400.0,19.5329,19.548,19.5329,19.548,10400.0
2012-07-06 14:30:00,25.81,25.84,25.81,25.84,16500.0,19.548,19.5707,19.548,19.5707,16500.0
2012-07-06 14:40:00,25.84,25.86,25.83,25.85,18900.0,19.5707,19.5859,19.5632,19.5783,18900.0
2012-07-06 14:50:00,25.85,25.86,25.84,25.84,22800.0,19.5783,19.5859,19.5707,19.5707,22800.0
2012-07-06 15:00:00,25.84,25.85,25.83,25.85,18600.0,19.5707,19.5783,19.5632,19.5783,18600.0
2012-07-06 15:10:00,25.84,25.86,25.84,25.86,45700.0,19.5707,19.5859,19.5707,19.5859,45700.0
2012-07-06 15:20:00,25.85,25.87,25.83,25.87,69000.0,19.5783,19.5934,19.5632,19.5934,69000.0
2012-07-06 15:30:00,25.87,25.9,25.86,25.86,43500.0,19.5934,19.6162,19.5859,19.5859,43500.0
2012-07-06 15:40:00,25.86,25.92,25.85,25.9,122000.0,19.5859,19.6313,19.5783,19.6162,122000.0
2012-07-06 15:50:00,25.9,25.9,25.86,25.87,193200.0,19.6162,19.6162,19.5859,19.5934,193200.0
2012-07-09 09:30:00,25.77,25.92,25.76,25.84,39600.0,19.5177,19.6313,19.5101,19.5707,39600.0
2012-07-09 09:40:00,25.85,25.85,25.77,25.82,20700.0,19.5783,19.5783,19.5177,19.5556,20700.0
2012-07-09 09:50:00,25.81,25.89,25.79,25.86,26200.0,19.548,19.6086,19.5329,19.5859,26200.0
2012-07-09 10:00:00,25.85,25.89,25.84,25.87,22400.0,19.5783,19.6086,19.5707,19.5934,22400.0
2012-07-09 10:10:00,25.87,25.9,25.84,25.87,122500.0,19.5934,19.6162,19.5707,19.5934,122500.0
2012-07-09 10:20:00,25.87,25.91,25.85,25.9,51600.0,19.5934,19.6237,19.5783,19.6162,51600.0
2012-07-09 10:30:00,25.9,25.92,25.88,25.89,44000.0,19.6162,19.6313,19.601,19.6086,44000.0
2012-07-09 10:40:00,25.89,25.89,25.85,25.87,52900.0,19.6086,19.6086,19.5783,19.5934,52900.0
2012-07-09 10:50:00,25.87,25.91,25.87,25.87,57400.0,19.5934,19.6237,19.5934,19.5934,57400.0
2012-07-09 11:00:00,25.87,25.88,25.86,25.86,17300.0,19.5934,19.601,19.5859,19.5859,17300.0
2012-07-09 11:10:00,25.86,25.88,25.85,25.87,30400.0,19.5859,19.601,19.5783,19.5934,30400.0
2012-07-09 11:20:00,25.87,25.87,25.85,25.85,7000.0,19.5934,19.5934,19.5783,19.5783,7000.0
2012-07-09 11:30:00,25.86,25.86,25.82,25.82,16900.0,19.5859,19.5859,19.5556,19.5556,16900.0
2012-07-09 11:40:00,25.82,25.83,25.81,25.81,17400.0,19.5556,19.5632,19.548,19.548,17400.0
2012-07-09 11:50:00,25.82,25.82,25.79,25.79,19900.0,19.5556,19.5556,19.5329,19.5329,19900.0
2012-07-09 12:00:00,25.79,25.82,25.79,25.82,20300.0,19.5329,19.5556,19.5329,19.5556,20300.0
2012-07-09 12:10:00,25.82,25.85,25.81,25.85,25500.0,19.5556,19.5783,19.548,19.5783,25500.0
2012-07-09 12:20:00,25.85,25.88,25.85,25.88,19900.0,19.5783,19.601,19.5783,19.601,19900.0
2012-07-09 12:30:00,25.88,25.88,25.87,25.88,17000.0,19.601,19.601,19.5934,19.601,17000.0
2012-07-09 12:40:00,25.87,25.88,25.86,25.87,10300.0,19.5934,19.601,19.5859,19.5934,10300.0
2012-07-09 12:50:00,25.87,25.93,25.87,25.9,107600.0,19.5934,19.6389,19.5934,19.6162,107600.0
2012-07-09 13:00:00,25.9,25.91,25.89,25.9,39800.0,19.6162,19.6237,19.6086,19.6162,39800.0
2012-07-09 13:10:00,25.89,25.9,25.89,25.89,37500.0,19.6086,19.6162,19.6086,19.6086,37500.0
2012-07-09 13:20:00,25.9,25.95,25.89,25.95,24900.0,19.6162,19.654,19.6086,19.654,24900.0
2012-07-09 13:30:00,25.95,25.99,25.95,25.99,20600.0,19.654,19.6843,19.654,19.6843,20600.0
2012-07-09 13:40:00,25.99,26.0,25.99,26.0,16600.0,19.6843,19.6919,19.6843,19.6919,16600.0
2012-07-09 13:50:00,26.0,26.0,25.96,25.98,77000.0,19.6919,19.6919,19.6616,19.6768,77000.0
2012-07-09 14:00:00,25.98,25.98,25.93,25.93,33100.0,19.6768,19.6768,19.6389,19.6389,33100.0
2012-07-09 14:10:00,25.93,25.94,25.9,25.9,22500.0,19.6389,19.6465,19.6162,19.6162,22500.0
2012-07-09 14:20:00,25.91,25.91,25.88,25.88,69300.0,19.6237,19.6237,19.601,19.601,69300.0
2012-07-09 14:30:00,25.89,25.9,25.88,25.9,25600.0,19.6086,19.6162,19.601,19.6162,25600.0
2012-07-09 14:40:00,25.9,25.9,25.86,25.86,15700.0,19.6162,19.6162,19.5859,19.5859,15700.0
2012-07-09 14:50:00,25.86,25.9,25.86,25.9,41200.0,19.5859,19.6162,19.5859,19.6162,41200.0
2012-07-09 15:00:00,25.9,25.93,25.89,25.92,67500.0,19.6162,19.6389,19.6086,19.6313,67500.0
2012-07-09 15:10:00,25.93,25.96,25.9,25.95,99300.0,19.6389,19.6616,19.6162,19.654,99300.0
2012-07-09 15:20:00,25.94,25.96,25.91,25.96,46000.0,19.6465,19.6616,19.6237,19.6616,46000.0
2012-07-09 15:30:00,25.96,25.97,25.92,25.94,61400.0,19.6616,19.6692,19.6313,19.6465,61400.0
2012-07-09 15:40:00,25.95,25.98,25.94,25.95,57700.0,19.654,19.6768,19.6465,19.654,57700.0
2012-07-09 15:50:00,25.94,25.97,25.93,25.96,173000.0,19.6465,19.6692,19.6389,19.6616,173000.0
2012-07-10 09:30:00,26.0,26.37,26.0,26.27,175600.0,19.6919,19.9721,19.6919,19.8964,175600.0
2012-07-10 09:40:00,26.27,26.27,26.24,26.26,76100.0,19.8964,19.8964,19.8737,19.8888,76100.0
2012-07-10 09:50:00,26.25,26.29,26.24,26.28,71500.0,19.8813,19.9115,19.8737,19.904,71500.0
2012-07-10 10:00:00,26.27,26.27,26.2,26.21,56200.0,19.8964,19.8964,19.8434,19.851,56200.0
2012-07-10 10:10:00,26.2,26.21,26.17,26.2,79300.0,19.8434,19.851,19.8207,19.8434,79300.0
2012-07-10 10:20:00,26.2,26.2,26.19,26.2,25200.0,19.8434,19.8434,19.8358,19.8434,25200.0
2012-07-10 10:30:00,26.2,26.23,26.19,26.22,86400.0,19.8434,19.8661,19.8358,19.8585,86400.0
2012-07-10 10:40:00,26.22,26.24,26.21,26.23,85800.0,19.8585,19.8737,19.851,19.8661,85800.0
2012-07-10 10:50:00,26.23,26.24,26.19,26.22,84600.0,19.8661,19.8737,19.8358,19.8585,84600.0
2012-07-10 11:00:00,26.22,26.24,26.18,26.23,176700.0,19.8585,19.8737,19.8282,19.8661,176700.0
2012-07-10 11:10:00,26.23,26.23,26.2,26.2,25200.0,19.8661,19.8661,19.8434,19.8434,25200.0
2012-07-10 11:20:00,26.2,26.22,26.19,26.2,171000.0,19.8434,19.8585,19.8358,19.8434,171000.0
2012-07-10 11:30:00,26.2,26.22,26.19,26.21,33500.0,19.8434,19.8585,19.8358,19.851,33500.0
2012-07-10 11:40:00,26.21,26.23,26.21,26.22,54500.0,19.851,19.8661,19.851,19.8585,54500.0
2012-07-10 11:50:00,26.22,26.23,26.21,26.21,29800.0,19.8585,19.8661,19.851,19.851,29800.0
2012-07-10 12:00:00,26.21,26.22,26.21,26.22,8500.0,19.851,19.8585,19.851,19.8585,8500.0
2012-07-10 12:10:00,26.22,26.23,26.18,26.22,143100.0,19.8585,19.8661,19.8282,19.8585,143100.0
2012-07-10 12:20:00,26.23,26.25,26.22,26.24,27800.0,19.8661,19.8813,19.8585,19.8737,27800.0
2012-07-10 12:30:00,26.25,26.27,26.24,26.27,67600.0,19.8813,19.8964,19.8737,19.8964,67600.0
2012-07-10 12:40:00,26.27,26.27,26.23,26.24,60500.0,19.8964,19.8964,19.8661,19.8737,60500.0
2012-07-10 12:50:00,26.23,26.24,26.23,26.24,13500.0,19.8661,19.8737,19.8661,19.8737,13500.0
2012-07-10 13:00:00,26.24,26.25,26.23,26.25,22200.0,19.8737,19.8813,19.8661,19.8813,22200.0
2012-07-10 13:10:00,26.25,26.26,26.24,26.25,49000.0,19.8813,19.8888,19.8737,19.8813,49000.0
2012-07-10 13:20:00,26.25,26.26,26.22,26.25,31400.0,19.8813,19.8888,19.8585,19.8813,31400.0
2012-07-10 13:30:00,26.24,26.25,26.17,26.17,28000.0,19.8737,19.8813,19.8207,19.8207,28000.0
2012-07-10 13:40:00,26.18,26.18,26.15,26.17,34000.0,19.8282,19.8282,19.8055,19.8207,34000.0
2012-07-10 13:50:00,26.17,26.22,26.16,26.22,36800.0,19.8207,19.8585,19.8131,19.8585,36800.0
2012-07-10 14:00:00,26.21,26.24,26.21,26.21,36200.0,19.851,19.8737,19.851,19.851,36200.0
2012-07-10 14:10:00,26.22,26.22,26.14,26.14,81100.0,19.8585,19.8585,19.7979,19.7979,81100.0
2012-07-10 14:20:00,26.14,26.17,26.13,26.17,36000.0,19.7979,19.8207,19.7904,19.8207,36000.0
2012-07-10 14:30:00,26.16,26.17,26.12,26.15,37900.0,19.8131,19.8207,19.7828,19.8055,37900.0
2012-07-10 14:40:00,26.16,26.18,26.16,26.18,36900.0,19.8131,19.8282,19.8131,19.8282,36900.0
2012-07-10 14:50:00,26.17,26.21,26.17,26.21,32100.0,19.8207,19.851,19.8207,19.851,32100.0
2012-07-10 15:00:00,26.21,26.21,26.16,26.17,68600.0,19.851,19.851,19.8131,19.8207,68600.0
2012-07-10 15:10:00,26.17,26.19,26.16,26.19,48500.0,19.8207,19.8358,19.8131,19.8358,48500.0
2012-07-10 15:20:00,26.19,26.21,26.19,26.2,76600.0,19.8358,19.851,19.8358,19.8434,76600.0
2012-07-10 15:30:00,26.2,26.22,26.2,26.22,64200.0,19.8434,19.8585,19.8434,19.8585,64200.0
2012-07-10 15:40:00,26.22,26.28,26.21,26.27,152400.0,19.8585,19.904,19.851,19.8964,152400.0
2012-07-10 15:50:00,26.28,26.38,26.27,26.37,2534300.0,19.904,19.9797,19.8964,19.9721,2534300.0
2012-07-11 09:30:00,26.4,26.45,26.19,26.23,86500.0,19.9949,20.0327,19.8358,19.8661,86500.0
2012-07-11 09:40:00,26.23,26.24,26.11,26.12,61600.0,19.8661,19.8737,19.7752,19.7828,61600.0
2012-07-11 09:50:00,26.11,26.22,26.11,26.17,61200.0,19.7752,19.8585,19.7752,19.8207,61200.0
2012-07-11 10:00:00,26.17,26.2,26.09,26.18,96300.0,19.8207,19.8434,19.7601,19.8282,96300.0
2012-07-11 10:10:00,26.19,26.19,26.12,26.12,55400.0,19.8358,19.8358,19.7828,19.7828,55400.0
2012-07-11 10:20:00,26.12,26.17,26.12,26.15,96300.0,19.7828,19.8207,19.7828,19.8055,96300.0
2012-07-11 10:30:00,26.15,26.23,26.14,26.22,60400.0,19.8055,19.8661,19.7979,19.8585,60400.0
2012-07-11 10:40:00,26.23,26.24,26.22,26.22,39700.0,19.8661,19.8737,19.8585,19.8585,39700.0
2012-07-11 10:50:00,26.22,26.23,26.17,26.19,106200.0,19.8585,19.8661,19.8207,19.8358,106200.0
2012-07-11 11:00:00,26.18,26.25,26.17,26.2,80700.0,19.8282,19.8813,19.8207,19.8434,80700.0
2012-07-11 11:10:00,26.2,26.25,26.18,26.24,66300.0,19.8434,19.8813,19.8282,19.8737,66300.0
2012-07-11 11:20:00,26.23,26.24,26.21,26.24,63700.0,19.8661,19.8737,19.851,19.8737,63700.0
2012-07-11 11:30:00,26.24,26.35,26.23,26.33,2130800.0,19.8737,19.957,19.8661,19.9418,2130800.0
2012-07-11 11:40:00,26.33,26.33,26.27,26.29,165600.0,19.9418,19.9418,19.8964,19.9115,165600.0
2012-07-11 11:50:00,26.29,26.3,26.26,26.27,35200.0,19.9115,19.9191,19.8888,19.8964,35200.0
2012-07-11 12:00:00,26.26,26.27,26.25,26.26,41700.0,19.8888,19.8964,19.8813,19.8888,41700.0
2012-07-11 12:10:00,26.26,26.27,26.25,26.26,38500.0,19.8888,19.8964,19.8813,19.8888,38500.0
2012-07-11 12:20:00,26.26,26.27,26.24,26.26,108000.0,19.8888,19.8964,19.8737,19.8888,108000.0
2012-07-11 12:30:00,26.26,26.27,26.24,26.27,57900.0,19.8888,19.8964,19.8737,19.8964,57900.0
2012-07-11 12:40:00,26.27,26.29,26.27,26.28,23800.0,19.8964,19.9115,19.8964,19.904,23800.0
2012-07-11 12:50:00,26.28,26.31,26.28,26.3,32200.0,19.904,19.9267,19.904,19.9191,32200.0
2012-07-11 13:00:00,26.3,26.3,26.29,26.3,27600.0,19.9191,19.9191,19.9115,19.9191,27600.0
2012-07-11 13:10:00,26.3,26.33,26.29,26.32,143300.0,19.9191,19.9418,19.9115,19.9343,143300.0
2012-07-11 13:20:00,26.31,26.34,26.3,26.32,76300.0,19.9267,19.9494,19.9191,19.9343,76300.0
2012-07-11 13:30:00,26.32,26.33,26.31,26.33,55700.0,19.9343,19.9418,19.9267,19.9418,55700.0
2012-07-11 13:40:00,26.32,26.33,26.31,26.31,54200.0,19.9343,19.9418,19.9267,19.9267,54200.0
2012-07-11 13:50:00,26.31,26.32,26.31,26.31,31500.0,19.9267,19.9343,19.9267,19.9267,31500.0
2012-07-11 14:00:00,26.32,26.35,26.29,26.32,188000.0,19.9343,19.957,19.9115,19.9343,188000.0
2012-07-11 14:10:00,26.33,26.38,26.31,26.36,102400.0,19.9418,19.9797,19.9267,19.9646,102400.0
2012-07-11 14:20:00,26.36,26.38,26.34,26.38,73300.0,19.9646,19.9797,19.9494,19.9797,73300.0
2012-07-11 14:30:00,26.37,26.38,26.33,26.33,81100.0,19.9721,19.9797,19.9418,19.9418,81100.0
2012-07-11 14:40:00,26.34,26.36,26.33,26.36,73400.0,19.9494,19.9646,19.9418,19.9646,73400.0
2012-07-11 14:50:00,26.36,26.36,26.33,26.34,121400.0,19.9646,19.9646,19.9418,19.9494,121400.0
2012-07-11 15:00:00,26.34,26.38,26.33,26.38,120700.0,19.9494,19.9797,19.9418,19.9797,120700.0
2012-07-11 15:10:00,26.38,26.38,26.33,26.37,68200.0,19.9797,19.9797,19.9418,19.9721,68200.0
2012-07-11 15:20:00,26.37,26.37,26.34,26.35,105700.0,19.9721,19.9721,19.9494,19.957,105700.0
2012-07-11 15:30:00,26.36,26.42,26.36,26.4,87600.0,19.9646,20.01,19.9646,19.9949,87600.0
2012-07-11 15:40:00,26.41,26.51,26.4,26.48,170000.0,20.0024,20.0782,19.9949,20.0555,170000.0
2012-07-11 15:50:00,26.49,26.51,26.44,26.46,333900.0,20.063,20.0782,20.0252,20.0403,333900.0
2012-07-12 09:30:00,26.29,26.35,26.2,26.32,61500.0,19.9115,19.957,19.8434,19.9343,61500.0
2012-07-12 09:40:00,26.32,26.38,26.25,26.38,72700.0,19.9343,19.9797,19.8813,19.9797,72700.0
2012-07-12 09:50:00,26.38,26.45,26.37,26.43,31800.0,19.9797,20.0327,19.9721,20.0176,31800.0
2012-07-12 10:00:00,26.43,26.46,26.39,26.4,48100.0,20.0176,20.0403,19.9873,19.9949,48100.0
2012-07-12 10:10:00,26.4,26.46,26.39,26.44,35400.0,19.9949,20.0403,19.9873,20.0252,35400.0
2012-07-12 10:20:00,26.45,26.51,26.45,26.47,37700.0,20.0327,20.0782,20.0327,20.0479,37700.0
2012-07-12 10:30:00,26.47,26.5,26.45,26.45,37500.0,20.0479,20.0706,20.0327,20.0327,37500.0
2012-07-12 10:40:00,26.45,26.48,26.44,26.47,62200.0,20.0327,20.0555,20.0252,20.0479,62200.0
2012-07-12 10:50:00,26.46,26.5,26.44,26.49,40900.0,20.0403,20.0706,20.0252,20.063,40900.0
2012-07-12 11:00:00,26.49,26.5,26.45,26.46,162000.0,20.063,20.0706,20.0327,20.0403,162000.0
2012-07-12 11:10:00,26.45,26.46,26.41,26.45,61200.0,20.0327,20.0403,20.0024,20.0327,61200.0
2012-07-12 11:20:00,26.46,26.5,26.44,26.5,21900.0,20.0403,20.0706,20.0252,20.0706,21900.0
2012-07-12 11:30:00,26.5,26.51,26.44,26.48,64500.0,20.0706,20.0782,20.0252,20.0555,64500.0
2012-07-12 11:40:00,26.48,26.5,26.46,26.5,29000.0,20.0555,20.0706,20.0403,20.0706,29000.0
2012-07-12 11:50:00,26.5,26.57,26.49,26.51,85100.0,20.0706,20.1236,20.063,20.0782,85100.0
2012-07-12 12:00:00,26.52,26.57,26.51,26.57,106000.0,20.0857,20.1236,20.0782,20.1236,106000.0
2012-07-12 12:10:00,26.58,26.58,26.56,26.56,7600.0,20.1312,20.1312,20.116,20.116,7600.0
2012-07-12 12:20:00,26.56,26.57,26.54,26.56,23100.0,20.116,20.1236,20.1009,20.116,23100.0
2012-07-12 12:30:00,26.56,26.56,26.55,26.55,19600.0,20.116,20.116,20.1085,20.1085,19600.0
2012-07-12 12:40:00,26.55,26.57,26.55,26.57,14800.0,20.1085,20.1236,20.1085,20.1236,14800.0
2012-07-12 12:50:00,26.56,26.57,26.55,26.57,29100.0,20.116,20.1236,20.1085,20.1236,29100.0
2012-07-12 13:00:00,26.56,26.58,26.55,26.58,26500.0,20.116,20.1312,20.1085,20.1312,26500.0
2012-07-12 13:10:00,26.57,26.6,26.57,26.59,28100.0,20.1236,20.1463,20.1236,20.1388,28100.0
2012-07-12 13:20:00,26.59,26.64,26.59,26.59,36300.0,20.1388,20.1766,20.1388,20.1388,36300.0
2012-07-12 13:30:00,26.59,26.62,26.58,26.61,20200.0,20.1388,20.1615,20.1312,20.1539,20200.0
2012-07-12 13:40:00,26.62,26.65,26.61,26.63,30500.0,20.1615,20.1842,20.1539,20.1691,30500.0
2012-07-12 13:50:00,26.63,26.63,26.55,26.55,23600.0,20.1691,20.1691,20.1085,20.1085,23600.0
2012-07-12 14:00:00,26.55,26.58,26.55,26.56,39800.0,20.1085,20.1312,20.1085,20.116,39800.0
2012-07-12 14:10:00,26.55,26.58,26.53,26.55,130500.0,20.1085,20.1312,20.0933,20.1085,130500.0
2012-07-12 14:20:00,26.56,26.61,26.55,26.58,31200.0,20.116,20.1539,20.1085,20.1312,31200.0
2012-07-12 14:30:00,26.57,26.62,26.56,26.62,63600.0,20.1236,20.1615,20.116,20.1615,63600.0
2012-07-12 14:40:00,26.62,26.63,26.59,26.59,29200.0,20.1615,20.1691,20.1388,20.1388,29200.0
2012-07-12 14:50:00,26.58,26.62,26.58,26.61,18000.0,20.1312,20.1615,20.1312,20.1539,18000.0
2012-07-12 15:00:00,26.6,26.6,26.54,26.54,38000.0,20.1463,20.1463,20.1009,20.1009,38000.0
2012-07-12 15:10:00,26.54,26.57,26.53,26.55,81300.0,20.1009,20.1236,20.0933,20.1085,81300.0
2012-07-12 15:20:00,26.55,26.59,26.54,26.55,40100.0,20.1085,20.1388,20.1009,20.1085,40100.0
2012-07-12 15:30:00,26.55,26.59,26.54,26.55,47600.0,20.1085,20.1388,20.1009,20.1085,47600.0
2012-07-12 15:40:00,26.55,26.56,26.54,26.56,96500.0,20.1085,20.116,20.1009,20.116,96500.0
2012-07-12 15:50:00,26.55,26.59,26.5,26.58,465700.0,20.1085,20.1388,20.0706,20.1312,465700.0
2012-07-13 09:30:00,26.54,26.62,26.47,26.61,48400.0,20.1009,20.1615,20.0479,20.1539,48400.0
2012-07-13 09:40:00,26.61,26.66,26.6,26.66,76200.0,20.1539,20.1918,20.1463,20.1918,76200.0
2012-07-13 09:50:00,26.67,26.72,26.66,26.7,57400.0,20.1994,20.2372,20.1918,20.2221,57400.0
2012-07-13 10:00:00,26.7,26.82,26.69,26.76,86900.0,20.2221,20.313,20.2145,20.2675,86900.0
2012-07-13 10:10:00,26.76,26.78,26.75,26.76,62900.0,20.2675,20.2827,20.2599,20.2675,62900.0
2012-07-13 10:20:00,26.76,26.76,26.73,26.74,40800.0,20.2675,20.2675,20.2448,20.2524,40800.0
2012-07-13 10:30:00,26.74,26.74,26.71,26.72,34400.0,20.2524,20.2524,20.2296,20.2372,34400.0
2012-07-13 10:40:00,26.71,26.73,26.69,26.73,44900.0,20.2296,20.2448,20.2145,20.2448,44900.0
2012-07-13 10:50:00,26.73,26.75,26.72,26.73,69000.0,20.2448,20.2599,20.2372,20.2448,69000.0
2012-07-13 11:00:00,26.73,26.76,26.72,26.75,40000.0,20.2448,20.2675,20.2372,20.2599,40000.0
2012-07-13 11:10:00,26.75,26.76,26.74,26.75,32800.0,20.2599,20.2675,20.2524,20.2599,32800.0
2012-07-13 11:20:00,26.75,26.76,26.74,26.75,20900.0,20.2599,20.2675,20.2524,20.2599,20900.0
2012-07-13 11:30:00,26.74,26.75,26.74,26.75,12300.0,20.2524,20.2599,20.2524,20.2599,12300.0
2012-07-13 11:40:00,26.75,26.77,26.73,26.73,62900.0,20.2599,20.2751,20.2448,20.2448,62900.0
2012-07-13 11:50:00,26.74,26.81,26.73,26.81,29800.0,20.2524,20.3054,20.2448,20.3054,29800.0
2012-07-13 12:00:00,26.8,26.81,26.78,26.78,34700.0,20.2978,20.3054,20.2827,20.2827,34700.0
2012-07-13 12:10:00,26.78,26.79,26.77,26.79,38900.0,20.2827,20.2902,20.2751,20.2902,38900.0
2012-07-13 12:20:00,26.78,26.8,26.78,26.8,27200.0,20.2827,20.2978,20.2827,20.2978,27200.0
2012-07-13 12:30:00,26.8,26.8,26.75,26.75,51100.0,20.2978,20.2978,20.2599,20.2599,51100.0
2012-07-13 12:40:00,26.75,26.76,26.75,26.76,12200.0,20.2599,20.2675,20.2599,20.2675,12200.0
2012-07-13 12:50:00,26.76,26.77,26.74,26.74,82400.0,20.2675,20.2751,20.2524,20.2524,82400.0
2012-07-13 13:00:00,26.75,26.76,26.74,26.76,56000.0,20.2599,20.2675,20.2524,20.2675,56000.0
2012-07-13 13:10:00,26.76,26.78,26.75,26.78,31200.0,20.2675,20.2827,20.2599,20.2827,31200.0
2012-07-13 13:20:00,26.78,26.8,26.77,26.8,36500.0,20.2827,20.2978,20.2751,20.2978,36500.0
2012-07-13 13:30:00,26.8,26.81,26.79,26.79,18700.0,20.2978,20.3054,20.2902,20.2902,18700.0
2012-07-13 13:40:00,26.8,26.8,26.79,26.8,10800.0,20.2978,20.2978,20.2902,20.2978,10800.0
2012-07-13 13:50:00,26.8,26.8,26.76,26.76,39800.0,20.2978,20.2978,20.2675,20.2675,39800.0
2012-07-13 14:00:00,26.76,26.76,26.74,26.76,78200.0,20.2675,20.2675,20.2524,20.2675,78200.0
2012-07-13 14:10:00,26.76,26.78,26.74,26.78,152100.0,20.2675,20.2827,20.2524,20.2827,152100.0
2012-07-13 14:20:00,26.78,26.78,26.77,26.78,38400.0,20.2827,20.2827,20.2751,20.2827,38400.0
2012-07-13 14:30:00,26.77,26.79,26.77,26.78,84300.0,20.2751,20.2902,20.2751,20.2827,84300.0
2012-07-13 14:40:00,26.78,26.79,26.75,26.75,42600.0,20.2827,20.2902,20.2599,20.2599,42600.0
2012-07-13 14:50:00,26.75,26.77,26.75,26.77,35100.0,20.2599,20.2751,20.2599,20.2751,35100.0
2012-07-13 15:00:00,26.77,26.79,26.76,26.78,114900.0,20.2751,20.2902,20.2675,20.2827,114900.0
2012-07-13 15:10:00,26.78,26.8,26.77,26.8,23300.0,20.2827,20.2978,20.2751,20.2978,23300.0
2012-07-13 15:20:00,26.8,26.83,26.79,26.83,184800.0,20.2978,20.3205,20.2902,20.3205,184800.0
2012-07-13 15:30:00,26.83,26.84,26.82,26.82,94700.0,20.3205,20.3281,20.313,20.313,94700.0
2012-07-13 15:40:00,26.82,26.88,26.82,26.86,96300.0,20.313,20.3584,20.313,20.3433,96300.0
2012-07-13 15:50:00,26.85,26.88,26.84,26.86,625400.0,20.3357,20.3584,20.3281,20.3433,625400.0
2012-07-16 09:30:00,26.83,26.84,26.69,26.69,31500.0,20.3205,20.3281,20.2145,20.2145,31500.0
2012-07-16 09:40:00,26.69,26.74,26.66,26.67,20000.0,20.2145,20.2524,20.1918,20.1994,20000.0
2012-07-16 09:50:00,26.66,26.69,26.65,26.66,19600.0,20.1918,20.2145,20.1842,20.1918,19600.0
2012-07-16 10:00:00,26.65,26.67,26.63,26.64,21400.0,20.1842,20.1994,20.1691,20.1766,21400.0
2012-07-16 10:10:00,26.65,26.68,26.65,26.67,12300.0,20.1842,20.2069,20.1842,20.1994,12300.0
2012-07-16 10:20:00,26.67,26.72,26.66,26.71,75600.0,20.1994,20.2372,20.1918,20.2296,75600.0
2012-07-16 10:30:00,26.71,26.73,26.69,26.73,184900.0,20.2296,20.2448,20.2145,20.2448,184900.0
2012-07-16 10:40:00,26.73,26.73,26.69,26.69,47600.0,20.2448,20.2448,20.2145,20.2145,47600.0
2012-07-16 10:50:00,26.68,26.69,26.64,26.69,38100.0,20.2069,20.2145,20.1766,20.2145,38100.0
2012-07-16 11:00:00,26.69,26.7,26.67,26.7,17100.0,20.2145,20.2221,20.1994,20.2221,17100.0
2012-07-16 11:10:00,26.7,26.73,26.68,26.73,61500.0,20.2221,20.2448,20.2069,20.2448,61500.0
2012-07-16 11:20:00,26.72,26.73,26.71,26.71,32500.0,20.2372,20.2448,20.2296,20.2296,32500.0
2012-07-16 11:30:00,26.71,26.73,26.71,26.72,44900.0,20.2296,20.2448,20.2296,20.2372,44900.0
2012-07-16 11:40:00,26.72,26.73,26.71,26.72,27200.0,20.2372,20.2448,20.2296,20.2372,27200.0
2012-07-16 11:50:00,26.73,26.73,26.72,26.73,8800.0,20.2448,20.2448,20.2372,20.2448,8800.0
2012-07-16 12:00:00,26.73,26.73,26.72,26.73,27300.0,20.2448,20.2448,20.2372,20.2448,27300.0
2012-07-16 12:10:00,26.73,26.73,26.7,26.71,31100.0,20.2448,20.2448,20.2221,20.2296,31100.0
2012-07-16 12:20:00,26.71,26.74,26.71,26.72,41000.0,20.2296,20.2524,20.2296,20.2372,41000.0
2012-07-16 12:30:00,26.72,26.73,26.72,26.73,52700.0,20.2372,20.2448,20.2372,20.2448,52700.0
2012-07-16 12:40:00,26.73,26.79,26.72,26.79,153100.0,20.2448,20.2902,20.2372,20.2902,153100.0
2012-07-16 12:50:00,26.79,26.88,26.79,26.86,41500.0,20.2902,20.3584,20.2902,20.3433,41500.0
2012-07-16 13:00:00,26.85,26.86,26.84,26.85,40100.0,20.3357,20.3433,20.3281,20.3357,40100.0
2012-07-16 13:10:00,26.85,26.86,26.83,26.85,33100.0,20.3357,20.3433,20.3205,20.3357,33100.0
2012-07-16 13:20:00,26.85,26.86,26.83,26.85,52200.0,20.3357,20.3433,20.3205,20.3357,52200.0
2012-07-16 13:30:00,26.84,26.85,26.83,26.84,5100.0,20.3281,20.3357,20.3205,20.3281,5100.0
2012-07-16 13:40:00,26.83,26.86,26.82,26.84,72000.0,20.3205,20.3433,20.313,20.3281,72000.0
2012-07-16 13:50:00,26.85,26.85,26.81,26.81,29700.0,20.3357,20.3357,20.3054,20.3054,29700.0
2012-07-16 14:00:00,26.82,26.86,26.82,26.84,47800.0,20.313,20.3433,20.313,20.3281,47800.0
2012-07-16 14:10:00,26.84,26.86,26.84,26.85,50500.0,20.3281,20.3433,20.3281,20.3357,50500.0
2012-07-16 14:20:00,26.85,26.86,26.84,26.85,37900.0,20.3357,20.3433,20.3281,20.3357,37900.0
2012-07-16 14:30:00,26.85,26.85,26.83,26.84,45300.0,20.3357,20.3357,20.3205,20.3281,45300.0
2012-07-16 14:40:00,26.85,26.85,26.84,26.85,33400.0,20.3357,20.3357,20.3281,20.3357,33400.0
2012-07-16 14:50:00,26.85,26.86,26.84,26.85,62300.0,20.3357,20.3433,20.3281,20.3357,62300.0
2012-07-16 15:00:00,26.84,26.85,26.84,26.84,98500.0,20.3281,20.3357,20.3281,20.3281,98500.0
2012-07-16 15:10:00,26.84,26.87,26.84,26.86,108500.0,20.3281,20.3508,20.3281,20.3433,108500.0
2012-07-16 15:20:00,26.87,26.88,26.86,26.87,67400.0,20.3508,20.3584,20.3433,20.3508,67400.0
2012-07-16 15:30:00,26.87,26.87,26.79,26.8,142000.0,20.3508,20.3508,20.2902,20.2978,142000.0
2012-07-16 15:40:00,26.79,26.8,26.77,26.8,101600.0,20.2902,20.2978,20.2751,20.2978,101600.0
2012-07-16 15:50:00,26.81,26.82,26.78,26.8,534500.0,20.3054,20.313,20.2827,20.2978,534500.0
2012-07-17 09:30:00,26.8,26.95,26.78,26.92,24500.0,20.2978,20.4114,20.2827,20.3887,24500.0
2012-07-17 09:40:00,26.92,26.92,26.84,26.87,16000.0,20.3887,20.3887,20.3281,20.3508,16000.0
2012-07-17 09:50:00,26.87,26.9,26.85,26.85,20500.0,20.3508,20.3736,20.3357,20.3357,20500.0
2012-07-17 10:00:00,26.86,26.86,26.76,26.79,26600.0,20.3433,20.3433,20.2675,20.2902,26600.0
2012-07-17 10:10:00,26.79,26.83,26.78,26.8,17900.0,20.2902,20.3205,20.2827,20.2978,17900.0
2012-07-17 10:20:00,26.79,26.81,26.79,26.8,18200.0,20.2902,20.3054,20.2902,20.2978,18200.0
2012-07-17 10:30:00,26.8,26.81,26.75,26.76,41200.0,20.2978,20.3054,20.2599,20.2675,41200.0
2012-07-17 10:40:00,26.75,26.76,26.7,26.76,27500.0,20.2599,20.2675,20.2221,20.2675,27500.0
2012-07-17 10:50:00,26.76,26.79,26.75,26.75,22300.0,20.2675,20.2902,20.2599,20.2599,22300.0
2012-07-17 11:00:00,26.76,26.82,26.75,26.82,132700.0,20.2675,20.313,20.2599,20.313,132700.0
2012-07-17 11:10:00,26.81,26.83,26.78,26.78,81000.0,20.3054,20.3205,20.2827,20.2827,81000.0
2012-07-17 11:20:00,26.78,26.8,26.76,26.76,34500.0,20.2827,20.2978,20.2675,20.2675,34500.0
2012-07-17 11:30:00,26.77,26.81,26.77,26.79,69200.0,20.2751,20.3054,20.2751,20.2902,69200.0
2012-07-17 11:40:00,26.79,26.8,26.76,26.8,31400.0,20.2902,20.2978,20.2675,20.2978,31400.0
2012-07-17 11:50:00,26.8,26.83,26.79,26.82,209000.0,20.2978,20.3205,20.2902,20.313,209000.0
2012-07-17 12:00:00,26.82,26.9,26.82,26.89,24700.0,20.313,20.3736,20.313,20.366,24700.0
2012-07-17 12:10:00,26.89,26.9,26.87,26.9,11800.0,20.366,20.3736,20.3508,20.3736,11800.0
2012-07-17 12:20:00,26.9,26.94,26.9,26.91,33400.0,20.3736,20.4038,20.3736,20.3811,33400.0
2012-07-17 12:30:00,26.9,26.91,26.88,26.88,27800.0,20.3736,20.3811,20.3584,20.3584,27800.0
2012-07-17 12:40:00,26.87,26.9,26.87,26.89,10800.0,20.3508,20.3736,20.3508,20.366,10800.0
2012-07-17 12:50:00,26.9,26.9,26.88,26.89,12000.0,20.3736,20.3736,20.3584,20.366,12000.0
2012-07-17 13:00:00,26.88,26.89,26.88,26.89,6200.0,20.3584,20.366,20.3584,20.366,6200.0
2012-07-17 13:10:00,26.89,26.9,26.85,26.88,45600.0,20.366,20.3736,20.3357,20.3584,45600.0
2012-07-17 13:20:00,26.87,26.91,26.87,26.91,22100.0,20.3508,20.3811,20.3508,20.3811,22100.0
2012-07-17 13:30:00,26.91,26.93,26.91,26.93,29200.0,20.3811,20.3963,20.3811,20.3963,29200.0
2012-07-17 13:40:00,26.93,26.93,26.89,26.9,91300.0,20.3963,20.3963,20.366,20.3736,91300.0
2012-07-17 13:50:00,26.9,26.91,26.89,26.9,44500.0,20.3736,20.3811,20.366,20.3736,44500.0
2012-07-17 14:00:00,26.89,26.91,26.89,26.9,143600.0,20.366,20.3811,20.366,20.3736,143600.0
2012-07-17 14:10:00,26.9,26.9,26.89,26.89,15300.0,20.3736,20.3736,20.366,20.366,15300.0
2012-07-17 14:20:00,26.9,26.94,26.89,26.94,22200.0,20.3736,20.4038,20.366,20.4038,22200.0
2012-07-17 14:30:00,26.94,26.95,26.93,26.94,19200.0,20.4038,20.4114,20.3963,20.4038,19200.0
2012-07-17 14:40:00,26.94,26.98,26.92,26.98,26000.0,20.4038,20.4341,20.3887,20.4341,26000.0
2012-07-17 14:50:00,26.97,27.01,26.97,27.0,63600.0,20.4266,20.4569,20.4266,20.4493,63600.0
2012-07-17 15:00:00,27.0,27.01,26.98,26.98,24100.0,20.4493,20.4569,20.4341,20.4341,24100.0
2012-07-17 15:10:00,26.99,27.01,26.98,27.01,25400.0,20.4417,20.4569,20.4341,20.4569,25400.0
2012-07-17 15:20:00,27.0,27.02,27.0,27.0,48000.0,20.4493,20.4644,20.4493,20.4493,48000.0
2012-07-17 15:30:00,27.0,27.01,26.98,26.99,67200.0,20.4493,20.4569,20.4341,20.4417,67200.0
2012-07-17 15:40:00,26.98,27.04,26.98,27.04,77700.0,20.4341,20.4796,20.4341,20.4796,77700.0
2012-07-17 15:50:00,27.04,27.04,27.0,27.01,94500.0,20.4796,20.4796,20.4493,20.4569,94500.0
2012-07-18 09:30:00,26.92,27.09,26.81,27.02,52500.0,20.3887,20.5175,20.3054,20.4644,52500.0
2012-07-18 09:40:00,27.02,27.18,27.01,27.08,59700.0,20.4644,20.5856,20.4569,20.5099,59700.0
2012-07-18 09:50:00,27.09,27.14,27.05,27.08,37100.0,20.5175,20.5553,20.4872,20.5099,37100.0
2012-07-18 10:00:00,27.07,27.13,27.04,27.08,42600.0,20.5023,20.5477,20.4796,20.5099,42600.0
2012-07-18 10:10:00,27.09,27.09,27.04,27.04,25100.0,20.5175,20.5175,20.4796,20.4796,25100.0
2012-07-18 10:20:00,27.04,27.05,27.0,27.0,31600.0,20.4796,20.4872,20.4493,20.4493,31600.0
2012-07-18 10:30:00,27.0,27.03,26.98,27.02,45000.0,20.4493,20.472,20.4341,20.4644,45000.0
2012-07-18 10:40:00,27.02,27.11,27.02,27.08,56300.0,20.4644,20.5326,20.4644,20.5099,56300.0
2012-07-18 10:50:00,27.08,27.12,27.08,27.1,41200.0,20.5099,20.5402,20.5099,20.525,41200.0
2012-07-18 11:00:00,27.11,27.11,27.07,27.07,30900.0,20.5326,20.5326,20.5023,20.5023,30900.0
2012-07-18 11:10:00,27.07,27.08,27.05,27.06,14900.0,20.5023,20.5099,20.4872,20.4947,14900.0
2012-07-18 11:20:00,27.06,27.07,27.05,27.05,22700.0,20.4947,20.5023,20.4872,20.4872,22700.0
2012-07-18 11:30:00,27.05,27.13,27.05,27.12,25300.0,20.4872,20.5477,20.4872,20.5402,25300.0
2012-07-18 11:40:00,27.12,27.15,27.11,27.14,94000.0,20.5402,20.5629,20.5326,20.5553,94000.0
2012-07-18 11:50:00,27.15,27.16,27.14,27.14,28500.0,20.5629,20.5705,20.5553,20.5553,28500.0
2012-07-18 12:00:00,27.14,27.17,27.14,27.17,29800.0,20.5553,20.578,20.5553,20.578,29800.0
2012-07-18 12:10:00,27.17,27.18,27.16,27.17,20300.0,20.578,20.5856,20.5705,20.578,20300.0
2012-07-18 12:20:00,27.16,27.19,27.16,27.18,18200.0,20.5705,20.5932,20.5705,20.5856,18200.0
2012-07-18 12:30:00,27.18,27.2,27.18,27.2,15500.0,20.5856,20.6008,20.5856,20.6008,15500.0
2012-07-18 12:40:00,27.19,27.2,27.17,27.17,13100.0,20.5932,20.6008,20.578,20.578,13100.0
2012-07-18 12:50:00,27.17,27.18,27.16,27.16,17100.0,20.578,20.5856,20.5705,20.5705,17100.0
2012-07-18 13:00:00,27.17,27.17,27.14,27.14,10100.0,20.578,20.578,20.5553,20.5553,10100.0
2012-07-18 13:10:00,27.14,27.16,27.14,27.16,33800.0,20.5553,20.5705,20.5553,20.5705,33800.0
2012-07-18 13:20:00,27.15,27.16,27.15,27.15,21400.0,20.5629,20.5705,20.5629,20.5629,21400.0
2012-07-18 13:30:00,27.15,27.16,27.15,27.15,10400.0,20.5629,20.5705,20.5629,20.5629,10400.0
2012-07-18 13:40:00,27.15,27.17,27.14,27.17,39100.0,20.5629,20.578,20.5553,20.578,39100.0
2012-07-18 13:50:00,27.17,27.18,27.14,27.17,59900.0,20.578,20.5856,20.5553,20.578,59900.0
2012-07-18 14:00:00,27.17,27.17,27.14,27.14,76500.0,20.578,20.578,20.5553,20.5553,76500.0
2012-07-18 14:10:00,27.14,27.16,27.14,27.16,46800.0,20.5553,20.5705,20.5553,20.5705,46800.0
2012-07-18 14:20:00,27.15,27.16,27.14,27.16,66100.0,20.5629,20.5705,20.5553,20.5705,66100.0
2012-07-18 14:30:00,27.16,27.17,27.14,27.15,126500.0,20.5705,20.578,20.5553,20.5629,126500.0
2012-07-18 14:40:00,27.15,27.17,27.13,27.17,95700.0,20.5629,20.578,20.5477,20.578,95700.0
2012-07-18 14:50:00,27.16,27.17,27.14,27.14,25800.0,20.5705,20.578,20.5553,20.5553,25800.0
2012-07-18 15:00:00,27.15,27.16,27.14,27.16,68300.0,20.5629,20.5705,20.5553,20.5705,68300.0
2012-07-18 15:10:00,27.16,27.17,27.15,27.16,21000.0,20.5705,20.578,20.5629,20.5705,21000.0
2012-07-18 15:20:00,27.17,27.18,27.15,27.18,186800.0,20.578,20.5856,20.5629,20.5856,186800.0
2012-07-18 15:30:00,27.18,27.18,27.14,27.15,96800.0,20.5856,20.5856,20.5553,20.5629,96800.0
2012-07-18 15:40:00,27.14,27.16,27.14,27.15,202600.0,20.5553,20.5705,20.5553,20.5629,202600.0
2012-07-18 15:50:00,27.16,27.19,27.15,27.19,435200.0,20.5705,20.5932,20.5629,20.5932,435200.0
2012-07-19 09:30:00,27.2,27.22,27.08,27.18,41500.0,20.6008,20.6159,20.5099,20.5856,41500.0
2012-07-19 09:40:00,27.18,27.25,27.17,27.18,60100.0,20.5856,20.6386,20.578,20.5856,60100.0
2012-07-19 09:50:00,27.18,27.18,27.09,27.1,65900.0,20.5856,20.5856,20.5175,20.525,65900.0
2012-07-19 10:00:00,27.09,27.09,26.99,27.03,54100.0,20.5175,20.5175,20.4417,20.472,54100.0
2012-07-19 10:10:00,27.02,27.1,27.0,27.1,23200.0,20.4644,20.525,20.4493,20.525,23200.0
2012-07-19 10:20:00,27.1,27.13,27.03,27.05,21900.0,20.525,20.5477,20.472,20.4872,21900.0
2012-07-19 10:30:00,27.04,27.12,27.04,27.08,17400.0,20.4796,20.5402,20.4796,20.5099,17400.0
2012-07-19 10:40:00,27.07,27.2,27.07,27.2,22300.0,20.5023,20.6008,20.5023,20.6008,22300.0
2012-07-19 10:50:00,27.19,27.24,27.18,27.24,53700.0,20.5932,20.6311,20.5856,20.6311,53700.0
2012-07-19 11:00:00,27.23,27.25,27.23,27.25,31800.0,20.6235,20.6386,20.6235,20.6386,31800.0
2012-07-19 11:10:00,27.24,27.32,27.24,27.32,52600.0,20.6311,20.6917,20.6311,20.6917,52600.0
2012-07-19 11:20:00,27.32,27.35,27.31,27.35,47400.0,20.6917,20.7144,20.6841,20.7144,47400.0
2012-07-19 11:30:00,27.35,27.35,27.34,27.35,31800.0,20.7144,20.7144,20.7068,20.7144,31800.0
2012-07-19 11:40:00,27.35,27.35,27.33,27.35,39400.0,20.7144,20.7144,20.6992,20.7144,39400.0
2012-07-19 11:50:00,27.35,27.37,27.34,27.35,54400.0,20.7144,20.7295,20.7068,20.7144,54400.0
2012-07-19 12:00:00,27.35,27.38,27.34,27.36,27000.0,20.7144,20.7371,20.7068,20.7219,27000.0
2012-07-19 12:10:00,27.37,27.43,27.34,27.42,46000.0,20.7295,20.775,20.7068,20.7674,46000.0
2012-07-19 12:20:00,27.43,27.44,27.38,27.43,36700.0,20.775,20.7825,20.7371,20.775,36700.0
2012-07-19 12:30:00,27.42,27.45,27.42,27.45,13700.0,20.7674,20.7901,20.7674,20.7901,13700.0
2012-07-19 12:40:00,27.45,27.45,27.36,27.37,28400.0,20.7901,20.7901,20.7219,20.7295,28400.0
2012-07-19 12:50:00,27.37,27.39,27.34,27.38,94100.0,20.7295,20.7447,20.7068,20.7371,94100.0
2012-07-19 13:00:00,27.38,27.43,27.38,27.43,128700.0,20.7371,20.775,20.7371,20.775,128700.0
2012-07-19 13:10:00,27.43,27.52,27.43,27.51,28600.0,20.775,20.8431,20.775,20.8356,28600.0
2012-07-19 13:20:00,27.51,27.51,27.47,27.49,35800.0,20.8356,20.8356,20.8053,20.8204,35800.0
2012-07-19 13:30:00,27.49,27.5,27.48,27.5,11500.0,20.8204,20.828,20.8128,20.828,11500.0
2012-07-19 13:40:00,27.48,27.49,27.4,27.4,90400.0,20.8128,20.8204,20.7522,20.7522,90400.0
2012-07-19 13:50:00,27.4,27.43,27.38,27.43,91000.0,20.7522,20.775,20.7371,20.775,91000.0
2012-07-19 14:00:00,27.43,27.44,27.4,27.43,46700.0,20.775,20.7825,20.7522,20.775,46700.0
2012-07-19 14:10:00,27.42,27.45,27.41,27.45,48500.0,20.7674,20.7901,20.7598,20.7901,48500.0
2012-07-19 14:20:00,27.45,27.5,27.43,27.5,42700.0,20.7901,20.828,20.775,20.828,42700.0
2012-07-19 14:30:00,27.5,27.55,27.46,27.55,81600.0,20.828,20.8658,20.7977,20.8658,81600.0
2012-07-19 14:40:00,27.55,27.55,27.52,27.53,21400.0,20.8658,20.8658,20.8431,20.8507,21400.0
2012-07-19 14:50:00,27.52,27.54,27.52,27.53,15100.0,20.8431,20.8583,20.8431,20.8507,15100.0
2012-07-19 15:00:00,27.54,27.56,27.53,27.54,34000.0,20.8583,20.8734,20.8507,20.8583,34000.0
2012-07-19 15:10:00,27.54,27.54,27.5,27.51,59100.0,20.8583,20.8583,20.828,20.8356,59100.0
2012-07-19 15:20:00,27.52,27.52,27.45,27.46,42100.0,20.8431,20.8431,20.7901,20.7977,42100.0
2012-07-19 15:30:00,27.46,27.51,27.45,27.5,126800.0,20.7977,20.8356,20.7901,20.828,126800.0
2012-07-19 15:40:00,27.5,27.58,27.49,27.56,229600.0,20.828,20.8886,20.8204,20.8734,229600.0
2012-07-19 15:50:00,27.55,27.56,27.5,27.52,140400.0,20.8658,20.8734,20.828,20.8431,140400.0
2012-07-20 09:30:00,27.38,27.51,27.29,27.43,180400.0,20.7371,20.8356,20.6689,20.775,180400.0
2012-07-20 09:40:00,27.4,27.42,27.33,27.39,37200.0,20.7522,20.7674,20.6992,20.7447,37200.0
2012-07-20 09:50:00,27.39,27.51,27.39,27.47,27300.0,20.7447,20.8356,20.7447,20.8053,27300.0
2012-07-20 10:00:00,27.46,27.46,27.41,27.45,33900.0,20.7977,20.7977,20.7598,20.7901,33900.0
2012-07-20 10:10:00,27.44,27.45,27.4,27.42,19200.0,20.7825,20.7901,20.7522,20.7674,19200.0
2012-07-20 10:20:00,27.42,27.42,27.26,27.26,19500.0,20.7674,20.7674,20.6462,20.6462,19500.0
2012-07-20 10:30:00,27.27,27.31,27.22,27.24,49800.0,20.6538,20.6841,20.6159,20.6311,49800.0
2012-07-20 10:40:00,27.24,27.25,27.21,27.23,21100.0,20.6311,20.6386,20.6083,20.6235,21100.0
2012-07-20 10:50:00,27.24,27.26,27.21,27.26,35800.0,20.6311,20.6462,20.6083,20.6462,35800.0
2012-07-20 11:00:00,27.26,27.31,27.25,27.25,67900.0,20.6462,20.6841,20.6386,20.6386,67900.0
2012-07-20 11:10:00,27.25,27.26,27.17,27.18,32500.0,20.6386,20.6462,20.578,20.5856,32500.0
2012-07-20 11:20:00,27.19,27.25,27.18,27.25,25800.0,20.5932,20.6386,20.5856,20.6386,25800.0
2012-07-20 11:30:00,27.24,27.25,27.22,27.25,141400.0,20.6311,20.6386,20.6159,20.6386,141400.0
2012-07-20 11:40:00,27.25,27.3,27.23,27.29,86200.0,20.6386,20.6765,20.6235,20.6689,86200.0
2012-07-20 11:50:00,27.3,27.3,27.23,27.24,25800.0,20.6765,20.6765,20.6235,20.6311,25800.0
2012-07-20 12:00:00,27.25,27.25,27.21,27.22,19600.0,20.6386,20.6386,20.6083,20.6159,19600.0
2012-07-20 12:10:00,27.22,27.25,27.22,27.23,21700.0,20.6159,20.6386,20.6159,20.6235,21700.0
2012-07-20 12:20:00,27.23,27.24,27.21,27.24,19200.0,20.6235,20.6311,20.6083,20.6311,19200.0
2012-07-20 12:30:00,27.24,27.24,27.21,27.23,27300.0,20.6311,20.6311,20.6083,20.6235,27300.0
2012-07-20 12:40:00,27.22,27.24,27.22,27.24,4100.0,20.6159,20.6311,20.6159,20.6311,4100.0
2012-07-20 12:50:00,27.23,27.23,27.19,27.2,21800.0,20.6235,20.6235,20.5932,20.6008,21800.0
2012-07-20 13:00:00,27.19,27.2,27.19,27.19,34500.0,20.5932,20.6008,20.5932,20.5932,34500.0
2012-07-20 13:10:00,27.19,27.21,27.19,27.21,17000.0,20.5932,20.6083,20.5932,20.6083,17000.0
2012-07-20 13:20:00,27.2,27.2,27.12,27.15,29900.0,20.6008,20.6008,20.5402,20.5629,29900.0
2012-07-20 13:30:00,27.15,27.2,27.15,27.2,17900.0,20.5629,20.6008,20.5629,20.6008,17900.0
2012-07-20 13:40:00,27.2,27.21,27.15,27.17,61200.0,20.6008,20.6083,20.5629,20.578,61200.0
2012-07-20 13:50:00,27.17,27.18,27.16,27.18,7000.0,20.578,20.5856,20.5705,20.5856,7000.0
2012-07-20 14:00:00,27.17,27.19,27.16,27.18,13400.0,20.578,20.5932,20.5705,20.5856,13400.0
2012-07-20 14:10:00,27.18,27.19,27.17,27.18,27700.0,20.5856,20.5932,20.578,20.5856,27700.0
2012-07-20 14:20:00,27.19,27.19,27.16,27.16,8600.0,20.5932,20.5932,20.5705,20.5705,8600.0
2012-07-20 14:30:00,27.16,27.18,27.16,27.17,25700.0,20.5705,20.5856,20.5705,20.578,25700.0
2012-07-20 14:40:00,27.17,27.18,27.15,27.18,18700.0,20.578,20.5856,20.5629,20.5856,18700.0
2012-07-20 14:50:00,27.18,27.18,27.15,27.16,22900.0,20.5856,20.5856,20.5629,20.5705,22900.0
2012-07-20 15:00:00,27.16,27.16,27.13,27.15,20800.0,20.5705,20.5705,20.5477,20.5629,20800.0
2012-07-20 15:10:00,27.15,27.15,27.1,27.11,66400.0,20.5629,20.5629,20.525,20.5326,66400.0
2012-07-20 15:20:00,27.11,27.13,27.11,27.13,11600.0,20.5326,20.5477,20.5326,20.5477,11600.0
2012-07-20 15:30:00,27.12,27.14,27.11,27.13,53800.0,20.5402,20.5553,20.5326,20.5477,53800.0
2012-07-20 15:40:00,27.14,27.15,27.1,27.14,244900.0,20.5553,20.5629,20.525,20.5553,244900.0
2012-07-20 15:50:00,27.14,27.23,27.12,27.22,503600.0,20.5553,20.6235,20.5402,20.6159,503600.0
2012-07-23 09:30:00,26.89,26.9,26.67,26.77,52400.0,20.366,20.3736,20.1994,20.2751,52400.0
2012-07-23 09:40:00,26.76,26.86,26.74,26.74,132300.0,20.2675,20.3433,20.2524,20.2524,132300.0
2012-07-23 09:50:00,26.75,26.82,26.74,26.77,76200.0,20.2599,20.313,20.2524,20.2751,76200.0
2012-07-23 10:00:00,26.77,26.77,26.74,26.75,80700.0,20.2751,20.2751,20.2524,20.2599,80700.0
2012-07-23 10:10:00,26.76,26.83,26.74,26.83,71000.0,20.2675,20.3205,20.2524,20.3205,71000.0
2012-07-23 10:20:00,26.83,26.83,26.8,26.81,49600.0,20.3205,20.3205,20.2978,20.3054,49600.0
2012-07-23 10:30:00,26.82,26.94,26.81,26.93,101600.0,20.313,20.4038,20.3054,20.3963,101600.0
2012-07-23 10:40:00,26.93,26.96,26.9,26.9,50700.0,20.3963,20.419,20.3736,20.3736,50700.0
2012-07-23 10:50:00,26.9,26.94,26.89,26.89,20000.0,20.3736,20.4038,20.366,20.366,20000.0
2012-07-23 11:00:00,26.89,26.9,26.87,26.89,15300.0,20.366,20.3736,20.3508,20.366,15300.0
2012-07-23 11:10:00,26.89,26.92,26.82,26.82,39300.0,20.366,20.3887,20.313,20.313,39300.0
2012-07-23 11:20:00,26.81,26.82,26.78,26.82,19200.0,20.3054,20.313,20.2827,20.313,19200.0
2012-07-23 11:30:00,26.82,26.85,26.79,26.8,28800.0,20.313,20.3357,20.2902,20.2978,28800.0
2012-07-23 11:40:00,26.79,26.82,26.79,26.82,10700.0,20.2902,20.313,20.2902,20.313,10700.0
2012-07-23 11:50:00,26.82,26.87,26.82,26.86,35800.0,20.313,20.3508,20.313,20.3433,35800.0
2012-07-23 12:00:00,26.85,26.86,26.83,26.83,29400.0,20.3357,20.3433,20.3205,20.3205,29400.0
2012-07-23 12:10:00,26.83,26.84,26.79,26.81,48100.0,20.3205,20.3281,20.2902,20.3054,48100.0
2012-07-23 12:20:00,26.82,26.83,26.81,26.83,14400.0,20.313,20.3205,20.3054,20.3205,14400.0
2012-07-23 12:30:00,26.83,26.87,26.8,26.86,17300.0,20.3205,20.3508,20.2978,20.3433,17300.0
2012-07-23 12:40:00,26.87,26.93,26.86,26.92,30700.0,20.3508,20.3963,20.3433,20.3887,30700.0
2012-07-23 12:50:00,26.93,26.93,26.91,26.93,23100.0,20.3963,20.3963,20.3811,20.3963,23100.0
2012-07-23 13:00:00,26.93,26.95,26.92,26.94,43300.0,20.3963,20.4114,20.3887,20.4038,43300.0
2012-07-23 13:10:00,26.94,26.99,26.93,26.99,22300.0,20.4038,20.4417,20.3963,20.4417,22300.0
2012-07-23 13:20:00,26.99,27.0,26.98,27.0,8900.0,20.4417,20.4493,20.4341,20.4493,8900.0
2012-07-23 13:30:00,27.0,27.03,26.98,27.01,45100.0,20.4493,20.472,20.4341,20.4569,45100.0
2012-07-23 13:40:00,27.01,27.03,27.0,27.02,17500.0,20.4569,20.472,20.4493,20.4644,17500.0
2012-07-23 13:50:00,27.02,27.02,26.99,27.0,10900.0,20.4644,20.4644,20.4417,20.4493,10900.0
2012-07-23 14:00:00,27.0,27.04,26.99,27.02,37400.0,20.4493,20.4796,20.4417,20.4644,37400.0
2012-07-23 14:10:00,27.01,27.02,27.0,27.01,15600.0,20.4569,20.4644,20.4493,20.4569,15600.0
2012-07-23 14:20:00,27.01,27.01,27.0,27.0,45300.0,20.4569,20.4569,20.4493,20.4493,45300.0
2012-07-23 14:30:00,27.0,27.04,27.0,27.04,76000.0,20.4493,20.4796,20.4493,20.4796,76000.0
2012-07-23 14:40:00,27.03,27.05,27.03,27.04,16700.0,20.472,20.4872,20.472,20.4796,16700.0
2012-07-23 14:50:00,27.05,27.05,27.0,27.01,42600.0,20.4872,20.4872,20.4493,20.4569,42600.0
2012-07-23 15:00:00,27.0,27.04,27.0,27.03,44900.0,20.4493,20.4796,20.4493,20.472,44900.0
2012-07-23 15:10:00,27.04,27.04,27.0,27.01,51300.0,20.4796,20.4796,20.4493,20.4569,51300.0
2012-07-23 15:20:00,27.02,27.07,26.99,27.05,79700.0,20.4644,20.5023,20.4417,20.4872,79700.0
2012-07-23 15:30:00,27.06,27.1,27.05,27.1,52400.0,20.4947,20.525,20.4872,20.525,52400.0
2012-07-23 15:40:00,27.09,27.1,27.06,27.1,105000.0,20.5175,20.525,20.4947,20.525,105000.0
2012-07-23 15:50:00,27.1,27.12,27.08,27.11,332100.0,20.525,20.5402,20.5099,20.5326,332100.0
2012-07-24 09:30:00,27.08,27.1,26.88,26.97,43600.0,20.5099,20.525,20.3584,20.4266,43600.0
2012-07-24 09:40:00,26.97,27.07,26.96,26.98,60800.0,20.4266,20.5023,20.419,20.4341,60800.0
2012-07-24 09:50:00,26.98,26.99,26.96,26.96,49200.0,20.4341,20.4417,20.419,20.419,49200.0
2012-07-24 10:00:00,26.95,27.02,26.94,26.99,56000.0,20.4114,20.4644,20.4038,20.4417,56000.0
2012-07-24 10:10:00,26.99,27.02,26.95,26.97,74900.0,20.4417,20.4644,20.4114,20.4266,74900.0
2012-07-24 10:20:00,26.96,27.02,26.94,26.96,59100.0,20.419,20.4644,20.4038,20.419,59100.0
2012-07-24 10:30:00,26.96,26.99,26.94,26.99,44700.0,20.419,20.4417,20.4038,20.4417,44700.0
2012-07-24 10:40:00,26.99,27.0,26.92,26.94,50600.0,20.4417,20.4493,20.3887,20.4038,50600.0
2012-07-24 10:50:00,26.94,27.02,26.94,26.99,34900.0,20.4038,20.4644,20.4038,20.4417,34900.0
2012-07-24 11:00:00,26.98,26.99,26.94,26.94,28000.0,20.4341,20.4417,20.4038,20.4038,28000.0
2012-07-24 11:10:00,26.95,26.96,26.93,26.95,62200.0,20.4114,20.419,20.3963,20.4114,62200.0
2012-07-24 11:20:00,26.95,27.01,26.95,26.98,29500.0,20.4114,20.4569,20.4114,20.4341,29500.0
2012-07-24 11:30:00,26.98,27.01,26.96,26.98,139200.0,20.4341,20.4569,20.419,20.4341,139200.0
2012-07-24 11:40:00,26.97,27.0,26.96,26.99,76000.0,20.4266,20.4493,20.419,20.4417,76000.0
2012-07-24 11:50:00,26.98,26.99,26.96,26.97,26100.0,20.4341,20.4417,20.419,20.4266,26100.0
2012-07-24 12:00:00,26.97,26.98,26.87,26.9,51200.0,20.4266,20.4341,20.3508,20.3736,51200.0
2012-07-24 12:10:00,26.89,26.9,26.87,26.88,29600.0,20.366,20.3736,20.3508,20.3584,29600.0
2012-07-24 12:20:00,26.88,26.91,26.87,26.91,62600.0,20.3584,20.3811,20.3508,20.3811,62600.0
2012-07-24 12:30:00,26.91,26.96,26.9,26.94,34400.0,20.3811,20.419,20.3736,20.4038,34400.0
2012-07-24 12:40:00,26.93,26.93,26.91,26.91,27500.0,20.3963,20.3963,20.3811,20.3811,27500.0
2012-07-24 12:50:00,26.92,26.96,26.91,26.96,15600.0,20.3887,20.419,20.3811,20.419,15600.0
2012-07-24 13:00:00,26.95,26.95,26.9,26.92,16200.0,20.4114,20.4114,20.3736,20.3887,16200.0
2012-07-24 13:10:00,26.91,26.95,26.91,26.92,36000.0,20.3811,20.4114,20.3811,20.3887,36000.0
2012-07-24 13:20:00,26.91,26.93,26.91,26.92,12900.0,20.3811,20.3963,20.3811,20.3887,12900.0
2012-07-24 13:30:00,26.93,26.93,26.91,26.92,16400.0,20.3963,20.3963,20.3811,20.3887,16400.0
2012-07-24 13:40:00,26.91,26.93,26.9,26.93,27600.0,20.3811,20.3963,20.3736,20.3963,27600.0
2012-07-24 13:50:00,26.93,27.03,26.93,27.01,79600.0,20.3963,20.472,20.3963,20.4569,79600.0
2012-07-24 14:00:00,27.01,27.03,26.98,26.98,46700.0,20.4569,20.472,20.4341,20.4341,46700.0
2012-07-24 14:10:00,26.98,27.0,26.96,26.96,26600.0,20.4341,20.4493,20.419,20.419,26600.0
2012-07-24 14:20:00,26.96,26.97,26.92,26.93,45400.0,20.419,20.4266,20.3887,20.3963,45400.0
2012-07-24 14:30:00,26.94,26.99,26.92,26.98,71100.0,20.4038,20.4417,20.3887,20.4341,71100.0
2012-07-24 14:40:00,26.98,26.99,26.96,26.96,42900.0,20.4341,20.4417,20.419,20.419,42900.0
2012-07-24 14:50:00,26.96,26.98,26.94,26.97,59600.0,20.419,20.4341,20.4038,20.4266,59600.0
2012-07-24 15:00:00,26.97,26.99,26.95,26.95,82100.0,20.4266,20.4417,20.4114,20.4114,82100.0
2012-07-24 15:10:00,26.96,26.96,26.86,26.87,61600.0,20.419,20.419,20.3433,20.3508,61600.0
2012-07-24 15:20:00,26.88,26.94,26.84,26.94,83800.0,20.3584,20.4038,20.3281,20.4038,83800.0
2012-07-24 15:30:00,26.94,26.99,26.91,26.99,91900.0,20.4038,20.4417,20.3811,20.4417,91900.0
2012-07-24 15:40:00,26.98,27.0,26.94,26.96,130000.0,20.4341,20.4493,20.4038,20.419,130000.0
2012-07-24 15:50:00,26.95,27.11,26.94,27.11,609600.0,20.4114,20.5326,20.4038,20.5326,609600.0
2012-07-25 09:30:00,27.11,27.2,27.06,27.1,46200.0,20.5326,20.6008,20.4947,20.525,46200.0
2012-07-25 09:40:00,27.1,27.1,27.04,27.05,28400.0,20.525,20.525,20.4796,20.4872,28400.0
2012-07-25 09:50:00,27.05,27.07,27.0,27.04,22300.0,20.4872,20.5023,20.4493,20.4796,22300.0
2012-07-25 10:00:00,27.03,27.07,27.01,27.05,63700.0,20.472,20.5023,20.4569,20.4872,63700.0
2012-07-25 10:10:00,27.04,27.06,26.97,26.97,53400.0,20.4796,20.4947,20.4266,20.4266,53400.0
2012-07-25 10:20:00,26.97,27.0,26.91,26.95,53000.0,20.4266,20.4493,20.3811,20.4114,53000.0
2012-07-25 10:30:00,26.95,27.0,26.94,26.99,61900.0,20.4114,20.4493,20.4038,20.4417,61900.0
2012-07-25 10:40:00,27.0,27.03,26.99,27.0,47300.0,20.4493,20.472,20.4417,20.4493,47300.0
2012-07-25 10:50:00,26.99,27.0,26.96,26.96,81900.0,20.4417,20.4493,20.419,20.419,81900.0
2012-07-25 11:00:00,26.96,27.01,26.96,26.98,94800.0,20.419,20.4569,20.419,20.4341,94800.0
2012-07-25 11:10:00,26.97,27.03,26.97,27.03,31400.0,20.4266,20.472,20.4266,20.472,31400.0
2012-07-25 11:20:00,27.03,27.04,27.01,27.02,22700.0,20.472,20.4796,20.4569,20.4644,22700.0
2012-07-25 11:30:00,27.02,27.02,26.98,27.0,61900.0,20.4644,20.4644,20.4341,20.4493,61900.0
2012-07-25 11:40:00,27.01,27.01,26.97,26.97,33200.0,20.4569,20.4569,20.4266,20.4266,33200.0
2012-07-25 11:50:00,26.97,27.01,26.97,27.0,27100.0,20.4266,20.4569,20.4266,20.4493,27100.0
2012-07-25 12:00:00,26.99,27.01,26.99,27.0,46600.0,20.4417,20.4569,20.4417,20.4493,46600.0
2012-07-25 12:10:00,26.99,27.0,26.95,26.96,52100.0,20.4417,20.4493,20.4114,20.419,52100.0
2012-07-25 12:20:00,26.97,26.99,26.97,26.97,19200.0,20.4266,20.4417,20.4266,20.4266,19200.0
2012-07-25 12:30:00,26.96,26.98,26.93,26.93,67100.0,20.419,20.4341,20.3963,20.3963,67100.0
2012-07-25 12:40:00,26.92,26.96,26.91,26.96,58500.0,20.3887,20.419,20.3811,20.419,58500.0
2012-07-25 12:50:00,26.95,26.97,26.94,26.96,19600.0,20.4114,20.4266,20.4038,20.419,19600.0
2012-07-25 13:00:00,26.95,27.0,26.95,27.0,36400.0,20.4114,20.4493,20.4114,20.4493,36400.0
2012-07-25 13:10:00,27.0,27.02,26.97,27.0,145000.0,20.4493,20.4644,20.4266,20.4493,145000.0
2012-07-25 13:20:00,27.0,27.01,26.99,27.01,39800.0,20.4493,20.4569,20.4417,20.4569,39800.0
2012-07-25 13:30:00,27.01,27.1,27.01,27.1,17200.0,20.4569,20.525,20.4569,20.525,17200.0
2012-07-25 13:40:00,27.1,27.11,27.08,27.09,17000.0,20.525,20.5326,20.5099,20.5175,17000.0
2012-07-25 13:50:00,27.09,27.12,27.09,27.11,20700.0,20.5175,20.5402,20.5175,20.5326,20700.0
2012-07-25 14:00:00,27.1,27.16,27.1,27.15,42400.0,20.525,20.5705,20.525,20.5629,42400.0
2012-07-25 14:10:00,27.15,27.17,27.14,27.17,18400.0,20.5629,20.578,20.5553,20.578,18400.0
2012-07-25 14:20:00,27.17,27.19,27.16,27.19,11600.0,20.578,20.5932,20.5705,20.5932,11600.0
2012-07-25 14:30:00,27.19,27.19,27.15,27.16,27200.0,20.5932,20.5932,20.5629,20.5705,27200.0
2012-07-25 14:40:00,27.16,27.17,27.15,27.16,14900.0,20.5705,20.578,20.5629,20.5705,14900.0
2012-07-25 14:50:00,27.16,27.16,27.13,27.14,16800.0,20.5705,20.5705,20.5477,20.5553,16800.0
2012-07-25 15:00:00,27.13,27.17,27.13,27.17,95700.0,20.5477,20.578,20.5477,20.578,95700.0
2012-07-25 15:10:00,27.16,27.18,27.15,27.16,160300.0,20.5705,20.5856,20.5629,20.5705,160300.0
2012-07-25 15:20:00,27.16,27.17,27.11,27.12,41400.0,20.5705,20.578,20.5326,20.5402,41400.0
2012-07-25 15:30:00,27.11,27.12,27.08,27.1,49300.0,20.5326,20.5402,20.5099,20.525,49300.0
2012-07-25 15:40:00,27.1,27.11,27.05,27.1,108800.0,20.525,20.5326,20.4872,20.525,108800.0
2012-07-25 15:50:00,27.1,27.13,27.09,27.13,186500.0,20.525,20.5477,20.5175,20.5477,186500.0
2012-07-26 09:30:00,27.25,27.41,27.07,27.15,70800.0,20.6386,20.7598,20.5023,20.5629,70800.0
2012-07-26 09:40:00,27.16,27.18,27.04,27.04,86800.0,20.5705,20.5856,20.4796,20.4796,86800.0
2012-07-26 09:50:00,27.04,27.07,26.96,26.99,81800.0,20.4796,20.5023,20.419,20.4417,81800.0
2012-07-26 10:00:00,26.99,27.07,26.99,27.07,73300.0,20.4417,20.5023,20.4417,20.5023,73300.0
2012-07-26 10:10:00,27.07,27.1,27.05,27.06,119800.0,20.5023,20.525,20.4872,20.4947,119800.0
2012-07-26 10:20:00,27.07,27.12,27.06,27.06,38100.0,20.5023,20.5402,20.4947,20.4947,38100.0
2012-07-26 10:30:00,27.07,27.09,27.04,27.05,64400.0,20.5023,20.5175,20.4796,20.4872,64400.0
2012-07-26 10:40:00,27.05,27.06,27.03,27.04,106400.0,20.4872,20.4947,20.472,20.4796,106400.0
2012-07-26 10:50:00,27.05,27.08,27.04,27.05,82400.0,20.4872,20.5099,20.4796,20.4872,82400.0
2012-07-26 11:00:00,27.05,27.07,27.03,27.05,92400.0,20.4872,20.5023,20.472,20.4872,92400.0
2012-07-26 11:10:00,27.04,27.06,27.03,27.05,91800.0,20.4796,20.4947,20.472,20.4872,91800.0
2012-07-26 11:20:00,27.05,27.06,27.03,27.03,153300.0,20.4872,20.4947,20.472,20.472,153300.0
2012-07-26 11:30:00,27.02,27.06,27.02,27.04,62500.0,20.4644,20.4947,20.4644,20.4796,62500.0
2012-07-26 11:40:00,27.04,27.04,26.89,26.9,53900.0,20.4796,20.4796,20.366,20.3736,53900.0
2012-07-26 11:50:00,26.9,26.91,26.8,26.87,97000.0,20.3736,20.3811,20.2978,20.3508,97000.0
2012-07-26 12:00:00,26.86,26.9,26.83,26.9,61300.0,20.3433,20.3736,20.3205,20.3736,61300.0
2012-07-26 12:10:00,26.9,26.98,26.89,26.9,257000.0,20.3736,20.4341,20.366,20.3736,257000.0
2012-07-26 12:20:00,26.9,26.92,26.9,26.9,46300.0,20.3736,20.3887,20.3736,20.3736,46300.0
2012-07-26 12:30:00,26.9,26.91,26.9,26.9,22700.0,20.3736,20.3811,20.3736,20.3736,22700.0
2012-07-26 12:40:00,26.9,26.92,26.9,26.91,43600.0,20.3736,20.3887,20.3736,20.3811,43600.0
2012-07-26 12:50:00,26.9,26.92,26.9,26.91,41800.0,20.3736,20.3887,20.3736,20.3811,41800.0
2012-07-26 13:00:00,26.92,26.96,26.91,26.93,74900.0,20.3887,20.419,20.3811,20.3963,74900.0
2012-07-26 13:10:00,26.93,26.94,26.92,26.92,25300.0,20.3963,20.4038,20.3887,20.3887,25300.0
2012-07-26 13:20:00,26.92,26.96,26.9,26.94,61700.0,20.3887,20.419,20.3736,20.4038,61700.0
2012-07-26 13:30:00,26.94,26.95,26.9,26.93,74400.0,20.4038,20.4114,20.3736,20.3963,74400.0
2012-07-26 13:40:00,26.93,26.94,26.9,26.9,30100.0,20.3963,20.4038,20.3736,20.3736,30100.0
2012-07-26 13:50:00,26.91,26.91,26.86,26.89,69600.0,20.3811,20.3811,20.3433,20.366,69600.0
2012-07-26 14:00:00,26.89,26.96,26.88,26.94,55300.0,20.366,20.419,20.3584,20.4038,55300.0
2012-07-26 14:10:00,26.95,27.02,26.95,27.0,135100.0,20.4114,20.4644,20.4114,20.4493,135100.0
2012-07-26 14:20:00,27.0,27.01,27.0,27.01,65300.0,20.4493,20.4569,20.4493,20.4569,65300.0
2012-07-26 14:30:00,27.01,27.01,26.99,27.0,126600.0,20.4569,20.4569,20.4417,20.4493,126600.0
2012-07-26 14:40:00,27.0,27.0,26.99,27.0,91600.0,20.4493,20.4493,20.4417,20.4493,91600.0
2012-07-26 14:50:00,27.0,27.01,26.99,27.01,73600.0,20.4493,20.4569,20.4417,20.4569,73600.0
2012-07-26 15:00:00,27.01,27.03,26.98,27.03,231300.0,20.4569,20.472,20.4341,20.472,231300.0
2012-07-26 15:10:00,27.03,27.21,27.03,27.19,156800.0,20.472,20.6083,20.472,20.5932,156800.0
2012-07-26 15:20:00,27.19,27.2,27.18,27.19,86100.0,20.5932,20.6008,20.5856,20.5932,86100.0
2012-07-26 15:30:00,27.19,27.19,27.18,27.18,278000.0,20.5932,20.5932,20.5856,20.5856,278000.0
2012-07-26 15:40:00,27.19,27.19,27.15,27.16,288400.0,20.5932,20.5932,20.5629,20.5705,288400.0
2012-07-26 15:50:00,27.16,27.21,27.15,27.21,414100.0,20.5705,20.6083,20.5629,20.6083,414100.0
2012-07-27 09:30:00,27.43,27.85,27.31,27.8,129300.0,20.775,21.0931,20.6841,21.0552,129300.0
2012-07-27 09:40:00,27.8,28.05,27.69,28.04,180300.0,21.0552,21.2445,20.9719,21.237,180300.0
2012-07-27 09:50:00,28.02,28.24,28.02,28.22,182000.0,21.2218,21.3884,21.2218,21.3733,182000.0
2012-07-27 10:00:00,28.22,28.33,28.2,28.27,168700.0,21.3733,21.4566,21.3581,21.4112,168700.0
2012-07-27 10:10:00,28.26,28.36,28.14,28.28,288200.0,21.4036,21.4793,21.3127,21.4187,288200.0
2012-07-27 10:20:00,28.28,28.28,28.05,28.15,204200.0,21.4187,21.4187,21.2445,21.3203,204200.0
2012-07-27 10:30:00,28.15,28.25,28.06,28.06,131200.0,21.3203,21.396,21.2521,21.2521,131200.0
2012-07-27 10:40:00,28.05,28.12,28.01,28.05,144700.0,21.2445,21.2976,21.2142,21.2445,144700.0
2012-07-27 10:50:00,28.05,28.1,27.99,28.0,215000.0,21.2445,21.2824,21.1991,21.2067,215000.0
2012-07-27 11:00:00,28.0,28.12,27.99,28.08,91000.0,21.2067,21.2976,21.1991,21.2673,91000.0
2012-07-27 11:10:00,28.08,28.08,27.96,27.99,100800.0,21.2673,21.2673,21.1764,21.1991,100800.0
2012-07-27 11:20:00,27.98,27.99,27.89,27.89,185400.0,21.1915,21.1991,21.1234,21.1234,185400.0
2012-07-27 11:30:00,27.89,28.04,27.89,28.0,85400.0,21.1234,21.237,21.1234,21.2067,85400.0
2012-07-27 11:40:00,28.01,28.08,27.99,28.02,59200.0,21.2142,21.2673,21.1991,21.2218,59200.0
2012-07-27 11:50:00,28.01,28.04,27.99,28.01,68200.0,21.2142,21.237,21.1991,21.2142,68200.0
2012-07-27 12:00:00,28.01,28.07,27.96,27.98,95800.0,21.2142,21.2597,21.1764,21.1915,95800.0
2012-07-27 12:10:00,27.98,28.06,27.98,28.02,65900.0,21.1915,21.2521,21.1915,21.2218,65900.0
2012-07-27 12:20:00,28.03,28.08,28.01,28.07,23300.0,21.2294,21.2673,21.2142,21.2597,23300.0
2012-07-27 12:30:00,28.07,28.16,28.06,28.11,97900.0,21.2597,21.3279,21.2521,21.29,97900.0
2012-07-27 12:40:00,28.12,28.19,28.11,28.19,24300.0,21.2976,21.3506,21.29,21.3506,24300.0
2012-07-27 12:50:00,28.19,28.19,28.15,28.18,27600.0,21.3506,21.3506,21.3203,21.343,27600.0
2012-07-27 13:00:00,28.17,28.22,28.16,28.21,24800.0,21.3354,21.3733,21.3279,21.3657,24800.0
2012-07-27 13:10:00,28.2,28.21,28.13,28.14,26600.0,21.3581,21.3657,21.3051,21.3127,26600.0
2012-07-27 13:20:00,28.15,28.35,28.11,28.32,93600.0,21.3203,21.4718,21.29,21.449,93600.0
2012-07-27 13:30:00,28.32,28.49,28.32,28.49,87400.0,21.449,21.5778,21.449,21.5778,87400.0
2012-07-27 13:40:00,28.48,28.49,28.32,28.32,100100.0,21.5702,21.5778,21.449,21.449,100100.0
2012-07-27 13:50:00,28.31,28.36,28.3,28.31,96500.0,21.4415,21.4793,21.4339,21.4415,96500.0
2012-07-27 14:00:00,28.31,28.31,28.26,28.28,108200.0,21.4415,21.4415,21.4036,21.4187,108200.0
2012-07-27 14:10:00,28.27,28.27,28.19,28.19,92900.0,21.4112,21.4112,21.3506,21.3506,92900.0
2012-07-27 14:20:00,28.2,28.2,28.08,28.09,117200.0,21.3581,21.3581,21.2673,21.2748,117200.0
2012-07-27 14:30:00,28.09,28.11,28.06,28.09,93700.0,21.2748,21.29,21.2521,21.2748,93700.0
2012-07-27 14:40:00,28.08,28.19,28.07,28.14,53200.0,21.2673,21.3506,21.2597,21.3127,53200.0
2012-07-27 14:50:00,28.13,28.16,28.09,28.16,74600.0,21.3051,21.3279,21.2748,21.3279,74600.0
2012-07-27 15:00:00,28.15,28.16,28.11,28.15,86700.0,21.3203,21.3279,21.29,21.3203,86700.0
2012-07-27 15:10:00,28.15,28.2,28.14,28.2,69900.0,21.3203,21.3581,21.3127,21.3581,69900.0
2012-07-27 15:20:00,28.19,28.2,28.15,28.15,45300.0,21.3506,21.3581,21.3203,21.3203,45300.0
2012-07-27 15:30:00,28.15,28.2,28.15,28.17,118000.0,21.3203,21.3581,21.3203,21.3354,118000.0
2012-07-27 15:40:00,28.17,28.21,28.15,28.19,103700.0,21.3354,21.3657,21.3203,21.3506,103700.0
2012-07-27 15:50:00,28.18,28.19,28.1,28.16,287600.0,21.343,21.3506,21.2824,21.3279,287600.0
2012-07-30 09:30:00,28.18,28.36,28.18,28.25,63000.0,21.343,21.4793,21.343,21.396,63000.0
2012-07-30 09:40:00,28.26,28.28,28.16,28.28,41700.0,21.4036,21.4187,21.3279,21.4187,41700.0
2012-07-30 09:50:00,28.29,28.46,28.27,28.46,32300.0,21.4263,21.5551,21.4112,21.5551,32300.0
2012-07-30 10:00:00,28.46,28.46,28.38,28.44,48900.0,21.5551,21.5551,21.4945,21.5399,48900.0
2012-07-30 10:10:00,28.44,28.46,28.38,28.41,67000.0,21.5399,21.5551,21.4945,21.5172,67000.0
2012-07-30 10:20:00,28.42,28.52,28.42,28.51,49300.0,21.5248,21.6005,21.5248,21.5929,49300.0
2012-07-30 10:30:00,28.51,28.52,28.49,28.51,58800.0,21.5929,21.6005,21.5778,21.5929,58800.0
2012-07-30 10:40:00,28.51,28.57,28.5,28.55,52100.0,21.5929,21.6384,21.5854,21.6232,52100.0
2012-07-30 10:50:00,28.55,28.6,28.5,28.5,283200.0,21.6232,21.6611,21.5854,21.5854,283200.0
2012-07-30 11:00:00,28.5,28.51,28.5,28.5,24100.0,21.5854,21.5929,21.5854,21.5854,24100.0
2012-07-30 11:10:00,28.5,28.51,28.44,28.44,111000.0,21.5854,21.5929,21.5399,21.5399,111000.0
2012-07-30 11:20:00,28.44,28.46,28.43,28.44,69900.0,21.5399,21.5551,21.5323,21.5399,69900.0
2012-07-30 11:30:00,28.44,28.45,28.41,28.44,45100.0,21.5399,21.5475,21.5172,21.5399,45100.0
2012-07-30 11:40:00,28.45,28.49,28.44,28.48,24700.0,21.5475,21.5778,21.5399,21.5702,24700.0
2012-07-30 11:50:00,28.47,28.54,28.46,28.53,182700.0,21.5626,21.6157,21.5551,21.6081,182700.0
2012-07-30 12:00:00,28.53,28.55,28.5,28.51,39100.0,21.6081,21.6232,21.5854,21.5929,39100.0
2012-07-30 12:10:00,28.51,28.53,28.5,28.52,22700.0,21.5929,21.6081,21.5854,21.6005,22700.0
2012-07-30 12:20:00,28.53,28.53,28.5,28.5,25200.0,21.6081,21.6081,21.5854,21.5854,25200.0
2012-07-30 12:30:00,28.5,28.55,28.5,28.54,41100.0,21.5854,21.6232,21.5854,21.6157,41100.0
2012-07-30 12:40:00,28.54,28.57,28.53,28.54,44700.0,21.6157,21.6384,21.6081,21.6157,44700.0
2012-07-30 12:50:00,28.55,28.56,28.53,28.55,50700.0,21.6232,21.6308,21.6081,21.6232,50700.0
2012-07-30 13:00:00,28.55,28.57,28.54,28.56,52100.0,21.6232,21.6384,21.6157,21.6308,52100.0
2012-07-30 13:10:00,28.57,28.57,28.53,28.55,21000.0,21.6384,21.6384,21.6081,21.6232,21000.0
2012-07-30 13:20:00,28.56,28.59,28.55,28.55,22800.0,21.6308,21.6535,21.6232,21.6232,22800.0
2012-07-30 13:30:00,28.55,28.59,28.55,28.57,15300.0,21.6232,21.6535,21.6232,21.6384,15300.0
2012-07-30 13:40:00,28.56,28.57,28.55,28.56,11300.0,21.6308,21.6384,21.6232,21.6308,11300.0
2012-07-30 13:50:00,28.55,28.56,28.53,28.55,37100.0,21.6232,21.6308,21.6081,21.6232,37100.0
2012-07-30 14:00:00,28.55,28.56,28.53,28.53,52000.0,21.6232,21.6308,21.6081,21.6081,52000.0
2012-07-30 14:10:00,28.54,28.58,28.53,28.57,168100.0,21.6157,21.646,21.6081,21.6384,168100.0
2012-07-30 14:20:00,28.57,28.6,28.57,28.58,70400.0,21.6384,21.6611,21.6384,21.646,70400.0
2012-07-30 14:30:00,28.59,28.6,28.57,28.57,47200.0,21.6535,21.6611,21.6384,21.6384,47200.0
2012-07-30 14:40:00,28.56,28.58,28.55,28.55,19900.0,21.6308,21.646,21.6232,21.6232,19900.0
2012-07-30 14:50:00,28.56,28.57,28.54,28.55,43600.0,21.6308,21.6384,21.6157,21.6232,43600.0
2012-07-30 15:00:00,28.55,28.58,28.54,28.57,38000.0,21.6232,21.646,21.6157,21.6384,38000.0
2012-07-30 15:10:00,28.58,28.6,28.53,28.57,167300.0,21.646,21.6611,21.6081,21.6384,167300.0
2012-07-30 15:20:00,28.58,28.6,28.55,28.6,39400.0,21.646,21.6611,21.6232,21.6611,39400.0
2012-07-30 15:30:00,28.6,28.61,28.54,28.54,60300.0,21.6611,21.6687,21.6157,21.6157,60300.0
2012-07-30 15:40:00,28.55,28.57,28.55,28.56,43000.0,21.6232,21.6384,21.6232,21.6308,43000.0
2012-07-30 15:50:00,28.56,28.58,28.54,28.56,115500.0,21.6308,21.646,21.6157,21.6308,115500.0
2012-07-31 09:30:00,28.49,28.59,28.47,28.5,37300.0,21.5778,21.6535,21.5626,21.5854,37300.0
2012-07-31 09:40:00,28.5,28.51,28.4,28.41,38300.0,21.5854,21.5929,21.5096,21.5172,38300.0
2012-07-31 09:50:00,28.4,28.4,28.34,28.38,58800.0,21.5096,21.5096,21.4642,21.4945,58800.0
2012-07-31 10:00:00,28.39,28.46,28.38,28.45,95200.0,21.502,21.5551,21.4945,21.5475,95200.0
2012-07-31 10:10:00,28.45,28.6,28.44,28.57,92600.0,21.5475,21.6611,21.5399,21.6384,92600.0
2012-07-31 10:20:00,28.57,28.66,28.57,28.62,110300.0,21.6384,21.7065,21.6384,21.6762,110300.0
2012-07-31 10:30:00,28.63,28.66,28.62,28.64,127800.0,21.6838,21.7065,21.6762,21.6914,127800.0
2012-07-31 10:40:00,28.63,28.65,28.62,28.63,56000.0,21.6838,21.699,21.6762,21.6838,56000.0
2012-07-31 10:50:00,28.63,28.64,28.61,28.63,52800.0,21.6838,21.6914,21.6687,21.6838,52800.0
2012-07-31 11:00:00,28.63,28.66,28.61,28.63,106500.0,21.6838,21.7065,21.6687,21.6838,106500.0
2012-07-31 11:10:00,28.62,28.65,28.62,28.62,59200.0,21.6762,21.699,21.6762,21.6762,59200.0
2012-07-31 11:20:00,28.62,28.65,28.62,28.63,27200.0,21.6762,21.699,21.6762,21.6838,27200.0
2012-07-31 11:30:00,28.63,28.66,28.63,28.66,27700.0,21.6838,21.7065,21.6838,21.7065,27700.0
2012-07-31 11:40:00,28.65,28.7,28.65,28.69,83400.0,21.699,21.7368,21.699,21.7293,83400.0
2012-07-31 11:50:00,28.7,28.71,28.66,28.67,95800.0,21.7368,21.7444,21.7065,21.7141,95800.0
2012-07-31 12:00:00,28.68,28.7,28.67,28.67,353200.0,21.7217,21.7368,21.7141,21.7141,353200.0
2012-07-31 12:10:00,28.67,28.71,28.66,28.68,135000.0,21.7141,21.7444,21.7065,21.7217,135000.0
2012-07-31 12:20:00,28.68,28.7,28.65,28.7,302800.0,21.7217,21.7368,21.699,21.7368,302800.0
2012-07-31 12:30:00,28.69,28.7,28.68,28.68,41600.0,21.7293,21.7368,21.7217,21.7217,41600.0
2012-07-31 12:40:00,28.68,28.69,28.62,28.62,96400.0,21.7217,21.7293,21.6762,21.6762,96400.0
2012-07-31 12:50:00,28.62,28.7,28.62,28.69,187900.0,21.6762,21.7368,21.6762,21.7293,187900.0
2012-07-31 13:00:00,28.69,28.76,28.68,28.75,62400.0,21.7293,21.7823,21.7217,21.7747,62400.0
2012-07-31 13:10:00,28.74,28.76,28.73,28.75,144200.0,21.7671,21.7823,21.7596,21.7747,144200.0
2012-07-31 13:20:00,28.75,28.78,28.74,28.78,26400.0,21.7747,21.7974,21.7671,21.7974,26400.0
2012-07-31 13:30:00,28.77,28.78,28.75,28.75,20700.0,21.7899,21.7974,21.7747,21.7747,20700.0
2012-07-31 13:40:00,28.75,28.8,28.75,28.77,200400.0,21.7747,21.8126,21.7747,21.7899,200400.0
2012-07-31 13:50:00,28.77,28.8,28.76,28.79,121300.0,21.7899,21.8126,21.7823,21.805,121300.0
2012-07-31 14:00:00,28.78,28.79,28.77,28.78,31700.0,21.7974,21.805,21.7899,21.7974,31700.0
2012-07-31 14:10:00,28.78,28.8,28.77,28.79,35000.0,21.7974,21.8126,21.7899,21.805,35000.0
2012-07-31 14:20:00,28.79,28.82,28.77,28.82,73600.0,21.805,21.8277,21.7899,21.8277,73600.0
2012-07-31 14:30:00,28.82,28.85,28.8,28.82,60700.0,21.8277,21.8504,21.8126,21.8277,60700.0
2012-07-31 14:40:00,28.82,28.9,28.82,28.87,204300.0,21.8277,21.8883,21.8277,21.8656,204300.0
2012-07-31 14:50:00,28.87,28.89,28.87,28.88,51200.0,21.8656,21.8807,21.8656,21.8732,51200.0
2012-07-31 15:00:00,28.88,28.91,28.87,28.87,183900.0,21.8732,21.8959,21.8656,21.8656,183900.0
2012-07-31 15:10:00,28.87,28.91,28.87,28.9,143500.0,21.8656,21.8959,21.8656,21.8883,143500.0
2012-07-31 15:20:00,28.89,28.9,28.88,28.88,90600.0,21.8807,21.8883,21.8732,21.8732,90600.0
2012-07-31 15:30:00,28.88,28.89,28.88,28.88,140800.0,21.8732,21.8807,21.8732,21.8732,140800.0
2012-07-31 15:40:00,28.88,28.96,28.88,28.93,480000.0,21.8732,21.9338,21.8732,21.911,480000.0
2012-07-31 15:50:00,28.93,28.96,28.91,28.92,625900.0,21.911,21.9338,21.8959,21.9035,625900.0
2012-08-01 09:30:00,28.99,29.18,28.89,29.12,297700.0,21.9565,22.1004,21.8807,22.0549,297700.0
2012-08-01 09:40:00,29.12,29.2,29.11,29.15,188100.0,22.0549,22.1155,22.0474,22.0777,188100.0
2012-08-01 09:50:00,29.14,29.18,29.12,29.15,125300.0,22.0701,22.1004,22.0549,22.0777,125300.0
2012-08-01 10:00:00,29.15,29.22,29.13,29.18,150500.0,22.0777,22.1307,22.0625,22.1004,150500.0
2012-08-01 10:10:00,29.19,29.2,29.17,29.17,101200.0,22.108,22.1155,22.0928,22.0928,101200.0
2012-08-01 10:20:00,29.18,29.21,29.17,29.18,110700.0,22.1004,22.1231,22.0928,22.1004,110700.0
2012-08-01 10:30:00,29.17,29.22,29.17,29.2,159700.0,22.0928,22.1307,22.0928,22.1155,159700.0
2012-08-01 10:40:00,29.19,29.2,29.06,29.06,142200.0,22.108,22.1155,22.0095,22.0095,142200.0
2012-08-01 10:50:00,29.06,29.07,28.89,28.94,73700.0,22.0095,22.0171,21.8807,21.9186,73700.0
2012-08-01 11:00:00,28.93,28.93,28.78,28.78,65500.0,21.911,21.911,21.7974,21.7974,65500.0
2012-08-01 11:10:00,28.78,28.79,28.67,28.71,59600.0,21.7974,21.805,21.7141,21.7444,59600.0
2012-08-01 11:20:00,28.7,28.76,28.67,28.76,30900.0,21.7368,21.7823,21.7141,21.7823,30900.0
2012-08-01 11:30:00,28.75,28.79,28.73,28.75,26000.0,21.7747,21.805,21.7596,21.7747,26000.0
2012-08-01 11:40:00,28.76,28.85,28.76,28.84,15100.0,21.7823,21.8504,21.7823,21.8429,15100.0
2012-08-01 11:50:00,28.85,28.85,28.79,28.84,40700.0,21.8504,21.8504,21.805,21.8429,40700.0
2012-08-01 12:00:00,28.84,28.84,28.81,28.81,19100.0,21.8429,21.8429,21.8201,21.8201,19100.0
2012-08-01 12:10:00,28.82,28.84,28.77,28.84,24600.0,21.8277,21.8429,21.7899,21.8429,24600.0
2012-08-01 12:20:00,28.83,28.88,28.83,28.84,24700.0,21.8353,21.8732,21.8353,21.8429,24700.0
2012-08-01 12:30:00,28.83,28.84,28.75,28.75,38000.0,21.8353,21.8429,21.7747,21.7747,38000.0
2012-08-01 12:40:00,28.74,28.76,28.74,28.75,13900.0,21.7671,21.7823,21.7671,21.7747,13900.0
2012-08-01 12:50:00,28.74,28.75,28.73,28.73,21200.0,21.7671,21.7747,21.7596,21.7596,21200.0
2012-08-01 13:00:00,28.72,28.72,28.68,28.69,55100.0,21.752,21.752,21.7217,21.7293,55100.0
2012-08-01 13:10:00,28.68,28.69,28.65,28.66,18500.0,21.7217,21.7293,21.699,21.7065,18500.0
2012-08-01 13:20:00,28.66,28.67,28.61,28.61,38400.0,21.7065,21.7141,21.6687,21.6687,38400.0
2012-08-01 13:30:00,28.62,28.63,28.54,28.57,67200.0,21.6762,21.6838,21.6157,21.6384,67200.0
2012-08-01 13:40:00,28.56,28.66,28.56,28.65,24100.0,21.6308,21.7065,21.6308,21.699,24100.0
2012-08-01 13:50:00,28.64,28.64,28.58,28.58,37200.0,21.6914,21.6914,21.646,21.646,37200.0
2012-08-01 14:00:00,28.57,28.62,28.55,28.6,33400.0,21.6384,21.6762,21.6232,21.6611,33400.0
2012-08-01 14:10:00,28.61,28.61,28.48,28.5,85200.0,21.6687,21.6687,21.5702,21.5854,85200.0
2012-08-01 14:20:00,28.5,28.58,28.48,28.58,70700.0,21.5854,21.646,21.5702,21.646,70700.0
2012-08-01 14:30:00,28.58,28.59,28.48,28.49,53100.0,21.646,21.6535,21.5702,21.5778,53100.0
2012-08-01 14:40:00,28.49,28.52,28.44,28.47,28000.0,21.5778,21.6005,21.5399,21.5626,28000.0
2012-08-01 14:50:00,28.47,28.49,28.42,28.49,58800.0,21.5626,21.5778,21.5248,21.5778,58800.0
2012-08-01 15:00:00,28.5,28.59,28.48,28.57,54200.0,21.5854,21.6535,21.5702,21.6384,54200.0
2012-08-01 15:10:00,28.57,28.58,28.53,28.55,42400.0,21.6384,21.646,21.6081,21.6232,42400.0
2012-08-01 15:20:00,28.54,28.64,28.54,28.63,34600.0,21.6157,21.6914,21.6157,21.6838,34600.0
2012-08-01 15:30:00,28.62,28.67,28.59,28.66,156700.0,21.6762,21.7141,21.6535,21.7065,156700.0
2012-08-01 15:40:00,28.66,28.66,28.61,28.64,292500.0,21.7065,21.7065,21.6687,21.6914,292500.0
2012-08-01 15:50:00,28.64,28.65,28.6,28.63,432100.0,21.6914,21.699,21.6611,21.6838,432100.0
2012-08-02 09:30:00,28.47,28.68,28.37,28.54,299900.0,21.5626,21.7217,21.4869,21.6157,299900.0
2012-08-02 09:40:00,28.54,28.63,28.54,28.59,195600.0,21.6157,21.6838,21.6157,21.6535,195600.0
2012-08-02 09:50:00,28.59,28.6,28.57,28.6,193200.0,21.6535,21.6611,21.6384,21.6611,193200.0
2012-08-02 10:00:00,28.59,28.62,28.57,28.6,98200.0,21.6535,21.6762,21.6384,21.6611,98200.0
2012-08-02 10:10:00,28.6,28.61,28.58,28.58,66700.0,21.6611,21.6687,21.646,21.646,66700.0
2012-08-02 10:20:00,28.59,28.63,28.58,28.6,49400.0,21.6535,21.6838,21.646,21.6611,49400.0
2012-08-02 10:30:00,28.6,28.61,28.57,28.59,121600.0,21.6611,21.6687,21.6384,21.6535,121600.0
2012-08-02 10:40:00,28.6,28.65,28.59,28.65,67200.0,21.6611,21.699,21.6535,21.699,67200.0
2012-08-02 10:50:00,28.64,28.68,28.57,28.64,214100.0,21.6914,21.7217,21.6384,21.6914,214100.0
2012-08-02 11:00:00,28.64,28.68,28.62,28.66,172400.0,21.6914,21.7217,21.6762,21.7065,172400.0
2012-08-02 11:10:00,28.65,28.66,28.62,28.63,149900.0,21.699,21.7065,21.6762,21.6838,149900.0
2012-08-02 11:20:00,28.63,28.67,28.6,28.67,199200.0,21.6838,21.7141,21.6611,21.7141,199200.0
2012-08-02 11:30:00,28.66,28.66,28.61,28.63,188300.0,21.7065,21.7065,21.6687,21.6838,188300.0
2012-08-02 11:40:00,28.62,28.65,28.62,28.62,213500.0,21.6762,21.699,21.6762,21.6762,213500.0
2012-08-02 11:50:00,28.63,28.64,28.57,28.58,167700.0,21.6838,21.6914,21.6384,21.646,167700.0
2012-08-02 12:00:00,28.57,28.61,28.57,28.58,62200.0,21.6384,21.6687,21.6384,21.646,62200.0
2012-08-02 12:10:00,28.58,28.63,28.58,28.58,171400.0,21.646,21.6838,21.646,21.646,171400.0
2012-08-02 12:20:00,28.59,28.62,28.57,28.61,145000.0,21.6535,21.6762,21.6384,21.6687,145000.0
2012-08-02 12:30:00,28.6,28.61,28.43,28.43,377700.0,21.6611,21.6687,21.5323,21.5323,377700.0
2012-08-02 12:40:00,28.44,28.45,28.37,28.39,133600.0,21.5399,21.5475,21.4869,21.502,133600.0
2012-08-02 12:50:00,28.39,28.48,28.35,28.45,119500.0,21.502,21.5702,21.4718,21.5475,119500.0
2012-08-02 13:00:00,28.46,28.47,28.41,28.47,40200.0,21.5551,21.5626,21.5172,21.5626,40200.0
2012-08-02 13:10:00,28.47,28.49,28.38,28.4,33700.0,21.5626,21.5778,21.4945,21.5096,33700.0
2012-08-02 13:20:00,28.4,28.4,28.38,28.38,14000.0,21.5096,21.5096,21.4945,21.4945,14000.0
2012-08-02 13:30:00,28.38,28.39,28.31,28.33,26600.0,21.4945,21.502,21.4415,21.4566,26600.0
2012-08-02 13:40:00,28.34,28.39,28.32,28.33,27200.0,21.4642,21.502,21.449,21.4566,27200.0
2012-08-02 13:50:00,28.33,28.37,28.31,28.31,33700.0,21.4566,21.4869,21.4415,21.4415,33700.0
2012-08-02 14:00:00,28.31,28.33,28.29,28.32,22900.0,21.4415,21.4566,21.4263,21.449,22900.0
2012-08-02 14:10:00,28.32,28.38,28.3,28.38,163400.0,21.449,21.4945,21.4339,21.4945,163400.0
2012-08-02 14:20:00,28.37,28.44,28.37,28.4,65900.0,21.4869,21.5399,21.4869,21.5096,65900.0
2012-08-02 14:30:00,28.4,28.45,28.37,28.43,52800.0,21.5096,21.5475,21.4869,21.5323,52800.0
2012-08-02 14:40:00,28.42,28.43,28.37,28.37,22800.0,21.5248,21.5323,21.4869,21.4869,22800.0
2012-08-02 14:50:00,28.37,28.38,28.34,28.35,89200.0,21.4869,21.4945,21.4642,21.4718,89200.0
2012-08-02 15:00:00,28.35,28.38,28.33,28.33,84300.0,21.4718,21.4945,21.4566,21.4566,84300.0
2012-08-02 15:10:00,28.33,28.34,28.32,28.32,32800.0,21.4566,21.4642,21.449,21.449,32800.0
2012-08-02 15:20:00,28.33,28.35,28.3,28.3,123200.0,21.4566,21.4718,21.4339,21.4339,123200.0
2012-08-02 15:30:00,28.3,28.35,28.3,28.33,94900.0,21.4339,21.4718,21.4339,21.4566,94900.0
2012-08-02 15:40:00,28.33,28.33,28.28,28.3,139100.0,21.4566,21.4566,21.4187,21.4339,139100.0
2012-08-02 15:50:00,28.3,28.33,28.28,28.31,283700.0,21.4339,21.4566,21.4187,21.4415,283700.0
2012-08-03 09:30:00,28.76,28.9,28.64,28.88,117800.0,21.7823,21.8883,21.6914,21.8732,117800.0
2012-08-03 09:40:00,28.88,28.9,28.75,28.83,72200.0,21.8732,21.8883,21.7747,21.8353,72200.0
2012-08-03 09:50:00,28.84,28.88,28.8,28.84,61300.0,21.8429,21.8732,21.8126,21.8429,61300.0
2012-08-03 10:00:00,28.86,28.89,28.8,28.8,56300.0,21.858,21.8807,21.8126,21.8126,56300.0
2012-08-03 10:10:00,28.8,28.83,28.72,28.74,48000.0,21.8126,21.8353,21.752,21.7671,48000.0
2012-08-03 10:20:00,28.74,28.8,28.74,28.78,42300.0,21.7671,21.8126,21.7671,21.7974,42300.0
2012-08-03 10:30:00,28.78,28.78,28.71,28.74,24900.0,21.7974,21.7974,21.7444,21.7671,24900.0
2012-08-03 10:40:00,28.75,28.85,28.74,28.81,56200.0,21.7747,21.8504,21.7671,21.8201,56200.0
2012-08-03 10:50:00,28.8,28.81,28.73,28.76,49000.0,21.8126,21.8201,21.7596,21.7823,49000.0
2012-08-03 11:00:00,28.76,28.78,28.74,28.78,33000.0,21.7823,21.7974,21.7671,21.7974,33000.0
2012-08-03 11:10:00,28.78,28.81,28.73,28.76,71400.0,21.7974,21.8201,21.7596,21.7823,71400.0
2012-08-03 11:20:00,28.75,28.76,28.71,28.75,27500.0,21.7747,21.7823,21.7444,21.7747,27500.0
2012-08-03 11:30:00,28.75,28.81,28.75,28.77,22100.0,21.7747,21.8201,21.7747,21.7899,22100.0
2012-08-03 11:40:00,28.77,28.78,28.72,28.73,23700.0,21.7899,21.7974,21.752,21.7596,23700.0
2012-08-03 11:50:00,28.74,28.8,28.73,28.8,37900.0,21.7671,21.8126,21.7596,21.8126,37900.0
2012-08-03 12:00:00,28.79,28.83,28.75,28.75,30000.0,21.805,21.8353,21.7747,21.7747,30000.0
2012-08-03 12:10:00,28.75,28.76,28.73,28.74,24400.0,21.7747,21.7823,21.7596,21.7671,24400.0
2012-08-03 12:20:00,28.75,28.78,28.75,28.78,14900.0,21.7747,21.7974,21.7747,21.7974,14900.0
2012-08-03 12:30:00,28.79,28.81,28.79,28.81,8400.0,21.805,21.8201,21.805,21.8201,8400.0
2012-08-03 12:40:00,28.81,28.85,28.79,28.79,21000.0,21.8201,21.8504,21.805,21.805,21000.0
2012-08-03 12:50:00,28.79,28.84,28.79,28.82,14500.0,21.805,21.8429,21.805,21.8277,14500.0
2012-08-03 13:00:00,28.81,28.86,28.81,28.82,22700.0,21.8201,21.858,21.8201,21.8277,22700.0
2012-08-03 13:10:00,28.82,28.86,28.81,28.84,23700.0,21.8277,21.858,21.8201,21.8429,23700.0
2012-08-03 13:20:00,28.85,28.86,28.82,28.85,21200.0,21.8504,21.858,21.8277,21.8504,21200.0
2012-08-03 13:30:00,28.86,28.86,28.82,28.83,34800.0,21.858,21.858,21.8277,21.8353,34800.0
2012-08-03 13:40:00,28.84,28.84,28.81,28.82,16900.0,21.8429,21.8429,21.8201,21.8277,16900.0
2012-08-03 13:50:00,28.83,28.83,28.8,28.82,22600.0,21.8353,21.8353,21.8126,21.8277,22600.0
2012-08-03 14:00:00,28.81,28.85,28.81,28.84,21200.0,21.8201,21.8504,21.8201,21.8429,21200.0
2012-08-03 14:10:00,28.84,28.85,28.83,28.85,17200.0,21.8429,21.8504,21.8353,21.8504,17200.0
2012-08-03 14:20:00,28.84,28.86,28.79,28.79,33200.0,21.8429,21.858,21.805,21.805,33200.0
2012-08-03 14:30:00,28.8,28.81,28.76,28.76,38900.0,21.8126,21.8201,21.7823,21.7823,38900.0
2012-08-03 14:40:00,28.77,28.81,28.76,28.79,33000.0,21.7899,21.8201,21.7823,21.805,33000.0
2012-08-03 14:50:00,28.79,28.81,28.78,28.8,37400.0,21.805,21.8201,21.7974,21.8126,37400.0
2012-08-03 15:00:00,28.79,28.81,28.76,28.77,44400.0,21.805,21.8201,21.7823,21.7899,44400.0
2012-08-03 15:10:00,28.78,28.78,28.76,28.76,18700.0,21.7974,21.7974,21.7823,21.7823,18700.0
2012-08-03 15:20:00,28.77,28.78,28.74,28.74,32900.0,21.7899,21.7974,21.7671,21.7671,32900.0
2012-08-03 15:30:00,28.75,28.76,28.69,28.71,96000.0,21.7747,21.7823,21.7293,21.7444,96000.0
2012-08-03 15:40:00,28.71,28.8,28.71,28.8,84500.0,21.7444,21.8126,21.7444,21.8126,84500.0
2012-08-03 15:50:00,28.8,28.8,28.69,28.74,178700.0,21.8126,21.8126,21.7293,21.7671,178700.0
2012-08-06 09:30:00,28.85,29.0,28.84,28.97,56900.0,21.8504,21.9641,21.8429,21.9413,56900.0
2012-08-06 09:40:00,28.98,29.03,28.91,29.02,60700.0,21.9489,21.9868,21.8959,21.9792,60700.0
2012-08-06 09:50:00,29.02,29.07,29.0,29.06,58600.0,21.9792,22.0171,21.9641,22.0095,58600.0
2012-08-06 10:00:00,29.05,29.05,28.99,29.0,48600.0,22.0019,22.0019,21.9565,21.9641,48600.0
2012-08-06 10:10:00,29.01,29.07,28.95,28.97,50900.0,21.9716,22.0171,21.9262,21.9413,50900.0
2012-08-06 10:20:00,28.98,28.99,28.92,28.97,40100.0,21.9489,21.9565,21.9035,21.9413,40100.0
2012-08-06 10:30:00,28.97,29.05,28.97,29.0,26500.0,21.9413,22.0019,21.9413,21.9641,26500.0
2012-08-06 10:40:00,29.0,29.07,29.0,29.03,26800.0,21.9641,22.0171,21.9641,21.9868,26800.0
2012-08-06 10:50:00,29.02,29.05,29.01,29.03,33500.0,21.9792,22.0019,21.9716,21.9868,33500.0
2012-08-06 11:00:00,29.02,29.03,28.98,28.98,29100.0,21.9792,21.9868,21.9489,21.9489,29100.0
2012-08-06 11:10:00,28.98,28.99,28.95,28.96,34800.0,21.9489,21.9565,21.9262,21.9338,34800.0
2012-08-06 11:20:00,28.96,28.98,28.93,28.94,31400.0,21.9338,21.9489,21.911,21.9186,31400.0
2012-08-06 11:30:00,28.93,28.97,28.93,28.94,26300.0,21.911,21.9413,21.911,21.9186,26300.0
2012-08-06 11:40:00,28.94,28.99,28.92,28.95,115200.0,21.9186,21.9565,21.9035,21.9262,115200.0
2012-08-06 11:50:00,28.95,28.97,28.87,28.91,141100.0,21.9262,21.9413,21.8656,21.8959,141100.0
2012-08-06 12:00:00,28.91,28.94,28.89,28.92,57600.0,21.8959,21.9186,21.8807,21.9035,57600.0
2012-08-06 12:10:00,28.92,28.92,28.89,28.92,21100.0,21.9035,21.9035,21.8807,21.9035,21100.0
2012-08-06 12:20:00,28.92,28.94,28.89,28.9,12500.0,21.9035,21.9186,21.8807,21.8883,12500.0
2012-08-06 12:30:00,28.89,28.91,28.87,28.88,34400.0,21.8807,21.8959,21.8656,21.8732,34400.0
2012-08-06 12:40:00,28.88,28.91,28.86,28.91,14200.0,21.8732,21.8959,21.858,21.8959,14200.0
2012-08-06 12:50:00,28.91,28.94,28.9,28.92,32600.0,21.8959,21.9186,21.8883,21.9035,32600.0
2012-08-06 13:00:00,28.92,28.94,28.91,28.91,22800.0,21.9035,21.9186,21.8959,21.8959,22800.0
2012-08-06 13:10:00,28.92,28.94,28.91,28.93,13500.0,21.9035,21.9186,21.8959,21.911,13500.0
2012-08-06 13:20:00,28.94,28.95,28.9,28.9,133700.0,21.9186,21.9262,21.8883,21.8883,133700.0
2012-08-06 13:30:00,28.91,28.91,28.9,28.9,7600.0,21.8959,21.8959,21.8883,21.8883,7600.0
2012-08-06 13:40:00,28.91,28.91,28.88,28.89,32200.0,21.8959,21.8959,21.8732,21.8807,32200.0
2012-08-06 13:50:00,28.88,28.91,28.86,28.88,53700.0,21.8732,21.8959,21.858,21.8732,53700.0
2012-08-06 14:00:00,28.89,28.91,28.89,28.91,8100.0,21.8807,21.8959,21.8807,21.8959,8100.0
2012-08-06 14:10:00,28.91,28.94,28.91,28.93,21900.0,21.8959,21.9186,21.8959,21.911,21900.0
2012-08-06 14:20:00,28.93,28.95,28.93,28.94,7300.0,21.911,21.9262,21.911,21.9186,7300.0
2012-08-06 14:30:00,28.95,28.99,28.94,28.96,17600.0,21.9262,21.9565,21.9186,21.9338,17600.0
2012-08-06 14:40:00,28.96,28.97,28.96,28.97,8800.0,21.9338,21.9413,21.9338,21.9413,8800.0
2012-08-06 14:50:00,28.97,28.99,28.96,28.99,17100.0,21.9413,21.9565,21.9338,21.9565,17100.0
2012-08-06 15:00:00,28.99,29.0,28.98,29.0,18700.0,21.9565,21.9641,21.9489,21.9641,18700.0
2012-08-06 15:10:00,28.99,29.01,28.98,28.99,22500.0,21.9565,21.9716,21.9489,21.9565,22500.0
2012-08-06 15:20:00,28.99,29.0,28.98,28.98,14900.0,21.9565,21.9641,21.9489,21.9489,14900.0
2012-08-06 15:30:00,28.98,29.01,28.98,29.01,52100.0,21.9489,21.9716,21.9489,21.9716,52100.0
2012-08-06 15:40:00,29.01,29.01,28.93,28.94,91700.0,21.9716,21.9716,21.911,21.9186,91700.0
2012-08-06 15:50:00,28.94,28.95,28.88,28.92,197200.0,21.9186,21.9262,21.8732,21.9035,197200.0
2012-08-07 09:30:00,29.06,29.08,28.88,28.89,45800.0,22.0095,22.0246,21.8732,21.8807,45800.0
2012-08-07 09:40:00,28.89,28.95,28.85,28.86,33900.0,21.8807,21.9262,21.8504,21.858,33900.0
2012-08-07 09:50:00,28.86,28.87,28.79,28.8,43600.0,21.858,21.8656,21.805,21.8126,43600.0
2012-08-07 10:00:00,28.79,28.79,28.74,28.75,71400.0,21.805,21.805,21.7671,21.7747,71400.0
2012-08-07 10:10:00,28.74,28.75,28.71,28.72,48200.0,21.7671,21.7747,21.7444,21.752,48200.0
2012-08-07 10:20:00,28.73,28.75,28.69,28.71,58700.0,21.7596,21.7747,21.7293,21.7444,58700.0
2012-08-07 10:30:00,28.7,28.75,28.7,28.73,52700.0,21.7368,21.7747,21.7368,21.7596,52700.0
2012-08-07 10:40:00,28.73,28.87,28.73,28.81,64000.0,21.7596,21.8656,21.7596,21.8201,64000.0
2012-08-07 10:50:00,28.81,28.88,28.81,28.88,30700.0,21.8201,21.8732,21.8201,21.8732,30700.0
2012-08-07 11:00:00,28.88,28.91,28.88,28.89,31400.0,21.8732,21.8959,21.8732,21.8807,31400.0
2012-08-07 11:10:00,28.89,28.93,28.88,28.92,43800.0,21.8807,21.911,21.8732,21.9035,43800.0
2012-08-07 11:20:00,28.92,28.93,28.89,28.93,43700.0,21.9035,21.911,21.8807,21.911,43700.0
2012-08-07 11:30:00,28.92,28.94,28.89,28.89,48500.0,21.9035,21.9186,21.8807,21.8807,48500.0
2012-08-07 11:40:00,28.89,28.93,28.89,28.93,40100.0,21.8807,21.911,21.8807,21.911,40100.0
2012-08-07 11:50:00,28.94,28.94,28.91,28.92,9700.0,21.9186,21.9186,21.8959,21.9035,9700.0
2012-08-07 12:00:00,28.91,28.92,28.89,28.89,11600.0,21.8959,21.9035,21.8807,21.8807,11600.0
2012-08-07 12:10:00,28.9,28.92,28.89,28.91,15800.0,21.8883,21.9035,21.8807,21.8959,15800.0
2012-08-07 12:20:00,28.91,28.92,28.9,28.9,16400.0,21.8959,21.9035,21.8883,21.8883,16400.0
2012-08-07 12:30:00,28.9,28.93,28.9,28.93,13800.0,21.8883,21.911,21.8883,21.911,13800.0
2012-08-07 12:40:00,28.92,28.97,28.91,28.97,14200.0,21.9035,21.9413,21.8959,21.9413,14200.0
2012-08-07 12:50:00,28.96,28.98,28.94,28.97,37300.0,21.9338,21.9489,21.9186,21.9413,37300.0
2012-08-07 13:00:00,28.98,28.98,28.97,28.98,17400.0,21.9489,21.9489,21.9413,21.9489,17400.0
2012-08-07 13:10:00,28.98,29.0,28.98,28.99,12300.0,21.9489,21.9641,21.9489,21.9565,12300.0
2012-08-07 13:20:00,28.99,29.0,28.98,28.98,20600.0,21.9565,21.9641,21.9489,21.9489,20600.0
2012-08-07 13:30:00,28.98,28.98,28.96,28.96,17600.0,21.9489,21.9489,21.9338,21.9338,17600.0
2012-08-07 13:40:00,28.96,28.97,28.94,28.94,14000.0,21.9338,21.9413,21.9186,21.9186,14000.0
2012-08-07 13:50:00,28.94,28.95,28.92,28.93,13400.0,21.9186,21.9262,21.9035,21.911,13400.0
2012-08-07 14:00:00,28.92,28.93,28.9,28.91,15200.0,21.9035,21.911,21.8883,21.8959,15200.0
2012-08-07 14:10:00,28.91,28.92,28.9,28.91,9900.0,21.8959,21.9035,21.8883,21.8959,9900.0
2012-08-07 14:20:00,28.91,28.95,28.91,28.92,24300.0,21.8959,21.9262,21.8959,21.9035,24300.0
2012-08-07 14:30:00,28.91,28.95,28.91,28.95,19400.0,21.8959,21.9262,21.8959,21.9262,19400.0
2012-08-07 14:40:00,28.94,28.97,28.94,28.96,22800.0,21.9186,21.9413,21.9186,21.9338,22800.0
2012-08-07 14:50:00,28.96,28.96,28.92,28.93,36500.0,21.9338,21.9338,21.9035,21.911,36500.0
2012-08-07 15:00:00,28.93,28.94,28.92,28.94,41700.0,21.911,21.9186,21.9035,21.9186,41700.0
2012-08-07 15:10:00,28.94,28.95,28.91,28.91,36000.0,21.9186,21.9262,21.8959,21.8959,36000.0
2012-08-07 15:20:00,28.91,28.92,28.88,28.88,36200.0,21.8959,21.9035,21.8732,21.8732,36200.0
2012-08-07 15:30:00,28.88,28.89,28.86,28.86,68200.0,21.8732,21.8807,21.858,21.858,68200.0
2012-08-07 15:40:00,28.87,28.9,28.83,28.87,75600.0,21.8656,21.8883,21.8353,21.8656,75600.0
2012-08-07 15:50:00,28.87,28.87,28.82,28.83,136500.0,21.8656,21.8656,21.8277,21.8353,136500.0
2012-08-08 09:30:00,28.65,28.76,28.55,28.64,74700.0,21.699,21.7823,21.6232,21.6914,74700.0
2012-08-08 09:40:00,28.65,28.77,28.62,28.77,32700.0,21.699,21.7899,21.6762,21.7899,32700.0
2012-08-08 09:50:00,28.77,28.78,28.64,28.64,36300.0,21.7899,21.7974,21.6914,21.6914,36300.0
2012-08-08 10:00:00,28.64,28.73,28.64,28.7,37400.0,21.6914,21.7596,21.6914,21.7368,37400.0
2012-08-08 10:10:00,28.69,28.75,28.69,28.73,42000.0,21.7293,21.7747,21.7293,21.7596,42000.0
2012-08-08 10:20:00,28.73,28.76,28.72,28.72,16500.0,21.7596,21.7823,21.752,21.752,16500.0
2012-08-08 10:30:00,28.72,28.75,28.66,28.7,23600.0,21.752,21.7747,21.7065,21.7368,23600.0
2012-08-08 10:40:00,28.7,28.75,28.66,28.74,39200.0,21.7368,21.7747,21.7065,21.7671,39200.0
2012-08-08 10:50:00,28.74,28.75,28.7,28.71,15600.0,21.7671,21.7747,21.7368,21.7444,15600.0
2012-08-08 11:00:00,28.71,28.75,28.69,28.73,45000.0,21.7444,21.7747,21.7293,21.7596,45000.0
2012-08-08 11:10:00,28.73,28.82,28.73,28.81,15200.0,21.7596,21.8277,21.7596,21.8201,15200.0
2012-08-08 11:20:00,28.8,28.81,28.78,28.8,13100.0,21.8126,21.8201,21.7974,21.8126,13100.0
2012-08-08 11:30:00,28.8,28.8,28.77,28.77,12600.0,21.8126,21.8126,21.7899,21.7899,12600.0
2012-08-08 11:40:00,28.76,28.79,28.74,28.74,17600.0,21.7823,21.805,21.7671,21.7671,17600.0
2012-08-08 11:50:00,28.74,28.79,28.73,28.73,62400.0,21.7671,21.805,21.7596,21.7596,62400.0
2012-08-08 12:00:00,28.74,28.76,28.73,28.75,12100.0,21.7671,21.7823,21.7596,21.7747,12100.0
2012-08-08 12:10:00,28.75,28.75,28.7,28.73,28300.0,21.7747,21.7747,21.7368,21.7596,28300.0
2012-08-08 12:20:00,28.73,28.76,28.72,28.76,18800.0,21.7596,21.7823,21.752,21.7823,18800.0
2012-08-08 12:30:00,28.75,28.76,28.71,28.75,28100.0,21.7747,21.7823,21.7444,21.7747,28100.0
2012-08-08 12:40:00,28.75,28.77,28.71,28.71,26000.0,21.7747,21.7899,21.7444,21.7444,26000.0
2012-08-08 12:50:00,28.71,28.74,28.7,28.74,35800.0,21.7444,21.7671,21.7368,21.7671,35800.0
2012-08-08 13:00:00,28.74,28.77,28.74,28.74,9600.0,21.7671,21.7899,21.7671,21.7671,9600.0
2012-08-08 13:10:00,28.74,28.74,28.71,28.71,13300.0,21.7671,21.7671,21.7444,21.7444,13300.0
2012-08-08 13:20:00,28.72,28.74,28.71,28.71,20700.0,21.752,21.7671,21.7444,21.7444,20700.0
2012-08-08 13:30:00,28.71,28.72,28.69,28.69,81800.0,21.7444,21.752,21.7293,21.7293,81800.0
2012-08-08 13:40:00,28.7,28.71,28.68,28.69,41900.0,21.7368,21.7444,21.7217,21.7293,41900.0
2012-08-08 13:50:00,28.69,28.7,28.69,28.7,20300.0,21.7293,21.7368,21.7293,21.7368,20300.0
2012-08-08 14:00:00,28.7,28.7,28.66,28.7,43600.0,21.7368,21.7368,21.7065,21.7368,43600.0
2012-08-08 14:10:00,28.7,28.7,28.67,28.68,15500.0,21.7368,21.7368,21.7141,21.7217,15500.0
2012-08-08 14:20:00,28.68,28.74,28.68,28.73,52100.0,21.7217,21.7671,21.7217,21.7596,52100.0
2012-08-08 14:30:00,28.74,28.74,28.71,28.74,29100.0,21.7671,21.7671,21.7444,21.7671,29100.0
2012-08-08 14:40:00,28.74,28.74,28.71,28.72,23100.0,21.7671,21.7671,21.7444,21.752,23100.0
2012-08-08 14:50:00,28.72,28.74,28.71,28.73,23300.0,21.752,21.7671,21.7444,21.7596,23300.0
2012-08-08 15:00:00,28.73,28.75,28.73,28.73,32200.0,21.7596,21.7747,21.7596,21.7596,32200.0
2012-08-08 15:10:00,28.73,28.77,28.72,28.76,75100.0,21.7596,21.7899,21.752,21.7823,75100.0
2012-08-08 15:20:00,28.76,28.77,28.73,28.74,42100.0,21.7823,21.7899,21.7596,21.7671,42100.0
2012-08-08 15:30:00,28.74,28.76,28.73,28.76,70900.0,21.7671,21.7823,21.7596,21.7823,70900.0
2012-08-08 15:40:00,28.76,28.8,28.73,28.78,75000.0,21.7823,21.8126,21.7596,21.7974,75000.0
2012-08-08 15:50:00,28.78,28.79,28.75,28.77,124900.0,21.7974,21.805,21.7747,21.7899,124900.0
2012-08-09 09:30:00,28.72,28.83,28.7,28.82,17800.0,21.752,21.8353,21.7368,21.8277,17800.0
2012-08-09 09:40:00,28.82,28.88,28.8,28.84,45200.0,21.8277,21.8732,21.8126,21.8429,45200.0
2012-08-09 09:50:00,28.84,28.89,28.84,28.89,43400.0,21.8429,21.8807,21.8429,21.8807,43400.0
2012-08-09 10:00:00,28.89,28.94,28.89,28.93,27500.0,21.8807,21.9186,21.8807,21.911,27500.0
2012-08-09 10:10:00,28.93,28.95,28.84,28.85,28000.0,21.911,21.9262,21.8429,21.8504,28000.0
2012-08-09 10:20:00,28.85,28.85,28.78,28.8,24200.0,21.8504,21.8504,21.7974,21.8126,24200.0
2012-08-09 10:30:00,28.79,28.84,28.79,28.84,36400.0,21.805,21.8429,21.805,21.8429,36400.0
2012-08-09 10:40:00,28.84,28.87,28.83,28.86,45600.0,21.8429,21.8656,21.8353,21.858,45600.0
2012-08-09 10:50:00,28.85,28.88,28.82,28.82,22000.0,21.8504,21.8732,21.8277,21.8277,22000.0
2012-08-09 11:00:00,28.82,28.83,28.8,28.83,26400.0,21.8277,21.8353,21.8126,21.8353,26400.0
2012-08-09 11:10:00,28.83,28.84,28.82,28.82,64100.0,21.8353,21.8429,21.8277,21.8277,64100.0
2012-08-09 11:20:00,28.83,28.85,28.81,28.83,60300.0,21.8353,21.8504,21.8201,21.8353,60300.0
2012-08-09 11:30:00,28.82,28.82,28.8,28.8,9400.0,21.8277,21.8277,21.8126,21.8126,9400.0
2012-08-09 11:40:00,28.8,28.8,28.7,28.7,30600.0,21.8126,21.8126,21.7368,21.7368,30600.0
2012-08-09 11:50:00,28.71,28.71,28.68,28.7,16300.0,21.7444,21.7444,21.7217,21.7368,16300.0
2012-08-09 12:00:00,28.69,28.71,28.69,28.71,11700.0,21.7293,21.7444,21.7293,21.7444,11700.0
2012-08-09 12:10:00,28.7,28.72,28.7,28.72,3200.0,21.7368,21.752,21.7368,21.752,3200.0
2012-08-09 12:20:00,28.71,28.72,28.7,28.71,17700.0,21.7444,21.752,21.7368,21.7444,17700.0
2012-08-09 12:30:00,28.71,28.72,28.69,28.71,27800.0,21.7444,21.752,21.7293,21.7444,27800.0
2012-08-09 12:40:00,28.71,28.72,28.7,28.71,25400.0,21.7444,21.752,21.7368,21.7444,25400.0
2012-08-09 12:50:00,28.7,28.8,28.68,28.8,50900.0,21.7368,21.8126,21.7217,21.8126,50900.0
2012-08-09 13:00:00,28.8,28.81,28.79,28.8,16500.0,21.8126,21.8201,21.805,21.8126,16500.0
2012-08-09 13:10:00,28.81,28.81,28.78,28.79,15700.0,21.8201,21.8201,21.7974,21.805,15700.0
2012-08-09 13:20:00,28.78,28.79,28.77,28.77,8900.0,21.7974,21.805,21.7899,21.7899,8900.0
2012-08-09 13:30:00,28.77,28.79,28.74,28.78,47400.0,21.7899,21.805,21.7671,21.7974,47400.0
2012-08-09 13:40:00,28.78,28.79,28.74,28.75,37100.0,21.7974,21.805,21.7671,21.7747,37100.0
2012-08-09 13:50:00,28.74,28.75,28.74,28.75,5500.0,21.7671,21.7747,21.7671,21.7747,5500.0
2012-08-09 14:00:00,28.74,28.75,28.73,28.73,18100.0,21.7671,21.7747,21.7596,21.7596,18100.0
2012-08-09 14:10:00,28.73,28.74,28.73,28.73,5600.0,21.7596,21.7671,21.7596,21.7596,5600.0
2012-08-09 14:20:00,28.73,28.76,28.73,28.76,16400.0,21.7596,21.7823,21.7596,21.7823,16400.0
2012-08-09 14:30:00,28.76,28.78,28.75,28.76,23700.0,21.7823,21.7974,21.7747,21.7823,23700.0
2012-08-09 14:40:00,28.76,28.77,28.75,28.75,19900.0,21.7823,21.7899,21.7747,21.7747,19900.0
2012-08-09 14:50:00,28.76,28.77,28.75,28.76,12100.0,21.7823,21.7899,21.7747,21.7823,12100.0
2012-08-09 15:00:00,28.77,28.77,28.76,28.77,7700.0,21.7899,21.7899,21.7823,21.7899,7700.0
2012-08-09 15:10:00,28.77,28.8,28.76,28.8,18700.0,21.7899,21.8126,21.7823,21.8126,18700.0
2012-08-09 15:20:00,28.8,28.81,28.79,28.8,21000.0,21.8126,21.8201,21.805,21.8126,21000.0
2012-08-09 15:30:00,28.8,28.8,28.76,28.78,67700.0,21.8126,21.8126,21.7823,21.7974,67700.0
2012-08-09 15:40:00,28.77,28.79,28.77,28.78,38100.0,21.7899,21.805,21.7899,21.7974,38100.0
2012-08-09 15:50:00,28.78,28.78,28.76,28.77,91600.0,21.7974,21.7974,21.7823,21.7899,91600.0
2012-08-10 09:30:00,28.75,28.87,28.72,28.85,27100.0,21.7747,21.8656,21.752,21.8504,27100.0
2012-08-10 09:40:00,28.85,28.85,28.79,28.8,52600.0,21.8504,21.8504,21.805,21.8126,52600.0
2012-08-10 09:50:00,28.8,28.84,28.79,28.84,36900.0,21.8126,21.8429,21.805,21.8429,36900.0
2012-08-10 10:00:00,28.85,28.87,28.82,28.85,23900.0,21.8504,21.8656,21.8277,21.8504,23900.0
2012-08-10 10:10:00,28.85,28.91,28.83,28.83,55000.0,21.8504,21.8959,21.8353,21.8353,55000.0
2012-08-10 10:20:00,28.84,28.85,28.82,28.82,45300.0,21.8429,21.8504,21.8277,21.8277,45300.0
2012-08-10 10:30:00,28.81,28.86,28.81,28.83,36700.0,21.8201,21.858,21.8201,21.8353,36700.0
2012-08-10 10:40:00,28.83,28.83,28.77,28.79,27500.0,21.8353,21.8353,21.7899,21.805,27500.0
2012-08-10 10:50:00,28.79,28.8,28.77,28.8,31500.0,21.805,21.8126,21.7899,21.8126,31500.0
2012-08-10 11:00:00,28.8,28.81,28.7,28.75,37000.0,21.8126,21.8201,21.7368,21.7747,37000.0
2012-08-10 11:10:00,28.75,28.8,28.75,28.78,18300.0,21.7747,21.8126,21.7747,21.7974,18300.0
2012-08-10 11:20:00,28.78,28.8,28.76,28.79,16300.0,21.7974,21.8126,21.7823,21.805,16300.0
2012-08-10 11:30:00,28.79,28.8,28.77,28.77,15200.0,21.805,21.8126,21.7899,21.7899,15200.0
2012-08-10 11:40:00,28.78,28.79,28.77,28.77,7800.0,21.7974,21.805,21.7899,21.7899,7800.0
2012-08-10 11:50:00,28.77,28.82,28.77,28.82,68600.0,21.7899,21.8277,21.7899,21.8277,68600.0
2012-08-10 12:00:00,28.81,28.81,28.79,28.79,12600.0,21.8201,21.8201,21.805,21.805,12600.0
2012-08-10 12:10:00,28.79,28.81,28.79,28.81,20800.0,21.805,21.8201,21.805,21.8201,20800.0
2012-08-10 12:20:00,28.81,28.83,28.81,28.81,15700.0,21.8201,21.8353,21.8201,21.8201,15700.0
2012-08-10 12:30:00,28.82,28.83,28.81,28.82,20200.0,21.8277,21.8353,21.8201,21.8277,20200.0
2012-08-10 12:40:00,28.82,28.83,28.81,28.82,9300.0,21.8277,21.8353,21.8201,21.8277,9300.0
2012-08-10 12:50:00,28.82,28.82,28.77,28.82,24200.0,21.8277,21.8277,21.7899,21.8277,24200.0
2012-08-10 13:00:00,28.82,28.84,28.81,28.81,14400.0,21.8277,21.8429,21.8201,21.8201,14400.0
2012-08-10 13:10:00,28.81,28.83,28.79,28.82,121600.0,21.8201,21.8353,21.805,21.8277,121600.0
2012-08-10 13:20:00,28.82,28.85,28.81,28.84,9300.0,21.8277,21.8504,21.8201,21.8429,9300.0
2012-08-10 13:30:00,28.85,28.85,28.84,28.84,4500.0,21.8504,21.8504,21.8429,21.8429,4500.0
2012-08-10 13:40:00,28.84,28.86,28.84,28.86,14700.0,21.8429,21.858,21.8429,21.858,14700.0
2012-08-10 13:50:00,28.85,28.85,28.81,28.83,15300.0,21.8504,21.8504,21.8201,21.8353,15300.0
2012-08-10 14:00:00,28.82,28.84,28.82,28.83,20800.0,21.8277,21.8429,21.8277,21.8353,20800.0
2012-08-10 14:10:00,28.83,28.83,28.79,28.79,12200.0,21.8353,21.8353,21.805,21.805,12200.0
2012-08-10 14:20:00,28.8,28.82,28.79,28.82,25100.0,21.8126,21.8277,21.805,21.8277,25100.0
2012-08-10 14:30:00,28.83,28.84,28.82,28.83,9200.0,21.8353,21.8429,21.8277,21.8353,9200.0
2012-08-10 14:40:00,28.82,28.83,28.81,28.82,8900.0,21.8277,21.8353,21.8201,21.8277,8900.0
2012-08-10 14:50:00,28.81,28.83,28.81,28.82,9700.0,21.8201,21.8353,21.8201,21.8277,9700.0
2012-08-10 15:00:00,28.82,28.83,28.81,28.81,11400.0,21.8277,21.8353,21.8201,21.8201,11400.0
2012-08-10 15:10:00,28.82,28.83,28.81,28.82,16000.0,21.8277,21.8353,21.8201,21.8277,16000.0
2012-08-10 15:20:00,28.83,28.83,28.8,28.81,43600.0,21.8353,21.8353,21.8126,21.8201,43600.0
2012-08-10 15:30:00,28.8,28.81,28.79,28.79,27200.0,21.8126,21.8201,21.805,21.805,27200.0
2012-08-10 15:40:00,28.79,28.83,28.78,28.82,88700.0,21.805,21.8353,21.7974,21.8277,88700.0
2012-08-10 15:50:00,28.82,28.86,28.82,28.83,105400.0,21.8277,21.858,21.8277,21.8353,105400.0
2012-08-13 09:30:00,28.81,28.81,28.7,28.7,33000.0,21.8201,21.8201,21.7368,21.7368,33000.0
2012-08-13 09:40:00,28.7,28.72,28.66,28.71,29700.0,21.7368,21.752,21.7065,21.7444,29700.0
2012-08-13 09:50:00,28.7,28.71,28.65,28.65,33200.0,21.7368,21.7444,21.699,21.699,33200.0
2012-08-13 10:00:00,28.66,28.72,28.65,28.65,192400.0,21.7065,21.752,21.699,21.699,192400.0
2012-08-13 10:10:00,28.65,28.66,28.6,28.64,44300.0,21.699,21.7065,21.6611,21.6914,44300.0
2012-08-13 10:20:00,28.63,28.66,28.6,28.62,33100.0,21.6838,21.7065,21.6611,21.6762,33100.0
2012-08-13 10:30:00,28.62,28.66,28.61,28.65,49400.0,21.6762,21.7065,21.6687,21.699,49400.0
2012-08-13 10:40:00,28.66,28.66,28.62,28.63,21600.0,21.7065,21.7065,21.6762,21.6838,21600.0
2012-08-13 10:50:00,28.63,28.68,28.59,28.67,62100.0,21.6838,21.7217,21.6535,21.7141,62100.0
2012-08-13 11:00:00,28.66,28.69,28.63,28.65,23300.0,21.7065,21.7293,21.6838,21.699,23300.0
2012-08-13 11:10:00,28.66,28.66,28.64,28.64,11800.0,21.7065,21.7065,21.6914,21.6914,11800.0
2012-08-13 11:20:00,28.64,28.7,28.64,28.69,44000.0,21.6914,21.7368,21.6914,21.7293,44000.0
2012-08-13 11:30:00,28.69,28.69,28.67,28.69,18000.0,21.7293,21.7293,21.7141,21.7293,18000.0
2012-08-13 11:40:00,28.69,28.72,28.68,28.71,31900.0,21.7293,21.752,21.7217,21.7444,31900.0
2012-08-13 11:50:00,28.71,28.73,28.7,28.73,32900.0,21.7444,21.7596,21.7368,21.7596,32900.0
2012-08-13 12:00:00,28.73,28.73,28.69,28.69,21200.0,21.7596,21.7596,21.7293,21.7293,21200.0
2012-08-13 12:10:00,28.7,28.72,28.7,28.7,11100.0,21.7368,21.752,21.7368,21.7368,11100.0
2012-08-13 12:20:00,28.7,28.71,28.68,28.68,15000.0,21.7368,21.7444,21.7217,21.7217,15000.0
2012-08-13 12:30:00,28.68,28.69,28.66,28.66,22200.0,21.7217,21.7293,21.7065,21.7065,22200.0
2012-08-13 12:40:00,28.66,28.68,28.66,28.68,17100.0,21.7065,21.7217,21.7065,21.7217,17100.0
2012-08-13 12:50:00,28.68,28.72,28.68,28.7,19200.0,21.7217,21.752,21.7217,21.7368,19200.0
2012-08-13 13:00:00,28.71,28.72,28.7,28.71,17000.0,21.7444,21.752,21.7368,21.7444,17000.0
2012-08-13 13:10:00,28.71,28.71,28.69,28.69,10000.0,21.7444,21.7444,21.7293,21.7293,10000.0
2012-08-13 13:20:00,28.7,28.72,28.68,28.7,21600.0,21.7368,21.752,21.7217,21.7368,21600.0
2012-08-13 13:30:00,28.69,28.7,28.66,28.68,20700.0,21.7293,21.7368,21.7065,21.7217,20700.0
2012-08-13 13:40:00,28.68,28.71,28.68,28.7,15800.0,21.7217,21.7444,21.7217,21.7368,15800.0
2012-08-13 13:50:00,28.7,28.72,28.69,28.69,41000.0,21.7368,21.752,21.7293,21.7293,41000.0
2012-08-13 14:00:00,28.7,28.71,28.69,28.69,21600.0,21.7368,21.7444,21.7293,21.7293,21600.0
2012-08-13 14:10:00,28.7,28.71,28.68,28.69,27600.0,21.7368,21.7444,21.7217,21.7293,27600.0
2012-08-13 14:20:00,28.69,28.73,28.69,28.73,44800.0,21.7293,21.7596,21.7293,21.7596,44800.0
2012-08-13 14:30:00,28.72,28.73,28.69,28.73,38600.0,21.752,21.7596,21.7293,21.7596,38600.0
2012-08-13 14:40:00,28.73,28.73,28.69,28.72,22400.0,21.7596,21.7596,21.7293,21.752,22400.0
2012-08-13 14:50:00,28.72,28.76,28.71,28.76,19000.0,21.752,21.7823,21.7444,21.7823,19000.0
2012-08-13 15:00:00,28.76,28.76,28.73,28.73,17200.0,21.7823,21.7823,21.7596,21.7596,17200.0
2012-08-13 15:10:00,28.73,28.74,28.71,28.71,17100.0,21.7596,21.7671,21.7444,21.7444,17100.0
2012-08-13 15:20:00,28.71,28.73,28.7,28.73,34600.0,21.7444,21.7596,21.7368,21.7596,34600.0
2012-08-13 15:30:00,28.73,28.73,28.71,28.71,42400.0,21.7596,21.7596,21.7444,21.7444,42400.0
2012-08-13 15:40:00,28.72,28.74,28.71,28.73,53000.0,21.752,21.7671,21.7444,21.7596,53000.0
2012-08-13 15:50:00,28.74,28.74,28.71,28.73,147400.0,21.7671,21.7671,21.7444,21.7596,147400.0
2012-08-14 09:30:00,28.87,28.99,28.8,28.83,40800.0,21.8656,21.9565,21.8126,21.8353,40800.0
2012-08-14 09:40:00,28.82,28.82,28.76,28.78,31400.0,21.8277,21.8277,21.7823,21.7974,31400.0
2012-08-14 09:50:00,28.78,28.82,28.77,28.78,19000.0,21.7974,21.8277,21.7899,21.7974,19000.0
2012-08-14 10:00:00,28.78,28.79,28.65,28.66,96800.0,21.7974,21.805,21.699,21.7065,96800.0
2012-08-14 10:10:00,28.66,28.68,28.64,28.67,35000.0,21.7065,21.7217,21.6914,21.7141,35000.0
2012-08-14 10:20:00,28.66,28.67,28.63,28.66,24700.0,21.7065,21.7141,21.6838,21.7065,24700.0
2012-08-14 10:30:00,28.65,28.65,28.61,28.65,15800.0,21.699,21.699,21.6687,21.699,15800.0
2012-08-14 10:40:00,28.65,28.66,28.62,28.65,21800.0,21.699,21.7065,21.6762,21.699,21800.0
2012-08-14 10:50:00,28.65,28.67,28.64,28.65,18900.0,21.699,21.7141,21.6914,21.699,18900.0
2012-08-14 11:00:00,28.65,28.65,28.64,28.64,10000.0,21.699,21.699,21.6914,21.6914,10000.0
2012-08-14 11:10:00,28.64,28.66,28.61,28.62,26400.0,21.6914,21.7065,21.6687,21.6762,26400.0
2012-08-14 11:20:00,28.61,28.61,28.58,28.59,57400.0,21.6687,21.6687,21.646,21.6535,57400.0
2012-08-14 11:30:00,28.58,28.64,28.58,28.64,66900.0,21.646,21.6914,21.646,21.6914,66900.0
2012-08-14 11:40:00,28.63,28.7,28.63,28.69,56700.0,21.6838,21.7368,21.6838,21.7293,56700.0
2012-08-14 11:50:00,28.69,28.7,28.66,28.68,25200.0,21.7293,21.7368,21.7065,21.7217,25200.0
2012-08-14 12:00:00,28.67,28.68,28.67,28.68,14200.0,21.7141,21.7217,21.7141,21.7217,14200.0
2012-08-14 12:10:00,28.67,28.7,28.67,28.69,22200.0,21.7141,21.7368,21.7141,21.7293,22200.0
2012-08-14 12:20:00,28.68,28.69,28.67,28.68,8000.0,21.7217,21.7293,21.7141,21.7217,8000.0
2012-08-14 12:30:00,28.69,28.71,28.67,28.67,18600.0,21.7293,21.7444,21.7141,21.7141,18600.0
2012-08-14 12:40:00,28.66,28.67,28.65,28.67,22900.0,21.7065,21.7141,21.699,21.7141,22900.0
2012-08-14 12:50:00,28.66,28.67,28.64,28.65,17800.0,21.7065,21.7141,21.6914,21.699,17800.0
2012-08-14 13:00:00,28.66,28.71,28.66,28.71,30000.0,21.7065,21.7444,21.7065,21.7444,30000.0
2012-08-14 13:10:00,28.71,28.71,28.68,28.7,22500.0,21.7444,21.7444,21.7217,21.7368,22500.0
2012-08-14 13:20:00,28.7,28.7,28.67,28.68,22200.0,21.7368,21.7368,21.7141,21.7217,22200.0
2012-08-14 13:30:00,28.68,28.68,28.67,28.68,12200.0,21.7217,21.7217,21.7141,21.7217,12200.0
2012-08-14 13:40:00,28.68,28.69,28.68,28.69,30600.0,21.7217,21.7293,21.7217,21.7293,30600.0
2012-08-14 13:50:00,28.68,28.69,28.65,28.66,31800.0,21.7217,21.7293,21.699,21.7065,31800.0
2012-08-14 14:00:00,28.67,28.69,28.67,28.69,11400.0,21.7141,21.7293,21.7141,21.7293,11400.0
2012-08-14 14:10:00,28.7,28.7,28.68,28.68,11200.0,21.7368,21.7368,21.7217,21.7217,11200.0
2012-08-14 14:20:00,28.69,28.69,28.66,28.68,47000.0,21.7293,21.7293,21.7065,21.7217,47000.0
2012-08-14 14:30:00,28.68,28.68,28.65,28.65,27200.0,21.7217,21.7217,21.699,21.699,27200.0
2012-08-14 14:40:00,28.65,28.67,28.64,28.67,37100.0,21.699,21.7141,21.6914,21.7141,37100.0
2012-08-14 14:50:00,28.66,28.69,28.66,28.69,15200.0,21.7065,21.7293,21.7065,21.7293,15200.0
2012-08-14 15:00:00,28.69,28.7,28.68,28.69,17500.0,21.7293,21.7368,21.7217,21.7293,17500.0
2012-08-14 15:10:00,28.69,28.69,28.66,28.69,44500.0,21.7293,21.7293,21.7065,21.7293,44500.0
2012-08-14 15:20:00,28.69,28.71,28.69,28.7,19300.0,21.7293,21.7444,21.7293,21.7368,19300.0
2012-08-14 15:30:00,28.7,28.7,28.64,28.68,41900.0,21.7368,21.7368,21.6914,21.7217,41900.0
2012-08-14 15:40:00,28.67,28.68,28.66,28.67,43400.0,21.7141,21.7217,21.7065,21.7141,43400.0
2012-08-14 15:50:00,28.68,28.68,28.62,28.67,119000.0,21.7217,21.7217,21.6762,21.7141,119000.0
2012-08-15 09:30:00,28.59,28.77,28.59,28.75,42200.0,21.6535,21.7899,21.6535,21.7747,42200.0
2012-08-15 09:40:00,28.75,28.85,28.74,28.84,32200.0,21.7747,21.8504,21.7671,21.8429,32200.0
2012-08-15 09:50:00,28.84,28.87,28.79,28.8,51700.0,21.8429,21.8656,21.805,21.8126,51700.0
2012-08-15 10:00:00,28.8,28.82,28.75,28.75,24000.0,21.8126,21.8277,21.7747,21.7747,24000.0
2012-08-15 10:10:00,28.75,28.87,28.75,28.86,45300.0,21.7747,21.8656,21.7747,21.858,45300.0
2012-08-15 10:20:00,28.86,28.87,28.79,28.81,26400.0,21.858,21.8656,21.805,21.8201,26400.0
2012-08-15 10:30:00,28.81,28.88,28.8,28.81,15200.0,21.8201,21.8732,21.8126,21.8201,15200.0
2012-08-15 10:40:00,28.81,28.83,28.77,28.83,19500.0,21.8201,21.8353,21.7899,21.8353,19500.0
2012-08-15 10:50:00,28.82,28.83,28.8,28.82,17300.0,21.8277,21.8353,21.8126,21.8277,17300.0
2012-08-15 11:00:00,28.81,28.83,28.78,28.81,74500.0,21.8201,21.8353,21.7974,21.8201,74500.0
2012-08-15 11:10:00,28.8,28.81,28.78,28.78,10500.0,21.8126,21.8201,21.7974,21.7974,10500.0
2012-08-15 11:20:00,28.79,28.79,28.74,28.75,10300.0,21.805,21.805,21.7671,21.7747,10300.0
2012-08-15 11:30:00,28.74,28.75,28.73,28.73,3900.0,21.7671,21.7747,21.7596,21.7596,3900.0
2012-08-15 11:40:00,28.74,28.75,28.73,28.74,4600.0,21.7671,21.7747,21.7596,21.7671,4600.0
2012-08-15 11:50:00,28.74,28.76,28.72,28.72,33800.0,21.7671,21.7823,21.752,21.752,33800.0
2012-08-15 12:00:00,28.72,28.76,28.72,28.74,24000.0,21.752,21.7823,21.752,21.7671,24000.0
2012-08-15 12:10:00,28.74,28.74,28.7,28.72,15900.0,21.7671,21.7671,21.7368,21.752,15900.0
2012-08-15 12:20:00,28.72,28.76,28.72,28.76,14500.0,21.752,21.7823,21.752,21.7823,14500.0
2012-08-15 12:30:00,28.76,28.77,28.74,28.75,17400.0,21.7823,21.7899,21.7671,21.7747,17400.0
2012-08-15 12:40:00,28.74,28.75,28.71,28.71,21900.0,21.7671,21.7747,21.7444,21.7444,21900.0
2012-08-15 12:50:00,28.72,28.75,28.71,28.74,18200.0,21.752,21.7747,21.7444,21.7671,18200.0
2012-08-15 13:00:00,28.73,28.73,28.69,28.7,20900.0,21.7596,21.7596,21.7293,21.7368,20900.0
2012-08-15 13:10:00,28.7,28.71,28.69,28.7,16400.0,21.7368,21.7444,21.7293,21.7368,16400.0
2012-08-15 13:20:00,28.7,28.71,28.7,28.7,19300.0,21.7368,21.7444,21.7368,21.7368,19300.0
2012-08-15 13:30:00,28.7,28.72,28.69,28.71,14200.0,21.7368,21.752,21.7293,21.7444,14200.0
2012-08-15 13:40:00,28.71,28.74,28.71,28.74,15200.0,21.7444,21.7671,21.7444,21.7671,15200.0
2012-08-15 13:50:00,28.73,28.74,28.73,28.74,3800.0,21.7596,21.7671,21.7596,21.7671,3800.0
2012-08-15 14:00:00,28.73,28.74,28.73,28.73,3500.0,21.7596,21.7671,21.7596,21.7596,3500.0
2012-08-15 14:10:00,28.74,28.75,28.73,28.74,9500.0,21.7671,21.7747,21.7596,21.7671,9500.0
2012-08-15 14:20:00,28.75,28.76,28.72,28.73,20400.0,21.7747,21.7823,21.752,21.7596,20400.0
2012-08-15 14:30:00,28.73,28.74,28.72,28.73,18400.0,21.7596,21.7671,21.752,21.7596,18400.0
2012-08-15 14:40:00,28.73,28.75,28.73,28.75,19000.0,21.7596,21.7747,21.7596,21.7747,19000.0
2012-08-15 14:50:00,28.75,28.77,28.73,28.75,21600.0,21.7747,21.7899,21.7596,21.7747,21600.0
2012-08-15 15:00:00,28.75,28.75,28.73,28.74,17000.0,21.7747,21.7747,21.7596,21.7671,17000.0
2012-08-15 15:10:00,28.73,28.76,28.73,28.76,12800.0,21.7596,21.7823,21.7596,21.7823,12800.0
2012-08-15 15:20:00,28.76,28.77,28.73,28.73,34700.0,21.7823,21.7899,21.7596,21.7596,34700.0
2012-08-15 15:30:00,28.74,28.74,28.72,28.73,27600.0,21.7671,21.7671,21.752,21.7596,27600.0
2012-08-15 15:40:00,28.72,28.76,28.72,28.75,44900.0,21.752,21.7823,21.752,21.7747,44900.0
2012-08-15 15:50:00,28.75,28.76,28.73,28.73,83900.0,21.7747,21.7823,21.7596,21.7596,83900.0
2012-08-16 09:30:00,28.75,28.8,28.71,28.79,25300.0,21.7747,21.8126,21.7444,21.805,25300.0
2012-08-16 09:40:00,28.8,28.82,28.78,28.79,30200.0,21.8126,21.8277,21.7974,21.805,30200.0
2012-08-16 09:50:00,28.79,28.84,28.79,28.81,22600.0,21.805,21.8429,21.805,21.8201,22600.0
2012-08-16 10:00:00,28.8,28.85,28.77,28.85,40800.0,21.8126,21.8504,21.7899,21.8504,40800.0
2012-08-16 10:10:00,28.86,28.89,28.84,28.87,22000.0,21.858,21.8807,21.8429,21.8656,22000.0
2012-08-16 10:20:00,28.87,28.92,28.86,28.86,38500.0,21.8656,21.9035,21.858,21.858,38500.0
2012-08-16 10:30:00,28.86,28.86,28.79,28.81,30300.0,21.858,21.858,21.805,21.8201,30300.0
2012-08-16 10:40:00,28.82,28.86,28.82,28.85,16900.0,21.8277,21.858,21.8277,21.8504,16900.0
2012-08-16 10:50:00,28.85,28.88,28.82,28.88,23500.0,21.8504,21.8732,21.8277,21.8732,23500.0
2012-08-16 11:00:00,28.88,28.88,28.82,28.84,135500.0,21.8732,21.8732,21.8277,21.8429,135500.0
2012-08-16 11:10:00,28.84,28.87,28.84,28.87,19300.0,21.8429,21.8656,21.8429,21.8656,19300.0
2012-08-16 11:20:00,28.86,28.86,28.81,28.84,17300.0,21.858,21.858,21.8201,21.8429,17300.0
2012-08-16 11:30:00,28.83,28.85,28.79,28.8,16200.0,21.8353,21.8504,21.805,21.8126,16200.0
2012-08-16 11:40:00,28.81,28.86,28.8,28.84,22000.0,21.8201,21.858,21.8126,21.8429,22000.0
2012-08-16 11:50:00,28.85,28.91,28.85,28.91,22300.0,21.8504,21.8959,21.8504,21.8959,22300.0
2012-08-16 12:00:00,28.91,28.91,28.86,28.88,16200.0,21.8959,21.8959,21.858,21.8732,16200.0
2012-08-16 12:10:00,28.89,28.91,28.88,28.91,7900.0,21.8807,21.8959,21.8732,21.8959,7900.0
2012-08-16 12:20:00,28.9,28.91,28.86,28.86,10700.0,21.8883,21.8959,21.858,21.858,10700.0
2012-08-16 12:30:00,28.86,28.89,28.85,28.88,12900.0,21.858,21.8807,21.8504,21.8732,12900.0
2012-08-16 12:40:00,28.89,28.92,28.87,28.9,67400.0,21.8807,21.9035,21.8656,21.8883,67400.0
2012-08-16 12:50:00,28.89,28.91,28.89,28.91,6600.0,21.8807,21.8959,21.8807,21.8959,6600.0
2012-08-16 13:00:00,28.9,28.92,28.89,28.92,16600.0,21.8883,21.9035,21.8807,21.9035,16600.0
2012-08-16 13:10:00,28.92,28.93,28.91,28.93,10500.0,21.9035,21.911,21.8959,21.911,10500.0
2012-08-16 13:20:00,28.92,28.95,28.92,28.95,16900.0,21.9035,21.9262,21.9035,21.9262,16900.0
2012-08-16 13:30:00,28.95,28.97,28.95,28.96,9300.0,21.9262,21.9413,21.9262,21.9338,9300.0
2012-08-16 13:40:00,28.96,28.97,28.93,28.94,26000.0,21.9338,21.9413,21.911,21.9186,26000.0
2012-08-16 13:50:00,28.94,28.96,28.92,28.96,33500.0,21.9186,21.9338,21.9035,21.9338,33500.0
2012-08-16 14:00:00,28.95,28.97,28.94,28.97,18700.0,21.9262,21.9413,21.9186,21.9413,18700.0
2012-08-16 14:10:00,28.96,28.97,28.94,28.94,9100.0,21.9338,21.9413,21.9186,21.9186,9100.0
2012-08-16 14:20:00,28.94,28.95,28.91,28.92,21600.0,21.9186,21.9262,21.8959,21.9035,21600.0
2012-08-16 14:30:00,28.93,28.99,28.92,28.99,24800.0,21.911,21.9565,21.9035,21.9565,24800.0
2012-08-16 14:40:00,28.98,28.98,28.91,28.91,41500.0,21.9489,21.9489,21.8959,21.8959,41500.0
2012-08-16 14:50:00,28.91,28.93,28.9,28.91,21500.0,21.8959,21.911,21.8883,21.8959,21500.0
2012-08-16 15:00:00,28.91,28.93,28.89,28.93,13100.0,21.8959,21.911,21.8807,21.911,13100.0
2012-08-16 15:10:00,28.93,28.94,28.92,28.93,19800.0,21.911,21.9186,21.9035,21.911,19800.0
2012-08-16 15:20:00,28.93,28.96,28.93,28.96,20200.0,21.911,21.9338,21.911,21.9338,20200.0
2012-08-16 15:30:00,28.96,28.96,28.93,28.93,24100.0,21.9338,21.9338,21.911,21.911,24100.0
2012-08-16 15:40:00,28.94,28.95,28.91,28.93,54500.0,21.9186,21.9262,21.8959,21.911,54500.0
2012-08-16 15:50:00,28.92,28.93,28.88,28.9,123200.0,21.9035,21.911,21.8732,21.8883,123200.0
2012-08-17 09:30:00,28.91,28.97,28.86,28.87,154200.0,21.8959,21.9413,21.858,21.8656,154200.0
2012-08-17 09:40:00,28.86,28.86,28.81,28.83,31300.0,21.858,21.858,21.8201,21.8353,31300.0
2012-08-17 09:50:00,28.83,28.9,28.82,28.85,39800.0,21.8353,21.8883,21.8277,21.8504,39800.0
2012-08-17 10:00:00,28.86,28.87,28.82,28.85,66400.0,21.858,21.8656,21.8277,21.8504,66400.0
2012-08-17 10:10:00,28.85,28.85,28.81,28.85,52900.0,21.8504,21.8504,21.8201,21.8504,52900.0
2012-08-17 10:20:00,28.84,28.85,28.81,28.84,17200.0,21.8429,21.8504,21.8201,21.8429,17200.0
2012-08-17 10:30:00,28.84,28.91,28.83,28.89,33000.0,21.8429,21.8959,21.8353,21.8807,33000.0
2012-08-17 10:40:00,28.89,28.89,28.85,28.87,14800.0,21.8807,21.8807,21.8504,21.8656,14800.0
2012-08-17 10:50:00,28.88,28.92,28.88,28.9,18100.0,21.8732,21.9035,21.8732,21.8883,18100.0
2012-08-17 11:00:00,28.91,28.91,28.87,28.87,35800.0,21.8959,21.8959,21.8656,21.8656,35800.0
2012-08-17 11:10:00,28.87,28.91,28.87,28.88,65100.0,21.8656,21.8959,21.8656,21.8732,65100.0
2012-08-17 11:20:00,28.89,28.91,28.86,28.86,11900.0,21.8807,21.8959,21.858,21.858,11900.0
2012-08-17 11:30:00,28.86,28.89,28.85,28.85,7200.0,21.858,21.8807,21.8504,21.8504,7200.0
2012-08-17 11:40:00,28.86,28.89,28.86,28.87,16300.0,21.858,21.8807,21.858,21.8656,16300.0
2012-08-17 11:50:00,28.87,28.89,28.86,28.86,8000.0,21.8656,21.8807,21.858,21.858,8000.0
2012-08-17 12:00:00,28.87,28.87,28.85,28.86,4000.0,21.8656,21.8656,21.8504,21.858,4000.0
2012-08-17 12:10:00,28.86,28.88,28.81,28.81,161800.0,21.858,21.8732,21.8201,21.8201,161800.0
2012-08-17 12:20:00,28.8,28.8,28.78,28.79,23600.0,21.8126,21.8126,21.7974,21.805,23600.0
2012-08-17 12:30:00,28.79,28.81,28.78,28.81,8500.0,21.805,21.8201,21.7974,21.8201,8500.0
2012-08-17 12:40:00,28.81,28.84,28.8,28.84,13600.0,21.8201,21.8429,21.8126,21.8429,13600.0
2012-08-17 12:50:00,28.85,28.85,28.82,28.83,7300.0,21.8504,21.8504,21.8277,21.8353,7300.0
2012-08-17 13:00:00,28.83,28.84,28.82,28.84,6700.0,21.8353,21.8429,21.8277,21.8429,6700.0
2012-08-17 13:10:00,28.84,28.88,28.84,28.88,12500.0,21.8429,21.8732,21.8429,21.8732,12500.0
2012-08-17 13:20:00,28.88,28.88,28.87,28.88,5300.0,21.8732,21.8732,21.8656,21.8732,5300.0
2012-08-17 13:30:00,28.88,28.91,28.86,28.87,47000.0,21.8732,21.8959,21.858,21.8656,47000.0
2012-08-17 13:40:00,28.87,28.9,28.86,28.9,47600.0,21.8656,21.8883,21.858,21.8883,47600.0
2012-08-17 13:50:00,28.9,28.9,28.83,28.84,28200.0,21.8883,21.8883,21.8353,21.8429,28200.0
2012-08-17 14:00:00,28.85,28.86,28.83,28.83,12200.0,21.8504,21.858,21.8353,21.8353,12200.0
2012-08-17 14:10:00,28.84,28.85,28.82,28.83,11900.0,21.8429,21.8504,21.8277,21.8353,11900.0
2012-08-17 14:20:00,28.82,28.83,28.81,28.82,18100.0,21.8277,21.8353,21.8201,21.8277,18100.0
2012-08-17 14:30:00,28.82,28.83,28.82,28.82,8600.0,21.8277,21.8353,21.8277,21.8277,8600.0
2012-08-17 14:40:00,28.82,28.84,28.82,28.83,22100.0,21.8277,21.8429,21.8277,21.8353,22100.0
2012-08-17 14:50:00,28.84,28.84,28.82,28.82,16500.0,21.8429,21.8429,21.8277,21.8277,16500.0
2012-08-17 15:00:00,28.82,28.83,28.82,28.83,14000.0,21.8277,21.8353,21.8277,21.8353,14000.0
2012-08-17 15:10:00,28.82,28.82,28.8,28.81,26000.0,21.8277,21.8277,21.8126,21.8201,26000.0
2012-08-17 15:20:00,28.81,28.82,28.79,28.79,22900.0,21.8201,21.8277,21.805,21.805,22900.0
2012-08-17 15:30:00,28.79,28.82,28.79,28.82,36200.0,21.805,21.8277,21.805,21.8277,36200.0
2012-08-17 15:40:00,28.82,28.82,28.8,28.8,93000.0,21.8277,21.8277,21.8126,21.8126,93000.0
2012-08-17 15:50:00,28.8,28.82,28.8,28.8,237000.0,21.8126,21.8277,21.8126,21.8126,237000.0
2012-08-20 09:30:00,28.75,28.75,28.52,28.54,46000.0,21.7747,21.7747,21.6005,21.6157,46000.0
2012-08-20 09:40:00,28.52,28.6,28.46,28.47,40300.0,21.6005,21.6611,21.5551,21.5626,40300.0
2012-08-20 09:50:00,28.46,28.47,28.26,28.28,114600.0,21.5551,21.5626,21.4036,21.4187,114600.0
2012-08-20 10:00:00,28.28,28.41,28.28,28.31,105500.0,21.4187,21.5172,21.4187,21.4415,105500.0
2012-08-20 10:10:00,28.3,28.3,28.27,28.29,40500.0,21.4339,21.4339,21.4112,21.4263,40500.0
2012-08-20 10:20:00,28.29,28.3,28.22,28.22,32600.0,21.4263,21.4339,21.3733,21.3733,32600.0
2012-08-20 10:30:00,28.22,28.27,28.2,28.23,48000.0,21.3733,21.4112,21.3581,21.3809,48000.0
2012-08-20 10:40:00,28.22,28.22,28.2,28.2,34300.0,21.3733,21.3733,21.3581,21.3581,34300.0
2012-08-20 10:50:00,28.2,28.25,28.2,28.23,53100.0,21.3581,21.396,21.3581,21.3809,53100.0
2012-08-20 11:00:00,28.24,28.24,28.2,28.21,29700.0,21.3884,21.3884,21.3581,21.3657,29700.0
2012-08-20 11:10:00,28.21,28.21,28.2,28.2,13900.0,21.3657,21.3657,21.3581,21.3581,13900.0
2012-08-20 11:20:00,28.2,28.25,28.2,28.24,115100.0,21.3581,21.396,21.3581,21.3884,115100.0
2012-08-20 11:30:00,28.25,28.25,28.21,28.22,44200.0,21.396,21.396,21.3657,21.3733,44200.0
2012-08-20 11:40:00,28.22,28.24,28.2,28.21,38800.0,21.3733,21.3884,21.3581,21.3657,38800.0
2012-08-20 11:50:00,28.22,28.26,28.21,28.22,36300.0,21.3733,21.4036,21.3657,21.3733,36300.0
2012-08-20 12:00:00,28.23,28.24,28.22,28.22,21300.0,21.3809,21.3884,21.3733,21.3733,21300.0
2012-08-20 12:10:00,28.23,28.27,28.22,28.25,36800.0,21.3809,21.4112,21.3733,21.396,36800.0
2012-08-20 12:20:00,28.26,28.26,28.23,28.24,23400.0,21.4036,21.4036,21.3809,21.3884,23400.0
2012-08-20 12:30:00,28.23,28.24,28.21,28.21,17800.0,21.3809,21.3884,21.3657,21.3657,17800.0
2012-08-20 12:40:00,28.21,28.22,28.2,28.21,20800.0,21.3657,21.3733,21.3581,21.3657,20800.0
2012-08-20 12:50:00,28.21,28.22,28.2,28.2,16900.0,21.3657,21.3733,21.3581,21.3581,16900.0
2012-08-20 13:00:00,28.21,28.21,28.19,28.2,37300.0,21.3657,21.3657,21.3506,21.3581,37300.0
2012-08-20 13:10:00,28.2,28.22,28.2,28.21,46700.0,21.3581,21.3733,21.3581,21.3657,46700.0
2012-08-20 13:20:00,28.21,28.21,28.19,28.2,26400.0,21.3657,21.3657,21.3506,21.3581,26400.0
2012-08-20 13:30:00,28.2,28.21,28.19,28.19,39100.0,21.3581,21.3657,21.3506,21.3506,39100.0
2012-08-20 13:40:00,28.2,28.22,28.19,28.21,29100.0,21.3581,21.3733,21.3506,21.3657,29100.0
2012-08-20 13:50:00,28.21,28.24,28.21,28.23,37300.0,21.3657,21.3884,21.3657,21.3809,37300.0
2012-08-20 14:00:00,28.23,28.27,28.22,28.26,38500.0,21.3809,21.4112,21.3733,21.4036,38500.0
2012-08-20 14:10:00,28.26,28.28,28.24,28.24,44200.0,21.4036,21.4187,21.3884,21.3884,44200.0
2012-08-20 14:20:00,28.24,28.26,28.23,28.24,49000.0,21.3884,21.4036,21.3809,21.3884,49000.0
2012-08-20 14:30:00,28.24,28.27,28.22,28.24,57000.0,21.3884,21.4112,21.3733,21.3884,57000.0
2012-08-20 14:40:00,28.24,28.25,28.22,28.23,48100.0,21.3884,21.396,21.3733,21.3809,48100.0
2012-08-20 14:50:00,28.22,28.24,28.21,28.21,36800.0,21.3733,21.3884,21.3657,21.3657,36800.0
2012-08-20 15:00:00,28.21,28.23,28.18,28.21,52800.0,21.3657,21.3809,21.343,21.3657,52800.0
2012-08-20 15:10:00,28.22,28.24,28.19,28.22,72300.0,21.3733,21.3884,21.3506,21.3733,72300.0
2012-08-20 15:20:00,28.23,28.23,28.21,28.21,52500.0,21.3809,21.3809,21.3657,21.3657,52500.0
2012-08-20 15:30:00,28.21,28.22,28.21,28.22,70500.0,21.3657,21.3733,21.3657,21.3733,70500.0
2012-08-20 15:40:00,28.21,28.28,28.21,28.28,159300.0,21.3657,21.4187,21.3657,21.4187,159300.0
2012-08-20 15:50:00,28.28,28.28,28.2,28.24,346700.0,21.4187,21.4187,21.3581,21.3884,346700.0
2012-08-21 09:30:00,28.35,28.4,28.31,28.34,60900.0,21.4718,21.5096,21.4415,21.4642,60900.0
2012-08-21 09:40:00,28.34,28.43,28.34,28.41,46100.0,21.4642,21.5323,21.4642,21.5172,46100.0
2012-08-21 09:50:00,28.41,28.44,28.33,28.43,36500.0,21.5172,21.5399,21.4566,21.5323,36500.0
2012-08-21 10:00:00,28.43,28.46,28.32,28.32,50100.0,21.5323,21.5551,21.449,21.449,50100.0
2012-08-21 10:10:00,28.33,28.37,28.31,28.32,45600.0,21.4566,21.4869,21.4415,21.449,45600.0
2012-08-21 10:20:00,28.33,28.38,28.29,28.37,52100.0,21.4566,21.4945,21.4263,21.4869,52100.0
2012-08-21 10:30:00,28.37,28.42,28.36,28.39,32800.0,21.4869,21.5248,21.4793,21.502,32800.0
2012-08-21 10:40:00,28.39,28.39,28.36,28.36,27800.0,21.502,21.502,21.4793,21.4793,27800.0
2012-08-21 10:50:00,28.36,28.37,28.34,28.35,22500.0,21.4793,21.4869,21.4642,21.4718,22500.0
2012-08-21 11:00:00,28.35,28.45,28.35,28.45,59200.0,21.4718,21.5475,21.4718,21.5475,59200.0
2012-08-21 11:10:00,28.44,28.45,28.39,28.4,32400.0,21.5399,21.5475,21.502,21.5096,32400.0
2012-08-21 11:20:00,28.39,28.4,28.34,28.35,24800.0,21.502,21.5096,21.4642,21.4718,24800.0
2012-08-21 11:30:00,28.35,28.35,28.3,28.3,17000.0,21.4718,21.4718,21.4339,21.4339,17000.0
2012-08-21 11:40:00,28.3,28.31,28.24,28.24,45200.0,21.4339,21.4415,21.3884,21.3884,45200.0
2012-08-21 11:50:00,28.24,28.27,28.22,28.22,28900.0,21.3884,21.4112,21.3733,21.3733,28900.0
2012-08-21 12:00:00,28.23,28.26,28.2,28.26,64500.0,21.3809,21.4036,21.3581,21.4036,64500.0
2012-08-21 12:10:00,28.26,28.28,28.23,28.24,24500.0,21.4036,21.4187,21.3809,21.3884,24500.0
2012-08-21 12:20:00,28.25,28.25,28.23,28.23,25800.0,21.396,21.396,21.3809,21.3809,25800.0
2012-08-21 12:30:00,28.23,28.24,28.2,28.23,25200.0,21.3809,21.3884,21.3581,21.3809,25200.0
2012-08-21 12:40:00,28.23,28.23,28.21,28.21,18500.0,21.3809,21.3809,21.3657,21.3657,18500.0
2012-08-21 12:50:00,28.21,28.22,28.2,28.2,19000.0,21.3657,21.3733,21.3581,21.3581,19000.0
2012-08-21 13:00:00,28.2,28.22,28.19,28.21,18700.0,21.3581,21.3733,21.3506,21.3657,18700.0
2012-08-21 13:10:00,28.21,28.24,28.19,28.24,23900.0,21.3657,21.3884,21.3506,21.3884,23900.0
2012-08-21 13:20:00,28.23,28.24,28.2,28.21,20600.0,21.3809,21.3884,21.3581,21.3657,20600.0
2012-08-21 13:30:00,28.2,28.22,28.19,28.19,19500.0,21.3581,21.3733,21.3506,21.3506,19500.0
2012-08-21 13:40:00,28.2,28.23,28.18,28.19,34300.0,21.3581,21.3809,21.343,21.3506,34300.0
2012-08-21 13:50:00,28.2,28.23,28.19,28.23,13900.0,21.3581,21.3809,21.3506,21.3809,13900.0
2012-08-21 14:00:00,28.23,28.23,28.18,28.19,22700.0,21.3809,21.3809,21.343,21.3506,22700.0
2012-08-21 14:10:00,28.19,28.19,28.16,28.16,18200.0,21.3506,21.3506,21.3279,21.3279,18200.0
2012-08-21 14:20:00,28.15,28.17,28.14,28.14,31300.0,21.3203,21.3354,21.3127,21.3127,31300.0
2012-08-21 14:30:00,28.14,28.18,28.12,28.12,52000.0,21.3127,21.343,21.2976,21.2976,52000.0
2012-08-21 14:40:00,28.13,28.17,28.12,28.17,30300.0,21.3051,21.3354,21.2976,21.3354,30300.0
2012-08-21 14:50:00,28.17,28.18,28.13,28.14,27800.0,21.3354,21.343,21.3051,21.3127,27800.0
2012-08-21 15:00:00,28.14,28.14,28.09,28.12,31600.0,21.3127,21.3127,21.2748,21.2976,31600.0
2012-08-21 15:10:00,28.12,28.13,28.09,28.11,61400.0,21.2976,21.3051,21.2748,21.29,61400.0
2012-08-21 15:20:00,28.11,28.13,28.07,28.09,52300.0,21.29,21.3051,21.2597,21.2748,52300.0
2012-08-21 15:30:00,28.09,28.13,28.08,28.12,60100.0,21.2748,21.3051,21.2673,21.2976,60100.0
2012-08-21 15:40:00,28.12,28.13,28.07,28.09,78400.0,21.2976,21.3051,21.2597,21.2748,78400.0
2012-08-21 15:50:00,28.1,28.1,28.08,28.1,163600.0,21.2824,21.2824,21.2673,21.2824,163600.0
2012-08-22 09:30:00,28.06,28.1,28.0,28.08,31900.0,21.2521,21.2824,21.2067,21.2673,31900.0
2012-08-22 09:40:00,28.07,28.11,28.02,28.04,69700.0,21.2597,21.29,21.2218,21.237,69700.0
2012-08-22 09:50:00,28.04,28.09,28.03,28.08,17700.0,21.237,21.2748,21.2294,21.2673,17700.0
2012-08-22 10:00:00,28.08,28.1,28.0,28.02,24900.0,21.2673,21.2824,21.2067,21.2218,24900.0
2012-08-22 10:10:00,28.03,28.05,28.01,28.03,23300.0,21.2294,21.2445,21.2142,21.2294,23300.0
2012-08-22 10:20:00,28.03,28.05,27.85,27.87,110900.0,21.2294,21.2445,21.0931,21.1082,110900.0
2012-08-22 10:30:00,27.87,27.98,27.87,27.97,43500.0,21.1082,21.1915,21.1082,21.1839,43500.0
2012-08-22 10:40:00,27.98,28.01,27.95,27.96,30500.0,21.1915,21.2142,21.1688,21.1764,30500.0
2012-08-22 10:50:00,27.96,27.99,27.96,27.98,44800.0,21.1764,21.1991,21.1764,21.1915,44800.0
2012-08-22 11:00:00,27.97,28.06,27.96,28.02,96200.0,21.1839,21.2521,21.1764,21.2218,96200.0
2012-08-22 11:10:00,28.02,28.02,27.97,27.99,27700.0,21.2218,21.2218,21.1839,21.1991,27700.0
2012-08-22 11:20:00,27.99,28.02,27.96,28.01,25900.0,21.1991,21.2218,21.1764,21.2142,25900.0
2012-08-22 11:30:00,28.01,28.03,27.99,28.03,43400.0,21.2142,21.2294,21.1991,21.2294,43400.0
2012-08-22 11:40:00,28.03,28.03,28.02,28.03,9800.0,21.2294,21.2294,21.2218,21.2294,9800.0
2012-08-22 11:50:00,28.03,28.03,27.99,28.01,146500.0,21.2294,21.2294,21.1991,21.2142,146500.0
2012-08-22 12:00:00,28.02,28.02,28.0,28.0,10400.0,21.2218,21.2218,21.2067,21.2067,10400.0
2012-08-22 12:10:00,28.01,28.02,28.0,28.01,117300.0,21.2142,21.2218,21.2067,21.2142,117300.0
2012-08-22 12:20:00,28.01,28.01,28.0,28.01,130700.0,21.2142,21.2142,21.2067,21.2142,130700.0
2012-08-22 12:30:00,28.01,28.01,27.98,27.98,17400.0,21.2142,21.2142,21.1915,21.1915,17400.0
2012-08-22 12:40:00,27.98,28.0,27.98,28.0,27500.0,21.1915,21.2067,21.1915,21.2067,27500.0
2012-08-22 12:50:00,28.01,28.01,27.98,27.99,21100.0,21.2142,21.2142,21.1915,21.1991,21100.0
2012-08-22 13:00:00,27.98,28.0,27.97,27.99,4800.0,21.1915,21.2067,21.1839,21.1991,4800.0
2012-08-22 13:10:00,27.99,28.01,27.96,27.99,32400.0,21.1991,21.2142,21.1764,21.1991,32400.0
2012-08-22 13:20:00,27.99,28.0,27.98,27.99,13400.0,21.1991,21.2067,21.1915,21.1991,13400.0
2012-08-22 13:30:00,27.98,27.99,27.96,27.99,14200.0,21.1915,21.1991,21.1764,21.1991,14200.0
2012-08-22 13:40:00,27.99,28.0,27.98,27.99,25300.0,21.1991,21.2067,21.1915,21.1991,25300.0
2012-08-22 13:50:00,28.0,28.0,27.99,28.0,119600.0,21.2067,21.2067,21.1991,21.2067,119600.0
2012-08-22 14:00:00,28.0,28.11,28.0,28.05,95400.0,21.2067,21.29,21.2067,21.2445,95400.0
2012-08-22 14:10:00,28.05,28.07,28.01,28.03,19400.0,21.2445,21.2597,21.2142,21.2294,19400.0
2012-08-22 14:20:00,28.02,28.06,28.02,28.06,17600.0,21.2218,21.2521,21.2218,21.2521,17600.0
2012-08-22 14:30:00,28.06,28.15,28.05,28.12,20900.0,21.2521,21.3203,21.2445,21.2976,20900.0
2012-08-22 14:40:00,28.13,28.19,28.13,28.19,14300.0,21.3051,21.3506,21.3051,21.3506,14300.0
2012-08-22 14:50:00,28.18,28.2,28.14,28.19,20900.0,21.343,21.3581,21.3127,21.3506,20900.0
2012-08-22 15:00:00,28.19,28.19,28.17,28.18,19600.0,21.3506,21.3506,21.3354,21.343,19600.0
2012-08-22 15:10:00,28.18,28.19,28.18,28.18,12000.0,21.343,21.3506,21.343,21.343,12000.0
2012-08-22 15:20:00,28.18,28.19,28.15,28.16,35200.0,21.343,21.3506,21.3203,21.3279,35200.0
2012-08-22 15:30:00,28.15,28.16,28.11,28.11,49800.0,21.3203,21.3279,21.29,21.29,49800.0
2012-08-22 15:40:00,28.11,28.14,28.1,28.12,55000.0,21.29,21.3127,21.2824,21.2976,55000.0
2012-08-22 15:50:00,28.11,28.13,28.1,28.11,95400.0,21.29,21.3051,21.2824,21.29,95400.0
2012-08-23 09:30:00,28.04,28.08,27.87,27.89,26300.0,21.237,21.2673,21.1082,21.1234,26300.0
2012-08-23 09:40:00,27.88,27.96,27.88,27.92,17800.0,21.1158,21.1764,21.1158,21.1461,17800.0
2012-08-23 09:50:00,27.92,28.02,27.91,27.97,46500.0,21.1461,21.2218,21.1385,21.1839,46500.0
2012-08-23 10:00:00,27.95,28.01,27.94,27.96,16000.0,21.1688,21.2142,21.1612,21.1764,16000.0
2012-08-23 10:10:00,27.95,27.95,27.91,27.92,18100.0,21.1688,21.1688,21.1385,21.1461,18100.0
2012-08-23 10:20:00,27.92,27.99,27.92,27.96,60400.0,21.1461,21.1991,21.1461,21.1764,60400.0
2012-08-23 10:30:00,27.97,28.03,27.97,27.98,16700.0,21.1839,21.2294,21.1839,21.1915,16700.0
2012-08-23 10:40:00,27.98,28.02,27.97,28.0,32100.0,21.1915,21.2218,21.1839,21.2067,32100.0
2012-08-23 10:50:00,28.0,28.01,27.98,28.01,12700.0,21.2067,21.2142,21.1915,21.2142,12700.0
2012-08-23 11:00:00,28.01,28.03,28.0,28.01,23200.0,21.2142,21.2294,21.2067,21.2142,23200.0
2012-08-23 11:10:00,28.01,28.01,27.97,28.01,23800.0,21.2142,21.2142,21.1839,21.2142,23800.0
2012-08-23 11:20:00,28.01,28.02,27.99,28.01,15800.0,21.2142,21.2218,21.1991,21.2142,15800.0
2012-08-23 11:30:00,28.02,28.02,27.98,27.99,19500.0,21.2218,21.2218,21.1915,21.1991,19500.0
2012-08-23 11:40:00,27.99,28.0,27.98,27.98,9800.0,21.1991,21.2067,21.1915,21.1915,9800.0
2012-08-23 11:50:00,27.99,28.02,27.96,27.97,58400.0,21.1991,21.2218,21.1764,21.1839,58400.0
2012-08-23 12:00:00,27.97,27.99,27.92,27.92,22200.0,21.1839,21.1991,21.1461,21.1461,22200.0
2012-08-23 12:10:00,27.92,27.94,27.9,27.91,15800.0,21.1461,21.1612,21.1309,21.1385,15800.0
2012-08-23 12:20:00,27.9,27.92,27.89,27.91,14500.0,21.1309,21.1461,21.1234,21.1385,14500.0
2012-08-23 12:30:00,27.92,27.93,27.89,27.89,11400.0,21.1461,21.1537,21.1234,21.1234,11400.0
2012-08-23 12:40:00,27.89,27.91,27.88,27.88,11400.0,21.1234,21.1385,21.1158,21.1158,11400.0
2012-08-23 12:50:00,27.88,27.89,27.82,27.84,34600.0,21.1158,21.1234,21.0703,21.0855,34600.0
2012-08-23 13:00:00,27.84,27.85,27.81,27.84,16200.0,21.0855,21.0931,21.0628,21.0855,16200.0
2012-08-23 13:10:00,27.84,27.86,27.79,27.85,16800.0,21.0855,21.1006,21.0476,21.0931,16800.0
2012-08-23 13:20:00,27.86,27.88,27.84,27.87,34100.0,21.1006,21.1158,21.0855,21.1082,34100.0
2012-08-23 13:30:00,27.86,27.88,27.85,27.87,14900.0,21.1006,21.1158,21.0931,21.1082,14900.0
2012-08-23 13:40:00,27.87,27.88,27.84,27.86,41400.0,21.1082,21.1158,21.0855,21.1006,41400.0
2012-08-23 13:50:00,27.85,27.89,27.85,27.88,10100.0,21.0931,21.1234,21.0931,21.1158,10100.0
2012-08-23 14:00:00,27.87,27.9,27.86,27.9,14200.0,21.1082,21.1309,21.1006,21.1309,14200.0
2012-08-23 14:10:00,27.9,27.92,27.86,27.86,61600.0,21.1309,21.1461,21.1006,21.1006,61600.0
2012-08-23 14:20:00,27.87,27.87,27.85,27.85,5900.0,21.1082,21.1082,21.0931,21.0931,5900.0
2012-08-23 14:30:00,27.86,27.87,27.85,27.87,7200.0,21.1006,21.1082,21.0931,21.1082,7200.0
2012-08-23 14:40:00,27.86,27.89,27.86,27.89,16200.0,21.1006,21.1234,21.1006,21.1234,16200.0
2012-08-23 14:50:00,27.89,27.91,27.88,27.88,28400.0,21.1234,21.1385,21.1158,21.1158,28400.0
2012-08-23 15:00:00,27.89,27.9,27.88,27.89,16600.0,21.1234,21.1309,21.1158,21.1234,16600.0
2012-08-23 15:10:00,27.9,27.91,27.87,27.87,25700.0,21.1309,21.1385,21.1082,21.1082,25700.0
2012-08-23 15:20:00,27.87,27.87,27.83,27.87,29500.0,21.1082,21.1082,21.0779,21.1082,29500.0
2012-08-23 15:30:00,27.86,27.87,27.83,27.85,53500.0,21.1006,21.1082,21.0779,21.0931,53500.0
2012-08-23 15:40:00,27.84,27.88,27.83,27.87,71300.0,21.0855,21.1158,21.0779,21.1082,71300.0
2012-08-23 15:50:00,27.87,27.88,27.83,27.85,63800.0,21.1082,21.1158,21.0779,21.0931,63800.0
2012-08-24 09:30:00,27.75,27.84,27.68,27.7,41400.0,21.0173,21.0855,20.9643,20.9795,41400.0
2012-08-24 09:40:00,27.7,27.71,27.66,27.69,32600.0,20.9795,20.987,20.9492,20.9719,32600.0
2012-08-24 09:50:00,27.69,27.76,27.69,27.74,17900.0,20.9719,21.0249,20.9719,21.0098,17900.0
2012-08-24 10:00:00,27.74,27.8,27.74,27.77,20300.0,21.0098,21.0552,21.0098,21.0325,20300.0
2012-08-24 10:10:00,27.76,27.79,27.75,27.79,13500.0,21.0249,21.0476,21.0173,21.0476,13500.0
2012-08-24 10:20:00,27.8,27.81,27.71,27.71,93100.0,21.0552,21.0628,20.987,20.987,93100.0
2012-08-24 10:30:00,27.71,27.86,27.71,27.86,69500.0,20.987,21.1006,20.987,21.1006,69500.0
2012-08-24 10:40:00,27.88,27.89,27.83,27.83,15500.0,21.1158,21.1234,21.0779,21.0779,15500.0
2012-08-24 10:50:00,27.82,27.88,27.81,27.88,10000.0,21.0703,21.1158,21.0628,21.1158,10000.0
2012-08-24 11:00:00,27.88,27.92,27.88,27.89,15600.0,21.1158,21.1461,21.1158,21.1234,15600.0
2012-08-24 11:10:00,27.89,27.99,27.89,27.97,27700.0,21.1234,21.1991,21.1234,21.1839,27700.0
2012-08-24 11:20:00,27.97,27.99,27.96,27.96,14800.0,21.1839,21.1991,21.1764,21.1764,14800.0
2012-08-24 11:30:00,27.95,27.99,27.95,27.98,11800.0,21.1688,21.1991,21.1688,21.1915,11800.0
2012-08-24 11:40:00,27.97,27.97,27.94,27.95,12200.0,21.1839,21.1839,21.1612,21.1688,12200.0
2012-08-24 11:50:00,27.96,27.97,27.94,27.96,16000.0,21.1764,21.1839,21.1612,21.1764,16000.0
2012-08-24 12:00:00,27.96,28.0,27.95,28.0,11500.0,21.1764,21.2067,21.1688,21.2067,11500.0
2012-08-24 12:10:00,28.0,28.0,27.94,27.95,12700.0,21.2067,21.2067,21.1612,21.1688,12700.0
2012-08-24 12:20:00,27.95,28.02,27.95,28.02,14300.0,21.1688,21.2218,21.1688,21.2218,14300.0
2012-08-24 12:30:00,28.01,28.01,27.96,27.96,5300.0,21.2142,21.2142,21.1764,21.1764,5300.0
2012-08-24 12:40:00,27.96,28.0,27.94,27.99,48900.0,21.1764,21.2067,21.1612,21.1991,48900.0
2012-08-24 12:50:00,28.0,28.03,27.98,27.98,20200.0,21.2067,21.2294,21.1915,21.1915,20200.0
2012-08-24 13:00:00,27.98,27.98,27.95,27.96,11200.0,21.1915,21.1915,21.1688,21.1764,11200.0
2012-08-24 13:10:00,27.96,27.96,27.91,27.91,4000.0,21.1764,21.1764,21.1385,21.1385,4000.0
2012-08-24 13:20:00,27.92,27.92,27.87,27.87,15800.0,21.1461,21.1461,21.1082,21.1082,15800.0
2012-08-24 13:30:00,27.87,27.92,27.87,27.91,13300.0,21.1082,21.1461,21.1082,21.1385,13300.0
2012-08-24 13:40:00,27.9,27.96,27.9,27.95,18000.0,21.1309,21.1764,21.1309,21.1688,18000.0
2012-08-24 13:50:00,27.95,27.99,27.95,27.97,17100.0,21.1688,21.1991,21.1688,21.1839,17100.0
2012-08-24 14:00:00,27.97,27.97,27.93,27.93,7300.0,21.1839,21.1839,21.1537,21.1537,7300.0
2012-08-24 14:10:00,27.92,27.94,27.9,27.94,19700.0,21.1461,21.1612,21.1309,21.1612,19700.0
2012-08-24 14:20:00,27.94,27.95,27.91,27.91,11300.0,21.1612,21.1688,21.1385,21.1385,11300.0
2012-08-24 14:30:00,27.92,27.92,27.88,27.88,7600.0,21.1461,21.1461,21.1158,21.1158,7600.0
2012-08-24 14:40:00,27.89,27.89,27.87,27.87,8200.0,21.1234,21.1234,21.1082,21.1082,8200.0
2012-08-24 14:50:00,27.87,27.88,27.84,27.85,13400.0,21.1082,21.1158,21.0855,21.0931,13400.0
2012-08-24 15:00:00,27.86,27.91,27.84,27.84,87400.0,21.1006,21.1385,21.0855,21.0855,87400.0
2012-08-24 15:10:00,27.85,27.85,27.83,27.85,21500.0,21.0931,21.0931,21.0779,21.0931,21500.0
2012-08-24 15:20:00,27.85,27.85,27.81,27.83,46300.0,21.0931,21.0931,21.0628,21.0779,46300.0
2012-08-24 15:30:00,27.82,27.83,27.79,27.81,39400.0,21.0703,21.0779,21.0476,21.0628,39400.0
2012-08-24 15:40:00,27.81,27.88,27.81,27.85,43900.0,21.0628,21.1158,21.0628,21.0931,43900.0
2012-08-24 15:50:00,27.86,27.86,27.81,27.83,82800.0,21.1006,21.1006,21.0628,21.0779,82800.0
2012-08-27 09:30:00,27.86,27.94,27.79,27.88,18100.0,21.1006,21.1612,21.0476,21.1158,18100.0
2012-08-27 09:40:00,27.89,27.89,27.81,27.81,12300.0,21.1234,21.1234,21.0628,21.0628,12300.0
2012-08-27 09:50:00,27.8,27.81,27.76,27.76,12400.0,21.0552,21.0628,21.0249,21.0249,12400.0
2012-08-27 10:00:00,27.77,27.81,27.76,27.78,10400.0,21.0325,21.0628,21.0249,21.04,10400.0
2012-08-27 10:10:00,27.8,27.81,27.78,27.78,11300.0,21.0552,21.0628,21.04,21.04,11300.0
2012-08-27 10:20:00,27.77,27.8,27.76,27.79,8900.0,21.0325,21.0552,21.0249,21.0476,8900.0
2012-08-27 10:30:00,27.78,27.79,27.77,27.79,5400.0,21.04,21.0476,21.0325,21.0476,5400.0
2012-08-27 10:40:00,27.78,27.81,27.77,27.8,14600.0,21.04,21.0628,21.0325,21.0552,14600.0
2012-08-27 10:50:00,27.8,27.81,27.76,27.8,20200.0,21.0552,21.0628,21.0249,21.0552,20200.0
2012-08-27 11:00:00,27.8,27.84,27.8,27.82,17000.0,21.0552,21.0855,21.0552,21.0703,17000.0
2012-08-27 11:10:00,27.82,27.83,27.77,27.8,21000.0,21.0703,21.0779,21.0325,21.0552,21000.0
2012-08-27 11:20:00,27.79,27.8,27.75,27.76,33300.0,21.0476,21.0552,21.0173,21.0249,33300.0
2012-08-27 11:30:00,27.76,27.78,27.75,27.75,16700.0,21.0249,21.04,21.0173,21.0173,16700.0
2012-08-27 11:40:00,27.75,27.76,27.71,27.72,12000.0,21.0173,21.0249,20.987,20.9946,12000.0
2012-08-27 11:50:00,27.73,27.73,27.69,27.72,24000.0,21.0022,21.0022,20.9719,20.9946,24000.0
2012-08-27 12:00:00,27.72,27.75,27.71,27.72,26300.0,20.9946,21.0173,20.987,20.9946,26300.0
2012-08-27 12:10:00,27.73,27.75,27.7,27.7,17800.0,21.0022,21.0173,20.9795,20.9795,17800.0
2012-08-27 12:20:00,27.7,27.73,27.7,27.72,15700.0,20.9795,21.0022,20.9795,20.9946,15700.0
2012-08-27 12:30:00,27.71,27.72,27.7,27.71,11500.0,20.987,20.9946,20.9795,20.987,11500.0
2012-08-27 12:40:00,27.71,27.72,27.7,27.7,6800.0,20.987,20.9946,20.9795,20.9795,6800.0
2012-08-27 12:50:00,27.71,27.71,27.66,27.66,19400.0,20.987,20.987,20.9492,20.9492,19400.0
2012-08-27 13:00:00,27.66,27.7,27.66,27.68,20500.0,20.9492,20.9795,20.9492,20.9643,20500.0
2012-08-27 13:10:00,27.68,27.7,27.68,27.69,23000.0,20.9643,20.9795,20.9643,20.9719,23000.0
2012-08-27 13:20:00,27.7,27.7,27.68,27.68,18000.0,20.9795,20.9795,20.9643,20.9643,18000.0
2012-08-27 13:30:00,27.68,27.68,27.67,27.68,13700.0,20.9643,20.9643,20.9567,20.9643,13700.0
2012-08-27 13:40:00,27.68,27.7,27.65,27.69,25100.0,20.9643,20.9795,20.9416,20.9719,25100.0
2012-08-27 13:50:00,27.68,27.72,27.68,27.69,25900.0,20.9643,20.9946,20.9643,20.9719,25900.0
2012-08-27 14:00:00,27.69,27.72,27.68,27.71,21300.0,20.9719,20.9946,20.9643,20.987,21300.0
2012-08-27 14:10:00,27.71,27.73,27.7,27.73,22800.0,20.987,21.0022,20.9795,21.0022,22800.0
2012-08-27 14:20:00,27.72,27.76,27.72,27.74,46500.0,20.9946,21.0249,20.9946,21.0098,46500.0
2012-08-27 14:30:00,27.74,27.77,27.73,27.77,16000.0,21.0098,21.0325,21.0022,21.0325,16000.0
2012-08-27 14:40:00,27.76,27.77,27.75,27.76,10500.0,21.0249,21.0325,21.0173,21.0249,10500.0
2012-08-27 14:50:00,27.76,27.78,27.75,27.76,11900.0,21.0249,21.04,21.0173,21.0249,11900.0
2012-08-27 15:00:00,27.76,27.77,27.74,27.74,19500.0,21.0249,21.0325,21.0098,21.0098,19500.0
2012-08-27 15:10:00,27.74,27.75,27.72,27.73,11900.0,21.0098,21.0173,20.9946,21.0022,11900.0
2012-08-27 15:20:00,27.73,27.76,27.72,27.73,32300.0,21.0022,21.0249,20.9946,21.0022,32300.0
2012-08-27 15:30:00,27.73,27.74,27.7,27.71,47800.0,21.0022,21.0098,20.9795,20.987,47800.0
2012-08-27 15:40:00,27.71,27.74,27.7,27.73,78400.0,20.987,21.0098,20.9795,21.0022,78400.0
2012-08-27 15:50:00,27.72,27.73,27.7,27.71,70700.0,20.9946,21.0022,20.9795,20.987,70700.0
2012-08-28 09:30:00,27.64,27.72,27.63,27.7,31100.0,20.934,20.9946,20.9264,20.9795,31100.0
2012-08-28 09:40:00,27.7,27.78,27.7,27.76,14400.0,20.9795,21.04,20.9795,21.0249,14400.0
2012-08-28 09:50:00,27.76,27.78,27.65,27.7,18500.0,21.0249,21.04,20.9416,20.9795,18500.0
2012-08-28 10:00:00,27.69,27.7,27.63,27.67,18600.0,20.9719,20.9795,20.9264,20.9567,18600.0
2012-08-28 10:10:00,27.68,27.72,27.67,27.68,20900.0,20.9643,20.9946,20.9567,20.9643,20900.0
2012-08-28 10:20:00,27.69,27.76,27.69,27.73,21500.0,20.9719,21.0249,20.9719,21.0022,21500.0
2012-08-28 10:30:00,27.73,27.76,27.7,27.71,16200.0,21.0022,21.0249,20.9795,20.987,16200.0
2012-08-28 10:40:00,27.72,27.76,27.7,27.75,110800.0,20.9946,21.0249,20.9795,21.0173,110800.0
2012-08-28 10:50:00,27.76,27.78,27.72,27.74,11600.0,21.0249,21.04,20.9946,21.0098,11600.0
2012-08-28 11:00:00,27.75,27.79,27.73,27.79,19900.0,21.0173,21.0476,21.0022,21.0476,19900.0
2012-08-28 11:10:00,27.8,27.8,27.76,27.77,15600.0,21.0552,21.0552,21.0249,21.0325,15600.0
2012-08-28 11:20:00,27.77,27.79,27.75,27.76,10900.0,21.0325,21.0476,21.0173,21.0249,10900.0
2012-08-28 11:30:00,27.76,27.78,27.75,27.77,12300.0,21.0249,21.04,21.0173,21.0325,12300.0
2012-08-28 11:40:00,27.76,27.78,27.74,27.78,15000.0,21.0249,21.04,21.0098,21.04,15000.0
2012-08-28 11:50:00,27.77,27.77,27.75,27.76,7800.0,21.0325,21.0325,21.0173,21.0249,7800.0
2012-08-28 12:00:00,27.76,27.78,27.76,27.78,8400.0,21.0249,21.04,21.0249,21.04,8400.0
2012-08-28 12:10:00,27.78,27.78,27.71,27.75,18600.0,21.04,21.04,20.987,21.0173,18600.0
2012-08-28 12:20:00,27.75,27.79,27.75,27.77,5500.0,21.0173,21.0476,21.0173,21.0325,5500.0
2012-08-28 12:30:00,27.77,27.77,27.74,27.75,6000.0,21.0325,21.0325,21.0098,21.0173,6000.0
2012-08-28 12:40:00,27.76,27.76,27.74,27.76,9700.0,21.0249,21.0249,21.0098,21.0249,9700.0
2012-08-28 12:50:00,27.76,27.78,27.76,27.78,10200.0,21.0249,21.04,21.0249,21.04,10200.0
2012-08-28 13:00:00,27.79,27.79,27.72,27.76,16300.0,21.0476,21.0476,20.9946,21.0249,16300.0
2012-08-28 13:10:00,27.75,27.75,27.72,27.72,3600.0,21.0173,21.0173,20.9946,20.9946,3600.0
2012-08-28 13:20:00,27.72,27.79,27.72,27.75,81700.0,20.9946,21.0476,20.9946,21.0173,81700.0
2012-08-28 13:30:00,27.75,27.78,27.73,27.76,54100.0,21.0173,21.04,21.0022,21.0249,54100.0
2012-08-28 13:40:00,27.76,27.77,27.73,27.77,16400.0,21.0249,21.0325,21.0022,21.0325,16400.0
2012-08-28 13:50:00,27.77,27.77,27.75,27.76,8900.0,21.0325,21.0325,21.0173,21.0249,8900.0
2012-08-28 14:00:00,27.77,27.78,27.75,27.75,12500.0,21.0325,21.04,21.0173,21.0173,12500.0
2012-08-28 14:10:00,27.76,27.77,27.75,27.77,13200.0,21.0249,21.0325,21.0173,21.0325,13200.0
2012-08-28 14:20:00,27.76,27.78,27.76,27.78,17600.0,21.0249,21.04,21.0249,21.04,17600.0
2012-08-28 14:30:00,27.78,27.79,27.75,27.75,14500.0,21.04,21.0476,21.0173,21.0173,14500.0
2012-08-28 14:40:00,27.76,27.76,27.73,27.73,10800.0,21.0249,21.0249,21.0022,21.0022,10800.0
2012-08-28 14:50:00,27.74,27.74,27.71,27.74,19500.0,21.0098,21.0098,20.987,21.0098,19500.0
2012-08-28 15:00:00,27.74,27.76,27.74,27.75,9400.0,21.0098,21.0249,21.0098,21.0173,9400.0
2012-08-28 15:10:00,27.76,27.78,27.72,27.73,37700.0,21.0249,21.04,20.9946,21.0022,37700.0
2012-08-28 15:20:00,27.73,27.74,27.72,27.72,31300.0,21.0022,21.0098,20.9946,20.9946,31300.0
2012-08-28 15:30:00,27.73,27.73,27.7,27.7,20300.0,21.0022,21.0022,20.9795,20.9795,20300.0
2012-08-28 15:40:00,27.71,27.71,27.68,27.68,31700.0,20.987,20.987,20.9643,20.9643,31700.0
2012-08-28 15:50:00,27.69,27.71,27.68,27.71,115300.0,20.9719,20.987,20.9643,20.987,115300.0
2012-08-29 09:30:00,27.7,27.79,27.63,27.66,36200.0,20.9795,21.0476,20.9264,20.9492,36200.0
2012-08-29 09:40:00,27.67,27.75,27.67,27.69,18000.0,20.9567,21.0173,20.9567,20.9719,18000.0
2012-08-29 09:50:00,27.71,27.72,27.65,27.66,9000.0,20.987,20.9946,20.9416,20.9492,9000.0
2012-08-29 10:00:00,27.67,27.72,27.67,27.69,27800.0,20.9567,20.9946,20.9567,20.9719,27800.0
2012-08-29 10:10:00,27.69,27.73,27.69,27.71,16400.0,20.9719,21.0022,20.9719,20.987,16400.0
2012-08-29 10:20:00,27.72,27.77,27.71,27.77,7200.0,20.9946,21.0325,20.987,21.0325,7200.0
2012-08-29 10:30:00,27.77,27.77,27.71,27.71,17700.0,21.0325,21.0325,20.987,20.987,17700.0
2012-08-29 10:40:00,27.71,27.76,27.71,27.73,22400.0,20.987,21.0249,20.987,21.0022,22400.0
2012-08-29 10:50:00,27.72,27.73,27.7,27.72,34100.0,20.9946,21.0022,20.9795,20.9946,34100.0
2012-08-29 11:00:00,27.71,27.71,27.7,27.7,13200.0,20.987,20.987,20.9795,20.9795,13200.0
2012-08-29 11:10:00,27.71,27.74,27.71,27.74,8900.0,20.987,21.0098,20.987,21.0098,8900.0
2012-08-29 11:20:00,27.73,27.73,27.7,27.72,18200.0,21.0022,21.0022,20.9795,20.9946,18200.0
2012-08-29 11:30:00,27.72,27.75,27.71,27.74,106400.0,20.9946,21.0173,20.987,21.0098,106400.0
2012-08-29 11:40:00,27.74,27.78,27.73,27.74,17300.0,21.0098,21.04,21.0022,21.0098,17300.0
2012-08-29 11:50:00,27.74,27.75,27.71,27.71,11300.0,21.0098,21.0173,20.987,20.987,11300.0
2012-08-29 12:00:00,27.72,27.73,27.71,27.72,8000.0,20.9946,21.0022,20.987,20.9946,8000.0
2012-08-29 12:10:00,27.73,27.73,27.69,27.69,24900.0,21.0022,21.0022,20.9719,20.9719,24900.0
2012-08-29 12:20:00,27.7,27.7,27.69,27.7,2500.0,20.9795,20.9795,20.9719,20.9795,2500.0
2012-08-29 12:30:00,27.7,27.72,27.69,27.72,11500.0,20.9795,20.9946,20.9719,20.9946,11500.0
2012-08-29 12:40:00,27.72,27.74,27.71,27.71,16300.0,20.9946,21.0098,20.987,20.987,16300.0
2012-08-29 12:50:00,27.71,27.72,27.71,27.71,3800.0,20.987,20.9946,20.987,20.987,3800.0
2012-08-29 13:00:00,27.72,27.73,27.71,27.72,27500.0,20.9946,21.0022,20.987,20.9946,27500.0
2012-08-29 13:10:00,27.72,27.77,27.71,27.75,46700.0,20.9946,21.0325,20.987,21.0173,46700.0
2012-08-29 13:20:00,27.74,27.74,27.72,27.72,20500.0,21.0098,21.0098,20.9946,20.9946,20500.0
2012-08-29 13:30:00,27.71,27.72,27.68,27.7,25100.0,20.987,20.9946,20.9643,20.9795,25100.0
2012-08-29 13:40:00,27.71,27.73,27.7,27.71,19500.0,20.987,21.0022,20.9795,20.987,19500.0
2012-08-29 13:50:00,27.71,27.73,27.71,27.71,14500.0,20.987,21.0022,20.987,20.987,14500.0
2012-08-29 14:00:00,27.71,27.71,27.68,27.69,17500.0,20.987,20.987,20.9643,20.9719,17500.0
2012-08-29 14:10:00,27.68,27.71,27.67,27.71,83400.0,20.9643,20.987,20.9567,20.987,83400.0
2012-08-29 14:20:00,27.71,27.71,27.7,27.71,11100.0,20.987,20.987,20.9795,20.987,11100.0
2012-08-29 14:30:00,27.71,27.71,27.68,27.68,16700.0,20.987,20.987,20.9643,20.9643,16700.0
2012-08-29 14:40:00,27.69,27.71,27.68,27.71,14200.0,20.9719,20.987,20.9643,20.987,14200.0
2012-08-29 14:50:00,27.71,27.71,27.69,27.7,24500.0,20.987,20.987,20.9719,20.9795,24500.0
2012-08-29 15:00:00,27.7,27.71,27.69,27.71,51800.0,20.9795,20.987,20.9719,20.987,51800.0
2012-08-29 15:10:00,27.7,27.73,27.7,27.71,63900.0,20.9795,21.0022,20.9795,20.987,63900.0
2012-08-29 15:20:00,27.7,27.71,27.69,27.7,20100.0,20.9795,20.987,20.9719,20.9795,20100.0
2012-08-29 15:30:00,27.7,27.71,27.69,27.69,46700.0,20.9795,20.987,20.9719,20.9719,46700.0
2012-08-29 15:40:00,27.69,27.71,27.65,27.65,58600.0,20.9719,20.987,20.9416,20.9416,58600.0
2012-08-29 15:50:00,27.65,27.66,27.6,27.6,277100.0,20.9416,20.9492,20.9037,20.9037,277100.0
2012-08-30 09:30:00,27.51,27.66,27.51,27.65,33600.0,20.8356,20.9492,20.8356,20.9416,33600.0
2012-08-30 09:40:00,27.65,27.7,27.64,27.65,25300.0,20.9416,20.9795,20.934,20.9416,25300.0
2012-08-30 09:50:00,27.66,27.66,27.59,27.61,18600.0,20.9492,20.9492,20.8961,20.9113,18600.0
2012-08-30 10:00:00,27.61,27.64,27.58,27.62,34700.0,20.9113,20.934,20.8886,20.9189,34700.0
2012-08-30 10:10:00,27.63,27.65,27.6,27.62,31000.0,20.9264,20.9416,20.9037,20.9189,31000.0
2012-08-30 10:20:00,27.62,27.62,27.53,27.56,68800.0,20.9189,20.9189,20.8507,20.8734,68800.0
2012-08-30 10:30:00,27.56,27.56,27.52,27.52,24300.0,20.8734,20.8734,20.8431,20.8431,24300.0
2012-08-30 10:40:00,27.52,27.52,27.48,27.5,27400.0,20.8431,20.8431,20.8128,20.828,27400.0
2012-08-30 10:50:00,27.49,27.57,27.47,27.57,60500.0,20.8204,20.881,20.8053,20.881,60500.0
2012-08-30 11:00:00,27.56,27.61,27.56,27.61,15100.0,20.8734,20.9113,20.8734,20.9113,15100.0
2012-08-30 11:10:00,27.61,27.61,27.55,27.55,33800.0,20.9113,20.9113,20.8658,20.8658,33800.0
2012-08-30 11:20:00,27.56,27.57,27.55,27.57,22600.0,20.8734,20.881,20.8658,20.881,22600.0
2012-08-30 11:30:00,27.57,27.57,27.56,27.57,7100.0,20.881,20.881,20.8734,20.881,7100.0
2012-08-30 11:40:00,27.57,27.62,27.57,27.62,13700.0,20.881,20.9189,20.881,20.9189,13700.0
2012-08-30 11:50:00,27.62,27.64,27.59,27.59,20700.0,20.9189,20.934,20.8961,20.8961,20700.0
2012-08-30 12:00:00,27.59,27.59,27.56,27.57,16700.0,20.8961,20.8961,20.8734,20.881,16700.0
2012-08-30 12:10:00,27.57,27.58,27.56,27.56,8900.0,20.881,20.8886,20.8734,20.8734,8900.0
2012-08-30 12:20:00,27.56,27.58,27.56,27.58,11700.0,20.8734,20.8886,20.8734,20.8886,11700.0
2012-08-30 12:30:00,27.58,27.63,27.58,27.63,10400.0,20.8886,20.9264,20.8886,20.9264,10400.0
2012-08-30 12:40:00,27.63,27.65,27.62,27.65,9000.0,20.9264,20.9416,20.9189,20.9416,9000.0
2012-08-30 12:50:00,27.65,27.68,27.64,27.68,9100.0,20.9416,20.9643,20.934,20.9643,9100.0
2012-08-30 13:00:00,27.68,27.68,27.64,27.64,13200.0,20.9643,20.9643,20.934,20.934,13200.0
2012-08-30 13:10:00,27.65,27.65,27.61,27.61,8600.0,20.9416,20.9416,20.9113,20.9113,8600.0
2012-08-30 13:20:00,27.61,27.62,27.6,27.61,12000.0,20.9113,20.9189,20.9037,20.9113,12000.0
2012-08-30 13:30:00,27.61,27.62,27.61,27.61,14300.0,20.9113,20.9189,20.9113,20.9113,14300.0
2012-08-30 13:40:00,27.61,27.64,27.61,27.64,16400.0,20.9113,20.934,20.9113,20.934,16400.0
2012-08-30 13:50:00,27.64,27.64,27.63,27.64,10800.0,20.934,20.934,20.9264,20.934,10800.0
2012-08-30 14:00:00,27.64,27.65,27.63,27.65,16800.0,20.934,20.9416,20.9264,20.9416,16800.0
2012-08-30 14:10:00,27.65,27.66,27.63,27.65,20600.0,20.9416,20.9492,20.9264,20.9416,20600.0
2012-08-30 14:20:00,27.64,27.65,27.61,27.61,32200.0,20.934,20.9416,20.9113,20.9113,32200.0
2012-08-30 14:30:00,27.61,27.65,27.61,27.64,22300.0,20.9113,20.9416,20.9113,20.934,22300.0
2012-08-30 14:40:00,27.65,27.65,27.63,27.63,21000.0,20.9416,20.9416,20.9264,20.9264,21000.0
2012-08-30 14:50:00,27.64,27.64,27.63,27.63,10900.0,20.934,20.934,20.9264,20.9264,10900.0
2012-08-30 15:00:00,27.63,27.68,27.63,27.67,33200.0,20.9264,20.9643,20.9264,20.9567,33200.0
2012-08-30 15:10:00,27.68,27.7,27.67,27.67,32900.0,20.9643,20.9795,20.9567,20.9567,32900.0
2012-08-30 15:20:00,27.67,27.69,27.66,27.69,18900.0,20.9567,20.9719,20.9492,20.9719,18900.0
2012-08-30 15:30:00,27.69,27.72,27.68,27.72,32100.0,20.9719,20.9946,20.9643,20.9946,32100.0
2012-08-30 15:40:00,27.72,27.73,27.65,27.67,63400.0,20.9946,21.0022,20.9416,20.9567,63400.0
2012-08-30 15:50:00,27.67,27.67,27.63,27.63,98300.0,20.9567,20.9567,20.9264,20.9264,98300.0
2012-08-31 09:30:00,27.79,27.98,27.67,27.95,30100.0,21.0476,21.1915,20.9567,21.1688,30100.0
2012-08-31 09:40:00,27.94,27.96,27.82,27.86,35200.0,21.1612,21.1764,21.0703,21.1006,35200.0
2012-08-31 09:50:00,27.85,27.94,27.82,27.92,25300.0,21.0931,21.1612,21.0703,21.1461,25300.0
2012-08-31 10:00:00,27.93,27.93,27.71,27.73,42400.0,21.1537,21.1537,20.987,21.0022,42400.0
2012-08-31 10:10:00,27.73,27.81,27.72,27.8,30200.0,21.0022,21.0628,20.9946,21.0552,30200.0
2012-08-31 10:20:00,27.8,27.85,27.78,27.78,35300.0,21.0552,21.0931,21.04,21.04,35300.0
2012-08-31 10:30:00,27.78,27.81,27.72,27.74,23100.0,21.04,21.0628,20.9946,21.0098,23100.0
2012-08-31 10:40:00,27.73,27.8,27.73,27.78,25600.0,21.0022,21.0552,21.0022,21.04,25600.0
2012-08-31 10:50:00,27.77,27.85,27.77,27.81,54900.0,21.0325,21.0931,21.0325,21.0628,54900.0
2012-08-31 11:00:00,27.81,27.85,27.81,27.82,32200.0,21.0628,21.0931,21.0628,21.0703,32200.0
2012-08-31 11:10:00,27.82,27.86,27.81,27.85,74600.0,21.0703,21.1006,21.0628,21.0931,74600.0
2012-08-31 11:20:00,27.85,27.86,27.79,27.79,31400.0,21.0931,21.1006,21.0476,21.0476,31400.0
2012-08-31 11:30:00,27.79,27.8,27.78,27.79,14200.0,21.0476,21.0552,21.04,21.0476,14200.0
2012-08-31 11:40:00,27.79,27.8,27.77,27.78,12100.0,21.0476,21.0552,21.0325,21.04,12100.0
2012-08-31 11:50:00,27.77,27.8,27.77,27.78,14500.0,21.0325,21.0552,21.0325,21.04,14500.0
2012-08-31 12:00:00,27.79,27.8,27.75,27.75,24200.0,21.0476,21.0552,21.0173,21.0173,24200.0
2012-08-31 12:10:00,27.75,27.75,27.67,27.67,14900.0,21.0173,21.0173,20.9567,20.9567,14900.0
2012-08-31 12:20:00,27.68,27.68,27.64,27.66,14200.0,20.9643,20.9643,20.934,20.9492,14200.0
2012-08-31 12:30:00,27.66,27.67,27.63,27.65,14500.0,20.9492,20.9567,20.9264,20.9416,14500.0
2012-08-31 12:40:00,27.65,27.67,27.62,27.63,6800.0,20.9416,20.9567,20.9189,20.9264,6800.0
2012-08-31 12:50:00,27.63,27.67,27.62,27.63,12300.0,20.9264,20.9567,20.9189,20.9264,12300.0
2012-08-31 13:00:00,27.63,27.65,27.62,27.63,10300.0,20.9264,20.9416,20.9189,20.9264,10300.0
2012-08-31 13:10:00,27.62,27.63,27.58,27.59,18800.0,20.9189,20.9264,20.8886,20.8961,18800.0
2012-08-31 13:20:00,27.59,27.64,27.59,27.6,11500.0,20.8961,20.934,20.8961,20.9037,11500.0
2012-08-31 13:30:00,27.6,27.63,27.58,27.61,14000.0,20.9037,20.9264,20.8886,20.9113,14000.0
2012-08-31 13:40:00,27.62,27.63,27.61,27.62,8100.0,20.9189,20.9264,20.9113,20.9189,8100.0
2012-08-31 13:50:00,27.63,27.69,27.63,27.68,16300.0,20.9264,20.9719,20.9264,20.9643,16300.0
2012-08-31 14:00:00,27.68,27.7,27.66,27.67,10500.0,20.9643,20.9795,20.9492,20.9567,10500.0
2012-08-31 14:10:00,27.68,27.69,27.65,27.68,13300.0,20.9643,20.9719,20.9416,20.9643,13300.0
2012-08-31 14:20:00,27.69,27.71,27.67,27.71,12900.0,20.9719,20.987,20.9567,20.987,12900.0
2012-08-31 14:30:00,27.71,27.72,27.69,27.7,8600.0,20.987,20.9946,20.9719,20.9795,8600.0
2012-08-31 14:40:00,27.69,27.7,27.65,27.67,29200.0,20.9719,20.9795,20.9416,20.9567,29200.0
2012-08-31 14:50:00,27.67,27.68,27.63,27.64,14100.0,20.9567,20.9643,20.9264,20.934,14100.0
2012-08-31 15:00:00,27.65,27.65,27.61,27.64,17600.0,20.9416,20.9416,20.9113,20.934,17600.0
2012-08-31 15:10:00,27.65,27.65,27.62,27.65,21700.0,20.9416,20.9416,20.9189,20.9416,21700.0
2012-08-31 15:20:00,27.64,27.66,27.63,27.63,18800.0,20.934,20.9492,20.9264,20.9264,18800.0
2012-08-31 15:30:00,27.63,27.67,27.62,27.66,28400.0,20.9264,20.9567,20.9189,20.9492,28400.0
2012-08-31 15:40:00,27.67,27.68,27.63,27.65,40500.0,20.9567,20.9643,20.9264,20.9416,40500.0
2012-08-31 15:50:00,27.64,27.7,27.64,27.65,138200.0,20.934,20.9795,20.934,20.9416,138200.0
2012-09-04 09:30:00,27.7,27.7,27.57,27.58,34800.0,20.9795,20.9795,20.881,20.8886,34800.0
2012-09-04 09:40:00,27.59,27.59,27.51,27.51,38500.0,20.8961,20.8961,20.8356,20.8356,38500.0
2012-09-04 09:50:00,27.52,27.54,27.49,27.5,40100.0,20.8431,20.8583,20.8204,20.828,40100.0
2012-09-04 10:00:00,27.5,27.5,27.34,27.34,36500.0,20.828,20.828,20.7068,20.7068,36500.0
2012-09-04 10:10:00,27.35,27.41,27.3,27.41,44700.0,20.7144,20.7598,20.6765,20.7598,44700.0
2012-09-04 10:20:00,27.4,27.41,27.28,27.28,30300.0,20.7522,20.7598,20.6614,20.6614,30300.0
2012-09-04 10:30:00,27.28,27.37,27.26,27.37,54800.0,20.6614,20.7295,20.6462,20.7295,54800.0
2012-09-04 10:40:00,27.37,27.39,27.32,27.32,23600.0,20.7295,20.7447,20.6917,20.6917,23600.0
2012-09-04 10:50:00,27.32,27.34,27.29,27.3,29700.0,20.6917,20.7068,20.6689,20.6765,29700.0
2012-09-04 11:00:00,27.3,27.34,27.3,27.33,18300.0,20.6765,20.7068,20.6765,20.6992,18300.0
2012-09-04 11:10:00,27.33,27.34,27.3,27.34,20200.0,20.6992,20.7068,20.6765,20.7068,20200.0
2012-09-04 11:20:00,27.34,27.36,27.32,27.32,102500.0,20.7068,20.7219,20.6917,20.6917,102500.0
2012-09-04 11:30:00,27.32,27.35,27.27,27.29,70800.0,20.6917,20.7144,20.6538,20.6689,70800.0
2012-09-04 11:40:00,27.29,27.3,27.28,27.3,10600.0,20.6689,20.6765,20.6614,20.6765,10600.0
2012-09-04 11:50:00,27.29,27.31,27.29,27.3,16400.0,20.6689,20.6841,20.6689,20.6765,16400.0
2012-09-04 12:00:00,27.29,27.33,27.29,27.33,23000.0,20.6689,20.6992,20.6689,20.6992,23000.0
2012-09-04 12:10:00,27.32,27.33,27.28,27.29,16600.0,20.6917,20.6992,20.6614,20.6689,16600.0
2012-09-04 12:20:00,27.28,27.36,27.28,27.36,29200.0,20.6614,20.7219,20.6614,20.7219,29200.0
2012-09-04 12:30:00,27.36,27.41,27.35,27.41,45000.0,20.7219,20.7598,20.7144,20.7598,45000.0
2012-09-04 12:40:00,27.41,27.41,27.35,27.38,56000.0,20.7598,20.7598,20.7144,20.7371,56000.0
2012-09-04 12:50:00,27.38,27.39,27.37,27.39,18700.0,20.7371,20.7447,20.7295,20.7447,18700.0
2012-09-04 13:00:00,27.39,27.39,27.38,27.38,10400.0,20.7447,20.7447,20.7371,20.7371,10400.0
2012-09-04 13:10:00,27.39,27.39,27.37,27.38,22100.0,20.7447,20.7447,20.7295,20.7371,22100.0
2012-09-04 13:20:00,27.38,27.38,27.35,27.36,15900.0,20.7371,20.7371,20.7144,20.7219,15900.0
2012-09-04 13:30:00,27.35,27.36,27.35,27.35,8800.0,20.7144,20.7219,20.7144,20.7144,8800.0
2012-09-04 13:40:00,27.35,27.36,27.35,27.35,28400.0,20.7144,20.7219,20.7144,20.7144,28400.0
2012-09-04 13:50:00,27.36,27.36,27.35,27.36,12500.0,20.7219,20.7219,20.7144,20.7219,12500.0
2012-09-04 14:00:00,27.36,27.43,27.35,27.43,40800.0,20.7219,20.775,20.7144,20.775,40800.0
2012-09-04 14:10:00,27.43,27.43,27.4,27.41,21500.0,20.775,20.775,20.7522,20.7598,21500.0
2012-09-04 14:20:00,27.41,27.44,27.39,27.41,24800.0,20.7598,20.7825,20.7447,20.7598,24800.0
2012-09-04 14:30:00,27.41,27.54,27.41,27.52,30900.0,20.7598,20.8583,20.7598,20.8431,30900.0
2012-09-04 14:40:00,27.52,27.52,27.48,27.49,15300.0,20.8431,20.8431,20.8128,20.8204,15300.0
2012-09-04 14:50:00,27.49,27.49,27.48,27.48,11500.0,20.8204,20.8204,20.8128,20.8128,11500.0
2012-09-04 15:00:00,27.48,27.53,27.48,27.53,27100.0,20.8128,20.8507,20.8128,20.8507,27100.0
2012-09-04 15:10:00,27.53,27.55,27.53,27.55,35600.0,20.8507,20.8658,20.8507,20.8658,35600.0
2012-09-04 15:20:00,27.55,27.59,27.54,27.59,44400.0,20.8658,20.8961,20.8583,20.8961,44400.0
2012-09-04 15:30:00,27.59,27.59,27.49,27.49,37000.0,20.8961,20.8961,20.8204,20.8204,37000.0
2012-09-04 15:40:00,27.49,27.5,27.46,27.48,71000.0,20.8204,20.828,20.7977,20.8128,71000.0
2012-09-04 15:50:00,27.49,27.49,27.47,27.47,66500.0,20.8204,20.8204,20.8053,20.8053,66500.0
2012-09-05 09:30:00,27.5,27.55,27.35,27.38,65300.0,20.828,20.8658,20.7144,20.7371,65300.0
2012-09-05 09:40:00,27.39,27.44,27.35,27.42,32400.0,20.7447,20.7825,20.7144,20.7674,32400.0
2012-09-05 09:50:00,27.42,27.44,27.39,27.4,20800.0,20.7674,20.7825,20.7447,20.7522,20800.0
2012-09-05 10:00:00,27.41,27.46,27.41,27.44,27300.0,20.7598,20.7977,20.7598,20.7825,27300.0
2012-09-05 10:10:00,27.44,27.49,27.41,27.47,39100.0,20.7825,20.8204,20.7598,20.8053,39100.0
2012-09-05 10:20:00,27.47,27.51,27.46,27.51,47500.0,20.8053,20.8356,20.7977,20.8356,47500.0
2012-09-05 10:30:00,27.52,27.56,27.52,27.55,23000.0,20.8431,20.8734,20.8431,20.8658,23000.0
2012-09-05 10:40:00,27.55,27.6,27.54,27.6,23200.0,20.8658,20.9037,20.8583,20.9037,23200.0
2012-09-05 10:50:00,27.6,27.62,27.56,27.58,55100.0,20.9037,20.9189,20.8734,20.8886,55100.0
2012-09-05 11:00:00,27.57,27.58,27.54,27.55,108900.0,20.881,20.8886,20.8583,20.8658,108900.0
2012-09-05 11:10:00,27.55,27.6,27.52,27.57,65700.0,20.8658,20.9037,20.8431,20.881,65700.0
2012-09-05 11:20:00,27.58,27.62,27.55,27.61,21700.0,20.8886,20.9189,20.8658,20.9113,21700.0
2012-09-05 11:30:00,27.62,27.64,27.61,27.64,15500.0,20.9189,20.934,20.9113,20.934,15500.0
2012-09-05 11:40:00,27.63,27.64,27.58,27.58,15000.0,20.9264,20.934,20.8886,20.8886,15000.0
2012-09-05 11:50:00,27.59,27.6,27.58,27.58,6600.0,20.8961,20.9037,20.8886,20.8886,6600.0
2012-09-05 12:00:00,27.59,27.59,27.58,27.58,9700.0,20.8961,20.8961,20.8886,20.8886,9700.0
2012-09-05 12:10:00,27.58,27.61,27.55,27.59,52300.0,20.8886,20.9113,20.8658,20.8961,52300.0
2012-09-05 12:20:00,27.6,27.62,27.59,27.62,12800.0,20.9037,20.9189,20.8961,20.9189,12800.0
2012-09-05 12:30:00,27.62,27.62,27.61,27.62,11000.0,20.9189,20.9189,20.9113,20.9189,11000.0
2012-09-05 12:40:00,27.62,27.64,27.61,27.63,25300.0,20.9189,20.934,20.9113,20.9264,25300.0
2012-09-05 12:50:00,27.62,27.63,27.62,27.63,4100.0,20.9189,20.9264,20.9189,20.9264,4100.0
2012-09-05 13:00:00,27.63,27.63,27.6,27.62,25500.0,20.9264,20.9264,20.9037,20.9189,25500.0
2012-09-05 13:10:00,27.62,27.63,27.57,27.57,86800.0,20.9189,20.9264,20.881,20.881,86800.0
2012-09-05 13:20:00,27.57,27.58,27.55,27.57,30100.0,20.881,20.8886,20.8658,20.881,30100.0
2012-09-05 13:30:00,27.57,27.57,27.54,27.55,33500.0,20.881,20.881,20.8583,20.8658,33500.0
2012-09-05 13:40:00,27.54,27.55,27.44,27.5,141900.0,20.8583,20.8658,20.7825,20.828,141900.0
2012-09-05 13:50:00,27.49,27.53,27.49,27.5,259300.0,20.8204,20.8507,20.8204,20.828,259300.0
2012-09-05 14:00:00,27.5,27.51,27.5,27.51,22400.0,20.828,20.8356,20.828,20.8356,22400.0
2012-09-05 14:10:00,27.51,27.51,27.5,27.5,19100.0,20.8356,20.8356,20.828,20.828,19100.0
2012-09-05 14:20:00,27.51,27.54,27.5,27.54,36300.0,20.8356,20.8583,20.828,20.8583,36300.0
2012-09-05 14:30:00,27.54,27.59,27.54,27.57,22800.0,20.8583,20.8961,20.8583,20.881,22800.0
2012-09-05 14:40:00,27.58,27.58,27.52,27.52,16100.0,20.8886,20.8886,20.8431,20.8431,16100.0
2012-09-05 14:50:00,27.53,27.53,27.51,27.52,10200.0,20.8507,20.8507,20.8356,20.8431,10200.0
2012-09-05 15:00:00,27.51,27.54,27.5,27.53,35300.0,20.8356,20.8583,20.828,20.8507,35300.0
2012-09-05 15:10:00,27.54,27.55,27.51,27.52,19100.0,20.8583,20.8658,20.8356,20.8431,19100.0
2012-09-05 15:20:00,27.53,27.53,27.51,27.51,15000.0,20.8507,20.8507,20.8356,20.8356,15000.0
2012-09-05 15:30:00,27.51,27.54,27.51,27.52,32700.0,20.8356,20.8583,20.8356,20.8431,32700.0
2012-09-05 15:40:00,27.52,27.52,27.5,27.51,100200.0,20.8431,20.8431,20.828,20.8356,100200.0
2012-09-05 15:50:00,27.51,27.52,27.5,27.51,133100.0,20.8356,20.8431,20.828,20.8356,133100.0
2012-09-06 09:30:00,27.6,27.76,27.55,27.75,35700.0,20.9037,21.0249,20.8658,21.0173,35700.0
2012-09-06 09:40:00,27.77,27.82,27.71,27.82,41200.0,21.0325,21.0703,20.987,21.0703,41200.0
2012-09-06 09:50:00,27.82,27.82,27.79,27.8,38500.0,21.0703,21.0703,21.0476,21.0552,38500.0
2012-09-06 10:00:00,27.81,27.88,27.8,27.87,33400.0,21.0628,21.1158,21.0552,21.1082,33400.0
2012-09-06 10:10:00,27.87,27.87,27.78,27.8,80300.0,21.1082,21.1082,21.04,21.0552,80300.0
2012-09-06 10:20:00,27.8,27.85,27.78,27.79,60400.0,21.0552,21.0931,21.04,21.0476,60400.0
2012-09-06 10:30:00,27.8,27.97,27.8,27.95,81800.0,21.0552,21.1839,21.0552,21.1688,81800.0
2012-09-06 10:40:00,27.94,27.98,27.91,27.95,196300.0,21.1612,21.1915,21.1385,21.1688,196300.0
2012-09-06 10:50:00,27.94,28.03,27.93,28.02,51500.0,21.1612,21.2294,21.1537,21.2218,51500.0
2012-09-06 11:00:00,28.02,28.03,27.96,28.0,40200.0,21.2218,21.2294,21.1764,21.2067,40200.0
2012-09-06 11:10:00,28.0,28.01,27.96,27.96,21900.0,21.2067,21.2142,21.1764,21.1764,21900.0
2012-09-06 11:20:00,27.96,28.02,27.96,28.0,26900.0,21.1764,21.2218,21.1764,21.2067,26900.0
2012-09-06 11:30:00,28.0,28.08,28.0,28.07,56400.0,21.2067,21.2673,21.2067,21.2597,56400.0
2012-09-06 11:40:00,28.07,28.08,28.02,28.03,25800.0,21.2597,21.2673,21.2218,21.2294,25800.0
2012-09-06 11:50:00,28.04,28.06,28.02,28.04,19900.0,21.237,21.2521,21.2218,21.237,19900.0
2012-09-06 12:00:00,28.04,28.05,28.01,28.03,19300.0,21.237,21.2445,21.2142,21.2294,19300.0
2012-09-06 12:10:00,28.03,28.04,28.0,28.01,14700.0,21.2294,21.237,21.2067,21.2142,14700.0
2012-09-06 12:20:00,28.01,28.01,27.97,27.98,35000.0,21.2142,21.2142,21.1839,21.1915,35000.0
2012-09-06 12:30:00,27.98,28.01,27.96,28.01,30200.0,21.1915,21.2142,21.1764,21.2142,30200.0
2012-09-06 12:40:00,28.01,28.02,28.0,28.01,6800.0,21.2142,21.2218,21.2067,21.2142,6800.0
2012-09-06 12:50:00,28.02,28.04,28.01,28.03,12600.0,21.2218,21.237,21.2142,21.2294,12600.0
2012-09-06 13:00:00,28.04,28.04,28.03,28.03,6900.0,21.237,21.237,21.2294,21.2294,6900.0
2012-09-06 13:10:00,28.04,28.04,27.98,27.98,18800.0,21.237,21.237,21.1915,21.1915,18800.0
2012-09-06 13:20:00,27.99,27.99,27.94,27.94,14500.0,21.1991,21.1991,21.1612,21.1612,14500.0
2012-09-06 13:30:00,27.95,27.97,27.94,27.97,22900.0,21.1688,21.1839,21.1612,21.1839,22900.0
2012-09-06 13:40:00,27.97,28.01,27.96,27.99,17500.0,21.1839,21.2142,21.1764,21.1991,17500.0
2012-09-06 13:50:00,28.0,28.01,27.95,27.96,31100.0,21.2067,21.2142,21.1688,21.1764,31100.0
2012-09-06 14:00:00,27.95,27.96,27.94,27.94,14500.0,21.1688,21.1764,21.1612,21.1612,14500.0
2012-09-06 14:10:00,27.94,27.95,27.94,27.95,10900.0,21.1612,21.1688,21.1612,21.1688,10900.0
2012-09-06 14:20:00,27.94,27.95,27.94,27.94,12400.0,21.1612,21.1688,21.1612,21.1612,12400.0
2012-09-06 14:30:00,27.94,27.95,27.93,27.95,22100.0,21.1612,21.1688,21.1537,21.1688,22100.0
2012-09-06 14:40:00,27.95,27.98,27.94,27.96,30200.0,21.1688,21.1915,21.1612,21.1764,30200.0
2012-09-06 14:50:00,27.97,27.98,27.95,27.95,26900.0,21.1839,21.1915,21.1688,21.1688,26900.0
2012-09-06 15:00:00,27.95,27.96,27.92,27.92,18300.0,21.1688,21.1764,21.1461,21.1461,18300.0
2012-09-06 15:10:00,27.93,27.93,27.9,27.92,28500.0,21.1537,21.1537,21.1309,21.1461,28500.0
2012-09-06 15:20:00,27.92,27.92,27.91,27.92,29500.0,21.1461,21.1461,21.1385,21.1461,29500.0
2012-09-06 15:30:00,27.92,27.97,27.91,27.97,63700.0,21.1461,21.1839,21.1385,21.1839,63700.0
2012-09-06 15:40:00,27.97,27.98,27.94,27.97,47100.0,21.1839,21.1915,21.1612,21.1839,47100.0
2012-09-06 15:50:00,27.98,28.02,27.95,28.01,176800.0,21.1915,21.2218,21.1688,21.2142,176800.0
2012-09-07 09:30:00,28.02,28.14,27.99,28.1,58800.0,21.2218,21.3127,21.1991,21.2824,58800.0
2012-09-07 09:40:00,28.1,28.17,28.1,28.11,28300.0,21.2824,21.3354,21.2824,21.29,28300.0
2012-09-07 09:50:00,28.12,28.12,27.97,28.02,46800.0,21.2976,21.2976,21.1839,21.2218,46800.0
2012-09-07 10:00:00,28.03,28.13,28.03,28.1,45300.0,21.2294,21.3051,21.2294,21.2824,45300.0
2012-09-07 10:10:00,28.09,28.13,28.05,28.08,40900.0,21.2748,21.3051,21.2445,21.2673,40900.0
2012-09-07 10:20:00,28.07,28.15,28.07,28.14,63300.0,21.2597,21.3203,21.2597,21.3127,63300.0
2012-09-07 10:30:00,28.14,28.16,28.13,28.15,34600.0,21.3127,21.3279,21.3051,21.3203,34600.0
2012-09-07 10:40:00,28.16,28.2,28.16,28.19,34400.0,21.3279,21.3581,21.3279,21.3506,34400.0
2012-09-07 10:50:00,28.19,28.2,28.16,28.17,25400.0,21.3506,21.3581,21.3279,21.3354,25400.0
2012-09-07 11:00:00,28.16,28.21,28.13,28.19,33800.0,21.3279,21.3657,21.3051,21.3506,33800.0
2012-09-07 11:10:00,28.2,28.2,28.17,28.18,40200.0,21.3581,21.3581,21.3354,21.343,40200.0
2012-09-07 11:20:00,28.18,28.19,28.16,28.18,23800.0,21.343,21.3506,21.3279,21.343,23800.0
2012-09-07 11:30:00,28.19,28.2,28.16,28.16,29400.0,21.3506,21.3581,21.3279,21.3279,29400.0
2012-09-07 11:40:00,28.16,28.22,28.15,28.22,30100.0,21.3279,21.3733,21.3203,21.3733,30100.0
2012-09-07 11:50:00,28.22,28.26,28.22,28.23,35300.0,21.3733,21.4036,21.3733,21.3809,35300.0
2012-09-07 12:00:00,28.23,28.28,28.22,28.28,34000.0,21.3809,21.4187,21.3733,21.4187,34000.0
2012-09-07 12:10:00,28.28,28.29,28.25,28.28,29500.0,21.4187,21.4263,21.396,21.4187,29500.0
2012-09-07 12:20:00,28.28,28.28,28.25,28.26,38400.0,21.4187,21.4187,21.396,21.4036,38400.0
2012-09-07 12:30:00,28.26,28.28,28.25,28.27,13500.0,21.4036,21.4187,21.396,21.4112,13500.0
2012-09-07 12:40:00,28.27,28.29,28.26,28.28,20200.0,21.4112,21.4263,21.4036,21.4187,20200.0
2012-09-07 12:50:00,28.29,28.29,28.27,28.29,31800.0,21.4263,21.4263,21.4112,21.4263,31800.0
2012-09-07 13:00:00,28.29,28.29,28.28,28.29,19000.0,21.4263,21.4263,21.4187,21.4263,19000.0
2012-09-07 13:10:00,28.3,28.31,28.28,28.3,33900.0,21.4339,21.4415,21.4187,21.4339,33900.0
2012-09-07 13:20:00,28.29,28.32,28.29,28.31,31100.0,21.4263,21.449,21.4263,21.4415,31100.0
2012-09-07 13:30:00,28.31,28.31,28.29,28.3,20600.0,21.4415,21.4415,21.4263,21.4339,20600.0
2012-09-07 13:40:00,28.3,28.3,28.29,28.29,11900.0,21.4339,21.4339,21.4263,21.4263,11900.0
2012-09-07 13:50:00,28.3,28.3,28.29,28.3,10700.0,21.4339,21.4339,21.4263,21.4339,10700.0
2012-09-07 14:00:00,28.29,28.3,28.29,28.29,40800.0,21.4263,21.4339,21.4263,21.4263,40800.0
2012-09-07 14:10:00,28.3,28.32,28.29,28.3,45500.0,21.4339,21.449,21.4263,21.4339,45500.0
2012-09-07 14:20:00,28.3,28.32,28.29,28.29,50900.0,21.4339,21.449,21.4263,21.4263,50900.0
2012-09-07 14:30:00,28.3,28.31,28.29,28.3,16000.0,21.4339,21.4415,21.4263,21.4339,16000.0
2012-09-07 14:40:00,28.3,28.31,28.29,28.3,29000.0,21.4339,21.4415,21.4263,21.4339,29000.0
2012-09-07 14:50:00,28.3,28.3,28.24,28.25,102400.0,21.4339,21.4339,21.3884,21.396,102400.0
2012-09-07 15:00:00,28.24,28.26,28.21,28.25,55900.0,21.3884,21.4036,21.3657,21.396,55900.0
2012-09-07 15:10:00,28.25,28.26,28.23,28.24,36400.0,21.396,21.4036,21.3809,21.3884,36400.0
2012-09-07 15:20:00,28.24,28.26,28.24,28.25,37800.0,21.3884,21.4036,21.3884,21.396,37800.0
2012-09-07 15:30:00,28.25,28.28,28.24,28.27,79800.0,21.396,21.4187,21.3884,21.4112,79800.0
2012-09-07 15:40:00,28.27,28.34,28.27,28.33,105000.0,21.4112,21.4642,21.4112,21.4566,105000.0
2012-09-07 15:50:00,28.33,28.39,28.33,28.38,417300.0,21.4566,21.502,21.4566,21.4945,417300.0
2012-09-10 09:30:00,28.24,28.29,28.11,28.12,73700.0,21.3884,21.4263,21.29,21.2976,73700.0
2012-09-10 09:40:00,28.14,28.17,28.09,28.16,32300.0,21.3127,21.3354,21.2748,21.3279,32300.0
2012-09-10 09:50:00,28.16,28.21,28.1,28.11,27500.0,21.3279,21.3657,21.2824,21.29,27500.0
2012-09-10 10:00:00,28.1,28.16,28.09,28.11,26200.0,21.2824,21.3279,21.2748,21.29,26200.0
2012-09-10 10:10:00,28.11,28.15,28.1,28.14,29800.0,21.29,21.3203,21.2824,21.3127,29800.0
2012-09-10 10:20:00,28.13,28.17,28.13,28.17,22000.0,21.3051,21.3354,21.3051,21.3354,22000.0
2012-09-10 10:30:00,28.17,28.21,28.14,28.19,94200.0,21.3354,21.3657,21.3127,21.3506,94200.0
2012-09-10 10:40:00,28.19,28.19,28.16,28.17,29200.0,21.3506,21.3506,21.3279,21.3354,29200.0
2012-09-10 10:50:00,28.18,28.2,28.12,28.12,25600.0,21.343,21.3581,21.2976,21.2976,25600.0
2012-09-10 11:00:00,28.12,28.12,28.09,28.1,56900.0,21.2976,21.2976,21.2748,21.2824,56900.0
2012-09-10 11:10:00,28.1,28.12,28.09,28.1,31000.0,21.2824,21.2976,21.2748,21.2824,31000.0
2012-09-10 11:20:00,28.1,28.11,28.1,28.1,18000.0,21.2824,21.29,21.2824,21.2824,18000.0
2012-09-10 11:30:00,28.1,28.11,28.1,28.1,20100.0,21.2824,21.29,21.2824,21.2824,20100.0
2012-09-10 11:40:00,28.1,28.14,28.1,28.13,22500.0,21.2824,21.3127,21.2824,21.3051,22500.0
2012-09-10 11:50:00,28.14,28.14,28.1,28.11,26100.0,21.3127,21.3127,21.2824,21.29,26100.0
2012-09-10 12:00:00,28.11,28.13,28.11,28.13,13600.0,21.29,21.3051,21.29,21.3051,13600.0
2012-09-10 12:10:00,28.13,28.16,28.12,28.13,15600.0,21.3051,21.3279,21.2976,21.3051,15600.0
2012-09-10 12:20:00,28.13,28.13,28.09,28.11,21600.0,21.3051,21.3051,21.2748,21.29,21600.0
2012-09-10 12:30:00,28.1,28.12,28.1,28.1,10800.0,21.2824,21.2976,21.2824,21.2824,10800.0
2012-09-10 12:40:00,28.1,28.17,28.1,28.16,42900.0,21.2824,21.3354,21.2824,21.3279,42900.0
2012-09-10 12:50:00,28.16,28.2,28.16,28.19,17600.0,21.3279,21.3581,21.3279,21.3506,17600.0
2012-09-10 13:00:00,28.19,28.2,28.15,28.17,19400.0,21.3506,21.3581,21.3203,21.3354,19400.0
2012-09-10 13:10:00,28.17,28.19,28.16,28.18,9700.0,21.3354,21.3506,21.3279,21.343,9700.0
2012-09-10 13:20:00,28.18,28.19,28.16,28.18,19200.0,21.343,21.3506,21.3279,21.343,19200.0
2012-09-10 13:30:00,28.19,28.19,28.16,28.18,27900.0,21.3506,21.3506,21.3279,21.343,27900.0
2012-09-10 13:40:00,28.17,28.18,28.11,28.12,26200.0,21.3354,21.343,21.29,21.2976,26200.0
2012-09-10 13:50:00,28.12,28.15,28.12,28.12,21500.0,21.2976,21.3203,21.2976,21.2976,21500.0
2012-09-10 14:00:00,28.13,28.16,28.13,28.15,16500.0,21.3051,21.3279,21.3051,21.3203,16500.0
2012-09-10 14:10:00,28.15,28.16,28.11,28.12,21700.0,21.3203,21.3279,21.29,21.2976,21700.0
2012-09-10 14:20:00,28.12,28.13,28.11,28.12,23400.0,21.2976,21.3051,21.29,21.2976,23400.0
2012-09-10 14:30:00,28.13,28.16,28.1,28.1,24300.0,21.3051,21.3279,21.2824,21.2824,24300.0
2012-09-10 14:40:00,28.1,28.18,28.1,28.18,31800.0,21.2824,21.343,21.2824,21.343,31800.0
2012-09-10 14:50:00,28.18,28.21,28.17,28.19,43500.0,21.343,21.3657,21.3354,21.3506,43500.0
2012-09-10 15:00:00,28.19,28.23,28.18,28.22,43800.0,21.3506,21.3809,21.343,21.3733,43800.0
2012-09-10 15:10:00,28.22,28.22,28.2,28.2,42500.0,21.3733,21.3733,21.3581,21.3581,42500.0
2012-09-10 15:20:00,28.21,28.24,28.2,28.24,45500.0,21.3657,21.3884,21.3581,21.3884,45500.0
2012-09-10 15:30:00,28.24,28.24,28.2,28.2,35600.0,21.3884,21.3884,21.3581,21.3581,35600.0
2012-09-10 15:40:00,28.21,28.21,28.19,28.2,77200.0,21.3657,21.3657,21.3506,21.3581,77200.0
2012-09-10 15:50:00,28.2,28.22,28.19,28.21,99900.0,21.3581,21.3733,21.3506,21.3657,99900.0
2012-09-11 09:30:00,28.15,28.19,28.02,28.12,105200.0,21.3203,21.3506,21.2218,21.2976,105200.0
2012-09-11 09:40:00,28.12,28.16,28.11,28.13,77000.0,21.2976,21.3279,21.29,21.3051,77000.0
2012-09-11 09:50:00,28.13,28.18,28.11,28.12,55200.0,21.3051,21.343,21.29,21.2976,55200.0
2012-09-11 10:00:00,28.12,28.14,28.11,28.12,33400.0,21.2976,21.3127,21.29,21.2976,33400.0
2012-09-11 10:10:00,28.12,28.14,28.11,28.13,68000.0,21.2976,21.3127,21.29,21.3051,68000.0
2012-09-11 10:20:00,28.14,28.14,28.11,28.13,32000.0,21.3127,21.3127,21.29,21.3051,32000.0
2012-09-11 10:30:00,28.12,28.13,28.12,28.13,23100.0,21.2976,21.3051,21.2976,21.3051,23100.0
2012-09-11 10:40:00,28.13,28.13,28.05,28.11,90500.0,21.3051,21.3051,21.2445,21.29,90500.0
2012-09-11 10:50:00,28.11,28.15,28.11,28.14,46700.0,21.29,21.3203,21.29,21.3127,46700.0
2012-09-11 11:00:00,28.14,28.18,28.14,28.16,32700.0,21.3127,21.343,21.3127,21.3279,32700.0
2012-09-11 11:10:00,28.17,28.24,28.17,28.24,24300.0,21.3354,21.3884,21.3354,21.3884,24300.0
2012-09-11 11:20:00,28.23,28.27,28.23,28.25,35900.0,21.3809,21.4112,21.3809,21.396,35900.0
2012-09-11 11:30:00,28.24,28.25,28.22,28.23,16800.0,21.3884,21.396,21.3733,21.3809,16800.0
2012-09-11 11:40:00,28.22,28.25,28.2,28.24,25400.0,21.3733,21.396,21.3581,21.3884,25400.0
2012-09-11 11:50:00,28.25,28.25,28.21,28.21,10200.0,21.396,21.396,21.3657,21.3657,10200.0
2012-09-11 12:00:00,28.21,28.29,28.21,28.29,30000.0,21.3657,21.4263,21.3657,21.4263,30000.0
2012-09-11 12:10:00,28.28,28.29,28.24,28.27,23200.0,21.4187,21.4263,21.3884,21.4112,23200.0
2012-09-11 12:20:00,28.26,28.29,28.26,28.29,14900.0,21.4036,21.4263,21.4036,21.4263,14900.0
2012-09-11 12:30:00,28.28,28.29,28.28,28.29,21900.0,21.4187,21.4263,21.4187,21.4263,21900.0
2012-09-11 12:40:00,28.29,28.29,28.27,28.27,24300.0,21.4263,21.4263,21.4112,21.4112,24300.0
2012-09-11 12:50:00,28.28,28.28,28.25,28.28,40700.0,21.4187,21.4187,21.396,21.4187,40700.0
2012-09-11 13:00:00,28.27,28.27,28.26,28.26,17000.0,21.4112,21.4112,21.4036,21.4036,17000.0
2012-09-11 13:10:00,28.27,28.31,28.24,28.31,51300.0,21.4112,21.4415,21.3884,21.4415,51300.0
2012-09-11 13:20:00,28.31,28.33,28.29,28.33,33400.0,21.4415,21.4566,21.4263,21.4566,33400.0
2012-09-11 13:30:00,28.31,28.32,28.25,28.28,35200.0,21.4415,21.449,21.396,21.4187,35200.0
2012-09-11 13:40:00,28.27,28.32,28.27,28.29,28500.0,21.4112,21.449,21.4112,21.4263,28500.0
2012-09-11 13:50:00,28.29,28.29,28.28,28.29,13600.0,21.4263,21.4263,21.4187,21.4263,13600.0
2012-09-11 14:00:00,28.29,28.3,28.28,28.3,19900.0,21.4263,21.4339,21.4187,21.4339,19900.0
2012-09-11 14:10:00,28.3,28.3,28.28,28.29,27800.0,21.4339,21.4339,21.4187,21.4263,27800.0
2012-09-11 14:20:00,28.29,28.29,28.28,28.29,18600.0,21.4263,21.4263,21.4187,21.4263,18600.0
2012-09-11 14:30:00,28.29,28.29,28.27,28.27,39300.0,21.4263,21.4263,21.4112,21.4112,39300.0
2012-09-11 14:40:00,28.28,28.31,28.26,28.29,84500.0,21.4187,21.4415,21.4036,21.4263,84500.0
2012-09-11 14:50:00,28.3,28.32,28.29,28.29,42000.0,21.4339,21.449,21.4263,21.4263,42000.0
2012-09-11 15:00:00,28.29,28.3,28.27,28.28,45300.0,21.4263,21.4339,21.4112,21.4187,45300.0
2012-09-11 15:10:00,28.29,28.29,28.28,28.29,27400.0,21.4263,21.4263,21.4187,21.4263,27400.0
2012-09-11 15:20:00,28.28,28.29,28.25,28.26,49700.0,21.4187,21.4263,21.396,21.4036,49700.0
2012-09-11 15:30:00,28.25,28.27,28.19,28.19,128000.0,21.396,21.4112,21.3506,21.3506,128000.0
2012-09-11 15:40:00,28.2,28.23,28.19,28.22,77000.0,21.3581,21.3809,21.3506,21.3733,77000.0
2012-09-11 15:50:00,28.21,28.23,28.21,28.22,102600.0,21.3657,21.3809,21.3657,21.3733,102600.0
2012-09-12 09:30:00,28.32,28.39,28.26,28.35,31600.0,21.449,21.502,21.4036,21.4718,31600.0
2012-09-12 09:40:00,28.36,28.41,28.32,28.33,72800.0,21.4793,21.5172,21.449,21.4566,72800.0
2012-09-12 09:50:00,28.32,28.33,28.27,28.28,12500.0,21.449,21.4566,21.4112,21.4187,12500.0
2012-09-12 10:00:00,28.28,28.28,28.24,28.25,39800.0,21.4187,21.4187,21.3884,21.396,39800.0
2012-09-12 10:10:00,28.25,28.25,28.19,28.19,21300.0,21.396,21.396,21.3506,21.3506,21300.0
2012-09-12 10:20:00,28.19,28.24,28.19,28.2,12200.0,21.3506,21.3884,21.3506,21.3581,12200.0
2012-09-12 10:30:00,28.2,28.25,28.19,28.22,77400.0,21.3581,21.396,21.3506,21.3733,77400.0
2012-09-12 10:40:00,28.22,28.23,28.21,28.22,16100.0,21.3733,21.3809,21.3657,21.3733,16100.0
2012-09-12 10:50:00,28.23,28.3,28.22,28.25,23600.0,21.3809,21.4339,21.3733,21.396,23600.0
2012-09-12 11:00:00,28.25,28.3,28.24,28.28,94000.0,21.396,21.4339,21.3884,21.4187,94000.0
2012-09-12 11:10:00,28.29,28.3,28.23,28.26,120500.0,21.4263,21.4339,21.3809,21.4036,120500.0
2012-09-12 11:20:00,28.27,28.29,28.26,28.27,10200.0,21.4112,21.4263,21.4036,21.4112,10200.0
2012-09-12 11:30:00,28.27,28.28,28.25,28.26,17300.0,21.4112,21.4187,21.396,21.4036,17300.0
2012-09-12 11:40:00,28.26,28.26,28.2,28.21,50500.0,21.4036,21.4036,21.3581,21.3657,50500.0
2012-09-12 11:50:00,28.21,28.21,28.19,28.2,63400.0,21.3657,21.3657,21.3506,21.3581,63400.0
2012-09-12 12:00:00,28.2,28.21,28.19,28.2,24200.0,21.3581,21.3657,21.3506,21.3581,24200.0
2012-09-12 12:10:00,28.2,28.24,28.19,28.23,14800.0,21.3581,21.3884,21.3506,21.3809,14800.0
2012-09-12 12:20:00,28.23,28.23,28.21,28.22,11800.0,21.3809,21.3809,21.3657,21.3733,11800.0
2012-09-12 12:30:00,28.22,28.24,28.22,28.24,8900.0,21.3733,21.3884,21.3733,21.3884,8900.0
2012-09-12 12:40:00,28.24,28.24,28.23,28.23,8900.0,21.3884,21.3884,21.3809,21.3809,8900.0
2012-09-12 12:50:00,28.23,28.24,28.22,28.24,21900.0,21.3809,21.3884,21.3733,21.3884,21900.0
2012-09-12 13:00:00,28.24,28.24,28.23,28.24,16000.0,21.3884,21.3884,21.3809,21.3884,16000.0
2012-09-12 13:10:00,28.24,28.25,28.22,28.24,71200.0,21.3884,21.396,21.3733,21.3884,71200.0
2012-09-12 13:20:00,28.23,28.25,28.23,28.23,14600.0,21.3809,21.396,21.3809,21.3809,14600.0
2012-09-12 13:30:00,28.24,28.24,28.22,28.23,19300.0,21.3884,21.3884,21.3733,21.3809,19300.0
2012-09-12 13:40:00,28.23,28.24,28.23,28.24,3900.0,21.3809,21.3884,21.3809,21.3884,3900.0
2012-09-12 13:50:00,28.23,28.24,28.22,28.23,20700.0,21.3809,21.3884,21.3733,21.3809,20700.0
2012-09-12 14:00:00,28.22,28.27,28.22,28.27,51000.0,21.3733,21.4112,21.3733,21.4112,51000.0
2012-09-12 14:10:00,28.27,28.29,28.24,28.25,23400.0,21.4112,21.4263,21.3884,21.396,23400.0
2012-09-12 14:20:00,28.24,28.25,28.24,28.25,10100.0,21.3884,21.396,21.3884,21.396,10100.0
2012-09-12 14:30:00,28.24,28.25,28.23,28.23,13200.0,21.3884,21.396,21.3809,21.3809,13200.0
2012-09-12 14:40:00,28.23,28.26,28.22,28.24,33900.0,21.3809,21.4036,21.3733,21.3884,33900.0
2012-09-12 14:50:00,28.24,28.27,28.23,28.24,21900.0,21.3884,21.4112,21.3809,21.3884,21900.0
2012-09-12 15:00:00,28.23,28.24,28.22,28.23,33600.0,21.3809,21.3884,21.3733,21.3809,33600.0
2012-09-12 15:10:00,28.23,28.24,28.22,28.23,33800.0,21.3809,21.3884,21.3733,21.3809,33800.0
2012-09-12 15:20:00,28.23,28.25,28.23,28.25,28300.0,21.3809,21.396,21.3809,21.396,28300.0
2012-09-12 15:30:00,28.24,28.25,28.23,28.25,43400.0,21.3884,21.396,21.3809,21.396,43400.0
2012-09-12 15:40:00,28.24,28.25,28.2,28.2,79500.0,21.3884,21.396,21.3581,21.3581,79500.0
2012-09-12 15:50:00,28.2,28.24,28.19,28.23,155000.0,21.3581,21.3884,21.3506,21.3809,155000.0
2012-09-13 09:30:00,28.25,28.26,28.15,28.2,17600.0,21.396,21.4036,21.3203,21.3581,17600.0
2012-09-13 09:40:00,28.2,28.24,28.18,28.21,18500.0,21.3581,21.3884,21.343,21.3657,18500.0
2012-09-13 09:50:00,28.21,28.22,28.19,28.19,13400.0,21.3657,21.3733,21.3506,21.3506,13400.0
2012-09-13 10:00:00,28.19,28.25,28.18,28.21,30200.0,21.3506,21.396,21.343,21.3657,30200.0
2012-09-13 10:10:00,28.21,28.25,28.2,28.21,17700.0,21.3657,21.396,21.3581,21.3657,17700.0
2012-09-13 10:20:00,28.21,28.24,28.2,28.21,16000.0,21.3657,21.3884,21.3581,21.3657,16000.0
2012-09-13 10:30:00,28.21,28.24,28.2,28.23,9900.0,21.3657,21.3884,21.3581,21.3809,9900.0
2012-09-13 10:40:00,28.24,28.25,28.21,28.22,37400.0,21.3884,21.396,21.3657,21.3733,37400.0
2012-09-13 10:50:00,28.23,28.24,28.22,28.22,10100.0,21.3809,21.3884,21.3733,21.3733,10100.0
2012-09-13 11:00:00,28.22,28.25,28.22,28.25,8900.0,21.3733,21.396,21.3733,21.396,8900.0
2012-09-13 11:10:00,28.26,28.31,28.25,28.31,11000.0,21.4036,21.4415,21.396,21.4415,11000.0
2012-09-13 11:20:00,28.31,28.34,28.31,28.33,12900.0,21.4415,21.4642,21.4415,21.4566,12900.0
2012-09-13 11:30:00,28.33,28.34,28.3,28.3,31500.0,21.4566,21.4642,21.4339,21.4339,31500.0
2012-09-13 11:40:00,28.32,28.36,28.32,28.33,21400.0,21.449,21.4793,21.449,21.4566,21400.0
2012-09-13 11:50:00,28.34,28.34,28.3,28.3,13200.0,21.4642,21.4642,21.4339,21.4339,13200.0
2012-09-13 12:00:00,28.3,28.31,28.29,28.3,15900.0,21.4339,21.4415,21.4263,21.4339,15900.0
2012-09-13 12:10:00,28.3,28.3,28.23,28.23,20000.0,21.4339,21.4339,21.3809,21.3809,20000.0
2012-09-13 12:20:00,28.24,28.26,28.24,28.24,14500.0,21.3884,21.4036,21.3884,21.3884,14500.0
2012-09-13 12:30:00,28.25,28.48,28.22,28.38,39600.0,21.396,21.5702,21.3733,21.4945,39600.0
2012-09-13 12:40:00,28.38,28.48,28.37,28.39,25300.0,21.4945,21.5702,21.4869,21.502,25300.0
2012-09-13 12:50:00,28.38,28.43,28.35,28.43,24900.0,21.4945,21.5323,21.4718,21.5323,24900.0
2012-09-13 13:00:00,28.42,28.46,28.4,28.41,34800.0,21.5248,21.5551,21.5096,21.5172,34800.0
2012-09-13 13:10:00,28.4,28.45,28.37,28.44,23400.0,21.5096,21.5475,21.4869,21.5399,23400.0
2012-09-13 13:20:00,28.45,28.54,28.43,28.52,25700.0,21.5475,21.6157,21.5323,21.6005,25700.0
2012-09-13 13:30:00,28.52,28.57,28.5,28.5,24400.0,21.6005,21.6384,21.5854,21.5854,24400.0
2012-09-13 13:40:00,28.5,28.52,28.48,28.51,19800.0,21.5854,21.6005,21.5702,21.5929,19800.0
2012-09-13 13:50:00,28.51,28.53,28.5,28.5,27600.0,21.5929,21.6081,21.5854,21.5854,27600.0
2012-09-13 14:00:00,28.49,28.56,28.49,28.56,29900.0,21.5778,21.6308,21.5778,21.6308,29900.0
2012-09-13 14:10:00,28.56,28.61,28.55,28.61,31300.0,21.6308,21.6687,21.6232,21.6687,31300.0
2012-09-13 14:20:00,28.61,28.69,28.6,28.65,45900.0,21.6687,21.7293,21.6611,21.699,45900.0
2012-09-13 14:30:00,28.65,28.65,28.59,28.62,45400.0,21.699,21.699,21.6535,21.6762,45400.0
2012-09-13 14:40:00,28.62,28.69,28.61,28.68,67900.0,21.6762,21.7293,21.6687,21.7217,67900.0
2012-09-13 14:50:00,28.68,28.75,28.67,28.74,75600.0,21.7217,21.7747,21.7141,21.7671,75600.0
2012-09-13 15:00:00,28.74,28.75,28.7,28.71,129600.0,21.7671,21.7747,21.7368,21.7444,129600.0
2012-09-13 15:10:00,28.71,28.79,28.71,28.76,78300.0,21.7444,21.805,21.7444,21.7823,78300.0
2012-09-13 15:20:00,28.75,28.82,28.74,28.79,108600.0,21.7747,21.8277,21.7671,21.805,108600.0
2012-09-13 15:30:00,28.8,28.84,28.78,28.84,120300.0,21.8126,21.8429,21.7974,21.8429,120300.0
2012-09-13 15:40:00,28.84,28.87,28.82,28.86,150500.0,21.8429,21.8656,21.8277,21.858,150500.0
2012-09-13 15:50:00,28.86,28.87,28.81,28.83,203400.0,21.858,21.8656,21.8201,21.8353,203400.0
2012-09-14 09:30:00,28.79,28.83,28.64,28.72,51600.0,21.805,21.8353,21.6914,21.752,51600.0
2012-09-14 09:40:00,28.72,28.8,28.64,28.73,48200.0,21.752,21.8126,21.6914,21.7596,48200.0
2012-09-14 09:50:00,28.72,28.8,28.7,28.72,34300.0,21.752,21.8126,21.7368,21.752,34300.0
2012-09-14 10:00:00,28.72,28.83,28.72,28.8,33000.0,21.752,21.8353,21.752,21.8126,33000.0
2012-09-14 10:10:00,28.8,28.88,28.76,28.88,36600.0,21.8126,21.8732,21.7823,21.8732,36600.0
2012-09-14 10:20:00,28.88,28.91,28.8,28.8,50400.0,21.8732,21.8959,21.8126,21.8126,50400.0
2012-09-14 10:30:00,28.8,28.82,28.75,28.78,41400.0,21.8126,21.8277,21.7747,21.7974,41400.0
2012-09-14 10:40:00,28.78,28.78,28.69,28.69,41100.0,21.7974,21.7974,21.7293,21.7293,41100.0
2012-09-14 10:50:00,28.69,28.7,28.64,28.66,54900.0,21.7293,21.7368,21.6914,21.7065,54900.0
2012-09-14 11:00:00,28.66,28.66,28.54,28.54,110100.0,21.7065,21.7065,21.6157,21.6157,110100.0
2012-09-14 11:10:00,28.55,28.62,28.55,28.58,52200.0,21.6232,21.6762,21.6232,21.646,52200.0
2012-09-14 11:20:00,28.58,28.66,28.58,28.65,36700.0,21.646,21.7065,21.646,21.699,36700.0
2012-09-14 11:30:00,28.65,28.69,28.62,28.66,27000.0,21.699,21.7293,21.6762,21.7065,27000.0
2012-09-14 11:40:00,28.65,28.7,28.65,28.67,21200.0,21.699,21.7368,21.699,21.7141,21200.0
2012-09-14 11:50:00,28.68,28.69,28.63,28.67,25200.0,21.7217,21.7293,21.6838,21.7141,25200.0
2012-09-14 12:00:00,28.67,28.71,28.66,28.66,32700.0,21.7141,21.7444,21.7065,21.7065,32700.0
2012-09-14 12:10:00,28.66,28.74,28.66,28.73,23500.0,21.7065,21.7671,21.7065,21.7596,23500.0
2012-09-14 12:20:00,28.72,28.74,28.72,28.74,10700.0,21.752,21.7671,21.752,21.7671,10700.0
2012-09-14 12:30:00,28.74,28.74,28.67,28.67,40300.0,21.7671,21.7671,21.7141,21.7141,40300.0
2012-09-14 12:40:00,28.66,28.67,28.64,28.66,13100.0,21.7065,21.7141,21.6914,21.7065,13100.0
2012-09-14 12:50:00,28.65,28.66,28.64,28.64,10100.0,21.699,21.7065,21.6914,21.6914,10100.0
2012-09-14 13:00:00,28.65,28.65,28.62,28.62,13800.0,21.699,21.699,21.6762,21.6762,13800.0
2012-09-14 13:10:00,28.62,28.63,28.55,28.57,39300.0,21.6762,21.6838,21.6232,21.6384,39300.0
2012-09-14 13:20:00,28.57,28.58,28.57,28.58,21900.0,21.6384,21.646,21.6384,21.646,21900.0
2012-09-14 13:30:00,28.57,28.62,28.57,28.61,50600.0,21.6384,21.6762,21.6384,21.6687,50600.0
2012-09-14 13:40:00,28.6,28.62,28.59,28.62,28100.0,21.6611,21.6762,21.6535,21.6762,28100.0
2012-09-14 13:50:00,28.61,28.65,28.61,28.63,43100.0,21.6687,21.699,21.6687,21.6838,43100.0
2012-09-14 14:00:00,28.63,28.66,28.62,28.64,41300.0,21.6838,21.7065,21.6762,21.6914,41300.0
2012-09-14 14:10:00,28.64,28.69,28.64,28.67,44900.0,21.6914,21.7293,21.6914,21.7141,44900.0
2012-09-14 14:20:00,28.68,28.68,28.67,28.67,14700.0,21.7217,21.7217,21.7141,21.7141,14700.0
2012-09-14 14:30:00,28.68,28.68,28.66,28.66,26200.0,21.7217,21.7217,21.7065,21.7065,26200.0
2012-09-14 14:40:00,28.67,28.67,28.6,28.62,82200.0,21.7141,21.7141,21.6611,21.6762,82200.0
2012-09-14 14:50:00,28.62,28.65,28.58,28.63,65300.0,21.6762,21.699,21.646,21.6838,65300.0
2012-09-14 15:00:00,28.63,28.64,28.57,28.58,53900.0,21.6838,21.6914,21.6384,21.646,53900.0
2012-09-14 15:10:00,28.57,28.62,28.57,28.6,234900.0,21.6384,21.6762,21.6384,21.6611,234900.0
2012-09-14 15:20:00,28.59,28.6,28.57,28.58,56300.0,21.6535,21.6611,21.6384,21.646,56300.0
2012-09-14 15:30:00,28.58,28.62,28.57,28.58,268300.0,21.646,21.6762,21.6384,21.646,268300.0
2012-09-14 15:40:00,28.57,28.58,28.48,28.49,260200.0,21.6384,21.646,21.5702,21.5778,260200.0
2012-09-14 15:50:00,28.49,28.61,28.48,28.61,389100.0,21.5778,21.6687,21.5702,21.6687,389100.0
2012-09-17 09:30:00,28.62,28.9,28.59,28.67,79700.0,21.6762,21.8883,21.6535,21.7141,79700.0
2012-09-17 09:40:00,28.67,28.67,28.57,28.66,69200.0,21.7141,21.7141,21.6384,21.7065,69200.0
2012-09-17 09:50:00,28.68,28.77,28.65,28.77,33600.0,21.7217,21.7899,21.699,21.7899,33600.0
2012-09-17 10:00:00,28.77,28.82,28.69,28.82,74300.0,21.7899,21.8277,21.7293,21.8277,74300.0
2012-09-17 10:10:00,28.82,28.85,28.8,28.84,33200.0,21.8277,21.8504,21.8126,21.8429,33200.0
2012-09-17 10:20:00,28.83,28.84,28.79,28.8,162400.0,21.8353,21.8429,21.805,21.8126,162400.0
2012-09-17 10:30:00,28.79,28.81,28.72,28.74,32500.0,21.805,21.8201,21.752,21.7671,32500.0
2012-09-17 10:40:00,28.73,28.75,28.7,28.71,24000.0,21.7596,21.7747,21.7368,21.7444,24000.0
2012-09-17 10:50:00,28.71,28.72,28.66,28.72,36800.0,21.7444,21.752,21.7065,21.752,36800.0
2012-09-17 11:00:00,28.72,28.75,28.71,28.75,30700.0,21.752,21.7747,21.7444,21.7747,30700.0
2012-09-17 11:10:00,28.75,28.75,28.64,28.66,46500.0,21.7747,21.7747,21.6914,21.7065,46500.0
2012-09-17 11:20:00,28.64,28.66,28.62,28.63,9800.0,21.6914,21.7065,21.6762,21.6838,9800.0
2012-09-17 11:30:00,28.63,28.64,28.6,28.61,59800.0,21.6838,21.6914,21.6611,21.6687,59800.0
2012-09-17 11:40:00,28.6,28.61,28.58,28.61,37000.0,21.6611,21.6687,21.646,21.6687,37000.0
2012-09-17 11:50:00,28.61,28.63,28.59,28.61,82400.0,21.6687,21.6838,21.6535,21.6687,82400.0
2012-09-17 12:00:00,28.61,28.67,28.6,28.66,35900.0,21.6687,21.7141,21.6611,21.7065,35900.0
2012-09-17 12:10:00,28.66,28.67,28.63,28.63,19000.0,21.7065,21.7141,21.6838,21.6838,19000.0
2012-09-17 12:20:00,28.63,28.68,28.63,28.67,23100.0,21.6838,21.7217,21.6838,21.7141,23100.0
2012-09-17 12:30:00,28.66,28.68,28.64,28.67,47500.0,21.7065,21.7217,21.6914,21.7141,47500.0
2012-09-17 12:40:00,28.66,28.67,28.63,28.63,11400.0,21.7065,21.7141,21.6838,21.6838,11400.0
2012-09-17 12:50:00,28.63,28.64,28.61,28.62,15300.0,21.6838,21.6914,21.6687,21.6762,15300.0
2012-09-17 13:00:00,28.62,28.62,28.61,28.61,14700.0,21.6762,21.6762,21.6687,21.6687,14700.0
2012-09-17 13:10:00,28.61,28.62,28.58,28.6,140400.0,21.6687,21.6762,21.646,21.6611,140400.0
2012-09-17 13:20:00,28.59,28.6,28.57,28.6,31000.0,21.6535,21.6611,21.6384,21.6611,31000.0
2012-09-17 13:30:00,28.6,28.62,28.6,28.62,21900.0,21.6611,21.6762,21.6611,21.6762,21900.0
2012-09-17 13:40:00,28.61,28.62,28.61,28.61,8200.0,21.6687,21.6762,21.6687,21.6687,8200.0
2012-09-17 13:50:00,28.62,28.62,28.58,28.58,48800.0,21.6762,21.6762,21.646,21.646,48800.0
2012-09-17 14:00:00,28.59,28.59,28.54,28.59,111300.0,21.6535,21.6535,21.6157,21.6535,111300.0
2012-09-17 14:10:00,28.59,28.6,28.59,28.6,16200.0,21.6535,21.6611,21.6535,21.6611,16200.0
2012-09-17 14:20:00,28.6,28.6,28.54,28.56,52700.0,21.6611,21.6611,21.6157,21.6308,52700.0
2012-09-17 14:30:00,28.57,28.59,28.55,28.57,81300.0,21.6384,21.6535,21.6232,21.6384,81300.0
2012-09-17 14:40:00,28.58,28.58,28.54,28.56,33200.0,21.646,21.646,21.6157,21.6308,33200.0
2012-09-17 14:50:00,28.57,28.57,28.55,28.55,24900.0,21.6384,21.6384,21.6232,21.6232,24900.0
2012-09-17 15:00:00,28.56,28.57,28.55,28.57,40800.0,21.6308,21.6384,21.6232,21.6384,40800.0
2012-09-17 15:10:00,28.56,28.57,28.54,28.55,104200.0,21.6308,21.6384,21.6157,21.6232,104200.0
2012-09-17 15:20:00,28.54,28.55,28.48,28.5,54600.0,21.6157,21.6232,21.5702,21.5854,54600.0
2012-09-17 15:30:00,28.5,28.55,28.49,28.53,103100.0,21.5854,21.6232,21.5778,21.6081,103100.0
2012-09-17 15:40:00,28.53,28.54,28.52,28.52,40800.0,21.6081,21.6157,21.6005,21.6005,40800.0
2012-09-17 15:50:00,28.53,28.53,28.48,28.49,295200.0,21.6081,21.6081,21.5702,21.5778,295200.0
2012-09-18 09:30:00,28.4,28.57,28.36,28.48,82500.0,21.5096,21.6384,21.4793,21.5702,82500.0
2012-09-18 09:40:00,28.5,28.51,28.44,28.49,37600.0,21.5854,21.5929,21.5399,21.5778,37600.0
2012-09-18 09:50:00,28.5,28.52,28.45,28.49,38000.0,21.5854,21.6005,21.5475,21.5778,38000.0
2012-09-18 10:00:00,28.49,28.53,28.45,28.47,89700.0,21.5778,21.6081,21.5475,21.5626,89700.0
2012-09-18 10:10:00,28.47,28.49,28.45,28.46,49900.0,21.5626,21.5778,21.5475,21.5551,49900.0
2012-09-18 10:20:00,28.47,28.5,28.46,28.5,31500.0,21.5626,21.5854,21.5551,21.5854,31500.0
2012-09-18 10:30:00,28.5,28.53,28.46,28.46,38600.0,21.5854,21.6081,21.5551,21.5551,38600.0
2012-09-18 10:40:00,28.46,28.51,28.46,28.51,67900.0,21.5551,21.5929,21.5551,21.5929,67900.0
2012-09-18 10:50:00,28.5,28.51,28.46,28.48,97100.0,21.5854,21.5929,21.5551,21.5702,97100.0
2012-09-18 11:00:00,28.48,28.55,28.45,28.54,183600.0,21.5702,21.6232,21.5475,21.6157,183600.0
2012-09-18 11:10:00,28.54,28.6,28.51,28.53,157500.0,21.6157,21.6611,21.5929,21.6081,157500.0
2012-09-18 11:20:00,28.53,28.54,28.5,28.53,14500.0,21.6081,21.6157,21.5854,21.6081,14500.0
2012-09-18 11:30:00,28.53,28.56,28.5,28.55,18800.0,21.6081,21.6308,21.5854,21.6232,18800.0
2012-09-18 11:40:00,28.56,28.6,28.55,28.6,13600.0,21.6308,21.6611,21.6232,21.6611,13600.0
2012-09-18 11:50:00,28.6,28.6,28.55,28.55,33100.0,21.6611,21.6611,21.6232,21.6232,33100.0
2012-09-18 12:00:00,28.55,28.6,28.54,28.6,11700.0,21.6232,21.6611,21.6157,21.6611,11700.0
2012-09-18 12:10:00,28.61,28.61,28.56,28.58,22600.0,21.6687,21.6687,21.6308,21.646,22600.0
2012-09-18 12:20:00,28.58,28.58,28.56,28.57,13200.0,21.646,21.646,21.6308,21.6384,13200.0
2012-09-18 12:30:00,28.56,28.57,28.51,28.52,71600.0,21.6308,21.6384,21.5929,21.6005,71600.0
2012-09-18 12:40:00,28.53,28.56,28.5,28.53,65500.0,21.6081,21.6308,21.5854,21.6081,65500.0
2012-09-18 12:50:00,28.53,28.57,28.52,28.55,21700.0,21.6081,21.6384,21.6005,21.6232,21700.0
2012-09-18 13:00:00,28.56,28.57,28.53,28.56,20400.0,21.6308,21.6384,21.6081,21.6308,20400.0
2012-09-18 13:10:00,28.57,28.61,28.56,28.6,103800.0,21.6384,21.6687,21.6308,21.6611,103800.0
2012-09-18 13:20:00,28.6,28.64,28.59,28.63,17100.0,21.6611,21.6914,21.6535,21.6838,17100.0
2012-09-18 13:30:00,28.62,28.65,28.61,28.63,24000.0,21.6762,21.699,21.6687,21.6838,24000.0
2012-09-18 13:40:00,28.63,28.63,28.6,28.61,12700.0,21.6838,21.6838,21.6611,21.6687,12700.0
2012-09-18 13:50:00,28.61,28.62,28.61,28.61,12400.0,21.6687,21.6762,21.6687,21.6687,12400.0
2012-09-18 14:00:00,28.62,28.63,28.61,28.63,14900.0,21.6762,21.6838,21.6687,21.6838,14900.0
2012-09-18 14:10:00,28.63,28.64,28.62,28.62,14500.0,21.6838,21.6914,21.6762,21.6762,14500.0
2012-09-18 14:20:00,28.62,28.64,28.61,28.64,33700.0,21.6762,21.6914,21.6687,21.6914,33700.0
2012-09-18 14:30:00,28.64,28.64,28.62,28.63,34600.0,21.6914,21.6914,21.6762,21.6838,34600.0
2012-09-18 14:40:00,28.64,28.64,28.63,28.63,11500.0,21.6914,21.6914,21.6838,21.6838,11500.0
2012-09-18 14:50:00,28.64,28.65,28.63,28.65,29200.0,21.6914,21.699,21.6838,21.699,29200.0
2012-09-18 15:00:00,28.64,28.65,28.63,28.63,46300.0,21.6914,21.699,21.6838,21.6838,46300.0
2012-09-18 15:10:00,28.64,28.66,28.62,28.62,38900.0,21.6914,21.7065,21.6762,21.6762,38900.0
2012-09-18 15:20:00,28.62,28.63,28.6,28.63,37200.0,21.6762,21.6838,21.6611,21.6838,37200.0
2012-09-18 15:30:00,28.63,28.65,28.62,28.63,39500.0,21.6838,21.699,21.6762,21.6838,39500.0
2012-09-18 15:40:00,28.63,28.64,28.59,28.62,107800.0,21.6838,21.6914,21.6535,21.6762,107800.0
2012-09-18 15:50:00,28.63,28.66,28.59,28.65,229600.0,21.6838,21.7065,21.6535,21.699,229600.0
2012-09-19 09:30:00,28.57,28.62,28.25,28.25,77700.0,21.6384,21.6762,21.396,21.396,77700.0
2012-09-19 09:40:00,28.23,28.26,28.17,28.2,45500.0,21.3809,21.4036,21.3354,21.3581,45500.0
2012-09-19 09:50:00,28.2,28.2,28.1,28.18,46900.0,21.3581,21.3581,21.2824,21.343,46900.0
2012-09-19 10:00:00,28.11,28.24,28.11,28.2,73600.0,21.29,21.3884,21.29,21.3581,73600.0
2012-09-19 10:10:00,28.2,28.24,28.18,28.22,48300.0,21.3581,21.3884,21.343,21.3733,48300.0
2012-09-19 10:20:00,28.22,28.39,28.2,28.21,157700.0,21.3733,21.502,21.3581,21.3657,157700.0
2012-09-19 10:30:00,28.21,28.23,28.18,28.23,63600.0,21.3657,21.3809,21.343,21.3809,63600.0
2012-09-19 10:40:00,28.23,28.26,28.19,28.25,42100.0,21.3809,21.4036,21.3506,21.396,42100.0
2012-09-19 10:50:00,28.25,28.31,28.22,28.28,59000.0,21.396,21.4415,21.3733,21.4187,59000.0
2012-09-19 11:00:00,28.28,28.32,28.26,28.31,28200.0,21.4187,21.449,21.4036,21.4415,28200.0
2012-09-19 11:10:00,28.31,28.33,28.29,28.33,12600.0,21.4415,21.4566,21.4263,21.4566,12600.0
2012-09-19 11:20:00,28.34,28.39,28.33,28.39,8200.0,21.4642,21.502,21.4566,21.502,8200.0
2012-09-19 11:30:00,28.38,28.38,28.29,28.29,17000.0,21.4945,21.4945,21.4263,21.4263,17000.0
2012-09-19 11:40:00,28.29,28.36,28.29,28.36,30300.0,21.4263,21.4793,21.4263,21.4793,30300.0
2012-09-19 11:50:00,28.36,28.39,28.36,28.39,53900.0,21.4793,21.502,21.4793,21.502,53900.0
2012-09-19 12:00:00,28.39,28.39,28.37,28.37,19700.0,21.502,21.502,21.4869,21.4869,19700.0
2012-09-19 12:10:00,28.37,28.37,28.32,28.32,12900.0,21.4869,21.4869,21.449,21.449,12900.0
2012-09-19 12:20:00,28.32,28.37,28.32,28.37,24900.0,21.449,21.4869,21.449,21.4869,24900.0
2012-09-19 12:30:00,28.37,28.39,28.37,28.37,18000.0,21.4869,21.502,21.4869,21.4869,18000.0
2012-09-19 12:40:00,28.37,28.37,28.36,28.36,15500.0,21.4869,21.4869,21.4793,21.4793,15500.0
2012-09-19 12:50:00,28.36,28.37,28.35,28.35,15200.0,21.4793,21.4869,21.4718,21.4718,15200.0
2012-09-19 13:00:00,28.35,28.36,28.35,28.36,24700.0,21.4718,21.4793,21.4718,21.4793,24700.0
2012-09-19 13:10:00,28.36,28.42,28.35,28.42,38400.0,21.4793,21.5248,21.4718,21.5248,38400.0
2012-09-19 13:20:00,28.41,28.42,28.39,28.4,21500.0,21.5172,21.5248,21.502,21.5096,21500.0
2012-09-19 13:30:00,28.41,28.41,28.37,28.38,25300.0,21.5172,21.5172,21.4869,21.4945,25300.0
2012-09-19 13:40:00,28.37,28.41,28.37,28.4,25800.0,21.4869,21.5172,21.4869,21.5096,25800.0
2012-09-19 13:50:00,28.41,28.42,28.4,28.42,26300.0,21.5172,21.5248,21.5096,21.5248,26300.0
2012-09-19 14:00:00,28.41,28.41,28.4,28.4,16600.0,21.5172,21.5172,21.5096,21.5096,16600.0
2012-09-19 14:10:00,28.4,28.48,28.4,28.48,37200.0,21.5096,21.5702,21.5096,21.5702,37200.0
2012-09-19 14:20:00,28.48,28.48,28.45,28.46,28300.0,21.5702,21.5702,21.5475,21.5551,28300.0
2012-09-19 14:30:00,28.46,28.46,28.44,28.44,32100.0,21.5551,21.5551,21.5399,21.5399,32100.0
2012-09-19 14:40:00,28.44,28.45,28.41,28.43,31200.0,21.5399,21.5475,21.5172,21.5323,31200.0
2012-09-19 14:50:00,28.43,28.44,28.4,28.44,69800.0,21.5323,21.5399,21.5096,21.5399,69800.0
2012-09-19 15:00:00,28.43,28.48,28.43,28.46,83300.0,21.5323,21.5702,21.5323,21.5551,83300.0
2012-09-19 15:10:00,28.46,28.48,28.44,28.46,57300.0,21.5551,21.5702,21.5399,21.5551,57300.0
2012-09-19 15:20:00,28.46,28.47,28.44,28.45,89500.0,21.5551,21.5626,21.5399,21.5475,89500.0
2012-09-19 15:30:00,28.45,28.45,28.4,28.44,107400.0,21.5475,21.5475,21.5096,21.5399,107400.0
2012-09-19 15:40:00,28.43,28.49,28.43,28.48,159900.0,21.5323,21.5778,21.5323,21.5702,159900.0
2012-09-19 15:50:00,28.48,28.53,28.47,28.52,435900.0,21.5702,21.6081,21.5626,21.6005,435900.0
2012-09-20 09:30:00,28.34,28.39,28.23,28.27,96000.0,21.4642,21.502,21.3809,21.4112,96000.0
2012-09-20 09:40:00,28.27,28.3,28.2,28.23,54000.0,21.4112,21.4339,21.3581,21.3809,54000.0
2012-09-20 09:50:00,28.23,28.35,28.22,28.33,47700.0,21.3809,21.4718,21.3733,21.4566,47700.0
2012-09-20 10:00:00,28.34,28.37,28.33,28.33,41400.0,21.4642,21.4869,21.4566,21.4566,41400.0
2012-09-20 10:10:00,28.33,28.34,28.25,28.26,55800.0,21.4566,21.4642,21.396,21.4036,55800.0
2012-09-20 10:20:00,28.26,28.31,28.24,28.26,42100.0,21.4036,21.4415,21.3884,21.4036,42100.0
2012-09-20 10:30:00,28.27,28.28,28.23,28.26,55900.0,21.4112,21.4187,21.3809,21.4036,55900.0
2012-09-20 10:40:00,28.27,28.28,28.21,28.23,36100.0,21.4112,21.4187,21.3657,21.3809,36100.0
2012-09-20 10:50:00,28.22,28.29,28.19,28.22,150100.0,21.3733,21.4263,21.3506,21.3733,150100.0
2012-09-20 11:00:00,28.22,28.24,28.2,28.23,35600.0,21.3733,21.3884,21.3581,21.3809,35600.0
2012-09-20 11:10:00,28.23,28.27,28.23,28.26,19300.0,21.3809,21.4112,21.3809,21.4036,19300.0
2012-09-20 11:20:00,28.25,28.26,28.23,28.25,25200.0,21.396,21.4036,21.3809,21.396,25200.0
2012-09-20 11:30:00,28.25,28.27,28.23,28.25,31700.0,21.396,21.4112,21.3809,21.396,31700.0
2012-09-20 11:40:00,28.26,28.29,28.25,28.26,30500.0,21.4036,21.4263,21.396,21.4036,30500.0
2012-09-20 11:50:00,28.25,28.31,28.25,28.31,27400.0,21.396,21.4415,21.396,21.4415,27400.0
2012-09-20 12:00:00,28.31,28.32,28.29,28.3,37900.0,21.4415,21.449,21.4263,21.4339,37900.0
2012-09-20 12:10:00,28.29,28.3,28.26,28.29,30300.0,21.4263,21.4339,21.4036,21.4263,30300.0
2012-09-20 12:20:00,28.28,28.29,28.27,28.28,35700.0,21.4187,21.4263,21.4112,21.4187,35700.0
2012-09-20 12:30:00,28.28,28.32,28.28,28.29,26100.0,21.4187,21.449,21.4187,21.4263,26100.0
2012-09-20 12:40:00,28.29,28.31,28.28,28.3,45900.0,21.4263,21.4415,21.4187,21.4339,45900.0
2012-09-20 12:50:00,28.3,28.31,28.28,28.31,24100.0,21.4339,21.4415,21.4187,21.4415,24100.0
2012-09-20 13:00:00,28.3,28.32,28.27,28.32,21900.0,21.4339,21.449,21.4112,21.449,21900.0
2012-09-20 13:10:00,28.31,28.31,28.28,28.3,16800.0,21.4415,21.4415,21.4187,21.4339,16800.0
2012-09-20 13:20:00,28.29,28.3,28.27,28.28,28700.0,21.4263,21.4339,21.4112,21.4187,28700.0
2012-09-20 13:30:00,28.28,28.31,28.28,28.31,32500.0,21.4187,21.4415,21.4187,21.4415,32500.0
2012-09-20 13:40:00,28.3,28.32,28.3,28.32,13400.0,21.4339,21.449,21.4339,21.449,13400.0
2012-09-20 13:50:00,28.32,28.32,28.31,28.31,7900.0,21.449,21.449,21.4415,21.4415,7900.0
2012-09-20 14:00:00,28.31,28.32,28.3,28.3,34500.0,21.4415,21.449,21.4339,21.4339,34500.0
2012-09-20 14:10:00,28.31,28.33,28.3,28.31,41700.0,21.4415,21.4566,21.4339,21.4415,41700.0
2012-09-20 14:20:00,28.31,28.33,28.31,28.32,18900.0,21.4415,21.4566,21.4415,21.449,18900.0
2012-09-20 14:30:00,28.33,28.35,28.32,28.33,54000.0,21.4566,21.4718,21.449,21.4566,54000.0
2012-09-20 14:40:00,28.33,28.33,28.3,28.3,30100.0,21.4566,21.4566,21.4339,21.4339,30100.0
2012-09-20 14:50:00,28.3,28.31,28.3,28.3,24300.0,21.4339,21.4415,21.4339,21.4339,24300.0
2012-09-20 15:00:00,28.3,28.31,28.27,28.27,96400.0,21.4339,21.4415,21.4112,21.4112,96400.0
2012-09-20 15:10:00,28.27,28.28,28.24,28.25,248300.0,21.4112,21.4187,21.3884,21.396,248300.0
2012-09-20 15:20:00,28.25,28.27,28.24,28.24,83500.0,21.396,21.4112,21.3884,21.3884,83500.0
2012-09-20 15:30:00,28.25,28.27,28.22,28.26,62800.0,21.396,21.4112,21.3733,21.4036,62800.0
2012-09-20 15:40:00,28.26,28.28,28.25,28.26,85000.0,21.4036,21.4187,21.396,21.4036,85000.0
2012-09-20 15:50:00,28.25,28.26,28.22,28.23,214300.0,21.396,21.4036,21.3733,21.3809,214300.0
2012-09-21 09:30:00,28.22,28.32,28.12,28.16,395200.0,21.3733,21.449,21.2976,21.3279,395200.0
2012-09-21 09:40:00,28.15,28.15,28.06,28.12,28400.0,21.3203,21.3203,21.2521,21.2976,28400.0
2012-09-21 09:50:00,28.12,28.14,28.09,28.11,21600.0,21.2976,21.3127,21.2748,21.29,21600.0
2012-09-21 10:00:00,28.11,28.15,28.08,28.11,32700.0,21.29,21.3203,21.2673,21.29,32700.0
2012-09-21 10:10:00,28.12,28.13,28.07,28.07,75200.0,21.2976,21.3051,21.2597,21.2597,75200.0
2012-09-21 10:20:00,28.07,28.13,28.07,28.12,35600.0,21.2597,21.3051,21.2597,21.2976,35600.0
2012-09-21 10:30:00,28.12,28.12,28.08,28.1,10800.0,21.2976,21.2976,21.2673,21.2824,10800.0
2012-09-21 10:40:00,28.11,28.13,28.09,28.13,57700.0,21.29,21.3051,21.2748,21.3051,57700.0
2012-09-21 10:50:00,28.13,28.17,28.13,28.16,45500.0,21.3051,21.3354,21.3051,21.3279,45500.0
2012-09-21 11:00:00,28.16,28.22,28.15,28.16,169600.0,21.3279,21.3733,21.3203,21.3279,169600.0
2012-09-21 11:10:00,28.16,28.21,28.13,28.21,63700.0,21.3279,21.3657,21.3051,21.3657,63700.0
2012-09-21 11:20:00,28.2,28.2,28.11,28.11,139200.0,21.3581,21.3581,21.29,21.29,139200.0
2012-09-21 11:30:00,28.12,28.13,28.08,28.09,22000.0,21.2976,21.3051,21.2673,21.2748,22000.0
2012-09-21 11:40:00,28.09,28.11,28.08,28.08,50600.0,21.2748,21.29,21.2673,21.2673,50600.0
2012-09-21 11:50:00,28.09,28.1,28.08,28.1,13100.0,21.2748,21.2824,21.2673,21.2824,13100.0
2012-09-21 12:00:00,28.1,28.1,28.09,28.09,28400.0,21.2824,21.2824,21.2748,21.2748,28400.0
2012-09-21 12:10:00,28.09,28.1,28.05,28.06,48100.0,21.2748,21.2824,21.2445,21.2521,48100.0
2012-09-21 12:20:00,28.05,28.06,27.99,28.03,87100.0,21.2445,21.2521,21.1991,21.2294,87100.0
2012-09-21 12:30:00,28.03,28.05,27.99,28.04,56600.0,21.2294,21.2445,21.1991,21.237,56600.0
2012-09-21 12:40:00,28.05,28.07,28.04,28.06,25000.0,21.2445,21.2597,21.237,21.2521,25000.0
2012-09-21 12:50:00,28.06,28.08,28.05,28.06,57800.0,21.2521,21.2673,21.2445,21.2521,57800.0
2012-09-21 13:00:00,28.06,28.06,28.05,28.06,12100.0,21.2521,21.2521,21.2445,21.2521,12100.0
2012-09-21 13:10:00,28.06,28.06,28.03,28.04,70700.0,21.2521,21.2521,21.2294,21.237,70700.0
2012-09-21 13:20:00,28.04,28.05,27.99,28.0,36700.0,21.237,21.2445,21.1991,21.2067,36700.0
2012-09-21 13:30:00,28.01,28.01,27.98,28.01,247900.0,21.2142,21.2142,21.1915,21.2142,247900.0
2012-09-21 13:40:00,28.01,28.01,27.97,27.98,71900.0,21.2142,21.2142,21.1839,21.1915,71900.0
2012-09-21 13:50:00,27.97,28.03,27.97,28.0,33800.0,21.1839,21.2294,21.1839,21.2067,33800.0
2012-09-21 14:00:00,28.01,28.01,28.0,28.0,11100.0,21.2142,21.2142,21.2067,21.2067,11100.0
2012-09-21 14:10:00,28.0,28.02,27.99,28.02,77300.0,21.2067,21.2218,21.1991,21.2218,77300.0
2012-09-21 14:20:00,28.01,28.04,27.99,28.02,55500.0,21.2142,21.237,21.1991,21.2218,55500.0
2012-09-21 14:30:00,28.02,28.02,28.0,28.01,23500.0,21.2218,21.2218,21.2067,21.2142,23500.0
2012-09-21 14:40:00,28.01,28.03,28.0,28.03,25900.0,21.2142,21.2294,21.2067,21.2294,25900.0
2012-09-21 14:50:00,28.03,28.06,27.99,28.0,125700.0,21.2294,21.2521,21.1991,21.2067,125700.0
2012-09-21 15:00:00,28.0,28.05,27.96,28.01,85200.0,21.2067,21.2445,21.1764,21.2142,85200.0
2012-09-21 15:10:00,28.01,28.02,27.99,28.02,29700.0,21.2142,21.2218,21.1991,21.2218,29700.0
2012-09-21 15:20:00,28.02,28.03,28.01,28.02,34500.0,21.2218,21.2294,21.2142,21.2218,34500.0
2012-09-21 15:30:00,28.03,28.04,27.99,28.0,188100.0,21.2294,21.237,21.1991,21.2067,188100.0
2012-09-21 15:40:00,28.0,28.01,27.99,27.99,158300.0,21.2067,21.2142,21.1991,21.1991,158300.0
2012-09-21 15:50:00,28.0,28.04,27.98,28.01,455900.0,21.2067,21.237,21.1915,21.2142,455900.0
2012-09-24 09:30:00,28.01,28.12,27.94,28.01,49700.0,21.2142,21.2976,21.1612,21.2142,49700.0
2012-09-24 09:40:00,28.0,28.02,27.96,27.98,31700.0,21.2067,21.2218,21.1764,21.1915,31700.0
2012-09-24 09:50:00,27.96,27.98,27.95,27.95,17800.0,21.1764,21.1915,21.1688,21.1688,17800.0
2012-09-24 10:00:00,27.95,28.0,27.95,27.99,23700.0,21.1688,21.2067,21.1688,21.1991,23700.0
2012-09-24 10:10:00,27.98,27.99,27.93,27.96,31500.0,21.1915,21.1991,21.1537,21.1764,31500.0
2012-09-24 10:20:00,27.96,28.01,27.95,27.99,25000.0,21.1764,21.2142,21.1688,21.1991,25000.0
2012-09-24 10:30:00,27.99,28.01,27.95,27.96,22400.0,21.1991,21.2142,21.1688,21.1764,22400.0
2012-09-24 10:40:00,27.96,28.0,27.96,27.97,16600.0,21.1764,21.2067,21.1764,21.1839,16600.0
2012-09-24 10:50:00,27.96,28.05,27.96,28.03,21000.0,21.1764,21.2445,21.1764,21.2294,21000.0
2012-09-24 11:00:00,28.02,28.02,28.0,28.0,26700.0,21.2218,21.2218,21.2067,21.2067,26700.0
2012-09-24 11:10:00,28.0,28.01,27.99,28.0,53200.0,21.2067,21.2142,21.1991,21.2067,53200.0
2012-09-24 11:20:00,28.0,28.12,28.0,28.09,40300.0,21.2067,21.2976,21.2067,21.2748,40300.0
2012-09-24 11:30:00,28.09,28.11,28.07,28.1,25400.0,21.2748,21.29,21.2597,21.2824,25400.0
2012-09-24 11:40:00,28.1,28.11,28.06,28.06,13900.0,21.2824,21.29,21.2521,21.2521,13900.0
2012-09-24 11:50:00,28.07,28.07,28.06,28.07,5200.0,21.2597,21.2597,21.2521,21.2597,5200.0
2012-09-24 12:00:00,28.06,28.06,28.01,28.01,15900.0,21.2521,21.2521,21.2142,21.2142,15900.0
2012-09-24 12:10:00,28.01,28.02,27.99,27.99,27800.0,21.2142,21.2218,21.1991,21.1991,27800.0
2012-09-24 12:20:00,28.0,28.02,27.98,28.01,59600.0,21.2067,21.2218,21.1915,21.2142,59600.0
2012-09-24 12:30:00,28.02,28.02,27.98,28.0,33100.0,21.2218,21.2218,21.1915,21.2067,33100.0
2012-09-24 12:40:00,28.0,28.02,28.0,28.01,16400.0,21.2067,21.2218,21.2067,21.2142,16400.0
2012-09-24 12:50:00,28.01,28.01,28.0,28.01,10700.0,21.2142,21.2142,21.2067,21.2142,10700.0
2012-09-24 13:00:00,28.0,28.01,28.0,28.0,10900.0,21.2067,21.2142,21.2067,21.2067,10900.0
2012-09-24 13:10:00,28.01,28.01,27.99,28.01,16500.0,21.2142,21.2142,21.1991,21.2142,16500.0
2012-09-24 13:20:00,28.01,28.03,28.01,28.01,23100.0,21.2142,21.2294,21.2142,21.2142,23100.0
2012-09-24 13:30:00,28.01,28.03,28.0,28.01,37500.0,21.2142,21.2294,21.2067,21.2142,37500.0
2012-09-24 13:40:00,28.02,28.02,27.99,28.0,55200.0,21.2218,21.2218,21.1991,21.2067,55200.0
2012-09-24 13:50:00,28.01,28.01,27.99,27.99,28100.0,21.2142,21.2142,21.1991,21.1991,28100.0
2012-09-24 14:00:00,27.99,28.0,27.98,27.99,58500.0,21.1991,21.2067,21.1915,21.1991,58500.0
2012-09-24 14:10:00,28.0,28.0,27.99,28.0,20400.0,21.2067,21.2067,21.1991,21.2067,20400.0
2012-09-24 14:20:00,28.01,28.02,28.0,28.0,43100.0,21.2142,21.2218,21.2067,21.2067,43100.0
2012-09-24 14:30:00,28.01,28.06,28.01,28.05,13500.0,21.2142,21.2521,21.2142,21.2445,13500.0
2012-09-24 14:40:00,28.05,28.07,28.02,28.05,46600.0,21.2445,21.2597,21.2218,21.2445,46600.0
2012-09-24 14:50:00,28.05,28.09,28.04,28.07,28300.0,21.2445,21.2748,21.237,21.2597,28300.0
2012-09-24 15:00:00,28.07,28.09,28.03,28.05,29300.0,21.2597,21.2748,21.2294,21.2445,29300.0
2012-09-24 15:10:00,28.05,28.08,28.04,28.06,31600.0,21.2445,21.2673,21.237,21.2521,31600.0
2012-09-24 15:20:00,28.06,28.11,28.06,28.06,91300.0,21.2521,21.29,21.2521,21.2521,91300.0
2012-09-24 15:30:00,28.07,28.07,28.04,28.07,32200.0,21.2597,21.2597,21.237,21.2597,32200.0
2012-09-24 15:40:00,28.07,28.07,28.03,28.05,101700.0,21.2597,21.2597,21.2294,21.2445,101700.0
2012-09-24 15:50:00,28.05,28.06,27.99,28.0,275300.0,21.2445,21.2521,21.1991,21.2067,275300.0
2012-09-25 09:30:00,28.07,28.15,27.99,28.03,81200.0,21.2597,21.3203,21.1991,21.2294,81200.0
2012-09-25 09:40:00,28.02,28.14,28.02,28.08,33500.0,21.2218,21.3127,21.2218,21.2673,33500.0
2012-09-25 09:50:00,28.08,28.1,28.05,28.08,29100.0,21.2673,21.2824,21.2445,21.2673,29100.0
2012-09-25 10:00:00,28.08,28.14,28.06,28.1,71100.0,21.2673,21.3127,21.2521,21.2824,71100.0
2012-09-25 10:10:00,28.1,28.16,28.1,28.13,47700.0,21.2824,21.3279,21.2824,21.3051,47700.0
2012-09-25 10:20:00,28.12,28.15,28.03,28.05,154000.0,21.2976,21.3203,21.2294,21.2445,154000.0
2012-09-25 10:30:00,28.04,28.09,28.04,28.05,32800.0,21.237,21.2748,21.237,21.2445,32800.0
2012-09-25 10:40:00,28.06,28.08,28.04,28.05,47200.0,21.2521,21.2673,21.237,21.2445,47200.0
2012-09-25 10:50:00,28.05,28.07,28.04,28.05,87400.0,21.2445,21.2597,21.237,21.2445,87400.0
2012-09-25 11:00:00,28.04,28.07,28.03,28.05,71700.0,21.237,21.2597,21.2294,21.2445,71700.0
2012-09-25 11:10:00,28.05,28.07,28.03,28.04,43500.0,21.2445,21.2597,21.2294,21.237,43500.0
2012-09-25 11:20:00,28.04,28.05,27.96,27.99,46200.0,21.237,21.2445,21.1764,21.1991,46200.0
2012-09-25 11:30:00,27.99,28.0,27.96,28.0,35700.0,21.1991,21.2067,21.1764,21.2067,35700.0
2012-09-25 11:40:00,28.0,28.01,27.98,28.01,58200.0,21.2067,21.2142,21.1915,21.2142,58200.0
2012-09-25 11:50:00,28.01,28.01,27.99,28.0,46300.0,21.2142,21.2142,21.1991,21.2067,46300.0
2012-09-25 12:00:00,28.0,28.01,27.99,27.99,34200.0,21.2067,21.2142,21.1991,21.1991,34200.0
2012-09-25 12:10:00,28.0,28.02,27.99,28.0,42300.0,21.2067,21.2218,21.1991,21.2067,42300.0
2012-09-25 12:20:00,28.0,28.0,27.99,28.0,11300.0,21.2067,21.2067,21.1991,21.2067,11300.0
2012-09-25 12:30:00,27.99,28.0,27.99,27.99,53700.0,21.1991,21.2067,21.1991,21.1991,53700.0
2012-09-25 12:40:00,27.99,28.0,27.98,28.0,95900.0,21.1991,21.2067,21.1915,21.2067,95900.0
2012-09-25 12:50:00,28.0,28.0,27.95,27.96,36200.0,21.2067,21.2067,21.1688,21.1764,36200.0
2012-09-25 13:00:00,27.96,27.96,27.94,27.96,22500.0,21.1764,21.1764,21.1612,21.1764,22500.0
2012-09-25 13:10:00,27.95,27.96,27.89,27.89,34200.0,21.1688,21.1764,21.1234,21.1234,34200.0
2012-09-25 13:20:00,27.89,27.89,27.84,27.87,47400.0,21.1234,21.1234,21.0855,21.1082,47400.0
2012-09-25 13:30:00,27.86,27.9,27.85,27.85,54700.0,21.1006,21.1309,21.0931,21.0931,54700.0
2012-09-25 13:40:00,27.85,27.86,27.82,27.83,67500.0,21.0931,21.1006,21.0703,21.0779,67500.0
2012-09-25 13:50:00,27.83,27.84,27.8,27.81,58900.0,21.0779,21.0855,21.0552,21.0628,58900.0
2012-09-25 14:00:00,27.81,27.84,27.79,27.8,53800.0,21.0628,21.0855,21.0476,21.0552,53800.0
2012-09-25 14:10:00,27.81,27.82,27.78,27.8,37900.0,21.0628,21.0703,21.04,21.0552,37900.0
2012-09-25 14:20:00,27.8,27.85,27.79,27.83,173000.0,21.0552,21.0931,21.0476,21.0779,173000.0
2012-09-25 14:30:00,27.83,27.84,27.79,27.79,54100.0,21.0779,21.0855,21.0476,21.0476,54100.0
2012-09-25 14:40:00,27.79,27.82,27.75,27.77,54700.0,21.0476,21.0703,21.0173,21.0325,54700.0
2012-09-25 14:50:00,27.77,27.77,27.68,27.69,93100.0,21.0325,21.0325,20.9643,20.9719,93100.0
2012-09-25 15:00:00,27.69,27.71,27.69,27.7,45800.0,20.9719,20.987,20.9719,20.9795,45800.0
2012-09-25 15:10:00,27.7,27.71,27.66,27.71,99200.0,20.9795,20.987,20.9492,20.987,99200.0
2012-09-25 15:20:00,27.7,27.73,27.7,27.73,41700.0,20.9795,21.0022,20.9795,21.0022,41700.0
2012-09-25 15:30:00,27.72,27.74,27.71,27.72,106700.0,20.9946,21.0098,20.987,20.9946,106700.0
2012-09-25 15:40:00,27.72,27.73,27.68,27.71,84400.0,20.9946,21.0022,20.9643,20.987,84400.0
2012-09-25 15:50:00,27.7,27.71,27.66,27.69,183300.0,20.9795,20.987,20.9492,20.9719,183300.0
2012-09-26 09:30:00,27.61,27.75,27.59,27.61,43500.0,20.9113,21.0173,20.8961,20.9113,43500.0
2012-09-26 09:40:00,27.61,27.62,27.5,27.55,71100.0,20.9113,20.9189,20.828,20.8658,71100.0
2012-09-26 09:50:00,27.55,27.59,27.55,27.55,22600.0,20.8658,20.8961,20.8658,20.8658,22600.0
2012-09-26 10:00:00,27.55,27.57,27.52,27.52,46000.0,20.8658,20.881,20.8431,20.8431,46000.0
2012-09-26 10:10:00,27.52,27.58,27.51,27.52,47400.0,20.8431,20.8886,20.8356,20.8431,47400.0
2012-09-26 10:20:00,27.51,27.52,27.49,27.5,71700.0,20.8356,20.8431,20.8204,20.828,71700.0
2012-09-26 10:30:00,27.5,27.51,27.45,27.46,63500.0,20.828,20.8356,20.7901,20.7977,63500.0
2012-09-26 10:40:00,27.46,27.51,27.44,27.49,27100.0,20.7977,20.8356,20.7825,20.8204,27100.0
2012-09-26 10:50:00,27.49,27.51,27.42,27.42,13100.0,20.8204,20.8356,20.7674,20.7674,13100.0
2012-09-26 11:00:00,27.43,27.51,27.43,27.51,22300.0,20.775,20.8356,20.775,20.8356,22300.0
2012-09-26 11:10:00,27.51,27.53,27.5,27.53,24500.0,20.8356,20.8507,20.828,20.8507,24500.0
2012-09-26 11:20:00,27.52,27.53,27.51,27.51,11100.0,20.8431,20.8507,20.8356,20.8356,11100.0
2012-09-26 11:30:00,27.51,27.51,27.47,27.49,17200.0,20.8356,20.8356,20.8053,20.8204,17200.0
2012-09-26 11:40:00,27.48,27.55,27.48,27.51,19500.0,20.8128,20.8658,20.8128,20.8356,19500.0
2012-09-26 11:50:00,27.51,27.52,27.46,27.48,20800.0,20.8356,20.8431,20.7977,20.8128,20800.0
2012-09-26 12:00:00,27.48,27.51,27.47,27.51,39100.0,20.8128,20.8356,20.8053,20.8356,39100.0
2012-09-26 12:10:00,27.5,27.5,27.44,27.45,29200.0,20.828,20.828,20.7825,20.7901,29200.0
2012-09-26 12:20:00,27.45,27.46,27.43,27.43,20700.0,20.7901,20.7977,20.775,20.775,20700.0
2012-09-26 12:30:00,27.43,27.45,27.43,27.43,13700.0,20.775,20.7901,20.775,20.775,13700.0
2012-09-26 12:40:00,27.43,27.44,27.4,27.41,22900.0,20.775,20.7825,20.7522,20.7598,22900.0
2012-09-26 12:50:00,27.41,27.45,27.4,27.45,19800.0,20.7598,20.7901,20.7522,20.7901,19800.0
2012-09-26 13:00:00,27.45,27.46,27.43,27.43,17500.0,20.7901,20.7977,20.775,20.775,17500.0
2012-09-26 13:10:00,27.43,27.43,27.4,27.41,8800.0,20.775,20.775,20.7522,20.7598,8800.0
2012-09-26 13:20:00,27.41,27.41,27.4,27.41,62800.0,20.7598,20.7598,20.7522,20.7598,62800.0
2012-09-26 13:30:00,27.4,27.41,27.4,27.4,6000.0,20.7522,20.7598,20.7522,20.7522,6000.0
2012-09-26 13:40:00,27.41,27.41,27.33,27.34,74000.0,20.7598,20.7598,20.6992,20.7068,74000.0
2012-09-26 13:50:00,27.35,27.35,27.32,27.33,16800.0,20.7144,20.7144,20.6917,20.6992,16800.0
2012-09-26 14:00:00,27.32,27.37,27.32,27.37,43200.0,20.6917,20.7295,20.6917,20.7295,43200.0
2012-09-26 14:10:00,27.36,27.4,27.36,27.39,17500.0,20.7219,20.7522,20.7219,20.7447,17500.0
2012-09-26 14:20:00,27.38,27.39,27.37,27.38,18700.0,20.7371,20.7447,20.7295,20.7371,18700.0
2012-09-26 14:30:00,27.37,27.4,27.36,27.4,41300.0,20.7295,20.7522,20.7219,20.7522,41300.0
2012-09-26 14:40:00,27.4,27.41,27.39,27.4,20500.0,20.7522,20.7598,20.7447,20.7522,20500.0
2012-09-26 14:50:00,27.4,27.42,27.39,27.41,17500.0,20.7522,20.7674,20.7447,20.7598,17500.0
2012-09-26 15:00:00,27.41,27.42,27.37,27.37,31500.0,20.7598,20.7674,20.7295,20.7295,31500.0
2012-09-26 15:10:00,27.37,27.4,27.37,27.39,40800.0,20.7295,20.7522,20.7295,20.7447,40800.0
2012-09-26 15:20:00,27.38,27.41,27.37,27.38,78100.0,20.7371,20.7598,20.7295,20.7371,78100.0
2012-09-26 15:30:00,27.38,27.4,27.37,27.38,58600.0,20.7371,20.7522,20.7295,20.7371,58600.0
2012-09-26 15:40:00,27.38,27.4,27.36,27.37,69300.0,20.7371,20.7522,20.7219,20.7295,69300.0
2012-09-26 15:50:00,27.37,27.37,27.35,27.36,198600.0,20.7295,20.7295,20.7144,20.7219,198600.0
2012-09-27 09:30:00,27.17,27.31,27.15,27.31,75300.0,20.755,20.8619,20.7397,20.8619,75300.0
2012-09-27 09:40:00,27.3,27.34,27.26,27.26,42800.0,20.8543,20.8848,20.8237,20.8237,42800.0
2012-09-27 09:50:00,27.26,27.28,27.24,27.28,73800.0,20.8237,20.839,20.8085,20.839,73800.0
2012-09-27 10:00:00,27.27,27.3,27.25,27.26,31400.0,20.8314,20.8543,20.8161,20.8237,31400.0
2012-09-27 10:10:00,27.26,27.32,27.25,27.3,36000.0,20.8237,20.8696,20.8161,20.8543,36000.0
2012-09-27 10:20:00,27.3,27.32,27.25,27.31,279400.0,20.8543,20.8696,20.8161,20.8619,279400.0
2012-09-27 10:30:00,27.3,27.35,27.28,27.32,137500.0,20.8543,20.8925,20.839,20.8696,137500.0
2012-09-27 10:40:00,27.32,27.33,27.26,27.27,33500.0,20.8696,20.8772,20.8237,20.8314,33500.0
2012-09-27 10:50:00,27.26,27.36,27.25,27.34,105500.0,20.8237,20.9001,20.8161,20.8848,105500.0
2012-09-27 11:00:00,27.35,27.35,27.28,27.28,15400.0,20.8925,20.8925,20.839,20.839,15400.0
2012-09-27 11:10:00,27.29,27.33,27.29,27.32,41000.0,20.8467,20.8772,20.8467,20.8696,41000.0
2012-09-27 11:20:00,27.33,27.35,27.28,27.31,60200.0,20.8772,20.8925,20.839,20.8619,60200.0
2012-09-27 11:30:00,27.31,27.33,27.31,27.33,12600.0,20.8619,20.8772,20.8619,20.8772,12600.0
2012-09-27 11:40:00,27.32,27.34,27.31,27.33,8700.0,20.8696,20.8848,20.8619,20.8772,8700.0
2012-09-27 11:50:00,27.33,27.37,27.3,27.35,15800.0,20.8772,20.9078,20.8543,20.8925,15800.0
2012-09-27 12:00:00,27.35,27.37,27.33,27.36,21000.0,20.8925,20.9078,20.8772,20.9001,21000.0
2012-09-27 12:10:00,27.36,27.42,27.35,27.42,54700.0,20.9001,20.946,20.8925,20.946,54700.0
2012-09-27 12:20:00,27.4,27.46,27.38,27.44,54200.0,20.9307,20.9765,20.9154,20.9612,54200.0
2012-09-27 12:30:00,27.44,27.47,27.44,27.45,8700.0,20.9612,20.9842,20.9612,20.9689,8700.0
2012-09-27 12:40:00,27.44,27.46,27.43,27.46,9800.0,20.9612,20.9765,20.9536,20.9765,9800.0
2012-09-27 12:50:00,27.46,27.46,27.43,27.44,4800.0,20.9765,20.9765,20.9536,20.9612,4800.0
2012-09-27 13:00:00,27.43,27.43,27.39,27.4,20400.0,20.9536,20.9536,20.923,20.9307,20400.0
2012-09-27 13:10:00,27.41,27.44,27.39,27.42,22600.0,20.9383,20.9612,20.923,20.946,22600.0
2012-09-27 13:20:00,27.42,27.43,27.39,27.4,25500.0,20.946,20.9536,20.923,20.9307,25500.0
2012-09-27 13:30:00,27.39,27.43,27.37,27.43,21900.0,20.923,20.9536,20.9078,20.9536,21900.0
2012-09-27 13:40:00,27.43,27.46,27.42,27.44,10700.0,20.9536,20.9765,20.946,20.9612,10700.0
2012-09-27 13:50:00,27.43,27.44,27.4,27.44,16800.0,20.9536,20.9612,20.9307,20.9612,16800.0
2012-09-27 14:00:00,27.44,27.44,27.4,27.42,90900.0,20.9612,20.9612,20.9307,20.946,90900.0
2012-09-27 14:10:00,27.41,27.42,27.38,27.38,11300.0,20.9383,20.946,20.9154,20.9154,11300.0
2012-09-27 14:20:00,27.38,27.39,27.35,27.38,74100.0,20.9154,20.923,20.8925,20.9154,74100.0
2012-09-27 14:30:00,27.38,27.4,27.36,27.37,84300.0,20.9154,20.9307,20.9001,20.9078,84300.0
2012-09-27 14:40:00,27.37,27.38,27.35,27.37,18200.0,20.9078,20.9154,20.8925,20.9078,18200.0
2012-09-27 14:50:00,27.36,27.37,27.32,27.33,34300.0,20.9001,20.9078,20.8696,20.8772,34300.0
2012-09-27 15:00:00,27.33,27.34,27.32,27.34,49800.0,20.8772,20.8848,20.8696,20.8848,49800.0
2012-09-27 15:10:00,27.33,27.34,27.32,27.33,50300.0,20.8772,20.8848,20.8696,20.8772,50300.0
2012-09-27 15:20:00,27.33,27.35,27.32,27.32,125900.0,20.8772,20.8925,20.8696,20.8696,125900.0
2012-09-27 15:30:00,27.32,27.34,27.32,27.32,173700.0,20.8696,20.8848,20.8696,20.8696,173700.0
2012-09-27 15:40:00,27.32,27.34,27.3,27.33,214000.0,20.8696,20.8848,20.8543,20.8772,214000.0
2012-09-27 15:50:00,27.32,27.33,27.3,27.32,283000.0,20.8696,20.8772,20.8543,20.8696,283000.0
2012-09-28 09:30:00,27.3,27.42,27.25,27.3,94400.0,20.8543,20.946,20.8161,20.8543,94400.0
2012-09-28 09:40:00,27.29,27.32,27.25,27.31,115200.0,20.8467,20.8696,20.8161,20.8619,115200.0
2012-09-28 09:50:00,27.31,27.34,27.28,27.33,21800.0,20.8619,20.8848,20.839,20.8772,21800.0
2012-09-28 10:00:00,27.33,27.39,27.33,27.37,19600.0,20.8772,20.923,20.8772,20.9078,19600.0
2012-09-28 10:10:00,27.37,27.39,27.33,27.35,13700.0,20.9078,20.923,20.8772,20.8925,13700.0
2012-09-28 10:20:00,27.35,27.38,27.33,27.38,12000.0,20.8925,20.9154,20.8772,20.9154,12000.0
2012-09-28 10:30:00,27.37,27.41,27.36,27.39,20200.0,20.9078,20.9383,20.9001,20.923,20200.0
2012-09-28 10:40:00,27.39,27.4,27.35,27.39,17800.0,20.923,20.9307,20.8925,20.923,17800.0
2012-09-28 10:50:00,27.39,27.39,27.35,27.35,20200.0,20.923,20.923,20.8925,20.8925,20200.0
2012-09-28 11:00:00,27.35,27.39,27.34,27.39,27100.0,20.8925,20.923,20.8848,20.923,27100.0
2012-09-28 11:10:00,27.39,27.39,27.36,27.37,20600.0,20.923,20.923,20.9001,20.9078,20600.0
2012-09-28 11:20:00,27.37,27.4,27.36,27.36,94100.0,20.9078,20.9307,20.9001,20.9001,94100.0
2012-09-28 11:30:00,27.36,27.38,27.35,27.37,70600.0,20.9001,20.9154,20.8925,20.9078,70600.0
2012-09-28 11:40:00,27.38,27.38,27.31,27.34,57000.0,20.9154,20.9154,20.8619,20.8848,57000.0
2012-09-28 11:50:00,27.33,27.36,27.32,27.35,22800.0,20.8772,20.9001,20.8696,20.8925,22800.0
2012-09-28 12:00:00,27.35,27.38,27.34,27.36,26500.0,20.8925,20.9154,20.8848,20.9001,26500.0
2012-09-28 12:10:00,27.36,27.39,27.36,27.38,21200.0,20.9001,20.923,20.9001,20.9154,21200.0
2012-09-28 12:20:00,27.38,27.38,27.35,27.36,25300.0,20.9154,20.9154,20.8925,20.9001,25300.0
2012-09-28 12:30:00,27.36,27.39,27.35,27.37,14900.0,20.9001,20.923,20.8925,20.9078,14900.0
2012-09-28 12:40:00,27.36,27.39,27.36,27.38,10700.0,20.9001,20.923,20.9001,20.9154,10700.0
2012-09-28 12:50:00,27.38,27.38,27.37,27.38,3800.0,20.9154,20.9154,20.9078,20.9154,3800.0
2012-09-28 13:00:00,27.37,27.38,27.34,27.34,14200.0,20.9078,20.9154,20.8848,20.8848,14200.0
2012-09-28 13:10:00,27.35,27.36,27.33,27.34,21500.0,20.8925,20.9001,20.8772,20.8848,21500.0
2012-09-28 13:20:00,27.33,27.34,27.33,27.33,16000.0,20.8772,20.8848,20.8772,20.8772,16000.0
2012-09-28 13:30:00,27.33,27.4,27.33,27.4,40200.0,20.8772,20.9307,20.8772,20.9307,40200.0
2012-09-28 13:40:00,27.4,27.4,27.39,27.4,7500.0,20.9307,20.9307,20.923,20.9307,7500.0
2012-09-28 13:50:00,27.4,27.42,27.4,27.42,22800.0,20.9307,20.946,20.9307,20.946,22800.0
2012-09-28 14:00:00,27.42,27.44,27.41,27.42,20400.0,20.946,20.9612,20.9383,20.946,20400.0
2012-09-28 14:10:00,27.41,27.42,27.4,27.4,4500.0,20.9383,20.946,20.9307,20.9307,4500.0
2012-09-28 14:20:00,27.41,27.43,27.41,27.41,22600.0,20.9383,20.9536,20.9383,20.9383,22600.0
2012-09-28 14:30:00,27.41,27.41,27.39,27.41,24300.0,20.9383,20.9383,20.923,20.9383,24300.0
2012-09-28 14:40:00,27.4,27.43,27.4,27.42,55800.0,20.9307,20.9536,20.9307,20.946,55800.0
2012-09-28 14:50:00,27.42,27.43,27.41,27.43,30400.0,20.946,20.9536,20.9383,20.9536,30400.0
2012-09-28 15:00:00,27.43,27.43,27.4,27.4,66100.0,20.9536,20.9536,20.9307,20.9307,66100.0
2012-09-28 15:10:00,27.4,27.43,27.4,27.4,150300.0,20.9307,20.9536,20.9307,20.9307,150300.0
2012-09-28 15:20:00,27.4,27.43,27.4,27.43,71400.0,20.9307,20.9536,20.9307,20.9536,71400.0
2012-09-28 15:30:00,27.42,27.44,27.4,27.42,129300.0,20.946,20.9612,20.9307,20.946,129300.0
2012-09-28 15:40:00,27.43,27.53,27.42,27.51,130000.0,20.9536,21.03,20.946,21.0147,130000.0
2012-09-28 15:50:00,27.51,27.53,27.49,27.5,348500.0,21.0147,21.03,20.9994,21.0071,348500.0
2012-10-01 09:30:00,27.73,27.87,27.68,27.87,137300.0,21.1828,21.2897,21.1446,21.2897,137300.0
2012-10-01 09:40:00,27.85,27.95,27.74,27.74,54700.0,21.2744,21.3508,21.1904,21.1904,54700.0
2012-10-01 09:50:00,27.74,27.79,27.69,27.72,39000.0,21.1904,21.2286,21.1522,21.1751,39000.0
2012-10-01 10:00:00,27.72,27.93,27.72,27.9,39400.0,21.1751,21.3355,21.1751,21.3126,39400.0
2012-10-01 10:10:00,27.9,27.91,27.85,27.87,30800.0,21.3126,21.3203,21.2744,21.2897,30800.0
2012-10-01 10:20:00,27.87,27.87,27.72,27.74,58300.0,21.2897,21.2897,21.1751,21.1904,58300.0
2012-10-01 10:30:00,27.74,27.75,27.72,27.72,40400.0,21.1904,21.198,21.1751,21.1751,40400.0
2012-10-01 10:40:00,27.73,27.73,27.65,27.65,56500.0,21.1828,21.1828,21.1217,21.1217,56500.0
2012-10-01 10:50:00,27.65,27.66,27.61,27.62,42200.0,21.1217,21.1293,21.0911,21.0987,42200.0
2012-10-01 11:00:00,27.62,27.62,27.58,27.58,59800.0,21.0987,21.0987,21.0682,21.0682,59800.0
2012-10-01 11:10:00,27.58,27.6,27.55,27.56,37700.0,21.0682,21.0835,21.0453,21.0529,37700.0
2012-10-01 11:20:00,27.55,27.56,27.5,27.52,38200.0,21.0453,21.0529,21.0071,21.0223,38200.0
2012-10-01 11:30:00,27.51,27.51,27.44,27.45,41100.0,21.0147,21.0147,20.9612,20.9689,41100.0
2012-10-01 11:40:00,27.45,27.54,27.44,27.54,36100.0,20.9689,21.0376,20.9612,21.0376,36100.0
2012-10-01 11:50:00,27.54,27.55,27.49,27.5,26300.0,21.0376,21.0453,20.9994,21.0071,26300.0
2012-10-01 12:00:00,27.49,27.53,27.49,27.51,30400.0,20.9994,21.03,20.9994,21.0147,30400.0
2012-10-01 12:10:00,27.51,27.52,27.51,27.51,22900.0,21.0147,21.0223,21.0147,21.0147,22900.0
2012-10-01 12:20:00,27.52,27.56,27.5,27.56,26400.0,21.0223,21.0529,21.0071,21.0529,26400.0
2012-10-01 12:30:00,27.56,27.58,27.53,27.55,26400.0,21.0529,21.0682,21.03,21.0453,26400.0
2012-10-01 12:40:00,27.54,27.58,27.52,27.52,25600.0,21.0376,21.0682,21.0223,21.0223,25600.0
2012-10-01 12:50:00,27.52,27.53,27.5,27.5,11100.0,21.0223,21.03,21.0071,21.0071,11100.0
2012-10-01 13:00:00,27.5,27.58,27.49,27.54,75300.0,21.0071,21.0682,20.9994,21.0376,75300.0
2012-10-01 13:10:00,27.53,27.55,27.5,27.5,29900.0,21.03,21.0453,21.0071,21.0071,29900.0
2012-10-01 13:20:00,27.51,27.53,27.5,27.53,34200.0,21.0147,21.03,21.0071,21.03,34200.0
2012-10-01 13:30:00,27.52,27.53,27.46,27.47,55700.0,21.0223,21.03,20.9765,20.9842,55700.0
2012-10-01 13:40:00,27.47,27.49,27.46,27.47,23300.0,20.9842,20.9994,20.9765,20.9842,23300.0
2012-10-01 13:50:00,27.47,27.48,27.47,27.47,29300.0,20.9842,20.9918,20.9842,20.9842,29300.0
2012-10-01 14:00:00,27.47,27.5,27.47,27.5,74400.0,20.9842,21.0071,20.9842,21.0071,74400.0
2012-10-01 14:10:00,27.5,27.5,27.42,27.43,46800.0,21.0071,21.0071,20.946,20.9536,46800.0
2012-10-01 14:20:00,27.43,27.43,27.41,27.41,79400.0,20.9536,20.9536,20.9383,20.9383,79400.0
2012-10-01 14:30:00,27.41,27.42,27.4,27.4,29300.0,20.9383,20.946,20.9307,20.9307,29300.0
2012-10-01 14:40:00,27.4,27.42,27.39,27.41,146900.0,20.9307,20.946,20.923,20.9383,146900.0
2012-10-01 14:50:00,27.41,27.43,27.38,27.4,142200.0,20.9383,20.9536,20.9154,20.9307,142200.0
2012-10-01 15:00:00,27.39,27.42,27.39,27.41,66400.0,20.923,20.946,20.923,20.9383,66400.0
2012-10-01 15:10:00,27.42,27.42,27.28,27.29,115200.0,20.946,20.946,20.839,20.8467,115200.0
2012-10-01 15:20:00,27.28,27.3,27.24,27.3,94200.0,20.839,20.8543,20.8085,20.8543,94200.0
2012-10-01 15:30:00,27.3,27.3,27.28,27.3,77700.0,20.8543,20.8543,20.839,20.8543,77700.0
2012-10-01 15:40:00,27.3,27.31,27.26,27.3,158800.0,20.8543,20.8619,20.8237,20.8543,158800.0
2012-10-01 15:50:00,27.3,27.3,27.26,27.28,243000.0,20.8543,20.8543,20.8237,20.839,243000.0
2012-10-02 09:30:00,27.4,27.45,27.33,27.44,46100.0,20.9307,20.9689,20.8772,20.9612,46100.0
2012-10-02 09:40:00,27.43,27.49,27.4,27.45,31300.0,20.9536,20.9994,20.9307,20.9689,31300.0
2012-10-02 09:50:00,27.44,27.52,27.44,27.49,31500.0,20.9612,21.0223,20.9612,20.9994,31500.0
2012-10-02 10:00:00,27.49,27.49,27.39,27.4,30100.0,20.9994,20.9994,20.923,20.9307,30100.0
2012-10-02 10:10:00,27.4,27.42,27.36,27.39,30700.0,20.9307,20.946,20.9001,20.923,30700.0
2012-10-02 10:20:00,27.4,27.41,27.36,27.39,62600.0,20.9307,20.9383,20.9001,20.923,62600.0
2012-10-02 10:30:00,27.39,27.48,27.38,27.48,43200.0,20.923,20.9918,20.9154,20.9918,43200.0
2012-10-02 10:40:00,27.48,27.49,27.44,27.44,24100.0,20.9918,20.9994,20.9612,20.9612,24100.0
2012-10-02 10:50:00,27.44,27.44,27.35,27.35,29300.0,20.9612,20.9612,20.8925,20.8925,29300.0
2012-10-02 11:00:00,27.35,27.36,27.32,27.33,15800.0,20.8925,20.9001,20.8696,20.8772,15800.0
2012-10-02 11:10:00,27.33,27.35,27.31,27.34,17700.0,20.8772,20.8925,20.8619,20.8848,17700.0
2012-10-02 11:20:00,27.35,27.37,27.35,27.36,17900.0,20.8925,20.9078,20.8925,20.9001,17900.0
2012-10-02 11:30:00,27.35,27.39,27.34,27.35,49200.0,20.8925,20.923,20.8848,20.8925,49200.0
2012-10-02 11:40:00,27.35,27.37,27.32,27.35,28600.0,20.8925,20.9078,20.8696,20.8925,28600.0
2012-10-02 11:50:00,27.36,27.39,27.35,27.37,25300.0,20.9001,20.923,20.8925,20.9078,25300.0
2012-10-02 12:00:00,27.37,27.39,27.35,27.37,21900.0,20.9078,20.923,20.8925,20.9078,21900.0
2012-10-02 12:10:00,27.36,27.4,27.35,27.4,19800.0,20.9001,20.9307,20.8925,20.9307,19800.0
2012-10-02 12:20:00,27.4,27.4,27.36,27.37,15500.0,20.9307,20.9307,20.9001,20.9078,15500.0
2012-10-02 12:30:00,27.37,27.37,27.34,27.35,13500.0,20.9078,20.9078,20.8848,20.8925,13500.0
2012-10-02 12:40:00,27.35,27.36,27.31,27.31,25100.0,20.8925,20.9001,20.8619,20.8619,25100.0
2012-10-02 12:50:00,27.32,27.33,27.31,27.32,11700.0,20.8696,20.8772,20.8619,20.8696,11700.0
2012-10-02 13:00:00,27.33,27.33,27.32,27.32,8200.0,20.8772,20.8772,20.8696,20.8696,8200.0
2012-10-02 13:10:00,27.33,27.33,27.31,27.33,13500.0,20.8772,20.8772,20.8619,20.8772,13500.0
2012-10-02 13:20:00,27.32,27.32,27.28,27.3,27700.0,20.8696,20.8696,20.839,20.8543,27700.0
2012-10-02 13:30:00,27.3,27.37,27.3,27.37,50100.0,20.8543,20.9078,20.8543,20.9078,50100.0
2012-10-02 13:40:00,27.37,27.42,27.37,27.38,18200.0,20.9078,20.946,20.9078,20.9154,18200.0
2012-10-02 13:50:00,27.39,27.39,27.33,27.37,21600.0,20.923,20.923,20.8772,20.9078,21600.0
2012-10-02 14:00:00,27.36,27.38,27.34,27.36,28700.0,20.9001,20.9154,20.8848,20.9001,28700.0
2012-10-02 14:10:00,27.36,27.37,27.34,27.36,24000.0,20.9001,20.9078,20.8848,20.9001,24000.0
2012-10-02 14:20:00,27.37,27.39,27.35,27.36,38000.0,20.9078,20.923,20.8925,20.9001,38000.0
2012-10-02 14:30:00,27.35,27.37,27.34,27.36,27200.0,20.8925,20.9078,20.8848,20.9001,27200.0
2012-10-02 14:40:00,27.35,27.37,27.34,27.36,37300.0,20.8925,20.9078,20.8848,20.9001,37300.0
2012-10-02 14:50:00,27.37,27.4,27.37,27.39,29000.0,20.9078,20.9307,20.9078,20.923,29000.0
2012-10-02 15:00:00,27.39,27.4,27.38,27.39,23900.0,20.923,20.9307,20.9154,20.923,23900.0
2012-10-02 15:10:00,27.39,27.4,27.37,27.4,35400.0,20.923,20.9307,20.9078,20.9307,35400.0
2012-10-02 15:20:00,27.4,27.41,27.39,27.41,31700.0,20.9307,20.9383,20.923,20.9383,31700.0
2012-10-02 15:30:00,27.4,27.42,27.39,27.41,112600.0,20.9307,20.946,20.923,20.9383,112600.0
2012-10-02 15:40:00,27.41,27.42,27.4,27.4,84100.0,20.9383,20.946,20.9307,20.9307,84100.0
2012-10-02 15:50:00,27.4,27.43,27.4,27.41,227000.0,20.9307,20.9536,20.9307,20.9383,227000.0
2012-10-03 09:30:00,27.46,27.51,27.38,27.46,40300.0,20.9765,21.0147,20.9154,20.9765,40300.0
2012-10-03 09:40:00,27.45,27.47,27.43,27.45,17100.0,20.9689,20.9842,20.9536,20.9689,17100.0
2012-10-03 09:50:00,27.45,27.5,27.44,27.49,30600.0,20.9689,21.0071,20.9612,20.9994,30600.0
2012-10-03 10:00:00,27.49,27.54,27.45,27.51,53400.0,20.9994,21.0376,20.9689,21.0147,53400.0
2012-10-03 10:10:00,27.51,27.63,27.5,27.61,43900.0,21.0147,21.1064,21.0071,21.0911,43900.0
2012-10-03 10:20:00,27.6,27.6,27.53,27.53,24400.0,21.0835,21.0835,21.03,21.03,24400.0
2012-10-03 10:30:00,27.54,27.56,27.5,27.52,21400.0,21.0376,21.0529,21.0071,21.0223,21400.0
2012-10-03 10:40:00,27.52,27.54,27.49,27.52,15300.0,21.0223,21.0376,20.9994,21.0223,15300.0
2012-10-03 10:50:00,27.51,27.58,27.5,27.57,57800.0,21.0147,21.0682,21.0071,21.0605,57800.0
2012-10-03 11:00:00,27.57,27.63,27.57,27.63,18900.0,21.0605,21.1064,21.0605,21.1064,18900.0
2012-10-03 11:10:00,27.63,27.7,27.63,27.65,32200.0,21.1064,21.1599,21.1064,21.1217,32200.0
2012-10-03 11:20:00,27.66,27.66,27.64,27.64,5400.0,21.1293,21.1293,21.114,21.114,5400.0
2012-10-03 11:30:00,27.64,27.69,27.64,27.68,21500.0,21.114,21.1522,21.114,21.1446,21500.0
2012-10-03 11:40:00,27.68,27.73,27.67,27.71,28900.0,21.1446,21.1828,21.1369,21.1675,28900.0
2012-10-03 11:50:00,27.71,27.71,27.67,27.67,13300.0,21.1675,21.1675,21.1369,21.1369,13300.0
2012-10-03 12:00:00,27.67,27.68,27.63,27.63,27400.0,21.1369,21.1446,21.1064,21.1064,27400.0
2012-10-03 12:10:00,27.62,27.62,27.6,27.62,60500.0,21.0987,21.0987,21.0835,21.0987,60500.0
2012-10-03 12:20:00,27.62,27.63,27.6,27.62,25700.0,21.0987,21.1064,21.0835,21.0987,25700.0
2012-10-03 12:30:00,27.63,27.66,27.62,27.62,15000.0,21.1064,21.1293,21.0987,21.0987,15000.0
2012-10-03 12:40:00,27.63,27.64,27.62,27.63,5300.0,21.1064,21.114,21.0987,21.1064,5300.0
2012-10-03 12:50:00,27.63,27.65,27.61,27.61,20400.0,21.1064,21.1217,21.0911,21.0911,20400.0
2012-10-03 13:00:00,27.62,27.62,27.59,27.6,20100.0,21.0987,21.0987,21.0758,21.0835,20100.0
2012-10-03 13:10:00,27.6,27.62,27.6,27.61,12100.0,21.0835,21.0987,21.0835,21.0911,12100.0
2012-10-03 13:20:00,27.62,27.63,27.56,27.56,50000.0,21.0987,21.1064,21.0529,21.0529,50000.0
2012-10-03 13:30:00,27.56,27.57,27.48,27.5,46800.0,21.0529,21.0605,20.9918,21.0071,46800.0
2012-10-03 13:40:00,27.5,27.52,27.46,27.49,41400.0,21.0071,21.0223,20.9765,20.9994,41400.0
2012-10-03 13:50:00,27.5,27.52,27.48,27.49,13600.0,21.0071,21.0223,20.9918,20.9994,13600.0
2012-10-03 14:00:00,27.48,27.53,27.45,27.52,38200.0,20.9918,21.03,20.9689,21.0223,38200.0
2012-10-03 14:10:00,27.52,27.52,27.47,27.5,58600.0,21.0223,21.0223,20.9842,21.0071,58600.0
2012-10-03 14:20:00,27.5,27.51,27.44,27.5,77500.0,21.0071,21.0147,20.9612,21.0071,77500.0
2012-10-03 14:30:00,27.49,27.5,27.49,27.49,14500.0,20.9994,21.0071,20.9994,20.9994,14500.0
2012-10-03 14:40:00,27.49,27.5,27.45,27.45,24900.0,20.9994,21.0071,20.9689,20.9689,24900.0
2012-10-03 14:50:00,27.45,27.46,27.42,27.45,24100.0,20.9689,20.9765,20.946,20.9689,24100.0
2012-10-03 15:00:00,27.45,27.45,27.4,27.41,24300.0,20.9689,20.9689,20.9307,20.9383,24300.0
2012-10-03 15:10:00,27.42,27.45,27.38,27.43,30400.0,20.946,20.9689,20.9154,20.9536,30400.0
2012-10-03 15:20:00,27.44,27.47,27.39,27.45,54700.0,20.9612,20.9842,20.923,20.9689,54700.0
2012-10-03 15:30:00,27.45,27.46,27.43,27.44,34100.0,20.9689,20.9765,20.9536,20.9612,34100.0
2012-10-03 15:40:00,27.45,27.48,27.43,27.46,48800.0,20.9689,20.9918,20.9536,20.9765,48800.0
2012-10-03 15:50:00,27.46,27.49,27.44,27.48,104500.0,20.9765,20.9994,20.9612,20.9918,104500.0
2012-10-04 09:30:00,27.5,27.53,27.36,27.36,39500.0,21.0071,21.03,20.9001,20.9001,39500.0
2012-10-04 09:40:00,27.37,27.49,27.36,27.45,123300.0,20.9078,20.9994,20.9001,20.9689,123300.0
2012-10-04 09:50:00,27.46,27.46,27.31,27.33,31400.0,20.9765,20.9765,20.8619,20.8772,31400.0
2012-10-04 10:00:00,27.33,27.51,27.33,27.51,20800.0,20.8772,21.0147,20.8772,21.0147,20800.0
2012-10-04 10:10:00,27.51,27.55,27.48,27.53,31700.0,21.0147,21.0453,20.9918,21.03,31700.0
2012-10-04 10:20:00,27.53,27.56,27.5,27.53,120700.0,21.03,21.0529,21.0071,21.03,120700.0
2012-10-04 10:30:00,27.53,27.59,27.52,27.58,61300.0,21.03,21.0758,21.0223,21.0682,61300.0
2012-10-04 10:40:00,27.58,27.6,27.55,27.6,29700.0,21.0682,21.0835,21.0453,21.0835,29700.0
2012-10-04 10:50:00,27.6,27.61,27.54,27.54,51300.0,21.0835,21.0911,21.0376,21.0376,51300.0
2012-10-04 11:00:00,27.55,27.58,27.48,27.49,101900.0,21.0453,21.0682,20.9918,20.9994,101900.0
2012-10-04 11:10:00,27.5,27.52,27.48,27.48,25500.0,21.0071,21.0223,20.9918,20.9918,25500.0
2012-10-04 11:20:00,27.49,27.49,27.45,27.46,7900.0,20.9994,20.9994,20.9689,20.9765,7900.0
2012-10-04 11:30:00,27.46,27.49,27.45,27.49,43300.0,20.9765,20.9994,20.9689,20.9994,43300.0
2012-10-04 11:40:00,27.49,27.49,27.41,27.45,77300.0,20.9994,20.9994,20.9383,20.9689,77300.0
2012-10-04 11:50:00,27.45,27.45,27.37,27.4,51300.0,20.9689,20.9689,20.9078,20.9307,51300.0
2012-10-04 12:00:00,27.41,27.47,27.41,27.45,11700.0,20.9383,20.9842,20.9383,20.9689,11700.0
2012-10-04 12:10:00,27.45,27.48,27.44,27.46,10600.0,20.9689,20.9918,20.9612,20.9765,10600.0
2012-10-04 12:20:00,27.47,27.5,27.46,27.49,20700.0,20.9842,21.0071,20.9765,20.9994,20700.0
2012-10-04 12:30:00,27.5,27.52,27.49,27.49,7300.0,21.0071,21.0223,20.9994,20.9994,7300.0
2012-10-04 12:40:00,27.49,27.5,27.48,27.49,64900.0,20.9994,21.0071,20.9918,20.9994,64900.0
2012-10-04 12:50:00,27.49,27.5,27.48,27.5,26400.0,20.9994,21.0071,20.9918,21.0071,26400.0
2012-10-04 13:00:00,27.5,27.54,27.48,27.48,75900.0,21.0071,21.0376,20.9918,20.9918,75900.0
2012-10-04 13:10:00,27.48,27.57,27.48,27.57,43800.0,20.9918,21.0605,20.9918,21.0605,43800.0
2012-10-04 13:20:00,27.56,27.61,27.55,27.61,10100.0,21.0529,21.0911,21.0453,21.0911,10100.0
2012-10-04 13:30:00,27.61,27.64,27.59,27.63,17300.0,21.0911,21.114,21.0758,21.1064,17300.0
2012-10-04 13:40:00,27.63,27.67,27.62,27.66,19700.0,21.1064,21.1369,21.0987,21.1293,19700.0
2012-10-04 13:50:00,27.66,27.71,27.65,27.7,16300.0,21.1293,21.1675,21.1217,21.1599,16300.0
2012-10-04 14:00:00,27.7,27.7,27.64,27.65,17000.0,21.1599,21.1599,21.114,21.1217,17000.0
2012-10-04 14:10:00,27.66,27.67,27.64,27.65,14000.0,21.1293,21.1369,21.114,21.1217,14000.0
2012-10-04 14:20:00,27.65,27.65,27.61,27.63,41600.0,21.1217,21.1217,21.0911,21.1064,41600.0
2012-10-04 14:30:00,27.64,27.66,27.63,27.65,21300.0,21.114,21.1293,21.1064,21.1217,21300.0
2012-10-04 14:40:00,27.64,27.67,27.64,27.67,22400.0,21.114,21.1369,21.114,21.1369,22400.0
2012-10-04 14:50:00,27.67,27.68,27.65,27.67,23600.0,21.1369,21.1446,21.1217,21.1369,23600.0
2012-10-04 15:00:00,27.66,27.71,27.65,27.69,49300.0,21.1293,21.1675,21.1217,21.1522,49300.0
2012-10-04 15:10:00,27.7,27.71,27.69,27.71,34500.0,21.1599,21.1675,21.1522,21.1675,34500.0
2012-10-04 15:20:00,27.71,27.71,27.64,27.65,54000.0,21.1675,21.1675,21.114,21.1217,54000.0
2012-10-04 15:30:00,27.65,27.66,27.6,27.6,87600.0,21.1217,21.1293,21.0835,21.0835,87600.0
2012-10-04 15:40:00,27.61,27.61,27.58,27.59,79900.0,21.0911,21.0911,21.0682,21.0758,79900.0
2012-10-04 15:50:00,27.59,27.63,27.57,27.62,92500.0,21.0758,21.1064,21.0605,21.0987,92500.0
2012-10-05 09:30:00,27.71,27.86,27.65,27.77,35000.0,21.1675,21.2821,21.1217,21.2133,35000.0
2012-10-05 09:40:00,27.77,27.77,27.66,27.72,18500.0,21.2133,21.2133,21.1293,21.1751,18500.0
2012-10-05 09:50:00,27.72,27.73,27.68,27.71,15800.0,21.1751,21.1828,21.1446,21.1675,15800.0
2012-10-05 10:00:00,27.7,27.74,27.67,27.7,117200.0,21.1599,21.1904,21.1369,21.1599,117200.0
2012-10-05 10:10:00,27.72,27.83,27.71,27.83,48200.0,21.1751,21.2592,21.1675,21.2592,48200.0
2012-10-05 10:20:00,27.83,27.88,27.83,27.85,20500.0,21.2592,21.2974,21.2592,21.2744,20500.0
2012-10-05 10:30:00,27.85,27.86,27.82,27.83,63300.0,21.2744,21.2821,21.2515,21.2592,63300.0
2012-10-05 10:40:00,27.84,27.89,27.84,27.88,16200.0,21.2668,21.305,21.2668,21.2974,16200.0
2012-10-05 10:50:00,27.88,27.92,27.87,27.92,12200.0,21.2974,21.3279,21.2897,21.3279,12200.0
2012-10-05 11:00:00,27.92,27.92,27.83,27.84,27100.0,21.3279,21.3279,21.2592,21.2668,27100.0
2012-10-05 11:10:00,27.85,27.95,27.84,27.91,41200.0,21.2744,21.3508,21.2668,21.3203,41200.0
2012-10-05 11:20:00,27.9,27.93,27.87,27.91,35200.0,21.3126,21.3355,21.2897,21.3203,35200.0
2012-10-05 11:30:00,27.9,27.96,27.9,27.96,17100.0,21.3126,21.3585,21.3126,21.3585,17100.0
2012-10-05 11:40:00,27.96,28.0,27.95,27.97,17700.0,21.3585,21.389,21.3508,21.3661,17700.0
2012-10-05 11:50:00,27.98,27.99,27.96,27.96,9000.0,21.3737,21.3814,21.3585,21.3585,9000.0
2012-10-05 12:00:00,27.95,27.96,27.93,27.94,24000.0,21.3508,21.3585,21.3355,21.3432,24000.0
2012-10-05 12:10:00,27.94,27.99,27.94,27.97,19400.0,21.3432,21.3814,21.3432,21.3661,19400.0
2012-10-05 12:20:00,27.98,27.99,27.96,27.97,5400.0,21.3737,21.3814,21.3585,21.3661,5400.0
2012-10-05 12:30:00,27.97,27.99,27.96,27.99,8100.0,21.3661,21.3814,21.3585,21.3814,8100.0
2012-10-05 12:40:00,27.98,27.99,27.96,27.99,8700.0,21.3737,21.3814,21.3585,21.3814,8700.0
2012-10-05 12:50:00,27.99,27.99,27.97,27.98,7200.0,21.3814,21.3814,21.3661,21.3737,7200.0
2012-10-05 13:00:00,27.98,27.99,27.96,27.97,20800.0,21.3737,21.3814,21.3585,21.3661,20800.0
2012-10-05 13:10:00,27.97,27.97,27.96,27.96,8600.0,21.3661,21.3661,21.3585,21.3585,8600.0
2012-10-05 13:20:00,27.96,27.96,27.92,27.93,24400.0,21.3585,21.3585,21.3279,21.3355,24400.0
2012-10-05 13:30:00,27.92,27.92,27.91,27.91,6200.0,21.3279,21.3279,21.3203,21.3203,6200.0
2012-10-05 13:40:00,27.92,27.92,27.9,27.91,12100.0,21.3279,21.3279,21.3126,21.3203,12100.0
2012-10-05 13:50:00,27.91,27.91,27.9,27.91,3200.0,21.3203,21.3203,21.3126,21.3203,3200.0
2012-10-05 14:00:00,27.9,27.95,27.9,27.94,75100.0,21.3126,21.3508,21.3126,21.3432,75100.0
2012-10-05 14:10:00,27.93,27.97,27.93,27.97,20500.0,21.3355,21.3661,21.3355,21.3661,20500.0
2012-10-05 14:20:00,27.96,27.97,27.9,27.9,8800.0,21.3585,21.3661,21.3126,21.3126,8800.0
2012-10-05 14:30:00,27.91,27.92,27.9,27.9,11100.0,21.3203,21.3279,21.3126,21.3126,11100.0
2012-10-05 14:40:00,27.91,27.91,27.9,27.9,9000.0,21.3203,21.3203,21.3126,21.3126,9000.0
2012-10-05 14:50:00,27.9,27.91,27.85,27.85,23000.0,21.3126,21.3203,21.2744,21.2744,23000.0
2012-10-05 15:00:00,27.85,27.86,27.82,27.83,15800.0,21.2744,21.2821,21.2515,21.2592,15800.0
2012-10-05 15:10:00,27.82,27.85,27.8,27.84,19200.0,21.2515,21.2744,21.2362,21.2668,19200.0
2012-10-05 15:20:00,27.85,27.85,27.77,27.77,51100.0,21.2744,21.2744,21.2133,21.2133,51100.0
2012-10-05 15:30:00,27.78,27.78,27.74,27.75,45000.0,21.221,21.221,21.1904,21.198,45000.0
2012-10-05 15:40:00,27.75,27.86,27.75,27.85,62100.0,21.198,21.2821,21.198,21.2744,62100.0
2012-10-05 15:50:00,27.86,27.86,27.81,27.86,152300.0,21.2821,21.2821,21.2439,21.2821,152300.0
2012-10-08 09:30:00,27.79,27.82,27.69,27.81,94000.0,21.2286,21.2515,21.1522,21.2439,94000.0
2012-10-08 09:40:00,27.81,27.87,27.81,27.84,31600.0,21.2439,21.2897,21.2439,21.2668,31600.0
2012-10-08 09:50:00,27.83,27.86,27.82,27.85,27600.0,21.2592,21.2821,21.2515,21.2744,27600.0
2012-10-08 10:00:00,27.85,27.93,27.84,27.84,33300.0,21.2744,21.3355,21.2668,21.2668,33300.0
2012-10-08 10:10:00,27.85,27.91,27.82,27.9,18800.0,21.2744,21.3203,21.2515,21.3126,18800.0
2012-10-08 10:20:00,27.91,27.91,27.88,27.9,34000.0,21.3203,21.3203,21.2974,21.3126,34000.0
2012-10-08 10:30:00,27.9,27.96,27.9,27.96,34100.0,21.3126,21.3585,21.3126,21.3585,34100.0
2012-10-08 10:40:00,27.96,27.98,27.96,27.96,10900.0,21.3585,21.3737,21.3585,21.3585,10900.0
2012-10-08 10:50:00,27.96,27.99,27.96,27.97,11300.0,21.3585,21.3814,21.3585,21.3661,11300.0
2012-10-08 11:00:00,27.96,27.99,27.95,27.95,11300.0,21.3585,21.3814,21.3508,21.3508,11300.0
2012-10-08 11:10:00,27.95,27.98,27.94,27.95,95400.0,21.3508,21.3737,21.3432,21.3508,95400.0
2012-10-08 11:20:00,27.94,27.95,27.93,27.95,7400.0,21.3432,21.3508,21.3355,21.3508,7400.0
2012-10-08 11:30:00,27.94,27.95,27.94,27.94,9300.0,21.3432,21.3508,21.3432,21.3432,9300.0
2012-10-08 11:40:00,27.94,27.95,27.94,27.95,7100.0,21.3432,21.3508,21.3432,21.3508,7100.0
2012-10-08 11:50:00,27.94,27.95,27.93,27.94,12100.0,21.3432,21.3508,21.3355,21.3432,12100.0
2012-10-08 12:00:00,27.94,27.94,27.92,27.92,11600.0,21.3432,21.3432,21.3279,21.3279,11600.0
2012-10-08 12:10:00,27.92,27.95,27.92,27.92,9900.0,21.3279,21.3508,21.3279,21.3279,9900.0
2012-10-08 12:20:00,27.92,27.93,27.91,27.92,6600.0,21.3279,21.3355,21.3203,21.3279,6600.0
2012-10-08 12:30:00,27.92,27.93,27.91,27.92,20500.0,21.3279,21.3355,21.3203,21.3279,20500.0
2012-10-08 12:40:00,27.92,27.95,27.92,27.94,24800.0,21.3279,21.3508,21.3279,21.3432,24800.0
2012-10-08 12:50:00,27.94,27.97,27.94,27.97,7800.0,21.3432,21.3661,21.3432,21.3661,7800.0
2012-10-08 13:00:00,27.97,27.97,27.95,27.96,3300.0,21.3661,21.3661,21.3508,21.3585,3300.0
2012-10-08 13:10:00,27.96,27.98,27.96,27.98,5000.0,21.3585,21.3737,21.3585,21.3737,5000.0
2012-10-08 13:20:00,27.98,27.98,27.96,27.96,6300.0,21.3737,21.3737,21.3585,21.3585,6300.0
2012-10-08 13:30:00,27.96,27.98,27.95,27.95,15200.0,21.3585,21.3737,21.3508,21.3508,15200.0
2012-10-08 13:40:00,27.94,27.96,27.92,27.92,11800.0,21.3432,21.3585,21.3279,21.3279,11800.0
2012-10-08 13:50:00,27.92,27.93,27.91,27.93,9200.0,21.3279,21.3355,21.3203,21.3355,9200.0
2012-10-08 14:00:00,27.93,27.94,27.92,27.93,9400.0,21.3355,21.3432,21.3279,21.3355,9400.0
2012-10-08 14:10:00,27.94,27.94,27.92,27.93,2300.0,21.3432,21.3432,21.3279,21.3355,2300.0
2012-10-08 14:20:00,27.93,27.93,27.92,27.93,6900.0,21.3355,21.3355,21.3279,21.3355,6900.0
2012-10-08 14:30:00,27.92,27.93,27.92,27.92,37000.0,21.3279,21.3355,21.3279,21.3279,37000.0
2012-10-08 14:40:00,27.93,27.93,27.92,27.92,19200.0,21.3355,21.3355,21.3279,21.3279,19200.0
2012-10-08 14:50:00,27.92,27.92,27.91,27.91,10000.0,21.3279,21.3279,21.3203,21.3203,10000.0
2012-10-08 15:00:00,27.91,27.94,27.91,27.93,59300.0,21.3203,21.3432,21.3203,21.3355,59300.0
2012-10-08 15:10:00,27.93,27.94,27.92,27.92,30400.0,21.3355,21.3432,21.3279,21.3279,30400.0
2012-10-08 15:20:00,27.92,27.92,27.9,27.92,31700.0,21.3279,21.3279,21.3126,21.3279,31700.0
2012-10-08 15:30:00,27.91,27.92,27.91,27.92,27300.0,21.3203,21.3279,21.3203,21.3279,27300.0
2012-10-08 15:40:00,27.91,27.94,27.91,27.92,64700.0,21.3203,21.3432,21.3203,21.3279,64700.0
2012-10-08 15:50:00,27.93,27.94,27.91,27.92,80700.0,21.3355,21.3432,21.3203,21.3279,80700.0
2012-10-09 09:30:00,27.94,28.0,27.9,27.99,70700.0,21.3432,21.389,21.3126,21.3814,70700.0
2012-10-09 09:40:00,28.0,28.08,27.99,27.99,47100.0,21.389,21.4501,21.3814,21.3814,47100.0
2012-10-09 09:50:00,27.98,27.99,27.85,27.85,45300.0,21.3737,21.3814,21.2744,21.2744,45300.0
2012-10-09 10:00:00,27.85,27.94,27.8,27.91,51500.0,21.2744,21.3432,21.2362,21.3203,51500.0
2012-10-09 10:10:00,27.91,27.98,27.9,27.94,8700.0,21.3203,21.3737,21.3126,21.3432,8700.0
2012-10-09 10:20:00,27.95,27.96,27.92,27.94,12600.0,21.3508,21.3585,21.3279,21.3432,12600.0
2012-10-09 10:30:00,27.93,27.97,27.91,27.91,21500.0,21.3355,21.3661,21.3203,21.3203,21500.0
2012-10-09 10:40:00,27.91,27.97,27.88,27.89,36600.0,21.3203,21.3661,21.2974,21.305,36600.0
2012-10-09 10:50:00,27.88,27.89,27.83,27.84,31900.0,21.2974,21.305,21.2592,21.2668,31900.0
2012-10-09 11:00:00,27.83,27.84,27.8,27.8,18300.0,21.2592,21.2668,21.2362,21.2362,18300.0
2012-10-09 11:10:00,27.8,27.82,27.77,27.81,25300.0,21.2362,21.2515,21.2133,21.2439,25300.0
2012-10-09 11:20:00,27.81,27.83,27.78,27.8,19200.0,21.2439,21.2592,21.221,21.2362,19200.0
2012-10-09 11:30:00,27.8,27.81,27.78,27.8,22500.0,21.2362,21.2439,21.221,21.2362,22500.0
2012-10-09 11:40:00,27.8,27.8,27.77,27.79,12100.0,21.2362,21.2362,21.2133,21.2286,12100.0
2012-10-09 11:50:00,27.79,27.81,27.78,27.81,22400.0,21.2286,21.2439,21.221,21.2439,22400.0
2012-10-09 12:00:00,27.81,27.82,27.8,27.81,25200.0,21.2439,21.2515,21.2362,21.2439,25200.0
2012-10-09 12:10:00,27.81,27.83,27.79,27.8,69000.0,21.2439,21.2592,21.2286,21.2362,69000.0
2012-10-09 12:20:00,27.8,27.82,27.8,27.8,19500.0,21.2362,21.2515,21.2362,21.2362,19500.0
2012-10-09 12:30:00,27.8,27.8,27.77,27.78,60300.0,21.2362,21.2362,21.2133,21.221,60300.0
2012-10-09 12:40:00,27.77,27.78,27.76,27.76,14800.0,21.2133,21.221,21.2057,21.2057,14800.0
2012-10-09 12:50:00,27.77,27.77,27.71,27.72,42600.0,21.2133,21.2133,21.1675,21.1751,42600.0
2012-10-09 13:00:00,27.71,27.73,27.69,27.7,124600.0,21.1675,21.1828,21.1522,21.1599,124600.0
2012-10-09 13:10:00,27.71,27.73,27.7,27.73,16200.0,21.1675,21.1828,21.1599,21.1828,16200.0
2012-10-09 13:20:00,27.74,27.74,27.71,27.72,11600.0,21.1904,21.1904,21.1675,21.1751,11600.0
2012-10-09 13:30:00,27.72,27.77,27.72,27.75,29700.0,21.1751,21.2133,21.1751,21.198,29700.0
2012-10-09 13:40:00,27.75,27.75,27.74,27.75,10900.0,21.198,21.198,21.1904,21.198,10900.0
2012-10-09 13:50:00,27.75,27.76,27.73,27.74,34900.0,21.198,21.2057,21.1828,21.1904,34900.0
2012-10-09 14:00:00,27.74,27.74,27.71,27.74,11900.0,21.1904,21.1904,21.1675,21.1904,11900.0
2012-10-09 14:10:00,27.74,27.74,27.7,27.71,24800.0,21.1904,21.1904,21.1599,21.1675,24800.0
2012-10-09 14:20:00,27.72,27.73,27.7,27.71,20600.0,21.1751,21.1828,21.1599,21.1675,20600.0
2012-10-09 14:30:00,27.71,27.73,27.7,27.73,23000.0,21.1675,21.1828,21.1599,21.1828,23000.0
2012-10-09 14:40:00,27.73,27.73,27.69,27.72,115200.0,21.1828,21.1828,21.1522,21.1751,115200.0
2012-10-09 14:50:00,27.71,27.73,27.7,27.72,46200.0,21.1675,21.1828,21.1599,21.1751,46200.0
2012-10-09 15:00:00,27.73,27.75,27.71,27.73,26100.0,21.1828,21.198,21.1675,21.1828,26100.0
2012-10-09 15:10:00,27.72,27.73,27.7,27.7,23000.0,21.1751,21.1828,21.1599,21.1599,23000.0
2012-10-09 15:20:00,27.69,27.7,27.68,27.69,25400.0,21.1522,21.1599,21.1446,21.1522,25400.0
2012-10-09 15:30:00,27.7,27.71,27.69,27.69,48400.0,21.1599,21.1675,21.1522,21.1522,48400.0
2012-10-09 15:40:00,27.7,27.71,27.68,27.69,85400.0,21.1599,21.1675,21.1446,21.1522,85400.0
2012-10-09 15:50:00,27.68,27.69,27.63,27.64,157100.0,21.1446,21.1522,21.1064,21.114,157100.0
2012-10-10 09:30:00,27.59,27.6,27.48,27.48,27500.0,21.0758,21.0835,20.9918,20.9918,27500.0
2012-10-10 09:40:00,27.47,27.53,27.47,27.5,85000.0,20.9842,21.03,20.9842,21.0071,85000.0
2012-10-10 09:50:00,27.5,27.53,27.48,27.52,22700.0,21.0071,21.03,20.9918,21.0223,22700.0
2012-10-10 10:00:00,27.51,27.52,27.49,27.5,98200.0,21.0147,21.0223,20.9994,21.0071,98200.0
2012-10-10 10:10:00,27.49,27.52,27.48,27.5,36500.0,20.9994,21.0223,20.9918,21.0071,36500.0
2012-10-10 10:20:00,27.49,27.55,27.49,27.55,37700.0,20.9994,21.0453,20.9994,21.0453,37700.0
2012-10-10 10:30:00,27.55,27.56,27.53,27.55,14500.0,21.0453,21.0529,21.03,21.0453,14500.0
2012-10-10 10:40:00,27.55,27.56,27.53,27.55,19600.0,21.0453,21.0529,21.03,21.0453,19600.0
2012-10-10 10:50:00,27.54,27.61,27.53,27.59,22900.0,21.0376,21.0911,21.03,21.0758,22900.0
2012-10-10 11:00:00,27.59,27.59,27.55,27.59,17400.0,21.0758,21.0758,21.0453,21.0758,17400.0
2012-10-10 11:10:00,27.6,27.6,27.55,27.57,12700.0,21.0835,21.0835,21.0453,21.0605,12700.0
2012-10-10 11:20:00,27.57,27.57,27.56,27.57,3900.0,21.0605,21.0605,21.0529,21.0605,3900.0
2012-10-10 11:30:00,27.56,27.57,27.5,27.52,17700.0,21.0529,21.0605,21.0071,21.0223,17700.0
2012-10-10 11:40:00,27.52,27.54,27.51,27.54,33300.0,21.0223,21.0376,21.0147,21.0376,33300.0
2012-10-10 11:50:00,27.54,27.57,27.53,27.54,35600.0,21.0376,21.0605,21.03,21.0376,35600.0
2012-10-10 12:00:00,27.55,27.56,27.55,27.55,17000.0,21.0453,21.0529,21.0453,21.0453,17000.0
2012-10-10 12:10:00,27.56,27.57,27.55,27.55,68500.0,21.0529,21.0605,21.0453,21.0453,68500.0
2012-10-10 12:20:00,27.55,27.57,27.54,27.56,22400.0,21.0453,21.0605,21.0376,21.0529,22400.0
2012-10-10 12:30:00,27.56,27.57,27.53,27.57,40800.0,21.0529,21.0605,21.03,21.0605,40800.0
2012-10-10 12:40:00,27.57,27.57,27.56,27.57,7900.0,21.0605,21.0605,21.0529,21.0605,7900.0
2012-10-10 12:50:00,27.56,27.58,27.56,27.57,73900.0,21.0529,21.0682,21.0529,21.0605,73900.0
2012-10-10 13:00:00,27.57,27.6,27.54,27.6,44500.0,21.0605,21.0835,21.0376,21.0835,44500.0
2012-10-10 13:10:00,27.6,27.6,27.57,27.58,13700.0,21.0835,21.0835,21.0605,21.0682,13700.0
2012-10-10 13:20:00,27.58,27.6,27.58,27.6,10600.0,21.0682,21.0835,21.0682,21.0835,10600.0
2012-10-10 13:30:00,27.6,27.61,27.58,27.6,16400.0,21.0835,21.0911,21.0682,21.0835,16400.0
2012-10-10 13:40:00,27.6,27.61,27.57,27.6,13700.0,21.0835,21.0911,21.0605,21.0835,13700.0
2012-10-10 13:50:00,27.6,27.6,27.58,27.58,3800.0,21.0835,21.0835,21.0682,21.0682,3800.0
2012-10-10 14:00:00,27.59,27.64,27.59,27.63,28700.0,21.0758,21.114,21.0758,21.1064,28700.0
2012-10-10 14:10:00,27.64,27.64,27.61,27.62,16000.0,21.114,21.114,21.0911,21.0987,16000.0
2012-10-10 14:20:00,27.62,27.62,27.59,27.61,18600.0,21.0987,21.0987,21.0758,21.0911,18600.0
2012-10-10 14:30:00,27.61,27.61,27.57,27.58,12200.0,21.0911,21.0911,21.0605,21.0682,12200.0
2012-10-10 14:40:00,27.58,27.59,27.57,27.59,6400.0,21.0682,21.0758,21.0605,21.0758,6400.0
2012-10-10 14:50:00,27.58,27.59,27.58,27.59,7200.0,21.0682,21.0758,21.0682,21.0758,7200.0
2012-10-10 15:00:00,27.58,27.6,27.56,27.58,26300.0,21.0682,21.0835,21.0529,21.0682,26300.0
2012-10-10 15:10:00,27.57,27.59,27.54,27.54,253800.0,21.0605,21.0758,21.0376,21.0376,253800.0
2012-10-10 15:20:00,27.55,27.56,27.53,27.56,43300.0,21.0453,21.0529,21.03,21.0529,43300.0
2012-10-10 15:30:00,27.55,27.56,27.54,27.56,28600.0,21.0453,21.0529,21.0376,21.0529,28600.0
2012-10-10 15:40:00,27.55,27.57,27.54,27.54,44300.0,21.0453,21.0605,21.0376,21.0376,44300.0
2012-10-10 15:50:00,27.54,27.55,27.53,27.55,103200.0,21.0376,21.0453,21.03,21.0453,103200.0
2012-10-11 09:30:00,27.74,27.74,27.6,27.66,29600.0,21.1904,21.1904,21.0835,21.1293,29600.0
2012-10-11 09:40:00,27.66,27.72,27.61,27.64,246800.0,21.1293,21.1751,21.0911,21.114,246800.0
2012-10-11 09:50:00,27.65,27.71,27.64,27.69,15400.0,21.1217,21.1675,21.114,21.1522,15400.0
2012-10-11 10:00:00,27.68,27.73,27.68,27.69,7900.0,21.1446,21.1828,21.1446,21.1522,7900.0
2012-10-11 10:10:00,27.7,27.71,27.66,27.69,17500.0,21.1599,21.1675,21.1293,21.1522,17500.0
2012-10-11 10:20:00,27.7,27.72,27.68,27.68,12900.0,21.1599,21.1751,21.1446,21.1446,12900.0
2012-10-11 10:30:00,27.7,27.7,27.67,27.69,112600.0,21.1599,21.1599,21.1369,21.1522,112600.0
2012-10-11 10:40:00,27.7,27.78,27.7,27.75,21400.0,21.1599,21.221,21.1599,21.198,21400.0
2012-10-11 10:50:00,27.76,27.76,27.71,27.71,37000.0,21.2057,21.2057,21.1675,21.1675,37000.0
2012-10-11 11:00:00,27.72,27.72,27.69,27.69,14900.0,21.1751,21.1751,21.1522,21.1522,14900.0
2012-10-11 11:10:00,27.7,27.71,27.66,27.67,42000.0,21.1599,21.1675,21.1293,21.1369,42000.0
2012-10-11 11:20:00,27.68,27.7,27.68,27.7,8200.0,21.1446,21.1599,21.1446,21.1599,8200.0
2012-10-11 11:30:00,27.69,27.69,27.67,27.68,8000.0,21.1522,21.1522,21.1369,21.1446,8000.0
2012-10-11 11:40:00,27.67,27.68,27.65,27.67,16800.0,21.1369,21.1446,21.1217,21.1369,16800.0
2012-10-11 11:50:00,27.67,27.7,27.65,27.69,26200.0,21.1369,21.1599,21.1217,21.1522,26200.0
2012-10-11 12:00:00,27.69,27.69,27.64,27.64,9500.0,21.1522,21.1522,21.114,21.114,9500.0
2012-10-11 12:10:00,27.65,27.67,27.64,27.65,21000.0,21.1217,21.1369,21.114,21.1217,21000.0
2012-10-11 12:20:00,27.65,27.66,27.64,27.64,17800.0,21.1217,21.1293,21.114,21.114,17800.0
2012-10-11 12:30:00,27.65,27.65,27.64,27.65,5700.0,21.1217,21.1217,21.114,21.1217,5700.0
2012-10-11 12:40:00,27.65,27.66,27.64,27.65,44700.0,21.1217,21.1293,21.114,21.1217,44700.0
2012-10-11 12:50:00,27.65,27.65,27.63,27.64,24500.0,21.1217,21.1217,21.1064,21.114,24500.0
2012-10-11 13:00:00,27.65,27.67,27.63,27.66,27100.0,21.1217,21.1369,21.1064,21.1293,27100.0
2012-10-11 13:10:00,27.67,27.71,27.66,27.69,15000.0,21.1369,21.1675,21.1293,21.1522,15000.0
2012-10-11 13:20:00,27.69,27.69,27.66,27.67,14000.0,21.1522,21.1522,21.1293,21.1369,14000.0
2012-10-11 13:30:00,27.67,27.68,27.66,27.68,24800.0,21.1369,21.1446,21.1293,21.1446,24800.0
2012-10-11 13:40:00,27.67,27.69,27.66,27.67,45800.0,21.1369,21.1522,21.1293,21.1369,45800.0
2012-10-11 13:50:00,27.67,27.68,27.66,27.67,37600.0,21.1369,21.1446,21.1293,21.1369,37600.0
2012-10-11 14:00:00,27.68,27.68,27.67,27.67,55800.0,21.1446,21.1446,21.1369,21.1369,55800.0
2012-10-11 14:10:00,27.68,27.7,27.67,27.68,20500.0,21.1446,21.1599,21.1369,21.1446,20500.0
2012-10-11 14:20:00,27.67,27.68,27.67,27.67,26300.0,21.1369,21.1446,21.1369,21.1369,26300.0
2012-10-11 14:30:00,27.68,27.68,27.67,27.68,4900.0,21.1446,21.1446,21.1369,21.1446,4900.0
2012-10-11 14:40:00,27.68,27.68,27.62,27.63,39600.0,21.1446,21.1446,21.0987,21.1064,39600.0
2012-10-11 14:50:00,27.64,27.67,27.64,27.66,11600.0,21.114,21.1369,21.114,21.1293,11600.0
2012-10-11 15:00:00,27.65,27.68,27.65,27.65,28000.0,21.1217,21.1446,21.1217,21.1217,28000.0
2012-10-11 15:10:00,27.65,27.69,27.65,27.68,76400.0,21.1217,21.1522,21.1217,21.1446,76400.0
2012-10-11 15:20:00,27.68,27.7,27.67,27.69,20500.0,21.1446,21.1599,21.1369,21.1522,20500.0
2012-10-11 15:30:00,27.69,27.7,27.66,27.66,27300.0,21.1522,21.1599,21.1293,21.1293,27300.0
2012-10-11 15:40:00,27.67,27.68,27.66,27.67,28500.0,21.1369,21.1446,21.1293,21.1369,28500.0
2012-10-11 15:50:00,27.67,27.68,27.66,27.66,113500.0,21.1369,21.1446,21.1293,21.1293,113500.0
2012-10-12 09:30:00,27.7,27.82,27.66,27.81,46900.0,21.1599,21.2515,21.1293,21.2439,46900.0
2012-10-12 09:40:00,27.82,27.87,27.77,27.82,50300.0,21.2515,21.2897,21.2133,21.2515,50300.0
2012-10-12 09:50:00,27.82,27.93,27.8,27.92,30800.0,21.2515,21.3355,21.2362,21.3279,30800.0
2012-10-12 10:00:00,27.94,27.94,27.88,27.91,33500.0,21.3432,21.3432,21.2974,21.3203,33500.0
2012-10-12 10:10:00,27.91,27.92,27.87,27.89,25700.0,21.3203,21.3279,21.2897,21.305,25700.0
2012-10-12 10:20:00,27.89,27.89,27.79,27.82,12700.0,21.305,21.305,21.2286,21.2515,12700.0
2012-10-12 10:30:00,27.83,27.85,27.82,27.83,8500.0,21.2592,21.2744,21.2515,21.2592,8500.0
2012-10-12 10:40:00,27.84,27.9,27.84,27.88,19200.0,21.2668,21.3126,21.2668,21.2974,19200.0
2012-10-12 10:50:00,27.88,27.89,27.86,27.87,14400.0,21.2974,21.305,21.2821,21.2897,14400.0
2012-10-12 11:00:00,27.86,27.87,27.83,27.84,13000.0,21.2821,21.2897,21.2592,21.2668,13000.0
2012-10-12 11:10:00,27.84,27.85,27.75,27.76,20200.0,21.2668,21.2744,21.198,21.2057,20200.0
2012-10-12 11:20:00,27.75,27.77,27.73,27.73,17600.0,21.198,21.2133,21.1828,21.1828,17600.0
2012-10-12 11:30:00,27.73,27.73,27.68,27.71,14300.0,21.1828,21.1828,21.1446,21.1675,14300.0
2012-10-12 11:40:00,27.72,27.75,27.69,27.74,13100.0,21.1751,21.198,21.1522,21.1904,13100.0
2012-10-12 11:50:00,27.73,27.77,27.72,27.76,7900.0,21.1828,21.2133,21.1751,21.2057,7900.0
2012-10-12 12:00:00,27.75,27.76,27.74,27.75,9000.0,21.198,21.2057,21.1904,21.198,9000.0
2012-10-12 12:10:00,27.76,27.77,27.74,27.74,4300.0,21.2057,21.2133,21.1904,21.1904,4300.0
2012-10-12 12:20:00,27.74,27.76,27.73,27.74,8600.0,21.1904,21.2057,21.1828,21.1904,8600.0
2012-10-12 12:30:00,27.74,27.76,27.73,27.73,5600.0,21.1904,21.2057,21.1828,21.1828,5600.0
2012-10-12 12:40:00,27.74,27.76,27.72,27.76,19200.0,21.1904,21.2057,21.1751,21.2057,19200.0
2012-10-12 12:50:00,27.76,27.8,27.75,27.8,8200.0,21.2057,21.2362,21.198,21.2362,8200.0
2012-10-12 13:00:00,27.8,27.8,27.77,27.77,11100.0,21.2362,21.2362,21.2133,21.2133,11100.0
2012-10-12 13:10:00,27.77,27.82,27.76,27.82,14000.0,21.2133,21.2515,21.2057,21.2515,14000.0
2012-10-12 13:20:00,27.81,27.82,27.8,27.8,9400.0,21.2439,21.2515,21.2362,21.2362,9400.0
2012-10-12 13:30:00,27.81,27.81,27.76,27.78,8600.0,21.2439,21.2439,21.2057,21.221,8600.0
2012-10-12 13:40:00,27.78,27.78,27.75,27.76,7900.0,21.221,21.221,21.198,21.2057,7900.0
2012-10-12 13:50:00,27.76,27.81,27.76,27.8,19200.0,21.2057,21.2439,21.2057,21.2362,19200.0
2012-10-12 14:00:00,27.8,27.81,27.78,27.81,10800.0,21.2362,21.2439,21.221,21.2439,10800.0
2012-10-12 14:10:00,27.81,27.81,27.79,27.81,8800.0,21.2439,21.2439,21.2286,21.2439,8800.0
2012-10-12 14:20:00,27.81,27.82,27.8,27.81,9100.0,21.2439,21.2515,21.2362,21.2439,9100.0
2012-10-12 14:30:00,27.82,27.83,27.8,27.83,16200.0,21.2515,21.2592,21.2362,21.2592,16200.0
2012-10-12 14:40:00,27.82,27.85,27.81,27.84,24300.0,21.2515,21.2744,21.2439,21.2668,24300.0
2012-10-12 14:50:00,27.85,27.88,27.83,27.83,13800.0,21.2744,21.2974,21.2592,21.2592,13800.0
2012-10-12 15:00:00,27.84,27.84,27.82,27.83,19300.0,21.2668,21.2668,21.2515,21.2592,19300.0
2012-10-12 15:10:00,27.83,27.84,27.82,27.83,14400.0,21.2592,21.2668,21.2515,21.2592,14400.0
2012-10-12 15:20:00,27.84,27.84,27.82,27.82,11800.0,21.2668,21.2668,21.2515,21.2515,11800.0
2012-10-12 15:30:00,27.82,27.83,27.79,27.8,46100.0,21.2515,21.2592,21.2286,21.2362,46100.0
2012-10-12 15:40:00,27.8,27.84,27.79,27.79,55900.0,21.2362,21.2668,21.2286,21.2286,55900.0
2012-10-12 15:50:00,27.79,27.82,27.79,27.8,88800.0,21.2286,21.2515,21.2286,21.2362,88800.0
2012-10-15 09:30:00,27.79,27.85,27.73,27.76,19700.0,21.2286,21.2744,21.1828,21.2057,19700.0
2012-10-15 09:40:00,27.78,27.86,27.77,27.82,25600.0,21.221,21.2821,21.2133,21.2515,25600.0
2012-10-15 09:50:00,27.82,27.84,27.79,27.82,31100.0,21.2515,21.2668,21.2286,21.2515,31100.0
2012-10-15 10:00:00,27.83,27.87,27.79,27.8,19000.0,21.2592,21.2897,21.2286,21.2362,19000.0
2012-10-15 10:10:00,27.81,27.82,27.78,27.8,24700.0,21.2439,21.2515,21.221,21.2362,24700.0
2012-10-15 10:20:00,27.8,27.8,27.77,27.77,11200.0,21.2362,21.2362,21.2133,21.2133,11200.0
2012-10-15 10:30:00,27.77,27.8,27.76,27.77,17600.0,21.2133,21.2362,21.2057,21.2133,17600.0
2012-10-15 10:40:00,27.77,27.79,27.76,27.77,6700.0,21.2133,21.2286,21.2057,21.2133,6700.0
2012-10-15 10:50:00,27.77,27.77,27.74,27.77,13700.0,21.2133,21.2133,21.1904,21.2133,13700.0
2012-10-15 11:00:00,27.77,27.77,27.74,27.75,16600.0,21.2133,21.2133,21.1904,21.198,16600.0
2012-10-15 11:10:00,27.75,27.76,27.74,27.75,11400.0,21.198,21.2057,21.1904,21.198,11400.0
2012-10-15 11:20:00,27.75,27.76,27.75,27.76,15100.0,21.198,21.2057,21.198,21.2057,15100.0
2012-10-15 11:30:00,27.76,27.8,27.75,27.79,9900.0,21.2057,21.2362,21.198,21.2286,9900.0
2012-10-15 11:40:00,27.79,27.82,27.78,27.79,14100.0,21.2286,21.2515,21.221,21.2286,14100.0
2012-10-15 11:50:00,27.79,27.81,27.79,27.79,15000.0,21.2286,21.2439,21.2286,21.2286,15000.0
2012-10-15 12:00:00,27.8,27.81,27.79,27.81,48300.0,21.2362,21.2439,21.2286,21.2439,48300.0
2012-10-15 12:10:00,27.82,27.82,27.79,27.81,9000.0,21.2515,21.2515,21.2286,21.2439,9000.0
2012-10-15 12:20:00,27.81,27.83,27.8,27.83,30000.0,21.2439,21.2592,21.2362,21.2592,30000.0
2012-10-15 12:30:00,27.83,27.87,27.83,27.87,24500.0,21.2592,21.2897,21.2592,21.2897,24500.0
2012-10-15 12:40:00,27.87,27.88,27.86,27.88,9900.0,21.2897,21.2974,21.2821,21.2974,9900.0
2012-10-15 12:50:00,27.88,27.9,27.87,27.89,15800.0,21.2974,21.3126,21.2897,21.305,15800.0
2012-10-15 13:00:00,27.9,27.92,27.89,27.92,14900.0,21.3126,21.3279,21.305,21.3279,14900.0
2012-10-15 13:10:00,27.92,27.94,27.92,27.94,24000.0,21.3279,21.3432,21.3279,21.3432,24000.0
2012-10-15 13:20:00,27.94,27.95,27.93,27.93,12700.0,21.3432,21.3508,21.3355,21.3355,12700.0
2012-10-15 13:30:00,27.94,27.95,27.93,27.94,8200.0,21.3432,21.3508,21.3355,21.3432,8200.0
2012-10-15 13:40:00,27.95,27.97,27.94,27.97,10300.0,21.3508,21.3661,21.3432,21.3661,10300.0
2012-10-15 13:50:00,27.97,27.99,27.96,27.99,10000.0,21.3661,21.3814,21.3585,21.3814,10000.0
2012-10-15 14:00:00,27.98,28.0,27.96,27.98,19300.0,21.3737,21.389,21.3585,21.3737,19300.0
2012-10-15 14:10:00,27.97,27.97,27.96,27.97,7300.0,21.3661,21.3661,21.3585,21.3661,7300.0
2012-10-15 14:20:00,27.96,27.99,27.96,27.97,10900.0,21.3585,21.3814,21.3585,21.3661,10900.0
2012-10-15 14:30:00,27.98,27.98,27.93,27.95,20000.0,21.3737,21.3737,21.3355,21.3508,20000.0
2012-10-15 14:40:00,27.95,27.96,27.93,27.94,16300.0,21.3508,21.3585,21.3355,21.3432,16300.0
2012-10-15 14:50:00,27.94,27.96,27.93,27.96,8600.0,21.3432,21.3585,21.3355,21.3585,8600.0
2012-10-15 15:00:00,27.96,27.96,27.95,27.96,14100.0,21.3585,21.3585,21.3508,21.3585,14100.0
2012-10-15 15:10:00,27.96,27.99,27.95,27.97,32100.0,21.3585,21.3814,21.3508,21.3661,32100.0
2012-10-15 15:20:00,27.97,27.99,27.97,27.98,16300.0,21.3661,21.3814,21.3661,21.3737,16300.0
2012-10-15 15:30:00,27.98,27.99,27.97,27.97,23100.0,21.3737,21.3814,21.3661,21.3661,23100.0
2012-10-15 15:40:00,27.97,28.0,27.97,28.0,41000.0,21.3661,21.389,21.3661,21.389,41000.0
2012-10-15 15:50:00,28.0,28.04,27.99,28.02,85100.0,21.389,21.4196,21.3814,21.4043,85100.0
2012-10-16 09:30:00,28.11,28.14,27.95,27.96,35000.0,21.473,21.496,21.3508,21.3585,35000.0
2012-10-16 09:40:00,27.98,28.02,27.95,27.99,32400.0,21.3737,21.4043,21.3508,21.3814,32400.0
2012-10-16 09:50:00,28.0,28.01,27.92,27.95,22500.0,21.389,21.3967,21.3279,21.3508,22500.0
2012-10-16 10:00:00,27.94,27.98,27.9,27.9,111400.0,21.3432,21.3737,21.3126,21.3126,111400.0
2012-10-16 10:10:00,27.9,27.94,27.84,27.85,92200.0,21.3126,21.3432,21.2668,21.2744,92200.0
2012-10-16 10:20:00,27.85,27.86,27.83,27.85,55100.0,21.2744,21.2821,21.2592,21.2744,55100.0
2012-10-16 10:30:00,27.85,27.85,27.8,27.8,100800.0,21.2744,21.2744,21.2362,21.2362,100800.0
2012-10-16 10:40:00,27.8,27.81,27.74,27.74,36900.0,21.2362,21.2439,21.1904,21.1904,36900.0
2012-10-16 10:50:00,27.75,27.77,27.71,27.77,40200.0,21.198,21.2133,21.1675,21.2133,40200.0
2012-10-16 11:00:00,27.77,27.77,27.63,27.63,133700.0,21.2133,21.2133,21.1064,21.1064,133700.0
2012-10-16 11:10:00,27.63,27.68,27.58,27.68,151000.0,21.1064,21.1446,21.0682,21.1446,151000.0
2012-10-16 11:20:00,27.68,27.7,27.65,27.66,58100.0,21.1446,21.1599,21.1217,21.1293,58100.0
2012-10-16 11:30:00,27.67,27.69,27.66,27.66,23500.0,21.1369,21.1522,21.1293,21.1293,23500.0
2012-10-16 11:40:00,27.66,27.66,27.61,27.65,26700.0,21.1293,21.1293,21.0911,21.1217,26700.0
2012-10-16 11:50:00,27.66,27.69,27.65,27.68,10600.0,21.1293,21.1522,21.1217,21.1446,10600.0
2012-10-16 12:00:00,27.68,27.69,27.67,27.68,30700.0,21.1446,21.1522,21.1369,21.1446,30700.0
2012-10-16 12:10:00,27.69,27.7,27.68,27.69,26300.0,21.1522,21.1599,21.1446,21.1522,26300.0
2012-10-16 12:20:00,27.69,27.7,27.68,27.7,18500.0,21.1522,21.1599,21.1446,21.1599,18500.0
2012-10-16 12:30:00,27.7,27.72,27.67,27.68,31900.0,21.1599,21.1751,21.1369,21.1446,31900.0
2012-10-16 12:40:00,27.68,27.68,27.67,27.68,38400.0,21.1446,21.1446,21.1369,21.1446,38400.0
2012-10-16 12:50:00,27.68,27.68,27.63,27.64,24200.0,21.1446,21.1446,21.1064,21.114,24200.0
2012-10-16 13:00:00,27.65,27.68,27.64,27.68,21700.0,21.1217,21.1446,21.114,21.1446,21700.0
2012-10-16 13:10:00,27.68,27.71,27.67,27.7,20100.0,21.1446,21.1675,21.1369,21.1599,20100.0
2012-10-16 13:20:00,27.7,27.71,27.69,27.7,17100.0,21.1599,21.1675,21.1522,21.1599,17100.0
2012-10-16 13:30:00,27.69,27.7,27.69,27.7,11600.0,21.1522,21.1599,21.1522,21.1599,11600.0
2012-10-16 13:40:00,27.7,27.77,27.69,27.76,104500.0,21.1599,21.2133,21.1522,21.2057,104500.0
2012-10-16 13:50:00,27.77,27.84,27.76,27.84,15300.0,21.2133,21.2668,21.2057,21.2668,15300.0
2012-10-16 14:00:00,27.83,27.85,27.83,27.85,12500.0,21.2592,21.2744,21.2592,21.2744,12500.0
2012-10-16 14:10:00,27.85,27.85,27.8,27.81,64400.0,21.2744,21.2744,21.2362,21.2439,64400.0
2012-10-16 14:20:00,27.8,27.83,27.8,27.82,15600.0,21.2362,21.2592,21.2362,21.2515,15600.0
2012-10-16 14:30:00,27.83,27.83,27.79,27.8,32500.0,21.2592,21.2592,21.2286,21.2362,32500.0
2012-10-16 14:40:00,27.8,27.8,27.8,27.8,19000.0,21.2362,21.2362,21.2362,21.2362,19000.0
2012-10-16 14:50:00,27.8,27.8,27.76,27.8,45800.0,21.2362,21.2362,21.2057,21.2362,45800.0
2012-10-16 15:00:00,27.8,27.82,27.79,27.82,56900.0,21.2362,21.2515,21.2286,21.2515,56900.0
2012-10-16 15:10:00,27.82,27.85,27.81,27.85,50000.0,21.2515,21.2744,21.2439,21.2744,50000.0
2012-10-16 15:20:00,27.85,27.85,27.84,27.85,17000.0,21.2744,21.2744,21.2668,21.2744,17000.0
2012-10-16 15:30:00,27.85,27.89,27.85,27.89,52700.0,21.2744,21.305,21.2744,21.305,52700.0
2012-10-16 15:40:00,27.89,27.91,27.88,27.91,71800.0,21.305,21.3203,21.2974,21.3203,71800.0
2012-10-16 15:50:00,27.91,27.95,27.9,27.94,133000.0,21.3203,21.3508,21.3126,21.3432,133000.0
2012-10-17 09:30:00,28.02,28.07,27.93,28.04,42600.0,21.4043,21.4425,21.3355,21.4196,42600.0
2012-10-17 09:40:00,28.06,28.2,28.05,28.2,40500.0,21.4349,21.5418,21.4272,21.5418,40500.0
2012-10-17 09:50:00,28.2,28.28,28.2,28.23,40900.0,21.5418,21.6029,21.5418,21.5647,40900.0
2012-10-17 10:00:00,28.24,28.26,28.18,28.2,76500.0,21.5724,21.5876,21.5265,21.5418,76500.0
2012-10-17 10:10:00,28.2,28.21,28.16,28.18,34800.0,21.5418,21.5494,21.5112,21.5265,34800.0
2012-10-17 10:20:00,28.19,28.23,28.16,28.2,86200.0,21.5342,21.5647,21.5112,21.5418,86200.0
2012-10-17 10:30:00,28.2,28.22,28.18,28.2,26800.0,21.5418,21.5571,21.5265,21.5418,26800.0
2012-10-17 10:40:00,28.21,28.26,28.19,28.22,52100.0,21.5494,21.5876,21.5342,21.5571,52100.0
2012-10-17 10:50:00,28.21,28.22,28.14,28.17,43900.0,21.5494,21.5571,21.496,21.5189,43900.0
2012-10-17 11:00:00,28.17,28.18,28.14,28.16,55000.0,21.5189,21.5265,21.496,21.5112,55000.0
2012-10-17 11:10:00,28.17,28.17,28.14,28.16,21800.0,21.5189,21.5189,21.496,21.5112,21800.0
2012-10-17 11:20:00,28.16,28.2,28.15,28.2,17700.0,21.5112,21.5418,21.5036,21.5418,17700.0
2012-10-17 11:30:00,28.2,28.26,28.19,28.25,102100.0,21.5418,21.5876,21.5342,21.58,102100.0
2012-10-17 11:40:00,28.26,28.26,28.22,28.23,34500.0,21.5876,21.5876,21.5571,21.5647,34500.0
2012-10-17 11:50:00,28.24,28.25,28.23,28.25,20100.0,21.5724,21.58,21.5647,21.58,20100.0
2012-10-17 12:00:00,28.24,28.29,28.24,28.28,51700.0,21.5724,21.6105,21.5724,21.6029,51700.0
2012-10-17 12:10:00,28.29,28.3,28.28,28.28,13700.0,21.6105,21.6182,21.6029,21.6029,13700.0
2012-10-17 12:20:00,28.29,28.29,28.27,28.28,26400.0,21.6105,21.6105,21.5953,21.6029,26400.0
2012-10-17 12:30:00,28.28,28.28,28.27,28.27,11900.0,21.6029,21.6029,21.5953,21.5953,11900.0
2012-10-17 12:40:00,28.28,28.29,28.27,28.29,38100.0,21.6029,21.6105,21.5953,21.6105,38100.0
2012-10-17 12:50:00,28.29,28.37,28.28,28.36,49500.0,21.6105,21.6717,21.6029,21.664,49500.0
2012-10-17 13:00:00,28.37,28.4,28.36,28.39,21100.0,21.6717,21.6946,21.664,21.6869,21100.0
2012-10-17 13:10:00,28.38,28.39,28.35,28.38,13000.0,21.6793,21.6869,21.6564,21.6793,13000.0
2012-10-17 13:20:00,28.37,28.39,28.36,28.39,22100.0,21.6717,21.6869,21.664,21.6869,22100.0
2012-10-17 13:30:00,28.39,28.39,28.35,28.35,15400.0,21.6869,21.6869,21.6564,21.6564,15400.0
2012-10-17 13:40:00,28.35,28.38,28.34,28.36,22900.0,21.6564,21.6793,21.6487,21.664,22900.0
2012-10-17 13:50:00,28.36,28.37,28.35,28.37,21300.0,21.664,21.6717,21.6564,21.6717,21300.0
2012-10-17 14:00:00,28.37,28.4,28.37,28.39,22900.0,21.6717,21.6946,21.6717,21.6869,22900.0
2012-10-17 14:10:00,28.4,28.42,28.38,28.39,104500.0,21.6946,21.7099,21.6793,21.6869,104500.0
2012-10-17 14:20:00,28.4,28.44,28.39,28.41,46200.0,21.6946,21.7251,21.6869,21.7022,46200.0
2012-10-17 14:30:00,28.41,28.41,28.4,28.41,33100.0,21.7022,21.7022,21.6946,21.7022,33100.0
2012-10-17 14:40:00,28.41,28.42,28.4,28.4,19200.0,21.7022,21.7099,21.6946,21.6946,19200.0
2012-10-17 14:50:00,28.41,28.44,28.4,28.43,30300.0,21.7022,21.7251,21.6946,21.7175,30300.0
2012-10-17 15:00:00,28.45,28.45,28.41,28.41,27300.0,21.7328,21.7328,21.7022,21.7022,27300.0
2012-10-17 15:10:00,28.42,28.45,28.4,28.44,30200.0,21.7099,21.7328,21.6946,21.7251,30200.0
2012-10-17 15:20:00,28.44,28.44,28.41,28.41,18100.0,21.7251,21.7251,21.7022,21.7022,18100.0
2012-10-17 15:30:00,28.42,28.47,28.41,28.46,44800.0,21.7099,21.748,21.7022,21.7404,44800.0
2012-10-17 15:40:00,28.47,28.48,28.43,28.45,129100.0,21.748,21.7557,21.7175,21.7328,129100.0
2012-10-17 15:50:00,28.44,28.45,28.43,28.44,76000.0,21.7251,21.7328,21.7175,21.7251,76000.0
2012-10-18 09:30:00,28.38,28.44,28.25,28.26,33600.0,21.6793,21.7251,21.58,21.5876,33600.0
2012-10-18 09:40:00,28.26,28.44,28.25,28.42,17100.0,21.5876,21.7251,21.58,21.7099,17100.0
2012-10-18 09:50:00,28.43,28.46,28.4,28.46,7000.0,21.7175,21.7404,21.6946,21.7404,7000.0
2012-10-18 10:00:00,28.47,28.56,28.45,28.5,39100.0,21.748,21.8168,21.7328,21.771,39100.0
2012-10-18 10:10:00,28.5,28.5,28.4,28.41,21900.0,21.771,21.771,21.6946,21.7022,21900.0
2012-10-18 10:20:00,28.42,28.47,28.41,28.44,26000.0,21.7099,21.748,21.7022,21.7251,26000.0
2012-10-18 10:30:00,28.45,28.58,28.45,28.55,26300.0,21.7328,21.8321,21.7328,21.8092,26300.0
2012-10-18 10:40:00,28.55,28.55,28.48,28.55,19200.0,21.8092,21.8092,21.7557,21.8092,19200.0
2012-10-18 10:50:00,28.54,28.6,28.54,28.55,16700.0,21.8015,21.8474,21.8015,21.8092,16700.0
2012-10-18 11:00:00,28.55,28.57,28.51,28.53,25700.0,21.8092,21.8244,21.7786,21.7939,25700.0
2012-10-18 11:10:00,28.53,28.55,28.51,28.54,8200.0,21.7939,21.8092,21.7786,21.8015,8200.0
2012-10-18 11:20:00,28.53,28.54,28.51,28.51,17600.0,21.7939,21.8015,21.7786,21.7786,17600.0
2012-10-18 11:30:00,28.51,28.54,28.5,28.54,17200.0,21.7786,21.8015,21.771,21.8015,17200.0
2012-10-18 11:40:00,28.54,28.54,28.51,28.53,13600.0,21.8015,21.8015,21.7786,21.7939,13600.0
2012-10-18 11:50:00,28.52,28.59,28.52,28.58,19900.0,21.7862,21.8397,21.7862,21.8321,19900.0
2012-10-18 12:00:00,28.59,28.62,28.55,28.55,23700.0,21.8397,21.8626,21.8092,21.8092,23700.0
2012-10-18 12:10:00,28.56,28.56,28.54,28.55,4900.0,21.8168,21.8168,21.8015,21.8092,4900.0
2012-10-18 12:20:00,28.56,28.59,28.55,28.58,13400.0,21.8168,21.8397,21.8092,21.8321,13400.0
2012-10-18 12:30:00,28.58,28.64,28.57,28.61,37000.0,21.8321,21.8779,21.8244,21.855,37000.0
2012-10-18 12:40:00,28.61,28.61,28.56,28.56,18600.0,21.855,21.855,21.8168,21.8168,18600.0
2012-10-18 12:50:00,28.56,28.58,28.55,28.58,10200.0,21.8168,21.8321,21.8092,21.8321,10200.0
2012-10-18 13:00:00,28.59,28.59,28.55,28.57,19600.0,21.8397,21.8397,21.8092,21.8244,19600.0
2012-10-18 13:10:00,28.55,28.56,28.54,28.55,11800.0,21.8092,21.8168,21.8015,21.8092,11800.0
2012-10-18 13:20:00,28.56,28.6,28.55,28.58,8400.0,21.8168,21.8474,21.8092,21.8321,8400.0
2012-10-18 13:30:00,28.58,28.58,28.53,28.53,11400.0,21.8321,21.8321,21.7939,21.7939,11400.0
2012-10-18 13:40:00,28.53,28.59,28.53,28.57,19400.0,21.7939,21.8397,21.7939,21.8244,19400.0
2012-10-18 13:50:00,28.57,28.58,28.55,28.55,11600.0,21.8244,21.8321,21.8092,21.8092,11600.0
2012-10-18 14:00:00,28.55,28.61,28.55,28.6,16900.0,21.8092,21.855,21.8092,21.8474,16900.0
2012-10-18 14:10:00,28.59,28.65,28.59,28.65,11100.0,21.8397,21.8855,21.8397,21.8855,11100.0
2012-10-18 14:20:00,28.66,28.66,28.64,28.66,13300.0,21.8932,21.8932,21.8779,21.8932,13300.0
2012-10-18 14:30:00,28.66,28.66,28.57,28.58,46800.0,21.8932,21.8932,21.8244,21.8321,46800.0
2012-10-18 14:40:00,28.58,28.6,28.56,28.58,42900.0,21.8321,21.8474,21.8168,21.8321,42900.0
2012-10-18 14:50:00,28.58,28.6,28.57,28.6,35100.0,21.8321,21.8474,21.8244,21.8474,35100.0
2012-10-18 15:00:00,28.6,28.63,28.59,28.63,36600.0,21.8474,21.8703,21.8397,21.8703,36600.0
2012-10-18 15:10:00,28.62,28.64,28.59,28.61,57700.0,21.8626,21.8779,21.8397,21.855,57700.0
2012-10-18 15:20:00,28.61,28.62,28.57,28.62,57700.0,21.855,21.8626,21.8244,21.8626,57700.0
2012-10-18 15:30:00,28.62,28.63,28.61,28.63,45600.0,21.8626,21.8703,21.855,21.8703,45600.0
2012-10-18 15:40:00,28.63,28.66,28.62,28.66,106200.0,21.8703,21.8932,21.8626,21.8932,106200.0
2012-10-18 15:50:00,28.66,28.69,28.62,28.63,197900.0,21.8932,21.9161,21.8626,21.8703,197900.0
2012-10-19 09:30:00,28.56,28.79,28.54,28.54,246200.0,21.8168,21.9925,21.8015,21.8015,246200.0
2012-10-19 09:40:00,28.55,28.59,28.52,28.53,24000.0,21.8092,21.8397,21.7862,21.7939,24000.0
2012-10-19 09:50:00,28.52,28.52,28.46,28.46,19000.0,21.7862,21.7862,21.7404,21.7404,19000.0
2012-10-19 10:00:00,28.46,28.54,28.44,28.53,22200.0,21.7404,21.8015,21.7251,21.7939,22200.0
2012-10-19 10:10:00,28.52,28.53,28.44,28.45,18200.0,21.7862,21.7939,21.7251,21.7328,18200.0
2012-10-19 10:20:00,28.45,28.46,28.43,28.44,22300.0,21.7328,21.7404,21.7175,21.7251,22300.0
2012-10-19 10:30:00,28.43,28.46,28.41,28.42,11100.0,21.7175,21.7404,21.7022,21.7099,11100.0
2012-10-19 10:40:00,28.42,28.43,28.39,28.4,24700.0,21.7099,21.7175,21.6869,21.6946,24700.0
2012-10-19 10:50:00,28.39,28.42,28.38,28.4,11400.0,21.6869,21.7099,21.6793,21.6946,11400.0
2012-10-19 11:00:00,28.4,28.41,28.35,28.35,17600.0,21.6946,21.7022,21.6564,21.6564,17600.0
2012-10-19 11:10:00,28.36,28.38,28.31,28.35,33100.0,21.664,21.6793,21.6258,21.6564,33100.0
2012-10-19 11:20:00,28.36,28.36,28.3,28.32,15000.0,21.664,21.664,21.6182,21.6335,15000.0
2012-10-19 11:30:00,28.31,28.38,28.31,28.37,25700.0,21.6258,21.6793,21.6258,21.6717,25700.0
2012-10-19 11:40:00,28.37,28.39,28.34,28.35,9400.0,21.6717,21.6869,21.6487,21.6564,9400.0
2012-10-19 11:50:00,28.35,28.36,28.3,28.3,12500.0,21.6564,21.664,21.6182,21.6182,12500.0
2012-10-19 12:00:00,28.31,28.35,28.31,28.35,4700.0,21.6258,21.6564,21.6258,21.6564,4700.0
2012-10-19 12:10:00,28.35,28.37,28.26,28.27,20000.0,21.6564,21.6717,21.5876,21.5953,20000.0
2012-10-19 12:20:00,28.29,28.33,28.27,28.31,10000.0,21.6105,21.6411,21.5953,21.6258,10000.0
2012-10-19 12:30:00,28.31,28.31,28.3,28.31,4700.0,21.6258,21.6258,21.6182,21.6258,4700.0
2012-10-19 12:40:00,28.3,28.33,28.3,28.33,7800.0,21.6182,21.6411,21.6182,21.6411,7800.0
2012-10-19 12:50:00,28.32,28.33,28.29,28.29,4800.0,21.6335,21.6411,21.6105,21.6105,4800.0
2012-10-19 13:00:00,28.29,28.32,28.28,28.32,22800.0,21.6105,21.6335,21.6029,21.6335,22800.0
2012-10-19 13:10:00,28.31,28.34,28.31,28.33,27300.0,21.6258,21.6487,21.6258,21.6411,27300.0
2012-10-19 13:20:00,28.32,28.33,28.3,28.32,9900.0,21.6335,21.6411,21.6182,21.6335,9900.0
2012-10-19 13:30:00,28.33,28.33,28.31,28.31,23000.0,21.6411,21.6411,21.6258,21.6258,23000.0
2012-10-19 13:40:00,28.32,28.32,28.27,28.27,36300.0,21.6335,21.6335,21.5953,21.5953,36300.0
2012-10-19 13:50:00,28.27,28.29,28.25,28.28,63300.0,21.5953,21.6105,21.58,21.6029,63300.0
2012-10-19 14:00:00,28.27,28.28,28.27,28.28,9300.0,21.5953,21.6029,21.5953,21.6029,9300.0
2012-10-19 14:10:00,28.27,28.28,28.25,28.25,15300.0,21.5953,21.6029,21.58,21.58,15300.0
2012-10-19 14:20:00,28.26,28.26,28.17,28.2,59200.0,21.5876,21.5876,21.5189,21.5418,59200.0
2012-10-19 14:30:00,28.2,28.21,28.2,28.21,7200.0,21.5418,21.5494,21.5418,21.5494,7200.0
2012-10-19 14:40:00,28.2,28.21,28.18,28.21,28600.0,21.5418,21.5494,21.5265,21.5494,28600.0
2012-10-19 14:50:00,28.21,28.25,28.19,28.24,41300.0,21.5494,21.58,21.5342,21.5724,41300.0
2012-10-19 15:00:00,28.24,28.24,28.22,28.24,27500.0,21.5724,21.5724,21.5571,21.5724,27500.0
2012-10-19 15:10:00,28.24,28.68,28.22,28.39,420500.0,21.5724,21.9085,21.5571,21.6869,420500.0
2012-10-19 15:20:00,28.39,28.41,28.33,28.33,57300.0,21.6869,21.7022,21.6411,21.6411,57300.0
2012-10-19 15:30:00,28.34,28.61,28.32,28.42,276000.0,21.6487,21.855,21.6335,21.7099,276000.0
2012-10-19 15:40:00,28.42,28.42,28.36,28.39,94300.0,21.7099,21.7099,21.664,21.6869,94300.0
2012-10-19 15:50:00,28.39,28.4,28.34,28.35,152200.0,21.6869,21.6946,21.6487,21.6564,152200.0
2012-10-22 09:30:00,28.33,28.35,28.3,28.31,24800.0,21.6411,21.6564,21.6182,21.6258,24800.0
2012-10-22 09:40:00,28.31,28.34,28.3,28.33,15700.0,21.6258,21.6487,21.6182,21.6411,15700.0
2012-10-22 09:50:00,28.33,28.35,28.31,28.33,24000.0,21.6411,21.6564,21.6258,21.6411,24000.0
2012-10-22 10:00:00,28.35,28.44,28.35,28.43,16100.0,21.6564,21.7251,21.6564,21.7175,16100.0
2012-10-22 10:10:00,28.43,28.43,28.41,28.42,6500.0,21.7175,21.7175,21.7022,21.7099,6500.0
2012-10-22 10:20:00,28.42,28.46,28.41,28.45,7000.0,21.7099,21.7404,21.7022,21.7328,7000.0
2012-10-22 10:30:00,28.45,28.45,28.36,28.36,19700.0,21.7328,21.7328,21.664,21.664,19700.0
2012-10-22 10:40:00,28.35,28.35,28.31,28.32,10900.0,21.6564,21.6564,21.6258,21.6335,10900.0
2012-10-22 10:50:00,28.32,28.35,28.31,28.32,12300.0,21.6335,21.6564,21.6258,21.6335,12300.0
2012-10-22 11:00:00,28.31,28.32,28.3,28.31,24200.0,21.6258,21.6335,21.6182,21.6258,24200.0
2012-10-22 11:10:00,28.3,28.31,28.29,28.3,223600.0,21.6182,21.6258,21.6105,21.6182,223600.0
2012-10-22 11:20:00,28.29,28.3,28.26,28.3,17200.0,21.6105,21.6182,21.5876,21.6182,17200.0
2012-10-22 11:30:00,28.3,28.3,28.29,28.3,12400.0,21.6182,21.6182,21.6105,21.6182,12400.0
2012-10-22 11:40:00,28.29,28.31,28.29,28.3,73800.0,21.6105,21.6258,21.6105,21.6182,73800.0
2012-10-22 11:50:00,28.3,28.31,28.29,28.29,8600.0,21.6182,21.6258,21.6105,21.6105,8600.0
2012-10-22 12:00:00,28.29,28.29,28.26,28.29,31300.0,21.6105,21.6105,21.5876,21.6105,31300.0
2012-10-22 12:10:00,28.29,28.29,28.26,28.27,20700.0,21.6105,21.6105,21.5876,21.5953,20700.0
2012-10-22 12:20:00,28.26,28.28,28.26,28.26,47100.0,21.5876,21.6029,21.5876,21.5876,47100.0
2012-10-22 12:30:00,28.27,28.28,28.26,28.27,11700.0,21.5953,21.6029,21.5876,21.5953,11700.0
2012-10-22 12:40:00,28.26,28.27,28.26,28.26,9100.0,21.5876,21.5953,21.5876,21.5876,9100.0
2012-10-22 12:50:00,28.27,28.28,28.25,28.27,14200.0,21.5953,21.6029,21.58,21.5953,14200.0
2012-10-22 13:00:00,28.27,28.29,28.26,28.27,12700.0,21.5953,21.6105,21.5876,21.5953,12700.0
2012-10-22 13:10:00,28.26,28.26,28.21,28.24,17400.0,21.5876,21.5876,21.5494,21.5724,17400.0
2012-10-22 13:20:00,28.23,28.24,28.21,28.21,23200.0,21.5647,21.5724,21.5494,21.5494,23200.0
2012-10-22 13:30:00,28.21,28.22,28.2,28.21,11900.0,21.5494,21.5571,21.5418,21.5494,11900.0
2012-10-22 13:40:00,28.21,28.21,28.18,28.21,21800.0,21.5494,21.5494,21.5265,21.5494,21800.0
2012-10-22 13:50:00,28.21,28.24,28.2,28.21,31400.0,21.5494,21.5724,21.5418,21.5494,31400.0
2012-10-22 14:00:00,28.2,28.21,28.19,28.19,10000.0,21.5418,21.5494,21.5342,21.5342,10000.0
2012-10-22 14:10:00,28.2,28.22,28.18,28.21,18800.0,21.5418,21.5571,21.5265,21.5494,18800.0
2012-10-22 14:20:00,28.21,28.22,28.19,28.19,12100.0,21.5494,21.5571,21.5342,21.5342,12100.0
2012-10-22 14:30:00,28.19,28.22,28.19,28.21,22600.0,21.5342,21.5571,21.5342,21.5494,22600.0
2012-10-22 14:40:00,28.21,28.23,28.2,28.23,18600.0,21.5494,21.5647,21.5418,21.5647,18600.0
2012-10-22 14:50:00,28.23,28.24,28.21,28.21,13400.0,21.5647,21.5724,21.5494,21.5494,13400.0
2012-10-22 15:00:00,28.21,28.24,28.21,28.21,19300.0,21.5494,21.5724,21.5494,21.5494,19300.0
2012-10-22 15:10:00,28.22,28.28,28.21,28.26,42700.0,21.5571,21.6029,21.5494,21.5876,42700.0
2012-10-22 15:20:00,28.26,28.27,28.25,28.27,26600.0,21.5876,21.5953,21.58,21.5953,26600.0
2012-10-22 15:30:00,28.27,28.27,28.24,28.25,50400.0,21.5953,21.5953,21.5724,21.58,50400.0
2012-10-22 15:40:00,28.25,28.26,28.24,28.26,44500.0,21.58,21.5876,21.5724,21.5876,44500.0
2012-10-22 15:50:00,28.26,28.35,28.25,28.35,168000.0,21.5876,21.6564,21.58,21.6564,168000.0
2012-10-23 09:30:00,28.12,28.13,27.98,28.01,78500.0,21.4807,21.4883,21.3737,21.3967,78500.0
2012-10-23 09:40:00,28.01,28.07,27.98,28.07,14000.0,21.3967,21.4425,21.3737,21.4425,14000.0
2012-10-23 09:50:00,28.08,28.09,28.0,28.02,23100.0,21.4501,21.4578,21.389,21.4043,23100.0
2012-10-23 10:00:00,28.02,28.04,28.0,28.01,21000.0,21.4043,21.4196,21.389,21.3967,21000.0
2012-10-23 10:10:00,28.01,28.01,27.98,28.0,37500.0,21.3967,21.3967,21.3737,21.389,37500.0
2012-10-23 10:20:00,28.0,28.02,27.99,28.0,26900.0,21.389,21.4043,21.3814,21.389,26900.0
2012-10-23 10:30:00,28.0,28.02,27.99,27.99,39000.0,21.389,21.4043,21.3814,21.3814,39000.0
2012-10-23 10:40:00,28.0,28.04,28.0,28.02,19600.0,21.389,21.4196,21.389,21.4043,19600.0
2012-10-23 10:50:00,28.02,28.05,28.01,28.05,14800.0,21.4043,21.4272,21.3967,21.4272,14800.0
2012-10-23 11:00:00,28.05,28.06,28.03,28.04,8800.0,21.4272,21.4349,21.4119,21.4196,8800.0
2012-10-23 11:10:00,28.03,28.05,28.02,28.05,11100.0,21.4119,21.4272,21.4043,21.4272,11100.0
2012-10-23 11:20:00,28.04,28.09,28.03,28.06,22600.0,21.4196,21.4578,21.4119,21.4349,22600.0
2012-10-23 11:30:00,28.06,28.09,28.03,28.09,61900.0,21.4349,21.4578,21.4119,21.4578,61900.0
2012-10-23 11:40:00,28.09,28.14,28.09,28.14,19500.0,21.4578,21.496,21.4578,21.496,19500.0
2012-10-23 11:50:00,28.14,28.18,28.14,28.17,18800.0,21.496,21.5265,21.496,21.5189,18800.0
2012-10-23 12:00:00,28.17,28.18,28.13,28.13,19800.0,21.5189,21.5265,21.4883,21.4883,19800.0
2012-10-23 12:10:00,28.13,28.19,28.13,28.19,20900.0,21.4883,21.5342,21.4883,21.5342,20900.0
2012-10-23 12:20:00,28.2,28.2,28.17,28.17,8600.0,21.5418,21.5418,21.5189,21.5189,8600.0
2012-10-23 12:30:00,28.17,28.24,28.17,28.22,18600.0,21.5189,21.5724,21.5189,21.5571,18600.0
2012-10-23 12:40:00,28.23,28.25,28.23,28.25,16200.0,21.5647,21.58,21.5647,21.58,16200.0
2012-10-23 12:50:00,28.25,28.26,28.23,28.24,12900.0,21.58,21.5876,21.5647,21.5724,12900.0
2012-10-23 13:00:00,28.24,28.26,28.24,28.25,14700.0,21.5724,21.5876,21.5724,21.58,14700.0
2012-10-23 13:10:00,28.24,28.29,28.24,28.26,19400.0,21.5724,21.6105,21.5724,21.5876,19400.0
2012-10-23 13:20:00,28.25,28.28,28.25,28.26,12300.0,21.58,21.6029,21.58,21.5876,12300.0
2012-10-23 13:30:00,28.27,28.28,28.26,28.26,21900.0,21.5953,21.6029,21.5876,21.5876,21900.0
2012-10-23 13:40:00,28.25,28.28,28.25,28.26,36600.0,21.58,21.6029,21.58,21.5876,36600.0
2012-10-23 13:50:00,28.26,28.3,28.26,28.3,18000.0,21.5876,21.6182,21.5876,21.6182,18000.0
2012-10-23 14:00:00,28.3,28.32,28.29,28.32,18500.0,21.6182,21.6335,21.6105,21.6335,18500.0
2012-10-23 14:10:00,28.31,28.32,28.28,28.3,25100.0,21.6258,21.6335,21.6029,21.6182,25100.0
2012-10-23 14:20:00,28.3,28.34,28.3,28.33,21700.0,21.6182,21.6487,21.6182,21.6411,21700.0
2012-10-23 14:30:00,28.34,28.35,28.32,28.35,22800.0,21.6487,21.6564,21.6335,21.6564,22800.0
2012-10-23 14:40:00,28.34,28.36,28.33,28.36,18200.0,21.6487,21.664,21.6411,21.664,18200.0
2012-10-23 14:50:00,28.35,28.36,28.32,28.32,18500.0,21.6564,21.664,21.6335,21.6335,18500.0
2012-10-23 15:00:00,28.33,28.34,28.31,28.31,38300.0,21.6411,21.6487,21.6258,21.6258,38300.0
2012-10-23 15:10:00,28.32,28.35,28.31,28.33,26100.0,21.6335,21.6564,21.6258,21.6411,26100.0
2012-10-23 15:20:00,28.33,28.34,28.31,28.31,27000.0,21.6411,21.6487,21.6258,21.6258,27000.0
2012-10-23 15:30:00,28.3,28.31,28.28,28.28,69700.0,21.6182,21.6258,21.6029,21.6029,69700.0
2012-10-23 15:40:00,28.27,28.28,28.23,28.23,58100.0,21.5953,21.6029,21.5647,21.5647,58100.0
2012-10-23 15:50:00,28.23,28.27,28.23,28.26,118900.0,21.5647,21.5953,21.5647,21.5876,118900.0
2012-10-24 09:30:00,28.33,28.37,28.18,28.19,69300.0,21.6411,21.6717,21.5265,21.5342,69300.0
2012-10-24 09:40:00,28.19,28.23,28.14,28.2,17300.0,21.5342,21.5647,21.496,21.5418,17300.0
2012-10-24 09:50:00,28.2,28.22,28.17,28.19,12500.0,21.5418,21.5571,21.5189,21.5342,12500.0
2012-10-24 10:00:00,28.19,28.2,28.13,28.14,20900.0,21.5342,21.5418,21.4883,21.496,20900.0
2012-10-24 10:10:00,28.13,28.16,28.1,28.14,29300.0,21.4883,21.5112,21.4654,21.496,29300.0
2012-10-24 10:20:00,28.13,28.18,28.12,28.14,40300.0,21.4883,21.5265,21.4807,21.496,40300.0
2012-10-24 10:30:00,28.13,28.2,28.13,28.18,37600.0,21.4883,21.5418,21.4883,21.5265,37600.0
2012-10-24 10:40:00,28.18,28.26,28.18,28.24,27900.0,21.5265,21.5876,21.5265,21.5724,27900.0
2012-10-24 10:50:00,28.24,28.24,28.2,28.24,20200.0,21.5724,21.5724,21.5418,21.5724,20200.0
2012-10-24 11:00:00,28.24,28.28,28.21,28.25,46200.0,21.5724,21.6029,21.5494,21.58,46200.0
2012-10-24 11:10:00,28.25,28.26,28.21,28.23,37100.0,21.58,21.5876,21.5494,21.5647,37100.0
2012-10-24 11:20:00,28.21,28.22,28.19,28.21,45700.0,21.5494,21.5571,21.5342,21.5494,45700.0
2012-10-24 11:30:00,28.21,28.25,28.2,28.21,17700.0,21.5494,21.58,21.5418,21.5494,17700.0
2012-10-24 11:40:00,28.21,28.21,28.19,28.21,13200.0,21.5494,21.5494,21.5342,21.5494,13200.0
2012-10-24 11:50:00,28.2,28.22,28.19,28.19,9500.0,21.5418,21.5571,21.5342,21.5342,9500.0
2012-10-24 12:00:00,28.19,28.19,28.15,28.16,18100.0,21.5342,21.5342,21.5036,21.5112,18100.0
2012-10-24 12:10:00,28.16,28.19,28.16,28.18,13500.0,21.5112,21.5342,21.5112,21.5265,13500.0
2012-10-24 12:20:00,28.18,28.18,28.15,28.16,10200.0,21.5265,21.5265,21.5036,21.5112,10200.0
2012-10-24 12:30:00,28.17,28.19,28.16,28.18,11000.0,21.5189,21.5342,21.5112,21.5265,11000.0
2012-10-24 12:40:00,28.18,28.19,28.18,28.18,7900.0,21.5265,21.5342,21.5265,21.5265,7900.0
2012-10-24 12:50:00,28.18,28.19,28.18,28.19,7400.0,21.5265,21.5342,21.5265,21.5342,7400.0
2012-10-24 13:00:00,28.19,28.19,28.18,28.19,10300.0,21.5342,21.5342,21.5265,21.5342,10300.0
2012-10-24 13:10:00,28.18,28.19,28.14,28.16,14800.0,21.5265,21.5342,21.496,21.5112,14800.0
2012-10-24 13:20:00,28.15,28.16,28.14,28.16,10900.0,21.5036,21.5112,21.496,21.5112,10900.0
2012-10-24 13:30:00,28.16,28.17,28.14,28.17,14100.0,21.5112,21.5189,21.496,21.5189,14100.0
2012-10-24 13:40:00,28.17,28.17,28.15,28.16,7600.0,21.5189,21.5189,21.5036,21.5112,7600.0
2012-10-24 13:50:00,28.15,28.18,28.15,28.16,12800.0,21.5036,21.5265,21.5036,21.5112,12800.0
2012-10-24 14:00:00,28.16,28.18,28.16,28.17,9400.0,21.5112,21.5265,21.5112,21.5189,9400.0
2012-10-24 14:10:00,28.16,28.18,28.1,28.14,28700.0,21.5112,21.5265,21.4654,21.496,28700.0
2012-10-24 14:20:00,28.14,28.16,28.12,28.15,23500.0,21.496,21.5112,21.4807,21.5036,23500.0
2012-10-24 14:30:00,28.15,28.16,28.11,28.11,18500.0,21.5036,21.5112,21.473,21.473,18500.0
2012-10-24 14:40:00,28.12,28.12,28.08,28.1,19000.0,21.4807,21.4807,21.4501,21.4654,19000.0
2012-10-24 14:50:00,28.11,28.11,28.08,28.08,17900.0,21.473,21.473,21.4501,21.4501,17900.0
2012-10-24 15:00:00,28.08,28.1,28.04,28.05,36600.0,21.4501,21.4654,21.4196,21.4272,36600.0
2012-10-24 15:10:00,28.04,28.07,28.04,28.05,25300.0,21.4196,21.4425,21.4196,21.4272,25300.0
2012-10-24 15:20:00,28.06,28.06,28.02,28.05,33500.0,21.4349,21.4349,21.4043,21.4272,33500.0
2012-10-24 15:30:00,28.05,28.07,28.02,28.05,45700.0,21.4272,21.4425,21.4043,21.4272,45700.0
2012-10-24 15:40:00,28.06,28.07,28.04,28.05,64500.0,21.4349,21.4425,21.4196,21.4272,64500.0
2012-10-24 15:50:00,28.05,28.07,28.02,28.06,92500.0,21.4272,21.4425,21.4043,21.4349,92500.0
2012-10-25 09:30:00,28.29,28.38,28.18,28.32,24800.0,21.6105,21.6793,21.5265,21.6335,24800.0
2012-10-25 09:40:00,28.31,28.41,28.31,28.38,20900.0,21.6258,21.7022,21.6258,21.6793,20900.0
2012-10-25 09:50:00,28.38,28.45,28.35,28.43,60200.0,21.6793,21.7328,21.6564,21.7175,60200.0
2012-10-25 10:00:00,28.43,28.49,28.39,28.47,35600.0,21.7175,21.7633,21.6869,21.748,35600.0
2012-10-25 10:10:00,28.47,28.53,28.45,28.53,22200.0,21.748,21.7939,21.7328,21.7939,22200.0
2012-10-25 10:20:00,28.52,28.52,28.46,28.46,27200.0,21.7862,21.7862,21.7404,21.7404,27200.0
2012-10-25 10:30:00,28.46,28.49,28.44,28.46,26100.0,21.7404,21.7633,21.7251,21.7404,26100.0
2012-10-25 10:40:00,28.47,28.51,28.47,28.49,22700.0,21.748,21.7786,21.748,21.7633,22700.0
2012-10-25 10:50:00,28.5,28.56,28.48,28.56,15100.0,21.771,21.8168,21.7557,21.8168,15100.0
2012-10-25 11:00:00,28.56,28.56,28.53,28.53,24300.0,21.8168,21.8168,21.7939,21.7939,24300.0
2012-10-25 11:10:00,28.54,28.54,28.47,28.47,14700.0,21.8015,21.8015,21.748,21.748,14700.0
2012-10-25 11:20:00,28.48,28.49,28.4,28.41,26300.0,21.7557,21.7633,21.6946,21.7022,26300.0
2012-10-25 11:30:00,28.41,28.44,28.37,28.38,18000.0,21.7022,21.7251,21.6717,21.6793,18000.0
2012-10-25 11:40:00,28.37,28.41,28.35,28.38,39500.0,21.6717,21.7022,21.6564,21.6793,39500.0
2012-10-25 11:50:00,28.38,28.42,28.37,28.4,18400.0,21.6793,21.7099,21.6717,21.6946,18400.0
2012-10-25 12:00:00,28.4,28.42,28.35,28.42,11300.0,21.6946,21.7099,21.6564,21.7099,11300.0
2012-10-25 12:10:00,28.42,28.43,28.39,28.39,9900.0,21.7099,21.7175,21.6869,21.6869,9900.0
2012-10-25 12:20:00,28.39,28.43,28.38,28.42,11100.0,21.6869,21.7175,21.6793,21.7099,11100.0
2012-10-25 12:30:00,28.41,28.41,28.37,28.41,6300.0,21.7022,21.7022,21.6717,21.7022,6300.0
2012-10-25 12:40:00,28.42,28.43,28.39,28.43,6100.0,21.7099,21.7175,21.6869,21.7175,6100.0
2012-10-25 12:50:00,28.44,28.47,28.41,28.46,12400.0,21.7251,21.748,21.7022,21.7404,12400.0
2012-10-25 13:00:00,28.47,28.5,28.46,28.47,10000.0,21.748,21.771,21.7404,21.748,10000.0
2012-10-25 13:10:00,28.46,28.47,28.44,28.44,9300.0,21.7404,21.748,21.7251,21.7251,9300.0
2012-10-25 13:20:00,28.44,28.46,28.42,28.46,21300.0,21.7251,21.7404,21.7099,21.7404,21300.0
2012-10-25 13:30:00,28.45,28.45,28.41,28.45,7800.0,21.7328,21.7328,21.7022,21.7328,7800.0
2012-10-25 13:40:00,28.45,28.48,28.44,28.47,8200.0,21.7328,21.7557,21.7251,21.748,8200.0
2012-10-25 13:50:00,28.48,28.48,28.44,28.44,23700.0,21.7557,21.7557,21.7251,21.7251,23700.0
2012-10-25 14:00:00,28.44,28.45,28.42,28.42,13100.0,21.7251,21.7328,21.7099,21.7099,13100.0
2012-10-25 14:10:00,28.42,28.43,28.39,28.39,18000.0,21.7099,21.7175,21.6869,21.6869,18000.0
2012-10-25 14:20:00,28.39,28.4,28.38,28.39,9300.0,21.6869,21.6946,21.6793,21.6869,9300.0
2012-10-25 14:30:00,28.39,28.4,28.38,28.4,17700.0,21.6869,21.6946,21.6793,21.6946,17700.0
2012-10-25 14:40:00,28.41,28.44,28.41,28.42,12600.0,21.7022,21.7251,21.7022,21.7099,12600.0
2012-10-25 14:50:00,28.41,28.42,28.41,28.42,17300.0,21.7022,21.7099,21.7022,21.7099,17300.0
2012-10-25 15:00:00,28.41,28.42,28.39,28.39,19000.0,21.7022,21.7099,21.6869,21.6869,19000.0
2012-10-25 15:10:00,28.4,28.42,28.39,28.4,19600.0,21.6946,21.7099,21.6869,21.6946,19600.0
2012-10-25 15:20:00,28.4,28.41,28.4,28.4,11600.0,21.6946,21.7022,21.6946,21.6946,11600.0
2012-10-25 15:30:00,28.4,28.44,28.4,28.43,32900.0,21.6946,21.7251,21.6946,21.7175,32900.0
2012-10-25 15:40:00,28.43,28.45,28.43,28.44,36300.0,21.7175,21.7328,21.7175,21.7251,36300.0
2012-10-25 15:50:00,28.45,28.49,28.43,28.49,164000.0,21.7328,21.7633,21.7175,21.7633,164000.0
2012-10-26 09:30:00,28.5,28.5,28.45,28.5,43700.0,21.771,21.771,21.7328,21.771,43700.0
2012-10-26 09:40:00,28.5,28.55,28.49,28.5,62500.0,21.771,21.8092,21.7633,21.771,62500.0
2012-10-26 09:50:00,28.49,28.59,28.48,28.59,730700.0,21.7633,21.8397,21.7557,21.8397,730700.0
2012-10-26 10:00:00,28.59,28.59,28.51,28.54,40100.0,21.8397,21.8397,21.7786,21.8015,40100.0
2012-10-26 10:10:00,28.53,28.57,28.52,28.56,24400.0,21.7939,21.8244,21.7862,21.8168,24400.0
2012-10-26 10:20:00,28.57,28.57,28.52,28.52,19700.0,21.8244,21.8244,21.7862,21.7862,19700.0
2012-10-26 10:30:00,28.52,28.52,28.47,28.5,47800.0,21.7862,21.7862,21.748,21.771,47800.0
2012-10-26 10:40:00,28.5,28.51,28.49,28.51,30100.0,21.771,21.7786,21.7633,21.7786,30100.0
2012-10-26 10:50:00,28.51,28.58,28.5,28.55,65500.0,21.7786,21.8321,21.771,21.8092,65500.0
2012-10-26 11:00:00,28.55,28.6,28.55,28.58,46400.0,21.8092,21.8474,21.8092,21.8321,46400.0
2012-10-26 11:10:00,28.58,28.59,28.55,28.59,17700.0,21.8321,21.8397,21.8092,21.8397,17700.0
2012-10-26 11:20:00,28.58,28.58,28.55,28.57,26800.0,21.8321,21.8321,21.8092,21.8244,26800.0
2012-10-26 11:30:00,28.57,28.58,28.5,28.53,50900.0,21.8244,21.8321,21.771,21.7939,50900.0
2012-10-26 11:40:00,28.54,28.55,28.5,28.54,46200.0,21.8015,21.8092,21.771,21.8015,46200.0
2012-10-26 11:50:00,28.53,28.55,28.51,28.52,52700.0,21.7939,21.8092,21.7786,21.7862,52700.0
2012-10-26 12:00:00,28.52,28.55,28.52,28.55,162800.0,21.7862,21.8092,21.7862,21.8092,162800.0
2012-10-26 12:10:00,28.55,28.56,28.51,28.51,78000.0,21.8092,21.8168,21.7786,21.7786,78000.0
2012-10-26 12:20:00,28.51,28.51,28.48,28.5,14900.0,21.7786,21.7786,21.7557,21.771,14900.0
2012-10-26 12:30:00,28.5,28.5,28.41,28.41,12100.0,21.771,21.771,21.7022,21.7022,12100.0
2012-10-26 12:40:00,28.42,28.44,28.4,28.41,8600.0,21.7099,21.7251,21.6946,21.7022,8600.0
2012-10-26 12:50:00,28.41,28.45,28.38,28.45,14000.0,21.7022,21.7328,21.6793,21.7328,14000.0
2012-10-26 13:00:00,28.43,28.43,28.41,28.43,8100.0,21.7175,21.7175,21.7022,21.7175,8100.0
2012-10-26 13:10:00,28.42,28.44,28.38,28.39,13600.0,21.7099,21.7251,21.6793,21.6869,13600.0
2012-10-26 13:20:00,28.39,28.39,28.36,28.39,7100.0,21.6869,21.6869,21.664,21.6869,7100.0
2012-10-26 13:30:00,28.39,28.44,28.38,28.44,14900.0,21.6869,21.7251,21.6793,21.7251,14900.0
2012-10-26 13:40:00,28.43,28.45,28.42,28.42,9800.0,21.7175,21.7328,21.7099,21.7099,9800.0
2012-10-26 13:50:00,28.41,28.42,28.38,28.38,8300.0,21.7022,21.7099,21.6793,21.6793,8300.0
2012-10-26 14:00:00,28.38,28.39,28.34,28.34,10800.0,21.6793,21.6869,21.6487,21.6487,10800.0
2012-10-26 14:10:00,28.35,28.35,28.31,28.32,18400.0,21.6564,21.6564,21.6258,21.6335,18400.0
2012-10-26 14:20:00,28.32,28.33,28.3,28.31,10700.0,21.6335,21.6411,21.6182,21.6258,10700.0
2012-10-26 14:30:00,28.31,28.35,28.29,28.29,31000.0,21.6258,21.6564,21.6105,21.6105,31000.0
2012-10-26 14:40:00,28.3,28.3,28.26,28.27,9300.0,21.6182,21.6182,21.5876,21.5953,9300.0
2012-10-26 14:50:00,28.27,28.29,28.26,28.27,13600.0,21.5953,21.6105,21.5876,21.5953,13600.0
2012-10-26 15:00:00,28.28,28.28,28.27,28.28,9300.0,21.6029,21.6029,21.5953,21.6029,9300.0
2012-10-26 15:10:00,28.29,28.31,28.27,28.29,33900.0,21.6105,21.6258,21.5953,21.6105,33900.0
2012-10-26 15:20:00,28.3,28.34,28.28,28.32,13100.0,21.6182,21.6487,21.6029,21.6335,13100.0
2012-10-26 15:30:00,28.33,28.34,28.27,28.27,28900.0,21.6411,21.6487,21.5953,21.5953,28900.0
2012-10-26 15:40:00,28.28,28.3,28.24,28.24,25700.0,21.6029,21.6182,21.5724,21.5724,25700.0
2012-10-26 15:50:00,28.24,28.27,28.19,28.22,170900.0,21.5724,21.5953,21.5342,21.5571,170900.0
2012-10-31 09:30:00,28.5,28.55,28.39,28.55,61300.0,21.771,21.8092,21.6869,21.8092,61300.0
2012-10-31 09:40:00,28.55,28.87,28.54,28.83,59400.0,21.8092,22.0536,21.8015,22.023,59400.0
2012-10-31 09:50:00,28.84,28.86,28.75,28.78,22800.0,22.0307,22.046,21.9619,21.9849,22800.0
2012-10-31 10:00:00,28.77,28.9,28.76,28.89,32900.0,21.9772,22.0765,21.9696,22.0689,32900.0
2012-10-31 10:10:00,28.89,28.9,28.75,28.77,38700.0,22.0689,22.0765,21.9619,21.9772,38700.0
2012-10-31 10:20:00,28.77,28.77,28.67,28.77,30400.0,21.9772,21.9772,21.9008,21.9772,30400.0
2012-10-31 10:30:00,28.76,28.77,28.69,28.71,44600.0,21.9696,21.9772,21.9161,21.9314,44600.0
2012-10-31 10:40:00,28.7,28.7,28.59,28.62,38600.0,21.9237,21.9237,21.8397,21.8626,38600.0
2012-10-31 10:50:00,28.63,28.64,28.57,28.59,12500.0,21.8703,21.8779,21.8244,21.8397,12500.0
2012-10-31 11:00:00,28.6,28.6,28.47,28.49,54600.0,21.8474,21.8474,21.748,21.7633,54600.0
2012-10-31 11:10:00,28.52,28.61,28.52,28.58,28700.0,21.7862,21.855,21.7862,21.8321,28700.0
2012-10-31 11:20:00,28.58,28.6,28.55,28.57,16700.0,21.8321,21.8474,21.8092,21.8244,16700.0
2012-10-31 11:30:00,28.57,28.63,28.56,28.57,36600.0,21.8244,21.8703,21.8168,21.8244,36600.0
2012-10-31 11:40:00,28.57,28.62,28.56,28.62,8700.0,21.8244,21.8626,21.8168,21.8626,8700.0
2012-10-31 11:50:00,28.62,28.62,28.53,28.55,17900.0,21.8626,21.8626,21.7939,21.8092,17900.0
2012-10-31 12:00:00,28.55,28.57,28.54,28.55,6300.0,21.8092,21.8244,21.8015,21.8092,6300.0
2012-10-31 12:10:00,28.55,28.55,28.49,28.52,13000.0,21.8092,21.8092,21.7633,21.7862,13000.0
2012-10-31 12:20:00,28.52,28.52,28.34,28.34,39600.0,21.7862,21.7862,21.6487,21.6487,39600.0
2012-10-31 12:30:00,28.34,28.41,28.33,28.4,18800.0,21.6487,21.7022,21.6411,21.6946,18800.0
2012-10-31 12:40:00,28.4,28.4,28.28,28.36,21700.0,21.6946,21.6946,21.6029,21.664,21700.0
2012-10-31 12:50:00,28.35,28.42,28.26,28.42,50600.0,21.6564,21.7099,21.5876,21.7099,50600.0
2012-10-31 13:00:00,28.43,28.46,28.42,28.44,15100.0,21.7175,21.7404,21.7099,21.7251,15100.0
2012-10-31 13:10:00,28.44,28.45,28.42,28.45,13400.0,21.7251,21.7328,21.7099,21.7328,13400.0
2012-10-31 13:20:00,28.44,28.45,28.44,28.45,5200.0,21.7251,21.7328,21.7251,21.7328,5200.0
2012-10-31 13:30:00,28.44,28.45,28.44,28.45,7500.0,21.7251,21.7328,21.7251,21.7328,7500.0
2012-10-31 13:40:00,28.44,28.45,28.44,28.45,26100.0,21.7251,21.7328,21.7251,21.7328,26100.0
2012-10-31 13:50:00,28.45,28.45,28.44,28.45,6900.0,21.7328,21.7328,21.7251,21.7328,6900.0
2012-10-31 14:00:00,28.45,28.45,28.42,28.43,33000.0,21.7328,21.7328,21.7099,21.7175,33000.0
2012-10-31 14:10:00,28.43,28.43,28.38,28.39,41100.0,21.7175,21.7175,21.6793,21.6869,41100.0
2012-10-31 14:20:00,28.4,28.4,28.3,28.31,45200.0,21.6946,21.6946,21.6182,21.6258,45200.0
2012-10-31 14:30:00,28.32,28.33,28.29,28.32,36600.0,21.6335,21.6411,21.6105,21.6335,36600.0
2012-10-31 14:40:00,28.31,28.32,28.25,28.31,41000.0,21.6258,21.6335,21.58,21.6258,41000.0
2012-10-31 14:50:00,28.32,28.35,28.31,28.32,22900.0,21.6335,21.6564,21.6258,21.6335,22900.0
2012-10-31 15:00:00,28.31,28.38,28.31,28.38,15900.0,21.6258,21.6793,21.6258,21.6793,15900.0
2012-10-31 15:10:00,28.38,28.48,28.38,28.46,32200.0,21.6793,21.7557,21.6793,21.7404,32200.0
2012-10-31 15:20:00,28.46,28.5,28.46,28.49,42500.0,21.7404,21.771,21.7404,21.7633,42500.0
2012-10-31 15:30:00,28.49,28.5,28.4,28.45,68500.0,21.7633,21.771,21.6946,21.7328,68500.0
2012-10-31 15:40:00,28.45,28.45,28.36,28.37,67200.0,21.7328,21.7328,21.664,21.6717,67200.0
2012-10-31 15:50:00,28.38,28.38,28.33,28.36,147700.0,21.6793,21.6793,21.6411,21.664,147700.0
2012-11-01 09:30:00,28.35,28.52,28.35,28.42,160800.0,21.6564,21.7862,21.6564,21.7099,160800.0
2012-11-01 09:40:00,28.42,28.43,28.28,28.4,22100.0,21.7099,21.7175,21.6029,21.6946,22100.0
2012-11-01 09:50:00,28.37,28.41,28.36,28.38,11000.0,21.6717,21.7022,21.664,21.6793,11000.0
2012-11-01 10:00:00,28.35,28.44,28.32,28.38,34000.0,21.6564,21.7251,21.6335,21.6793,34000.0
2012-11-01 10:10:00,28.37,28.41,28.34,28.39,33700.0,21.6717,21.7022,21.6487,21.6869,33700.0
2012-11-01 10:20:00,28.38,28.44,28.33,28.34,36600.0,21.6793,21.7251,21.6411,21.6487,36600.0
2012-11-01 10:30:00,28.35,28.36,28.29,28.34,62700.0,21.6564,21.664,21.6105,21.6487,62700.0
2012-11-01 10:40:00,28.34,28.37,28.25,28.36,56600.0,21.6487,21.6717,21.58,21.664,56600.0
2012-11-01 10:50:00,28.36,28.37,28.3,28.31,60000.0,21.664,21.6717,21.6182,21.6258,60000.0
2012-11-01 11:00:00,28.3,28.31,28.26,28.27,80800.0,21.6182,21.6258,21.5876,21.5953,80800.0
2012-11-01 11:10:00,28.27,28.27,28.16,28.26,82700.0,21.5953,21.5953,21.5112,21.5876,82700.0
2012-11-01 11:20:00,28.26,28.28,28.2,28.24,62200.0,21.5876,21.6029,21.5418,21.5724,62200.0
2012-11-01 11:30:00,28.23,28.29,28.21,28.25,96500.0,21.5647,21.6105,21.5494,21.58,96500.0
2012-11-01 11:40:00,28.25,28.26,28.16,28.26,127400.0,21.58,21.5876,21.5112,21.5876,127400.0
2012-11-01 11:50:00,28.26,28.26,28.05,28.1,84500.0,21.5876,21.5876,21.4272,21.4654,84500.0
2012-11-01 12:00:00,28.1,28.15,28.0,28.15,52100.0,21.4654,21.5036,21.389,21.5036,52100.0
2012-11-01 12:10:00,28.15,28.23,28.12,28.23,35200.0,21.5036,21.5647,21.4807,21.5647,35200.0
2012-11-01 12:20:00,28.22,28.23,28.16,28.16,39300.0,21.5571,21.5647,21.5112,21.5112,39300.0
2012-11-01 12:30:00,28.16,28.21,28.01,28.01,62700.0,21.5112,21.5494,21.3967,21.3967,62700.0
2012-11-01 12:40:00,28.02,28.08,28.0,28.08,46600.0,21.4043,21.4501,21.389,21.4501,46600.0
2012-11-01 12:50:00,28.09,28.14,28.09,28.14,32100.0,21.4578,21.496,21.4578,21.496,32100.0
2012-11-01 13:00:00,28.13,28.14,28.09,28.13,21500.0,21.4883,21.496,21.4578,21.4883,21500.0
2012-11-01 13:10:00,28.13,28.13,28.03,28.04,169400.0,21.4883,21.4883,21.4119,21.4196,169400.0
2012-11-01 13:20:00,28.05,28.06,28.03,28.05,54800.0,21.4272,21.4349,21.4119,21.4272,54800.0
2012-11-01 13:30:00,28.06,28.08,28.03,28.04,63300.0,21.4349,21.4501,21.4119,21.4196,63300.0
2012-11-01 13:40:00,28.03,28.05,27.96,27.97,125900.0,21.4119,21.4272,21.3585,21.3661,125900.0
2012-11-01 13:50:00,27.98,28.02,27.98,28.01,60200.0,21.3737,21.4043,21.3737,21.3967,60200.0
2012-11-01 14:00:00,28.02,28.04,28.01,28.02,56800.0,21.4043,21.4196,21.3967,21.4043,56800.0
2012-11-01 14:10:00,28.01,28.04,27.99,28.04,28700.0,21.3967,21.4196,21.3814,21.4196,28700.0
2012-11-01 14:20:00,28.04,28.07,28.03,28.07,23000.0,21.4196,21.4425,21.4119,21.4425,23000.0
2012-11-01 14:30:00,28.07,28.1,28.06,28.09,45400.0,21.4425,21.4654,21.4349,21.4578,45400.0
2012-11-01 14:40:00,28.09,28.1,28.0,28.0,55600.0,21.4578,21.4654,21.389,21.389,55600.0
2012-11-01 14:50:00,28.0,28.07,27.99,28.05,37400.0,21.389,21.4425,21.3814,21.4272,37400.0
2012-11-01 15:00:00,28.05,28.11,28.05,28.1,37900.0,21.4272,21.473,21.4272,21.4654,37900.0
2012-11-01 15:10:00,28.1,28.21,28.1,28.19,55200.0,21.4654,21.5494,21.4654,21.5342,55200.0
2012-11-01 15:20:00,28.19,28.24,28.18,28.24,71400.0,21.5342,21.5724,21.5265,21.5724,71400.0
2012-11-01 15:30:00,28.24,28.27,28.23,28.25,78300.0,21.5724,21.5953,21.5647,21.58,78300.0
2012-11-01 15:40:00,28.25,28.26,28.22,28.23,106400.0,21.58,21.5876,21.5571,21.5647,106400.0
2012-11-01 15:50:00,28.23,28.31,28.22,28.3,194000.0,21.5647,21.6258,21.5571,21.6182,194000.0
2012-11-02 09:30:00,27.44,27.46,26.99,27.14,218100.0,20.9612,20.9765,20.6175,20.7321,218100.0
2012-11-02 09:40:00,27.13,27.14,26.5,26.56,277900.0,20.7244,20.7321,20.2432,20.289,277900.0
2012-11-02 09:50:00,26.55,26.68,26.48,26.65,212900.0,20.2814,20.3807,20.2279,20.3578,212900.0
2012-11-02 10:00:00,26.64,26.92,26.6,26.89,164500.0,20.3501,20.564,20.3196,20.5411,164500.0
2012-11-02 10:10:00,26.89,27.0,26.85,26.87,297000.0,20.5411,20.6251,20.5105,20.5258,297000.0
2012-11-02 10:20:00,26.88,27.0,26.87,27.0,193100.0,20.5335,20.6251,20.5258,20.6251,193100.0
2012-11-02 10:30:00,27.0,27.25,26.99,27.21,339400.0,20.6251,20.8161,20.6175,20.7855,339400.0
2012-11-02 10:40:00,27.21,27.22,27.05,27.08,140600.0,20.7855,20.7932,20.6633,20.6862,140600.0
2012-11-02 10:50:00,27.08,27.1,26.71,26.74,215200.0,20.6862,20.7015,20.4036,20.4265,215200.0
2012-11-02 11:00:00,26.75,26.89,26.75,26.85,121500.0,20.4342,20.5411,20.4342,20.5105,121500.0
2012-11-02 11:10:00,26.85,26.85,26.74,26.81,127800.0,20.5105,20.5105,20.4265,20.48,127800.0
2012-11-02 11:20:00,26.81,26.87,26.77,26.87,58400.0,20.48,20.5258,20.4494,20.5258,58400.0
2012-11-02 11:30:00,26.87,26.87,26.78,26.86,110700.0,20.5258,20.5258,20.4571,20.5182,110700.0
2012-11-02 11:40:00,26.87,26.91,26.83,26.88,142500.0,20.5258,20.5564,20.4953,20.5335,142500.0
2012-11-02 11:50:00,26.87,26.89,26.8,26.8,74600.0,20.5258,20.5411,20.4723,20.4723,74600.0
2012-11-02 12:00:00,26.8,26.83,26.78,26.82,93200.0,20.4723,20.4953,20.4571,20.4876,93200.0
2012-11-02 12:10:00,26.81,26.82,26.78,26.81,64100.0,20.48,20.4876,20.4571,20.48,64100.0
2012-11-02 12:20:00,26.81,26.83,26.78,26.82,93500.0,20.48,20.4953,20.4571,20.4876,93500.0
2012-11-02 12:30:00,26.82,26.86,26.81,26.81,47100.0,20.4876,20.5182,20.48,20.48,47100.0
2012-11-02 12:40:00,26.81,26.82,26.81,26.81,46100.0,20.48,20.4876,20.48,20.48,46100.0
2012-11-02 12:50:00,26.82,26.82,26.81,26.82,45300.0,20.4876,20.4876,20.48,20.4876,45300.0
2012-11-02 13:00:00,26.81,26.82,26.81,26.82,48000.0,20.48,20.4876,20.48,20.4876,48000.0
2012-11-02 13:10:00,26.82,26.85,26.81,26.84,93400.0,20.4876,20.5105,20.48,20.5029,93400.0
2012-11-02 13:20:00,26.83,26.84,26.81,26.81,31900.0,20.4953,20.5029,20.48,20.48,31900.0
2012-11-02 13:30:00,26.82,26.82,26.81,26.81,28700.0,20.4876,20.4876,20.48,20.48,28700.0
2012-11-02 13:40:00,26.82,26.88,26.81,26.88,60600.0,20.4876,20.5335,20.48,20.5335,60600.0
2012-11-02 13:50:00,26.88,27.0,26.88,26.91,210500.0,20.5335,20.6251,20.5335,20.5564,210500.0
2012-11-02 14:00:00,26.91,26.91,26.77,26.77,176600.0,20.5564,20.5564,20.4494,20.4494,176600.0
2012-11-02 14:10:00,26.77,26.78,26.57,26.58,161000.0,20.4494,20.4571,20.2967,20.3043,161000.0
2012-11-02 14:20:00,26.57,26.6,26.49,26.57,136400.0,20.2967,20.3196,20.2355,20.2967,136400.0
2012-11-02 14:30:00,26.57,26.58,26.46,26.48,237100.0,20.2967,20.3043,20.2126,20.2279,237100.0
2012-11-02 14:40:00,26.47,26.62,26.37,26.59,561400.0,20.2203,20.3348,20.1439,20.3119,561400.0
2012-11-02 14:50:00,26.59,26.61,26.53,26.55,154000.0,20.3119,20.3272,20.2661,20.2814,154000.0
2012-11-02 15:00:00,26.55,26.66,26.54,26.55,152400.0,20.2814,20.3654,20.2737,20.2814,152400.0
2012-11-02 15:10:00,26.55,26.56,26.5,26.51,95800.0,20.2814,20.289,20.2432,20.2508,95800.0
2012-11-02 15:20:00,26.5,26.51,26.48,26.5,138100.0,20.2432,20.2508,20.2279,20.2432,138100.0
2012-11-02 15:30:00,26.51,26.55,26.4,26.41,290000.0,20.2508,20.2814,20.1668,20.1744,290000.0
2012-11-02 15:40:00,26.4,26.44,26.3,26.35,207200.0,20.1668,20.1973,20.0904,20.1286,207200.0
2012-11-02 15:50:00,26.35,26.48,26.3,26.47,593000.0,20.1286,20.2279,20.0904,20.2203,593000.0
2012-11-05 09:30:00,26.42,26.53,26.38,26.42,80500.0,20.1821,20.2661,20.1515,20.1821,80500.0
2012-11-05 09:40:00,26.43,26.43,26.25,26.36,67200.0,20.1897,20.1897,20.0522,20.1362,67200.0
2012-11-05 09:50:00,26.36,26.47,26.35,26.42,50400.0,20.1362,20.2203,20.1286,20.1821,50400.0
2012-11-05 10:00:00,26.43,26.58,26.39,26.55,69500.0,20.1897,20.3043,20.1591,20.2814,69500.0
2012-11-05 10:10:00,26.55,26.6,26.54,26.59,66000.0,20.2814,20.3196,20.2737,20.3119,66000.0
2012-11-05 10:20:00,26.6,26.7,26.6,26.67,66600.0,20.3196,20.396,20.3196,20.373,66600.0
2012-11-05 10:30:00,26.68,26.74,26.64,26.7,56600.0,20.3807,20.4265,20.3501,20.396,56600.0
2012-11-05 10:40:00,26.7,26.77,26.7,26.71,52800.0,20.396,20.4494,20.396,20.4036,52800.0
2012-11-05 10:50:00,26.71,26.75,26.67,26.75,43500.0,20.4036,20.4342,20.373,20.4342,43500.0
2012-11-05 11:00:00,26.74,26.77,26.71,26.74,29900.0,20.4265,20.4494,20.4036,20.4265,29900.0
2012-11-05 11:10:00,26.74,26.8,26.74,26.77,33500.0,20.4265,20.4723,20.4265,20.4494,33500.0
2012-11-05 11:20:00,26.77,26.77,26.68,26.68,27100.0,20.4494,20.4494,20.3807,20.3807,27100.0
2012-11-05 11:30:00,26.69,26.74,26.69,26.72,50400.0,20.3883,20.4265,20.3883,20.4112,50400.0
2012-11-05 11:40:00,26.72,26.77,26.7,26.7,23100.0,20.4112,20.4494,20.396,20.396,23100.0
2012-11-05 11:50:00,26.71,26.77,26.7,26.76,33300.0,20.4036,20.4494,20.396,20.4418,33300.0
2012-11-05 12:00:00,26.76,26.76,26.75,26.76,7400.0,20.4418,20.4418,20.4342,20.4418,7400.0
2012-11-05 12:10:00,26.76,26.78,26.73,26.75,42200.0,20.4418,20.4571,20.4189,20.4342,42200.0
2012-11-05 12:20:00,26.75,26.76,26.68,26.7,32300.0,20.4342,20.4418,20.3807,20.396,32300.0
2012-11-05 12:30:00,26.7,26.7,26.63,26.63,49800.0,20.396,20.396,20.3425,20.3425,49800.0
2012-11-05 12:40:00,26.63,26.65,26.6,26.64,27800.0,20.3425,20.3578,20.3196,20.3501,27800.0
2012-11-05 12:50:00,26.65,26.65,26.63,26.65,45700.0,20.3578,20.3578,20.3425,20.3578,45700.0
2012-11-05 13:00:00,26.64,26.66,26.59,26.62,36700.0,20.3501,20.3654,20.3119,20.3348,36700.0
2012-11-05 13:10:00,26.62,26.62,26.56,26.56,30900.0,20.3348,20.3348,20.289,20.289,30900.0
2012-11-05 13:20:00,26.56,26.61,26.53,26.6,45200.0,20.289,20.3272,20.2661,20.3196,45200.0
2012-11-05 13:30:00,26.6,26.62,26.57,26.62,34800.0,20.3196,20.3348,20.2967,20.3348,34800.0
2012-11-05 13:40:00,26.62,26.62,26.57,26.6,39700.0,20.3348,20.3348,20.2967,20.3196,39700.0
2012-11-05 13:50:00,26.6,26.67,26.6,26.66,70500.0,20.3196,20.373,20.3196,20.3654,70500.0
2012-11-05 14:00:00,26.66,26.68,26.64,26.65,28300.0,20.3654,20.3807,20.3501,20.3578,28300.0
2012-11-05 14:10:00,26.66,26.68,26.64,26.65,25400.0,20.3654,20.3807,20.3501,20.3578,25400.0
2012-11-05 14:20:00,26.66,26.75,26.66,26.75,41500.0,20.3654,20.4342,20.3654,20.4342,41500.0
2012-11-05 14:30:00,26.75,26.76,26.7,26.72,51800.0,20.4342,20.4418,20.396,20.4112,51800.0
2012-11-05 14:40:00,26.71,26.78,26.71,26.74,57200.0,20.4036,20.4571,20.4036,20.4265,57200.0
2012-11-05 14:50:00,26.75,26.78,26.74,26.78,37600.0,20.4342,20.4571,20.4265,20.4571,37600.0
2012-11-05 15:00:00,26.78,26.8,26.77,26.8,52900.0,20.4571,20.4723,20.4494,20.4723,52900.0
2012-11-05 15:10:00,26.79,26.8,26.76,26.76,51500.0,20.4647,20.4723,20.4418,20.4418,51500.0
2012-11-05 15:20:00,26.76,26.77,26.75,26.77,62100.0,20.4418,20.4494,20.4342,20.4494,62100.0
2012-11-05 15:30:00,26.77,26.8,26.76,26.78,165800.0,20.4494,20.4723,20.4418,20.4571,165800.0
2012-11-05 15:40:00,26.78,26.93,26.78,26.91,256900.0,20.4571,20.5717,20.4571,20.5564,256900.0
2012-11-05 15:50:00,26.92,26.92,26.84,26.86,188600.0,20.564,20.564,20.5029,20.5182,188600.0
2012-11-06 09:30:00,26.92,27.0,26.87,26.89,54600.0,20.564,20.6251,20.5258,20.5411,54600.0
2012-11-06 09:40:00,26.9,26.94,26.85,26.93,30900.0,20.5487,20.5793,20.5105,20.5717,30900.0
2012-11-06 09:50:00,26.94,27.04,26.91,27.04,63100.0,20.5793,20.6557,20.5564,20.6557,63100.0
2012-11-06 10:00:00,27.05,27.08,27.01,27.01,67500.0,20.6633,20.6862,20.6328,20.6328,67500.0
2012-11-06 10:10:00,27.0,27.01,26.96,26.97,53500.0,20.6251,20.6328,20.5946,20.6022,53500.0
2012-11-06 10:20:00,26.97,26.98,26.95,26.96,48400.0,20.6022,20.6098,20.5869,20.5946,48400.0
2012-11-06 10:30:00,26.96,26.98,26.95,26.98,48700.0,20.5946,20.6098,20.5869,20.6098,48700.0
2012-11-06 10:40:00,26.98,27.08,26.97,27.05,60700.0,20.6098,20.6862,20.6022,20.6633,60700.0
2012-11-06 10:50:00,27.05,27.14,27.05,27.09,44400.0,20.6633,20.7321,20.6633,20.6939,44400.0
2012-11-06 11:00:00,27.08,27.09,27.05,27.05,30800.0,20.6862,20.6939,20.6633,20.6633,30800.0
2012-11-06 11:10:00,27.05,27.1,27.05,27.09,34300.0,20.6633,20.7015,20.6633,20.6939,34300.0
2012-11-06 11:20:00,27.09,27.1,27.08,27.08,35000.0,20.6939,20.7015,20.6862,20.6862,35000.0
2012-11-06 11:30:00,27.08,27.14,27.08,27.11,65500.0,20.6862,20.7321,20.6862,20.7092,65500.0
2012-11-06 11:40:00,27.1,27.16,27.1,27.14,46500.0,20.7015,20.7473,20.7015,20.7321,46500.0
2012-11-06 11:50:00,27.14,27.18,27.12,27.13,88300.0,20.7321,20.7626,20.7168,20.7244,88300.0
2012-11-06 12:00:00,27.13,27.15,27.08,27.14,107600.0,20.7244,20.7397,20.6862,20.7321,107600.0
2012-11-06 12:10:00,27.14,27.16,27.14,27.15,36600.0,20.7321,20.7473,20.7321,20.7397,36600.0
2012-11-06 12:20:00,27.15,27.16,27.12,27.13,41900.0,20.7397,20.7473,20.7168,20.7244,41900.0
2012-11-06 12:30:00,27.13,27.14,27.12,27.12,11100.0,20.7244,20.7321,20.7168,20.7168,11100.0
2012-11-06 12:40:00,27.13,27.13,27.11,27.11,100000.0,20.7244,20.7244,20.7092,20.7092,100000.0
2012-11-06 12:50:00,27.11,27.14,27.11,27.12,19700.0,20.7092,20.7321,20.7092,20.7168,19700.0
2012-11-06 13:00:00,27.12,27.16,27.12,27.13,45400.0,20.7168,20.7473,20.7168,20.7244,45400.0
2012-11-06 13:10:00,27.14,27.14,27.11,27.11,26000.0,20.7321,20.7321,20.7092,20.7092,26000.0
2012-11-06 13:20:00,27.11,27.12,27.07,27.08,35100.0,20.7092,20.7168,20.6786,20.6862,35100.0
2012-11-06 13:30:00,27.08,27.1,27.08,27.08,15200.0,20.6862,20.7015,20.6862,20.6862,15200.0
2012-11-06 13:40:00,27.09,27.1,27.08,27.09,15400.0,20.6939,20.7015,20.6862,20.6939,15400.0
2012-11-06 13:50:00,27.09,27.1,27.03,27.03,109400.0,20.6939,20.7015,20.648,20.648,109400.0
2012-11-06 14:00:00,27.04,27.07,27.0,27.0,33800.0,20.6557,20.6786,20.6251,20.6251,33800.0
2012-11-06 14:10:00,27.01,27.02,27.0,27.01,65200.0,20.6328,20.6404,20.6251,20.6328,65200.0
2012-11-06 14:20:00,27.01,27.02,26.99,27.02,38700.0,20.6328,20.6404,20.6175,20.6404,38700.0
2012-11-06 14:30:00,27.01,27.07,27.01,27.03,74200.0,20.6328,20.6786,20.6328,20.648,74200.0
2012-11-06 14:40:00,27.04,27.06,27.03,27.05,52900.0,20.6557,20.671,20.648,20.6633,52900.0
2012-11-06 14:50:00,27.06,27.08,27.05,27.08,170300.0,20.671,20.6862,20.6633,20.6862,170300.0
2012-11-06 15:00:00,27.08,27.08,27.06,27.08,59300.0,20.6862,20.6862,20.671,20.6862,59300.0
2012-11-06 15:10:00,27.07,27.1,27.07,27.1,78700.0,20.6786,20.7015,20.6786,20.7015,78700.0
2012-11-06 15:20:00,27.1,27.1,27.07,27.08,76000.0,20.7015,20.7015,20.6786,20.6862,76000.0
2012-11-06 15:30:00,27.08,27.09,27.07,27.09,82700.0,20.6862,20.6939,20.6786,20.6939,82700.0
2012-11-06 15:40:00,27.09,27.09,27.06,27.06,142700.0,20.6939,20.6939,20.671,20.671,142700.0
2012-11-06 15:50:00,27.07,27.07,27.01,27.04,270000.0,20.6786,20.6786,20.6328,20.6557,270000.0
2012-11-07 09:30:00,26.9,26.94,26.81,26.88,78000.0,20.5487,20.5793,20.48,20.5335,78000.0
2012-11-07 09:40:00,26.89,26.96,26.83,26.95,94600.0,20.5411,20.5946,20.4953,20.5869,94600.0
2012-11-07 09:50:00,26.93,26.96,26.86,26.92,47400.0,20.5717,20.5946,20.5182,20.564,47400.0
2012-11-07 10:00:00,26.92,26.93,26.85,26.93,93100.0,20.564,20.5717,20.5105,20.5717,93100.0
2012-11-07 10:10:00,26.93,26.93,26.89,26.9,467700.0,20.5717,20.5717,20.5411,20.5487,467700.0
2012-11-07 10:20:00,26.89,26.97,26.85,26.97,241800.0,20.5411,20.6022,20.5105,20.6022,241800.0
2012-11-07 10:30:00,26.97,27.02,26.96,27.0,49700.0,20.6022,20.6404,20.5946,20.6251,49700.0
2012-11-07 10:40:00,27.0,27.0,26.96,26.96,112100.0,20.6251,20.6251,20.5946,20.5946,112100.0
2012-11-07 10:50:00,26.96,26.96,26.9,26.9,83100.0,20.5946,20.5946,20.5487,20.5487,83100.0
2012-11-07 11:00:00,26.9,26.95,26.88,26.93,108500.0,20.5487,20.5869,20.5335,20.5717,108500.0
2012-11-07 11:10:00,26.93,26.95,26.92,26.93,34200.0,20.5717,20.5869,20.564,20.5717,34200.0
2012-11-07 11:20:00,26.94,26.96,26.87,26.91,152300.0,20.5793,20.5946,20.5258,20.5564,152300.0
2012-11-07 11:30:00,26.91,26.94,26.84,26.86,170200.0,20.5564,20.5793,20.5029,20.5182,170200.0
2012-11-07 11:40:00,26.87,26.89,26.83,26.87,140600.0,20.5258,20.5411,20.4953,20.5258,140600.0
2012-11-07 11:50:00,26.87,26.88,26.82,26.84,63600.0,20.5258,20.5335,20.4876,20.5029,63600.0
2012-11-07 12:00:00,26.85,26.87,26.82,26.86,38300.0,20.5105,20.5258,20.4876,20.5182,38300.0
2012-11-07 12:10:00,26.86,26.87,26.83,26.85,36600.0,20.5182,20.5258,20.4953,20.5105,36600.0
2012-11-07 12:20:00,26.85,26.88,26.85,26.86,87600.0,20.5105,20.5335,20.5105,20.5182,87600.0
2012-11-07 12:30:00,26.85,26.88,26.82,26.84,50200.0,20.5105,20.5335,20.4876,20.5029,50200.0
2012-11-07 12:40:00,26.85,26.92,26.84,26.9,65900.0,20.5105,20.564,20.5029,20.5487,65900.0
2012-11-07 12:50:00,26.9,26.95,26.89,26.93,54000.0,20.5487,20.5869,20.5411,20.5717,54000.0
2012-11-07 13:00:00,26.93,26.97,26.91,26.96,67000.0,20.5717,20.6022,20.5564,20.5946,67000.0
2012-11-07 13:10:00,26.96,26.96,26.91,26.91,20000.0,20.5946,20.5946,20.5564,20.5564,20000.0
2012-11-07 13:20:00,26.91,26.95,26.91,26.95,34900.0,20.5564,20.5869,20.5564,20.5869,34900.0
2012-11-07 13:30:00,26.95,26.95,26.92,26.94,32100.0,20.5869,20.5869,20.564,20.5793,32100.0
2012-11-07 13:40:00,26.94,26.95,26.93,26.94,30300.0,20.5793,20.5869,20.5717,20.5793,30300.0
2012-11-07 13:50:00,26.94,26.95,26.92,26.92,44800.0,20.5793,20.5869,20.564,20.564,44800.0
2012-11-07 14:00:00,26.93,26.96,26.92,26.96,40400.0,20.5717,20.5946,20.564,20.5946,40400.0
2012-11-07 14:10:00,26.96,26.96,26.92,26.94,156500.0,20.5946,20.5946,20.564,20.5793,156500.0
2012-11-07 14:20:00,26.93,26.95,26.92,26.95,119100.0,20.5717,20.5869,20.564,20.5869,119100.0
2012-11-07 14:30:00,26.95,26.96,26.91,26.94,96800.0,20.5869,20.5946,20.5564,20.5793,96800.0
2012-11-07 14:40:00,26.94,26.95,26.89,26.91,62300.0,20.5793,20.5869,20.5411,20.5564,62300.0
2012-11-07 14:50:00,26.91,26.94,26.9,26.94,42600.0,20.5564,20.5793,20.5487,20.5793,42600.0
2012-11-07 15:00:00,26.94,26.94,26.87,26.91,97400.0,20.5793,20.5793,20.5258,20.5564,97400.0
2012-11-07 15:10:00,26.91,26.91,26.87,26.88,85000.0,20.5564,20.5564,20.5258,20.5335,85000.0
2012-11-07 15:20:00,26.88,26.95,26.87,26.94,142900.0,20.5335,20.5869,20.5258,20.5793,142900.0
2012-11-07 15:30:00,26.94,26.95,26.91,26.95,110700.0,20.5793,20.5869,20.5564,20.5869,110700.0
2012-11-07 15:40:00,26.94,26.98,26.93,26.94,119000.0,20.5793,20.6098,20.5717,20.5793,119000.0
2012-11-07 15:50:00,26.94,26.97,26.9,26.91,243000.0,20.5793,20.6022,20.5487,20.5564,243000.0
2012-11-08 09:30:00,26.83,27.02,26.8,26.96,43000.0,20.4953,20.6404,20.4723,20.5946,43000.0
2012-11-08 09:40:00,26.98,27.03,26.97,27.03,40100.0,20.6098,20.648,20.6022,20.648,40100.0
2012-11-08 09:50:00,27.03,27.07,26.99,27.03,90000.0,20.648,20.6786,20.6175,20.648,90000.0
2012-11-08 10:00:00,27.03,27.07,26.99,27.0,80800.0,20.648,20.6786,20.6175,20.6251,80800.0
2012-11-08 10:10:00,27.0,27.01,26.98,26.99,38800.0,20.6251,20.6328,20.6098,20.6175,38800.0
2012-11-08 10:20:00,26.99,27.01,26.96,27.0,38900.0,20.6175,20.6328,20.5946,20.6251,38900.0
2012-11-08 10:30:00,26.99,27.04,26.99,27.03,34800.0,20.6175,20.6557,20.6175,20.648,34800.0
2012-11-08 10:40:00,27.02,27.05,26.98,27.01,52600.0,20.6404,20.6633,20.6098,20.6328,52600.0
2012-11-08 10:50:00,27.0,27.04,26.99,27.0,98400.0,20.6251,20.6557,20.6175,20.6251,98400.0
2012-11-08 11:00:00,27.0,27.06,27.0,27.02,126100.0,20.6251,20.671,20.6251,20.6404,126100.0
2012-11-08 11:10:00,27.02,27.02,26.99,26.99,211500.0,20.6404,20.6404,20.6175,20.6175,211500.0
2012-11-08 11:20:00,26.99,27.0,26.97,26.99,59300.0,20.6175,20.6251,20.6022,20.6175,59300.0
2012-11-08 11:30:00,26.99,27.0,26.98,26.98,41600.0,20.6175,20.6251,20.6098,20.6098,41600.0
2012-11-08 11:40:00,26.99,26.99,26.98,26.99,39400.0,20.6175,20.6175,20.6098,20.6175,39400.0
2012-11-08 11:50:00,26.99,27.01,26.99,27.0,27600.0,20.6175,20.6328,20.6175,20.6251,27600.0
2012-11-08 12:00:00,26.99,27.0,26.98,26.99,41900.0,20.6175,20.6251,20.6098,20.6175,41900.0
2012-11-08 12:10:00,26.98,26.99,26.96,26.96,32800.0,20.6098,20.6175,20.5946,20.5946,32800.0
2012-11-08 12:20:00,26.96,26.99,26.95,26.95,31600.0,20.5946,20.6175,20.5869,20.5869,31600.0
2012-11-08 12:30:00,26.95,26.97,26.94,26.97,183100.0,20.5869,20.6022,20.5793,20.6022,183100.0
2012-11-08 12:40:00,26.98,26.99,26.93,26.94,30800.0,20.6098,20.6175,20.5717,20.5793,30800.0
2012-11-08 12:50:00,26.94,26.95,26.93,26.94,27700.0,20.5793,20.5869,20.5717,20.5793,27700.0
2012-11-08 13:00:00,26.94,26.95,26.89,26.92,21600.0,20.5793,20.5869,20.5411,20.564,21600.0
2012-11-08 13:10:00,26.92,26.93,26.85,26.86,35000.0,20.564,20.5717,20.5105,20.5182,35000.0
2012-11-08 13:20:00,26.86,26.89,26.84,26.88,111500.0,20.5182,20.5411,20.5029,20.5335,111500.0
2012-11-08 13:30:00,26.89,26.91,26.86,26.9,22600.0,20.5411,20.5564,20.5182,20.5487,22600.0
2012-11-08 13:40:00,26.9,26.92,26.89,26.92,39300.0,20.5487,20.564,20.5411,20.564,39300.0
2012-11-08 13:50:00,26.92,26.97,26.92,26.96,38000.0,20.564,20.6022,20.564,20.5946,38000.0
2012-11-08 14:00:00,26.96,26.97,26.92,26.93,64300.0,20.5946,20.6022,20.564,20.5717,64300.0
2012-11-08 14:10:00,26.93,26.97,26.92,26.95,74900.0,20.5717,20.6022,20.564,20.5869,74900.0
2012-11-08 14:20:00,26.95,26.96,26.93,26.96,82600.0,20.5869,20.5946,20.5717,20.5946,82600.0
2012-11-08 14:30:00,26.96,26.96,26.93,26.96,54600.0,20.5946,20.5946,20.5717,20.5946,54600.0
2012-11-08 14:40:00,26.96,26.96,26.95,26.96,36000.0,20.5946,20.5946,20.5869,20.5946,36000.0
2012-11-08 14:50:00,26.96,26.96,26.93,26.94,82800.0,20.5946,20.5946,20.5717,20.5793,82800.0
2012-11-08 15:00:00,26.94,26.96,26.9,26.94,79800.0,20.5793,20.5946,20.5487,20.5793,79800.0
2012-11-08 15:10:00,26.95,26.98,26.91,26.92,109300.0,20.5869,20.6098,20.5564,20.564,109300.0
2012-11-08 15:20:00,26.92,26.92,26.88,26.91,66200.0,20.564,20.564,20.5335,20.5564,66200.0
2012-11-08 15:30:00,26.91,26.92,26.89,26.89,79100.0,20.5564,20.564,20.5411,20.5411,79100.0
2012-11-08 15:40:00,26.89,26.91,26.88,26.9,130300.0,20.5411,20.5564,20.5335,20.5487,130300.0
2012-11-08 15:50:00,26.89,26.93,26.84,26.85,281400.0,20.5411,20.5717,20.5029,20.5105,281400.0
2012-11-09 09:30:00,26.74,26.94,26.7,26.88,58800.0,20.4265,20.5793,20.396,20.5335,58800.0
2012-11-09 09:40:00,26.87,26.87,26.78,26.85,54800.0,20.5258,20.5258,20.4571,20.5105,54800.0
2012-11-09 09:50:00,26.85,26.93,26.8,26.9,28900.0,20.5105,20.5717,20.4723,20.5487,28900.0
2012-11-09 10:00:00,26.89,26.92,26.77,26.84,62800.0,20.5411,20.564,20.4494,20.5029,62800.0
2012-11-09 10:10:00,26.85,26.9,26.8,26.83,27400.0,20.5105,20.5487,20.4723,20.4953,27400.0
2012-11-09 10:20:00,26.82,26.86,26.82,26.86,27200.0,20.4876,20.5182,20.4876,20.5182,27200.0
2012-11-09 10:30:00,26.85,26.9,26.85,26.85,46000.0,20.5105,20.5487,20.5105,20.5105,46000.0
2012-11-09 10:40:00,26.85,26.88,26.85,26.85,32800.0,20.5105,20.5335,20.5105,20.5105,32800.0
2012-11-09 10:50:00,26.85,26.9,26.85,26.89,34400.0,20.5105,20.5487,20.5105,20.5411,34400.0
2012-11-09 11:00:00,26.89,26.91,26.87,26.89,35700.0,20.5411,20.5564,20.5258,20.5411,35700.0
2012-11-09 11:10:00,26.89,26.92,26.87,26.91,32800.0,20.5411,20.564,20.5258,20.5564,32800.0
2012-11-09 11:20:00,26.92,26.92,26.87,26.89,101300.0,20.564,20.564,20.5258,20.5411,101300.0
2012-11-09 11:30:00,26.9,26.91,26.87,26.9,101900.0,20.5487,20.5564,20.5258,20.5487,101900.0
2012-11-09 11:40:00,26.9,26.91,26.87,26.89,110800.0,20.5487,20.5564,20.5258,20.5411,110800.0
2012-11-09 11:50:00,26.9,26.92,26.87,26.9,31300.0,20.5487,20.564,20.5258,20.5487,31300.0
2012-11-09 12:00:00,26.9,26.94,26.89,26.89,21200.0,20.5487,20.5793,20.5411,20.5411,21200.0
2012-11-09 12:10:00,26.9,26.94,26.89,26.9,39900.0,20.5487,20.5793,20.5411,20.5487,39900.0
2012-11-09 12:20:00,26.91,26.91,26.89,26.89,10400.0,20.5564,20.5564,20.5411,20.5411,10400.0
2012-11-09 12:30:00,26.9,26.91,26.89,26.89,16700.0,20.5487,20.5564,20.5411,20.5411,16700.0
2012-11-09 12:40:00,26.89,26.91,26.88,26.91,19800.0,20.5411,20.5564,20.5335,20.5564,19800.0
2012-11-09 12:50:00,26.91,26.91,26.88,26.88,7300.0,20.5564,20.5564,20.5335,20.5335,7300.0
2012-11-09 13:00:00,26.87,26.9,26.87,26.88,16900.0,20.5258,20.5487,20.5258,20.5335,16900.0
2012-11-09 13:10:00,26.88,26.89,26.78,26.85,50500.0,20.5335,20.5411,20.4571,20.5105,50500.0
2012-11-09 13:20:00,26.86,26.86,26.8,26.8,29500.0,20.5182,20.5182,20.4723,20.4723,29500.0
2012-11-09 13:30:00,26.8,26.82,26.78,26.79,30000.0,20.4723,20.4876,20.4571,20.4647,30000.0
2012-11-09 13:40:00,26.79,26.8,26.76,26.8,18600.0,20.4647,20.4723,20.4418,20.4723,18600.0
2012-11-09 13:50:00,26.8,26.82,26.78,26.79,29900.0,20.4723,20.4876,20.4571,20.4647,29900.0
2012-11-09 14:00:00,26.8,26.8,26.75,26.77,18000.0,20.4723,20.4723,20.4342,20.4494,18000.0
2012-11-09 14:10:00,26.77,26.81,26.75,26.77,25700.0,20.4494,20.48,20.4342,20.4494,25700.0
2012-11-09 14:20:00,26.78,26.82,26.77,26.8,29700.0,20.4571,20.4876,20.4494,20.4723,29700.0
2012-11-09 14:30:00,26.82,26.88,26.8,26.83,47800.0,20.4876,20.5335,20.4723,20.4953,47800.0
2012-11-09 14:40:00,26.83,26.86,26.82,26.82,32100.0,20.4953,20.5182,20.4876,20.4876,32100.0
2012-11-09 14:50:00,26.82,26.84,26.8,26.81,41900.0,20.4876,20.5029,20.4723,20.48,41900.0
2012-11-09 15:00:00,26.81,26.82,26.78,26.79,41600.0,20.48,20.4876,20.4571,20.4647,41600.0
2012-11-09 15:10:00,26.79,26.85,26.79,26.82,56700.0,20.4647,20.5105,20.4647,20.4876,56700.0
2012-11-09 15:20:00,26.82,26.9,26.82,26.9,46700.0,20.4876,20.5487,20.4876,20.5487,46700.0
2012-11-09 15:30:00,26.9,26.9,26.82,26.83,71900.0,20.5487,20.5487,20.4876,20.4953,71900.0
2012-11-09 15:40:00,26.84,26.91,26.83,26.86,100100.0,20.5029,20.5564,20.4953,20.5182,100100.0
2012-11-09 15:50:00,26.86,26.87,26.74,26.75,185700.0,20.5182,20.5258,20.4265,20.4342,185700.0
2012-11-12 09:30:00,26.73,26.74,26.6,26.71,68700.0,20.4189,20.4265,20.3196,20.4036,68700.0
2012-11-12 09:40:00,26.71,26.74,26.68,26.69,59900.0,20.4036,20.4265,20.3807,20.3883,59900.0
2012-11-12 09:50:00,26.7,26.75,26.69,26.75,54600.0,20.396,20.4342,20.3883,20.4342,54600.0
2012-11-12 10:00:00,26.74,26.78,26.73,26.74,43200.0,20.4265,20.4571,20.4189,20.4265,43200.0
2012-11-12 10:10:00,26.73,26.82,26.73,26.8,87600.0,20.4189,20.4876,20.4189,20.4723,87600.0
2012-11-12 10:20:00,26.8,26.82,26.75,26.78,64600.0,20.4723,20.4876,20.4342,20.4571,64600.0
2012-11-12 10:30:00,26.79,26.8,26.77,26.8,45500.0,20.4647,20.4723,20.4494,20.4723,45500.0
2012-11-12 10:40:00,26.8,26.8,26.76,26.76,45400.0,20.4723,20.4723,20.4418,20.4418,45400.0
2012-11-12 10:50:00,26.76,26.79,26.75,26.75,41900.0,20.4418,20.4647,20.4342,20.4342,41900.0
2012-11-12 11:00:00,26.75,26.78,26.72,26.74,146100.0,20.4342,20.4571,20.4112,20.4265,146100.0
2012-11-12 11:10:00,26.75,26.76,26.73,26.75,61100.0,20.4342,20.4418,20.4189,20.4342,61100.0
2012-11-12 11:20:00,26.75,26.77,26.74,26.75,32700.0,20.4342,20.4494,20.4265,20.4342,32700.0
2012-11-12 11:30:00,26.75,26.77,26.74,26.76,37300.0,20.4342,20.4494,20.4265,20.4418,37300.0
2012-11-12 11:40:00,26.77,26.77,26.75,26.75,17700.0,20.4494,20.4494,20.4342,20.4342,17700.0
2012-11-12 11:50:00,26.76,26.76,26.74,26.76,49500.0,20.4418,20.4418,20.4265,20.4418,49500.0
2012-11-12 12:00:00,26.75,26.75,26.73,26.74,28900.0,20.4342,20.4342,20.4189,20.4265,28900.0
2012-11-12 12:10:00,26.74,26.75,26.74,26.75,18000.0,20.4265,20.4342,20.4265,20.4342,18000.0
2012-11-12 12:20:00,26.74,26.75,26.73,26.75,18200.0,20.4265,20.4342,20.4189,20.4342,18200.0
2012-11-12 12:30:00,26.74,26.75,26.73,26.75,19700.0,20.4265,20.4342,20.4189,20.4342,19700.0
2012-11-12 12:40:00,26.75,26.76,26.74,26.74,107700.0,20.4342,20.4418,20.4265,20.4265,107700.0
2012-11-12 12:50:00,26.74,26.75,26.73,26.75,24200.0,20.4265,20.4342,20.4189,20.4342,24200.0
2012-11-12 13:00:00,26.75,26.77,26.73,26.75,40500.0,20.4342,20.4494,20.4189,20.4342,40500.0
2012-11-12 13:10:00,26.75,26.75,26.74,26.74,34300.0,20.4342,20.4342,20.4265,20.4265,34300.0
2012-11-12 13:20:00,26.74,26.79,26.74,26.78,115900.0,20.4265,20.4647,20.4265,20.4571,115900.0
2012-11-12 13:30:00,26.79,26.8,26.74,26.75,88600.0,20.4647,20.4723,20.4265,20.4342,88600.0
2012-11-12 13:40:00,26.75,26.76,26.73,26.75,26400.0,20.4342,20.4418,20.4189,20.4342,26400.0
2012-11-12 13:50:00,26.75,26.75,26.74,26.75,28400.0,20.4342,20.4342,20.4265,20.4342,28400.0
2012-11-12 14:00:00,26.74,26.8,26.74,26.8,35400.0,20.4265,20.4723,20.4265,20.4723,35400.0
2012-11-12 14:10:00,26.8,26.81,26.79,26.8,7700.0,20.4723,20.48,20.4647,20.4723,7700.0
2012-11-12 14:20:00,26.8,26.81,26.77,26.77,31300.0,20.4723,20.48,20.4494,20.4494,31300.0
2012-11-12 14:30:00,26.77,26.79,26.76,26.77,15800.0,20.4494,20.4647,20.4418,20.4494,15800.0
2012-11-12 14:40:00,26.77,26.79,26.75,26.78,22700.0,20.4494,20.4647,20.4342,20.4571,22700.0
2012-11-12 14:50:00,26.78,26.8,26.77,26.8,21300.0,20.4571,20.4723,20.4494,20.4723,21300.0
2012-11-12 15:00:00,26.79,26.8,26.76,26.76,46300.0,20.4647,20.4723,20.4418,20.4418,46300.0
2012-11-12 15:10:00,26.77,26.78,26.72,26.77,49600.0,20.4494,20.4571,20.4112,20.4494,49600.0
2012-11-12 15:20:00,26.77,26.78,26.76,26.77,50000.0,20.4494,20.4571,20.4418,20.4494,50000.0
2012-11-12 15:30:00,26.78,26.79,26.76,26.77,49600.0,20.4571,20.4647,20.4418,20.4494,49600.0
2012-11-12 15:40:00,26.78,26.8,26.76,26.77,72100.0,20.4571,20.4723,20.4418,20.4494,72100.0
2012-11-12 15:50:00,26.77,26.77,26.75,26.76,105000.0,20.4494,20.4494,20.4342,20.4418,105000.0
2012-11-13 09:30:00,26.7,26.8,26.62,26.78,27400.0,20.396,20.4723,20.3348,20.4571,27400.0
2012-11-13 09:40:00,26.77,26.8,26.73,26.77,36900.0,20.4494,20.4723,20.4189,20.4494,36900.0
2012-11-13 09:50:00,26.76,26.77,26.68,26.73,42700.0,20.4418,20.4494,20.3807,20.4189,42700.0
2012-11-13 10:00:00,26.72,26.78,26.72,26.75,49200.0,20.4112,20.4571,20.4112,20.4342,49200.0
2012-11-13 10:10:00,26.76,26.79,26.73,26.73,31800.0,20.4418,20.4647,20.4189,20.4189,31800.0
2012-11-13 10:20:00,26.74,26.77,26.74,26.74,14700.0,20.4265,20.4494,20.4265,20.4265,14700.0
2012-11-13 10:30:00,26.74,26.78,26.71,26.72,37400.0,20.4265,20.4571,20.4036,20.4112,37400.0
2012-11-13 10:40:00,26.73,26.76,26.72,26.76,19500.0,20.4189,20.4418,20.4112,20.4418,19500.0
2012-11-13 10:50:00,26.77,26.82,26.75,26.79,79200.0,20.4494,20.4876,20.4342,20.4647,79200.0
2012-11-13 11:00:00,26.78,26.8,26.78,26.8,19900.0,20.4571,20.4723,20.4571,20.4723,19900.0
2012-11-13 11:10:00,26.8,26.81,26.79,26.8,22100.0,20.4723,20.48,20.4647,20.4723,22100.0
2012-11-13 11:20:00,26.8,26.81,26.79,26.8,26000.0,20.4723,20.48,20.4647,20.4723,26000.0
2012-11-13 11:30:00,26.8,26.8,26.76,26.79,19600.0,20.4723,20.4723,20.4418,20.4647,19600.0
2012-11-13 11:40:00,26.8,26.81,26.78,26.79,25900.0,20.4723,20.48,20.4571,20.4647,25900.0
2012-11-13 11:50:00,26.79,26.8,26.69,26.69,38200.0,20.4647,20.4723,20.3883,20.3883,38200.0
2012-11-13 12:00:00,26.7,26.71,26.67,26.68,18600.0,20.396,20.4036,20.373,20.3807,18600.0
2012-11-13 12:10:00,26.68,26.8,26.66,26.76,3521800.0,20.3807,20.4723,20.3654,20.4418,3521800.0
2012-11-13 12:20:00,26.76,26.77,26.71,26.73,19200.0,20.4418,20.4494,20.4036,20.4189,19200.0
2012-11-13 12:30:00,26.73,26.73,26.69,26.69,9600.0,20.4189,20.4189,20.3883,20.3883,9600.0
2012-11-13 12:40:00,26.69,26.69,26.65,26.68,29100.0,20.3883,20.3883,20.3578,20.3807,29100.0
2012-11-13 12:50:00,26.7,26.7,26.64,26.64,42100.0,20.396,20.396,20.3501,20.3501,42100.0
2012-11-13 13:00:00,26.63,26.67,26.63,26.67,7300.0,20.3425,20.373,20.3425,20.373,7300.0
2012-11-13 13:10:00,26.67,26.71,26.65,26.69,25600.0,20.373,20.4036,20.3578,20.3883,25600.0
2012-11-13 13:20:00,26.7,26.7,26.68,26.69,10400.0,20.396,20.396,20.3807,20.3883,10400.0
2012-11-13 13:30:00,26.69,26.73,26.69,26.7,42700.0,20.3883,20.4189,20.3883,20.396,42700.0
2012-11-13 13:40:00,26.7,26.76,26.69,26.75,62300.0,20.396,20.4418,20.3883,20.4342,62300.0
2012-11-13 13:50:00,26.76,26.82,26.75,26.79,7306100.0,20.4418,20.4876,20.4342,20.4647,7306100.0
2012-11-13 14:00:00,26.8,26.82,26.79,26.8,61200.0,20.4723,20.4876,20.4647,20.4723,61200.0
2012-11-13 14:10:00,26.8,26.81,26.8,26.8,81100.0,20.4723,20.48,20.4723,20.4723,81100.0
2012-11-13 14:20:00,26.8,26.81,26.78,26.79,49000.0,20.4723,20.48,20.4571,20.4647,49000.0
2012-11-13 14:30:00,26.78,26.79,26.77,26.77,27200.0,20.4571,20.4647,20.4494,20.4494,27200.0
2012-11-13 14:40:00,26.77,26.8,26.77,26.78,82200.0,20.4494,20.4723,20.4494,20.4571,82200.0
2012-11-13 14:50:00,26.79,26.8,26.77,26.78,83000.0,20.4647,20.4723,20.4494,20.4571,83000.0
2012-11-13 15:00:00,26.78,26.79,26.77,26.77,56100.0,20.4571,20.4647,20.4494,20.4494,56100.0
2012-11-13 15:10:00,26.78,26.79,26.76,26.77,89100.0,20.4571,20.4647,20.4418,20.4494,89100.0
2012-11-13 15:20:00,26.77,26.78,26.71,26.73,55500.0,20.4494,20.4571,20.4036,20.4189,55500.0
2012-11-13 15:30:00,26.73,26.79,26.72,26.78,109700.0,20.4189,20.4647,20.4112,20.4571,109700.0
2012-11-13 15:40:00,26.78,26.79,26.73,26.75,111200.0,20.4571,20.4647,20.4189,20.4342,111200.0
2012-11-13 15:50:00,26.74,26.75,26.7,26.72,316400.0,20.4265,20.4342,20.396,20.4112,316400.0
2012-11-14 09:30:00,26.75,26.78,26.7,26.78,16900.0,20.4342,20.4571,20.396,20.4571,16900.0
2012-11-14 09:40:00,26.76,26.78,26.67,26.75,128300.0,20.4418,20.4571,20.373,20.4342,128300.0
2012-11-14 09:50:00,26.74,26.77,26.65,26.66,23400.0,20.4265,20.4494,20.3578,20.3654,23400.0
2012-11-14 10:00:00,26.67,26.69,26.63,26.64,59200.0,20.373,20.3883,20.3425,20.3501,59200.0
2012-11-14 10:10:00,26.64,26.66,26.59,26.64,41400.0,20.3501,20.3654,20.3119,20.3501,41400.0
2012-11-14 10:20:00,26.64,26.64,26.58,26.58,72100.0,20.3501,20.3501,20.3043,20.3043,72100.0
2012-11-14 10:30:00,26.58,26.61,26.54,26.59,219400.0,20.3043,20.3272,20.2737,20.3119,219400.0
2012-11-14 10:40:00,26.58,26.63,26.55,26.62,44000.0,20.3043,20.3425,20.2814,20.3348,44000.0
2012-11-14 10:50:00,26.62,26.62,26.54,26.59,42900.0,20.3348,20.3348,20.2737,20.3119,42900.0
2012-11-14 11:00:00,26.59,26.65,26.58,26.64,27900.0,20.3119,20.3578,20.3043,20.3501,27900.0
2012-11-14 11:10:00,26.64,26.65,26.63,26.64,21800.0,20.3501,20.3578,20.3425,20.3501,21800.0
2012-11-14 11:20:00,26.64,26.68,26.62,26.65,54600.0,20.3501,20.3807,20.3348,20.3578,54600.0
2012-11-14 11:30:00,26.66,26.66,26.59,26.62,67600.0,20.3654,20.3654,20.3119,20.3348,67600.0
2012-11-14 11:40:00,26.63,26.66,26.63,26.65,59600.0,20.3425,20.3654,20.3425,20.3578,59600.0
2012-11-14 11:50:00,26.65,26.67,26.64,26.66,45300.0,20.3578,20.373,20.3501,20.3654,45300.0
2012-11-14 12:00:00,26.66,26.67,26.63,26.64,40100.0,20.3654,20.373,20.3425,20.3501,40100.0
2012-11-14 12:10:00,26.64,26.65,26.59,26.62,26500.0,20.3501,20.3578,20.3119,20.3348,26500.0
2012-11-14 12:20:00,26.62,26.64,26.61,26.63,38800.0,20.3348,20.3501,20.3272,20.3425,38800.0
2012-11-14 12:30:00,26.63,26.65,26.62,26.62,19800.0,20.3425,20.3578,20.3348,20.3348,19800.0
2012-11-14 12:40:00,26.62,26.64,26.61,26.62,21500.0,20.3348,20.3501,20.3272,20.3348,21500.0
2012-11-14 12:50:00,26.62,26.63,26.61,26.62,40700.0,20.3348,20.3425,20.3272,20.3348,40700.0
2012-11-14 13:00:00,26.61,26.63,26.61,26.62,30500.0,20.3272,20.3425,20.3272,20.3348,30500.0
2012-11-14 13:10:00,26.61,26.66,26.61,26.63,93200.0,20.3272,20.3654,20.3272,20.3425,93200.0
2012-11-14 13:20:00,26.63,26.65,26.61,26.62,45100.0,20.3425,20.3578,20.3272,20.3348,45100.0
2012-11-14 13:30:00,26.63,26.65,26.62,26.64,79600.0,20.3425,20.3578,20.3348,20.3501,79600.0
2012-11-14 13:40:00,26.65,26.65,26.63,26.64,30800.0,20.3578,20.3578,20.3425,20.3501,30800.0
2012-11-14 13:50:00,26.65,26.65,26.63,26.64,24400.0,20.3578,20.3578,20.3425,20.3501,24400.0
2012-11-14 14:00:00,26.65,26.67,26.62,26.63,38300.0,20.3578,20.373,20.3348,20.3425,38300.0
2012-11-14 14:10:00,26.63,26.64,26.59,26.61,92600.0,20.3425,20.3501,20.3119,20.3272,92600.0
2012-11-14 14:20:00,26.62,26.66,26.61,26.66,38600.0,20.3348,20.3654,20.3272,20.3654,38600.0
2012-11-14 14:30:00,26.65,26.66,26.62,26.63,28100.0,20.3578,20.3654,20.3348,20.3425,28100.0
2012-11-14 14:40:00,26.64,26.65,26.63,26.63,34600.0,20.3501,20.3578,20.3425,20.3425,34600.0
2012-11-14 14:50:00,26.63,26.65,26.62,26.63,28000.0,20.3425,20.3578,20.3348,20.3425,28000.0
2012-11-14 15:00:00,26.64,26.64,26.6,26.62,154700.0,20.3501,20.3501,20.3196,20.3348,154700.0
2012-11-14 15:10:00,26.62,26.64,26.61,26.63,110700.0,20.3348,20.3501,20.3272,20.3425,110700.0
2012-11-14 15:20:00,26.63,26.65,26.62,26.64,68200.0,20.3425,20.3578,20.3348,20.3501,68200.0
2012-11-14 15:30:00,26.64,26.66,26.61,26.61,186500.0,20.3501,20.3654,20.3272,20.3272,186500.0
2012-11-14 15:40:00,26.6,26.61,26.57,26.59,131700.0,20.3196,20.3272,20.2967,20.3119,131700.0
2012-11-14 15:50:00,26.59,26.59,26.48,26.52,452600.0,20.3119,20.3119,20.2279,20.2585,452600.0
2012-11-15 09:30:00,26.49,26.58,26.45,26.56,62500.0,20.2355,20.3043,20.205,20.289,62500.0
2012-11-15 09:40:00,26.55,26.59,26.53,26.56,88600.0,20.2814,20.3119,20.2661,20.289,88600.0
2012-11-15 09:50:00,26.55,26.58,26.51,26.56,94900.0,20.2814,20.3043,20.2508,20.289,94900.0
2012-11-15 10:00:00,26.57,26.59,26.49,26.54,62200.0,20.2967,20.3119,20.2355,20.2737,62200.0
2012-11-15 10:10:00,26.54,26.59,26.54,26.59,30400.0,20.2737,20.3119,20.2737,20.3119,30400.0
2012-11-15 10:20:00,26.58,26.59,26.54,26.56,52500.0,20.3043,20.3119,20.2737,20.289,52500.0
2012-11-15 10:30:00,26.56,26.59,26.53,26.55,69600.0,20.289,20.3119,20.2661,20.2814,69600.0
2012-11-15 10:40:00,26.54,26.59,26.53,26.55,49600.0,20.2737,20.3119,20.2661,20.2814,49600.0
2012-11-15 10:50:00,26.55,26.56,26.52,26.52,86400.0,20.2814,20.289,20.2585,20.2585,86400.0
2012-11-15 11:00:00,26.53,26.55,26.49,26.51,90300.0,20.2661,20.2814,20.2355,20.2508,90300.0
2012-11-15 11:10:00,26.5,26.54,26.49,26.52,153600.0,20.2432,20.2737,20.2355,20.2585,153600.0
2012-11-15 11:20:00,26.52,26.55,26.52,26.55,37600.0,20.2585,20.2814,20.2585,20.2814,37600.0
2012-11-15 11:30:00,26.54,26.55,26.54,26.54,32000.0,20.2737,20.2814,20.2737,20.2737,32000.0
2012-11-15 11:40:00,26.54,26.55,26.5,26.5,170800.0,20.2737,20.2814,20.2432,20.2432,170800.0
2012-11-15 11:50:00,26.5,26.55,26.5,26.55,108600.0,20.2432,20.2814,20.2432,20.2814,108600.0
2012-11-15 12:00:00,26.54,26.55,26.51,26.52,44400.0,20.2737,20.2814,20.2508,20.2585,44400.0
2012-11-15 12:10:00,26.52,26.54,26.51,26.53,76600.0,20.2585,20.2737,20.2508,20.2661,76600.0
2012-11-15 12:20:00,26.53,26.56,26.52,26.54,61800.0,20.2661,20.289,20.2585,20.2737,61800.0
2012-11-15 12:30:00,26.54,26.6,26.54,26.58,69300.0,20.2737,20.3196,20.2737,20.3043,69300.0
2012-11-15 12:40:00,26.58,26.58,26.51,26.55,53600.0,20.3043,20.3043,20.2508,20.2814,53600.0
2012-11-15 12:50:00,26.54,26.55,26.52,26.53,45100.0,20.2737,20.2814,20.2585,20.2661,45100.0
2012-11-15 13:00:00,26.53,26.56,26.51,26.54,81900.0,20.2661,20.289,20.2508,20.2737,81900.0
2012-11-15 13:10:00,26.54,26.56,26.53,26.55,40100.0,20.2737,20.289,20.2661,20.2814,40100.0
2012-11-15 13:20:00,26.54,26.56,26.53,26.55,41700.0,20.2737,20.289,20.2661,20.2814,41700.0
2012-11-15 13:30:00,26.55,26.56,26.53,26.55,43300.0,20.2814,20.289,20.2661,20.2814,43300.0
2012-11-15 13:40:00,26.55,26.57,26.53,26.55,37200.0,20.2814,20.2967,20.2661,20.2814,37200.0
2012-11-15 13:50:00,26.55,26.59,26.55,26.55,80100.0,20.2814,20.3119,20.2814,20.2814,80100.0
2012-11-15 14:00:00,26.55,26.56,26.54,26.54,70600.0,20.2814,20.289,20.2737,20.2737,70600.0
2012-11-15 14:10:00,26.54,26.56,26.53,26.55,42000.0,20.2737,20.289,20.2661,20.2814,42000.0
2012-11-15 14:20:00,26.55,26.56,26.55,26.55,75800.0,20.2814,20.289,20.2814,20.2814,75800.0
2012-11-15 14:30:00,26.55,26.56,26.54,26.54,35500.0,20.2814,20.289,20.2737,20.2737,35500.0
2012-11-15 14:40:00,26.54,26.56,26.54,26.55,51500.0,20.2737,20.289,20.2737,20.2814,51500.0
2012-11-15 14:50:00,26.55,26.56,26.54,26.55,66500.0,20.2814,20.289,20.2737,20.2814,66500.0
2012-11-15 15:00:00,26.55,26.56,26.54,26.55,148000.0,20.2814,20.289,20.2737,20.2814,148000.0
2012-11-15 15:10:00,26.55,26.56,26.55,26.55,32600.0,20.2814,20.289,20.2814,20.2814,32600.0
2012-11-15 15:20:00,26.55,26.56,26.55,26.55,55400.0,20.2814,20.289,20.2814,20.2814,55400.0
2012-11-15 15:30:00,26.55,26.6,26.55,26.57,222700.0,20.2814,20.3196,20.2814,20.2967,222700.0
2012-11-15 15:40:00,26.57,26.62,26.56,26.6,141100.0,20.2967,20.3348,20.289,20.3196,141100.0
2012-11-15 15:50:00,26.61,26.66,26.59,26.63,262300.0,20.3272,20.3654,20.3119,20.3425,262300.0
2012-11-16 09:30:00,26.68,26.75,26.6,26.75,266500.0,20.3807,20.4342,20.3196,20.4342,266500.0
2012-11-16 09:40:00,26.74,26.8,26.7,26.76,370400.0,20.4265,20.4723,20.396,20.4418,370400.0
2012-11-16 09:50:00,26.75,26.79,26.7,26.78,48500.0,20.4342,20.4647,20.396,20.4571,48500.0
2012-11-16 10:00:00,26.78,26.85,26.75,26.85,113300.0,20.4571,20.5105,20.4342,20.5105,113300.0
2012-11-16 10:10:00,26.85,26.85,26.78,26.83,56500.0,20.5105,20.5105,20.4571,20.4953,56500.0
2012-11-16 10:20:00,26.83,26.89,26.75,26.81,74200.0,20.4953,20.5411,20.4342,20.48,74200.0
2012-11-16 10:30:00,26.82,26.9,26.8,26.89,160600.0,20.4876,20.5487,20.4723,20.5411,160600.0
2012-11-16 10:40:00,26.89,26.9,26.8,26.83,34500.0,20.5411,20.5487,20.4723,20.4953,34500.0
2012-11-16 10:50:00,26.83,26.88,26.82,26.86,55400.0,20.4953,20.5335,20.4876,20.5182,55400.0
2012-11-16 11:00:00,26.86,26.88,26.8,26.84,71300.0,20.5182,20.5335,20.4723,20.5029,71300.0
2012-11-16 11:10:00,26.82,26.84,26.79,26.83,40700.0,20.4876,20.5029,20.4647,20.4953,40700.0
2012-11-16 11:20:00,26.83,26.85,26.8,26.82,69200.0,20.4953,20.5105,20.4723,20.4876,69200.0
2012-11-16 11:30:00,26.81,26.81,26.78,26.8,58000.0,20.48,20.48,20.4571,20.4723,58000.0
2012-11-16 11:40:00,26.8,26.92,26.79,26.9,111000.0,20.4723,20.564,20.4647,20.5487,111000.0
2012-11-16 11:50:00,26.9,26.93,26.86,26.9,29700.0,20.5487,20.5717,20.5182,20.5487,29700.0
2012-11-16 12:00:00,26.9,26.92,26.83,26.86,22100.0,20.5487,20.564,20.4953,20.5182,22100.0
2012-11-16 12:10:00,26.86,26.87,26.82,26.83,27600.0,20.5182,20.5258,20.4876,20.4953,27600.0
2012-11-16 12:20:00,26.82,26.87,26.82,26.87,28300.0,20.4876,20.5258,20.4876,20.5258,28300.0
2012-11-16 12:30:00,26.86,26.94,26.86,26.92,24900.0,20.5182,20.5793,20.5182,20.564,24900.0
2012-11-16 12:40:00,26.92,26.94,26.89,26.92,28800.0,20.564,20.5793,20.5411,20.564,28800.0
2012-11-16 12:50:00,26.93,26.93,26.89,26.9,31900.0,20.5717,20.5717,20.5411,20.5487,31900.0
2012-11-16 13:00:00,26.89,26.96,26.89,26.96,31700.0,20.5411,20.5946,20.5411,20.5946,31700.0
2012-11-16 13:10:00,26.96,26.97,26.89,26.89,31300.0,20.5946,20.6022,20.5411,20.5411,31300.0
2012-11-16 13:20:00,26.89,26.96,26.89,26.96,11200.0,20.5411,20.5946,20.5411,20.5946,11200.0
2012-11-16 13:30:00,26.96,26.97,26.94,26.94,15800.0,20.5946,20.6022,20.5793,20.5793,15800.0
2012-11-16 13:40:00,26.94,26.96,26.94,26.95,16200.0,20.5793,20.5946,20.5793,20.5869,16200.0
2012-11-16 13:50:00,26.95,27.0,26.95,26.99,28000.0,20.5869,20.6251,20.5869,20.6175,28000.0
2012-11-16 14:00:00,26.99,26.99,26.95,26.96,17500.0,20.6175,20.6175,20.5869,20.5946,17500.0
2012-11-16 14:10:00,26.96,26.96,26.93,26.95,19300.0,20.5946,20.5946,20.5717,20.5869,19300.0
2012-11-16 14:20:00,26.95,26.96,26.93,26.95,34000.0,20.5869,20.5946,20.5717,20.5869,34000.0
2012-11-16 14:30:00,26.95,26.95,26.9,26.91,22300.0,20.5869,20.5869,20.5487,20.5564,22300.0
2012-11-16 14:40:00,26.91,26.96,26.9,26.95,31000.0,20.5564,20.5946,20.5487,20.5869,31000.0
2012-11-16 14:50:00,26.95,27.01,26.95,27.0,59900.0,20.5869,20.6328,20.5869,20.6251,59900.0
2012-11-16 15:00:00,26.99,26.99,26.95,26.96,34100.0,20.6175,20.6175,20.5869,20.5946,34100.0
2012-11-16 15:10:00,26.96,27.0,26.96,26.97,33100.0,20.5946,20.6251,20.5946,20.6022,33100.0
2012-11-16 15:20:00,26.98,27.01,26.96,27.0,53200.0,20.6098,20.6328,20.5946,20.6251,53200.0
2012-11-16 15:30:00,27.0,27.05,27.0,27.04,63600.0,20.6251,20.6633,20.6251,20.6557,63600.0
2012-11-16 15:40:00,27.04,27.05,27.0,27.01,45900.0,20.6557,20.6633,20.6251,20.6328,45900.0
2012-11-16 15:50:00,27.01,27.05,27.0,27.02,606100.0,20.6328,20.6633,20.6251,20.6404,606100.0
2012-11-19 09:30:00,27.2,27.3,27.02,27.25,106100.0,20.7779,20.8543,20.6404,20.8161,106100.0
2012-11-19 09:40:00,27.26,27.27,27.2,27.25,76200.0,20.8237,20.8314,20.7779,20.8161,76200.0
2012-11-19 09:50:00,27.25,27.33,27.25,27.32,35200.0,20.8161,20.8772,20.8161,20.8696,35200.0
2012-11-19 10:00:00,27.32,27.33,27.27,27.28,93000.0,20.8696,20.8772,20.8314,20.839,93000.0
2012-11-19 10:10:00,27.28,27.32,27.26,27.32,83000.0,20.839,20.8696,20.8237,20.8696,83000.0
2012-11-19 10:20:00,27.31,27.35,27.3,27.33,43000.0,20.8619,20.8925,20.8543,20.8772,43000.0
2012-11-19 10:30:00,27.33,27.37,27.31,27.36,183100.0,20.8772,20.9078,20.8619,20.9001,183100.0
2012-11-19 10:40:00,27.36,27.39,27.35,27.38,63100.0,20.9001,20.923,20.8925,20.9154,63100.0
2012-11-19 10:50:00,27.37,27.41,27.37,27.4,64400.0,20.9078,20.9383,20.9078,20.9307,64400.0
2012-11-19 11:00:00,27.4,27.44,27.39,27.43,94500.0,20.9307,20.9612,20.923,20.9536,94500.0
2012-11-19 11:10:00,27.43,27.45,27.42,27.45,61900.0,20.9536,20.9689,20.946,20.9689,61900.0
2012-11-19 11:20:00,27.45,27.47,27.44,27.47,32500.0,20.9689,20.9842,20.9612,20.9842,32500.0
2012-11-19 11:30:00,27.47,27.47,27.44,27.45,33900.0,20.9842,20.9842,20.9612,20.9689,33900.0
2012-11-19 11:40:00,27.46,27.46,27.39,27.4,60200.0,20.9765,20.9765,20.923,20.9307,60200.0
2012-11-19 11:50:00,27.4,27.4,27.36,27.4,196300.0,20.9307,20.9307,20.9001,20.9307,196300.0
2012-11-19 12:00:00,27.39,27.41,27.37,27.38,243600.0,20.923,20.9383,20.9078,20.9154,243600.0
2012-11-19 12:10:00,27.38,27.4,27.37,27.39,310100.0,20.9154,20.9307,20.9078,20.923,310100.0
2012-11-19 12:20:00,27.4,27.43,27.38,27.38,354200.0,20.9307,20.9536,20.9154,20.9154,354200.0
2012-11-19 12:30:00,27.38,27.4,27.37,27.39,188000.0,20.9154,20.9307,20.9078,20.923,188000.0
2012-11-19 12:40:00,27.39,27.44,27.36,27.37,254900.0,20.923,20.9612,20.9001,20.9078,254900.0
2012-11-19 12:50:00,27.38,27.45,27.37,27.45,24700.0,20.9154,20.9689,20.9078,20.9689,24700.0
2012-11-19 13:00:00,27.45,27.5,27.45,27.48,42100.0,20.9689,21.0071,20.9689,20.9918,42100.0
2012-11-19 13:10:00,27.48,27.5,27.45,27.45,44500.0,20.9918,21.0071,20.9689,20.9689,44500.0
2012-11-19 13:20:00,27.44,27.45,27.44,27.44,10700.0,20.9612,20.9689,20.9612,20.9612,10700.0
2012-11-19 13:30:00,27.45,27.49,27.44,27.45,65000.0,20.9689,20.9994,20.9612,20.9689,65000.0
2012-11-19 13:40:00,27.44,27.45,27.43,27.43,16100.0,20.9612,20.9689,20.9536,20.9536,16100.0
2012-11-19 13:50:00,27.43,27.47,27.42,27.43,89500.0,20.9536,20.9842,20.946,20.9536,89500.0
2012-11-19 14:00:00,27.43,27.44,27.42,27.43,17100.0,20.9536,20.9612,20.946,20.9536,17100.0
2012-11-19 14:10:00,27.42,27.43,27.39,27.41,75300.0,20.946,20.9536,20.923,20.9383,75300.0
2012-11-19 14:20:00,27.42,27.43,27.41,27.42,40700.0,20.946,20.9536,20.9383,20.946,40700.0
2012-11-19 14:30:00,27.42,27.42,27.39,27.41,82500.0,20.946,20.946,20.923,20.9383,82500.0
2012-11-19 14:40:00,27.4,27.42,27.39,27.41,73500.0,20.9307,20.946,20.923,20.9383,73500.0
2012-11-19 14:50:00,27.41,27.42,27.37,27.41,111900.0,20.9383,20.946,20.9078,20.9383,111900.0
2012-11-19 15:00:00,27.41,27.41,27.35,27.35,138800.0,20.9383,20.9383,20.8925,20.8925,138800.0
2012-11-19 15:10:00,27.36,27.4,27.35,27.37,59200.0,20.9001,20.9307,20.8925,20.9078,59200.0
2012-11-19 15:20:00,27.37,27.38,27.35,27.37,76300.0,20.9078,20.9154,20.8925,20.9078,76300.0
2012-11-19 15:30:00,27.36,27.38,27.34,27.35,81700.0,20.9001,20.9154,20.8848,20.8925,81700.0
2012-11-19 15:40:00,27.35,27.36,27.3,27.3,165700.0,20.8925,20.9001,20.8543,20.8543,165700.0
2012-11-19 15:50:00,27.3,27.32,27.26,27.3,633200.0,20.8543,20.8696,20.8237,20.8543,633200.0
2012-11-20 09:30:00,27.32,27.34,27.27,27.34,52700.0,20.8696,20.8848,20.8314,20.8848,52700.0
2012-11-20 09:40:00,27.34,27.39,27.31,27.34,42700.0,20.8848,20.923,20.8619,20.8848,42700.0
2012-11-20 09:50:00,27.34,27.41,27.34,27.37,30700.0,20.8848,20.9383,20.8848,20.9078,30700.0
2012-11-20 10:00:00,27.37,27.39,27.33,27.35,51800.0,20.9078,20.923,20.8772,20.8925,51800.0
2012-11-20 10:10:00,27.34,27.45,27.34,27.45,42300.0,20.8848,20.9689,20.8848,20.9689,42300.0
2012-11-20 10:20:00,27.45,27.46,27.38,27.39,21900.0,20.9689,20.9765,20.9154,20.923,21900.0
2012-11-20 10:30:00,27.38,27.41,27.38,27.41,42900.0,20.9154,20.9383,20.9154,20.9383,42900.0
2012-11-20 10:40:00,27.41,27.43,27.31,27.32,43800.0,20.9383,20.9536,20.8619,20.8696,43800.0
2012-11-20 10:50:00,27.31,27.34,27.27,27.34,81000.0,20.8619,20.8848,20.8314,20.8848,81000.0
2012-11-20 11:00:00,27.34,27.34,27.31,27.34,32200.0,20.8848,20.8848,20.8619,20.8848,32200.0
2012-11-20 11:10:00,27.34,27.35,27.34,27.34,9900.0,20.8848,20.8925,20.8848,20.8848,9900.0
2012-11-20 11:20:00,27.34,27.37,27.33,27.36,24200.0,20.8848,20.9078,20.8772,20.9001,24200.0
2012-11-20 11:30:00,27.36,27.38,27.36,27.38,19200.0,20.9001,20.9154,20.9001,20.9154,19200.0
2012-11-20 11:40:00,27.37,27.41,27.37,27.38,17800.0,20.9078,20.9383,20.9078,20.9154,17800.0
2012-11-20 11:50:00,27.38,27.42,27.37,27.37,16800.0,20.9154,20.946,20.9078,20.9078,16800.0
2012-11-20 12:00:00,27.37,27.38,27.34,27.34,33100.0,20.9078,20.9154,20.8848,20.8848,33100.0
2012-11-20 12:10:00,27.35,27.36,27.34,27.35,22800.0,20.8925,20.9001,20.8848,20.8925,22800.0
2012-11-20 12:20:00,27.35,27.36,27.35,27.36,3600.0,20.8925,20.9001,20.8925,20.9001,3600.0
2012-11-20 12:30:00,27.35,27.36,27.33,27.33,23800.0,20.8925,20.9001,20.8772,20.8772,23800.0
2012-11-20 12:40:00,27.33,27.33,27.31,27.33,13600.0,20.8772,20.8772,20.8619,20.8772,13600.0
2012-11-20 12:50:00,27.32,27.34,27.32,27.33,24700.0,20.8696,20.8848,20.8696,20.8772,24700.0
2012-11-20 13:00:00,27.33,27.33,27.3,27.33,33000.0,20.8772,20.8772,20.8543,20.8772,33000.0
2012-11-20 13:10:00,27.33,27.33,27.3,27.32,79000.0,20.8772,20.8772,20.8543,20.8696,79000.0
2012-11-20 13:20:00,27.32,27.33,27.31,27.31,49800.0,20.8696,20.8772,20.8619,20.8619,49800.0
2012-11-20 13:30:00,27.3,27.36,27.3,27.36,32900.0,20.8543,20.9001,20.8543,20.9001,32900.0
2012-11-20 13:40:00,27.36,27.37,27.33,27.36,24400.0,20.9001,20.9078,20.8772,20.9001,24400.0
2012-11-20 13:50:00,27.36,27.41,27.35,27.4,37800.0,20.9001,20.9383,20.8925,20.9307,37800.0
2012-11-20 14:00:00,27.4,27.4,27.35,27.35,25700.0,20.9307,20.9307,20.8925,20.8925,25700.0
2012-11-20 14:10:00,27.34,27.37,27.34,27.35,33200.0,20.8848,20.9078,20.8848,20.8925,33200.0
2012-11-20 14:20:00,27.35,27.39,27.35,27.39,31900.0,20.8925,20.923,20.8925,20.923,31900.0
2012-11-20 14:30:00,27.38,27.38,27.35,27.35,17600.0,20.9154,20.9154,20.8925,20.8925,17600.0
2012-11-20 14:40:00,27.35,27.41,27.35,27.41,23500.0,20.8925,20.9383,20.8925,20.9383,23500.0
2012-11-20 14:50:00,27.41,27.43,27.4,27.41,23700.0,20.9383,20.9536,20.9307,20.9383,23700.0
2012-11-20 15:00:00,27.42,27.45,27.41,27.41,29100.0,20.946,20.9689,20.9383,20.9383,29100.0
2012-11-20 15:10:00,27.42,27.43,27.39,27.39,22800.0,20.946,20.9536,20.923,20.923,22800.0
2012-11-20 15:20:00,27.39,27.41,27.39,27.4,32200.0,20.923,20.9383,20.923,20.9307,32200.0
2012-11-20 15:30:00,27.4,27.43,27.4,27.4,47800.0,20.9307,20.9536,20.9307,20.9307,47800.0
2012-11-20 15:40:00,27.4,27.44,27.4,27.42,62800.0,20.9307,20.9612,20.9307,20.946,62800.0
2012-11-20 15:50:00,27.42,27.49,27.41,27.49,173100.0,20.946,20.9994,20.9383,20.9994,173100.0
2012-11-21 09:30:00,27.5,27.5,27.39,27.41,22700.0,21.0071,21.0071,20.923,20.9383,22700.0
2012-11-21 09:40:00,27.43,27.49,27.42,27.46,26000.0,20.9536,20.9994,20.946,20.9765,26000.0
2012-11-21 09:50:00,27.46,27.5,27.43,27.49,25700.0,20.9765,21.0071,20.9536,20.9994,25700.0
2012-11-21 10:00:00,27.48,27.5,27.46,27.48,21700.0,20.9918,21.0071,20.9765,20.9918,21700.0
2012-11-21 10:10:00,27.48,27.49,27.45,27.47,18500.0,20.9918,20.9994,20.9689,20.9842,18500.0
2012-11-21 10:20:00,27.48,27.5,27.47,27.48,27000.0,20.9918,21.0071,20.9842,20.9918,27000.0
2012-11-21 10:30:00,27.48,27.48,27.45,27.47,16300.0,20.9918,20.9918,20.9689,20.9842,16300.0
2012-11-21 10:40:00,27.47,27.49,27.45,27.47,29800.0,20.9842,20.9994,20.9689,20.9842,29800.0
2012-11-21 10:50:00,27.48,27.5,27.46,27.47,19700.0,20.9918,21.0071,20.9765,20.9842,19700.0
2012-11-21 11:00:00,27.48,27.57,27.48,27.57,41600.0,20.9918,21.0605,20.9918,21.0605,41600.0
2012-11-21 11:10:00,27.57,27.58,27.53,27.53,14200.0,21.0605,21.0682,21.03,21.03,14200.0
2012-11-21 11:20:00,27.53,27.56,27.52,27.56,17300.0,21.03,21.0529,21.0223,21.0529,17300.0
2012-11-21 11:30:00,27.56,27.56,27.51,27.51,20900.0,21.0529,21.0529,21.0147,21.0147,20900.0
2012-11-21 11:40:00,27.51,27.51,27.5,27.5,6500.0,21.0147,21.0147,21.0071,21.0071,6500.0
2012-11-21 11:50:00,27.5,27.51,27.48,27.49,9300.0,21.0071,21.0147,20.9918,20.9994,9300.0
2012-11-21 12:00:00,27.48,27.49,27.47,27.47,8900.0,20.9918,20.9994,20.9842,20.9842,8900.0
2012-11-21 12:10:00,27.47,27.48,27.47,27.48,3000.0,20.9842,20.9918,20.9842,20.9918,3000.0
2012-11-21 12:20:00,27.47,27.51,27.47,27.5,26600.0,20.9842,21.0147,20.9842,21.0071,26600.0
2012-11-21 12:30:00,27.51,27.57,27.51,27.57,20400.0,21.0147,21.0605,21.0147,21.0605,20400.0
2012-11-21 12:40:00,27.56,27.58,27.55,27.56,13000.0,21.0529,21.0682,21.0453,21.0529,13000.0
2012-11-21 12:50:00,27.56,27.58,27.56,27.57,6700.0,21.0529,21.0682,21.0529,21.0605,6700.0
2012-11-21 13:00:00,27.57,27.57,27.55,27.55,7300.0,21.0605,21.0605,21.0453,21.0453,7300.0
2012-11-21 13:10:00,27.55,27.56,27.53,27.53,15000.0,21.0453,21.0529,21.03,21.03,15000.0
2012-11-21 13:20:00,27.52,27.58,27.52,27.56,15100.0,21.0223,21.0682,21.0223,21.0529,15100.0
2012-11-21 13:30:00,27.57,27.59,27.56,27.59,13100.0,21.0605,21.0758,21.0529,21.0758,13100.0
2012-11-21 13:40:00,27.58,27.6,27.58,27.6,10800.0,21.0682,21.0835,21.0682,21.0835,10800.0
2012-11-21 13:50:00,27.6,27.6,27.59,27.6,4300.0,21.0835,21.0835,21.0758,21.0835,4300.0
2012-11-21 14:00:00,27.6,27.6,27.57,27.57,11600.0,21.0835,21.0835,21.0605,21.0605,11600.0
2012-11-21 14:10:00,27.57,27.58,27.53,27.53,17600.0,21.0605,21.0682,21.03,21.03,17600.0
2012-11-21 14:20:00,27.54,27.54,27.52,27.54,17600.0,21.0376,21.0376,21.0223,21.0376,17600.0
2012-11-21 14:30:00,27.53,27.54,27.51,27.52,10300.0,21.03,21.0376,21.0147,21.0223,10300.0
2012-11-21 14:40:00,27.52,27.52,27.51,27.51,7300.0,21.0223,21.0223,21.0147,21.0147,7300.0
2012-11-21 14:50:00,27.51,27.53,27.51,27.53,18300.0,21.0147,21.03,21.0147,21.03,18300.0
2012-11-21 15:00:00,27.53,27.6,27.52,27.6,37400.0,21.03,21.0835,21.0223,21.0835,37400.0
2012-11-21 15:10:00,27.6,27.65,27.6,27.62,37700.0,21.0835,21.1217,21.0835,21.0987,37700.0
2012-11-21 15:20:00,27.62,27.63,27.58,27.6,29800.0,21.0987,21.1064,21.0682,21.0835,29800.0
2012-11-21 15:30:00,27.6,27.64,27.6,27.63,33500.0,21.0835,21.114,21.0835,21.1064,33500.0
2012-11-21 15:40:00,27.64,27.64,27.59,27.59,87900.0,21.114,21.114,21.0758,21.0758,87900.0
2012-11-21 15:50:00,27.6,27.65,27.59,27.65,148300.0,21.0835,21.1217,21.0758,21.1217,148300.0
2012-11-23 09:30:00,27.72,27.76,27.65,27.68,17800.0,21.1751,21.2057,21.1217,21.1446,17800.0
2012-11-23 09:40:00,27.65,27.67,27.6,27.61,11600.0,21.1217,21.1369,21.0835,21.0911,11600.0
2012-11-23 09:50:00,27.61,27.65,27.61,27.65,16500.0,21.0911,21.1217,21.0911,21.1217,16500.0
2012-11-23 10:00:00,27.65,27.69,27.65,27.69,5200.0,21.1217,21.1522,21.1217,21.1522,5200.0
2012-11-23 10:10:00,27.7,27.72,27.69,27.71,13100.0,21.1599,21.1751,21.1522,21.1675,13100.0
2012-11-23 10:20:00,27.71,27.75,27.69,27.71,24800.0,21.1675,21.198,21.1522,21.1675,24800.0
2012-11-23 10:30:00,27.7,27.71,27.69,27.69,9700.0,21.1599,21.1675,21.1522,21.1522,9700.0
2012-11-23 10:40:00,27.69,27.69,27.63,27.68,10200.0,21.1522,21.1522,21.1064,21.1446,10200.0
2012-11-23 10:50:00,27.67,27.7,27.67,27.69,10300.0,21.1369,21.1599,21.1369,21.1522,10300.0
2012-11-23 11:00:00,27.69,27.71,27.69,27.69,11500.0,21.1522,21.1675,21.1522,21.1522,11500.0
2012-11-23 11:10:00,27.69,27.69,27.68,27.69,6400.0,21.1522,21.1522,21.1446,21.1522,6400.0
2012-11-23 11:20:00,27.68,27.7,27.67,27.67,9500.0,21.1446,21.1599,21.1369,21.1369,9500.0
2012-11-23 11:30:00,27.67,27.68,27.65,27.67,14000.0,21.1369,21.1446,21.1217,21.1369,14000.0
2012-11-23 11:40:00,27.67,27.69,27.65,27.69,10500.0,21.1369,21.1522,21.1217,21.1522,10500.0
2012-11-23 11:50:00,27.69,27.77,27.68,27.77,50300.0,21.1522,21.2133,21.1446,21.2133,50300.0
2012-11-23 12:00:00,27.76,27.8,27.75,27.75,19800.0,21.2057,21.2362,21.198,21.198,19800.0
2012-11-23 12:10:00,27.75,27.76,27.75,27.75,5400.0,21.198,21.2057,21.198,21.198,5400.0
2012-11-23 12:20:00,27.75,27.81,27.75,27.79,38500.0,21.198,21.2439,21.198,21.2286,38500.0
2012-11-23 12:30:00,27.79,27.84,27.79,27.84,22000.0,21.2286,21.2668,21.2286,21.2668,22000.0
2012-11-23 12:40:00,27.83,27.87,27.83,27.84,17000.0,21.2592,21.2897,21.2592,21.2668,17000.0
2012-11-23 12:50:00,27.83,27.93,27.83,27.93,48500.0,21.2592,21.3355,21.2592,21.3355,48500.0
2012-11-26 09:30:00,27.73,27.85,27.73,27.85,63300.0,21.1828,21.2744,21.1828,21.2744,63300.0
2012-11-26 09:40:00,27.84,27.98,27.83,27.96,60100.0,21.2668,21.3737,21.2592,21.3585,60100.0
2012-11-26 09:50:00,27.97,28.02,27.95,28.0,25000.0,21.3661,21.4043,21.3508,21.389,25000.0
2012-11-26 10:00:00,27.99,28.03,27.96,27.96,22900.0,21.3814,21.4119,21.3585,21.3585,22900.0
2012-11-26 10:10:00,27.96,28.0,27.94,27.99,22600.0,21.3585,21.389,21.3432,21.3814,22600.0
2012-11-26 10:20:00,28.0,28.0,27.96,27.97,21300.0,21.389,21.389,21.3585,21.3661,21300.0
2012-11-26 10:30:00,27.97,28.0,27.96,27.97,25100.0,21.3661,21.389,21.3585,21.3661,25100.0
2012-11-26 10:40:00,27.97,28.0,27.93,27.96,52100.0,21.3661,21.389,21.3355,21.3585,52100.0
2012-11-26 10:50:00,27.95,27.98,27.95,27.95,23300.0,21.3508,21.3737,21.3508,21.3508,23300.0
2012-11-26 11:00:00,27.95,27.99,27.94,27.96,20400.0,21.3508,21.3814,21.3432,21.3585,20400.0
2012-11-26 11:10:00,27.96,27.98,27.95,27.96,19300.0,21.3585,21.3737,21.3508,21.3585,19300.0
2012-11-26 11:20:00,27.96,27.97,27.92,27.97,20600.0,21.3585,21.3661,21.3279,21.3661,20600.0
2012-11-26 11:30:00,27.98,27.98,27.91,27.92,36700.0,21.3737,21.3737,21.3203,21.3279,36700.0
2012-11-26 11:40:00,27.92,27.93,27.91,27.91,30300.0,21.3279,21.3355,21.3203,21.3203,30300.0
2012-11-26 11:50:00,27.91,27.92,27.89,27.91,21500.0,21.3203,21.3279,21.305,21.3203,21500.0
2012-11-26 12:00:00,27.9,27.92,27.89,27.91,25800.0,21.3126,21.3279,21.305,21.3203,25800.0
2012-11-26 12:10:00,27.9,27.91,27.89,27.9,17500.0,21.3126,21.3203,21.305,21.3126,17500.0
2012-11-26 12:20:00,27.89,27.9,27.89,27.89,16200.0,21.305,21.3126,21.305,21.305,16200.0
2012-11-26 12:30:00,27.89,27.92,27.89,27.92,49600.0,21.305,21.3279,21.305,21.3279,49600.0
2012-11-26 12:40:00,27.92,27.94,27.9,27.91,31700.0,21.3279,21.3432,21.3126,21.3203,31700.0
2012-11-26 12:50:00,27.92,27.92,27.9,27.91,31200.0,21.3279,21.3279,21.3126,21.3203,31200.0
2012-11-26 13:00:00,27.9,27.91,27.87,27.9,43900.0,21.3126,21.3203,21.2897,21.3126,43900.0
2012-11-26 13:10:00,27.91,27.92,27.89,27.91,38900.0,21.3203,21.3279,21.305,21.3203,38900.0
2012-11-26 13:20:00,27.92,27.92,27.89,27.89,34900.0,21.3279,21.3279,21.305,21.305,34900.0
2012-11-26 13:30:00,27.89,27.94,27.89,27.93,20100.0,21.305,21.3432,21.305,21.3355,20100.0
2012-11-26 13:40:00,27.93,27.95,27.92,27.95,18400.0,21.3355,21.3508,21.3279,21.3508,18400.0
2012-11-26 13:50:00,27.95,27.97,27.94,27.96,23100.0,21.3508,21.3661,21.3432,21.3585,23100.0
2012-11-26 14:00:00,27.95,27.98,27.95,27.98,17800.0,21.3508,21.3737,21.3508,21.3737,17800.0
2012-11-26 14:10:00,27.98,28.01,27.97,28.01,28100.0,21.3737,21.3967,21.3661,21.3967,28100.0
2012-11-26 14:20:00,28.0,28.01,27.99,28.01,22600.0,21.389,21.3967,21.3814,21.3967,22600.0
2012-11-26 14:30:00,28.01,28.01,28.0,28.01,18900.0,21.3967,21.3967,21.389,21.3967,18900.0
2012-11-26 14:40:00,28.0,28.03,28.0,28.02,27200.0,21.389,21.4119,21.389,21.4043,27200.0
2012-11-26 14:50:00,28.02,28.07,28.02,28.06,30700.0,21.4043,21.4425,21.4043,21.4349,30700.0
2012-11-26 15:00:00,28.06,28.06,28.04,28.06,29000.0,21.4349,21.4349,21.4196,21.4349,29000.0
2012-11-26 15:10:00,28.05,28.06,28.03,28.04,34700.0,21.4272,21.4349,21.4119,21.4196,34700.0
2012-11-26 15:20:00,28.03,28.05,28.02,28.05,70800.0,21.4119,21.4272,21.4043,21.4272,70800.0
2012-11-26 15:30:00,28.04,28.05,28.02,28.03,66500.0,21.4196,21.4272,21.4043,21.4119,66500.0
2012-11-26 15:40:00,28.04,28.09,28.03,28.09,81000.0,21.4196,21.4578,21.4119,21.4578,81000.0
2012-11-26 15:50:00,28.09,28.12,28.08,28.09,214600.0,21.4578,21.4807,21.4501,21.4578,214600.0
2012-11-27 09:30:00,28.09,28.09,27.83,27.84,54200.0,21.4578,21.4578,21.2592,21.2668,54200.0
2012-11-27 09:40:00,27.83,27.89,27.83,27.84,117200.0,21.2592,21.305,21.2592,21.2668,117200.0
2012-11-27 09:50:00,27.85,27.95,27.8,27.92,51700.0,21.2744,21.3508,21.2362,21.3279,51700.0
2012-11-27 10:00:00,27.93,27.96,27.88,27.94,95300.0,21.3355,21.3585,21.2974,21.3432,95300.0
2012-11-27 10:10:00,27.93,27.94,27.9,27.9,60800.0,21.3355,21.3432,21.3126,21.3126,60800.0
2012-11-27 10:20:00,27.91,27.99,27.9,27.98,50300.0,21.3203,21.3814,21.3126,21.3737,50300.0
2012-11-27 10:30:00,27.98,27.99,27.95,27.99,32700.0,21.3737,21.3814,21.3508,21.3814,32700.0
2012-11-27 10:40:00,27.99,28.01,27.96,28.0,30000.0,21.3814,21.3967,21.3585,21.389,30000.0
2012-11-27 10:50:00,28.0,28.02,27.99,28.0,21000.0,21.389,21.4043,21.3814,21.389,21000.0
2012-11-27 11:00:00,27.99,28.02,27.99,28.0,13800.0,21.3814,21.4043,21.3814,21.389,13800.0
2012-11-27 11:10:00,28.01,28.02,27.99,28.01,19000.0,21.3967,21.4043,21.3814,21.3967,19000.0
2012-11-27 11:20:00,28.01,28.04,28.0,28.02,11500.0,21.3967,21.4196,21.389,21.4043,11500.0
2012-11-27 11:30:00,28.02,28.09,28.0,28.09,26200.0,21.4043,21.4578,21.389,21.4578,26200.0
2012-11-27 11:40:00,28.09,28.09,28.05,28.06,25600.0,21.4578,21.4578,21.4272,21.4349,25600.0
2012-11-27 11:50:00,28.06,28.09,28.06,28.07,22200.0,21.4349,21.4578,21.4349,21.4425,22200.0
2012-11-27 12:00:00,28.07,28.09,28.04,28.07,81000.0,21.4425,21.4578,21.4196,21.4425,81000.0
2012-11-27 12:10:00,28.07,28.08,28.05,28.08,33800.0,21.4425,21.4501,21.4272,21.4501,33800.0
2012-11-27 12:20:00,28.08,28.1,28.07,28.1,14100.0,21.4501,21.4654,21.4425,21.4654,14100.0
2012-11-27 12:30:00,28.09,28.1,28.07,28.09,22000.0,21.4578,21.4654,21.4425,21.4578,22000.0
2012-11-27 12:40:00,28.09,28.16,28.08,28.15,36300.0,21.4578,21.5112,21.4501,21.5036,36300.0
2012-11-27 12:50:00,28.16,28.16,28.13,28.13,49900.0,21.5112,21.5112,21.4883,21.4883,49900.0
2012-11-27 13:00:00,28.13,28.14,28.11,28.14,24600.0,21.4883,21.496,21.473,21.496,24600.0
2012-11-27 13:10:00,28.13,28.15,28.13,28.15,18000.0,21.4883,21.5036,21.4883,21.5036,18000.0
2012-11-27 13:20:00,28.15,28.15,28.12,28.12,26300.0,21.5036,21.5036,21.4807,21.4807,26300.0
2012-11-27 13:30:00,28.12,28.14,28.11,28.13,26700.0,21.4807,21.496,21.473,21.4883,26700.0
2012-11-27 13:40:00,28.13,28.14,28.09,28.13,34500.0,21.4883,21.496,21.4578,21.4883,34500.0
2012-11-27 13:50:00,28.13,28.14,28.09,28.13,18100.0,21.4883,21.496,21.4578,21.4883,18100.0
2012-11-27 14:00:00,28.13,28.15,28.13,28.14,27200.0,21.4883,21.5036,21.4883,21.496,27200.0
2012-11-27 14:10:00,28.15,28.21,28.14,28.21,23400.0,21.5036,21.5494,21.496,21.5494,23400.0
2012-11-27 14:20:00,28.21,28.22,28.14,28.15,52500.0,21.5494,21.5571,21.496,21.5036,52500.0
2012-11-27 14:30:00,28.15,28.17,28.13,28.17,47300.0,21.5036,21.5189,21.4883,21.5189,47300.0
2012-11-27 14:40:00,28.17,28.19,28.11,28.14,56400.0,21.5189,21.5342,21.473,21.496,56400.0
2012-11-27 14:50:00,28.13,28.16,28.12,28.14,23100.0,21.4883,21.5112,21.4807,21.496,23100.0
2012-11-27 15:00:00,28.14,28.18,28.13,28.17,26100.0,21.496,21.5265,21.4883,21.5189,26100.0
2012-11-27 15:10:00,28.18,28.18,28.15,28.17,35300.0,21.5265,21.5265,21.5036,21.5189,35300.0
2012-11-27 15:20:00,28.17,28.18,28.16,28.18,29200.0,21.5189,21.5265,21.5112,21.5265,29200.0
2012-11-27 15:30:00,28.18,28.2,28.1,28.11,55200.0,21.5265,21.5418,21.4654,21.473,55200.0
2012-11-27 15:40:00,28.11,28.13,28.09,28.1,87600.0,21.473,21.4883,21.4578,21.4654,87600.0
2012-11-27 15:50:00,28.1,28.1,28.05,28.08,143600.0,21.4654,21.4654,21.4272,21.4501,143600.0
2012-11-28 09:30:00,27.99,28.03,27.92,27.97,25300.0,21.3814,21.4119,21.3279,21.3661,25300.0
2012-11-28 09:40:00,27.99,28.04,27.99,28.02,13000.0,21.3814,21.4196,21.3814,21.4043,13000.0
2012-11-28 09:50:00,28.02,28.07,28.0,28.03,15800.0,21.4043,21.4425,21.389,21.4119,15800.0
2012-11-28 10:00:00,28.01,28.04,27.96,28.03,34000.0,21.3967,21.4196,21.3585,21.4119,34000.0
2012-11-28 10:10:00,28.03,28.06,27.92,27.92,82700.0,21.4119,21.4349,21.3279,21.3279,82700.0
2012-11-28 10:20:00,27.92,28.06,27.92,28.0,39300.0,21.3279,21.4349,21.3279,21.389,39300.0
2012-11-28 10:30:00,28.01,28.04,27.96,28.0,41000.0,21.3967,21.4196,21.3585,21.389,41000.0
2012-11-28 10:40:00,27.99,28.01,27.96,27.99,37900.0,21.3814,21.3967,21.3585,21.3814,37900.0
2012-11-28 10:50:00,27.98,28.01,27.95,27.99,24800.0,21.3737,21.3967,21.3508,21.3814,24800.0
2012-11-28 11:00:00,27.98,28.04,27.98,28.04,26200.0,21.3737,21.4196,21.3737,21.4196,26200.0
2012-11-28 11:10:00,28.04,28.12,28.03,28.07,34100.0,21.4196,21.4807,21.4119,21.4425,34100.0
2012-11-28 11:20:00,28.09,28.14,28.08,28.1,65100.0,21.4578,21.496,21.4501,21.4654,65100.0
2012-11-28 11:30:00,28.11,28.12,28.1,28.11,25200.0,21.473,21.4807,21.4654,21.473,25200.0
2012-11-28 11:40:00,28.11,28.12,28.04,28.05,30200.0,21.473,21.4807,21.4196,21.4272,30200.0
2012-11-28 11:50:00,28.06,28.06,28.01,28.01,14000.0,21.4349,21.4349,21.3967,21.3967,14000.0
2012-11-28 12:00:00,28.01,28.03,27.95,28.01,22900.0,21.3967,21.4119,21.3508,21.3967,22900.0
2012-11-28 12:10:00,28.01,28.13,28.0,28.11,44300.0,21.3967,21.4883,21.389,21.473,44300.0
2012-11-28 12:20:00,28.12,28.15,28.09,28.13,23700.0,21.4807,21.5036,21.4578,21.4883,23700.0
2012-11-28 12:30:00,28.13,28.2,28.13,28.2,28800.0,21.4883,21.5418,21.4883,21.5418,28800.0
2012-11-28 12:40:00,28.2,28.21,28.15,28.17,9600.0,21.5418,21.5494,21.5036,21.5189,9600.0
2012-11-28 12:50:00,28.17,28.18,28.14,28.14,19600.0,21.5189,21.5265,21.496,21.496,19600.0
2012-11-28 13:00:00,28.14,28.14,28.1,28.1,15900.0,21.496,21.496,21.4654,21.4654,15900.0
2012-11-28 13:10:00,28.11,28.12,28.1,28.1,11300.0,21.473,21.4807,21.4654,21.4654,11300.0
2012-11-28 13:20:00,28.1,28.1,28.04,28.06,26800.0,21.4654,21.4654,21.4196,21.4349,26800.0
2012-11-28 13:30:00,28.07,28.12,28.06,28.11,22800.0,21.4425,21.4807,21.4349,21.473,22800.0
2012-11-28 13:40:00,28.1,28.13,28.09,28.09,25100.0,21.4654,21.4883,21.4578,21.4578,25100.0
2012-11-28 13:50:00,28.1,28.11,28.09,28.1,13600.0,21.4654,21.473,21.4578,21.4654,13600.0
2012-11-28 14:00:00,28.1,28.11,28.04,28.08,68400.0,21.4654,21.473,21.4196,21.4501,68400.0
2012-11-28 14:10:00,28.08,28.09,28.07,28.07,21800.0,21.4501,21.4578,21.4425,21.4425,21800.0
2012-11-28 14:20:00,28.07,28.09,28.07,28.07,16000.0,21.4425,21.4578,21.4425,21.4425,16000.0
2012-11-28 14:30:00,28.08,28.1,28.07,28.08,27000.0,21.4501,21.4654,21.4425,21.4501,27000.0
2012-11-28 14:40:00,28.08,28.09,28.05,28.05,38800.0,21.4501,21.4578,21.4272,21.4272,38800.0
2012-11-28 14:50:00,28.05,28.07,28.05,28.07,24200.0,21.4272,21.4425,21.4272,21.4425,24200.0
2012-11-28 15:00:00,28.07,28.12,28.07,28.12,29600.0,21.4425,21.4807,21.4425,21.4807,29600.0
2012-11-28 15:10:00,28.12,28.12,28.1,28.11,38400.0,21.4807,21.4807,21.4654,21.473,38400.0
2012-11-28 15:20:00,28.11,28.15,28.1,28.15,34200.0,21.473,21.5036,21.4654,21.5036,34200.0
2012-11-28 15:30:00,28.15,28.19,28.15,28.19,47000.0,21.5036,21.5342,21.5036,21.5342,47000.0
2012-11-28 15:40:00,28.19,28.24,28.17,28.22,69100.0,21.5342,21.5724,21.5189,21.5571,69100.0
2012-11-28 15:50:00,28.23,28.28,28.21,28.25,179800.0,21.5647,21.6029,21.5494,21.58,179800.0
2012-11-29 09:30:00,28.33,28.36,28.28,28.29,25900.0,21.6411,21.664,21.6029,21.6105,25900.0
2012-11-29 09:40:00,28.29,28.33,28.27,28.27,15100.0,21.6105,21.6411,21.5953,21.5953,15100.0
2012-11-29 09:50:00,28.27,28.33,28.27,28.3,16100.0,21.5953,21.6411,21.5953,21.6182,16100.0
2012-11-29 10:00:00,28.3,28.31,28.18,28.2,23100.0,21.6182,21.6258,21.5265,21.5418,23100.0
2012-11-29 10:10:00,28.2,28.25,28.16,28.23,15600.0,21.5418,21.58,21.5112,21.5647,15600.0
2012-11-29 10:20:00,28.22,28.29,28.21,28.24,21200.0,21.5571,21.6105,21.5494,21.5724,21200.0
2012-11-29 10:30:00,28.24,28.28,28.24,28.28,12800.0,21.5724,21.6029,21.5724,21.6029,12800.0
2012-11-29 10:40:00,28.28,28.29,28.25,28.25,14500.0,21.6029,21.6105,21.58,21.58,14500.0
2012-11-29 10:50:00,28.25,28.26,28.21,28.26,20200.0,21.58,21.5876,21.5494,21.5876,20200.0
2012-11-29 11:00:00,28.26,28.29,28.24,28.29,13600.0,21.5876,21.6105,21.5724,21.6105,13600.0
2012-11-29 11:10:00,28.3,28.33,28.29,28.32,18600.0,21.6182,21.6411,21.6105,21.6335,18600.0
2012-11-29 11:20:00,28.33,28.33,28.29,28.29,22800.0,21.6411,21.6411,21.6105,21.6105,22800.0
2012-11-29 11:30:00,28.29,28.32,28.25,28.27,17800.0,21.6105,21.6335,21.58,21.5953,17800.0
2012-11-29 11:40:00,28.27,28.28,28.12,28.13,57500.0,21.5953,21.6029,21.4807,21.4883,57500.0
2012-11-29 11:50:00,28.14,28.18,28.11,28.12,36000.0,21.496,21.5265,21.473,21.4807,36000.0
2012-11-29 12:00:00,28.13,28.16,28.12,28.16,20700.0,21.4883,21.5112,21.4807,21.5112,20700.0
2012-11-29 12:10:00,28.17,28.23,28.16,28.17,25600.0,21.5189,21.5647,21.5112,21.5189,25600.0
2012-11-29 12:20:00,28.18,28.23,28.17,28.2,17200.0,21.5265,21.5647,21.5189,21.5418,17200.0
2012-11-29 12:30:00,28.21,28.24,28.2,28.22,9500.0,21.5494,21.5724,21.5418,21.5571,9500.0
2012-11-29 12:40:00,28.21,28.23,28.21,28.23,5000.0,21.5494,21.5647,21.5494,21.5647,5000.0
2012-11-29 12:50:00,28.24,28.25,28.22,28.22,10200.0,21.5724,21.58,21.5571,21.5571,10200.0
2012-11-29 13:00:00,28.23,28.27,28.23,28.24,12100.0,21.5647,21.5953,21.5647,21.5724,12100.0
2012-11-29 13:10:00,28.23,28.27,28.23,28.27,9900.0,21.5647,21.5953,21.5647,21.5953,9900.0
2012-11-29 13:20:00,28.27,28.28,28.25,28.26,8700.0,21.5953,21.6029,21.58,21.5876,8700.0
2012-11-29 13:30:00,28.26,28.31,28.26,28.31,7900.0,21.5876,21.6258,21.5876,21.6258,7900.0
2012-11-29 13:40:00,28.31,28.32,28.23,28.24,92700.0,21.6258,21.6335,21.5647,21.5724,92700.0
2012-11-29 13:50:00,28.24,28.25,28.24,28.24,16000.0,21.5724,21.58,21.5724,21.5724,16000.0
2012-11-29 14:00:00,28.25,28.25,28.2,28.23,32400.0,21.58,21.58,21.5418,21.5647,32400.0
2012-11-29 14:10:00,28.22,28.23,28.19,28.2,53000.0,21.5571,21.5647,21.5342,21.5418,53000.0
2012-11-29 14:20:00,28.2,28.2,28.18,28.18,97900.0,21.5418,21.5418,21.5265,21.5265,97900.0
2012-11-29 14:30:00,28.19,28.23,28.18,28.23,21900.0,21.5342,21.5647,21.5265,21.5647,21900.0
2012-11-29 14:40:00,28.22,28.24,28.22,28.23,12600.0,21.5571,21.5724,21.5571,21.5647,12600.0
2012-11-29 14:50:00,28.23,28.23,28.18,28.18,30900.0,21.5647,21.5647,21.5265,21.5265,30900.0
2012-11-29 15:00:00,28.19,28.2,28.18,28.19,25200.0,21.5342,21.5418,21.5265,21.5342,25200.0
2012-11-29 15:10:00,28.19,28.2,28.18,28.18,18300.0,21.5342,21.5418,21.5265,21.5265,18300.0
2012-11-29 15:20:00,28.19,28.2,28.13,28.19,57300.0,21.5342,21.5418,21.4883,21.5342,57300.0
2012-11-29 15:30:00,28.19,28.21,28.19,28.21,47000.0,21.5342,21.5494,21.5342,21.5494,47000.0
2012-11-29 15:40:00,28.21,28.24,28.2,28.23,48400.0,21.5494,21.5724,21.5418,21.5647,48400.0
2012-11-29 15:50:00,28.24,28.24,28.22,28.23,76500.0,21.5724,21.5724,21.5571,21.5647,76500.0
2012-11-30 09:30:00,28.27,28.3,28.18,28.22,24100.0,21.5953,21.6182,21.5265,21.5571,24100.0
2012-11-30 09:40:00,28.21,28.27,28.13,28.14,30700.0,21.5494,21.5953,21.4883,21.496,30700.0
2012-11-30 09:50:00,28.14,28.22,28.12,28.22,28900.0,21.496,21.5571,21.4807,21.5571,28900.0
2012-11-30 10:00:00,28.22,28.32,28.22,28.28,22700.0,21.5571,21.6335,21.5571,21.6029,22700.0
2012-11-30 10:10:00,28.28,28.29,28.25,28.28,38900.0,21.6029,21.6105,21.58,21.6029,38900.0
2012-11-30 10:20:00,28.28,28.32,28.28,28.29,26300.0,21.6029,21.6335,21.6029,21.6105,26300.0
2012-11-30 10:30:00,28.3,28.32,28.28,28.3,42700.0,21.6182,21.6335,21.6029,21.6182,42700.0
2012-11-30 10:40:00,28.3,28.33,28.29,28.3,23800.0,21.6182,21.6411,21.6105,21.6182,23800.0
2012-11-30 10:50:00,28.3,28.33,28.28,28.33,35500.0,21.6182,21.6411,21.6029,21.6411,35500.0
2012-11-30 11:00:00,28.33,28.34,28.32,28.33,19300.0,21.6411,21.6487,21.6335,21.6411,19300.0
2012-11-30 11:10:00,28.32,28.32,28.3,28.3,20800.0,21.6335,21.6335,21.6182,21.6182,20800.0
2012-11-30 11:20:00,28.3,28.35,28.29,28.35,47600.0,21.6182,21.6564,21.6105,21.6564,47600.0
2012-11-30 11:30:00,28.34,28.35,28.31,28.35,24400.0,21.6487,21.6564,21.6258,21.6564,24400.0
2012-11-30 11:40:00,28.35,28.35,28.32,28.33,21800.0,21.6564,21.6564,21.6335,21.6411,21800.0
2012-11-30 11:50:00,28.33,28.35,28.3,28.32,20900.0,21.6411,21.6564,21.6182,21.6335,20900.0
2012-11-30 12:00:00,28.32,28.33,28.29,28.29,14200.0,21.6335,21.6411,21.6105,21.6105,14200.0
2012-11-30 12:10:00,28.3,28.31,28.29,28.3,10000.0,21.6182,21.6258,21.6105,21.6182,10000.0
2012-11-30 12:20:00,28.3,28.31,28.25,28.27,19100.0,21.6182,21.6258,21.58,21.5953,19100.0
2012-11-30 12:30:00,28.27,28.28,28.25,28.26,26300.0,21.5953,21.6029,21.58,21.5876,26300.0
2012-11-30 12:40:00,28.26,28.26,28.24,28.25,26300.0,21.5876,21.5876,21.5724,21.58,26300.0
2012-11-30 12:50:00,28.26,28.28,28.25,28.26,34000.0,21.5876,21.6029,21.58,21.5876,34000.0
2012-11-30 13:00:00,28.26,28.28,28.25,28.25,13400.0,21.5876,21.6029,21.58,21.58,13400.0
2012-11-30 13:10:00,28.25,28.26,28.25,28.25,6100.0,21.58,21.5876,21.58,21.58,6100.0
2012-11-30 13:20:00,28.25,28.27,28.25,28.25,37500.0,21.58,21.5953,21.58,21.58,37500.0
2012-11-30 13:30:00,28.26,28.26,28.24,28.25,31100.0,21.5876,21.5876,21.5724,21.58,31100.0
2012-11-30 13:40:00,28.26,28.26,28.25,28.26,11900.0,21.5876,21.5876,21.58,21.5876,11900.0
2012-11-30 13:50:00,28.25,28.26,28.25,28.25,7000.0,21.58,21.5876,21.58,21.58,7000.0
2012-11-30 14:00:00,28.26,28.26,28.25,28.25,20000.0,21.5876,21.5876,21.58,21.58,20000.0
2012-11-30 14:10:00,28.25,28.26,28.2,28.2,38700.0,21.58,21.5876,21.5418,21.5418,38700.0
2012-11-30 14:20:00,28.2,28.22,28.2,28.21,24000.0,21.5418,21.5571,21.5418,21.5494,24000.0
2012-11-30 14:30:00,28.21,28.23,28.16,28.16,28300.0,21.5494,21.5647,21.5112,21.5112,28300.0
2012-11-30 14:40:00,28.17,28.17,28.14,28.15,33100.0,21.5189,21.5189,21.496,21.5036,33100.0
2012-11-30 14:50:00,28.15,28.16,28.1,28.13,46000.0,21.5036,21.5112,21.4654,21.4883,46000.0
2012-11-30 15:00:00,28.14,28.14,28.09,28.09,43300.0,21.496,21.496,21.4578,21.4578,43300.0
2012-11-30 15:10:00,28.09,28.12,28.07,28.12,50600.0,21.4578,21.4807,21.4425,21.4807,50600.0
2012-11-30 15:20:00,28.12,28.26,28.11,28.25,148000.0,21.4807,21.5876,21.473,21.58,148000.0
2012-11-30 15:30:00,28.25,28.27,28.24,28.25,112400.0,21.58,21.5953,21.5724,21.58,112400.0
2012-11-30 15:40:00,28.25,28.3,28.24,28.29,152200.0,21.58,21.6182,21.5724,21.6105,152200.0
2012-11-30 15:50:00,28.28,28.45,28.28,28.43,662600.0,21.6029,21.7328,21.6029,21.7175,662600.0
2012-12-03 09:30:00,28.54,28.58,28.47,28.5,71400.0,21.8015,21.8321,21.748,21.771,71400.0
2012-12-03 09:40:00,28.51,28.51,28.41,28.44,32200.0,21.7786,21.7786,21.7022,21.7251,32200.0
2012-12-03 09:50:00,28.44,28.44,28.3,28.36,42700.0,21.7251,21.7251,21.6182,21.664,42700.0
2012-12-03 10:00:00,28.34,28.41,28.27,28.39,65300.0,21.6487,21.7022,21.5953,21.6869,65300.0
2012-12-03 10:10:00,28.39,28.44,28.39,28.41,28800.0,21.6869,21.7251,21.6869,21.7022,28800.0
2012-12-03 10:20:00,28.42,28.45,28.41,28.44,48000.0,21.7099,21.7328,21.7022,21.7251,48000.0
2012-12-03 10:30:00,28.44,28.45,28.43,28.43,37300.0,21.7251,21.7328,21.7175,21.7175,37300.0
2012-12-03 10:40:00,28.43,28.47,28.43,28.46,25100.0,21.7175,21.748,21.7175,21.7404,25100.0
2012-12-03 10:50:00,28.46,28.48,28.43,28.48,40500.0,21.7404,21.7557,21.7175,21.7557,40500.0
2012-12-03 11:00:00,28.48,28.49,28.46,28.48,28800.0,21.7557,21.7633,21.7404,21.7557,28800.0
2012-12-03 11:10:00,28.48,28.48,28.46,28.47,31400.0,21.7557,21.7557,21.7404,21.748,31400.0
2012-12-03 11:20:00,28.47,28.48,28.41,28.42,46100.0,21.748,21.7557,21.7022,21.7099,46100.0
2012-12-03 11:30:00,28.43,28.45,28.42,28.43,28600.0,21.7175,21.7328,21.7099,21.7175,28600.0
2012-12-03 11:40:00,28.44,28.46,28.41,28.45,21500.0,21.7251,21.7404,21.7022,21.7328,21500.0
2012-12-03 11:50:00,28.46,28.48,28.45,28.46,25100.0,21.7404,21.7557,21.7328,21.7404,25100.0
2012-12-03 12:00:00,28.46,28.46,28.44,28.44,14800.0,21.7404,21.7404,21.7251,21.7251,14800.0
2012-12-03 12:10:00,28.44,28.45,28.43,28.43,22500.0,21.7251,21.7328,21.7175,21.7175,22500.0
2012-12-03 12:20:00,28.43,28.44,28.43,28.43,10400.0,21.7175,21.7251,21.7175,21.7175,10400.0
2012-12-03 12:30:00,28.44,28.44,28.41,28.41,25200.0,21.7251,21.7251,21.7022,21.7022,25200.0
2012-12-03 12:40:00,28.42,28.42,28.4,28.4,12300.0,21.7099,21.7099,21.6946,21.6946,12300.0
2012-12-03 12:50:00,28.4,28.41,28.4,28.4,11900.0,21.6946,21.7022,21.6946,21.6946,11900.0
2012-12-03 13:00:00,28.4,28.4,28.35,28.35,36700.0,21.6946,21.6946,21.6564,21.6564,36700.0
2012-12-03 13:10:00,28.36,28.36,28.33,28.34,31700.0,21.664,21.664,21.6411,21.6487,31700.0
2012-12-03 13:20:00,28.33,28.38,28.33,28.38,29800.0,21.6411,21.6793,21.6411,21.6793,29800.0
2012-12-03 13:30:00,28.38,28.38,28.31,28.32,27500.0,21.6793,21.6793,21.6258,21.6335,27500.0
2012-12-03 13:40:00,28.32,28.35,28.32,28.35,16300.0,21.6335,21.6564,21.6335,21.6564,16300.0
2012-12-03 13:50:00,28.35,28.4,28.35,28.38,70800.0,21.6564,21.6946,21.6564,21.6793,70800.0
2012-12-03 14:00:00,28.37,28.44,28.37,28.44,23900.0,21.6717,21.7251,21.6717,21.7251,23900.0
2012-12-03 14:10:00,28.45,28.45,28.43,28.45,33400.0,21.7328,21.7328,21.7175,21.7328,33400.0
2012-12-03 14:20:00,28.45,28.45,28.42,28.42,23900.0,21.7328,21.7328,21.7099,21.7099,23900.0
2012-12-03 14:30:00,28.42,28.44,28.42,28.43,25400.0,21.7099,21.7251,21.7099,21.7175,25400.0
2012-12-03 14:40:00,28.43,28.45,28.4,28.4,46800.0,21.7175,21.7328,21.6946,21.6946,46800.0
2012-12-03 14:50:00,28.4,28.45,28.4,28.44,40900.0,21.6946,21.7328,21.6946,21.7251,40900.0
2012-12-03 15:00:00,28.45,28.51,28.41,28.41,73300.0,21.7328,21.7786,21.7022,21.7022,73300.0
2012-12-03 15:10:00,28.41,28.42,28.37,28.37,54600.0,21.7022,21.7099,21.6717,21.6717,54600.0
2012-12-03 15:20:00,28.37,28.37,28.35,28.37,111900.0,21.6717,21.6717,21.6564,21.6717,111900.0
2012-12-03 15:30:00,28.37,28.5,28.37,28.49,112800.0,21.6717,21.771,21.6717,21.7633,112800.0
2012-12-03 15:40:00,28.5,28.52,28.45,28.45,127000.0,21.771,21.7862,21.7328,21.7328,127000.0
2012-12-03 15:50:00,28.45,28.48,28.41,28.42,212700.0,21.7328,21.7557,21.7022,21.7099,212700.0
2012-12-04 09:30:00,28.41,28.55,28.37,28.55,28800.0,21.7022,21.8092,21.6717,21.8092,28800.0
2012-12-04 09:40:00,28.55,28.59,28.53,28.53,22500.0,21.8092,21.8397,21.7939,21.7939,22500.0
2012-12-04 09:50:00,28.53,28.58,28.53,28.57,27500.0,21.7939,21.8321,21.7939,21.8244,27500.0
2012-12-04 10:00:00,28.58,28.58,28.47,28.57,48100.0,21.8321,21.8321,21.748,21.8244,48100.0
2012-12-04 10:10:00,28.58,28.68,28.58,28.67,65000.0,21.8321,21.9085,21.8321,21.9008,65000.0
2012-12-04 10:20:00,28.66,28.69,28.61,28.61,46400.0,21.8932,21.9161,21.855,21.855,46400.0
2012-12-04 10:30:00,28.61,28.64,28.6,28.64,17100.0,21.855,21.8779,21.8474,21.8779,17100.0
2012-12-04 10:40:00,28.63,28.65,28.6,28.63,25300.0,21.8703,21.8855,21.8474,21.8703,25300.0
2012-12-04 10:50:00,28.63,28.65,28.62,28.62,31700.0,21.8703,21.8855,21.8626,21.8626,31700.0
2012-12-04 11:00:00,28.61,28.63,28.55,28.63,70000.0,21.855,21.8703,21.8092,21.8703,70000.0
2012-12-04 11:10:00,28.63,28.64,28.61,28.64,14200.0,21.8703,21.8779,21.855,21.8779,14200.0
2012-12-04 11:20:00,28.64,28.65,28.62,28.62,15600.0,21.8779,21.8855,21.8626,21.8626,15600.0
2012-12-04 11:30:00,28.62,28.62,28.58,28.58,23100.0,21.8626,21.8626,21.8321,21.8321,23100.0
2012-12-04 11:40:00,28.59,28.59,28.55,28.56,33400.0,21.8397,21.8397,21.8092,21.8168,33400.0
2012-12-04 11:50:00,28.56,28.57,28.55,28.56,25400.0,21.8168,21.8244,21.8092,21.8168,25400.0
2012-12-04 12:00:00,28.56,28.56,28.5,28.52,30900.0,21.8168,21.8168,21.771,21.7862,30900.0
2012-12-04 12:10:00,28.52,28.53,28.5,28.53,31000.0,21.7862,21.7939,21.771,21.7939,31000.0
2012-12-04 12:20:00,28.53,28.57,28.51,28.56,25500.0,21.7939,21.8244,21.7786,21.8168,25500.0
2012-12-04 12:30:00,28.55,28.55,28.48,28.49,73100.0,21.8092,21.8092,21.7557,21.7633,73100.0
2012-12-04 12:40:00,28.49,28.52,28.48,28.5,27100.0,21.7633,21.7862,21.7557,21.771,27100.0
2012-12-04 12:50:00,28.51,28.56,28.5,28.56,15300.0,21.7786,21.8168,21.771,21.8168,15300.0
2012-12-04 13:00:00,28.56,28.56,28.5,28.54,31700.0,21.8168,21.8168,21.771,21.8015,31700.0
2012-12-04 13:10:00,28.54,28.54,28.52,28.52,14300.0,21.8015,21.8015,21.7862,21.7862,14300.0
2012-12-04 13:20:00,28.53,28.57,28.52,28.55,34900.0,21.7939,21.8244,21.7862,21.8092,34900.0
2012-12-04 13:30:00,28.55,28.56,28.54,28.54,12700.0,21.8092,21.8168,21.8015,21.8015,12700.0
2012-12-04 13:40:00,28.55,28.57,28.54,28.55,20800.0,21.8092,21.8244,21.8015,21.8092,20800.0
2012-12-04 13:50:00,28.55,28.58,28.54,28.56,21400.0,21.8092,21.8321,21.8015,21.8168,21400.0
2012-12-04 14:00:00,28.58,28.61,28.57,28.59,36500.0,21.8321,21.855,21.8244,21.8397,36500.0
2012-12-04 14:10:00,28.6,28.6,28.58,28.6,13300.0,21.8474,21.8474,21.8321,21.8474,13300.0
2012-12-04 14:20:00,28.59,28.61,28.58,28.59,14900.0,21.8397,21.855,21.8321,21.8397,14900.0
2012-12-04 14:30:00,28.6,28.6,28.57,28.58,17200.0,21.8474,21.8474,21.8244,21.8321,17200.0
2012-12-04 14:40:00,28.59,28.62,28.59,28.61,19500.0,21.8397,21.8626,21.8397,21.855,19500.0
2012-12-04 14:50:00,28.61,28.62,28.59,28.6,20900.0,21.855,21.8626,21.8397,21.8474,20900.0
2012-12-04 15:00:00,28.6,28.61,28.59,28.59,28800.0,21.8474,21.855,21.8397,21.8397,28800.0
2012-12-04 15:10:00,28.59,28.62,28.58,28.61,45300.0,21.8397,21.8626,21.8321,21.855,45300.0
2012-12-04 15:20:00,28.61,28.62,28.59,28.6,32900.0,21.855,21.8626,21.8397,21.8474,32900.0
2012-12-04 15:30:00,28.6,28.61,28.59,28.61,63700.0,21.8474,21.855,21.8397,21.855,63700.0
2012-12-04 15:40:00,28.61,28.61,28.56,28.56,121300.0,21.855,21.855,21.8168,21.8168,121300.0
2012-12-04 15:50:00,28.57,28.6,28.54,28.59,141300.0,21.8244,21.8474,21.8015,21.8397,141300.0
2012-12-05 09:30:00,28.72,28.82,28.67,28.77,294400.0,21.939,22.0154,21.9008,21.9772,294400.0
2012-12-05 09:40:00,28.75,28.84,28.75,28.82,83900.0,21.9619,22.0307,21.9619,22.0154,83900.0
2012-12-05 09:50:00,28.82,28.95,28.82,28.93,99400.0,22.0154,22.1147,22.0154,22.0994,99400.0
2012-12-05 10:00:00,28.93,28.98,28.82,28.89,86000.0,22.0994,22.1376,22.0154,22.0689,86000.0
2012-12-05 10:10:00,28.88,28.89,28.79,28.87,64600.0,22.0612,22.0689,21.9925,22.0536,64600.0
2012-12-05 10:20:00,28.87,28.89,28.78,28.82,54300.0,22.0536,22.0689,21.9849,22.0154,54300.0
2012-12-05 10:30:00,28.83,28.95,28.83,28.89,59400.0,22.023,22.1147,22.023,22.0689,59400.0
2012-12-05 10:40:00,28.89,28.89,28.78,28.81,69700.0,22.0689,22.0689,21.9849,22.0078,69700.0
2012-12-05 10:50:00,28.82,28.82,28.72,28.79,50800.0,22.0154,22.0154,21.939,21.9925,50800.0
2012-12-05 11:00:00,28.79,28.8,28.76,28.77,47100.0,21.9925,22.0001,21.9696,21.9772,47100.0
2012-12-05 11:10:00,28.78,28.8,28.75,28.77,42600.0,21.9849,22.0001,21.9619,21.9772,42600.0
2012-12-05 11:20:00,28.77,28.78,28.72,28.77,66000.0,21.9772,21.9849,21.939,21.9772,66000.0
2012-12-05 11:30:00,28.77,28.86,28.77,28.85,112100.0,21.9772,22.046,21.9772,22.0383,112100.0
2012-12-05 11:40:00,28.85,28.9,28.84,28.88,25800.0,22.0383,22.0765,22.0307,22.0612,25800.0
2012-12-05 11:50:00,28.87,28.91,28.87,28.88,75800.0,22.0536,22.0842,22.0536,22.0612,75800.0
2012-12-05 12:00:00,28.88,28.95,28.88,28.93,22700.0,22.0612,22.1147,22.0612,22.0994,22700.0
2012-12-05 12:10:00,28.92,28.93,28.91,28.92,18100.0,22.0918,22.0994,22.0842,22.0918,18100.0
2012-12-05 12:20:00,28.92,28.93,28.9,28.91,17500.0,22.0918,22.0994,22.0765,22.0842,17500.0
2012-12-05 12:30:00,28.9,28.99,28.9,28.96,44500.0,22.0765,22.1453,22.0765,22.1224,44500.0
2012-12-05 12:40:00,28.97,29.05,28.96,29.02,45000.0,22.13,22.1911,22.1224,22.1682,45000.0
2012-12-05 12:50:00,29.03,29.06,29.02,29.04,23700.0,22.1758,22.1987,22.1682,22.1835,23700.0
2012-12-05 13:00:00,29.04,29.1,29.03,29.09,51100.0,22.1835,22.2293,22.1758,22.2217,51100.0
2012-12-05 13:10:00,29.08,29.09,29.06,29.07,21800.0,22.214,22.2217,22.1987,22.2064,21800.0
2012-12-05 13:20:00,29.06,29.09,29.04,29.08,22200.0,22.1987,22.2217,22.1835,22.214,22200.0
2012-12-05 13:30:00,29.09,29.1,29.07,29.07,43100.0,22.2217,22.2293,22.2064,22.2064,43100.0
2012-12-05 13:40:00,29.07,29.1,29.07,29.08,26600.0,22.2064,22.2293,22.2064,22.214,26600.0
2012-12-05 13:50:00,29.08,29.1,29.07,29.09,27100.0,22.214,22.2293,22.2064,22.2217,27100.0
2012-12-05 14:00:00,29.1,29.15,29.09,29.15,31600.0,22.2293,22.2675,22.2217,22.2675,31600.0
2012-12-05 14:10:00,29.15,29.2,29.14,29.2,42700.0,22.2675,22.3057,22.2599,22.3057,42700.0
2012-12-05 14:20:00,29.21,29.21,29.17,29.17,30100.0,22.3133,22.3133,22.2828,22.2828,30100.0
2012-12-05 14:30:00,29.17,29.23,29.16,29.23,51100.0,22.2828,22.3286,22.2751,22.3286,51100.0
2012-12-05 14:40:00,29.24,29.24,29.19,29.22,37400.0,22.3362,22.3362,22.2981,22.321,37400.0
2012-12-05 14:50:00,29.22,29.26,29.21,29.26,26400.0,22.321,22.3515,22.3133,22.3515,26400.0
2012-12-05 15:00:00,29.26,29.26,29.24,29.24,66800.0,22.3515,22.3515,22.3362,22.3362,66800.0
2012-12-05 15:10:00,29.24,29.25,29.16,29.17,145400.0,22.3362,22.3439,22.2751,22.2828,145400.0
2012-12-05 15:20:00,29.17,29.22,29.16,29.2,64800.0,22.2828,22.321,22.2751,22.3057,64800.0
2012-12-05 15:30:00,29.2,29.21,29.17,29.17,103400.0,22.3057,22.3133,22.2828,22.2828,103400.0
2012-12-05 15:40:00,29.18,29.2,29.11,29.11,116000.0,22.2904,22.3057,22.2369,22.2369,116000.0
2012-12-05 15:50:00,29.12,29.13,29.08,29.12,179400.0,22.2446,22.2522,22.214,22.2446,179400.0
2012-12-06 09:30:00,29.16,29.19,28.99,29.02,58600.0,22.2751,22.2981,22.1453,22.1682,58600.0
2012-12-06 09:40:00,29.02,29.09,28.97,29.05,46000.0,22.1682,22.2217,22.13,22.1911,46000.0
2012-12-06 09:50:00,29.04,29.06,29.04,29.05,57300.0,22.1835,22.1987,22.1835,22.1911,57300.0
2012-12-06 10:00:00,29.05,29.06,28.97,28.98,176000.0,22.1911,22.1987,22.13,22.1376,176000.0
2012-12-06 10:10:00,28.98,29.0,28.93,28.95,66000.0,22.1376,22.1529,22.0994,22.1147,66000.0
2012-12-06 10:20:00,28.96,29.0,28.94,28.95,91100.0,22.1224,22.1529,22.1071,22.1147,91100.0
2012-12-06 10:30:00,28.95,28.98,28.94,28.96,52800.0,22.1147,22.1376,22.1071,22.1224,52800.0
2012-12-06 10:40:00,28.96,28.98,28.92,28.92,43200.0,22.1224,22.1376,22.0918,22.0918,43200.0
2012-12-06 10:50:00,28.93,28.94,28.86,28.86,45500.0,22.0994,22.1071,22.046,22.046,45500.0
2012-12-06 11:00:00,28.86,28.89,28.86,28.88,37700.0,22.046,22.0689,22.046,22.0612,37700.0
2012-12-06 11:10:00,28.89,28.97,28.89,28.97,16500.0,22.0689,22.13,22.0689,22.13,16500.0
2012-12-06 11:20:00,28.96,29.0,28.95,28.99,15100.0,22.1224,22.1529,22.1147,22.1453,15100.0
2012-12-06 11:30:00,28.98,29.0,28.97,28.99,28500.0,22.1376,22.1529,22.13,22.1453,28500.0
2012-12-06 11:40:00,29.0,29.03,28.98,29.03,26500.0,22.1529,22.1758,22.1376,22.1758,26500.0
2012-12-06 11:50:00,29.03,29.06,29.03,29.05,14100.0,22.1758,22.1987,22.1758,22.1911,14100.0
2012-12-06 12:00:00,29.06,29.09,29.05,29.09,20100.0,22.1987,22.2217,22.1911,22.2217,20100.0
2012-12-06 12:10:00,29.08,29.09,29.07,29.08,12900.0,22.214,22.2217,22.2064,22.214,12900.0
2012-12-06 12:20:00,29.08,29.11,29.08,29.11,11300.0,22.214,22.2369,22.214,22.2369,11300.0
2012-12-06 12:30:00,29.1,29.11,29.09,29.09,21200.0,22.2293,22.2369,22.2217,22.2217,21200.0
2012-12-06 12:40:00,29.1,29.11,29.0,29.0,37800.0,22.2293,22.2369,22.1529,22.1529,37800.0
2012-12-06 12:50:00,29.0,29.01,28.92,28.92,24400.0,22.1529,22.1606,22.0918,22.0918,24400.0
2012-12-06 13:00:00,28.93,28.98,28.93,28.96,18000.0,22.0994,22.1376,22.0994,22.1224,18000.0
2012-12-06 13:10:00,28.96,28.98,28.95,28.98,21900.0,22.1224,22.1376,22.1147,22.1376,21900.0
2012-12-06 13:20:00,28.98,29.01,28.97,28.98,20200.0,22.1376,22.1606,22.13,22.1376,20200.0
2012-12-06 13:30:00,28.98,29.05,28.98,29.03,20100.0,22.1376,22.1911,22.1376,22.1758,20100.0
2012-12-06 13:40:00,29.03,29.07,29.02,29.06,18200.0,22.1758,22.2064,22.1682,22.1987,18200.0
2012-12-06 13:50:00,29.06,29.07,29.03,29.07,36600.0,22.1987,22.2064,22.1758,22.2064,36600.0
2012-12-06 14:00:00,29.07,29.08,29.04,29.04,28100.0,22.2064,22.214,22.1835,22.1835,28100.0
2012-12-06 14:10:00,29.05,29.11,29.05,29.1,20300.0,22.1911,22.2369,22.1911,22.2293,20300.0
2012-12-06 14:20:00,29.09,29.13,29.09,29.13,21200.0,22.2217,22.2522,22.2217,22.2522,21200.0
2012-12-06 14:30:00,29.13,29.13,29.09,29.09,38100.0,22.2522,22.2522,22.2217,22.2217,38100.0
2012-12-06 14:40:00,29.09,29.1,29.07,29.07,22700.0,22.2217,22.2293,22.2064,22.2064,22700.0
2012-12-06 14:50:00,29.07,29.08,29.05,29.07,29500.0,22.2064,22.214,22.1911,22.2064,29500.0
2012-12-06 15:00:00,29.08,29.1,29.03,29.04,34300.0,22.214,22.2293,22.1758,22.1835,34300.0
2012-12-06 15:10:00,29.03,29.08,29.03,29.06,23300.0,22.1758,22.214,22.1758,22.1987,23300.0
2012-12-06 15:20:00,29.06,29.09,29.05,29.06,31500.0,22.1987,22.2217,22.1911,22.1987,31500.0
2012-12-06 15:30:00,29.05,29.11,29.05,29.1,63900.0,22.1911,22.2369,22.1911,22.2293,63900.0
2012-12-06 15:40:00,29.1,29.11,29.07,29.09,83500.0,22.2293,22.2369,22.2064,22.2217,83500.0
2012-12-06 15:50:00,29.09,29.12,29.07,29.1,103700.0,22.2217,22.2446,22.2064,22.2293,103700.0
2012-12-07 09:30:00,29.18,29.23,29.12,29.14,37600.0,22.2904,22.3286,22.2446,22.2599,37600.0
2012-12-07 09:40:00,29.13,29.17,29.11,29.11,79900.0,22.2522,22.2828,22.2369,22.2369,79900.0
2012-12-07 09:50:00,29.11,29.13,29.08,29.08,82100.0,22.2369,22.2522,22.214,22.214,82100.0
2012-12-07 10:00:00,29.09,29.19,29.09,29.17,45600.0,22.2217,22.2981,22.2217,22.2828,45600.0
2012-12-07 10:10:00,29.18,29.2,29.13,29.15,50300.0,22.2904,22.3057,22.2522,22.2675,50300.0
2012-12-07 10:20:00,29.15,29.15,29.11,29.11,68800.0,22.2675,22.2675,22.2369,22.2369,68800.0
2012-12-07 10:30:00,29.1,29.11,29.02,29.05,42000.0,22.2293,22.2369,22.1682,22.1911,42000.0
2012-12-07 10:40:00,29.05,29.05,29.0,29.01,50500.0,22.1911,22.1911,22.1529,22.1606,50500.0
2012-12-07 10:50:00,29.01,29.04,29.0,29.04,45600.0,22.1606,22.1835,22.1529,22.1835,45600.0
2012-12-07 11:00:00,29.04,29.05,28.98,29.02,54500.0,22.1835,22.1911,22.1376,22.1682,54500.0
2012-12-07 11:10:00,29.02,29.05,29.02,29.04,30700.0,22.1682,22.1911,22.1682,22.1835,30700.0
2012-12-07 11:20:00,29.04,29.05,29.03,29.03,31000.0,22.1835,22.1911,22.1758,22.1758,31000.0
2012-12-07 11:30:00,29.03,29.04,29.01,29.02,50700.0,22.1758,22.1835,22.1606,22.1682,50700.0
2012-12-07 11:40:00,29.02,29.04,29.02,29.03,29600.0,22.1682,22.1835,22.1682,22.1758,29600.0
2012-12-07 11:50:00,29.03,29.03,29.0,29.01,34600.0,22.1758,22.1758,22.1529,22.1606,34600.0
2012-12-07 12:00:00,29.0,29.02,29.0,29.0,22100.0,22.1529,22.1682,22.1529,22.1529,22100.0
2012-12-07 12:10:00,29.01,29.02,29.0,29.02,21500.0,22.1606,22.1682,22.1529,22.1682,21500.0
2012-12-07 12:20:00,29.01,29.07,28.99,29.07,42500.0,22.1606,22.2064,22.1453,22.2064,42500.0
2012-12-07 12:30:00,29.07,29.11,29.06,29.1,35100.0,22.2064,22.2369,22.1987,22.2293,35100.0
2012-12-07 12:40:00,29.1,29.13,29.07,29.12,27300.0,22.2293,22.2522,22.2064,22.2446,27300.0
2012-12-07 12:50:00,29.11,29.12,29.1,29.11,17400.0,22.2369,22.2446,22.2293,22.2369,17400.0
2012-12-07 13:00:00,29.11,29.14,29.11,29.13,25500.0,22.2369,22.2599,22.2369,22.2522,25500.0
2012-12-07 13:10:00,29.13,29.15,29.12,29.13,16600.0,22.2522,22.2675,22.2446,22.2522,16600.0
2012-12-07 13:20:00,29.14,29.15,29.12,29.12,37600.0,22.2599,22.2675,22.2446,22.2446,37600.0
2012-12-07 13:30:00,29.13,29.15,29.12,29.14,26300.0,22.2522,22.2675,22.2446,22.2599,26300.0
2012-12-07 13:40:00,29.14,29.15,29.12,29.14,14300.0,22.2599,22.2675,22.2446,22.2599,14300.0
2012-12-07 13:50:00,29.14,29.15,29.12,29.15,25800.0,22.2599,22.2675,22.2446,22.2675,25800.0
2012-12-07 14:00:00,29.14,29.15,29.14,29.15,8400.0,22.2599,22.2675,22.2599,22.2675,8400.0
2012-12-07 14:10:00,29.15,29.19,29.14,29.19,30100.0,22.2675,22.2981,22.2599,22.2981,30100.0
2012-12-07 14:20:00,29.19,29.21,29.19,29.21,22100.0,22.2981,22.3133,22.2981,22.3133,22100.0
2012-12-07 14:30:00,29.21,29.22,29.16,29.17,55600.0,22.3133,22.321,22.2751,22.2828,55600.0
2012-12-07 14:40:00,29.18,29.18,29.14,29.14,21900.0,22.2904,22.2904,22.2599,22.2599,21900.0
2012-12-07 14:50:00,29.15,29.18,29.14,29.16,33700.0,22.2675,22.2904,22.2599,22.2751,33700.0
2012-12-07 15:00:00,29.16,29.17,29.14,29.14,21000.0,22.2751,22.2828,22.2599,22.2599,21000.0
2012-12-07 15:10:00,29.14,29.16,29.13,29.16,31800.0,22.2599,22.2751,22.2522,22.2751,31800.0
2012-12-07 15:20:00,29.16,29.17,29.14,29.16,36300.0,22.2751,22.2828,22.2599,22.2751,36300.0
2012-12-07 15:30:00,29.17,29.18,29.15,29.15,53600.0,22.2828,22.2904,22.2675,22.2675,53600.0
2012-12-07 15:40:00,29.16,29.18,29.09,29.1,155100.0,22.2751,22.2904,22.2217,22.2293,155100.0
2012-12-07 15:50:00,29.1,29.13,29.08,29.09,263200.0,22.2293,22.2522,22.214,22.2217,263200.0
2012-12-10 09:30:00,29.07,29.11,29.03,29.1,58100.0,22.2064,22.2369,22.1758,22.2293,58100.0
2012-12-10 09:40:00,29.11,29.12,29.03,29.09,47900.0,22.2369,22.2446,22.1758,22.2217,47900.0
2012-12-10 09:50:00,29.09,29.1,29.05,29.05,35500.0,22.2217,22.2293,22.1911,22.1911,35500.0
2012-12-10 10:00:00,29.06,29.08,29.06,29.08,55700.0,22.1987,22.214,22.1987,22.214,55700.0
2012-12-10 10:10:00,29.08,29.13,29.08,29.12,69600.0,22.214,22.2522,22.214,22.2446,69600.0
2012-12-10 10:20:00,29.12,29.13,29.09,29.09,57100.0,22.2446,22.2522,22.2217,22.2217,57100.0
2012-12-10 10:30:00,29.09,29.1,29.04,29.07,56400.0,22.2217,22.2293,22.1835,22.2064,56400.0
2012-12-10 10:40:00,29.07,29.07,29.06,29.07,40400.0,22.2064,22.2064,22.1987,22.2064,40400.0
2012-12-10 10:50:00,29.07,29.09,29.04,29.07,85100.0,22.2064,22.2217,22.1835,22.2064,85100.0
2012-12-10 11:00:00,29.07,29.08,29.04,29.07,48700.0,22.2064,22.214,22.1835,22.2064,48700.0
2012-12-10 11:10:00,29.07,29.1,29.07,29.09,65100.0,22.2064,22.2293,22.2064,22.2217,65100.0
2012-12-10 11:20:00,29.09,29.09,29.07,29.07,24800.0,22.2217,22.2217,22.2064,22.2064,24800.0
2012-12-10 11:30:00,29.08,29.09,29.07,29.08,44500.0,22.214,22.2217,22.2064,22.214,44500.0
2012-12-10 11:40:00,29.08,29.09,29.07,29.08,24300.0,22.214,22.2217,22.2064,22.214,24300.0
2012-12-10 11:50:00,29.08,29.08,29.06,29.06,34100.0,22.214,22.214,22.1987,22.1987,34100.0
2012-12-10 12:00:00,29.07,29.07,29.05,29.05,51300.0,22.2064,22.2064,22.1911,22.1911,51300.0
2012-12-10 12:10:00,29.05,29.07,29.05,29.06,19400.0,22.1911,22.2064,22.1911,22.1987,19400.0
2012-12-10 12:20:00,29.07,29.08,29.04,29.05,55200.0,22.2064,22.214,22.1835,22.1911,55200.0
2012-12-10 12:30:00,29.05,29.06,29.04,29.05,20800.0,22.1911,22.1987,22.1835,22.1911,20800.0
2012-12-10 12:40:00,29.05,29.05,29.04,29.05,25900.0,22.1911,22.1911,22.1835,22.1911,25900.0
2012-12-10 12:50:00,29.05,29.07,29.04,29.07,24800.0,22.1911,22.2064,22.1835,22.2064,24800.0
2012-12-10 13:00:00,29.07,29.07,29.05,29.06,26700.0,22.2064,22.2064,22.1911,22.1987,26700.0
2012-12-10 13:10:00,29.06,29.1,29.06,29.08,83900.0,22.1987,22.2293,22.1987,22.214,83900.0
2012-12-10 13:20:00,29.09,29.1,29.07,29.08,107300.0,22.2217,22.2293,22.2064,22.214,107300.0
2012-12-10 13:30:00,29.08,29.1,29.08,29.1,70400.0,22.214,22.2293,22.214,22.2293,70400.0
2012-12-10 13:40:00,29.09,29.1,29.08,29.08,22000.0,22.2217,22.2293,22.214,22.214,22000.0
2012-12-10 13:50:00,29.09,29.1,29.08,29.08,30500.0,22.2217,22.2293,22.214,22.214,30500.0
2012-12-10 14:00:00,29.08,29.09,29.06,29.06,34600.0,22.214,22.2217,22.1987,22.1987,34600.0
2012-12-10 14:10:00,29.06,29.08,29.04,29.06,86000.0,22.1987,22.214,22.1835,22.1987,86000.0
2012-12-10 14:20:00,29.06,29.07,29.05,29.05,39600.0,22.1987,22.2064,22.1911,22.1911,39600.0
2012-12-10 14:30:00,29.05,29.06,29.03,29.03,66900.0,22.1911,22.1987,22.1758,22.1758,66900.0
2012-12-10 14:40:00,29.03,29.04,29.02,29.03,47300.0,22.1758,22.1835,22.1682,22.1758,47300.0
2012-12-10 14:50:00,29.03,29.04,29.02,29.02,73500.0,22.1758,22.1835,22.1682,22.1682,73500.0
2012-12-10 15:00:00,29.02,29.03,28.99,29.0,100200.0,22.1682,22.1758,22.1453,22.1529,100200.0
2012-12-10 15:10:00,29.0,29.01,28.98,28.98,116800.0,22.1529,22.1606,22.1376,22.1376,116800.0
2012-12-10 15:20:00,28.98,29.01,28.97,29.0,78100.0,22.1376,22.1606,22.13,22.1529,78100.0
2012-12-10 15:30:00,29.0,29.04,28.99,29.03,156400.0,22.1529,22.1835,22.1453,22.1758,156400.0
2012-12-10 15:40:00,29.03,29.04,28.99,29.0,180100.0,22.1758,22.1835,22.1453,22.1529,180100.0
2012-12-10 15:50:00,29.0,29.02,28.97,29.02,236800.0,22.1529,22.1682,22.13,22.1682,236800.0
2012-12-11 09:30:00,29.08,29.1,29.01,29.01,53100.0,22.214,22.2293,22.1606,22.1606,53100.0
2012-12-11 09:40:00,29.02,29.03,28.96,28.96,47400.0,22.1682,22.1758,22.1224,22.1224,47400.0
2012-12-11 09:50:00,28.96,29.01,28.92,28.93,109600.0,22.1224,22.1606,22.0918,22.0994,109600.0
2012-12-11 10:00:00,28.93,29.02,28.92,28.99,37100.0,22.0994,22.1682,22.0918,22.1453,37100.0
2012-12-11 10:10:00,29.0,29.02,28.99,29.0,53000.0,22.1529,22.1682,22.1453,22.1529,53000.0
2012-12-11 10:20:00,29.0,29.01,28.98,28.98,34700.0,22.1529,22.1606,22.1376,22.1376,34700.0
2012-12-11 10:30:00,28.98,29.01,28.98,28.99,53200.0,22.1376,22.1606,22.1376,22.1453,53200.0
2012-12-11 10:40:00,29.0,29.0,28.98,29.0,29200.0,22.1529,22.1529,22.1376,22.1529,29200.0
2012-12-11 10:50:00,29.0,29.01,28.99,29.0,45400.0,22.1529,22.1606,22.1453,22.1529,45400.0
2012-12-11 11:00:00,29.01,29.01,28.98,28.98,28700.0,22.1606,22.1606,22.1376,22.1376,28700.0
2012-12-11 11:10:00,28.99,29.01,28.98,29.01,40000.0,22.1453,22.1606,22.1376,22.1606,40000.0
2012-12-11 11:20:00,29.0,29.05,28.95,28.95,121000.0,22.1529,22.1911,22.1147,22.1147,121000.0
2012-12-11 11:30:00,28.95,28.96,28.95,28.95,66300.0,22.1147,22.1224,22.1147,22.1147,66300.0
2012-12-11 11:40:00,28.95,28.96,28.92,28.93,49800.0,22.1147,22.1224,22.0918,22.0994,49800.0
2012-12-11 11:50:00,28.92,28.92,28.85,28.86,58200.0,22.0918,22.0918,22.0383,22.046,58200.0
2012-12-11 12:00:00,28.86,28.87,28.8,28.85,45300.0,22.046,22.0536,22.0001,22.0383,45300.0
2012-12-11 12:10:00,28.85,28.87,28.84,28.86,24900.0,22.0383,22.0536,22.0307,22.046,24900.0
2012-12-11 12:20:00,28.87,28.9,28.86,28.88,32900.0,22.0536,22.0765,22.046,22.0612,32900.0
2012-12-11 12:30:00,28.87,28.88,28.85,28.85,21400.0,22.0536,22.0612,22.0383,22.0383,21400.0
2012-12-11 12:40:00,28.86,28.86,28.83,28.83,44000.0,22.046,22.046,22.023,22.023,44000.0
2012-12-11 12:50:00,28.84,28.84,28.82,28.83,49200.0,22.0307,22.0307,22.0154,22.023,49200.0
2012-12-11 13:00:00,28.84,28.89,28.84,28.88,43900.0,22.0307,22.0689,22.0307,22.0612,43900.0
2012-12-11 13:10:00,28.89,28.9,28.88,28.9,34500.0,22.0689,22.0765,22.0612,22.0765,34500.0
2012-12-11 13:20:00,28.9,28.91,28.89,28.9,44900.0,22.0765,22.0842,22.0689,22.0765,44900.0
2012-12-11 13:30:00,28.9,28.95,28.89,28.93,26800.0,22.0765,22.1147,22.0689,22.0994,26800.0
2012-12-11 13:40:00,28.94,28.97,28.93,28.96,26500.0,22.1071,22.13,22.0994,22.1224,26500.0
2012-12-11 13:50:00,28.96,29.03,28.96,28.97,148300.0,22.1224,22.1758,22.1224,22.13,148300.0
2012-12-11 14:00:00,28.96,28.99,28.95,28.97,23700.0,22.1224,22.1453,22.1147,22.13,23700.0
2012-12-11 14:10:00,28.98,28.99,28.98,28.98,19300.0,22.1376,22.1453,22.1376,22.1376,19300.0
2012-12-11 14:20:00,28.99,28.99,28.94,28.95,41900.0,22.1453,22.1453,22.1071,22.1147,41900.0
2012-12-11 14:30:00,28.95,28.96,28.93,28.94,59500.0,22.1147,22.1224,22.0994,22.1071,59500.0
2012-12-11 14:40:00,28.95,28.95,28.89,28.89,51700.0,22.1147,22.1147,22.0689,22.0689,51700.0
2012-12-11 14:50:00,28.89,28.9,28.87,28.88,36100.0,22.0689,22.0765,22.0536,22.0612,36100.0
2012-12-11 15:00:00,28.88,28.89,28.84,28.84,37800.0,22.0612,22.0689,22.0307,22.0307,37800.0
2012-12-11 15:10:00,28.84,28.87,28.83,28.83,41700.0,22.0307,22.0536,22.023,22.023,41700.0
2012-12-11 15:20:00,28.83,28.87,28.82,28.87,67600.0,22.023,22.0536,22.0154,22.0536,67600.0
2012-12-11 15:30:00,28.86,28.91,28.85,28.9,60700.0,22.046,22.0842,22.0383,22.0765,60700.0
2012-12-11 15:40:00,28.89,28.9,28.85,28.85,123100.0,22.0689,22.0765,22.0383,22.0383,123100.0
2012-12-11 15:50:00,28.85,28.88,28.82,28.87,275500.0,22.0383,22.0612,22.0154,22.0536,275500.0
2012-12-12 09:30:00,28.96,28.98,28.87,28.93,53300.0,22.1224,22.1376,22.0536,22.0994,53300.0
2012-12-12 09:40:00,28.92,28.96,28.86,28.9,61700.0,22.0918,22.1224,22.046,22.0765,61700.0
2012-12-12 09:50:00,28.89,28.94,28.88,28.9,161300.0,22.0689,22.1071,22.0612,22.0765,161300.0
2012-12-12 10:00:00,28.89,28.96,28.87,28.96,94000.0,22.0689,22.1224,22.0536,22.1224,94000.0
2012-12-12 10:10:00,28.96,29.0,28.96,28.99,22300.0,22.1224,22.1529,22.1224,22.1453,22300.0
2012-12-12 10:20:00,29.0,29.09,28.99,29.04,55300.0,22.1529,22.2217,22.1453,22.1835,55300.0
2012-12-12 10:30:00,29.03,29.04,29.01,29.02,21700.0,22.1758,22.1835,22.1606,22.1682,21700.0
2012-12-12 10:40:00,29.03,29.08,29.02,29.08,19000.0,22.1758,22.214,22.1682,22.214,19000.0
2012-12-12 10:50:00,29.08,29.08,29.05,29.07,18700.0,22.214,22.214,22.1911,22.2064,18700.0
2012-12-12 11:00:00,29.08,29.1,29.07,29.07,16200.0,22.214,22.2293,22.2064,22.2064,16200.0
2012-12-12 11:10:00,29.08,29.1,29.05,29.07,36100.0,22.214,22.2293,22.1911,22.2064,36100.0
2012-12-12 11:20:00,29.07,29.08,29.04,29.04,29500.0,22.2064,22.214,22.1835,22.1835,29500.0
2012-12-12 11:30:00,29.04,29.05,28.98,29.0,18400.0,22.1835,22.1911,22.1376,22.1529,18400.0
2012-12-12 11:40:00,29.0,29.02,28.99,29.0,39800.0,22.1529,22.1682,22.1453,22.1529,39800.0
2012-12-12 11:50:00,29.0,29.0,28.98,28.98,12500.0,22.1529,22.1529,22.1376,22.1376,12500.0
2012-12-12 12:00:00,28.99,28.99,28.96,28.99,25800.0,22.1453,22.1453,22.1224,22.1453,25800.0
2012-12-12 12:10:00,28.99,29.01,28.98,29.01,30800.0,22.1453,22.1606,22.1376,22.1606,30800.0
2012-12-12 12:20:00,29.01,29.01,28.98,28.99,44900.0,22.1606,22.1606,22.1376,22.1453,44900.0
2012-12-12 12:30:00,29.0,29.04,28.98,29.04,106800.0,22.1529,22.1835,22.1376,22.1835,106800.0
2012-12-12 12:40:00,29.04,29.1,29.04,29.08,57100.0,22.1835,22.2293,22.1835,22.214,57100.0
2012-12-12 12:50:00,29.09,29.13,29.08,29.12,24400.0,22.2217,22.2522,22.214,22.2446,24400.0
2012-12-12 13:00:00,29.13,29.17,29.12,29.15,41900.0,22.2522,22.2828,22.2446,22.2675,41900.0
2012-12-12 13:10:00,29.15,29.15,29.12,29.12,25800.0,22.2675,22.2675,22.2446,22.2446,25800.0
2012-12-12 13:20:00,29.12,29.14,29.1,29.11,40100.0,22.2446,22.2599,22.2293,22.2369,40100.0
2012-12-12 13:30:00,29.11,29.12,29.1,29.11,29000.0,22.2369,22.2446,22.2293,22.2369,29000.0
2012-12-12 13:40:00,29.1,29.11,29.05,29.06,22300.0,22.2293,22.2369,22.1911,22.1987,22300.0
2012-12-12 13:50:00,29.06,29.08,29.05,29.08,27200.0,22.1987,22.214,22.1911,22.214,27200.0
2012-12-12 14:00:00,29.08,29.09,29.05,29.09,29900.0,22.214,22.2217,22.1911,22.2217,29900.0
2012-12-12 14:10:00,29.09,29.11,29.08,29.09,27700.0,22.2217,22.2369,22.214,22.2217,27700.0
2012-12-12 14:20:00,29.09,29.11,29.03,29.06,47300.0,22.2217,22.2369,22.1758,22.1987,47300.0
2012-12-12 14:30:00,29.07,29.07,29.04,29.04,29000.0,22.2064,22.2064,22.1835,22.1835,29000.0
2012-12-12 14:40:00,29.05,29.09,29.04,29.08,91100.0,22.1911,22.2217,22.1835,22.214,91100.0
2012-12-12 14:50:00,29.08,29.08,29.03,29.05,47100.0,22.214,22.214,22.1758,22.1911,47100.0
2012-12-12 15:00:00,29.05,29.09,29.03,29.03,89400.0,22.1911,22.2217,22.1758,22.1758,89400.0
2012-12-12 15:10:00,29.03,29.04,28.96,28.96,29000.0,22.1758,22.1835,22.1224,22.1224,29000.0
2012-12-12 15:20:00,28.97,29.0,28.94,28.98,119400.0,22.13,22.1529,22.1071,22.1376,119400.0
2012-12-12 15:30:00,28.98,28.99,28.94,28.94,49200.0,22.1376,22.1453,22.1071,22.1071,49200.0
2012-12-12 15:40:00,28.94,28.99,28.92,28.97,91500.0,22.1071,22.1453,22.0918,22.13,91500.0
2012-12-12 15:50:00,28.96,28.97,28.9,28.92,168500.0,22.1224,22.13,22.0765,22.0918,168500.0
2012-12-13 09:30:00,28.98,29.05,28.86,29.01,59600.0,22.1376,22.1911,22.046,22.1606,59600.0
2012-12-13 09:40:00,29.01,29.12,29.0,29.09,41200.0,22.1606,22.2446,22.1529,22.2217,41200.0
2012-12-13 09:50:00,29.09,29.12,29.01,29.01,19400.0,22.2217,22.2446,22.1606,22.1606,19400.0
2012-12-13 10:00:00,29.01,29.14,29.0,29.12,69200.0,22.1606,22.2599,22.1529,22.2446,69200.0
2012-12-13 10:10:00,29.13,29.21,29.13,29.17,58400.0,22.2522,22.3133,22.2522,22.2828,58400.0
2012-12-13 10:20:00,29.17,29.17,29.06,29.07,52100.0,22.2828,22.2828,22.1987,22.2064,52100.0
2012-12-13 10:30:00,29.08,29.14,29.08,29.1,45200.0,22.214,22.2599,22.214,22.2293,45200.0
2012-12-13 10:40:00,29.1,29.12,29.08,29.12,46100.0,22.2293,22.2446,22.214,22.2446,46100.0
2012-12-13 10:50:00,29.11,29.12,29.08,29.09,32000.0,22.2369,22.2446,22.214,22.2217,32000.0
2012-12-13 11:00:00,29.09,29.1,29.07,29.08,31600.0,22.2217,22.2293,22.2064,22.214,31600.0
2012-12-13 11:10:00,29.08,29.08,29.03,29.04,32800.0,22.214,22.214,22.1758,22.1835,32800.0
2012-12-13 11:20:00,29.05,29.05,29.02,29.04,37200.0,22.1911,22.1911,22.1682,22.1835,37200.0
2012-12-13 11:30:00,29.05,29.05,29.03,29.04,32400.0,22.1911,22.1911,22.1758,22.1835,32400.0
2012-12-13 11:40:00,29.03,29.05,29.03,29.03,30900.0,22.1758,22.1911,22.1758,22.1758,30900.0
2012-12-13 11:50:00,29.03,29.06,29.03,29.06,50000.0,22.1758,22.1987,22.1758,22.1987,50000.0
2012-12-13 12:00:00,29.07,29.08,29.06,29.08,18600.0,22.2064,22.214,22.1987,22.214,18600.0
2012-12-13 12:10:00,29.09,29.09,29.05,29.06,22700.0,22.2217,22.2217,22.1911,22.1987,22700.0
2012-12-13 12:20:00,29.05,29.08,29.05,29.05,43400.0,22.1911,22.214,22.1911,22.1911,43400.0
2012-12-13 12:30:00,29.05,29.08,29.05,29.05,58000.0,22.1911,22.214,22.1911,22.1911,58000.0
2012-12-13 12:40:00,29.05,29.07,29.05,29.05,43700.0,22.1911,22.2064,22.1911,22.1911,43700.0
2012-12-13 12:50:00,29.05,29.07,29.05,29.05,29200.0,22.1911,22.2064,22.1911,22.1911,29200.0
2012-12-13 13:00:00,29.05,29.06,29.05,29.05,52300.0,22.1911,22.1987,22.1911,22.1911,52300.0
2012-12-13 13:10:00,29.06,29.06,29.05,29.05,35800.0,22.1987,22.1987,22.1911,22.1911,35800.0
2012-12-13 13:20:00,29.05,29.1,29.05,29.08,35800.0,22.1911,22.2293,22.1911,22.214,35800.0
2012-12-13 13:30:00,29.08,29.08,29.06,29.07,42400.0,22.214,22.214,22.1987,22.2064,42400.0
2012-12-13 13:40:00,29.07,29.07,29.04,29.05,68300.0,22.2064,22.2064,22.1835,22.1911,68300.0
2012-12-13 13:50:00,29.05,29.06,29.04,29.05,59800.0,22.1911,22.1987,22.1835,22.1911,59800.0
2012-12-13 14:00:00,29.06,29.08,29.05,29.07,56000.0,22.1987,22.214,22.1911,22.2064,56000.0
2012-12-13 14:10:00,29.08,29.09,29.07,29.09,49300.0,22.214,22.2217,22.2064,22.2217,49300.0
2012-12-13 14:20:00,29.08,29.1,29.08,29.08,58200.0,22.214,22.2293,22.214,22.214,58200.0
2012-12-13 14:30:00,29.09,29.11,29.08,29.1,29300.0,22.2217,22.2369,22.214,22.2293,29300.0
2012-12-13 14:40:00,29.1,29.11,29.08,29.1,47100.0,22.2293,22.2369,22.214,22.2293,47100.0
2012-12-13 14:50:00,29.1,29.1,29.09,29.09,38000.0,22.2293,22.2293,22.2217,22.2217,38000.0
2012-12-13 15:00:00,29.1,29.1,29.06,29.06,49100.0,22.2293,22.2293,22.1987,22.1987,49100.0
2012-12-13 15:10:00,29.06,29.07,29.04,29.07,108500.0,22.1987,22.2064,22.1835,22.2064,108500.0
2012-12-13 15:20:00,29.06,29.08,29.05,29.07,68800.0,22.1987,22.214,22.1911,22.2064,68800.0
2012-12-13 15:30:00,29.08,29.11,29.07,29.11,96700.0,22.214,22.2369,22.2064,22.2369,96700.0
2012-12-13 15:40:00,29.11,29.16,29.09,29.1,109600.0,22.2369,22.2751,22.2217,22.2293,109600.0
2012-12-13 15:50:00,29.11,29.15,29.1,29.14,259100.0,22.2369,22.2675,22.2293,22.2599,259100.0
2012-12-14 09:30:00,29.06,29.15,29.04,29.11,24300.0,22.1987,22.2675,22.1835,22.2369,24300.0
2012-12-14 09:40:00,29.11,29.14,29.07,29.12,18400.0,22.2369,22.2599,22.2064,22.2446,18400.0
2012-12-14 09:50:00,29.11,29.13,29.09,29.12,12600.0,22.2369,22.2522,22.2217,22.2446,12600.0
2012-12-14 10:00:00,29.12,29.16,29.1,29.13,15800.0,22.2446,22.2751,22.2293,22.2522,15800.0
2012-12-14 10:10:00,29.14,29.19,29.13,29.16,19800.0,22.2599,22.2981,22.2522,22.2751,19800.0
2012-12-14 10:20:00,29.16,29.21,29.15,29.19,34700.0,22.2751,22.3133,22.2675,22.2981,34700.0
2012-12-14 10:30:00,29.19,29.2,29.13,29.15,28600.0,22.2981,22.3057,22.2522,22.2675,28600.0
2012-12-14 10:40:00,29.16,29.17,29.14,29.15,18300.0,22.2751,22.2828,22.2599,22.2675,18300.0
2012-12-14 10:50:00,29.16,29.16,29.12,29.14,32200.0,22.2751,22.2751,22.2446,22.2599,32200.0
2012-12-14 11:00:00,29.13,29.16,29.12,29.14,22600.0,22.2522,22.2751,22.2446,22.2599,22600.0
2012-12-14 11:10:00,29.14,29.15,29.13,29.15,8600.0,22.2599,22.2675,22.2522,22.2675,8600.0
2012-12-14 11:20:00,29.15,29.17,29.14,29.15,15100.0,22.2675,22.2828,22.2599,22.2675,15100.0
2012-12-14 11:30:00,29.15,29.16,29.12,29.13,21200.0,22.2675,22.2751,22.2446,22.2522,21200.0
2012-12-14 11:40:00,29.13,29.16,29.13,29.15,14000.0,22.2522,22.2751,22.2522,22.2675,14000.0
2012-12-14 11:50:00,29.14,29.15,29.14,29.14,2800.0,22.2599,22.2675,22.2599,22.2599,2800.0
2012-12-14 12:00:00,29.15,29.18,29.14,29.18,21200.0,22.2675,22.2904,22.2599,22.2904,21200.0
2012-12-14 12:10:00,29.18,29.21,29.17,29.18,13500.0,22.2904,22.3133,22.2828,22.2904,13500.0
2012-12-14 12:20:00,29.18,29.2,29.17,29.19,6900.0,22.2904,22.3057,22.2828,22.2981,6900.0
2012-12-14 12:30:00,29.19,29.21,29.18,29.19,10800.0,22.2981,22.3133,22.2904,22.2981,10800.0
2012-12-14 12:40:00,29.19,29.22,29.18,29.22,13000.0,22.2981,22.321,22.2904,22.321,13000.0
2012-12-14 12:50:00,29.21,29.22,29.2,29.22,8400.0,22.3133,22.321,22.3057,22.321,8400.0
2012-12-14 13:00:00,29.21,29.21,29.18,29.18,18200.0,22.3133,22.3133,22.2904,22.2904,18200.0
2012-12-14 13:10:00,29.18,29.19,29.17,29.19,19500.0,22.2904,22.2981,22.2828,22.2981,19500.0
2012-12-14 13:20:00,29.18,29.2,29.18,29.2,20900.0,22.2904,22.3057,22.2904,22.3057,20900.0
2012-12-14 13:30:00,29.2,29.2,29.18,29.2,18100.0,22.3057,22.3057,22.2904,22.3057,18100.0
2012-12-14 13:40:00,29.2,29.24,29.2,29.24,16300.0,22.3057,22.3362,22.3057,22.3362,16300.0
2012-12-14 13:50:00,29.23,29.24,29.23,29.24,9500.0,22.3286,22.3362,22.3286,22.3362,9500.0
2012-12-14 14:00:00,29.24,29.26,29.23,29.26,33900.0,22.3362,22.3515,22.3286,22.3515,33900.0
2012-12-14 14:10:00,29.26,29.26,29.25,29.25,7000.0,22.3515,22.3515,22.3439,22.3439,7000.0
2012-12-14 14:20:00,29.25,29.27,29.23,29.26,46000.0,22.3439,22.3592,22.3286,22.3515,46000.0
2012-12-14 14:30:00,29.25,29.26,29.25,29.25,37000.0,22.3439,22.3515,22.3439,22.3439,37000.0
2012-12-14 14:40:00,29.26,29.27,29.25,29.26,56500.0,22.3515,22.3592,22.3439,22.3515,56500.0
2012-12-14 14:50:00,29.26,29.28,29.23,29.23,23000.0,22.3515,22.3668,22.3286,22.3286,23000.0
2012-12-14 15:00:00,29.24,29.25,29.18,29.18,33400.0,22.3362,22.3439,22.2904,22.2904,33400.0
2012-12-14 15:10:00,29.18,29.19,29.18,29.18,37500.0,22.2904,22.2981,22.2904,22.2904,37500.0
2012-12-14 15:20:00,29.19,29.19,29.14,29.14,19500.0,22.2981,22.2981,22.2599,22.2599,19500.0
2012-12-14 15:30:00,29.15,29.17,29.14,29.16,44400.0,22.2675,22.2828,22.2599,22.2751,44400.0
2012-12-14 15:40:00,29.16,29.17,29.14,29.16,56500.0,22.2751,22.2828,22.2599,22.2751,56500.0
2012-12-14 15:50:00,29.16,29.16,29.13,29.14,145600.0,22.2751,22.2751,22.2522,22.2599,145600.0
2012-12-17 09:30:00,29.13,29.28,29.12,29.22,43400.0,22.2522,22.3668,22.2446,22.321,43400.0
2012-12-17 09:40:00,29.22,29.22,29.16,29.19,12400.0,22.321,22.321,22.2751,22.2981,12400.0
2012-12-17 09:50:00,29.19,29.21,29.17,29.19,17600.0,22.2981,22.3133,22.2828,22.2981,17600.0
2012-12-17 10:00:00,29.2,29.23,29.18,29.19,18500.0,22.3057,22.3286,22.2904,22.2981,18500.0
2012-12-17 10:10:00,29.19,29.2,29.13,29.14,18500.0,22.2981,22.3057,22.2522,22.2599,18500.0
2012-12-17 10:20:00,29.14,29.15,29.13,29.14,30700.0,22.2599,22.2675,22.2522,22.2599,30700.0
2012-12-17 10:30:00,29.14,29.17,29.13,29.15,30900.0,22.2599,22.2828,22.2522,22.2675,30900.0
2012-12-17 10:40:00,29.14,29.17,29.14,29.16,33500.0,22.2599,22.2828,22.2599,22.2751,33500.0
2012-12-17 10:50:00,29.16,29.18,29.14,29.15,34900.0,22.2751,22.2904,22.2599,22.2675,34900.0
2012-12-17 11:00:00,29.15,29.18,29.14,29.15,35500.0,22.2675,22.2904,22.2599,22.2675,35500.0
2012-12-17 11:10:00,29.16,29.17,29.14,29.16,30400.0,22.2751,22.2828,22.2599,22.2751,30400.0
2012-12-17 11:20:00,29.16,29.18,29.13,29.17,58700.0,22.2751,22.2904,22.2522,22.2828,58700.0
2012-12-17 11:30:00,29.16,29.2,29.16,29.18,29100.0,22.2751,22.3057,22.2751,22.2904,29100.0
2012-12-17 11:40:00,29.18,29.25,29.18,29.24,43600.0,22.2904,22.3439,22.2904,22.3362,43600.0
2012-12-17 11:50:00,29.25,29.26,29.23,29.24,33300.0,22.3439,22.3515,22.3286,22.3362,33300.0
2012-12-17 12:00:00,29.23,29.27,29.23,29.25,20900.0,22.3286,22.3592,22.3286,22.3439,20900.0
2012-12-17 12:10:00,29.25,29.26,29.22,29.23,15700.0,22.3439,22.3515,22.321,22.3286,15700.0
2012-12-17 12:20:00,29.24,29.27,29.23,29.26,34600.0,22.3362,22.3592,22.3286,22.3515,34600.0
2012-12-17 12:30:00,29.27,29.27,29.22,29.23,21000.0,22.3592,22.3592,22.321,22.3286,21000.0
2012-12-17 12:40:00,29.24,29.3,29.24,29.3,26300.0,22.3362,22.3821,22.3362,22.3821,26300.0
2012-12-17 12:50:00,29.29,29.33,29.29,29.32,33100.0,22.3744,22.405,22.3744,22.3974,33100.0
2012-12-17 13:00:00,29.33,29.33,29.26,29.27,22700.0,22.405,22.405,22.3515,22.3592,22700.0
2012-12-17 13:10:00,29.27,29.28,29.24,29.24,25900.0,22.3592,22.3668,22.3362,22.3362,25900.0
2012-12-17 13:20:00,29.24,29.25,29.23,29.25,13700.0,22.3362,22.3439,22.3286,22.3439,13700.0
2012-12-17 13:30:00,29.24,29.25,29.2,29.21,55600.0,22.3362,22.3439,22.3057,22.3133,55600.0
2012-12-17 13:40:00,29.21,29.22,29.19,29.21,26200.0,22.3133,22.321,22.2981,22.3133,26200.0
2012-12-17 13:50:00,29.22,29.22,29.16,29.16,19300.0,22.321,22.321,22.2751,22.2751,19300.0
2012-12-17 14:00:00,29.17,29.19,29.15,29.18,30600.0,22.2828,22.2981,22.2675,22.2904,30600.0
2012-12-17 14:10:00,29.17,29.18,29.14,29.14,21300.0,22.2828,22.2904,22.2599,22.2599,21300.0
2012-12-17 14:20:00,29.14,29.16,29.13,29.15,50100.0,22.2599,22.2751,22.2522,22.2675,50100.0
2012-12-17 14:30:00,29.15,29.15,29.13,29.13,31600.0,22.2675,22.2675,22.2522,22.2522,31600.0
2012-12-17 14:40:00,29.14,29.14,29.1,29.1,32500.0,22.2599,22.2599,22.2293,22.2293,32500.0
2012-12-17 14:50:00,29.1,29.17,29.09,29.17,41000.0,22.2293,22.2828,22.2217,22.2828,41000.0
2012-12-17 15:00:00,29.17,29.19,29.16,29.18,38500.0,22.2828,22.2981,22.2751,22.2904,38500.0
2012-12-17 15:10:00,29.18,29.18,29.16,29.17,38300.0,22.2904,22.2904,22.2751,22.2828,38300.0
2012-12-17 15:20:00,29.17,29.18,29.15,29.18,42000.0,22.2828,22.2904,22.2675,22.2904,42000.0
2012-12-17 15:30:00,29.17,29.17,29.15,29.17,53800.0,22.2828,22.2828,22.2675,22.2828,53800.0
2012-12-17 15:40:00,29.17,29.21,29.16,29.21,71600.0,22.2828,22.3133,22.2751,22.3133,71600.0
2012-12-17 15:50:00,29.21,29.29,29.2,29.29,183300.0,22.3133,22.3744,22.3057,22.3744,183300.0
2012-12-18 09:30:00,29.35,29.38,29.0,29.37,77900.0,22.4203,22.4432,22.1529,22.4356,77900.0
2012-12-18 09:40:00,29.37,29.43,29.35,29.4,35100.0,22.4356,22.4814,22.4203,22.4585,35100.0
2012-12-18 09:50:00,29.4,29.44,29.39,29.44,28700.0,22.4585,22.489,22.4508,22.489,28700.0
2012-12-18 10:00:00,29.44,29.5,29.44,29.5,43300.0,22.489,22.5349,22.489,22.5349,43300.0
2012-12-18 10:10:00,29.5,29.57,29.49,29.56,53300.0,22.5349,22.5883,22.5272,22.5807,53300.0
2012-12-18 10:20:00,29.56,29.59,29.52,29.53,19800.0,22.5807,22.6036,22.5501,22.5578,19800.0
2012-12-18 10:30:00,29.54,29.57,29.53,29.55,16600.0,22.5654,22.5883,22.5578,22.5731,16600.0
2012-12-18 10:40:00,29.55,29.56,29.53,29.54,22600.0,22.5731,22.5807,22.5578,22.5654,22600.0
2012-12-18 10:50:00,29.55,29.57,29.5,29.55,85800.0,22.5731,22.5883,22.5349,22.5731,85800.0
2012-12-18 11:00:00,29.55,29.66,29.55,29.65,59100.0,22.5731,22.6571,22.5731,22.6494,59100.0
2012-12-18 11:10:00,29.65,29.71,29.65,29.71,21900.0,22.6494,22.6953,22.6494,22.6953,21900.0
2012-12-18 11:20:00,29.71,29.72,29.62,29.62,17100.0,22.6953,22.7029,22.6265,22.6265,17100.0
2012-12-18 11:30:00,29.62,29.62,29.57,29.58,10200.0,22.6265,22.6265,22.5883,22.596,10200.0
2012-12-18 11:40:00,29.59,29.61,29.59,29.6,5700.0,22.6036,22.6189,22.6036,22.6112,5700.0
2012-12-18 11:50:00,29.61,29.61,29.54,29.55,16100.0,22.6189,22.6189,22.5654,22.5731,16100.0
2012-12-18 12:00:00,29.55,29.58,29.55,29.55,6900.0,22.5731,22.596,22.5731,22.5731,6900.0
2012-12-18 12:10:00,29.55,29.58,29.55,29.58,10100.0,22.5731,22.596,22.5731,22.596,10100.0
2012-12-18 12:20:00,29.57,29.63,29.57,29.62,52900.0,22.5883,22.6342,22.5883,22.6265,52900.0
2012-12-18 12:30:00,29.62,29.68,29.62,29.68,31400.0,22.6265,22.6724,22.6265,22.6724,31400.0
2012-12-18 12:40:00,29.68,29.7,29.66,29.7,35600.0,22.6724,22.6876,22.6571,22.6876,35600.0
2012-12-18 12:50:00,29.69,29.71,29.68,29.71,11300.0,22.68,22.6953,22.6724,22.6953,11300.0
2012-12-18 13:00:00,29.71,29.71,29.67,29.68,14400.0,22.6953,22.6953,22.6647,22.6724,14400.0
2012-12-18 13:10:00,29.69,29.7,29.65,29.65,11500.0,22.68,22.6876,22.6494,22.6494,11500.0
2012-12-18 13:20:00,29.65,29.68,29.64,29.67,25200.0,22.6494,22.6724,22.6418,22.6647,25200.0
2012-12-18 13:30:00,29.66,29.67,29.63,29.67,21300.0,22.6571,22.6647,22.6342,22.6647,21300.0
2012-12-18 13:40:00,29.66,29.69,29.64,29.68,19100.0,22.6571,22.68,22.6418,22.6724,19100.0
2012-12-18 13:50:00,29.68,29.72,29.65,29.7,54600.0,22.6724,22.7029,22.6494,22.6876,54600.0
2012-12-18 14:00:00,29.7,29.73,29.7,29.71,32700.0,22.6876,22.7106,22.6876,22.6953,32700.0
2012-12-18 14:10:00,29.71,29.72,29.68,29.69,23000.0,22.6953,22.7029,22.6724,22.68,23000.0
2012-12-18 14:20:00,29.68,29.69,29.63,29.64,26700.0,22.6724,22.68,22.6342,22.6418,26700.0
2012-12-18 14:30:00,29.64,29.66,29.62,29.65,34400.0,22.6418,22.6571,22.6265,22.6494,34400.0
2012-12-18 14:40:00,29.66,29.68,29.65,29.67,28800.0,22.6571,22.6724,22.6494,22.6647,28800.0
2012-12-18 14:50:00,29.68,29.68,29.64,29.65,21700.0,22.6724,22.6724,22.6418,22.6494,21700.0
2012-12-18 15:00:00,29.64,29.73,29.64,29.72,42300.0,22.6418,22.7106,22.6418,22.7029,42300.0
2012-12-18 15:10:00,29.71,29.72,29.69,29.7,32300.0,22.6953,22.7029,22.68,22.6876,32300.0
2012-12-18 15:20:00,29.7,29.72,29.69,29.7,26700.0,22.6876,22.7029,22.68,22.6876,26700.0
2012-12-18 15:30:00,29.71,29.71,29.66,29.67,45700.0,22.6953,22.6953,22.6571,22.6647,45700.0
2012-12-18 15:40:00,29.67,29.68,29.62,29.66,76200.0,22.6647,22.6724,22.6265,22.6571,76200.0
2012-12-18 15:50:00,29.65,29.75,29.65,29.74,178400.0,22.6494,22.7258,22.6494,22.7182,178400.0
2012-12-19 09:30:00,29.82,29.82,29.67,29.72,115200.0,22.7793,22.7793,22.6647,22.7029,115200.0
2012-12-19 09:40:00,29.73,29.82,29.7,29.75,86000.0,22.7106,22.7793,22.6876,22.7258,86000.0
2012-12-19 09:50:00,29.76,29.77,29.7,29.73,21100.0,22.7335,22.7411,22.6876,22.7106,21100.0
2012-12-19 10:00:00,29.72,29.72,29.69,29.7,28000.0,22.7029,22.7029,22.68,22.6876,28000.0
2012-12-19 10:10:00,29.68,29.7,29.65,29.66,22600.0,22.6724,22.6876,22.6494,22.6571,22600.0
2012-12-19 10:20:00,29.65,29.67,29.64,29.64,9500.0,22.6494,22.6647,22.6418,22.6418,9500.0
2012-12-19 10:30:00,29.65,29.71,29.65,29.71,16900.0,22.6494,22.6953,22.6494,22.6953,16900.0
2012-12-19 10:40:00,29.71,29.72,29.69,29.72,20200.0,22.6953,22.7029,22.68,22.7029,20200.0
2012-12-19 10:50:00,29.73,29.74,29.7,29.71,24600.0,22.7106,22.7182,22.6876,22.6953,24600.0
2012-12-19 11:00:00,29.72,29.84,29.72,29.83,56500.0,22.7029,22.7946,22.7029,22.7869,56500.0
2012-12-19 11:10:00,29.82,29.83,29.75,29.75,11200.0,22.7793,22.7869,22.7258,22.7258,11200.0
2012-12-19 11:20:00,29.75,29.77,29.7,29.71,27800.0,22.7258,22.7411,22.6876,22.6953,27800.0
2012-12-19 11:30:00,29.71,29.74,29.71,29.72,9300.0,22.6953,22.7182,22.6953,22.7029,9300.0
2012-12-19 11:40:00,29.72,29.75,29.71,29.75,8000.0,22.7029,22.7258,22.6953,22.7258,8000.0
2012-12-19 11:50:00,29.75,29.8,29.74,29.8,15100.0,22.7258,22.764,22.7182,22.764,15100.0
2012-12-19 12:00:00,29.79,29.82,29.77,29.81,19800.0,22.7564,22.7793,22.7411,22.7717,19800.0
2012-12-19 12:10:00,29.81,29.82,29.78,29.81,12800.0,22.7717,22.7793,22.7487,22.7717,12800.0
2012-12-19 12:20:00,29.82,29.86,29.8,29.85,12800.0,22.7793,22.8099,22.764,22.8022,12800.0
2012-12-19 12:30:00,29.85,29.9,29.85,29.88,53800.0,22.8022,22.8404,22.8022,22.8251,53800.0
2012-12-19 12:40:00,29.88,29.94,29.88,29.93,36300.0,22.8251,22.871,22.8251,22.8633,36300.0
2012-12-19 12:50:00,29.92,29.93,29.87,29.88,25700.0,22.8557,22.8633,22.8175,22.8251,25700.0
2012-12-19 13:00:00,29.88,29.91,29.86,29.91,33900.0,22.8251,22.8481,22.8099,22.8481,33900.0
2012-12-19 13:10:00,29.91,29.93,29.89,29.93,15700.0,22.8481,22.8633,22.8328,22.8633,15700.0
2012-12-19 13:20:00,29.93,29.94,29.92,29.93,23800.0,22.8633,22.871,22.8557,22.8633,23800.0
2012-12-19 13:30:00,29.92,29.92,29.87,29.88,12000.0,22.8557,22.8557,22.8175,22.8251,12000.0
2012-12-19 13:40:00,29.88,29.88,29.85,29.88,20200.0,22.8251,22.8251,22.8022,22.8251,20200.0
2012-12-19 13:50:00,29.88,29.92,29.88,29.92,15500.0,22.8251,22.8557,22.8251,22.8557,15500.0
2012-12-19 14:00:00,29.91,29.94,29.9,29.93,34100.0,22.8481,22.871,22.8404,22.8633,34100.0
2012-12-19 14:10:00,29.93,29.93,29.85,29.89,32300.0,22.8633,22.8633,22.8022,22.8328,32300.0
2012-12-19 14:20:00,29.89,29.89,29.88,29.89,9300.0,22.8328,22.8328,22.8251,22.8328,9300.0
2012-12-19 14:30:00,29.89,29.94,29.87,29.88,62700.0,22.8328,22.871,22.8175,22.8251,62700.0
2012-12-19 14:40:00,29.87,29.89,29.85,29.89,32200.0,22.8175,22.8328,22.8022,22.8328,32200.0
2012-12-19 14:50:00,29.88,29.89,29.87,29.89,20700.0,22.8251,22.8328,22.8175,22.8328,20700.0
2012-12-19 15:00:00,29.88,29.9,29.87,29.89,36800.0,22.8251,22.8404,22.8175,22.8328,36800.0
2012-12-19 15:10:00,29.89,29.92,29.89,29.91,46900.0,22.8328,22.8557,22.8328,22.8481,46900.0
2012-12-19 15:20:00,29.91,29.94,29.89,29.92,57100.0,22.8481,22.871,22.8328,22.8557,57100.0
2012-12-19 15:30:00,29.92,29.96,29.9,29.94,73300.0,22.8557,22.8862,22.8404,22.871,73300.0
2012-12-19 15:40:00,29.93,29.95,29.92,29.95,153700.0,22.8633,22.8786,22.8557,22.8786,153700.0
2012-12-19 15:50:00,29.94,29.97,29.94,29.95,253000.0,22.871,22.8939,22.871,22.8786,253000.0
2012-12-20 09:30:00,29.91,29.93,29.75,29.75,58600.0,22.8481,22.8633,22.7258,22.7258,58600.0
2012-12-20 09:40:00,29.75,29.76,29.72,29.72,32600.0,22.7258,22.7335,22.7029,22.7029,32600.0
2012-12-20 09:50:00,29.72,29.72,29.64,29.69,41300.0,22.7029,22.7029,22.6418,22.68,41300.0
2012-12-20 10:00:00,29.7,29.77,29.69,29.75,33300.0,22.6876,22.7411,22.68,22.7258,33300.0
2012-12-20 10:10:00,29.76,29.77,29.74,29.77,29400.0,22.7335,22.7411,22.7182,22.7411,29400.0
2012-12-20 10:20:00,29.76,29.8,29.74,29.79,28400.0,22.7335,22.764,22.7182,22.7564,28400.0
2012-12-20 10:30:00,29.8,29.83,29.78,29.79,79600.0,22.764,22.7869,22.7487,22.7564,79600.0
2012-12-20 10:40:00,29.79,29.8,29.75,29.78,103700.0,22.7564,22.764,22.7258,22.7487,103700.0
2012-12-20 10:50:00,29.78,29.81,29.78,29.81,9000.0,22.7487,22.7717,22.7487,22.7717,9000.0
2012-12-20 11:00:00,29.81,29.85,29.8,29.81,22300.0,22.7717,22.8022,22.764,22.7717,22300.0
2012-12-20 11:10:00,29.81,29.83,29.78,29.83,14500.0,22.7717,22.7869,22.7487,22.7869,14500.0
2012-12-20 11:20:00,29.84,29.85,29.79,29.8,23600.0,22.7946,22.8022,22.7564,22.764,23600.0
2012-12-20 11:30:00,29.8,29.82,29.77,29.78,67000.0,22.764,22.7793,22.7411,22.7487,67000.0
2012-12-20 11:40:00,29.78,29.8,29.76,29.76,35100.0,22.7487,22.764,22.7335,22.7335,35100.0
2012-12-20 11:50:00,29.76,29.76,29.72,29.74,20500.0,22.7335,22.7335,22.7029,22.7182,20500.0
2012-12-20 12:00:00,29.74,29.78,29.74,29.75,13800.0,22.7182,22.7487,22.7182,22.7258,13800.0
2012-12-20 12:10:00,29.75,29.76,29.72,29.74,14400.0,22.7258,22.7335,22.7029,22.7182,14400.0
2012-12-20 12:20:00,29.73,29.76,29.73,29.76,10800.0,22.7106,22.7335,22.7106,22.7335,10800.0
2012-12-20 12:30:00,29.76,29.81,29.75,29.8,12900.0,22.7335,22.7717,22.7258,22.764,12900.0
2012-12-20 12:40:00,29.8,29.83,29.79,29.79,16100.0,22.764,22.7869,22.7564,22.7564,16100.0
2012-12-20 12:50:00,29.8,29.83,29.79,29.81,20400.0,22.764,22.7869,22.7564,22.7717,20400.0
2012-12-20 13:00:00,29.82,29.86,29.82,29.86,31200.0,22.7793,22.8099,22.7793,22.8099,31200.0
2012-12-20 13:10:00,29.86,29.86,29.83,29.83,26100.0,22.8099,22.8099,22.7869,22.7869,26100.0
2012-12-20 13:20:00,29.83,29.87,29.81,29.87,23500.0,22.7869,22.8175,22.7717,22.8175,23500.0
2012-12-20 13:30:00,29.86,29.88,29.85,29.88,11100.0,22.8099,22.8251,22.8022,22.8251,11100.0
2012-12-20 13:40:00,29.87,29.9,29.84,29.86,28000.0,22.8175,22.8404,22.7946,22.8099,28000.0
2012-12-20 13:50:00,29.86,29.88,29.85,29.86,40800.0,22.8099,22.8251,22.8022,22.8099,40800.0
2012-12-20 14:00:00,29.85,29.86,29.84,29.85,26100.0,22.8022,22.8099,22.7946,22.8022,26100.0
2012-12-20 14:10:00,29.84,29.87,29.83,29.86,20400.0,22.7946,22.8175,22.7869,22.8099,20400.0
2012-12-20 14:20:00,29.85,29.85,29.83,29.84,9000.0,22.8022,22.8022,22.7869,22.7946,9000.0
2012-12-20 14:30:00,29.84,29.87,29.84,29.87,17600.0,22.7946,22.8175,22.7946,22.8175,17600.0
2012-12-20 14:40:00,29.86,29.89,29.85,29.88,24800.0,22.8099,22.8328,22.8022,22.8251,24800.0
2012-12-20 14:50:00,29.88,29.89,29.85,29.85,12200.0,22.8251,22.8328,22.8022,22.8022,12200.0
2012-12-20 15:00:00,29.85,29.89,29.85,29.88,38200.0,22.8022,22.8328,22.8022,22.8251,38200.0
2012-12-20 15:10:00,29.88,29.88,29.83,29.84,57900.0,22.8251,22.8251,22.7869,22.7946,57900.0
2012-12-20 15:20:00,29.84,29.84,29.82,29.82,15500.0,22.7946,22.7946,22.7793,22.7793,15500.0
2012-12-20 15:30:00,29.83,29.85,29.82,29.85,51800.0,22.7869,22.8022,22.7793,22.8022,51800.0
2012-12-20 15:40:00,29.84,29.86,29.84,29.86,48300.0,22.7946,22.8099,22.7946,22.8099,48300.0
2012-12-20 15:50:00,29.86,29.92,29.83,29.91,195900.0,22.8099,22.8557,22.7869,22.8481,195900.0
2012-12-21 09:30:00,29.77,29.88,29.68,29.78,513700.0,22.7411,22.8251,22.6724,22.7487,513700.0
2012-12-21 09:40:00,29.8,29.8,29.7,29.72,35900.0,22.764,22.764,22.6876,22.7029,35900.0
2012-12-21 09:50:00,29.72,29.77,29.69,29.7,36900.0,22.7029,22.7411,22.68,22.6876,36900.0
2012-12-21 10:00:00,29.71,29.75,29.68,29.7,26900.0,22.6953,22.7258,22.6724,22.6876,26900.0
2012-12-21 10:10:00,29.69,29.72,29.67,29.71,27100.0,22.68,22.7029,22.6647,22.6953,27100.0
2012-12-21 10:20:00,29.72,29.75,29.7,29.74,29400.0,22.7029,22.7258,22.6876,22.7182,29400.0
2012-12-21 10:30:00,29.74,29.78,29.73,29.73,32400.0,22.7182,22.7487,22.7106,22.7106,32400.0
2012-12-21 10:40:00,29.74,29.77,29.73,29.76,30300.0,22.7182,22.7411,22.7106,22.7335,30300.0
2012-12-21 10:50:00,29.76,29.78,29.75,29.78,13400.0,22.7335,22.7487,22.7258,22.7487,13400.0
2012-12-21 11:00:00,29.78,29.78,29.69,29.71,45800.0,22.7487,22.7487,22.68,22.6953,45800.0
2012-12-21 11:10:00,29.7,29.71,29.62,29.62,27100.0,22.6876,22.6953,22.6265,22.6265,27100.0
2012-12-21 11:20:00,29.62,29.66,29.61,29.64,41000.0,22.6265,22.6571,22.6189,22.6418,41000.0
2012-12-21 11:30:00,29.64,29.64,29.55,29.55,28800.0,22.6418,22.6418,22.5731,22.5731,28800.0
2012-12-21 11:40:00,29.55,29.59,29.54,29.58,49800.0,22.5731,22.6036,22.5654,22.596,49800.0
2012-12-21 11:50:00,29.58,29.65,29.57,29.65,17000.0,22.596,22.6494,22.5883,22.6494,17000.0
2012-12-21 12:00:00,29.65,29.66,29.64,29.65,26500.0,22.6494,22.6571,22.6418,22.6494,26500.0
2012-12-21 12:10:00,29.65,29.66,29.65,29.66,6500.0,22.6494,22.6571,22.6494,22.6571,6500.0
2012-12-21 12:20:00,29.66,29.66,29.64,29.66,18800.0,22.6571,22.6571,22.6418,22.6571,18800.0
2012-12-21 12:30:00,29.66,29.68,29.65,29.66,31000.0,22.6571,22.6724,22.6494,22.6571,31000.0
2012-12-21 12:40:00,29.67,29.68,29.66,29.68,20900.0,22.6647,22.6724,22.6571,22.6724,20900.0
2012-12-21 12:50:00,29.68,29.73,29.67,29.7,20000.0,22.6724,22.7106,22.6647,22.6876,20000.0
2012-12-21 13:00:00,29.71,29.72,29.66,29.66,18700.0,22.6953,22.7029,22.6571,22.6571,18700.0
2012-12-21 13:10:00,29.66,29.66,29.64,29.65,24800.0,22.6571,22.6571,22.6418,22.6494,24800.0
2012-12-21 13:20:00,29.65,29.66,29.64,29.65,20300.0,22.6494,22.6571,22.6418,22.6494,20300.0
2012-12-21 13:30:00,29.65,29.68,29.63,29.68,15500.0,22.6494,22.6724,22.6342,22.6724,15500.0
2012-12-21 13:40:00,29.67,29.73,29.67,29.7,11200.0,22.6647,22.7106,22.6647,22.6876,11200.0
2012-12-21 13:50:00,29.69,29.72,29.69,29.72,13900.0,22.68,22.7029,22.68,22.7029,13900.0
2012-12-21 14:00:00,29.72,29.75,29.71,29.71,16000.0,22.7029,22.7258,22.6953,22.6953,16000.0
2012-12-21 14:10:00,29.72,29.74,29.71,29.71,14300.0,22.7029,22.7182,22.6953,22.6953,14300.0
2012-12-21 14:20:00,29.71,29.72,29.68,29.72,22900.0,22.6953,22.7029,22.6724,22.7029,22900.0
2012-12-21 14:30:00,29.71,29.74,29.69,29.73,24100.0,22.6953,22.7182,22.68,22.7106,24100.0
2012-12-21 14:40:00,29.72,29.73,29.69,29.72,30300.0,22.7029,22.7106,22.68,22.7029,30300.0
2012-12-21 14:50:00,29.72,29.74,29.7,29.7,15900.0,22.7029,22.7182,22.6876,22.6876,15900.0
2012-12-21 15:00:00,29.7,29.72,29.7,29.7,32800.0,22.6876,22.7029,22.6876,22.6876,32800.0
2012-12-21 15:10:00,29.7,29.72,29.7,29.72,17300.0,22.6876,22.7029,22.6876,22.7029,17300.0
2012-12-21 15:20:00,29.71,29.76,29.69,29.76,28800.0,22.6953,22.7335,22.68,22.7335,28800.0
2012-12-21 15:30:00,29.75,29.79,29.75,29.78,23200.0,22.7258,22.7564,22.7258,22.7487,23200.0
2012-12-21 15:40:00,29.79,29.8,29.78,29.79,62100.0,22.7564,22.764,22.7487,22.7564,62100.0
2012-12-21 15:50:00,29.78,29.8,29.78,29.79,155200.0,22.7487,22.764,22.7487,22.7564,155200.0
2012-12-24 09:30:00,29.74,29.83,29.56,29.58,34300.0,22.7182,22.7869,22.5807,22.596,34300.0
2012-12-24 09:40:00,29.58,29.6,29.55,29.57,17600.0,22.596,22.6112,22.5731,22.5883,17600.0
2012-12-24 09:50:00,29.56,29.58,29.51,29.52,8500.0,22.5807,22.596,22.5425,22.5501,8500.0
2012-12-24 10:00:00,29.52,29.52,29.46,29.46,31500.0,22.5501,22.5501,22.5043,22.5043,31500.0
2012-12-24 10:10:00,29.46,29.53,29.46,29.53,5800.0,22.5043,22.5578,22.5043,22.5578,5800.0
2012-12-24 10:20:00,29.54,29.56,29.53,29.56,4400.0,22.5654,22.5807,22.5578,22.5807,4400.0
2012-12-24 10:30:00,29.56,29.61,29.56,29.6,17400.0,22.5807,22.6189,22.5807,22.6112,17400.0
2012-12-24 10:40:00,29.59,29.6,29.59,29.6,2700.0,22.6036,22.6112,22.6036,22.6112,2700.0
2012-12-24 10:50:00,29.59,29.62,29.57,29.61,22300.0,22.6036,22.6265,22.5883,22.6189,22300.0
2012-12-24 11:00:00,29.61,29.63,29.59,29.61,8700.0,22.6189,22.6342,22.6036,22.6189,8700.0
2012-12-24 11:10:00,29.61,29.66,29.61,29.66,6000.0,22.6189,22.6571,22.6189,22.6571,6000.0
2012-12-24 11:20:00,29.65,29.67,29.65,29.67,8200.0,22.6494,22.6647,22.6494,22.6647,8200.0
2012-12-24 11:30:00,29.67,29.7,29.67,29.69,11500.0,22.6647,22.6876,22.6647,22.68,11500.0
2012-12-24 11:40:00,29.7,29.7,29.66,29.68,15300.0,22.6876,22.6876,22.6571,22.6724,15300.0
2012-12-24 11:50:00,29.68,29.69,29.66,29.66,6800.0,22.6724,22.68,22.6571,22.6571,6800.0
2012-12-24 12:00:00,29.67,29.68,29.66,29.67,47700.0,22.6647,22.6724,22.6571,22.6647,47700.0
2012-12-24 12:10:00,29.68,29.68,29.66,29.66,21100.0,22.6724,22.6724,22.6571,22.6571,21100.0
2012-12-24 12:20:00,29.66,29.7,29.66,29.7,18100.0,22.6571,22.6876,22.6571,22.6876,18100.0
2012-12-24 12:30:00,29.7,29.71,29.69,29.69,11100.0,22.6876,22.6953,22.68,22.68,11100.0
2012-12-24 12:40:00,29.69,29.7,29.69,29.69,12300.0,22.68,22.6876,22.68,22.68,12300.0
2012-12-24 12:50:00,29.7,29.74,29.69,29.73,39100.0,22.6876,22.7182,22.68,22.7106,39100.0
2012-12-26 09:30:00,29.71,29.79,29.65,29.65,19200.0,22.6953,22.7564,22.6494,22.6494,19200.0
2012-12-26 09:40:00,29.67,29.69,29.64,29.68,8700.0,22.6647,22.68,22.6418,22.6724,8700.0
2012-12-26 09:50:00,29.69,29.71,29.67,29.7,42000.0,22.68,22.6953,22.6647,22.6876,42000.0
2012-12-26 10:00:00,29.7,29.71,29.67,29.69,16600.0,22.6876,22.6953,22.6647,22.68,16600.0
2012-12-26 10:10:00,29.7,29.71,29.63,29.64,31800.0,22.6876,22.6953,22.6342,22.6418,31800.0
2012-12-26 10:20:00,29.65,29.72,29.64,29.7,21100.0,22.6494,22.7029,22.6418,22.6876,21100.0
2012-12-26 10:30:00,29.7,29.7,29.63,29.65,18000.0,22.6876,22.6876,22.6342,22.6494,18000.0
2012-12-26 10:40:00,29.65,29.65,29.63,29.65,18700.0,22.6494,22.6494,22.6342,22.6494,18700.0
2012-12-26 10:50:00,29.65,29.66,29.64,29.66,25000.0,22.6494,22.6571,22.6418,22.6571,25000.0
2012-12-26 11:00:00,29.65,29.66,29.54,29.6,44100.0,22.6494,22.6571,22.5654,22.6112,44100.0
2012-12-26 11:10:00,29.6,29.65,29.59,29.63,8700.0,22.6112,22.6494,22.6036,22.6342,8700.0
2012-12-26 11:20:00,29.63,29.63,29.56,29.56,26700.0,22.6342,22.6342,22.5807,22.5807,26700.0
2012-12-26 11:30:00,29.57,29.6,29.51,29.51,19900.0,22.5883,22.6112,22.5425,22.5425,19900.0
2012-12-26 11:40:00,29.52,29.52,29.49,29.51,43200.0,22.5501,22.5501,22.5272,22.5425,43200.0
2012-12-26 11:50:00,29.5,29.55,29.5,29.55,20300.0,22.5349,22.5731,22.5349,22.5731,20300.0
2012-12-26 12:00:00,29.56,29.58,29.56,29.57,14200.0,22.5807,22.596,22.5807,22.5883,14200.0
2012-12-26 12:10:00,29.58,29.58,29.52,29.53,22300.0,22.596,22.596,22.5501,22.5578,22300.0
2012-12-26 12:20:00,29.53,29.54,29.52,29.52,6700.0,22.5578,22.5654,22.5501,22.5501,6700.0
2012-12-26 12:30:00,29.53,29.53,29.49,29.51,25800.0,22.5578,22.5578,22.5272,22.5425,25800.0
2012-12-26 12:40:00,29.52,29.53,29.5,29.52,9800.0,22.5501,22.5578,22.5349,22.5501,9800.0
2012-12-26 12:50:00,29.53,29.57,29.52,29.55,11700.0,22.5578,22.5883,22.5501,22.5731,11700.0
2012-12-26 13:00:00,29.55,29.56,29.53,29.56,12300.0,22.5731,22.5807,22.5578,22.5807,12300.0
2012-12-26 13:10:00,29.57,29.57,29.52,29.54,20200.0,22.5883,22.5883,22.5501,22.5654,20200.0
2012-12-26 13:20:00,29.53,29.58,29.53,29.57,22900.0,22.5578,22.596,22.5578,22.5883,22900.0
2012-12-26 13:30:00,29.57,29.58,29.56,29.58,16200.0,22.5883,22.596,22.5807,22.596,16200.0
2012-12-26 13:40:00,29.58,29.61,29.57,29.59,20300.0,22.596,22.6189,22.5883,22.6036,20300.0
2012-12-26 13:50:00,29.59,29.6,29.58,29.6,20600.0,22.6036,22.6112,22.596,22.6112,20600.0
2012-12-26 14:00:00,29.6,29.63,29.59,29.61,16000.0,22.6112,22.6342,22.6036,22.6189,16000.0
2012-12-26 14:10:00,29.61,29.61,29.6,29.6,5200.0,22.6189,22.6189,22.6112,22.6112,5200.0
2012-12-26 14:20:00,29.6,29.6,29.53,29.53,18500.0,22.6112,22.6112,22.5578,22.5578,18500.0
2012-12-26 14:30:00,29.53,29.55,29.53,29.55,12800.0,22.5578,22.5731,22.5578,22.5731,12800.0
2012-12-26 14:40:00,29.55,29.56,29.53,29.55,19000.0,22.5731,22.5807,22.5578,22.5731,19000.0
2012-12-26 14:50:00,29.55,29.61,29.54,29.59,19400.0,22.5731,22.6189,22.5654,22.6036,19400.0
2012-12-26 15:00:00,29.59,29.59,29.55,29.56,18500.0,22.6036,22.6036,22.5731,22.5807,18500.0
2012-12-26 15:10:00,29.56,29.57,29.54,29.54,21600.0,22.5807,22.5883,22.5654,22.5654,21600.0
2012-12-26 15:20:00,29.55,29.59,29.54,29.58,25900.0,22.5731,22.6036,22.5654,22.596,25900.0
2012-12-26 15:30:00,29.57,29.61,29.57,29.6,32600.0,22.5883,22.6189,22.5883,22.6112,32600.0
2012-12-26 15:40:00,29.59,29.6,29.56,29.59,79300.0,22.6036,22.6112,22.5807,22.6036,79300.0
2012-12-26 15:50:00,29.59,29.6,29.56,29.56,99000.0,22.6036,22.6112,22.5807,22.5807,99000.0
2012-12-27 09:30:00,29.57,29.57,29.43,29.46,29600.0,22.5883,22.5883,22.4814,22.5043,29600.0
2012-12-27 09:40:00,29.46,29.58,29.46,29.55,26900.0,22.5043,22.596,22.5043,22.5731,26900.0
2012-12-27 09:50:00,29.55,29.58,29.53,29.58,7800.0,22.5731,22.596,22.5578,22.596,7800.0
2012-12-27 10:00:00,29.57,29.57,29.47,29.48,14900.0,22.5883,22.5883,22.5119,22.5196,14900.0
2012-12-27 10:10:00,29.48,29.5,29.41,29.41,30800.0,22.5196,22.5349,22.4661,22.4661,30800.0
2012-12-27 10:20:00,29.41,29.48,29.4,29.46,47200.0,22.4661,22.5196,22.4585,22.5043,47200.0
2012-12-27 10:30:00,29.45,29.47,29.43,29.44,12600.0,22.4967,22.5119,22.4814,22.489,12600.0
2012-12-27 10:40:00,29.43,29.44,29.41,29.43,21700.0,22.4814,22.489,22.4661,22.4814,21700.0
2012-12-27 10:50:00,29.42,29.42,29.35,29.37,22600.0,22.4737,22.4737,22.4203,22.4356,22600.0
2012-12-27 11:00:00,29.38,29.4,29.33,29.35,23100.0,22.4432,22.4585,22.405,22.4203,23100.0
2012-12-27 11:10:00,29.34,29.37,29.31,29.37,30400.0,22.4126,22.4356,22.3897,22.4356,30400.0
2012-12-27 11:20:00,29.37,29.38,29.32,29.33,14700.0,22.4356,22.4432,22.3974,22.405,14700.0
2012-12-27 11:30:00,29.33,29.37,29.33,29.36,38900.0,22.405,22.4356,22.405,22.4279,38900.0
2012-12-27 11:40:00,29.37,29.38,29.35,29.36,16100.0,22.4356,22.4432,22.4203,22.4279,16100.0
2012-12-27 11:50:00,29.36,29.37,29.34,29.35,25700.0,22.4279,22.4356,22.4126,22.4203,25700.0
2012-12-27 12:00:00,29.34,29.34,29.31,29.32,18300.0,22.4126,22.4126,22.3897,22.3974,18300.0
2012-12-27 12:10:00,29.33,29.34,29.32,29.33,30100.0,22.405,22.4126,22.3974,22.405,30100.0
2012-12-27 12:20:00,29.33,29.34,29.31,29.32,43600.0,22.405,22.4126,22.3897,22.3974,43600.0
2012-12-27 12:30:00,29.33,29.33,29.23,29.29,61000.0,22.405,22.405,22.3286,22.3744,61000.0
2012-12-27 12:40:00,29.29,29.33,29.28,29.33,13400.0,22.3744,22.405,22.3668,22.405,13400.0
2012-12-27 12:50:00,29.33,29.38,29.31,29.38,24600.0,22.405,22.4432,22.3897,22.4432,24600.0
2012-12-27 13:00:00,29.38,29.44,29.38,29.44,34100.0,22.4432,22.489,22.4432,22.489,34100.0
2012-12-27 13:10:00,29.44,29.5,29.44,29.48,18600.0,22.489,22.5349,22.489,22.5196,18600.0
2012-12-27 13:20:00,29.47,29.47,29.4,29.42,29000.0,22.5119,22.5119,22.4585,22.4737,29000.0
2012-12-27 13:30:00,29.42,29.45,29.38,29.39,10800.0,22.4737,22.4967,22.4432,22.4508,10800.0
2012-12-27 13:40:00,29.39,29.4,29.37,29.37,8300.0,22.4508,22.4585,22.4356,22.4356,8300.0
2012-12-27 13:50:00,29.37,29.39,29.37,29.37,13200.0,22.4356,22.4508,22.4356,22.4356,13200.0
2012-12-27 14:00:00,29.37,29.39,29.35,29.37,11300.0,22.4356,22.4508,22.4203,22.4356,11300.0
2012-12-27 14:10:00,29.37,29.38,29.36,29.37,10000.0,22.4356,22.4432,22.4279,22.4356,10000.0
2012-12-27 14:20:00,29.37,29.37,29.33,29.33,10900.0,22.4356,22.4356,22.405,22.405,10900.0
2012-12-27 14:30:00,29.34,29.34,29.31,29.32,17300.0,22.4126,22.4126,22.3897,22.3974,17300.0
2012-12-27 14:40:00,29.33,29.45,29.32,29.4,36900.0,22.405,22.4967,22.3974,22.4585,36900.0
2012-12-27 14:50:00,29.4,29.44,29.4,29.41,18500.0,22.4585,22.489,22.4585,22.4661,18500.0
2012-12-27 15:00:00,29.42,29.47,29.4,29.46,30500.0,22.4737,22.5119,22.4585,22.5043,30500.0
2012-12-27 15:10:00,29.46,29.47,29.42,29.46,20700.0,22.5043,22.5119,22.4737,22.5043,20700.0
2012-12-27 15:20:00,29.46,29.53,29.46,29.5,23800.0,22.5043,22.5578,22.5043,22.5349,23800.0
2012-12-27 15:30:00,29.49,29.51,29.48,29.5,37200.0,22.5272,22.5425,22.5196,22.5349,37200.0
2012-12-27 15:40:00,29.5,29.53,29.5,29.51,50700.0,22.5349,22.5578,22.5349,22.5425,50700.0
2012-12-27 15:50:00,29.52,29.56,29.49,29.5,79800.0,22.5501,22.5807,22.5272,22.5349,79800.0
2012-12-28 09:30:00,29.32,29.32,29.09,29.1,26700.0,22.5788,22.5788,22.4017,22.4094,26700.0
2012-12-28 09:40:00,29.1,29.12,29.07,29.08,13800.0,22.4094,22.4248,22.3863,22.394,13800.0
2012-12-28 09:50:00,29.08,29.09,29.03,29.07,11200.0,22.394,22.4017,22.3555,22.3863,11200.0
2012-12-28 10:00:00,29.08,29.13,29.08,29.08,15200.0,22.394,22.4325,22.394,22.394,15200.0
2012-12-28 10:10:00,29.08,29.14,29.08,29.14,19400.0,22.394,22.4402,22.394,22.4402,19400.0
2012-12-28 10:20:00,29.15,29.16,29.13,29.15,14900.0,22.4479,22.4556,22.4325,22.4479,14900.0
2012-12-28 10:30:00,29.15,29.19,29.11,29.11,17200.0,22.4479,22.4787,22.4171,22.4171,17200.0
2012-12-28 10:40:00,29.11,29.2,29.09,29.2,26100.0,22.4171,22.4864,22.4017,22.4864,26100.0
2012-12-28 10:50:00,29.19,29.2,29.15,29.16,25400.0,22.4787,22.4864,22.4479,22.4556,25400.0
2012-12-28 11:00:00,29.16,29.18,29.15,29.16,33000.0,22.4556,22.471,22.4479,22.4556,33000.0
2012-12-28 11:10:00,29.15,29.17,29.14,29.15,13000.0,22.4479,22.4633,22.4402,22.4479,13000.0
2012-12-28 11:20:00,29.15,29.17,29.15,29.16,20700.0,22.4479,22.4633,22.4479,22.4556,20700.0
2012-12-28 11:30:00,29.17,29.18,29.16,29.17,12400.0,22.4633,22.471,22.4556,22.4633,12400.0
2012-12-28 11:40:00,29.17,29.18,29.16,29.16,8500.0,22.4633,22.471,22.4556,22.4556,8500.0
2012-12-28 11:50:00,29.17,29.18,29.17,29.17,13700.0,22.4633,22.471,22.4633,22.4633,13700.0
2012-12-28 12:00:00,29.18,29.2,29.18,29.19,15400.0,22.471,22.4864,22.471,22.4787,15400.0
2012-12-28 12:10:00,29.2,29.22,29.19,29.2,10400.0,22.4864,22.5018,22.4787,22.4864,10400.0
2012-12-28 12:20:00,29.2,29.21,29.2,29.21,3800.0,22.4864,22.4941,22.4864,22.4941,3800.0
2012-12-28 12:30:00,29.21,29.23,29.21,29.21,6400.0,22.4941,22.5095,22.4941,22.4941,6400.0
2012-12-28 12:40:00,29.21,29.21,29.16,29.18,15700.0,22.4941,22.4941,22.4556,22.471,15700.0
2012-12-28 12:50:00,29.17,29.2,29.17,29.19,7000.0,22.4633,22.4864,22.4633,22.4787,7000.0
2012-12-28 13:00:00,29.2,29.21,29.18,29.19,8500.0,22.4864,22.4941,22.471,22.4787,8500.0
2012-12-28 13:10:00,29.18,29.2,29.18,29.19,5900.0,22.471,22.4864,22.471,22.4787,5900.0
2012-12-28 13:20:00,29.2,29.2,29.13,29.15,20400.0,22.4864,22.4864,22.4325,22.4479,20400.0
2012-12-28 13:30:00,29.15,29.15,29.14,29.15,1700.0,22.4479,22.4479,22.4402,22.4479,1700.0
2012-12-28 13:40:00,29.15,29.17,29.14,29.16,8300.0,22.4479,22.4633,22.4402,22.4556,8300.0
2012-12-28 13:50:00,29.17,29.17,29.13,29.13,10600.0,22.4633,22.4633,22.4325,22.4325,10600.0
2012-12-28 14:00:00,29.14,29.16,29.13,29.15,23100.0,22.4402,22.4556,22.4325,22.4479,23100.0
2012-12-28 14:10:00,29.15,29.16,29.14,29.16,8600.0,22.4479,22.4556,22.4402,22.4556,8600.0
2012-12-28 14:20:00,29.16,29.16,29.13,29.15,12300.0,22.4556,22.4556,22.4325,22.4479,12300.0
2012-12-28 14:30:00,29.15,29.16,29.14,29.14,8800.0,22.4479,22.4556,22.4402,22.4402,8800.0
2012-12-28 14:40:00,29.14,29.15,29.14,29.15,7100.0,22.4402,22.4479,22.4402,22.4479,7100.0
2012-12-28 14:50:00,29.15,29.15,29.13,29.15,16300.0,22.4479,22.4479,22.4325,22.4479,16300.0
2012-12-28 15:00:00,29.15,29.16,29.15,29.16,10300.0,22.4479,22.4556,22.4479,22.4556,10300.0
2012-12-28 15:10:00,29.15,29.18,29.14,29.17,36000.0,22.4479,22.471,22.4402,22.4633,36000.0
2012-12-28 15:20:00,29.18,29.18,29.15,29.16,15900.0,22.471,22.471,22.4479,22.4556,15900.0
2012-12-28 15:30:00,29.16,29.17,29.06,29.1,57100.0,22.4556,22.4633,22.3786,22.4094,57100.0
2012-12-28 15:40:00,29.09,29.12,29.01,29.03,80000.0,22.4017,22.4248,22.3401,22.3555,80000.0
2012-12-28 15:50:00,29.03,29.06,28.99,29.02,116800.0,22.3555,22.3786,22.3247,22.3478,116800.0
2012-12-31 09:30:00,29.0,29.0,28.86,28.95,27800.0,22.5151,22.5151,22.4064,22.4763,27800.0
2012-12-31 09:40:00,28.91,28.95,28.83,28.86,20200.0,22.4452,22.4763,22.3831,22.4064,20200.0
2012-12-31 09:50:00,28.85,28.94,28.85,28.86,20900.0,22.3986,22.4685,22.3986,22.4064,20900.0
2012-12-31 10:00:00,28.86,28.91,28.83,28.89,41500.0,22.4064,22.4452,22.3831,22.4297,41500.0
2012-12-31 10:10:00,28.89,28.92,28.83,28.84,36700.0,22.4297,22.453,22.3831,22.3909,36700.0
2012-12-31 10:20:00,28.83,28.92,28.82,28.85,21900.0,22.3831,22.453,22.3754,22.3986,21900.0
2012-12-31 10:30:00,28.85,28.92,28.84,28.89,20700.0,22.3986,22.453,22.3909,22.4297,20700.0
2012-12-31 10:40:00,28.9,28.9,28.84,28.85,14800.0,22.4375,22.4375,22.3909,22.3986,14800.0
2012-12-31 10:50:00,28.85,28.88,28.83,28.86,10700.0,22.3986,22.4219,22.3831,22.4064,10700.0
2012-12-31 11:00:00,28.87,28.95,28.85,28.88,27500.0,22.4142,22.4763,22.3986,22.4219,27500.0
2012-12-31 11:10:00,28.88,28.91,28.88,28.88,11300.0,22.4219,22.4452,22.4219,22.4219,11300.0
2012-12-31 11:20:00,28.89,28.91,28.88,28.89,13500.0,22.4297,22.4452,22.4219,22.4297,13500.0
2012-12-31 11:30:00,28.89,28.92,28.88,28.9,16200.0,22.4297,22.453,22.4219,22.4375,16200.0
2012-12-31 11:40:00,28.9,28.92,28.9,28.9,13000.0,22.4375,22.453,22.4375,22.4375,13000.0
2012-12-31 11:50:00,28.9,28.9,28.87,28.9,7300.0,22.4375,22.4375,22.4142,22.4375,7300.0
2012-12-31 12:00:00,28.9,28.93,28.88,28.88,11700.0,22.4375,22.4608,22.4219,22.4219,11700.0
2012-12-31 12:10:00,28.89,28.92,28.89,28.92,7800.0,22.4297,22.453,22.4297,22.453,7800.0
2012-12-31 12:20:00,28.9,28.91,28.9,28.9,4800.0,22.4375,22.4452,22.4375,22.4375,4800.0
2012-12-31 12:30:00,28.9,28.98,28.9,28.97,13900.0,22.4375,22.4996,22.4375,22.4918,13900.0
2012-12-31 12:40:00,28.97,29.09,28.96,29.08,24900.0,22.4918,22.585,22.484,22.5772,24900.0
2012-12-31 12:50:00,29.08,29.08,28.96,28.99,24100.0,22.5772,22.5772,22.484,22.5073,24100.0
2012-12-31 13:00:00,29.0,29.02,28.99,29.01,40400.0,22.5151,22.5306,22.5073,22.5229,40400.0
2012-12-31 13:10:00,29.02,29.1,29.01,29.07,31700.0,22.5306,22.5927,22.5229,22.5695,31700.0
2012-12-31 13:20:00,29.06,29.08,29.05,29.05,10400.0,22.5617,22.5772,22.5539,22.5539,10400.0
2012-12-31 13:30:00,29.05,29.07,29.05,29.05,11900.0,22.5539,22.5695,22.5539,22.5539,11900.0
2012-12-31 13:40:00,29.06,29.14,29.0,29.04,54500.0,22.5617,22.6238,22.5151,22.5462,54500.0
2012-12-31 13:50:00,29.02,29.09,29.0,29.07,28500.0,22.5306,22.585,22.5151,22.5695,28500.0
2012-12-31 14:00:00,29.07,29.1,29.06,29.08,17000.0,22.5695,22.5927,22.5617,22.5772,17000.0
2012-12-31 14:10:00,29.07,29.07,29.05,29.07,13200.0,22.5695,22.5695,22.5539,22.5695,13200.0
2012-12-31 14:20:00,29.07,29.09,29.04,29.08,31100.0,22.5695,22.585,22.5462,22.5772,31100.0
2012-12-31 14:30:00,29.08,29.13,29.07,29.08,18500.0,22.5772,22.616,22.5695,22.5772,18500.0
2012-12-31 14:40:00,29.08,29.18,29.07,29.17,21200.0,22.5772,22.6549,22.5695,22.6471,21200.0
2012-12-31 14:50:00,29.17,29.29,29.17,29.27,47600.0,22.6471,22.7403,22.6471,22.7247,47600.0
2012-12-31 15:00:00,29.27,29.32,29.25,29.3,49100.0,22.7247,22.7635,22.7092,22.748,49100.0
2012-12-31 15:10:00,29.3,29.3,29.2,29.2,19500.0,22.748,22.748,22.6704,22.6704,19500.0
2012-12-31 15:20:00,29.21,29.23,29.15,29.19,24100.0,22.6781,22.6937,22.6316,22.6626,24100.0
2012-12-31 15:30:00,29.2,29.25,29.2,29.24,27800.0,22.6704,22.7092,22.6704,22.7014,27800.0
2012-12-31 15:40:00,29.23,29.28,29.19,29.28,49700.0,22.6937,22.7325,22.6626,22.7325,49700.0
2012-12-31 15:50:00,29.27,29.35,29.26,29.35,116600.0,22.7247,22.7868,22.717,22.7868,116600.0
2013-01-02 09:30:00,29.61,29.75,29.61,29.68,68500.0,22.9887,23.0974,22.9887,23.043,68500.0
2013-01-02 09:40:00,29.67,29.7,29.66,29.69,61200.0,23.0353,23.0586,23.0275,23.0508,61200.0
2013-01-02 09:50:00,29.69,29.72,29.64,29.68,62100.0,23.0508,23.0741,23.012,23.043,62100.0
2013-01-02 10:00:00,29.68,29.72,29.65,29.68,55500.0,23.043,23.0741,23.0198,23.043,55500.0
2013-01-02 10:10:00,29.68,29.69,29.63,29.66,34900.0,23.043,23.0508,23.0042,23.0275,34900.0
2013-01-02 10:20:00,29.66,29.67,29.64,29.65,48300.0,23.0275,23.0353,23.012,23.0198,48300.0
2013-01-02 10:30:00,29.65,29.65,29.58,29.58,20400.0,23.0198,23.0198,22.9654,22.9654,20400.0
2013-01-02 10:40:00,29.58,29.61,29.54,29.58,53300.0,22.9654,22.9887,22.9344,22.9654,53300.0
2013-01-02 10:50:00,29.58,29.61,29.58,29.61,25900.0,22.9654,22.9887,22.9654,22.9887,25900.0
2013-01-02 11:00:00,29.61,29.63,29.59,29.59,23700.0,22.9887,23.0042,22.9732,22.9732,23700.0
2013-01-02 11:10:00,29.59,29.64,29.59,29.62,24600.0,22.9732,23.012,22.9732,22.9965,24600.0
2013-01-02 11:20:00,29.62,29.64,29.61,29.63,34800.0,22.9965,23.012,22.9887,23.0042,34800.0
2013-01-02 11:30:00,29.63,29.66,29.62,29.66,14500.0,23.0042,23.0275,22.9965,23.0275,14500.0
2013-01-02 11:40:00,29.65,29.67,29.64,29.65,22600.0,23.0198,23.0353,23.012,23.0198,22600.0
2013-01-02 11:50:00,29.66,29.66,29.63,29.64,22000.0,23.0275,23.0275,23.0042,23.012,22000.0
2013-01-02 12:00:00,29.65,29.66,29.64,29.65,22100.0,23.0198,23.0275,23.012,23.0198,22100.0
2013-01-02 12:10:00,29.64,29.64,29.62,29.64,16500.0,23.012,23.012,22.9965,23.012,16500.0
2013-01-02 12:20:00,29.64,29.65,29.61,29.62,32300.0,23.012,23.0198,22.9887,22.9965,32300.0
2013-01-02 12:30:00,29.62,29.62,29.57,29.59,47700.0,22.9965,22.9965,22.9576,22.9732,47700.0
2013-01-02 12:40:00,29.6,29.6,29.54,29.54,29200.0,22.9809,22.9809,22.9344,22.9344,29200.0
2013-01-02 12:50:00,29.54,29.54,29.53,29.54,7200.0,22.9344,22.9344,22.9266,22.9344,7200.0
2013-01-02 13:00:00,29.54,29.55,29.53,29.55,29100.0,22.9344,22.9421,22.9266,22.9421,29100.0
2013-01-02 13:10:00,29.55,29.55,29.51,29.51,34400.0,22.9421,22.9421,22.9111,22.9111,34400.0
2013-01-02 13:20:00,29.52,29.53,29.5,29.53,55400.0,22.9188,22.9266,22.9033,22.9266,55400.0
2013-01-02 13:30:00,29.53,29.54,29.52,29.53,35500.0,22.9266,22.9344,22.9188,22.9266,35500.0
2013-01-02 13:40:00,29.53,29.53,29.51,29.53,47900.0,22.9266,22.9266,22.9111,22.9266,47900.0
2013-01-02 13:50:00,29.53,29.55,29.51,29.51,28000.0,22.9266,22.9421,22.9111,22.9111,28000.0
2013-01-02 14:00:00,29.52,29.54,29.51,29.51,46900.0,22.9188,22.9344,22.9111,22.9111,46900.0
2013-01-02 14:10:00,29.52,29.54,29.5,29.51,76700.0,22.9188,22.9344,22.9033,22.9111,76700.0
2013-01-02 14:20:00,29.51,29.51,29.5,29.51,6700.0,22.9111,22.9111,22.9033,22.9111,6700.0
2013-01-02 14:30:00,29.51,29.51,29.46,29.47,14400.0,22.9111,22.9111,22.8722,22.88,14400.0
2013-01-02 14:40:00,29.46,29.46,29.36,29.37,124500.0,22.8722,22.8722,22.7946,22.8024,124500.0
2013-01-02 14:50:00,29.37,29.38,29.37,29.38,33700.0,22.8024,22.8101,22.8024,22.8101,33700.0
2013-01-02 15:00:00,29.38,29.4,29.38,29.4,107000.0,22.8101,22.8257,22.8101,22.8257,107000.0
2013-01-02 15:10:00,29.4,29.4,29.37,29.37,76200.0,22.8257,22.8257,22.8024,22.8024,76200.0
2013-01-02 15:20:00,29.37,29.38,29.34,29.35,124200.0,22.8024,22.8101,22.7791,22.7868,124200.0
2013-01-02 15:30:00,29.35,29.38,29.34,29.38,146800.0,22.7868,22.8101,22.7791,22.8101,146800.0
2013-01-02 15:40:00,29.38,29.4,29.37,29.4,123100.0,22.8101,22.8257,22.8024,22.8257,123100.0
2013-01-02 15:50:00,29.39,29.53,29.39,29.52,317700.0,22.8179,22.9266,22.8179,22.9188,317700.0
2013-01-03 09:30:00,29.57,29.75,29.52,29.68,59600.0,22.9576,23.0974,22.9188,23.043,59600.0
2013-01-03 09:40:00,29.68,29.68,29.56,29.58,31400.0,23.043,23.043,22.9499,22.9654,31400.0
2013-01-03 09:50:00,29.57,29.62,29.54,29.6,39900.0,22.9576,22.9965,22.9344,22.9809,39900.0
2013-01-03 10:00:00,29.6,29.6,29.52,29.57,58200.0,22.9809,22.9809,22.9188,22.9576,58200.0
2013-01-03 10:10:00,29.57,29.65,29.51,29.65,28200.0,22.9576,23.0198,22.9111,23.0198,28200.0
2013-01-03 10:20:00,29.65,29.71,29.65,29.67,38600.0,23.0198,23.0663,23.0198,23.0353,38600.0
2013-01-03 10:30:00,29.67,29.7,29.65,29.66,43400.0,23.0353,23.0586,23.0198,23.0275,43400.0
2013-01-03 10:40:00,29.66,29.69,29.65,29.68,23200.0,23.0275,23.0508,23.0198,23.043,23200.0
2013-01-03 10:50:00,29.68,29.75,29.68,29.75,46200.0,23.043,23.0974,23.043,23.0974,46200.0
2013-01-03 11:00:00,29.75,29.78,29.74,29.78,64600.0,23.0974,23.1207,23.0896,23.1207,64600.0
2013-01-03 11:10:00,29.78,29.81,29.78,29.78,40900.0,23.1207,23.144,23.1207,23.1207,40900.0
2013-01-03 11:20:00,29.78,29.8,29.77,29.8,9600.0,23.1207,23.1362,23.1129,23.1362,9600.0
2013-01-03 11:30:00,29.8,29.85,29.8,29.85,13300.0,23.1362,23.175,23.1362,23.175,13300.0
2013-01-03 11:40:00,29.85,29.89,29.84,29.88,15200.0,23.175,23.2061,23.1673,23.1983,15200.0
2013-01-03 11:50:00,29.89,29.9,29.88,29.9,13200.0,23.2061,23.2138,23.1983,23.2138,13200.0
2013-01-03 12:00:00,29.89,29.9,29.87,29.9,17000.0,23.2061,23.2138,23.1906,23.2138,17000.0
2013-01-03 12:10:00,29.9,29.95,29.89,29.93,30800.0,23.2138,23.2527,23.2061,23.2371,30800.0
2013-01-03 12:20:00,29.93,29.94,29.91,29.93,29000.0,23.2371,23.2449,23.2216,23.2371,29000.0
2013-01-03 12:30:00,29.93,29.94,29.88,29.89,22600.0,23.2371,23.2449,23.1983,23.2061,22600.0
2013-01-03 12:40:00,29.88,29.91,29.88,29.9,18100.0,23.1983,23.2216,23.1983,23.2138,18100.0
2013-01-03 12:50:00,29.9,29.92,29.89,29.9,12400.0,23.2138,23.2294,23.2061,23.2138,12400.0
2013-01-03 13:00:00,29.9,29.9,29.89,29.9,6000.0,23.2138,23.2138,23.2061,23.2138,6000.0
2013-01-03 13:10:00,29.89,29.9,29.87,29.88,10900.0,23.2061,23.2138,23.1906,23.1983,10900.0
2013-01-03 13:20:00,29.87,29.89,29.87,29.89,13800.0,23.1906,23.2061,23.1906,23.2061,13800.0
2013-01-03 13:30:00,29.89,29.9,29.89,29.9,16100.0,23.2061,23.2138,23.2061,23.2138,16100.0
2013-01-03 13:40:00,29.9,29.9,29.89,29.9,5700.0,23.2138,23.2138,23.2061,23.2138,5700.0
2013-01-03 13:50:00,29.9,29.9,29.86,29.86,29000.0,23.2138,23.2138,23.1828,23.1828,29000.0
2013-01-03 14:00:00,29.87,29.87,29.81,29.84,50800.0,23.1906,23.1906,23.144,23.1673,50800.0
2013-01-03 14:10:00,29.83,29.84,29.81,29.84,11500.0,23.1595,23.1673,23.144,23.1673,11500.0
2013-01-03 14:20:00,29.84,29.84,29.81,29.82,18900.0,23.1673,23.1673,23.144,23.1517,18900.0
2013-01-03 14:30:00,29.82,29.83,29.8,29.8,21900.0,23.1517,23.1595,23.1362,23.1362,21900.0
2013-01-03 14:40:00,29.81,29.84,29.81,29.84,13800.0,23.144,23.1673,23.144,23.1673,13800.0
2013-01-03 14:50:00,29.84,29.84,29.82,29.82,12100.0,23.1673,23.1673,23.1517,23.1517,12100.0
2013-01-03 15:00:00,29.83,29.84,29.82,29.84,23000.0,23.1595,23.1673,23.1517,23.1673,23000.0
2013-01-03 15:10:00,29.84,29.84,29.78,29.78,47100.0,23.1673,23.1673,23.1207,23.1207,47100.0
2013-01-03 15:20:00,29.79,29.79,29.73,29.73,28800.0,23.1284,23.1284,23.0819,23.0819,28800.0
2013-01-03 15:30:00,29.74,29.74,29.68,29.71,50500.0,23.0896,23.0896,23.043,23.0663,50500.0
2013-01-03 15:40:00,29.71,29.75,29.7,29.72,96300.0,23.0663,23.0974,23.0586,23.0741,96300.0
2013-01-03 15:50:00,29.72,29.74,29.68,29.74,119900.0,23.0741,23.0896,23.043,23.0896,119900.0
2013-01-04 09:30:00,29.82,29.89,29.76,29.79,27800.0,23.1517,23.2061,23.1052,23.1284,27800.0
2013-01-04 09:40:00,29.8,29.82,29.73,29.74,23800.0,23.1362,23.1517,23.0819,23.0896,23800.0
2013-01-04 09:50:00,29.74,29.81,29.73,29.79,24400.0,23.0896,23.144,23.0819,23.1284,24400.0
2013-01-04 10:00:00,29.79,29.8,29.74,29.76,34400.0,23.1284,23.1362,23.0896,23.1052,34400.0
2013-01-04 10:10:00,29.76,29.78,29.75,29.77,29400.0,23.1052,23.1207,23.0974,23.1129,29400.0
2013-01-04 10:20:00,29.77,29.8,29.75,29.79,28200.0,23.1129,23.1362,23.0974,23.1284,28200.0
2013-01-04 10:30:00,29.79,29.81,29.77,29.81,37700.0,23.1284,23.144,23.1129,23.144,37700.0
2013-01-04 10:40:00,29.81,29.81,29.77,29.78,20600.0,23.144,23.144,23.1129,23.1207,20600.0
2013-01-04 10:50:00,29.77,29.78,29.73,29.74,23600.0,23.1129,23.1207,23.0819,23.0896,23600.0
2013-01-04 11:00:00,29.74,29.84,29.73,29.84,38900.0,23.0896,23.1673,23.0819,23.1673,38900.0
2013-01-04 11:10:00,29.84,29.87,29.83,29.87,28100.0,23.1673,23.1906,23.1595,23.1906,28100.0
2013-01-04 11:20:00,29.86,29.88,29.83,29.87,46300.0,23.1828,23.1983,23.1595,23.1906,46300.0
2013-01-04 11:30:00,29.88,29.91,29.87,29.9,63100.0,23.1983,23.2216,23.1906,23.2138,63100.0
2013-01-04 11:40:00,29.9,29.94,29.9,29.9,42600.0,23.2138,23.2449,23.2138,23.2138,42600.0
2013-01-04 11:50:00,29.9,29.93,29.9,29.9,29100.0,23.2138,23.2371,23.2138,23.2138,29100.0
2013-01-04 12:00:00,29.89,29.9,29.89,29.9,8500.0,23.2061,23.2138,23.2061,23.2138,8500.0
2013-01-04 12:10:00,29.89,29.9,29.87,29.87,18200.0,23.2061,23.2138,23.1906,23.1906,18200.0
2013-01-04 12:20:00,29.87,29.88,29.85,29.87,27000.0,23.1906,23.1983,23.175,23.1906,27000.0
2013-01-04 12:30:00,29.87,29.88,29.83,29.83,22800.0,23.1906,23.1983,23.1595,23.1595,22800.0
2013-01-04 12:40:00,29.84,29.84,29.8,29.8,18100.0,23.1673,23.1673,23.1362,23.1362,18100.0
2013-01-04 12:50:00,29.8,29.8,29.75,29.76,21600.0,23.1362,23.1362,23.0974,23.1052,21600.0
2013-01-04 13:00:00,29.75,29.77,29.75,29.77,35600.0,23.0974,23.1129,23.0974,23.1129,35600.0
2013-01-04 13:10:00,29.77,29.77,29.76,29.77,13100.0,23.1129,23.1129,23.1052,23.1129,13100.0
2013-01-04 13:20:00,29.76,29.77,29.75,29.76,29800.0,23.1052,23.1129,23.0974,23.1052,29800.0
2013-01-04 13:30:00,29.76,29.78,29.76,29.78,36900.0,23.1052,23.1207,23.1052,23.1207,36900.0
2013-01-04 13:40:00,29.78,29.78,29.77,29.78,15700.0,23.1207,23.1207,23.1129,23.1207,15700.0
2013-01-04 13:50:00,29.77,29.83,29.77,29.82,26300.0,23.1129,23.1595,23.1129,23.1517,26300.0
2013-01-04 14:00:00,29.81,29.82,29.8,29.81,15700.0,23.144,23.1517,23.1362,23.144,15700.0
2013-01-04 14:10:00,29.82,29.85,29.81,29.84,11500.0,23.1517,23.175,23.144,23.1673,11500.0
2013-01-04 14:20:00,29.83,29.89,29.83,29.89,17200.0,23.1595,23.2061,23.1595,23.2061,17200.0
2013-01-04 14:30:00,29.89,29.89,29.84,29.84,15700.0,23.2061,23.2061,23.1673,23.1673,15700.0
2013-01-04 14:40:00,29.84,29.86,29.83,29.84,26800.0,23.1673,23.1828,23.1595,23.1673,26800.0
2013-01-04 14:50:00,29.83,29.84,29.83,29.83,15100.0,23.1595,23.1673,23.1595,23.1595,15100.0
2013-01-04 15:00:00,29.84,29.88,29.76,29.86,87400.0,23.1673,23.1983,23.1052,23.1828,87400.0
2013-01-04 15:10:00,29.86,29.9,29.86,29.89,19100.0,23.1828,23.2138,23.1828,23.2061,19100.0
2013-01-04 15:20:00,29.88,29.92,29.88,29.91,27400.0,23.1983,23.2294,23.1983,23.2216,27400.0
2013-01-04 15:30:00,29.91,29.91,29.88,29.88,24900.0,23.2216,23.2216,23.1983,23.1983,24900.0
2013-01-04 15:40:00,29.89,29.93,29.85,29.85,70800.0,23.2061,23.2371,23.175,23.175,70800.0
2013-01-04 15:50:00,29.85,29.87,29.83,29.87,161400.0,23.175,23.1906,23.1595,23.1906,161400.0
2013-01-07 09:30:00,29.72,29.79,29.69,29.7,34600.0,23.0741,23.1284,23.0508,23.0586,34600.0
2013-01-07 09:40:00,29.7,29.7,29.6,29.61,19000.0,23.0586,23.0586,22.9809,22.9887,19000.0
2013-01-07 09:50:00,29.62,29.62,29.56,29.57,21600.0,22.9965,22.9965,22.9499,22.9576,21600.0
2013-01-07 10:00:00,29.57,29.59,29.55,29.58,31900.0,22.9576,22.9732,22.9421,22.9654,31900.0
2013-01-07 10:10:00,29.58,29.59,29.55,29.57,24600.0,22.9654,22.9732,22.9421,22.9576,24600.0
2013-01-07 10:20:00,29.57,29.6,29.57,29.58,18300.0,22.9576,22.9809,22.9576,22.9654,18300.0
2013-01-07 10:30:00,29.58,29.61,29.58,29.6,32600.0,22.9654,22.9887,22.9654,22.9809,32600.0
2013-01-07 10:40:00,29.6,29.64,29.6,29.61,82100.0,22.9809,23.012,22.9809,22.9887,82100.0
2013-01-07 10:50:00,29.61,29.61,29.58,29.59,19000.0,22.9887,22.9887,22.9654,22.9732,19000.0
2013-01-07 11:00:00,29.6,29.61,29.59,29.61,13600.0,22.9809,22.9887,22.9732,22.9887,13600.0
2013-01-07 11:10:00,29.61,29.61,29.58,29.59,15000.0,22.9887,22.9887,22.9654,22.9732,15000.0
2013-01-07 11:20:00,29.6,29.61,29.58,29.61,24100.0,22.9809,22.9887,22.9654,22.9887,24100.0
2013-01-07 11:30:00,29.61,29.62,29.58,29.59,51200.0,22.9887,22.9965,22.9654,22.9732,51200.0
2013-01-07 11:40:00,29.59,29.59,29.56,29.57,15800.0,22.9732,22.9732,22.9499,22.9576,15800.0
2013-01-07 11:50:00,29.58,29.6,29.57,29.57,16200.0,22.9654,22.9809,22.9576,22.9576,16200.0
2013-01-07 12:00:00,29.57,29.61,29.56,29.58,29200.0,22.9576,22.9887,22.9499,22.9654,29200.0
2013-01-07 12:10:00,29.58,29.6,29.58,29.6,10200.0,22.9654,22.9809,22.9654,22.9809,10200.0
2013-01-07 12:20:00,29.6,29.61,29.58,29.6,25800.0,22.9809,22.9887,22.9654,22.9809,25800.0
2013-01-07 12:30:00,29.6,29.61,29.59,29.6,19700.0,22.9809,22.9887,22.9732,22.9809,19700.0
2013-01-07 12:40:00,29.6,29.6,29.59,29.59,10900.0,22.9809,22.9809,22.9732,22.9732,10900.0
2013-01-07 12:50:00,29.6,29.6,29.55,29.55,13300.0,22.9809,22.9809,22.9421,22.9421,13300.0
2013-01-07 13:00:00,29.55,29.6,29.55,29.6,14900.0,22.9421,22.9809,22.9421,22.9809,14900.0
2013-01-07 13:10:00,29.6,29.6,29.59,29.6,4800.0,22.9809,22.9809,22.9732,22.9809,4800.0
2013-01-07 13:20:00,29.6,29.6,29.58,29.6,40800.0,22.9809,22.9809,22.9654,22.9809,40800.0
2013-01-07 13:30:00,29.59,29.6,29.58,29.6,27600.0,22.9732,22.9809,22.9654,22.9809,27600.0
2013-01-07 13:40:00,29.6,29.64,29.59,29.64,36000.0,22.9809,23.012,22.9732,23.012,36000.0
2013-01-07 13:50:00,29.64,29.67,29.63,29.64,14700.0,23.012,23.0353,23.0042,23.012,14700.0
2013-01-07 14:00:00,29.65,29.66,29.64,29.66,8400.0,23.0198,23.0275,23.012,23.0275,8400.0
2013-01-07 14:10:00,29.66,29.67,29.65,29.67,14400.0,23.0275,23.0353,23.0198,23.0353,14400.0
2013-01-07 14:20:00,29.68,29.74,29.68,29.74,10500.0,23.043,23.0896,23.043,23.0896,10500.0
2013-01-07 14:30:00,29.74,29.77,29.73,29.76,22900.0,23.0896,23.1129,23.0819,23.1052,22900.0
2013-01-07 14:40:00,29.75,29.78,29.75,29.78,23700.0,23.0974,23.1207,23.0974,23.1207,23700.0
2013-01-07 14:50:00,29.77,29.79,29.77,29.78,9600.0,23.1129,23.1284,23.1129,23.1207,9600.0
2013-01-07 15:00:00,29.79,29.8,29.78,29.79,20500.0,23.1284,23.1362,23.1207,23.1284,20500.0
2013-01-07 15:10:00,29.79,29.81,29.78,29.81,14300.0,23.1284,23.144,23.1207,23.144,14300.0
2013-01-07 15:20:00,29.81,29.83,29.79,29.8,26500.0,23.144,23.1595,23.1284,23.1362,26500.0
2013-01-07 15:30:00,29.79,29.82,29.73,29.73,27000.0,23.1284,23.1517,23.0819,23.0819,27000.0
2013-01-07 15:40:00,29.73,29.75,29.69,29.71,57100.0,23.0819,23.0974,23.0508,23.0663,57100.0
2013-01-07 15:50:00,29.71,29.75,29.69,29.71,121500.0,23.0663,23.0974,23.0508,23.0663,121500.0
2013-01-08 09:30:00,29.72,29.82,29.71,29.81,43900.0,23.0741,23.1517,23.0663,23.144,43900.0
2013-01-08 09:40:00,29.79,29.82,29.76,29.78,41100.0,23.1284,23.1517,23.1052,23.1207,41100.0
2013-01-08 09:50:00,29.78,29.82,29.76,29.8,24900.0,23.1207,23.1517,23.1052,23.1362,24900.0
2013-01-08 10:00:00,29.79,29.83,29.77,29.82,26000.0,23.1284,23.1595,23.1129,23.1517,26000.0
2013-01-08 10:10:00,29.81,29.82,29.73,29.8,81400.0,23.144,23.1517,23.0819,23.1362,81400.0
2013-01-08 10:20:00,29.8,29.8,29.75,29.75,38800.0,23.1362,23.1362,23.0974,23.0974,38800.0
2013-01-08 10:30:00,29.75,29.84,29.73,29.82,53600.0,23.0974,23.1673,23.0819,23.1517,53600.0
2013-01-08 10:40:00,29.81,29.84,29.8,29.81,32000.0,23.144,23.1673,23.1362,23.144,32000.0
2013-01-08 10:50:00,29.81,29.82,29.79,29.8,31900.0,23.144,23.1517,23.1284,23.1362,31900.0
2013-01-08 11:00:00,29.81,29.83,29.8,29.8,28400.0,23.144,23.1595,23.1362,23.1362,28400.0
2013-01-08 11:10:00,29.8,29.83,29.8,29.82,30900.0,23.1362,23.1595,23.1362,23.1517,30900.0
2013-01-08 11:20:00,29.81,29.84,29.81,29.84,28600.0,23.144,23.1673,23.144,23.1673,28600.0
2013-01-08 11:30:00,29.83,29.83,29.81,29.82,10900.0,23.1595,23.1595,23.144,23.1517,10900.0
2013-01-08 11:40:00,29.83,29.83,29.81,29.81,18800.0,23.1595,23.1595,23.144,23.144,18800.0
2013-01-08 11:50:00,29.81,29.82,29.81,29.81,5600.0,23.144,23.1517,23.144,23.144,5600.0
2013-01-08 12:00:00,29.82,29.82,29.76,29.76,16300.0,23.1517,23.1517,23.1052,23.1052,16300.0
2013-01-08 12:10:00,29.76,29.76,29.74,29.75,16900.0,23.1052,23.1052,23.0896,23.0974,16900.0
2013-01-08 12:20:00,29.75,29.75,29.72,29.73,9400.0,23.0974,23.0974,23.0741,23.0819,9400.0
2013-01-08 12:30:00,29.73,29.74,29.71,29.72,16800.0,23.0819,23.0896,23.0663,23.0741,16800.0
2013-01-08 12:40:00,29.71,29.73,29.71,29.73,17100.0,23.0663,23.0819,23.0663,23.0819,17100.0
2013-01-08 12:50:00,29.72,29.73,29.71,29.72,17000.0,23.0741,23.0819,23.0663,23.0741,17000.0
2013-01-08 13:00:00,29.73,29.73,29.71,29.72,6200.0,23.0819,23.0819,23.0663,23.0741,6200.0
2013-01-08 13:10:00,29.72,29.73,29.71,29.73,9200.0,23.0741,23.0819,23.0663,23.0819,9200.0
2013-01-08 13:20:00,29.73,29.73,29.72,29.73,11000.0,23.0819,23.0819,23.0741,23.0819,11000.0
2013-01-08 13:30:00,29.73,29.73,29.72,29.73,7700.0,23.0819,23.0819,23.0741,23.0819,7700.0
2013-01-08 13:40:00,29.72,29.73,29.68,29.69,18500.0,23.0741,23.0819,23.043,23.0508,18500.0
2013-01-08 13:50:00,29.67,29.69,29.66,29.68,13200.0,23.0353,23.0508,23.0275,23.043,13200.0
2013-01-08 14:00:00,29.68,29.7,29.66,29.66,18200.0,23.043,23.0586,23.0275,23.0275,18200.0
2013-01-08 14:10:00,29.67,29.67,29.66,29.67,7700.0,23.0353,23.0353,23.0275,23.0353,7700.0
2013-01-08 14:20:00,29.67,29.69,29.67,29.69,8400.0,23.0353,23.0508,23.0353,23.0508,8400.0
2013-01-08 14:30:00,29.69,29.7,29.67,29.7,16500.0,23.0508,23.0586,23.0353,23.0586,16500.0
2013-01-08 14:40:00,29.7,29.71,29.69,29.71,8800.0,23.0586,23.0663,23.0508,23.0663,8800.0
2013-01-08 14:50:00,29.71,29.74,29.7,29.74,12300.0,23.0663,23.0896,23.0586,23.0896,12300.0
2013-01-08 15:00:00,29.74,29.75,29.73,29.75,13800.0,23.0896,23.0974,23.0819,23.0974,13800.0
2013-01-08 15:10:00,29.74,29.79,29.74,29.78,28300.0,23.0896,23.1284,23.0896,23.1207,28300.0
2013-01-08 15:20:00,29.77,29.81,29.77,29.8,22700.0,23.1129,23.144,23.1129,23.1362,22700.0
2013-01-08 15:30:00,29.8,29.81,29.75,29.76,42400.0,23.1362,23.144,23.0974,23.1052,42400.0
2013-01-08 15:40:00,29.75,29.76,29.69,29.69,40100.0,23.0974,23.1052,23.0508,23.0508,40100.0
2013-01-08 15:50:00,29.7,29.77,29.7,29.77,81400.0,23.0586,23.1129,23.0586,23.1129,81400.0
2013-01-09 09:30:00,29.8,29.85,29.72,29.72,18000.0,23.1362,23.175,23.0741,23.0741,18000.0
2013-01-09 09:40:00,29.71,29.79,29.68,29.77,22400.0,23.0663,23.1284,23.043,23.1129,22400.0
2013-01-09 09:50:00,29.78,29.89,29.78,29.88,9000.0,23.1207,23.2061,23.1207,23.1983,9000.0
2013-01-09 10:00:00,29.89,29.89,29.68,29.83,100700.0,23.2061,23.2061,23.043,23.1595,100700.0
2013-01-09 10:10:00,29.84,29.87,29.82,29.86,13900.0,23.1673,23.1906,23.1517,23.1828,13900.0
2013-01-09 10:20:00,29.86,29.88,29.82,29.86,32000.0,23.1828,23.1983,23.1517,23.1828,32000.0
2013-01-09 10:30:00,29.86,29.9,29.83,29.88,16000.0,23.1828,23.2138,23.1595,23.1983,16000.0
2013-01-09 10:40:00,29.88,29.94,29.86,29.94,13900.0,23.1983,23.2449,23.1828,23.2449,13900.0
2013-01-09 10:50:00,29.94,30.0,29.94,30.0,89700.0,23.2449,23.2915,23.2449,23.2915,89700.0
2013-01-09 11:00:00,30.0,30.0,29.93,29.93,17000.0,23.2915,23.2915,23.2371,23.2371,17000.0
2013-01-09 11:10:00,29.94,29.94,29.9,29.93,12000.0,23.2449,23.2449,23.2138,23.2371,12000.0
2013-01-09 11:20:00,29.93,30.0,29.93,29.99,24400.0,23.2371,23.2915,23.2371,23.2837,24400.0
2013-01-09 11:30:00,29.98,29.99,29.93,29.94,28500.0,23.276,23.2837,23.2371,23.2449,28500.0
2013-01-09 11:40:00,29.95,30.0,29.94,29.99,39100.0,23.2527,23.2915,23.2449,23.2837,39100.0
2013-01-09 11:50:00,29.99,30.0,29.97,30.0,21500.0,23.2837,23.2915,23.2682,23.2915,21500.0
2013-01-09 12:00:00,29.99,30.0,29.97,29.98,16300.0,23.2837,23.2915,23.2682,23.276,16300.0
2013-01-09 12:10:00,29.98,29.99,29.95,29.96,22200.0,23.276,23.2837,23.2527,23.2604,22200.0
2013-01-09 12:20:00,29.96,29.98,29.95,29.96,9700.0,23.2604,23.276,23.2527,23.2604,9700.0
2013-01-09 12:30:00,29.95,29.96,29.92,29.93,10100.0,23.2527,23.2604,23.2294,23.2371,10100.0
2013-01-09 12:40:00,29.93,29.93,29.88,29.89,19000.0,23.2371,23.2371,23.1983,23.2061,19000.0
2013-01-09 12:50:00,29.89,29.9,29.87,29.88,19600.0,23.2061,23.2138,23.1906,23.1983,19600.0
2013-01-09 13:00:00,29.88,29.9,29.88,29.89,14300.0,23.1983,23.2138,23.1983,23.2061,14300.0
2013-01-09 13:10:00,29.9,29.91,29.9,29.9,20300.0,23.2138,23.2216,23.2138,23.2138,20300.0
2013-01-09 13:20:00,29.9,29.94,29.9,29.94,25900.0,23.2138,23.2449,23.2138,23.2449,25900.0
2013-01-09 13:30:00,29.94,29.97,29.93,29.97,12700.0,23.2449,23.2682,23.2371,23.2682,12700.0
2013-01-09 13:40:00,29.97,30.03,29.97,29.98,120600.0,23.2682,23.3148,23.2682,23.276,120600.0
2013-01-09 13:50:00,29.98,29.99,29.9,29.91,34000.0,23.276,23.2837,23.2138,23.2216,34000.0
2013-01-09 14:00:00,29.91,29.94,29.9,29.93,18300.0,23.2216,23.2449,23.2138,23.2371,18300.0
2013-01-09 14:10:00,29.93,29.96,29.93,29.95,28000.0,23.2371,23.2604,23.2371,23.2527,28000.0
2013-01-09 14:20:00,29.95,29.96,29.94,29.95,16600.0,23.2527,23.2604,23.2449,23.2527,16600.0
2013-01-09 14:30:00,29.95,29.96,29.92,29.93,47000.0,23.2527,23.2604,23.2294,23.2371,47000.0
2013-01-09 14:40:00,29.93,29.95,29.92,29.94,14000.0,23.2371,23.2527,23.2294,23.2449,14000.0
2013-01-09 14:50:00,29.95,29.95,29.94,29.94,16200.0,23.2527,23.2527,23.2449,23.2449,16200.0
2013-01-09 15:00:00,29.94,29.95,29.93,29.93,22300.0,23.2449,23.2527,23.2371,23.2371,22300.0
2013-01-09 15:10:00,29.94,29.95,29.94,29.95,16500.0,23.2449,23.2527,23.2449,23.2527,16500.0
2013-01-09 15:20:00,29.95,30.0,29.94,29.98,84900.0,23.2527,23.2915,23.2449,23.276,84900.0
2013-01-09 15:30:00,29.99,29.99,29.95,29.96,42400.0,23.2837,23.2837,23.2527,23.2604,42400.0
2013-01-09 15:40:00,29.96,29.96,29.94,29.95,77100.0,23.2604,23.2604,23.2449,23.2527,77100.0
2013-01-09 15:50:00,29.96,30.0,29.94,29.99,105600.0,23.2604,23.2915,23.2449,23.2837,105600.0
2013-01-10 09:30:00,30.04,30.06,29.99,30.04,32600.0,23.3225,23.3381,23.2837,23.3225,32600.0
2013-01-10 09:40:00,30.04,30.14,30.04,30.13,43500.0,23.3225,23.4002,23.3225,23.3924,43500.0
2013-01-10 09:50:00,30.13,30.15,30.08,30.14,21400.0,23.3924,23.4079,23.3536,23.4002,21400.0
2013-01-10 10:00:00,30.14,30.14,30.08,30.13,23100.0,23.4002,23.4002,23.3536,23.3924,23100.0
2013-01-10 10:10:00,30.12,30.19,30.12,30.17,48000.0,23.3847,23.439,23.3847,23.4235,48000.0
2013-01-10 10:20:00,30.18,30.18,30.06,30.07,42800.0,23.4312,23.4312,23.3381,23.3458,42800.0
2013-01-10 10:30:00,30.06,30.11,30.03,30.11,40900.0,23.3381,23.3769,23.3148,23.3769,40900.0
2013-01-10 10:40:00,30.1,30.11,30.05,30.07,21900.0,23.3691,23.3769,23.3303,23.3458,21900.0
2013-01-10 10:50:00,30.06,30.11,30.05,30.05,17700.0,23.3381,23.3769,23.3303,23.3303,17700.0
2013-01-10 11:00:00,30.04,30.06,30.02,30.04,26900.0,23.3225,23.3381,23.307,23.3225,26900.0
2013-01-10 11:10:00,30.02,30.07,30.02,30.06,57400.0,23.307,23.3458,23.307,23.3381,57400.0
2013-01-10 11:20:00,30.06,30.11,30.06,30.1,17900.0,23.3381,23.3769,23.3381,23.3691,17900.0
2013-01-10 11:30:00,30.1,30.11,30.08,30.09,18600.0,23.3691,23.3769,23.3536,23.3614,18600.0
2013-01-10 11:40:00,30.1,30.15,30.1,30.15,25000.0,23.3691,23.4079,23.3691,23.4079,25000.0
2013-01-10 11:50:00,30.14,30.15,30.12,30.13,29100.0,23.4002,23.4079,23.3847,23.3924,29100.0
2013-01-10 12:00:00,30.13,30.13,30.1,30.11,25200.0,23.3924,23.3924,23.3691,23.3769,25200.0
2013-01-10 12:10:00,30.1,30.11,30.07,30.11,57200.0,23.3691,23.3769,23.3458,23.3769,57200.0
2013-01-10 12:20:00,30.12,30.12,30.08,30.08,17200.0,23.3847,23.3847,23.3536,23.3536,17200.0
2013-01-10 12:30:00,30.09,30.09,30.05,30.06,26700.0,23.3614,23.3614,23.3303,23.3381,26700.0
2013-01-10 12:40:00,30.06,30.06,30.04,30.05,41000.0,23.3381,23.3381,23.3225,23.3303,41000.0
2013-01-10 12:50:00,30.05,30.09,30.04,30.08,62100.0,23.3303,23.3614,23.3225,23.3536,62100.0
2013-01-10 13:00:00,30.07,30.11,30.06,30.08,44300.0,23.3458,23.3769,23.3381,23.3536,44300.0
2013-01-10 13:10:00,30.07,30.08,30.04,30.06,23900.0,23.3458,23.3536,23.3225,23.3381,23900.0
2013-01-10 13:20:00,30.06,30.08,30.04,30.08,30300.0,23.3381,23.3536,23.3225,23.3536,30300.0
2013-01-10 13:30:00,30.07,30.09,30.07,30.09,36600.0,23.3458,23.3614,23.3458,23.3614,36600.0
2013-01-10 13:40:00,30.09,30.1,30.08,30.09,43600.0,23.3614,23.3691,23.3536,23.3614,43600.0
2013-01-10 13:50:00,30.09,30.09,30.07,30.08,23400.0,23.3614,23.3614,23.3458,23.3536,23400.0
2013-01-10 14:00:00,30.08,30.13,30.08,30.12,40400.0,23.3536,23.3924,23.3536,23.3847,40400.0
2013-01-10 14:10:00,30.12,30.17,30.11,30.13,73700.0,23.3847,23.4235,23.3769,23.3924,73700.0
2013-01-10 14:20:00,30.13,30.14,30.1,30.11,21400.0,23.3924,23.4002,23.3691,23.3769,21400.0
2013-01-10 14:30:00,30.11,30.15,30.11,30.14,20200.0,23.3769,23.4079,23.3769,23.4002,20200.0
2013-01-10 14:40:00,30.14,30.17,30.14,30.15,31500.0,23.4002,23.4235,23.4002,23.4079,31500.0
2013-01-10 14:50:00,30.15,30.17,30.15,30.16,33500.0,23.4079,23.4235,23.4079,23.4157,33500.0
2013-01-10 15:00:00,30.16,30.2,30.16,30.19,59200.0,23.4157,23.4468,23.4157,23.439,59200.0
2013-01-10 15:10:00,30.2,30.22,30.19,30.19,55200.0,23.4468,23.4623,23.439,23.439,55200.0
2013-01-10 15:20:00,30.2,30.2,30.18,30.18,44300.0,23.4468,23.4468,23.4312,23.4312,44300.0
2013-01-10 15:30:00,30.18,30.19,30.13,30.13,41400.0,23.4312,23.439,23.3924,23.3924,41400.0
2013-01-10 15:40:00,30.14,30.16,30.13,30.15,66500.0,23.4002,23.4157,23.3924,23.4079,66500.0
2013-01-10 15:50:00,30.16,30.19,30.15,30.19,120400.0,23.4157,23.439,23.4079,23.439,120400.0
2013-01-11 09:30:00,30.17,30.24,30.16,30.23,43600.0,23.4235,23.4778,23.4157,23.4701,43600.0
2013-01-11 09:40:00,30.22,30.22,30.17,30.18,16000.0,23.4623,23.4623,23.4235,23.4312,16000.0
2013-01-11 09:50:00,30.18,30.24,30.17,30.22,29800.0,23.4312,23.4778,23.4235,23.4623,29800.0
2013-01-11 10:00:00,30.22,30.25,30.21,30.22,29400.0,23.4623,23.4856,23.4545,23.4623,29400.0
2013-01-11 10:10:00,30.23,30.24,30.19,30.19,16600.0,23.4701,23.4778,23.439,23.439,16600.0
2013-01-11 10:20:00,30.19,30.24,30.19,30.22,24500.0,23.439,23.4778,23.439,23.4623,24500.0
2013-01-11 10:30:00,30.21,30.25,30.2,30.24,19500.0,23.4545,23.4856,23.4468,23.4778,19500.0
2013-01-11 10:40:00,30.24,30.26,30.2,30.2,63400.0,23.4778,23.4933,23.4468,23.4468,63400.0
2013-01-11 10:50:00,30.2,30.21,30.16,30.19,19200.0,23.4468,23.4545,23.4157,23.439,19200.0
2013-01-11 11:00:00,30.19,30.22,30.18,30.21,23900.0,23.439,23.4623,23.4312,23.4545,23900.0
2013-01-11 11:10:00,30.21,30.22,30.2,30.21,11800.0,23.4545,23.4623,23.4468,23.4545,11800.0
2013-01-11 11:20:00,30.2,30.21,30.17,30.2,22700.0,23.4468,23.4545,23.4235,23.4468,22700.0
2013-01-11 11:30:00,30.19,30.22,30.19,30.21,14800.0,23.439,23.4623,23.439,23.4545,14800.0
2013-01-11 11:40:00,30.2,30.2,30.19,30.2,8400.0,23.4468,23.4468,23.439,23.4468,8400.0
2013-01-11 11:50:00,30.2,30.21,30.2,30.21,14200.0,23.4468,23.4545,23.4468,23.4545,14200.0
2013-01-11 12:00:00,30.21,30.22,30.21,30.22,9500.0,23.4545,23.4623,23.4545,23.4623,9500.0
2013-01-11 12:10:00,30.22,30.23,30.21,30.23,14300.0,23.4623,23.4701,23.4545,23.4701,14300.0
2013-01-11 12:20:00,30.23,30.24,30.21,30.22,11800.0,23.4701,23.4778,23.4545,23.4623,11800.0
2013-01-11 12:30:00,30.22,30.23,30.21,30.22,10300.0,23.4623,23.4701,23.4545,23.4623,10300.0
2013-01-11 12:40:00,30.22,30.22,30.2,30.21,13700.0,23.4623,23.4623,23.4468,23.4545,13700.0
2013-01-11 12:50:00,30.22,30.22,30.21,30.22,4800.0,23.4623,23.4623,23.4545,23.4623,4800.0
2013-01-11 13:00:00,30.22,30.23,30.21,30.22,17800.0,23.4623,23.4701,23.4545,23.4623,17800.0
2013-01-11 13:10:00,30.22,30.22,30.19,30.2,10800.0,23.4623,23.4623,23.439,23.4468,10800.0
2013-01-11 13:20:00,30.2,30.21,30.17,30.18,25800.0,23.4468,23.4545,23.4235,23.4312,25800.0
2013-01-11 13:30:00,30.18,30.19,30.17,30.18,16000.0,23.4312,23.439,23.4235,23.4312,16000.0
2013-01-11 13:40:00,30.18,30.18,30.14,30.16,18500.0,23.4312,23.4312,23.4002,23.4157,18500.0
2013-01-11 13:50:00,30.16,30.17,30.16,30.16,3600.0,23.4157,23.4235,23.4157,23.4157,3600.0
2013-01-11 14:00:00,30.17,30.18,30.15,30.15,23500.0,23.4235,23.4312,23.4079,23.4079,23500.0
2013-01-11 14:10:00,30.15,30.19,30.15,30.17,24000.0,23.4079,23.439,23.4079,23.4235,24000.0
2013-01-11 14:20:00,30.17,30.18,30.15,30.18,23100.0,23.4235,23.4312,23.4079,23.4312,23100.0
2013-01-11 14:30:00,30.18,30.18,30.17,30.18,8200.0,23.4312,23.4312,23.4235,23.4312,8200.0
2013-01-11 14:40:00,30.18,30.2,30.18,30.2,15900.0,23.4312,23.4468,23.4312,23.4468,15900.0
2013-01-11 14:50:00,30.2,30.2,30.18,30.2,21500.0,23.4468,23.4468,23.4312,23.4468,21500.0
2013-01-11 15:00:00,30.19,30.2,30.16,30.17,20200.0,23.439,23.4468,23.4157,23.4235,20200.0
2013-01-11 15:10:00,30.17,30.18,30.16,30.18,9700.0,23.4235,23.4312,23.4157,23.4312,9700.0
2013-01-11 15:20:00,30.18,30.24,30.17,30.24,59500.0,23.4312,23.4778,23.4235,23.4778,59500.0
2013-01-11 15:30:00,30.23,30.26,30.22,30.23,18600.0,23.4701,23.4933,23.4623,23.4701,18600.0
2013-01-11 15:40:00,30.22,30.23,30.21,30.22,26600.0,23.4623,23.4701,23.4545,23.4623,26600.0
2013-01-11 15:50:00,30.22,30.24,30.19,30.2,119000.0,23.4623,23.4778,23.439,23.4468,119000.0
2013-01-14 09:30:00,30.25,30.4,30.23,30.34,33100.0,23.4856,23.602,23.4701,23.5555,33100.0
2013-01-14 09:40:00,30.36,30.37,30.3,30.3,7500.0,23.571,23.5787,23.5244,23.5244,7500.0
2013-01-14 09:50:00,30.3,30.3,30.26,30.26,21300.0,23.5244,23.5244,23.4933,23.4933,21300.0
2013-01-14 10:00:00,30.26,30.28,30.23,30.27,22900.0,23.4933,23.5089,23.4701,23.5011,22900.0
2013-01-14 10:10:00,30.26,30.27,30.23,30.24,22100.0,23.4933,23.5011,23.4701,23.4778,22100.0
2013-01-14 10:20:00,30.24,30.3,30.23,30.3,9900.0,23.4778,23.5244,23.4701,23.5244,9900.0
2013-01-14 10:30:00,30.3,30.33,30.27,30.29,37400.0,23.5244,23.5477,23.5011,23.5166,37400.0
2013-01-14 10:40:00,30.29,30.29,30.25,30.26,16800.0,23.5166,23.5166,23.4856,23.4933,16800.0
2013-01-14 10:50:00,30.27,30.27,30.24,30.25,13200.0,23.5011,23.5011,23.4778,23.4856,13200.0
2013-01-14 11:00:00,30.25,30.28,30.23,30.28,17200.0,23.4856,23.5089,23.4701,23.5089,17200.0
2013-01-14 11:10:00,30.28,30.32,30.28,30.32,17400.0,23.5089,23.5399,23.5089,23.5399,17400.0
2013-01-14 11:20:00,30.32,30.35,30.31,30.35,13700.0,23.5399,23.5632,23.5322,23.5632,13700.0
2013-01-14 11:30:00,30.35,30.36,30.34,30.36,22800.0,23.5632,23.571,23.5555,23.571,22800.0
2013-01-14 11:40:00,30.36,30.4,30.35,30.39,35800.0,23.571,23.602,23.5632,23.5943,35800.0
2013-01-14 11:50:00,30.39,30.39,30.38,30.39,16700.0,23.5943,23.5943,23.5865,23.5943,16700.0
2013-01-14 12:00:00,30.39,30.39,30.38,30.39,9500.0,23.5943,23.5943,23.5865,23.5943,9500.0
2013-01-14 12:10:00,30.39,30.39,30.36,30.38,20600.0,23.5943,23.5943,23.571,23.5865,20600.0
2013-01-14 12:20:00,30.37,30.38,30.35,30.36,23900.0,23.5787,23.5865,23.5632,23.571,23900.0
2013-01-14 12:30:00,30.35,30.36,30.25,30.27,94900.0,23.5632,23.571,23.4856,23.5011,94900.0
2013-01-14 12:40:00,30.28,30.28,30.25,30.27,30100.0,23.5089,23.5089,23.4856,23.5011,30100.0
2013-01-14 12:50:00,30.27,30.27,30.25,30.27,21100.0,23.5011,23.5011,23.4856,23.5011,21100.0
2013-01-14 13:00:00,30.27,30.3,30.25,30.29,24600.0,23.5011,23.5244,23.4856,23.5166,24600.0
2013-01-14 13:10:00,30.29,30.36,30.29,30.36,14400.0,23.5166,23.571,23.5166,23.571,14400.0
2013-01-14 13:20:00,30.36,30.37,30.36,30.37,17400.0,23.571,23.5787,23.571,23.5787,17400.0
2013-01-14 13:30:00,30.37,30.37,30.36,30.37,12700.0,23.5787,23.5787,23.571,23.5787,12700.0
2013-01-14 13:40:00,30.37,30.37,30.35,30.36,16600.0,23.5787,23.5787,23.5632,23.571,16600.0
2013-01-14 13:50:00,30.36,30.38,30.34,30.34,36600.0,23.571,23.5865,23.5555,23.5555,36600.0
2013-01-14 14:00:00,30.34,30.37,30.34,30.37,32300.0,23.5555,23.5787,23.5555,23.5787,32300.0
2013-01-14 14:10:00,30.37,30.37,30.36,30.37,11900.0,23.5787,23.5787,23.571,23.5787,11900.0
2013-01-14 14:20:00,30.37,30.38,30.36,30.38,31100.0,23.5787,23.5865,23.571,23.5865,31100.0
2013-01-14 14:30:00,30.38,30.4,30.38,30.38,33200.0,23.5865,23.602,23.5865,23.5865,33200.0
2013-01-14 14:40:00,30.39,30.4,30.38,30.39,31000.0,23.5943,23.602,23.5865,23.5943,31000.0
2013-01-14 14:50:00,30.39,30.4,30.38,30.4,23300.0,23.5943,23.602,23.5865,23.602,23300.0
2013-01-14 15:00:00,30.4,30.41,30.39,30.39,36900.0,23.602,23.6098,23.5943,23.5943,36900.0
2013-01-14 15:10:00,30.4,30.4,30.31,30.32,49900.0,23.602,23.602,23.5322,23.5399,49900.0
2013-01-14 15:20:00,30.31,30.32,30.31,30.32,17100.0,23.5322,23.5399,23.5322,23.5399,17100.0
2013-01-14 15:30:00,30.32,30.32,30.23,30.24,128000.0,23.5399,23.5399,23.4701,23.4778,128000.0
2013-01-14 15:40:00,30.25,30.25,30.22,30.24,53200.0,23.4856,23.4856,23.4623,23.4778,53200.0
2013-01-14 15:50:00,30.24,30.24,30.19,30.24,161400.0,23.4778,23.4778,23.439,23.4778,161400.0
2013-01-15 09:30:00,30.25,30.27,30.18,30.26,27500.0,23.4856,23.5011,23.4312,23.4933,27500.0
2013-01-15 09:40:00,30.26,30.27,30.16,30.23,24100.0,23.4933,23.5011,23.4157,23.4701,24100.0
2013-01-15 09:50:00,30.23,30.24,30.16,30.21,23400.0,23.4701,23.4778,23.4157,23.4545,23400.0
2013-01-15 10:00:00,30.21,30.24,30.2,30.21,12800.0,23.4545,23.4778,23.4468,23.4545,12800.0
2013-01-15 10:10:00,30.21,30.25,30.18,30.2,7800.0,23.4545,23.4856,23.4312,23.4468,7800.0
2013-01-15 10:20:00,30.19,30.2,30.14,30.15,10100.0,23.439,23.4468,23.4002,23.4079,10100.0
2013-01-15 10:30:00,30.15,30.22,30.14,30.22,8600.0,23.4079,23.4623,23.4002,23.4623,8600.0
2013-01-15 10:40:00,30.22,30.23,30.21,30.21,5500.0,23.4623,23.4701,23.4545,23.4545,5500.0
2013-01-15 10:50:00,30.21,30.22,30.19,30.2,16200.0,23.4545,23.4623,23.439,23.4468,16200.0
2013-01-15 11:00:00,30.2,30.21,30.15,30.16,31100.0,23.4468,23.4545,23.4079,23.4157,31100.0
2013-01-15 11:10:00,30.15,30.16,30.14,30.16,13000.0,23.4079,23.4157,23.4002,23.4157,13000.0
2013-01-15 11:20:00,30.16,30.17,30.14,30.15,11600.0,23.4157,23.4235,23.4002,23.4079,11600.0
2013-01-15 11:30:00,30.16,30.18,30.16,30.18,9900.0,23.4157,23.4312,23.4157,23.4312,9900.0
2013-01-15 11:40:00,30.18,30.2,30.17,30.2,13400.0,23.4312,23.4468,23.4235,23.4468,13400.0
2013-01-15 11:50:00,30.2,30.2,30.19,30.19,4700.0,23.4468,23.4468,23.439,23.439,4700.0
2013-01-15 12:00:00,30.2,30.2,30.16,30.17,38100.0,23.4468,23.4468,23.4157,23.4235,38100.0
2013-01-15 12:10:00,30.17,30.17,30.15,30.17,12800.0,23.4235,23.4235,23.4079,23.4235,12800.0
2013-01-15 12:20:00,30.17,30.17,30.11,30.11,17600.0,23.4235,23.4235,23.3769,23.3769,17600.0
2013-01-15 12:30:00,30.12,30.16,30.11,30.16,18300.0,23.3847,23.4157,23.3769,23.4157,18300.0
2013-01-15 12:40:00,30.16,30.16,30.14,30.15,9300.0,23.4157,23.4157,23.4002,23.4079,9300.0
2013-01-15 12:50:00,30.15,30.15,30.14,30.14,12800.0,23.4079,23.4079,23.4002,23.4002,12800.0
2013-01-15 13:00:00,30.14,30.14,30.12,30.12,13400.0,23.4002,23.4002,23.3847,23.3847,13400.0
2013-01-15 13:10:00,30.12,30.12,30.08,30.11,42400.0,23.3847,23.3847,23.3536,23.3769,42400.0
2013-01-15 13:20:00,30.12,30.17,30.11,30.16,72500.0,23.3847,23.4235,23.3769,23.4157,72500.0
2013-01-15 13:30:00,30.16,30.22,30.15,30.22,12900.0,23.4157,23.4623,23.4079,23.4623,12900.0
2013-01-15 13:40:00,30.22,30.24,30.21,30.24,19400.0,23.4623,23.4778,23.4545,23.4778,19400.0
2013-01-15 13:50:00,30.24,30.26,30.21,30.21,55200.0,23.4778,23.4933,23.4545,23.4545,55200.0
2013-01-15 14:00:00,30.21,30.22,30.19,30.21,14200.0,23.4545,23.4623,23.439,23.4545,14200.0
2013-01-15 14:10:00,30.22,30.23,30.21,30.23,6900.0,23.4623,23.4701,23.4545,23.4701,6900.0
2013-01-15 14:20:00,30.23,30.23,30.2,30.2,4200.0,23.4701,23.4701,23.4468,23.4468,4200.0
2013-01-15 14:30:00,30.21,30.24,30.2,30.24,19000.0,23.4545,23.4778,23.4468,23.4778,19000.0
2013-01-15 14:40:00,30.24,30.28,30.24,30.27,41100.0,23.4778,23.5089,23.4778,23.5011,41100.0
2013-01-15 14:50:00,30.27,30.28,30.23,30.24,22400.0,23.5011,23.5089,23.4701,23.4778,22400.0
2013-01-15 15:00:00,30.25,30.29,30.24,30.26,39000.0,23.4856,23.5166,23.4778,23.4933,39000.0
2013-01-15 15:10:00,30.26,30.29,30.26,30.29,15900.0,23.4933,23.5166,23.4933,23.5166,15900.0
2013-01-15 15:20:00,30.29,30.31,30.27,30.28,20900.0,23.5166,23.5322,23.5011,23.5089,20900.0
2013-01-15 15:30:00,30.28,30.32,30.28,30.32,15600.0,23.5089,23.5399,23.5089,23.5399,15600.0
2013-01-15 15:40:00,30.32,30.32,30.3,30.3,22800.0,23.5399,23.5399,23.5244,23.5244,22800.0
2013-01-15 15:50:00,30.3,30.33,30.3,30.32,66400.0,23.5244,23.5477,23.5244,23.5399,66400.0
2013-01-16 09:30:00,30.31,30.32,30.23,30.28,52700.0,23.5322,23.5399,23.4701,23.5089,52700.0
2013-01-16 09:40:00,30.27,30.28,30.22,30.25,12900.0,23.5011,23.5089,23.4623,23.4856,12900.0
2013-01-16 09:50:00,30.27,30.29,30.26,30.29,13100.0,23.5011,23.5166,23.4933,23.5166,13100.0
2013-01-16 10:00:00,30.29,30.33,30.28,30.29,17400.0,23.5166,23.5477,23.5089,23.5166,17400.0
2013-01-16 10:10:00,30.28,30.31,30.27,30.28,20900.0,23.5089,23.5322,23.5011,23.5089,20900.0
2013-01-16 10:20:00,30.28,30.29,30.14,30.14,17200.0,23.5089,23.5166,23.4002,23.4002,17200.0
2013-01-16 10:30:00,30.14,30.14,30.05,30.06,39500.0,23.4002,23.4002,23.3303,23.3381,39500.0
2013-01-16 10:40:00,30.07,30.09,30.06,30.06,33400.0,23.3458,23.3614,23.3381,23.3381,33400.0
2013-01-16 10:50:00,30.06,30.08,30.05,30.06,36600.0,23.3381,23.3536,23.3303,23.3381,36600.0
2013-01-16 11:00:00,30.07,30.08,30.05,30.05,27400.0,23.3458,23.3536,23.3303,23.3303,27400.0
2013-01-16 11:10:00,30.05,30.1,30.03,30.09,36100.0,23.3303,23.3691,23.3148,23.3614,36100.0
2013-01-16 11:20:00,30.09,30.12,30.05,30.05,51400.0,23.3614,23.3847,23.3303,23.3303,51400.0
2013-01-16 11:30:00,30.06,30.06,30.03,30.05,48800.0,23.3381,23.3381,23.3148,23.3303,48800.0
2013-01-16 11:40:00,30.06,30.11,30.05,30.09,30400.0,23.3381,23.3769,23.3303,23.3614,30400.0
2013-01-16 11:50:00,30.09,30.11,30.08,30.1,11200.0,23.3614,23.3769,23.3536,23.3691,11200.0
2013-01-16 12:00:00,30.1,30.11,30.08,30.1,34100.0,23.3691,23.3769,23.3536,23.3691,34100.0
2013-01-16 12:10:00,30.1,30.11,30.06,30.06,40400.0,23.3691,23.3769,23.3381,23.3381,40400.0
2013-01-16 12:20:00,30.07,30.07,30.05,30.05,10600.0,23.3458,23.3458,23.3303,23.3303,10600.0
2013-01-16 12:30:00,30.05,30.07,30.03,30.07,19800.0,23.3303,23.3458,23.3148,23.3458,19800.0
2013-01-16 12:40:00,30.07,30.07,30.01,30.04,17300.0,23.3458,23.3458,23.2993,23.3225,17300.0
2013-01-16 12:50:00,30.04,30.05,30.04,30.04,3900.0,23.3225,23.3303,23.3225,23.3225,3900.0
2013-01-16 13:00:00,30.05,30.07,30.04,30.07,18300.0,23.3303,23.3458,23.3225,23.3458,18300.0
2013-01-16 13:10:00,30.07,30.07,30.06,30.07,15700.0,23.3458,23.3458,23.3381,23.3458,15700.0
2013-01-16 13:20:00,30.07,30.07,30.04,30.07,13900.0,23.3458,23.3458,23.3225,23.3458,13900.0
2013-01-16 13:30:00,30.06,30.06,30.03,30.05,44100.0,23.3381,23.3381,23.3148,23.3303,44100.0
2013-01-16 13:40:00,30.04,30.07,30.02,30.04,43400.0,23.3225,23.3458,23.307,23.3225,43400.0
2013-01-16 13:50:00,30.04,30.05,30.03,30.05,6300.0,23.3225,23.3303,23.3148,23.3303,6300.0
2013-01-16 14:00:00,30.05,30.08,30.05,30.05,14000.0,23.3303,23.3536,23.3303,23.3303,14000.0
2013-01-16 14:10:00,30.05,30.08,30.05,30.08,15900.0,23.3303,23.3536,23.3303,23.3536,15900.0
2013-01-16 14:20:00,30.08,30.09,30.07,30.09,35000.0,23.3536,23.3614,23.3458,23.3614,35000.0
2013-01-16 14:30:00,30.09,30.12,30.08,30.09,41100.0,23.3614,23.3847,23.3536,23.3614,41100.0
2013-01-16 14:40:00,30.08,30.14,30.08,30.13,15100.0,23.3536,23.4002,23.3536,23.3924,15100.0
2013-01-16 14:50:00,30.13,30.14,30.12,30.14,15300.0,23.3924,23.4002,23.3847,23.4002,15300.0
2013-01-16 15:00:00,30.14,30.14,30.1,30.1,13500.0,23.4002,23.4002,23.3691,23.3691,13500.0
2013-01-16 15:10:00,30.1,30.14,30.1,30.13,17100.0,23.3691,23.4002,23.3691,23.3924,17100.0
2013-01-16 15:20:00,30.13,30.16,30.13,30.16,35000.0,23.3924,23.4157,23.3924,23.4157,35000.0
2013-01-16 15:30:00,30.15,30.21,30.14,30.21,33800.0,23.4079,23.4545,23.4002,23.4545,33800.0
2013-01-16 15:40:00,30.21,30.23,30.2,30.22,63500.0,23.4545,23.4701,23.4468,23.4623,63500.0
2013-01-16 15:50:00,30.23,30.25,30.2,30.24,145500.0,23.4701,23.4856,23.4468,23.4778,145500.0
2013-01-17 09:30:00,30.26,30.41,30.22,30.38,45900.0,23.4933,23.6098,23.4623,23.5865,45900.0
2013-01-17 09:40:00,30.37,30.44,30.35,30.41,24400.0,23.5787,23.6331,23.5632,23.6098,24400.0
2013-01-17 09:50:00,30.41,30.42,30.33,30.35,12800.0,23.6098,23.6176,23.5477,23.5632,12800.0
2013-01-17 10:00:00,30.36,30.4,30.33,30.4,26200.0,23.571,23.602,23.5477,23.602,26200.0
2013-01-17 10:10:00,30.4,30.44,30.4,30.44,19200.0,23.602,23.6331,23.602,23.6331,19200.0
2013-01-17 10:20:00,30.43,30.44,30.42,30.43,11000.0,23.6253,23.6331,23.6176,23.6253,11000.0
2013-01-17 10:30:00,30.43,30.44,30.43,30.43,21000.0,23.6253,23.6331,23.6253,23.6253,21000.0
2013-01-17 10:40:00,30.44,30.44,30.42,30.44,19100.0,23.6331,23.6331,23.6176,23.6331,19100.0
2013-01-17 10:50:00,30.44,30.44,30.43,30.44,17900.0,23.6331,23.6331,23.6253,23.6331,17900.0
2013-01-17 11:00:00,30.43,30.44,30.43,30.43,12000.0,23.6253,23.6331,23.6253,23.6253,12000.0
2013-01-17 11:10:00,30.43,30.44,30.41,30.41,17100.0,23.6253,23.6331,23.6098,23.6098,17100.0
2013-01-17 11:20:00,30.41,30.44,30.41,30.44,9600.0,23.6098,23.6331,23.6098,23.6331,9600.0
2013-01-17 11:30:00,30.43,30.44,30.42,30.43,17200.0,23.6253,23.6331,23.6176,23.6253,17200.0
2013-01-17 11:40:00,30.44,30.44,30.43,30.43,43800.0,23.6331,23.6331,23.6253,23.6253,43800.0
2013-01-17 11:50:00,30.44,30.44,30.43,30.44,19000.0,23.6331,23.6331,23.6253,23.6331,19000.0
2013-01-17 12:00:00,30.44,30.44,30.43,30.44,5700.0,23.6331,23.6331,23.6253,23.6331,5700.0
2013-01-17 12:10:00,30.44,30.44,30.43,30.44,12000.0,23.6331,23.6331,23.6253,23.6331,12000.0
2013-01-17 12:20:00,30.44,30.44,30.43,30.43,38100.0,23.6331,23.6331,23.6253,23.6253,38100.0
2013-01-17 12:30:00,30.44,30.44,30.43,30.44,32000.0,23.6331,23.6331,23.6253,23.6331,32000.0
2013-01-17 12:40:00,30.44,30.44,30.43,30.43,18800.0,23.6331,23.6331,23.6253,23.6253,18800.0
2013-01-17 12:50:00,30.44,30.44,30.43,30.43,23700.0,23.6331,23.6331,23.6253,23.6253,23700.0
2013-01-17 13:00:00,30.43,30.44,30.4,30.42,28300.0,23.6253,23.6331,23.602,23.6176,28300.0
2013-01-17 13:10:00,30.41,30.43,30.41,30.43,7600.0,23.6098,23.6253,23.6098,23.6253,7600.0
2013-01-17 13:20:00,30.42,30.43,30.42,30.42,9100.0,23.6176,23.6253,23.6176,23.6176,9100.0
2013-01-17 13:30:00,30.43,30.43,30.4,30.4,28300.0,23.6253,23.6253,23.602,23.602,28300.0
2013-01-17 13:40:00,30.4,30.43,30.4,30.43,28000.0,23.602,23.6253,23.602,23.6253,28000.0
2013-01-17 13:50:00,30.42,30.44,30.42,30.44,23400.0,23.6176,23.6331,23.6176,23.6331,23400.0
2013-01-17 14:00:00,30.43,30.44,30.43,30.44,51700.0,23.6253,23.6331,23.6253,23.6331,51700.0
2013-01-17 14:10:00,30.43,30.5,30.43,30.49,37500.0,23.6253,23.6797,23.6253,23.6719,37500.0
2013-01-17 14:20:00,30.49,30.5,30.48,30.48,12000.0,23.6719,23.6797,23.6642,23.6642,12000.0
2013-01-17 14:30:00,30.48,30.49,30.48,30.49,14800.0,23.6642,23.6719,23.6642,23.6719,14800.0
2013-01-17 14:40:00,30.49,30.49,30.46,30.46,18200.0,23.6719,23.6719,23.6486,23.6486,18200.0
2013-01-17 14:50:00,30.46,30.47,30.44,30.46,33400.0,23.6486,23.6564,23.6331,23.6486,33400.0
2013-01-17 15:00:00,30.46,30.48,30.46,30.48,13600.0,23.6486,23.6642,23.6486,23.6642,13600.0
2013-01-17 15:10:00,30.47,30.49,30.47,30.49,14300.0,23.6564,23.6719,23.6564,23.6719,14300.0
2013-01-17 15:20:00,30.48,30.49,30.44,30.45,94400.0,23.6642,23.6719,23.6331,23.6409,94400.0
2013-01-17 15:30:00,30.45,30.45,30.42,30.43,29200.0,23.6409,23.6409,23.6176,23.6253,29200.0
2013-01-17 15:40:00,30.42,30.43,30.42,30.43,36300.0,23.6176,23.6253,23.6176,23.6253,36300.0
2013-01-17 15:50:00,30.42,30.43,30.37,30.4,146100.0,23.6176,23.6253,23.5787,23.602,146100.0
2013-01-18 09:30:00,30.4,30.49,30.4,30.49,271000.0,23.602,23.6719,23.602,23.6719,271000.0
2013-01-18 09:40:00,30.49,30.52,30.49,30.52,26300.0,23.6719,23.6952,23.6719,23.6952,26300.0
2013-01-18 09:50:00,30.52,30.54,30.47,30.52,18500.0,23.6952,23.7107,23.6564,23.6952,18500.0
2013-01-18 10:00:00,30.52,30.54,30.5,30.52,20200.0,23.6952,23.7107,23.6797,23.6952,20200.0
2013-01-18 10:10:00,30.52,30.53,30.46,30.46,56600.0,23.6952,23.703,23.6486,23.6486,56600.0
2013-01-18 10:20:00,30.46,30.5,30.44,30.46,19000.0,23.6486,23.6797,23.6331,23.6486,19000.0
2013-01-18 10:30:00,30.46,30.47,30.44,30.46,24600.0,23.6486,23.6564,23.6331,23.6486,24600.0
2013-01-18 10:40:00,30.46,30.5,30.46,30.49,16300.0,23.6486,23.6797,23.6486,23.6719,16300.0
2013-01-18 10:50:00,30.49,30.56,30.49,30.5,48100.0,23.6719,23.7263,23.6719,23.6797,48100.0
2013-01-18 11:00:00,30.5,30.52,30.48,30.52,18800.0,23.6797,23.6952,23.6642,23.6952,18800.0
2013-01-18 11:10:00,30.52,30.52,30.43,30.43,31700.0,23.6952,23.6952,23.6253,23.6253,31700.0
2013-01-18 11:20:00,30.43,30.45,30.39,30.45,32300.0,23.6253,23.6409,23.5943,23.6409,32300.0
2013-01-18 11:30:00,30.45,30.45,30.43,30.44,12500.0,23.6409,23.6409,23.6253,23.6331,12500.0
2013-01-18 11:40:00,30.43,30.43,30.37,30.37,13900.0,23.6253,23.6253,23.5787,23.5787,13900.0
2013-01-18 11:50:00,30.37,30.37,30.34,30.34,16600.0,23.5787,23.5787,23.5555,23.5555,16600.0
2013-01-18 12:00:00,30.35,30.38,30.35,30.36,15200.0,23.5632,23.5865,23.5632,23.571,15200.0
2013-01-18 12:10:00,30.36,30.37,30.36,30.37,4200.0,23.571,23.5787,23.571,23.5787,4200.0
2013-01-18 12:20:00,30.37,30.37,30.35,30.37,19800.0,23.5787,23.5787,23.5632,23.5787,19800.0
2013-01-18 12:30:00,30.37,30.39,30.35,30.37,8100.0,23.5787,23.5943,23.5632,23.5787,8100.0
2013-01-18 12:40:00,30.37,30.4,30.37,30.38,5700.0,23.5787,23.602,23.5787,23.5865,5700.0
2013-01-18 12:50:00,30.39,30.43,30.39,30.42,8900.0,23.5943,23.6253,23.5943,23.6176,8900.0
2013-01-18 13:00:00,30.43,30.47,30.42,30.47,10000.0,23.6253,23.6564,23.6176,23.6564,10000.0
2013-01-18 13:10:00,30.47,30.48,30.46,30.47,4800.0,23.6564,23.6642,23.6486,23.6564,4800.0
2013-01-18 13:20:00,30.47,30.5,30.47,30.48,13700.0,23.6564,23.6797,23.6564,23.6642,13700.0
2013-01-18 13:30:00,30.49,30.5,30.49,30.5,3800.0,23.6719,23.6797,23.6719,23.6797,3800.0
2013-01-18 13:40:00,30.5,30.5,30.49,30.49,2300.0,23.6797,23.6797,23.6719,23.6719,2300.0
2013-01-18 13:50:00,30.5,30.5,30.48,30.49,8000.0,23.6797,23.6797,23.6642,23.6719,8000.0
2013-01-18 14:00:00,30.49,30.49,30.48,30.49,16000.0,23.6719,23.6719,23.6642,23.6719,16000.0
2013-01-18 14:10:00,30.49,30.5,30.48,30.5,8400.0,23.6719,23.6797,23.6642,23.6797,8400.0
2013-01-18 14:20:00,30.5,30.55,30.49,30.54,14100.0,23.6797,23.7185,23.6719,23.7107,14100.0
2013-01-18 14:30:00,30.55,30.55,30.53,30.54,13400.0,23.7185,23.7185,23.703,23.7107,13400.0
2013-01-18 14:40:00,30.54,30.54,30.52,30.53,9500.0,23.7107,23.7107,23.6952,23.703,9500.0
2013-01-18 14:50:00,30.52,30.54,30.52,30.54,16500.0,23.6952,23.7107,23.6952,23.7107,16500.0
2013-01-18 15:00:00,30.54,30.54,30.53,30.54,5900.0,23.7107,23.7107,23.703,23.7107,5900.0
2013-01-18 15:10:00,30.54,30.54,30.52,30.53,12500.0,23.7107,23.7107,23.6952,23.703,12500.0
2013-01-18 15:20:00,30.52,30.55,30.52,30.55,16000.0,23.6952,23.7185,23.6952,23.7185,16000.0
2013-01-18 15:30:00,30.55,30.57,30.54,30.57,30400.0,23.7185,23.734,23.7107,23.734,30400.0
2013-01-18 15:40:00,30.57,30.57,30.55,30.57,31300.0,23.734,23.734,23.7185,23.734,31300.0
2013-01-18 15:50:00,30.57,30.59,30.57,30.59,106500.0,23.734,23.7496,23.734,23.7496,106500.0
2013-01-22 09:30:00,30.54,30.6,30.54,30.55,19900.0,23.7107,23.7573,23.7107,23.7185,19900.0
2013-01-22 09:40:00,30.58,30.6,30.53,30.59,16400.0,23.7418,23.7573,23.703,23.7496,16400.0
2013-01-22 09:50:00,30.58,30.59,30.55,30.59,12700.0,23.7418,23.7496,23.7185,23.7496,12700.0
2013-01-22 10:00:00,30.57,30.58,30.54,30.56,20500.0,23.734,23.7418,23.7107,23.7263,20500.0
2013-01-22 10:10:00,30.56,30.56,30.5,30.52,62000.0,23.7263,23.7263,23.6797,23.6952,62000.0
2013-01-22 10:20:00,30.52,30.54,30.49,30.49,19600.0,23.6952,23.7107,23.6719,23.6719,19600.0
2013-01-22 10:30:00,30.5,30.55,30.5,30.51,18200.0,23.6797,23.7185,23.6797,23.6874,18200.0
2013-01-22 10:40:00,30.52,30.53,30.5,30.52,15200.0,23.6952,23.703,23.6797,23.6952,15200.0
2013-01-22 10:50:00,30.53,30.53,30.51,30.51,10500.0,23.703,23.703,23.6874,23.6874,10500.0
2013-01-22 11:00:00,30.51,30.53,30.49,30.52,20500.0,23.6874,23.703,23.6719,23.6952,20500.0
2013-01-22 11:10:00,30.52,30.53,30.47,30.49,40100.0,23.6952,23.703,23.6564,23.6719,40100.0
2013-01-22 11:20:00,30.5,30.51,30.48,30.49,18100.0,23.6797,23.6874,23.6642,23.6719,18100.0
2013-01-22 11:30:00,30.48,30.5,30.48,30.49,9400.0,23.6642,23.6797,23.6642,23.6719,9400.0
2013-01-22 11:40:00,30.5,30.53,30.49,30.53,19500.0,23.6797,23.703,23.6719,23.703,19500.0
2013-01-22 11:50:00,30.53,30.54,30.51,30.52,19500.0,23.703,23.7107,23.6874,23.6952,19500.0
2013-01-22 12:00:00,30.52,30.58,30.52,30.58,13600.0,23.6952,23.7418,23.6952,23.7418,13600.0
2013-01-22 12:10:00,30.57,30.64,30.57,30.62,31200.0,23.734,23.7884,23.734,23.7728,31200.0
2013-01-22 12:20:00,30.63,30.64,30.58,30.63,43600.0,23.7806,23.7884,23.7418,23.7806,43600.0
2013-01-22 12:30:00,30.62,30.67,30.62,30.66,13300.0,23.7728,23.8117,23.7728,23.8039,13300.0
2013-01-22 12:40:00,30.66,30.67,30.63,30.63,9400.0,23.8039,23.8117,23.7806,23.7806,9400.0
2013-01-22 12:50:00,30.63,30.64,30.62,30.64,4600.0,23.7806,23.7884,23.7728,23.7884,4600.0
2013-01-22 13:00:00,30.64,30.68,30.64,30.68,9900.0,23.7884,23.8194,23.7884,23.8194,9900.0
2013-01-22 13:10:00,30.68,30.71,30.67,30.71,48000.0,23.8194,23.8427,23.8117,23.8427,48000.0
2013-01-22 13:20:00,30.7,30.71,30.7,30.7,20000.0,23.835,23.8427,23.835,23.835,20000.0
2013-01-22 13:30:00,30.71,30.72,30.69,30.72,21100.0,23.8427,23.8505,23.8272,23.8505,21100.0
2013-01-22 13:40:00,30.72,30.72,30.71,30.71,2000.0,23.8505,23.8505,23.8427,23.8427,2000.0
2013-01-22 13:50:00,30.72,30.77,30.71,30.74,25700.0,23.8505,23.8893,23.8427,23.866,25700.0
2013-01-22 14:00:00,30.73,30.74,30.73,30.74,18600.0,23.8582,23.866,23.8582,23.866,18600.0
2013-01-22 14:10:00,30.74,30.77,30.73,30.76,18500.0,23.866,23.8893,23.8582,23.8815,18500.0
2013-01-22 14:20:00,30.76,30.76,30.73,30.74,18200.0,23.8815,23.8815,23.8582,23.866,18200.0
2013-01-22 14:30:00,30.73,30.75,30.73,30.75,15200.0,23.8582,23.8738,23.8582,23.8738,15200.0
2013-01-22 14:40:00,30.74,30.76,30.74,30.76,8500.0,23.866,23.8815,23.866,23.8815,8500.0
2013-01-22 14:50:00,30.76,30.79,30.75,30.77,48300.0,23.8815,23.9048,23.8738,23.8893,48300.0
2013-01-22 15:00:00,30.78,30.79,30.76,30.77,28300.0,23.8971,23.9048,23.8815,23.8893,28300.0
2013-01-22 15:10:00,30.76,30.77,30.74,30.76,17200.0,23.8815,23.8893,23.866,23.8815,17200.0
2013-01-22 15:20:00,30.77,30.8,30.76,30.78,15600.0,23.8893,23.9126,23.8815,23.8971,15600.0
2013-01-22 15:30:00,30.77,30.79,30.77,30.79,12700.0,23.8893,23.9048,23.8893,23.9048,12700.0
2013-01-22 15:40:00,30.79,30.79,30.76,30.77,32100.0,23.9048,23.9048,23.8815,23.8893,32100.0
2013-01-22 15:50:00,30.78,30.89,30.77,30.87,174000.0,23.8971,23.9825,23.8893,23.9669,174000.0
2013-01-23 09:30:00,30.8,30.84,30.67,30.69,21600.0,23.9126,23.9436,23.8117,23.8272,21600.0
2013-01-23 09:40:00,30.71,30.74,30.68,30.69,8000.0,23.8427,23.866,23.8194,23.8272,8000.0
2013-01-23 09:50:00,30.68,30.7,30.66,30.68,16400.0,23.8194,23.835,23.8039,23.8194,16400.0
2013-01-23 10:00:00,30.68,30.71,30.65,30.7,12000.0,23.8194,23.8427,23.7961,23.835,12000.0
2013-01-23 10:10:00,30.71,30.79,30.71,30.72,11600.0,23.8427,23.9048,23.8427,23.8505,11600.0
2013-01-23 10:20:00,30.7,30.71,30.67,30.69,34500.0,23.835,23.8427,23.8117,23.8272,34500.0
2013-01-23 10:30:00,30.69,30.7,30.66,30.68,11700.0,23.8272,23.835,23.8039,23.8194,11700.0
2013-01-23 10:40:00,30.68,30.8,30.68,30.8,15800.0,23.8194,23.9126,23.8194,23.9126,15800.0
2013-01-23 10:50:00,30.8,30.85,30.79,30.84,34800.0,23.9126,23.9514,23.9048,23.9436,34800.0
2013-01-23 11:00:00,30.83,30.83,30.77,30.8,33000.0,23.9359,23.9359,23.8893,23.9126,33000.0
2013-01-23 11:10:00,30.81,30.89,30.81,30.89,20800.0,23.9204,23.9825,23.9204,23.9825,20800.0
2013-01-23 11:20:00,30.89,30.89,30.82,30.82,28800.0,23.9825,23.9825,23.9281,23.9281,28800.0
2013-01-23 11:30:00,30.83,30.83,30.82,30.83,7100.0,23.9359,23.9359,23.9281,23.9359,7100.0
2013-01-23 11:40:00,30.83,30.86,30.83,30.86,22500.0,23.9359,23.9592,23.9359,23.9592,22500.0
2013-01-23 11:50:00,30.86,30.91,30.86,30.9,52500.0,23.9592,23.998,23.9592,23.9902,52500.0
2013-01-23 12:00:00,30.91,30.91,30.84,30.84,144200.0,23.998,23.998,23.9436,23.9436,144200.0
2013-01-23 12:10:00,30.84,30.84,30.77,30.78,28400.0,23.9436,23.9436,23.8893,23.8971,28400.0
2013-01-23 12:20:00,30.77,30.8,30.76,30.79,24600.0,23.8893,23.9126,23.8815,23.9048,24600.0
2013-01-23 12:30:00,30.8,30.82,30.79,30.8,16300.0,23.9126,23.9281,23.9048,23.9126,16300.0
2013-01-23 12:40:00,30.8,30.82,30.79,30.8,8800.0,23.9126,23.9281,23.9048,23.9126,8800.0
2013-01-23 12:50:00,30.8,30.84,30.8,30.84,15100.0,23.9126,23.9436,23.9126,23.9436,15100.0
2013-01-23 13:00:00,30.85,30.86,30.82,30.83,12200.0,23.9514,23.9592,23.9281,23.9359,12200.0
2013-01-23 13:10:00,30.82,30.84,30.82,30.83,8700.0,23.9281,23.9436,23.9281,23.9359,8700.0
2013-01-23 13:20:00,30.84,30.89,30.83,30.87,15700.0,23.9436,23.9825,23.9359,23.9669,15700.0
2013-01-23 13:30:00,30.86,30.87,30.84,30.84,16200.0,23.9592,23.9669,23.9436,23.9436,16200.0
2013-01-23 13:40:00,30.83,30.83,30.81,30.81,10000.0,23.9359,23.9359,23.9204,23.9204,10000.0
2013-01-23 13:50:00,30.82,30.84,30.82,30.84,8100.0,23.9281,23.9436,23.9281,23.9436,8100.0
2013-01-23 14:00:00,30.84,30.87,30.83,30.83,24700.0,23.9436,23.9669,23.9359,23.9359,24700.0
2013-01-23 14:10:00,30.83,30.84,30.81,30.82,21400.0,23.9359,23.9436,23.9204,23.9281,21400.0
2013-01-23 14:20:00,30.82,30.82,30.81,30.82,10700.0,23.9281,23.9281,23.9204,23.9281,10700.0
2013-01-23 14:30:00,30.82,30.83,30.81,30.83,10400.0,23.9281,23.9359,23.9204,23.9359,10400.0
2013-01-23 14:40:00,30.83,30.84,30.82,30.84,13300.0,23.9359,23.9436,23.9281,23.9436,13300.0
2013-01-23 14:50:00,30.84,30.86,30.83,30.85,11800.0,23.9436,23.9592,23.9359,23.9514,11800.0
2013-01-23 15:00:00,30.86,30.87,30.84,30.85,14600.0,23.9592,23.9669,23.9436,23.9514,14600.0
2013-01-23 15:10:00,30.85,30.86,30.82,30.82,14400.0,23.9514,23.9592,23.9281,23.9281,14400.0
2013-01-23 15:20:00,30.83,30.88,30.82,30.88,32100.0,23.9359,23.9747,23.9281,23.9747,32100.0
2013-01-23 15:30:00,30.87,30.88,30.85,30.87,30700.0,23.9669,23.9747,23.9514,23.9669,30700.0
2013-01-23 15:40:00,30.88,30.88,30.85,30.85,36600.0,23.9747,23.9747,23.9514,23.9514,36600.0
2013-01-23 15:50:00,30.86,30.88,30.84,30.86,89300.0,23.9592,23.9747,23.9436,23.9592,89300.0
2013-01-24 09:30:00,30.91,30.94,30.82,30.88,39500.0,23.998,24.0213,23.9281,23.9747,39500.0
2013-01-24 09:40:00,30.88,30.94,30.86,30.9,15400.0,23.9747,24.0213,23.9592,23.9902,15400.0
2013-01-24 09:50:00,30.89,30.9,30.87,30.88,33400.0,23.9825,23.9902,23.9669,23.9747,33400.0
2013-01-24 10:00:00,30.88,30.94,30.87,30.91,48100.0,23.9747,24.0213,23.9669,23.998,48100.0
2013-01-24 10:10:00,30.92,30.93,30.89,30.9,41900.0,24.0058,24.0135,23.9825,23.9902,41900.0
2013-01-24 10:20:00,30.91,30.92,30.86,30.86,26500.0,23.998,24.0058,23.9592,23.9592,26500.0
2013-01-24 10:30:00,30.87,30.87,30.83,30.85,54100.0,23.9669,23.9669,23.9359,23.9514,54100.0
2013-01-24 10:40:00,30.85,30.89,30.84,30.89,37700.0,23.9514,23.9825,23.9436,23.9825,37700.0
2013-01-24 10:50:00,30.88,30.91,30.88,30.9,49500.0,23.9747,23.998,23.9747,23.9902,49500.0
2013-01-24 11:00:00,30.91,30.93,30.89,30.91,42700.0,23.998,24.0135,23.9825,23.998,42700.0
2013-01-24 11:10:00,30.91,30.91,30.88,30.91,30600.0,23.998,23.998,23.9747,23.998,30600.0
2013-01-24 11:20:00,30.91,30.95,30.91,30.93,35900.0,23.998,24.0291,23.998,24.0135,35900.0
2013-01-24 11:30:00,30.93,30.93,30.9,30.92,24400.0,24.0135,24.0135,23.9902,24.0058,24400.0
2013-01-24 11:40:00,30.92,30.95,30.91,30.93,15000.0,24.0058,24.0291,23.998,24.0135,15000.0
2013-01-24 11:50:00,30.94,30.94,30.92,30.93,8500.0,24.0213,24.0213,24.0058,24.0135,8500.0
2013-01-24 12:00:00,30.93,30.95,30.92,30.93,27500.0,24.0135,24.0291,24.0058,24.0135,27500.0
2013-01-24 12:10:00,30.94,30.94,30.91,30.92,33900.0,24.0213,24.0213,23.998,24.0058,33900.0
2013-01-24 12:20:00,30.91,30.92,30.86,30.87,17200.0,23.998,24.0058,23.9592,23.9669,17200.0
2013-01-24 12:30:00,30.87,30.88,30.83,30.85,49300.0,23.9669,23.9747,23.9359,23.9514,49300.0
2013-01-24 12:40:00,30.85,30.87,30.84,30.85,32600.0,23.9514,23.9669,23.9436,23.9514,32600.0
2013-01-24 12:50:00,30.84,30.85,30.84,30.84,25900.0,23.9436,23.9514,23.9436,23.9436,25900.0
2013-01-24 13:00:00,30.84,30.85,30.82,30.83,15400.0,23.9436,23.9514,23.9281,23.9359,15400.0
2013-01-24 13:10:00,30.83,30.86,30.83,30.86,46600.0,23.9359,23.9592,23.9359,23.9592,46600.0
2013-01-24 13:20:00,30.86,30.88,30.85,30.88,20700.0,23.9592,23.9747,23.9514,23.9747,20700.0
2013-01-24 13:30:00,30.88,30.88,30.87,30.88,17000.0,23.9747,23.9747,23.9669,23.9747,17000.0
2013-01-24 13:40:00,30.88,30.89,30.85,30.85,21100.0,23.9747,23.9825,23.9514,23.9514,21100.0
2013-01-24 13:50:00,30.85,30.87,30.84,30.87,17600.0,23.9514,23.9669,23.9436,23.9669,17600.0
2013-01-24 14:00:00,30.87,30.87,30.84,30.85,35900.0,23.9669,23.9669,23.9436,23.9514,35900.0
2013-01-24 14:10:00,30.86,30.91,30.86,30.9,46500.0,23.9592,23.998,23.9592,23.9902,46500.0
2013-01-24 14:20:00,30.9,30.91,30.9,30.91,29500.0,23.9902,23.998,23.9902,23.998,29500.0
2013-01-24 14:30:00,30.9,30.92,30.9,30.91,32900.0,23.9902,24.0058,23.9902,23.998,32900.0
2013-01-24 14:40:00,30.91,30.91,30.88,30.91,39400.0,23.998,23.998,23.9747,23.998,39400.0
2013-01-24 14:50:00,30.91,30.92,30.91,30.91,34800.0,23.998,24.0058,23.998,23.998,34800.0
2013-01-24 15:00:00,30.92,30.92,30.89,30.9,16300.0,24.0058,24.0058,23.9825,23.9902,16300.0
2013-01-24 15:10:00,30.89,30.93,30.89,30.92,39900.0,23.9825,24.0135,23.9825,24.0058,39900.0
2013-01-24 15:20:00,30.92,30.93,30.92,30.92,17200.0,24.0058,24.0135,24.0058,24.0058,17200.0
2013-01-24 15:30:00,30.92,30.95,30.91,30.94,55400.0,24.0058,24.0291,23.998,24.0213,55400.0
2013-01-24 15:40:00,30.93,30.94,30.83,30.83,144400.0,24.0135,24.0213,23.9359,23.9359,144400.0
2013-01-24 15:50:00,30.83,30.84,30.76,30.79,219000.0,23.9359,23.9436,23.8815,23.9048,219000.0
2013-01-25 09:30:00,30.8,30.88,30.72,30.85,63000.0,23.9126,23.9747,23.8505,23.9514,63000.0
2013-01-25 09:40:00,30.86,30.99,30.84,30.96,91600.0,23.9592,24.0601,23.9436,24.0368,91600.0
2013-01-25 09:50:00,30.96,31.0,30.94,30.95,55700.0,24.0368,24.0679,24.0213,24.0291,55700.0
2013-01-25 10:00:00,30.95,30.97,30.93,30.97,47800.0,24.0291,24.0446,24.0135,24.0446,47800.0
2013-01-25 10:10:00,30.97,30.97,30.95,30.97,31100.0,24.0446,24.0446,24.0291,24.0446,31100.0
2013-01-25 10:20:00,30.97,30.99,30.94,30.95,48000.0,24.0446,24.0601,24.0213,24.0291,48000.0
2013-01-25 10:30:00,30.94,30.97,30.94,30.96,33600.0,24.0213,24.0446,24.0213,24.0368,33600.0
2013-01-25 10:40:00,30.95,30.96,30.93,30.95,22500.0,24.0291,24.0368,24.0135,24.0291,22500.0
2013-01-25 10:50:00,30.95,30.98,30.95,30.97,26200.0,24.0291,24.0523,24.0291,24.0446,26200.0
2013-01-25 11:00:00,30.97,30.99,30.95,30.95,34400.0,24.0446,24.0601,24.0291,24.0291,34400.0
2013-01-25 11:10:00,30.95,30.98,30.95,30.96,16500.0,24.0291,24.0523,24.0291,24.0368,16500.0
2013-01-25 11:20:00,30.96,30.98,30.95,30.97,10100.0,24.0368,24.0523,24.0291,24.0446,10100.0
2013-01-25 11:30:00,30.96,30.99,30.95,30.97,8500.0,24.0368,24.0601,24.0291,24.0446,8500.0
2013-01-25 11:40:00,30.98,31.0,30.98,30.99,28100.0,24.0523,24.0679,24.0523,24.0601,28100.0
2013-01-25 11:50:00,31.0,31.0,30.97,30.97,12200.0,24.0679,24.0679,24.0446,24.0446,12200.0
2013-01-25 12:00:00,30.98,31.0,30.97,31.0,15700.0,24.0523,24.0679,24.0446,24.0679,15700.0
2013-01-25 12:10:00,30.99,31.04,30.99,31.03,88300.0,24.0601,24.0989,24.0601,24.0912,88300.0
2013-01-25 12:20:00,31.03,31.08,31.03,31.05,52400.0,24.0912,24.13,24.0912,24.1067,52400.0
2013-01-25 12:30:00,31.05,31.1,31.05,31.09,19100.0,24.1067,24.1455,24.1067,24.1377,19100.0
2013-01-25 12:40:00,31.09,31.12,31.06,31.06,15900.0,24.1377,24.161,24.1145,24.1145,15900.0
2013-01-25 12:50:00,31.06,31.09,31.06,31.06,14600.0,24.1145,24.1377,24.1145,24.1145,14600.0
2013-01-25 13:00:00,31.07,31.08,31.05,31.07,13000.0,24.1222,24.13,24.1067,24.1222,13000.0
2013-01-25 13:10:00,31.08,31.09,31.06,31.06,11600.0,24.13,24.1377,24.1145,24.1145,11600.0
2013-01-25 13:20:00,31.05,31.08,31.05,31.08,6100.0,24.1067,24.13,24.1067,24.13,6100.0
2013-01-25 13:30:00,31.08,31.08,31.05,31.05,6300.0,24.13,24.13,24.1067,24.1067,6300.0
2013-01-25 13:40:00,31.06,31.1,31.05,31.1,22400.0,24.1145,24.1455,24.1067,24.1455,22400.0
2013-01-25 13:50:00,31.1,31.12,31.09,31.1,19100.0,24.1455,24.161,24.1377,24.1455,19100.0
2013-01-25 14:00:00,31.11,31.13,31.1,31.13,18300.0,24.1533,24.1688,24.1455,24.1688,18300.0
2013-01-25 14:10:00,31.13,31.14,31.12,31.13,9200.0,24.1688,24.1766,24.161,24.1688,9200.0
2013-01-25 14:20:00,31.13,31.13,31.12,31.13,5000.0,24.1688,24.1688,24.161,24.1688,5000.0
2013-01-25 14:30:00,31.13,31.14,31.11,31.12,18100.0,24.1688,24.1766,24.1533,24.161,18100.0
2013-01-25 14:40:00,31.11,31.11,31.08,31.08,10900.0,24.1533,24.1533,24.13,24.13,10900.0
2013-01-25 14:50:00,31.08,31.1,31.07,31.1,21100.0,24.13,24.1455,24.1222,24.1455,21100.0
2013-01-25 15:00:00,31.1,31.11,31.07,31.07,13500.0,24.1455,24.1533,24.1222,24.1222,13500.0
2013-01-25 15:10:00,31.07,31.11,31.07,31.11,15200.0,24.1222,24.1533,24.1222,24.1533,15200.0
2013-01-25 15:20:00,31.11,31.13,31.11,31.12,14700.0,24.1533,24.1688,24.1533,24.161,14700.0
2013-01-25 15:30:00,31.12,31.13,31.1,31.11,20100.0,24.161,24.1688,24.1455,24.1533,20100.0
2013-01-25 15:40:00,31.1,31.1,31.03,31.06,43900.0,24.1455,24.1455,24.0912,24.1145,43900.0
2013-01-25 15:50:00,31.06,31.11,31.05,31.11,109600.0,24.1145,24.1533,24.1067,24.1533,109600.0
2013-01-28 09:30:00,31.34,32.4,31.34,32.31,457300.0,24.3318,25.1548,24.3318,25.0849,457300.0
2013-01-28 09:40:00,32.31,32.33,32.01,32.23,191300.0,25.0849,25.1005,24.852,25.0228,191300.0
2013-01-28 09:50:00,32.23,32.25,31.96,32.01,210100.0,25.0228,25.0383,24.8132,24.852,210100.0
2013-01-28 10:00:00,32.0,32.07,31.92,31.96,117600.0,24.8443,24.8986,24.7821,24.8132,117600.0
2013-01-28 10:10:00,31.96,32.0,31.89,31.93,326200.0,24.8132,24.8443,24.7589,24.7899,326200.0
2013-01-28 10:20:00,31.93,32.08,31.91,31.98,441400.0,24.7899,24.9064,24.7744,24.8287,441400.0
2013-01-28 10:30:00,31.98,32.04,31.91,31.91,246100.0,24.8287,24.8753,24.7744,24.7744,246100.0
2013-01-28 10:40:00,31.91,31.93,31.78,31.88,71100.0,24.7744,24.7899,24.6734,24.7511,71100.0
2013-01-28 10:50:00,31.89,31.91,31.75,31.78,108500.0,24.7589,24.7744,24.6502,24.6734,108500.0
2013-01-28 11:00:00,31.79,31.86,31.75,31.83,58800.0,24.6812,24.7356,24.6502,24.7123,58800.0
2013-01-28 11:10:00,31.83,31.86,31.79,31.79,75000.0,24.7123,24.7356,24.6812,24.6812,75000.0
2013-01-28 11:20:00,31.78,31.82,31.77,31.79,46700.0,24.6734,24.7045,24.6657,24.6812,46700.0
2013-01-28 11:30:00,31.79,31.8,31.77,31.78,30200.0,24.6812,24.689,24.6657,24.6734,30200.0
2013-01-28 11:40:00,31.78,31.79,31.39,31.46,337700.0,24.6734,24.6812,24.3707,24.425,337700.0
2013-01-28 11:50:00,31.48,31.69,31.47,31.59,132800.0,24.4405,24.6036,24.4328,24.5259,132800.0
2013-01-28 12:00:00,31.6,31.66,31.59,31.59,53600.0,24.5337,24.5803,24.5259,24.5259,53600.0
2013-01-28 12:10:00,31.6,31.61,31.58,31.6,46100.0,24.5337,24.5415,24.5182,24.5337,46100.0
2013-01-28 12:20:00,31.59,31.6,31.49,31.55,44700.0,24.5259,24.5337,24.4483,24.4949,44700.0
2013-01-28 12:30:00,31.56,31.56,31.49,31.51,75100.0,24.5026,24.5026,24.4483,24.4638,75100.0
2013-01-28 12:40:00,31.5,31.54,31.48,31.52,50100.0,24.4561,24.4871,24.4405,24.4716,50100.0
2013-01-28 12:50:00,31.52,31.53,31.49,31.5,28600.0,24.4716,24.4794,24.4483,24.4561,28600.0
2013-01-28 13:00:00,31.5,31.5,31.47,31.48,22600.0,24.4561,24.4561,24.4328,24.4405,22600.0
2013-01-28 13:10:00,31.47,31.48,31.41,31.42,42900.0,24.4328,24.4405,24.3862,24.394,42900.0
2013-01-28 13:20:00,31.42,31.52,31.39,31.52,70100.0,24.394,24.4716,24.3707,24.4716,70100.0
2013-01-28 13:30:00,31.51,31.59,31.51,31.56,30900.0,24.4638,24.5259,24.4638,24.5026,30900.0
2013-01-28 13:40:00,31.56,31.58,31.51,31.51,19900.0,24.5026,24.5182,24.4638,24.4638,19900.0
2013-01-28 13:50:00,31.52,31.55,31.49,31.55,37400.0,24.4716,24.4949,24.4483,24.4949,37400.0
2013-01-28 14:00:00,31.55,31.57,31.54,31.56,31400.0,24.4949,24.5104,24.4871,24.5026,31400.0
2013-01-28 14:10:00,31.56,31.69,31.55,31.67,67900.0,24.5026,24.6036,24.4949,24.588,67900.0
2013-01-28 14:20:00,31.67,31.75,31.63,31.75,71400.0,24.588,24.6502,24.557,24.6502,71400.0
2013-01-28 14:30:00,31.75,31.89,31.75,31.83,97700.0,24.6502,24.7589,24.6502,24.7123,97700.0
2013-01-28 14:40:00,31.83,31.89,31.8,31.87,119600.0,24.7123,24.7589,24.689,24.7433,119600.0
2013-01-28 14:50:00,31.88,31.89,31.79,31.8,68700.0,24.7511,24.7589,24.6812,24.689,68700.0
2013-01-28 15:00:00,31.79,31.86,31.78,31.86,105500.0,24.6812,24.7356,24.6734,24.7356,105500.0
2013-01-28 15:10:00,31.86,31.88,31.83,31.83,130600.0,24.7356,24.7511,24.7123,24.7123,130600.0
2013-01-28 15:20:00,31.83,31.9,31.79,31.88,106000.0,24.7123,24.7666,24.6812,24.7511,106000.0
2013-01-28 15:30:00,31.88,31.89,31.81,31.85,133000.0,24.7511,24.7589,24.6967,24.7278,133000.0
2013-01-28 15:40:00,31.85,31.86,31.82,31.82,120500.0,24.7278,24.7356,24.7045,24.7045,120500.0
2013-01-28 15:50:00,31.83,31.84,31.77,31.77,291300.0,24.7123,24.72,24.6657,24.6657,291300.0
2013-01-29 09:30:00,31.78,31.91,31.78,31.81,29200.0,24.6734,24.7744,24.6734,24.6967,29200.0
2013-01-29 09:40:00,31.79,31.84,31.73,31.81,30800.0,24.6812,24.72,24.6346,24.6967,30800.0
2013-01-29 09:50:00,31.82,31.9,31.74,31.9,55700.0,24.7045,24.7666,24.6424,24.7666,55700.0
2013-01-29 10:00:00,31.89,31.94,31.84,31.91,47600.0,24.7589,24.7977,24.72,24.7744,47600.0
2013-01-29 10:10:00,31.9,31.94,31.88,31.89,59600.0,24.7666,24.7977,24.7511,24.7589,59600.0
2013-01-29 10:20:00,31.9,31.9,31.86,31.89,89700.0,24.7666,24.7666,24.7356,24.7589,89700.0
2013-01-29 10:30:00,31.89,31.91,31.86,31.87,48400.0,24.7589,24.7744,24.7356,24.7433,48400.0
2013-01-29 10:40:00,31.87,31.93,31.86,31.91,38600.0,24.7433,24.7899,24.7356,24.7744,38600.0
2013-01-29 10:50:00,31.92,31.92,31.87,31.87,28000.0,24.7821,24.7821,24.7433,24.7433,28000.0
2013-01-29 11:00:00,31.87,31.88,31.82,31.82,41400.0,24.7433,24.7511,24.7045,24.7045,41400.0
2013-01-29 11:10:00,31.83,31.86,31.81,31.84,26100.0,24.7123,24.7356,24.6967,24.72,26100.0
2013-01-29 11:20:00,31.84,31.88,31.84,31.85,24700.0,24.72,24.7511,24.72,24.7278,24700.0
2013-01-29 11:30:00,31.85,31.86,31.82,31.82,21300.0,24.7278,24.7356,24.7045,24.7045,21300.0
2013-01-29 11:40:00,31.83,31.83,31.79,31.79,22400.0,24.7123,24.7123,24.6812,24.6812,22400.0
2013-01-29 11:50:00,31.8,31.82,31.78,31.79,22800.0,24.689,24.7045,24.6734,24.6812,22800.0
2013-01-29 12:00:00,31.79,31.8,31.74,31.76,42100.0,24.6812,24.689,24.6424,24.6579,42100.0
2013-01-29 12:10:00,31.76,31.78,31.75,31.77,10600.0,24.6579,24.6734,24.6502,24.6657,10600.0
2013-01-29 12:20:00,31.76,31.76,31.7,31.71,39400.0,24.6579,24.6579,24.6113,24.6191,39400.0
2013-01-29 12:30:00,31.71,31.77,31.71,31.77,23700.0,24.6191,24.6657,24.6191,24.6657,23700.0
2013-01-29 12:40:00,31.77,31.78,31.76,31.77,17800.0,24.6657,24.6734,24.6579,24.6657,17800.0
2013-01-29 12:50:00,31.77,31.82,31.77,31.81,15100.0,24.6657,24.7045,24.6657,24.6967,15100.0
2013-01-29 13:00:00,31.8,31.82,31.8,31.8,18100.0,24.689,24.7045,24.689,24.689,18100.0
2013-01-29 13:10:00,31.8,31.84,31.8,31.84,16300.0,24.689,24.72,24.689,24.72,16300.0
2013-01-29 13:20:00,31.85,31.87,31.83,31.84,18100.0,24.7278,24.7433,24.7123,24.72,18100.0
2013-01-29 13:30:00,31.83,31.86,31.83,31.84,42700.0,24.7123,24.7356,24.7123,24.72,42700.0
2013-01-29 13:40:00,31.85,31.86,31.8,31.82,35100.0,24.7278,24.7356,24.689,24.7045,35100.0
2013-01-29 13:50:00,31.82,31.83,31.8,31.82,22600.0,24.7045,24.7123,24.689,24.7045,22600.0
2013-01-29 14:00:00,31.83,31.85,31.82,31.84,17600.0,24.7123,24.7278,24.7045,24.72,17600.0
2013-01-29 14:10:00,31.83,31.84,31.81,31.81,12100.0,24.7123,24.72,24.6967,24.6967,12100.0
2013-01-29 14:20:00,31.81,31.82,31.79,31.81,17300.0,24.6967,24.7045,24.6812,24.6967,17300.0
2013-01-29 14:30:00,31.81,31.84,31.79,31.84,18400.0,24.6967,24.72,24.6812,24.72,18400.0
2013-01-29 14:40:00,31.83,31.83,31.78,31.79,17700.0,24.7123,24.7123,24.6734,24.6812,17700.0
2013-01-29 14:50:00,31.79,31.8,31.78,31.79,15600.0,24.6812,24.689,24.6734,24.6812,15600.0
2013-01-29 15:00:00,31.79,31.8,31.78,31.78,14600.0,24.6812,24.689,24.6734,24.6734,14600.0
2013-01-29 15:10:00,31.78,31.8,31.76,31.78,25700.0,24.6734,24.689,24.6579,24.6734,25700.0
2013-01-29 15:20:00,31.79,31.8,31.77,31.77,15800.0,24.6812,24.689,24.6657,24.6657,15800.0
2013-01-29 15:30:00,31.77,31.79,31.76,31.79,34300.0,24.6657,24.6812,24.6579,24.6812,34300.0
2013-01-29 15:40:00,31.79,31.8,31.78,31.78,40800.0,24.6812,24.689,24.6734,24.6734,40800.0
2013-01-29 15:50:00,31.79,31.84,31.77,31.83,159100.0,24.6812,24.72,24.6657,24.7123,159100.0
2013-01-30 09:30:00,31.85,31.85,31.72,31.81,23300.0,24.7278,24.7278,24.6269,24.6967,23300.0
2013-01-30 09:40:00,31.82,31.89,31.8,31.84,56900.0,24.7045,24.7589,24.689,24.72,56900.0
2013-01-30 09:50:00,31.85,31.85,31.7,31.7,58500.0,24.7278,24.7278,24.6113,24.6113,58500.0
2013-01-30 10:00:00,31.7,31.7,31.57,31.58,42300.0,24.6113,24.6113,24.5104,24.5182,42300.0
2013-01-30 10:10:00,31.58,31.66,31.58,31.6,29600.0,24.5182,24.5803,24.5182,24.5337,29600.0
2013-01-30 10:20:00,31.59,31.67,31.58,31.66,31400.0,24.5259,24.588,24.5182,24.5803,31400.0
2013-01-30 10:30:00,31.66,31.73,31.66,31.71,255300.0,24.5803,24.6346,24.5803,24.6191,255300.0
2013-01-30 10:40:00,31.71,31.74,31.7,31.73,50400.0,24.6191,24.6424,24.6113,24.6346,50400.0
2013-01-30 10:50:00,31.73,31.76,31.68,31.7,121200.0,24.6346,24.6579,24.5958,24.6113,121200.0
2013-01-30 11:00:00,31.7,31.77,31.7,31.74,53100.0,24.6113,24.6657,24.6113,24.6424,53100.0
2013-01-30 11:10:00,31.74,31.75,31.71,31.71,14400.0,24.6424,24.6502,24.6191,24.6191,14400.0
2013-01-30 11:20:00,31.7,31.7,31.63,31.65,22300.0,24.6113,24.6113,24.557,24.5725,22300.0
2013-01-30 11:30:00,31.65,31.68,31.64,31.67,29600.0,24.5725,24.5958,24.5648,24.588,29600.0
2013-01-30 11:40:00,31.67,31.68,31.66,31.68,16900.0,24.588,24.5958,24.5803,24.5958,16900.0
2013-01-30 11:50:00,31.68,31.69,31.61,31.61,41500.0,24.5958,24.6036,24.5415,24.5415,41500.0
2013-01-30 12:00:00,31.62,31.63,31.59,31.6,10800.0,24.5492,24.557,24.5259,24.5337,10800.0
2013-01-30 12:10:00,31.6,31.63,31.59,31.61,18900.0,24.5337,24.557,24.5259,24.5415,18900.0
2013-01-30 12:20:00,31.61,31.63,31.6,31.6,41500.0,24.5415,24.557,24.5337,24.5337,41500.0
2013-01-30 12:30:00,31.6,31.61,31.59,31.61,13600.0,24.5337,24.5415,24.5259,24.5415,13600.0
2013-01-30 12:40:00,31.62,31.66,31.61,31.65,19600.0,24.5492,24.5803,24.5415,24.5725,19600.0
2013-01-30 12:50:00,31.64,31.66,31.63,31.64,57600.0,24.5648,24.5803,24.557,24.5648,57600.0
2013-01-30 13:00:00,31.63,31.66,31.63,31.64,37100.0,24.557,24.5803,24.557,24.5648,37100.0
2013-01-30 13:10:00,31.64,31.66,31.61,31.62,26400.0,24.5648,24.5803,24.5415,24.5492,26400.0
2013-01-30 13:20:00,31.63,31.65,31.62,31.64,22100.0,24.557,24.5725,24.5492,24.5648,22100.0
2013-01-30 13:30:00,31.65,31.67,31.62,31.66,39300.0,24.5725,24.588,24.5492,24.5803,39300.0
2013-01-30 13:40:00,31.66,31.66,31.6,31.6,36500.0,24.5803,24.5803,24.5337,24.5337,36500.0
2013-01-30 13:50:00,31.59,31.6,31.59,31.6,15200.0,24.5259,24.5337,24.5259,24.5337,15200.0
2013-01-30 14:00:00,31.6,31.64,31.59,31.63,63000.0,24.5337,24.5648,24.5259,24.557,63000.0
2013-01-30 14:10:00,31.63,31.64,31.58,31.58,76300.0,24.557,24.5648,24.5182,24.5182,76300.0
2013-01-30 14:20:00,31.58,31.59,31.51,31.54,28700.0,24.5182,24.5259,24.4638,24.4871,28700.0
2013-01-30 14:30:00,31.55,31.56,31.53,31.54,17500.0,24.4949,24.5026,24.4794,24.4871,17500.0
2013-01-30 14:40:00,31.55,31.56,31.5,31.51,54700.0,24.4949,24.5026,24.4561,24.4638,54700.0
2013-01-30 14:50:00,31.5,31.57,31.5,31.55,36000.0,24.4561,24.5104,24.4561,24.4949,36000.0
2013-01-30 15:00:00,31.55,31.56,31.53,31.56,42400.0,24.4949,24.5026,24.4794,24.5026,42400.0
2013-01-30 15:10:00,31.56,31.56,31.52,31.55,89600.0,24.5026,24.5026,24.4716,24.4949,89600.0
2013-01-30 15:20:00,31.55,31.57,31.54,31.55,56200.0,24.4949,24.5104,24.4871,24.4949,56200.0
2013-01-30 15:30:00,31.54,31.57,31.53,31.55,92700.0,24.4871,24.5104,24.4794,24.4949,92700.0
2013-01-30 15:40:00,31.55,31.57,31.53,31.54,119900.0,24.4949,24.5104,24.4794,24.4871,119900.0
2013-01-30 15:50:00,31.54,31.56,31.52,31.55,151100.0,24.4871,24.5026,24.4716,24.4949,151100.0
2013-01-31 09:30:00,31.45,31.49,31.35,31.48,52100.0,24.4172,24.4483,24.3396,24.4405,52100.0
2013-01-31 09:40:00,31.47,31.54,31.44,31.47,31700.0,24.4328,24.4871,24.4095,24.4328,31700.0
2013-01-31 09:50:00,31.47,31.52,31.43,31.5,31300.0,24.4328,24.4716,24.4017,24.4561,31300.0
2013-01-31 10:00:00,31.5,31.53,31.47,31.52,52100.0,24.4561,24.4794,24.4328,24.4716,52100.0
2013-01-31 10:10:00,31.52,31.63,31.48,31.62,81000.0,24.4716,24.557,24.4405,24.5492,81000.0
2013-01-31 10:20:00,31.63,31.64,31.49,31.5,115600.0,24.557,24.5648,24.4483,24.4561,115600.0
2013-01-31 10:30:00,31.51,31.52,31.36,31.38,79800.0,24.4638,24.4716,24.3474,24.3629,79800.0
2013-01-31 10:40:00,31.39,31.39,31.35,31.35,45300.0,24.3707,24.3707,24.3396,24.3396,45300.0
2013-01-31 10:50:00,31.35,31.53,31.35,31.52,82300.0,24.3396,24.4794,24.3396,24.4716,82300.0
2013-01-31 11:00:00,31.53,31.56,31.5,31.51,50100.0,24.4794,24.5026,24.4561,24.4638,50100.0
2013-01-31 11:10:00,31.5,31.51,31.46,31.51,42100.0,24.4561,24.4638,24.425,24.4638,42100.0
2013-01-31 11:20:00,31.52,31.59,31.51,31.59,36500.0,24.4716,24.5259,24.4638,24.5259,36500.0
2013-01-31 11:30:00,31.59,31.63,31.56,31.6,59600.0,24.5259,24.557,24.5026,24.5337,59600.0
2013-01-31 11:40:00,31.61,31.66,31.59,31.64,28500.0,24.5415,24.5803,24.5259,24.5648,28500.0
2013-01-31 11:50:00,31.65,31.68,31.64,31.66,14500.0,24.5725,24.5958,24.5648,24.5803,14500.0
2013-01-31 12:00:00,31.66,31.69,31.64,31.67,161900.0,24.5803,24.6036,24.5648,24.588,161900.0
2013-01-31 12:10:00,31.67,31.7,31.65,31.69,36000.0,24.588,24.6113,24.5725,24.6036,36000.0
2013-01-31 12:20:00,31.7,31.75,31.69,31.7,56800.0,24.6113,24.6502,24.6036,24.6113,56800.0
2013-01-31 12:30:00,31.71,31.71,31.66,31.7,30900.0,24.6191,24.6191,24.5803,24.6113,30900.0
2013-01-31 12:40:00,31.71,31.76,31.69,31.69,65600.0,24.6191,24.6579,24.6036,24.6036,65600.0
2013-01-31 12:50:00,31.7,31.7,31.64,31.64,20100.0,24.6113,24.6113,24.5648,24.5648,20100.0
2013-01-31 13:00:00,31.65,31.65,31.62,31.62,17000.0,24.5725,24.5725,24.5492,24.5492,17000.0
2013-01-31 13:10:00,31.62,31.65,31.62,31.64,22400.0,24.5492,24.5725,24.5492,24.5648,22400.0
2013-01-31 13:20:00,31.64,31.65,31.62,31.63,17200.0,24.5648,24.5725,24.5492,24.557,17200.0
2013-01-31 13:30:00,31.62,31.66,31.62,31.65,35400.0,24.5492,24.5803,24.5492,24.5725,35400.0
2013-01-31 13:40:00,31.65,31.84,31.65,31.81,82700.0,24.5725,24.72,24.5725,24.6967,82700.0
2013-01-31 13:50:00,31.82,31.93,31.82,31.9,289700.0,24.7045,24.7899,24.7045,24.7666,289700.0
2013-01-31 14:00:00,31.89,31.91,31.86,31.87,61800.0,24.7589,24.7744,24.7356,24.7433,61800.0
2013-01-31 14:10:00,31.86,31.91,31.86,31.91,53500.0,24.7356,24.7744,24.7356,24.7744,53500.0
2013-01-31 14:20:00,31.9,31.97,31.9,31.97,54500.0,24.7666,24.821,24.7666,24.821,54500.0
2013-01-31 14:30:00,31.96,31.98,31.92,31.96,57100.0,24.8132,24.8287,24.7821,24.8132,57100.0
2013-01-31 14:40:00,31.97,31.97,31.96,31.96,29100.0,24.821,24.821,24.8132,24.8132,29100.0
2013-01-31 14:50:00,31.97,31.97,31.96,31.96,31400.0,24.821,24.821,24.8132,24.8132,31400.0
2013-01-31 15:00:00,31.96,31.99,31.95,31.95,66300.0,24.8132,24.8365,24.8054,24.8054,66300.0
2013-01-31 15:10:00,31.95,31.96,31.9,31.9,97400.0,24.8054,24.8132,24.7666,24.7666,97400.0
2013-01-31 15:20:00,31.91,31.92,31.86,31.87,72700.0,24.7744,24.7821,24.7356,24.7433,72700.0
2013-01-31 15:30:00,31.86,31.95,31.85,31.95,126500.0,24.7356,24.8054,24.7278,24.8054,126500.0
2013-01-31 15:40:00,31.94,31.96,31.91,31.91,104600.0,24.7977,24.8132,24.7744,24.7744,104600.0
2013-01-31 15:50:00,31.91,31.94,31.89,31.89,155500.0,24.7744,24.7977,24.7589,24.7589,155500.0
2013-02-01 09:30:00,32.04,32.17,31.95,32.14,52900.0,24.8753,24.9762,24.8054,24.9529,52900.0
2013-02-01 09:40:00,32.15,32.15,32.01,32.08,20700.0,24.9607,24.9607,24.852,24.9064,20700.0
2013-02-01 09:50:00,32.09,32.18,32.08,32.11,189000.0,24.9141,24.984,24.9064,24.9297,189000.0
2013-02-01 10:00:00,32.12,32.2,32.12,32.16,51600.0,24.9374,24.9995,24.9374,24.9685,51600.0
2013-02-01 10:10:00,32.17,32.17,32.06,32.06,20600.0,24.9762,24.9762,24.8908,24.8908,20600.0
2013-02-01 10:20:00,32.05,32.06,31.96,31.96,39000.0,24.8831,24.8908,24.8132,24.8132,39000.0
2013-02-01 10:30:00,31.96,32.0,31.89,31.9,107100.0,24.8132,24.8443,24.7589,24.7666,107100.0
2013-02-01 10:40:00,31.9,31.92,31.85,31.89,58200.0,24.7666,24.7821,24.7278,24.7589,58200.0
2013-02-01 10:50:00,31.89,31.93,31.84,31.92,28700.0,24.7589,24.7899,24.72,24.7821,28700.0
2013-02-01 11:00:00,31.93,31.94,31.89,31.91,43100.0,24.7899,24.7977,24.7589,24.7744,43100.0
2013-02-01 11:10:00,31.91,31.95,31.91,31.95,14800.0,24.7744,24.8054,24.7744,24.8054,14800.0
2013-02-01 11:20:00,31.95,32.02,31.95,32.01,47900.0,24.8054,24.8598,24.8054,24.852,47900.0
2013-02-01 11:30:00,32.02,32.03,31.98,32.02,35700.0,24.8598,24.8675,24.8287,24.8598,35700.0
2013-02-01 11:40:00,32.03,32.07,32.03,32.07,28700.0,24.8675,24.8986,24.8675,24.8986,28700.0
2013-02-01 11:50:00,32.06,32.15,32.06,32.12,49100.0,24.8908,24.9607,24.8908,24.9374,49100.0
2013-02-01 12:00:00,32.12,32.12,32.04,32.04,148800.0,24.9374,24.9374,24.8753,24.8753,148800.0
2013-02-01 12:10:00,32.04,32.04,31.98,32.0,23100.0,24.8753,24.8753,24.8287,24.8443,23100.0
2013-02-01 12:20:00,32.0,32.0,31.97,31.98,11100.0,24.8443,24.8443,24.821,24.8287,11100.0
2013-02-01 12:30:00,31.98,31.99,31.95,31.95,19400.0,24.8287,24.8365,24.8054,24.8054,19400.0
2013-02-01 12:40:00,31.96,32.13,31.96,32.04,97200.0,24.8132,24.9452,24.8132,24.8753,97200.0
2013-02-01 12:50:00,32.04,32.11,32.04,32.09,54500.0,24.8753,24.9297,24.8753,24.9141,54500.0
2013-02-01 13:00:00,32.08,32.09,32.01,32.04,29400.0,24.9064,24.9141,24.852,24.8753,29400.0
2013-02-01 13:10:00,32.03,32.05,31.97,32.0,59700.0,24.8675,24.8831,24.821,24.8443,59700.0
2013-02-01 13:20:00,32.0,32.02,31.98,31.99,12900.0,24.8443,24.8598,24.8287,24.8365,12900.0
2013-02-01 13:30:00,31.98,32.02,31.98,32.02,22500.0,24.8287,24.8598,24.8287,24.8598,22500.0
2013-02-01 13:40:00,32.01,32.08,31.99,32.06,37000.0,24.852,24.9064,24.8365,24.8908,37000.0
2013-02-01 13:50:00,32.06,32.06,32.03,32.03,22500.0,24.8908,24.8908,24.8675,24.8675,22500.0
2013-02-01 14:00:00,32.04,32.07,32.02,32.06,41300.0,24.8753,24.8986,24.8598,24.8908,41300.0
2013-02-01 14:10:00,32.06,32.06,31.98,32.03,31800.0,24.8908,24.8908,24.8287,24.8675,31800.0
2013-02-01 14:20:00,32.02,32.04,32.01,32.01,21400.0,24.8598,24.8753,24.852,24.852,21400.0
2013-02-01 14:30:00,32.02,32.02,31.95,31.96,40200.0,24.8598,24.8598,24.8054,24.8132,40200.0
2013-02-01 14:40:00,31.96,31.98,31.96,31.98,13800.0,24.8132,24.8287,24.8132,24.8287,13800.0
2013-02-01 14:50:00,31.98,31.98,31.94,31.94,32400.0,24.8287,24.8287,24.7977,24.7977,32400.0
2013-02-01 15:00:00,31.94,31.95,31.91,31.92,21500.0,24.7977,24.8054,24.7744,24.7821,21500.0
2013-02-01 15:10:00,31.91,31.91,31.88,31.88,31100.0,24.7744,24.7744,24.7511,24.7511,31100.0
2013-02-01 15:20:00,31.89,31.89,31.83,31.83,54600.0,24.7589,24.7589,24.7123,24.7123,54600.0
2013-02-01 15:30:00,31.83,31.86,31.83,31.84,85000.0,24.7123,24.7356,24.7123,24.72,85000.0
2013-02-01 15:40:00,31.84,31.86,31.84,31.86,85500.0,24.72,24.7356,24.72,24.7356,85500.0
2013-02-01 15:50:00,31.86,31.87,31.81,31.83,223200.0,24.7356,24.7433,24.6967,24.7123,223200.0
2013-02-04 09:30:00,31.66,31.66,31.58,31.59,85500.0,24.5803,24.5803,24.5182,24.5259,85500.0
2013-02-04 09:40:00,31.59,31.62,31.57,31.57,43200.0,24.5259,24.5492,24.5104,24.5104,43200.0
2013-02-04 09:50:00,31.58,31.62,31.53,31.53,38300.0,24.5182,24.5492,24.4794,24.4794,38300.0
2013-02-04 10:00:00,31.53,31.57,31.52,31.54,32200.0,24.4794,24.5104,24.4716,24.4871,32200.0
2013-02-04 10:10:00,31.54,31.6,31.53,31.53,37800.0,24.4871,24.5337,24.4794,24.4794,37800.0
2013-02-04 10:20:00,31.54,31.55,31.5,31.53,44100.0,24.4871,24.4949,24.4561,24.4794,44100.0
2013-02-04 10:30:00,31.54,31.54,31.48,31.51,49700.0,24.4871,24.4871,24.4405,24.4638,49700.0
2013-02-04 10:40:00,31.51,31.52,31.46,31.48,36700.0,24.4638,24.4716,24.425,24.4405,36700.0
2013-02-04 10:50:00,31.49,31.51,31.47,31.47,19800.0,24.4483,24.4638,24.4328,24.4328,19800.0
2013-02-04 11:00:00,31.48,31.49,31.44,31.48,99200.0,24.4405,24.4483,24.4095,24.4405,99200.0
2013-02-04 11:10:00,31.48,31.51,31.48,31.51,17100.0,24.4405,24.4638,24.4405,24.4638,17100.0
2013-02-04 11:20:00,31.51,31.55,31.51,31.54,21400.0,24.4638,24.4949,24.4638,24.4871,21400.0
2013-02-04 11:30:00,31.54,31.55,31.5,31.52,24500.0,24.4871,24.4949,24.4561,24.4716,24500.0
2013-02-04 11:40:00,31.51,31.53,31.49,31.53,16400.0,24.4638,24.4794,24.4483,24.4794,16400.0
2013-02-04 11:50:00,31.52,31.53,31.47,31.48,22700.0,24.4716,24.4794,24.4328,24.4405,22700.0
2013-02-04 12:00:00,31.48,31.48,31.45,31.47,21100.0,24.4405,24.4405,24.4172,24.4328,21100.0
2013-02-04 12:10:00,31.46,31.52,31.46,31.52,15700.0,24.425,24.4716,24.425,24.4716,15700.0
2013-02-04 12:20:00,31.52,31.53,31.5,31.53,15200.0,24.4716,24.4794,24.4561,24.4794,15200.0
2013-02-04 12:30:00,31.54,31.55,31.52,31.55,24500.0,24.4871,24.4949,24.4716,24.4949,24500.0
2013-02-04 12:40:00,31.55,31.56,31.52,31.53,15700.0,24.4949,24.5026,24.4716,24.4794,15700.0
2013-02-04 12:50:00,31.53,31.53,31.51,31.52,13800.0,24.4794,24.4794,24.4638,24.4716,13800.0
2013-02-04 13:00:00,31.52,31.54,31.51,31.54,11900.0,24.4716,24.4871,24.4638,24.4871,11900.0
2013-02-04 13:10:00,31.54,31.54,31.51,31.52,18800.0,24.4871,24.4871,24.4638,24.4716,18800.0
2013-02-04 13:20:00,31.52,31.52,31.51,31.52,5900.0,24.4716,24.4716,24.4638,24.4716,5900.0
2013-02-04 13:30:00,31.51,31.51,31.44,31.44,38400.0,24.4638,24.4638,24.4095,24.4095,38400.0
2013-02-04 13:40:00,31.44,31.45,31.42,31.44,21100.0,24.4095,24.4172,24.394,24.4095,21100.0
2013-02-04 13:50:00,31.44,31.44,31.41,31.41,19400.0,24.4095,24.4095,24.3862,24.3862,19400.0
2013-02-04 14:00:00,31.41,31.42,31.41,31.41,26300.0,24.3862,24.394,24.3862,24.3862,26300.0
2013-02-04 14:10:00,31.41,31.42,31.4,31.41,29000.0,24.3862,24.394,24.3784,24.3862,29000.0
2013-02-04 14:20:00,31.42,31.44,31.4,31.44,24600.0,24.394,24.4095,24.3784,24.4095,24600.0
2013-02-04 14:30:00,31.44,31.46,31.44,31.46,52500.0,24.4095,24.425,24.4095,24.425,52500.0
2013-02-04 14:40:00,31.45,31.46,31.45,31.45,18500.0,24.4172,24.425,24.4172,24.4172,18500.0
2013-02-04 14:50:00,31.45,31.49,31.45,31.49,15200.0,24.4172,24.4483,24.4172,24.4483,15200.0
2013-02-04 15:00:00,31.49,31.49,31.45,31.45,32100.0,24.4483,24.4483,24.4172,24.4172,32100.0
2013-02-04 15:10:00,31.46,31.47,31.46,31.47,13400.0,24.425,24.4328,24.425,24.4328,13400.0
2013-02-04 15:20:00,31.46,31.47,31.43,31.47,28300.0,24.425,24.4328,24.4017,24.4328,28300.0
2013-02-04 15:30:00,31.46,31.47,31.41,31.41,35000.0,24.425,24.4328,24.3862,24.3862,35000.0
2013-02-04 15:40:00,31.41,31.43,31.39,31.39,53300.0,24.3862,24.4017,24.3707,24.3707,53300.0
2013-02-04 15:50:00,31.39,31.4,31.36,31.38,101300.0,24.3707,24.3784,24.3474,24.3629,101300.0
2013-02-05 09:30:00,31.51,31.57,31.46,31.54,25700.0,24.4638,24.5104,24.425,24.4871,25700.0
2013-02-05 09:40:00,31.56,31.61,31.52,31.6,27400.0,24.5026,24.5415,24.4716,24.5337,27400.0
2013-02-05 09:50:00,31.62,31.68,31.61,31.66,20000.0,24.5492,24.5958,24.5415,24.5803,20000.0
2013-02-05 10:00:00,31.65,31.73,31.64,31.65,26900.0,24.5725,24.6346,24.5648,24.5725,26900.0
2013-02-05 10:10:00,31.65,31.65,31.52,31.53,52300.0,24.5725,24.5725,24.4716,24.4794,52300.0
2013-02-05 10:20:00,31.52,31.53,31.49,31.49,69600.0,24.4716,24.4794,24.4483,24.4483,69600.0
2013-02-05 10:30:00,31.5,31.51,31.46,31.49,64500.0,24.4561,24.4638,24.425,24.4483,64500.0
2013-02-05 10:40:00,31.48,31.48,31.44,31.47,48300.0,24.4405,24.4405,24.4095,24.4328,48300.0
2013-02-05 10:50:00,31.47,31.48,31.4,31.41,29200.0,24.4328,24.4405,24.3784,24.3862,29200.0
2013-02-05 11:00:00,31.41,31.51,31.41,31.48,37400.0,24.3862,24.4638,24.3862,24.4405,37400.0
2013-02-05 11:10:00,31.47,31.49,31.44,31.44,34100.0,24.4328,24.4483,24.4095,24.4095,34100.0
2013-02-05 11:20:00,31.45,31.46,31.42,31.45,26100.0,24.4172,24.425,24.394,24.4172,26100.0
2013-02-05 11:30:00,31.45,31.46,31.42,31.42,21900.0,24.4172,24.425,24.394,24.394,21900.0
2013-02-05 11:40:00,31.41,31.41,31.38,31.39,21900.0,24.3862,24.3862,24.3629,24.3707,21900.0
2013-02-05 11:50:00,31.39,31.43,31.39,31.41,22800.0,24.3707,24.4017,24.3707,24.3862,22800.0
2013-02-05 12:00:00,31.41,31.42,31.4,31.41,18000.0,24.3862,24.394,24.3784,24.3862,18000.0
2013-02-05 12:10:00,31.41,31.45,31.41,31.45,18500.0,24.3862,24.4172,24.3862,24.4172,18500.0
2013-02-05 12:20:00,31.45,31.45,31.43,31.44,52600.0,24.4172,24.4172,24.4017,24.4095,52600.0
2013-02-05 12:30:00,31.43,31.44,31.43,31.43,8300.0,24.4017,24.4095,24.4017,24.4017,8300.0
2013-02-05 12:40:00,31.44,31.45,31.43,31.45,26500.0,24.4095,24.4172,24.4017,24.4172,26500.0
2013-02-05 12:50:00,31.44,31.45,31.43,31.43,33100.0,24.4095,24.4172,24.4017,24.4017,33100.0
2013-02-05 13:00:00,31.43,31.48,31.43,31.47,28400.0,24.4017,24.4405,24.4017,24.4328,28400.0
2013-02-05 13:10:00,31.47,31.5,31.47,31.47,38200.0,24.4328,24.4561,24.4328,24.4328,38200.0
2013-02-05 13:20:00,31.47,31.49,31.45,31.45,82500.0,24.4328,24.4483,24.4172,24.4172,82500.0
2013-02-05 13:30:00,31.45,31.46,31.39,31.4,67600.0,24.4172,24.425,24.3707,24.3784,67600.0
2013-02-05 13:40:00,31.4,31.41,31.39,31.4,33500.0,24.3784,24.3862,24.3707,24.3784,33500.0
2013-02-05 13:50:00,31.39,31.42,31.39,31.4,30100.0,24.3707,24.394,24.3707,24.3784,30100.0
2013-02-05 14:00:00,31.39,31.42,31.38,31.42,33200.0,24.3707,24.394,24.3629,24.394,33200.0
2013-02-05 14:10:00,31.42,31.43,31.41,31.43,24700.0,24.394,24.4017,24.3862,24.4017,24700.0
2013-02-05 14:20:00,31.42,31.43,31.38,31.38,42100.0,24.394,24.4017,24.3629,24.3629,42100.0
2013-02-05 14:30:00,31.38,31.39,31.3,31.38,136700.0,24.3629,24.3707,24.3008,24.3629,136700.0
2013-02-05 14:40:00,31.38,31.45,31.38,31.43,52300.0,24.3629,24.4172,24.3629,24.4017,52300.0
2013-02-05 14:50:00,31.43,31.44,31.41,31.43,24500.0,24.4017,24.4095,24.3862,24.4017,24500.0
2013-02-05 15:00:00,31.42,31.43,31.4,31.41,46500.0,24.394,24.4017,24.3784,24.3862,46500.0
2013-02-05 15:10:00,31.4,31.41,31.39,31.41,32800.0,24.3784,24.3862,24.3707,24.3862,32800.0
2013-02-05 15:20:00,31.41,31.48,31.38,31.48,117700.0,24.3862,24.4405,24.3629,24.4405,117700.0
2013-02-05 15:30:00,31.48,31.48,31.44,31.46,84300.0,24.4405,24.4405,24.4095,24.425,84300.0
2013-02-05 15:40:00,31.47,31.47,31.4,31.4,131100.0,24.4328,24.4328,24.3784,24.3784,131100.0
2013-02-05 15:50:00,31.41,31.41,31.36,31.38,170700.0,24.3862,24.3862,24.3474,24.3629,170700.0
2013-02-06 09:30:00,31.2,31.3,31.02,31.24,106400.0,24.2231,24.3008,24.0834,24.2542,106400.0
2013-02-06 09:40:00,31.26,31.26,31.14,31.19,115700.0,24.2697,24.2697,24.1766,24.2154,115700.0
2013-02-06 09:50:00,31.19,31.21,31.16,31.2,71200.0,24.2154,24.2309,24.1921,24.2231,71200.0
2013-02-06 10:00:00,31.22,31.22,31.11,31.18,77200.0,24.2387,24.2387,24.1533,24.2076,77200.0
2013-02-06 10:10:00,31.18,31.21,31.18,31.2,41900.0,24.2076,24.2309,24.2076,24.2231,41900.0
2013-02-06 10:20:00,31.2,31.27,31.2,31.2,51100.0,24.2231,24.2775,24.2231,24.2231,51100.0
2013-02-06 10:30:00,31.2,31.26,31.19,31.26,228800.0,24.2231,24.2697,24.2154,24.2697,228800.0
2013-02-06 10:40:00,31.26,31.35,31.24,31.35,58800.0,24.2697,24.3396,24.2542,24.3396,58800.0
2013-02-06 10:50:00,31.35,31.39,31.32,31.34,75700.0,24.3396,24.3707,24.3163,24.3318,75700.0
2013-02-06 11:00:00,31.33,31.36,31.33,31.34,43100.0,24.3241,24.3474,24.3241,24.3318,43100.0
2013-02-06 11:10:00,31.34,31.36,31.33,31.35,48600.0,24.3318,24.3474,24.3241,24.3396,48600.0
2013-02-06 11:20:00,31.35,31.36,31.34,31.35,154000.0,24.3396,24.3474,24.3318,24.3396,154000.0
2013-02-06 11:30:00,31.35,31.36,31.32,31.34,105600.0,24.3396,24.3474,24.3163,24.3318,105600.0
2013-02-06 11:40:00,31.35,31.4,31.33,31.39,50000.0,24.3396,24.3784,24.3241,24.3707,50000.0
2013-02-06 11:50:00,31.4,31.41,31.38,31.41,65400.0,24.3784,24.3862,24.3629,24.3862,65400.0
2013-02-06 12:00:00,31.41,31.42,31.38,31.42,42100.0,24.3862,24.394,24.3629,24.394,42100.0
2013-02-06 12:10:00,31.42,31.5,31.41,31.5,17300.0,24.394,24.4561,24.3862,24.4561,17300.0
2013-02-06 12:20:00,31.5,31.5,31.44,31.44,31400.0,24.4561,24.4561,24.4095,24.4095,31400.0
2013-02-06 12:30:00,31.45,31.46,31.44,31.46,14300.0,24.4172,24.425,24.4095,24.425,14300.0
2013-02-06 12:40:00,31.45,31.5,31.45,31.46,50000.0,24.4172,24.4561,24.4172,24.425,50000.0
2013-02-06 12:50:00,31.46,31.49,31.44,31.46,31000.0,24.425,24.4483,24.4095,24.425,31000.0
2013-02-06 13:00:00,31.45,31.45,31.4,31.44,37600.0,24.4172,24.4172,24.3784,24.4095,37600.0
2013-02-06 13:10:00,31.44,31.45,31.39,31.42,55100.0,24.4095,24.4172,24.3707,24.394,55100.0
2013-02-06 13:20:00,31.42,31.42,31.37,31.4,26000.0,24.394,24.394,24.3551,24.3784,26000.0
2013-02-06 13:30:00,31.4,31.43,31.39,31.39,70900.0,24.3784,24.4017,24.3707,24.3707,70900.0
2013-02-06 13:40:00,31.4,31.42,31.39,31.42,40600.0,24.3784,24.394,24.3707,24.394,40600.0
2013-02-06 13:50:00,31.42,31.46,31.41,31.45,35100.0,24.394,24.425,24.3862,24.4172,35100.0
2013-02-06 14:00:00,31.44,31.46,31.43,31.45,65900.0,24.4095,24.425,24.4017,24.4172,65900.0
2013-02-06 14:10:00,31.44,31.45,31.44,31.44,45000.0,24.4095,24.4172,24.4095,24.4095,45000.0
2013-02-06 14:20:00,31.45,31.45,31.44,31.45,42900.0,24.4172,24.4172,24.4095,24.4172,42900.0
2013-02-06 14:30:00,31.45,31.45,31.44,31.45,37000.0,24.4172,24.4172,24.4095,24.4172,37000.0
2013-02-06 14:40:00,31.45,31.47,31.44,31.47,65100.0,24.4172,24.4328,24.4095,24.4328,65100.0
2013-02-06 14:50:00,31.47,31.47,31.44,31.45,49800.0,24.4328,24.4328,24.4095,24.4172,49800.0
2013-02-06 15:00:00,31.45,31.48,31.45,31.46,82500.0,24.4172,24.4405,24.4172,24.425,82500.0
2013-02-06 15:10:00,31.46,31.47,31.45,31.46,58600.0,24.425,24.4328,24.4172,24.425,58600.0
2013-02-06 15:20:00,31.46,31.48,31.45,31.48,89500.0,24.425,24.4405,24.4172,24.4405,89500.0
2013-02-06 15:30:00,31.48,31.54,31.48,31.54,92400.0,24.4405,24.4871,24.4405,24.4871,92400.0
2013-02-06 15:40:00,31.54,31.56,31.53,31.54,100100.0,24.4871,24.5026,24.4794,24.4871,100100.0
2013-02-06 15:50:00,31.53,31.56,31.53,31.55,245900.0,24.4794,24.5026,24.4794,24.4949,245900.0
2013-02-07 09:30:00,31.46,31.62,31.46,31.61,35100.0,24.425,24.5492,24.425,24.5415,35100.0
2013-02-07 09:40:00,31.62,31.66,31.52,31.61,58400.0,24.5492,24.5803,24.4716,24.5415,58400.0
2013-02-07 09:50:00,31.64,31.69,31.62,31.66,18700.0,24.5648,24.6036,24.5492,24.5803,18700.0
2013-02-07 10:00:00,31.65,31.68,31.61,31.63,48900.0,24.5725,24.5958,24.5415,24.557,48900.0
2013-02-07 10:10:00,31.64,31.73,31.62,31.7,44300.0,24.5648,24.6346,24.5492,24.6113,44300.0
2013-02-07 10:20:00,31.71,31.71,31.59,31.67,26200.0,24.6191,24.6191,24.5259,24.588,26200.0
2013-02-07 10:30:00,31.66,31.66,31.58,31.61,47800.0,24.5803,24.5803,24.5182,24.5415,47800.0
2013-02-07 10:40:00,31.61,31.63,31.54,31.61,73800.0,24.5415,24.557,24.4871,24.5415,73800.0
2013-02-07 10:50:00,31.6,31.68,31.54,31.63,58200.0,24.5337,24.5958,24.4871,24.557,58200.0
2013-02-07 11:00:00,31.62,31.72,31.62,31.7,28300.0,24.5492,24.6269,24.5492,24.6113,28300.0
2013-02-07 11:10:00,31.69,31.69,31.63,31.68,24200.0,24.6036,24.6036,24.557,24.5958,24200.0
2013-02-07 11:20:00,31.67,31.69,31.65,31.68,28600.0,24.588,24.6036,24.5725,24.5958,28600.0
2013-02-07 11:30:00,31.68,31.71,31.68,31.7,45000.0,24.5958,24.6191,24.5958,24.6113,45000.0
2013-02-07 11:40:00,31.7,31.71,31.64,31.65,31400.0,24.6113,24.6191,24.5648,24.5725,31400.0
2013-02-07 11:50:00,31.65,31.67,31.61,31.62,28000.0,24.5725,24.588,24.5415,24.5492,28000.0
2013-02-07 12:00:00,31.62,31.65,31.61,31.63,30100.0,24.5492,24.5725,24.5415,24.557,30100.0
2013-02-07 12:10:00,31.64,31.66,31.62,31.65,39500.0,24.5648,24.5803,24.5492,24.5725,39500.0
2013-02-07 12:20:00,31.65,31.7,31.65,31.7,12600.0,24.5725,24.6113,24.5725,24.6113,12600.0
2013-02-07 12:30:00,31.7,31.73,31.66,31.69,17400.0,24.6113,24.6346,24.5803,24.6036,17400.0
2013-02-07 12:40:00,31.7,31.73,31.68,31.72,15600.0,24.6113,24.6346,24.5958,24.6269,15600.0
2013-02-07 12:50:00,31.72,31.73,31.7,31.71,15100.0,24.6269,24.6346,24.6113,24.6191,15100.0
2013-02-07 13:00:00,31.7,31.78,31.66,31.77,60700.0,24.6113,24.6734,24.5803,24.6657,60700.0
2013-02-07 13:10:00,31.78,31.88,31.77,31.85,50700.0,24.6734,24.7511,24.6657,24.7278,50700.0
2013-02-07 13:20:00,31.85,31.86,31.8,31.85,46600.0,24.7278,24.7356,24.689,24.7278,46600.0
2013-02-07 13:30:00,31.85,31.89,31.84,31.89,38900.0,24.7278,24.7589,24.72,24.7589,38900.0
2013-02-07 13:40:00,31.89,31.92,31.84,31.92,46800.0,24.7589,24.7821,24.72,24.7821,46800.0
2013-02-07 13:50:00,31.92,31.95,31.89,31.9,20100.0,24.7821,24.8054,24.7589,24.7666,20100.0
2013-02-07 14:00:00,31.9,31.92,31.89,31.9,40100.0,24.7666,24.7821,24.7589,24.7666,40100.0
2013-02-07 14:10:00,31.9,31.9,31.89,31.89,34400.0,24.7666,24.7666,24.7589,24.7589,34400.0
2013-02-07 14:20:00,31.9,31.9,31.75,31.84,109100.0,24.7666,24.7666,24.6502,24.72,109100.0
2013-02-07 14:30:00,31.83,31.84,31.75,31.75,171400.0,24.7123,24.72,24.6502,24.6502,171400.0
2013-02-07 14:40:00,31.75,31.77,31.73,31.75,117100.0,24.6502,24.6657,24.6346,24.6502,117100.0
2013-02-07 14:50:00,31.76,31.78,31.67,31.76,126000.0,24.6579,24.6734,24.588,24.6579,126000.0
2013-02-07 15:00:00,31.77,31.77,31.71,31.74,70200.0,24.6657,24.6657,24.6191,24.6424,70200.0
2013-02-07 15:10:00,31.74,31.75,31.67,31.75,84100.0,24.6424,24.6502,24.588,24.6502,84100.0
2013-02-07 15:20:00,31.75,31.75,31.71,31.74,124800.0,24.6502,24.6502,24.6191,24.6424,124800.0
2013-02-07 15:30:00,31.74,31.76,31.71,31.75,158500.0,24.6424,24.6579,24.6191,24.6502,158500.0
2013-02-07 15:40:00,31.75,31.86,31.6,31.86,250500.0,24.6502,24.7356,24.5337,24.7356,250500.0
2013-02-07 15:50:00,31.85,31.88,31.79,31.82,230600.0,24.7278,24.7511,24.6812,24.7045,230600.0
2013-02-08 09:30:00,30.87,31.29,29.96,30.5,809300.0,23.9669,24.293,23.2604,23.6797,809300.0
2013-02-08 09:40:00,30.51,30.59,30.17,30.48,454000.0,23.6874,23.7496,23.4235,23.6642,454000.0
2013-02-08 09:50:00,30.47,30.79,30.47,30.56,470400.0,23.6564,23.9048,23.6564,23.7263,470400.0
2013-02-08 10:00:00,30.55,30.57,30.26,30.39,242400.0,23.7185,23.734,23.4933,23.5943,242400.0
2013-02-08 10:10:00,30.38,30.58,30.32,30.55,177500.0,23.5865,23.7418,23.5399,23.7185,177500.0
2013-02-08 10:20:00,30.56,30.68,30.55,30.63,131800.0,23.7263,23.8194,23.7185,23.7806,131800.0
2013-02-08 10:30:00,30.64,30.74,30.59,30.71,223800.0,23.7884,23.866,23.7496,23.8427,223800.0
2013-02-08 10:40:00,30.72,30.84,30.69,30.75,374100.0,23.8505,23.9436,23.8272,23.8738,374100.0
2013-02-08 10:50:00,30.74,30.75,30.59,30.71,123400.0,23.866,23.8738,23.7496,23.8427,123400.0
2013-02-08 11:00:00,30.71,30.76,30.71,30.75,64000.0,23.8427,23.8815,23.8427,23.8738,64000.0
2013-02-08 11:10:00,30.75,31.03,30.75,30.97,316100.0,23.8738,24.0912,23.8738,24.0446,316100.0
2013-02-08 11:20:00,30.96,31.18,30.94,31.01,229200.0,24.0368,24.2076,24.0213,24.0756,229200.0
2013-02-08 11:30:00,31.01,31.01,30.9,30.92,78300.0,24.0756,24.0756,23.9902,24.0058,78300.0
2013-02-08 11:40:00,30.92,30.93,30.87,30.89,48100.0,24.0058,24.0135,23.9669,23.9825,48100.0
2013-02-08 11:50:00,30.89,30.9,30.81,30.82,70600.0,23.9825,23.9902,23.9204,23.9281,70600.0
2013-02-08 12:00:00,30.81,30.89,30.8,30.87,98700.0,23.9204,23.9825,23.9126,23.9669,98700.0
2013-02-08 12:10:00,30.88,30.94,30.81,30.85,113500.0,23.9747,24.0213,23.9204,23.9514,113500.0
2013-02-08 12:20:00,30.84,30.9,30.84,30.87,190100.0,23.9436,23.9902,23.9436,23.9669,190100.0
2013-02-08 12:30:00,30.87,30.9,30.86,30.88,100500.0,23.9669,23.9902,23.9592,23.9747,100500.0
2013-02-08 12:40:00,30.88,30.94,30.87,30.94,130600.0,23.9747,24.0213,23.9669,24.0213,130600.0
2013-02-08 12:50:00,30.93,30.94,30.87,30.87,63000.0,24.0135,24.0213,23.9669,23.9669,63000.0
2013-02-08 13:00:00,30.87,30.88,30.82,30.87,27800.0,23.9669,23.9747,23.9281,23.9669,27800.0
2013-02-08 13:10:00,30.88,31.13,30.87,31.09,178700.0,23.9747,24.1688,23.9669,24.1377,178700.0
2013-02-08 13:20:00,31.08,31.09,30.94,30.94,131600.0,24.13,24.1377,24.0213,24.0213,131600.0
2013-02-08 13:30:00,30.93,30.95,30.89,30.9,177000.0,24.0135,24.0291,23.9825,23.9902,177000.0
2013-02-08 13:40:00,30.9,30.92,30.89,30.91,54600.0,23.9902,24.0058,23.9825,23.998,54600.0
2013-02-08 13:50:00,30.91,30.95,30.89,30.95,58600.0,23.998,24.0291,23.9825,24.0291,58600.0
2013-02-08 14:00:00,30.95,31.01,30.94,30.99,55300.0,24.0291,24.0756,24.0213,24.0601,55300.0
2013-02-08 14:10:00,30.99,31.0,30.97,30.99,178800.0,24.0601,24.0679,24.0446,24.0601,178800.0
2013-02-08 14:20:00,30.99,31.0,30.91,30.91,122100.0,24.0601,24.0679,23.998,23.998,122100.0
2013-02-08 14:30:00,30.91,30.97,30.87,30.97,90300.0,23.998,24.0446,23.9669,24.0446,90300.0
2013-02-08 14:40:00,30.96,31.02,30.96,30.99,201500.0,24.0368,24.0834,24.0368,24.0601,201500.0
2013-02-08 14:50:00,30.98,31.0,30.98,31.0,62700.0,24.0523,24.0679,24.0523,24.0679,62700.0
2013-02-08 15:00:00,30.99,31.05,30.99,31.02,95000.0,24.0601,24.1067,24.0601,24.0834,95000.0
2013-02-08 15:10:00,31.02,31.02,30.99,31.0,85400.0,24.0834,24.0834,24.0601,24.0679,85400.0
2013-02-08 15:20:00,31.0,31.01,30.87,30.88,120800.0,24.0679,24.0756,23.9669,23.9747,120800.0
2013-02-08 15:30:00,30.87,30.95,30.85,30.92,150400.0,23.9669,24.0291,23.9514,24.0058,150400.0
2013-02-08 15:40:00,30.92,30.99,30.91,30.99,254700.0,24.0058,24.0601,23.998,24.0601,254700.0
2013-02-08 15:50:00,30.98,31.14,30.98,31.13,455400.0,24.0523,24.1766,24.0523,24.1688,455400.0
2013-02-11 09:30:00,31.17,31.31,31.12,31.28,48800.0,24.1999,24.3085,24.161,24.2853,48800.0
2013-02-11 09:40:00,31.29,31.34,31.24,31.3,179800.0,24.293,24.3318,24.2542,24.3008,179800.0
2013-02-11 09:50:00,31.3,31.3,31.23,31.25,244000.0,24.3008,24.3008,24.2464,24.262,244000.0
2013-02-11 10:00:00,31.25,31.29,31.22,31.26,45800.0,24.262,24.293,24.2387,24.2697,45800.0
2013-02-11 10:10:00,31.25,31.27,31.17,31.17,55300.0,24.262,24.2775,24.1999,24.1999,55300.0
2013-02-11 10:20:00,31.17,31.24,31.17,31.21,111500.0,24.1999,24.2542,24.1999,24.2309,111500.0
2013-02-11 10:30:00,31.21,31.26,31.21,31.25,27700.0,24.2309,24.2697,24.2309,24.262,27700.0
2013-02-11 10:40:00,31.24,31.28,31.19,31.2,76700.0,24.2542,24.2853,24.2154,24.2231,76700.0
2013-02-11 10:50:00,31.2,31.22,31.15,31.21,43400.0,24.2231,24.2387,24.1843,24.2309,43400.0
2013-02-11 11:00:00,31.21,31.27,31.2,31.25,56800.0,24.2309,24.2775,24.2231,24.262,56800.0
2013-02-11 11:10:00,31.25,31.25,31.19,31.19,88300.0,24.262,24.262,24.2154,24.2154,88300.0
2013-02-11 11:20:00,31.19,31.27,31.14,31.26,64500.0,24.2154,24.2775,24.1766,24.2697,64500.0
2013-02-11 11:30:00,31.26,31.34,31.26,31.31,35900.0,24.2697,24.3318,24.2697,24.3085,35900.0
2013-02-11 11:40:00,31.32,31.35,31.32,31.35,27200.0,24.3163,24.3396,24.3163,24.3396,27200.0
2013-02-11 11:50:00,31.34,31.39,31.33,31.38,28100.0,24.3318,24.3707,24.3241,24.3629,28100.0
2013-02-11 12:00:00,31.39,31.4,31.36,31.37,32800.0,24.3707,24.3784,24.3474,24.3551,32800.0
2013-02-11 12:10:00,31.36,31.39,31.36,31.39,26600.0,24.3474,24.3707,24.3474,24.3707,26600.0
2013-02-11 12:20:00,31.4,31.4,31.36,31.38,25600.0,24.3784,24.3784,24.3474,24.3629,25600.0
2013-02-11 12:30:00,31.37,31.38,31.36,31.38,12000.0,24.3551,24.3629,24.3474,24.3629,12000.0
2013-02-11 12:40:00,31.37,31.38,31.34,31.36,59500.0,24.3551,24.3629,24.3318,24.3474,59500.0
2013-02-11 12:50:00,31.36,31.38,31.36,31.38,9400.0,24.3474,24.3629,24.3474,24.3629,9400.0
2013-02-11 13:00:00,31.37,31.49,31.36,31.48,63700.0,24.3551,24.4483,24.3474,24.4405,63700.0
2013-02-11 13:10:00,31.47,31.53,31.47,31.51,51700.0,24.4328,24.4794,24.4328,24.4638,51700.0
2013-02-11 13:20:00,31.51,31.54,31.47,31.54,36200.0,24.4638,24.4871,24.4328,24.4871,36200.0
2013-02-11 13:30:00,31.54,31.55,31.51,31.51,25400.0,24.4871,24.4949,24.4638,24.4638,25400.0
2013-02-11 13:40:00,31.51,31.51,31.49,31.5,41100.0,24.4638,24.4638,24.4483,24.4561,41100.0
2013-02-11 13:50:00,31.49,31.5,31.41,31.41,20200.0,24.4483,24.4561,24.3862,24.3862,20200.0
2013-02-11 14:00:00,31.41,31.42,31.38,31.38,100900.0,24.3862,24.394,24.3629,24.3629,100900.0
2013-02-11 14:10:00,31.38,31.39,31.33,31.34,49300.0,24.3629,24.3707,24.3241,24.3318,49300.0
2013-02-11 14:20:00,31.33,31.35,31.3,31.31,63500.0,24.3241,24.3396,24.3008,24.3085,63500.0
2013-02-11 14:30:00,31.31,31.35,31.31,31.33,81500.0,24.3085,24.3396,24.3085,24.3241,81500.0
2013-02-11 14:40:00,31.33,31.33,31.31,31.33,51700.0,24.3241,24.3241,24.3085,24.3241,51700.0
2013-02-11 14:50:00,31.33,31.33,31.31,31.31,33000.0,24.3241,24.3241,24.3085,24.3085,33000.0
2013-02-11 15:00:00,31.31,31.34,31.3,31.33,88800.0,24.3085,24.3318,24.3008,24.3241,88800.0
2013-02-11 15:10:00,31.33,31.33,31.32,31.32,30700.0,24.3241,24.3241,24.3163,24.3163,30700.0
2013-02-11 15:20:00,31.32,31.32,31.28,31.3,71900.0,24.3163,24.3163,24.2853,24.3008,71900.0
2013-02-11 15:30:00,31.31,31.33,31.3,31.33,74400.0,24.3085,24.3241,24.3008,24.3241,74400.0
2013-02-11 15:40:00,31.33,31.35,31.3,31.34,78700.0,24.3241,24.3396,24.3008,24.3318,78700.0
2013-02-11 15:50:00,31.34,31.34,31.27,31.28,142900.0,24.3318,24.3318,24.2775,24.2853,142900.0
2013-02-12 09:30:00,31.41,31.41,31.19,31.3,76400.0,24.3862,24.3862,24.2154,24.3008,76400.0
2013-02-12 09:40:00,31.3,31.35,31.29,31.31,27300.0,24.3008,24.3396,24.293,24.3085,27300.0
2013-02-12 09:50:00,31.32,31.34,31.27,31.29,29900.0,24.3163,24.3318,24.2775,24.293,29900.0
2013-02-12 10:00:00,31.29,31.34,31.28,31.33,49700.0,24.293,24.3318,24.2853,24.3241,49700.0
2013-02-12 10:10:00,31.34,31.38,31.33,31.37,23000.0,24.3318,24.3629,24.3241,24.3551,23000.0
2013-02-12 10:20:00,31.36,31.37,31.27,31.28,29500.0,24.3474,24.3551,24.2775,24.2853,29500.0
2013-02-12 10:30:00,31.29,31.32,31.28,31.32,35500.0,24.293,24.3163,24.2853,24.3163,35500.0
2013-02-12 10:40:00,31.32,31.37,31.3,31.32,38800.0,24.3163,24.3551,24.3008,24.3163,38800.0
2013-02-12 10:50:00,31.33,31.37,31.31,31.35,75400.0,24.3241,24.3551,24.3085,24.3396,75400.0
2013-02-12 11:00:00,31.35,31.36,31.3,31.31,37200.0,24.3396,24.3474,24.3008,24.3085,37200.0
2013-02-12 11:10:00,31.3,31.32,31.3,31.3,31500.0,24.3008,24.3163,24.3008,24.3008,31500.0
2013-02-12 11:20:00,31.3,31.32,31.29,31.3,19800.0,24.3008,24.3163,24.293,24.3008,19800.0
2013-02-12 11:30:00,31.3,31.34,31.3,31.31,34500.0,24.3008,24.3318,24.3008,24.3085,34500.0
2013-02-12 11:40:00,31.31,31.37,31.31,31.35,38100.0,24.3085,24.3551,24.3085,24.3396,38100.0
2013-02-12 11:50:00,31.35,31.38,31.33,31.38,26400.0,24.3396,24.3629,24.3241,24.3629,26400.0
2013-02-12 12:00:00,31.38,31.38,31.29,31.29,45800.0,24.3629,24.3629,24.293,24.293,45800.0
2013-02-12 12:10:00,31.29,31.33,31.28,31.28,191000.0,24.293,24.3241,24.2853,24.2853,191000.0
2013-02-12 12:20:00,31.29,31.29,31.25,31.25,63200.0,24.293,24.293,24.262,24.262,63200.0
2013-02-12 12:30:00,31.25,31.26,31.21,31.24,175800.0,24.262,24.2697,24.2309,24.2542,175800.0
2013-02-12 12:40:00,31.25,31.26,31.22,31.24,30600.0,24.262,24.2697,24.2387,24.2542,30600.0
2013-02-12 12:50:00,31.23,31.33,31.23,31.32,21900.0,24.2464,24.3241,24.2464,24.3163,21900.0
2013-02-12 13:00:00,31.33,31.34,31.31,31.33,29900.0,24.3241,24.3318,24.3085,24.3241,29900.0
2013-02-12 13:10:00,31.34,31.35,31.33,31.34,17800.0,24.3318,24.3396,24.3241,24.3318,17800.0
2013-02-12 13:20:00,31.34,31.36,31.32,31.32,113400.0,24.3318,24.3474,24.3163,24.3163,113400.0
2013-02-12 13:30:00,31.32,31.34,31.31,31.33,28200.0,24.3163,24.3318,24.3085,24.3241,28200.0
2013-02-12 13:40:00,31.33,31.34,31.31,31.33,90300.0,24.3241,24.3318,24.3085,24.3241,90300.0
2013-02-12 13:50:00,31.32,31.33,31.28,31.28,37300.0,24.3163,24.3241,24.2853,24.2853,37300.0
2013-02-12 14:00:00,31.29,31.3,31.27,31.28,34400.0,24.293,24.3008,24.2775,24.2853,34400.0
2013-02-12 14:10:00,31.27,31.28,31.24,31.25,35400.0,24.2775,24.2853,24.2542,24.262,35400.0
2013-02-12 14:20:00,31.26,31.26,31.22,31.22,29800.0,24.2697,24.2697,24.2387,24.2387,29800.0
2013-02-12 14:30:00,31.22,31.24,31.22,31.24,21300.0,24.2387,24.2542,24.2387,24.2542,21300.0
2013-02-12 14:40:00,31.24,31.24,31.22,31.22,25000.0,24.2542,24.2542,24.2387,24.2387,25000.0
2013-02-12 14:50:00,31.22,31.24,31.22,31.23,31200.0,24.2387,24.2542,24.2387,24.2464,31200.0
2013-02-12 15:00:00,31.22,31.23,31.19,31.21,30700.0,24.2387,24.2464,24.2154,24.2309,30700.0
2013-02-12 15:10:00,31.2,31.21,31.19,31.2,43200.0,24.2231,24.2309,24.2154,24.2231,43200.0
2013-02-12 15:20:00,31.19,31.21,31.19,31.2,40200.0,24.2154,24.2309,24.2154,24.2231,40200.0
2013-02-12 15:30:00,31.2,31.21,31.18,31.19,167900.0,24.2231,24.2309,24.2076,24.2154,167900.0
2013-02-12 15:40:00,31.19,31.2,31.18,31.2,65600.0,24.2154,24.2231,24.2076,24.2231,65600.0
2013-02-12 15:50:00,31.19,31.2,31.16,31.18,169000.0,24.2154,24.2231,24.1921,24.2076,169000.0
2013-02-13 09:30:00,31.26,31.36,31.18,31.26,47400.0,24.2697,24.3474,24.2076,24.2697,47400.0
2013-02-13 09:40:00,31.26,31.3,31.23,31.3,35600.0,24.2697,24.3008,24.2464,24.3008,35600.0
2013-02-13 09:50:00,31.29,31.39,31.28,31.35,43300.0,24.293,24.3707,24.2853,24.3396,43300.0
2013-02-13 10:00:00,31.35,31.37,31.32,31.33,33500.0,24.3396,24.3551,24.3163,24.3241,33500.0
2013-02-13 10:10:00,31.32,31.34,31.32,31.33,34500.0,24.3163,24.3318,24.3163,24.3241,34500.0
2013-02-13 10:20:00,31.34,31.36,31.33,31.36,56300.0,24.3318,24.3474,24.3241,24.3474,56300.0
2013-02-13 10:30:00,31.35,31.35,31.24,31.24,51000.0,24.3396,24.3396,24.2542,24.2542,51000.0
2013-02-13 10:40:00,31.24,31.26,31.24,31.25,40400.0,24.2542,24.2697,24.2542,24.262,40400.0
2013-02-13 10:50:00,31.26,31.29,31.24,31.25,54000.0,24.2697,24.293,24.2542,24.262,54000.0
2013-02-13 11:00:00,31.25,31.27,31.22,31.26,57900.0,24.262,24.2775,24.2387,24.2697,57900.0
2013-02-13 11:10:00,31.26,31.26,31.25,31.25,14600.0,24.2697,24.2697,24.262,24.262,14600.0
2013-02-13 11:20:00,31.25,31.27,31.25,31.25,35300.0,24.262,24.2775,24.262,24.262,35300.0
2013-02-13 11:30:00,31.25,31.25,31.22,31.24,52700.0,24.262,24.262,24.2387,24.2542,52700.0
2013-02-13 11:40:00,31.24,31.26,31.22,31.26,38200.0,24.2542,24.2697,24.2387,24.2697,38200.0
2013-02-13 11:50:00,31.26,31.27,31.23,31.26,50300.0,24.2697,24.2775,24.2464,24.2697,50300.0
2013-02-13 12:00:00,31.26,31.27,31.25,31.25,34400.0,24.2697,24.2775,24.262,24.262,34400.0
2013-02-13 12:10:00,31.26,31.27,31.24,31.24,42900.0,24.2697,24.2775,24.2542,24.2542,42900.0
2013-02-13 12:20:00,31.25,31.25,31.24,31.25,5900.0,24.262,24.262,24.2542,24.262,5900.0
2013-02-13 12:30:00,31.25,31.26,31.24,31.25,42300.0,24.262,24.2697,24.2542,24.262,42300.0
2013-02-13 12:40:00,31.26,31.26,31.23,31.24,50700.0,24.2697,24.2697,24.2464,24.2542,50700.0
2013-02-13 12:50:00,31.23,31.25,31.23,31.24,38000.0,24.2464,24.262,24.2464,24.2542,38000.0
2013-02-13 13:00:00,31.24,31.26,31.23,31.24,31300.0,24.2542,24.2697,24.2464,24.2542,31300.0
2013-02-13 13:10:00,31.25,31.25,31.24,31.25,14600.0,24.262,24.262,24.2542,24.262,14600.0
2013-02-13 13:20:00,31.24,31.25,31.23,31.24,57400.0,24.2542,24.262,24.2464,24.2542,57400.0
2013-02-13 13:30:00,31.24,31.25,31.24,31.25,30100.0,24.2542,24.262,24.2542,24.262,30100.0
2013-02-13 13:40:00,31.25,31.3,31.24,31.3,26700.0,24.262,24.3008,24.2542,24.3008,26700.0
2013-02-13 13:50:00,31.31,31.33,31.27,31.27,47900.0,24.3085,24.3241,24.2775,24.2775,47900.0
2013-02-13 14:00:00,31.27,31.31,31.27,31.27,31700.0,24.2775,24.3085,24.2775,24.2775,31700.0
2013-02-13 14:10:00,31.27,31.31,31.27,31.29,24600.0,24.2775,24.3085,24.2775,24.293,24600.0
2013-02-13 14:20:00,31.3,31.33,31.29,31.3,33100.0,24.3008,24.3241,24.293,24.3008,33100.0
2013-02-13 14:30:00,31.3,31.32,31.29,31.31,81100.0,24.3008,24.3163,24.293,24.3085,81100.0
2013-02-13 14:40:00,31.31,31.33,31.3,31.31,27600.0,24.3085,24.3241,24.3008,24.3085,27600.0
2013-02-13 14:50:00,31.31,31.33,31.31,31.32,38300.0,24.3085,24.3241,24.3085,24.3163,38300.0
2013-02-13 15:00:00,31.31,31.32,31.31,31.32,31200.0,24.3085,24.3163,24.3085,24.3163,31200.0
2013-02-13 15:10:00,31.32,31.34,31.31,31.33,74000.0,24.3163,24.3318,24.3085,24.3241,74000.0
2013-02-13 15:20:00,31.33,31.33,31.32,31.32,40200.0,24.3241,24.3241,24.3163,24.3163,40200.0
2013-02-13 15:30:00,31.32,31.33,31.22,31.24,103200.0,24.3163,24.3241,24.2387,24.2542,103200.0
2013-02-13 15:40:00,31.23,31.24,31.17,31.18,146100.0,24.2464,24.2542,24.1999,24.2076,146100.0
2013-02-13 15:50:00,31.17,31.22,31.17,31.22,251600.0,24.1999,24.2387,24.1999,24.2387,251600.0
2013-02-14 09:30:00,31.14,31.24,30.98,31.22,52300.0,24.1766,24.2542,24.0523,24.2387,52300.0
2013-02-14 09:40:00,31.24,31.29,31.13,31.17,35300.0,24.2542,24.293,24.1688,24.1999,35300.0
2013-02-14 09:50:00,31.16,31.2,31.15,31.19,27900.0,24.1921,24.2231,24.1843,24.2154,27900.0
2013-02-14 10:00:00,31.18,31.19,31.13,31.14,26200.0,24.2076,24.2154,24.1688,24.1766,26200.0
2013-02-14 10:10:00,31.14,31.18,31.13,31.17,32700.0,24.1766,24.2076,24.1688,24.1999,32700.0
2013-02-14 10:20:00,31.19,31.24,31.18,31.19,39700.0,24.2154,24.2542,24.2076,24.2154,39700.0
2013-02-14 10:30:00,31.18,31.24,31.17,31.24,38700.0,24.2076,24.2542,24.1999,24.2542,38700.0
2013-02-14 10:40:00,31.23,31.33,31.23,31.32,42400.0,24.2464,24.3241,24.2464,24.3163,42400.0
2013-02-14 10:50:00,31.32,31.37,31.32,31.37,32300.0,24.3163,24.3551,24.3163,24.3551,32300.0
2013-02-14 11:00:00,31.37,31.4,31.37,31.39,59100.0,24.3551,24.3784,24.3551,24.3707,59100.0
2013-02-14 11:10:00,31.39,31.43,31.35,31.42,117500.0,24.3707,24.4017,24.3396,24.394,117500.0
2013-02-14 11:20:00,31.42,31.43,31.37,31.39,78400.0,24.394,24.4017,24.3551,24.3707,78400.0
2013-02-14 11:30:00,31.39,31.4,31.32,31.34,26200.0,24.3707,24.3784,24.3163,24.3318,26200.0
2013-02-14 11:40:00,31.35,31.37,31.3,31.33,47600.0,24.3396,24.3551,24.3008,24.3241,47600.0
2013-02-14 11:50:00,31.33,31.36,31.29,31.36,17900.0,24.3241,24.3474,24.293,24.3474,17900.0
2013-02-14 12:00:00,31.37,31.41,31.36,31.39,34000.0,24.3551,24.3862,24.3474,24.3707,34000.0
2013-02-14 12:10:00,31.39,31.41,31.33,31.36,33600.0,24.3707,24.3862,24.3241,24.3474,33600.0
2013-02-14 12:20:00,31.35,31.41,31.29,31.4,39400.0,24.3396,24.3862,24.293,24.3784,39400.0
2013-02-14 12:30:00,31.4,31.4,31.36,31.38,9000.0,24.3784,24.3784,24.3474,24.3629,9000.0
2013-02-14 12:40:00,31.39,31.41,31.37,31.38,25700.0,24.3707,24.3862,24.3551,24.3629,25700.0
2013-02-14 12:50:00,31.39,31.41,31.39,31.39,12500.0,24.3707,24.3862,24.3707,24.3707,12500.0
2013-02-14 13:00:00,31.4,31.41,31.32,31.34,51400.0,24.3784,24.3862,24.3163,24.3318,51400.0
2013-02-14 13:10:00,31.34,31.36,31.31,31.36,14600.0,24.3318,24.3474,24.3085,24.3474,14600.0
2013-02-14 13:20:00,31.36,31.4,31.35,31.37,13000.0,24.3474,24.3784,24.3396,24.3551,13000.0
2013-02-14 13:30:00,31.38,31.4,31.37,31.4,9800.0,24.3629,24.3784,24.3551,24.3784,9800.0
2013-02-14 13:40:00,31.4,31.42,31.38,31.4,31000.0,24.3784,24.394,24.3629,24.3784,31000.0
2013-02-14 13:50:00,31.4,31.4,31.38,31.39,13800.0,24.3784,24.3784,24.3629,24.3707,13800.0
2013-02-14 14:00:00,31.39,31.42,31.36,31.4,38600.0,24.3707,24.394,24.3474,24.3784,38600.0
2013-02-14 14:10:00,31.4,31.41,31.38,31.4,17400.0,24.3784,24.3862,24.3629,24.3784,17400.0
2013-02-14 14:20:00,31.41,31.42,31.4,31.42,14600.0,24.3862,24.394,24.3784,24.394,14600.0
2013-02-14 14:30:00,31.41,31.42,31.4,31.4,11800.0,24.3862,24.394,24.3784,24.3784,11800.0
2013-02-14 14:40:00,31.41,31.43,31.37,31.43,21100.0,24.3862,24.4017,24.3551,24.4017,21100.0
2013-02-14 14:50:00,31.43,31.44,31.39,31.41,44900.0,24.4017,24.4095,24.3707,24.3862,44900.0
2013-02-14 15:00:00,31.41,31.41,31.39,31.4,36600.0,24.3862,24.3862,24.3707,24.3784,36600.0
2013-02-14 15:10:00,31.4,31.42,31.39,31.39,26100.0,24.3784,24.394,24.3707,24.3707,26100.0
2013-02-14 15:20:00,31.39,31.4,31.36,31.37,31800.0,24.3707,24.3784,24.3474,24.3551,31800.0
2013-02-14 15:30:00,31.36,31.38,31.35,31.35,43900.0,24.3474,24.3629,24.3396,24.3396,43900.0
2013-02-14 15:40:00,31.35,31.36,31.29,31.32,67700.0,24.3396,24.3474,24.293,24.3163,67700.0
2013-02-14 15:50:00,31.32,31.32,31.29,31.31,206600.0,24.3163,24.3163,24.293,24.3085,206600.0
2013-02-15 09:30:00,31.36,31.48,31.31,31.41,246900.0,24.3474,24.4405,24.3085,24.3862,246900.0
2013-02-15 09:40:00,31.4,31.54,31.39,31.51,27000.0,24.3784,24.4871,24.3707,24.4638,27000.0
2013-02-15 09:50:00,31.52,31.59,31.52,31.56,25300.0,24.4716,24.5259,24.4716,24.5026,25300.0
2013-02-15 10:00:00,31.56,31.58,31.53,31.58,43300.0,24.5026,24.5182,24.4794,24.5182,43300.0
2013-02-15 10:10:00,31.58,31.62,31.58,31.61,29500.0,24.5182,24.5492,24.5182,24.5415,29500.0
2013-02-15 10:20:00,31.6,31.62,31.57,31.61,34000.0,24.5337,24.5492,24.5104,24.5415,34000.0
2013-02-15 10:30:00,31.6,31.61,31.52,31.52,42100.0,24.5337,24.5415,24.4716,24.4716,42100.0
2013-02-15 10:40:00,31.53,31.55,31.5,31.51,16400.0,24.4794,24.4949,24.4561,24.4638,16400.0
2013-02-15 10:50:00,31.51,31.53,31.5,31.53,22000.0,24.4638,24.4794,24.4561,24.4794,22000.0
2013-02-15 11:00:00,31.53,31.54,31.52,31.54,17400.0,24.4794,24.4871,24.4716,24.4871,17400.0
2013-02-15 11:10:00,31.54,31.55,31.51,31.54,19200.0,24.4871,24.4949,24.4638,24.4871,19200.0
2013-02-15 11:20:00,31.54,31.58,31.54,31.55,40000.0,24.4871,24.5182,24.4871,24.4949,40000.0
2013-02-15 11:30:00,31.55,31.58,31.53,31.56,50300.0,24.4949,24.5182,24.4794,24.5026,50300.0
2013-02-15 11:40:00,31.57,31.57,31.49,31.5,40500.0,24.5104,24.5104,24.4483,24.4561,40500.0
2013-02-15 11:50:00,31.49,31.5,31.45,31.45,21200.0,24.4483,24.4561,24.4172,24.4172,21200.0
2013-02-15 12:00:00,31.45,31.45,31.38,31.38,23300.0,24.4172,24.4172,24.3629,24.3629,23300.0
2013-02-15 12:10:00,31.38,31.39,31.31,31.34,54000.0,24.3629,24.3707,24.3085,24.3318,54000.0
2013-02-15 12:20:00,31.33,31.34,31.3,31.32,33700.0,24.3241,24.3318,24.3008,24.3163,33700.0
2013-02-15 12:30:00,31.33,31.35,31.32,31.35,24800.0,24.3241,24.3396,24.3163,24.3396,24800.0
2013-02-15 12:40:00,31.35,31.36,31.35,31.35,18200.0,24.3396,24.3474,24.3396,24.3396,18200.0
2013-02-15 12:50:00,31.36,31.36,31.35,31.36,9800.0,24.3474,24.3474,24.3396,24.3474,9800.0
2013-02-15 13:00:00,31.36,31.38,31.35,31.38,22300.0,24.3474,24.3629,24.3396,24.3629,22300.0
2013-02-15 13:10:00,31.38,31.4,31.37,31.4,30300.0,24.3629,24.3784,24.3551,24.3784,30300.0
2013-02-15 13:20:00,31.4,31.4,31.36,31.37,45800.0,24.3784,24.3784,24.3474,24.3551,45800.0
2013-02-15 13:30:00,31.36,31.38,31.36,31.38,17600.0,24.3474,24.3629,24.3474,24.3629,17600.0
2013-02-15 13:40:00,31.38,31.38,31.36,31.38,31300.0,24.3629,24.3629,24.3474,24.3629,31300.0
2013-02-15 13:50:00,31.38,31.39,31.37,31.39,16500.0,24.3629,24.3707,24.3551,24.3707,16500.0
2013-02-15 14:00:00,31.39,31.4,31.34,31.34,31500.0,24.3707,24.3784,24.3318,24.3318,31500.0
2013-02-15 14:10:00,31.34,31.35,31.29,31.3,37400.0,24.3318,24.3396,24.293,24.3008,37400.0
2013-02-15 14:20:00,31.3,31.32,31.29,31.3,48000.0,24.3008,24.3163,24.293,24.3008,48000.0
2013-02-15 14:30:00,31.3,31.32,31.29,31.31,75500.0,24.3008,24.3163,24.293,24.3085,75500.0
2013-02-15 14:40:00,31.31,31.31,31.26,31.28,26800.0,24.3085,24.3085,24.2697,24.2853,26800.0
2013-02-15 14:50:00,31.29,31.3,31.29,31.3,19100.0,24.293,24.3008,24.293,24.3008,19100.0
2013-02-15 15:00:00,31.3,31.34,31.29,31.34,29300.0,24.3008,24.3318,24.293,24.3318,29300.0
2013-02-15 15:10:00,31.33,31.38,31.33,31.38,49200.0,24.3241,24.3629,24.3241,24.3629,49200.0
2013-02-15 15:20:00,31.38,31.4,31.37,31.37,26400.0,24.3629,24.3784,24.3551,24.3551,26400.0
2013-02-15 15:30:00,31.37,31.38,31.34,31.35,40600.0,24.3551,24.3629,24.3318,24.3396,40600.0
2013-02-15 15:40:00,31.34,31.37,31.32,31.36,60300.0,24.3318,24.3551,24.3163,24.3474,60300.0
2013-02-15 15:50:00,31.36,31.37,31.31,31.32,203600.0,24.3474,24.3551,24.3085,24.3163,203600.0
2013-02-19 09:30:00,31.35,31.42,31.25,31.34,35100.0,24.3396,24.394,24.262,24.3318,35100.0
2013-02-19 09:40:00,31.34,31.35,31.28,31.31,36600.0,24.3318,24.3396,24.2853,24.3085,36600.0
2013-02-19 09:50:00,31.29,31.32,31.26,31.31,28900.0,24.293,24.3163,24.2697,24.3085,28900.0
2013-02-19 10:00:00,31.3,31.37,31.29,31.37,61500.0,24.3008,24.3551,24.293,24.3551,61500.0
2013-02-19 10:10:00,31.37,31.41,31.33,31.34,63900.0,24.3551,24.3862,24.3241,24.3318,63900.0
2013-02-19 10:20:00,31.35,31.35,31.32,31.32,64000.0,24.3396,24.3396,24.3163,24.3163,64000.0
2013-02-19 10:30:00,31.33,31.34,31.3,31.34,23800.0,24.3241,24.3318,24.3008,24.3318,23800.0
2013-02-19 10:40:00,31.34,31.38,31.32,31.37,74600.0,24.3318,24.3629,24.3163,24.3551,74600.0
2013-02-19 10:50:00,31.37,31.38,31.31,31.35,78000.0,24.3551,24.3629,24.3085,24.3396,78000.0
2013-02-19 11:00:00,31.35,31.37,31.34,31.35,26300.0,24.3396,24.3551,24.3318,24.3396,26300.0
2013-02-19 11:10:00,31.36,31.38,31.35,31.37,29300.0,24.3474,24.3629,24.3396,24.3551,29300.0
2013-02-19 11:20:00,31.37,31.39,31.34,31.36,43300.0,24.3551,24.3707,24.3318,24.3474,43300.0
2013-02-19 11:30:00,31.37,31.37,31.34,31.34,56500.0,24.3551,24.3551,24.3318,24.3318,56500.0
2013-02-19 11:40:00,31.34,31.36,31.33,31.33,21900.0,24.3318,24.3474,24.3241,24.3241,21900.0
2013-02-19 11:50:00,31.33,31.36,31.33,31.33,76600.0,24.3241,24.3474,24.3241,24.3241,76600.0
2013-02-19 12:00:00,31.33,31.33,31.25,31.28,72200.0,24.3241,24.3241,24.262,24.2853,72200.0
2013-02-19 12:10:00,31.27,31.27,31.21,31.22,63100.0,24.2775,24.2775,24.2309,24.2387,63100.0
2013-02-19 12:20:00,31.22,31.22,31.16,31.16,34400.0,24.2387,24.2387,24.1921,24.1921,34400.0
2013-02-19 12:30:00,31.16,31.2,31.16,31.2,20000.0,24.1921,24.2231,24.1921,24.2231,20000.0
2013-02-19 12:40:00,31.2,31.22,31.18,31.18,126800.0,24.2231,24.2387,24.2076,24.2076,126800.0
2013-02-19 12:50:00,31.18,31.19,31.03,31.03,223400.0,24.2076,24.2154,24.0912,24.0912,223400.0
2013-02-19 13:00:00,31.04,31.07,30.98,31.06,52600.0,24.0989,24.1222,24.0523,24.1145,52600.0
2013-02-19 13:10:00,31.06,31.1,31.04,31.04,34600.0,24.1145,24.1455,24.0989,24.0989,34600.0
2013-02-19 13:20:00,31.04,31.05,30.99,31.05,61300.0,24.0989,24.1067,24.0601,24.1067,61300.0
2013-02-19 13:30:00,31.05,31.11,31.05,31.1,19500.0,24.1067,24.1533,24.1067,24.1455,19500.0
2013-02-19 13:40:00,31.1,31.1,31.08,31.09,18600.0,24.1455,24.1455,24.13,24.1377,18600.0
2013-02-19 13:50:00,31.09,31.11,31.08,31.1,22200.0,24.1377,24.1533,24.13,24.1455,22200.0
2013-02-19 14:00:00,31.1,31.15,31.09,31.15,27700.0,24.1455,24.1843,24.1377,24.1843,27700.0
2013-02-19 14:10:00,31.14,31.15,31.08,31.08,25700.0,24.1766,24.1843,24.13,24.13,25700.0
2013-02-19 14:20:00,31.07,31.09,31.05,31.08,18100.0,24.1222,24.1377,24.1067,24.13,18100.0
2013-02-19 14:30:00,31.08,31.15,31.08,31.15,25500.0,24.13,24.1843,24.13,24.1843,25500.0
2013-02-19 14:40:00,31.15,31.16,31.11,31.11,21400.0,24.1843,24.1921,24.1533,24.1533,21400.0
2013-02-19 14:50:00,31.11,31.11,31.09,31.09,27500.0,24.1533,24.1533,24.1377,24.1377,27500.0
2013-02-19 15:00:00,31.09,31.12,31.09,31.12,26900.0,24.1377,24.161,24.1377,24.161,26900.0
2013-02-19 15:10:00,31.12,31.15,31.11,31.15,16800.0,24.161,24.1843,24.1533,24.1843,16800.0
2013-02-19 15:20:00,31.14,31.15,31.11,31.11,44500.0,24.1766,24.1843,24.1533,24.1533,44500.0
2013-02-19 15:30:00,31.11,31.13,31.11,31.12,48200.0,24.1533,24.1688,24.1533,24.161,48200.0
2013-02-19 15:40:00,31.11,31.16,31.11,31.15,83100.0,24.1533,24.1921,24.1533,24.1843,83100.0
2013-02-19 15:50:00,31.16,31.18,31.16,31.16,163700.0,24.1921,24.2076,24.1921,24.1921,163700.0
2013-02-20 09:30:00,31.12,31.23,31.12,31.17,32100.0,24.161,24.2464,24.161,24.1999,32100.0
2013-02-20 09:40:00,31.14,31.2,31.12,31.17,22200.0,24.1766,24.2231,24.161,24.1999,22200.0
2013-02-20 09:50:00,31.16,31.18,31.14,31.17,26800.0,24.1921,24.2076,24.1766,24.1999,26800.0
2013-02-20 10:00:00,31.18,31.22,31.16,31.21,61600.0,24.2076,24.2387,24.1921,24.2309,61600.0
2013-02-20 10:10:00,31.2,31.21,31.15,31.18,53200.0,24.2231,24.2309,24.1843,24.2076,53200.0
2013-02-20 10:20:00,31.19,31.25,31.17,31.19,70400.0,24.2154,24.262,24.1999,24.2154,70400.0
2013-02-20 10:30:00,31.19,31.21,31.16,31.16,29800.0,24.2154,24.2309,24.1921,24.1921,29800.0
2013-02-20 10:40:00,31.17,31.22,31.17,31.18,16300.0,24.1999,24.2387,24.1999,24.2076,16300.0
2013-02-20 10:50:00,31.19,31.21,31.18,31.2,7600.0,24.2154,24.2309,24.2076,24.2231,7600.0
2013-02-20 11:00:00,31.2,31.21,31.16,31.18,31800.0,24.2231,24.2309,24.1921,24.2076,31800.0
2013-02-20 11:10:00,31.18,31.2,31.15,31.17,26000.0,24.2076,24.2231,24.1843,24.1999,26000.0
2013-02-20 11:20:00,31.18,31.21,31.17,31.18,63200.0,24.2076,24.2309,24.1999,24.2076,63200.0
2013-02-20 11:30:00,31.18,31.19,31.14,31.18,64400.0,24.2076,24.2154,24.1766,24.2076,64400.0
2013-02-20 11:40:00,31.19,31.23,31.18,31.2,26600.0,24.2154,24.2464,24.2076,24.2231,26600.0
2013-02-20 11:50:00,31.2,31.22,31.18,31.22,43200.0,24.2231,24.2387,24.2076,24.2387,43200.0
2013-02-20 12:00:00,31.23,31.26,31.22,31.25,23500.0,24.2464,24.2697,24.2387,24.262,23500.0
2013-02-20 12:10:00,31.25,31.26,31.23,31.24,17300.0,24.262,24.2697,24.2464,24.2542,17300.0
2013-02-20 12:20:00,31.25,31.25,31.24,31.25,6600.0,24.262,24.262,24.2542,24.262,6600.0
2013-02-20 12:30:00,31.25,31.27,31.24,31.27,30400.0,24.262,24.2775,24.2542,24.2775,30400.0
2013-02-20 12:40:00,31.27,31.27,31.25,31.25,21200.0,24.2775,24.2775,24.262,24.262,21200.0
2013-02-20 12:50:00,31.25,31.27,31.25,31.26,6700.0,24.262,24.2775,24.262,24.2697,6700.0
2013-02-20 13:00:00,31.27,31.28,31.24,31.25,30800.0,24.2775,24.2853,24.2542,24.262,30800.0
2013-02-20 13:10:00,31.25,31.25,31.21,31.25,24800.0,24.262,24.262,24.2309,24.262,24800.0
2013-02-20 13:20:00,31.25,31.26,31.23,31.23,25500.0,24.262,24.2697,24.2464,24.2464,25500.0
2013-02-20 13:30:00,31.23,31.23,31.22,31.23,7200.0,24.2464,24.2464,24.2387,24.2464,7200.0
2013-02-20 13:40:00,31.23,31.26,31.22,31.24,25400.0,24.2464,24.2697,24.2387,24.2542,25400.0
2013-02-20 13:50:00,31.24,31.24,31.22,31.23,14500.0,24.2542,24.2542,24.2387,24.2464,14500.0
2013-02-20 14:00:00,31.22,31.25,31.18,31.24,64100.0,24.2387,24.262,24.2076,24.2542,64100.0
2013-02-20 14:10:00,31.25,31.28,31.25,31.27,45900.0,24.262,24.2853,24.262,24.2775,45900.0
2013-02-20 14:20:00,31.27,31.3,31.25,31.3,73500.0,24.2775,24.3008,24.262,24.3008,73500.0
2013-02-20 14:30:00,31.3,31.33,31.29,31.33,87800.0,24.3008,24.3241,24.293,24.3241,87800.0
2013-02-20 14:40:00,31.33,31.34,31.28,31.3,55600.0,24.3241,24.3318,24.2853,24.3008,55600.0
2013-02-20 14:50:00,31.29,31.3,31.28,31.3,65300.0,24.293,24.3008,24.2853,24.3008,65300.0
2013-02-20 15:00:00,31.29,31.3,31.23,31.25,111800.0,24.293,24.3008,24.2464,24.262,111800.0
2013-02-20 15:10:00,31.25,31.29,31.22,31.23,175500.0,24.262,24.293,24.2387,24.2464,175500.0
2013-02-20 15:20:00,31.22,31.25,31.22,31.25,37800.0,24.2387,24.262,24.2387,24.262,37800.0
2013-02-20 15:30:00,31.24,31.26,31.21,31.23,91300.0,24.2542,24.2697,24.2309,24.2464,91300.0
2013-02-20 15:40:00,31.22,31.24,31.2,31.21,167800.0,24.2387,24.2542,24.2231,24.2309,167800.0
2013-02-20 15:50:00,31.22,31.22,31.18,31.2,158000.0,24.2387,24.2387,24.2076,24.2231,158000.0
2013-02-21 09:30:00,31.07,31.2,30.99,31.2,85400.0,24.1222,24.2231,24.0601,24.2231,85400.0
2013-02-21 09:40:00,31.19,31.27,31.16,31.2,44000.0,24.2154,24.2775,24.1921,24.2231,44000.0
2013-02-21 09:50:00,31.21,31.27,31.19,31.27,43700.0,24.2309,24.2775,24.2154,24.2775,43700.0
2013-02-21 10:00:00,31.25,31.27,31.16,31.23,52700.0,24.262,24.2775,24.1921,24.2464,52700.0
2013-02-21 10:10:00,31.23,31.26,31.2,31.2,39500.0,24.2464,24.2697,24.2231,24.2231,39500.0
2013-02-21 10:20:00,31.21,31.23,31.18,31.22,66500.0,24.2309,24.2464,24.2076,24.2387,66500.0
2013-02-21 10:30:00,31.22,31.23,31.2,31.2,33600.0,24.2387,24.2464,24.2231,24.2231,33600.0
2013-02-21 10:40:00,31.2,31.21,31.16,31.19,37100.0,24.2231,24.2309,24.1921,24.2154,37100.0
2013-02-21 10:50:00,31.19,31.2,31.17,31.19,19700.0,24.2154,24.2231,24.1999,24.2154,19700.0
2013-02-21 11:00:00,31.19,31.21,31.15,31.16,28700.0,24.2154,24.2309,24.1843,24.1921,28700.0
2013-02-21 11:10:00,31.16,31.17,31.09,31.15,41400.0,24.1921,24.1999,24.1377,24.1843,41400.0
2013-02-21 11:20:00,31.14,31.2,31.13,31.14,49600.0,24.1766,24.2231,24.1688,24.1766,49600.0
2013-02-21 11:30:00,31.15,31.16,31.05,31.07,46600.0,24.1843,24.1921,24.1067,24.1222,46600.0
2013-02-21 11:40:00,31.07,31.07,31.0,31.05,30800.0,24.1222,24.1222,24.0679,24.1067,30800.0
2013-02-21 11:50:00,31.04,31.06,31.04,31.04,21600.0,24.0989,24.1145,24.0989,24.0989,21600.0
2013-02-21 12:00:00,31.04,31.05,31.0,31.01,13000.0,24.0989,24.1067,24.0679,24.0756,13000.0
2013-02-21 12:10:00,31.0,31.02,30.99,30.99,36300.0,24.0679,24.0834,24.0601,24.0601,36300.0
2013-02-21 12:20:00,31.0,31.02,30.98,31.02,21000.0,24.0679,24.0834,24.0523,24.0834,21000.0
2013-02-21 12:30:00,31.01,31.02,30.98,30.99,35600.0,24.0756,24.0834,24.0523,24.0601,35600.0
2013-02-21 12:40:00,30.99,31.0,30.98,31.0,26100.0,24.0601,24.0679,24.0523,24.0679,26100.0
2013-02-21 12:50:00,31.0,31.02,30.99,31.01,41000.0,24.0679,24.0834,24.0601,24.0756,41000.0
2013-02-21 13:00:00,31.01,31.09,31.01,31.06,25900.0,24.0756,24.1377,24.0756,24.1145,25900.0
2013-02-21 13:10:00,31.05,31.05,31.02,31.04,17400.0,24.1067,24.1067,24.0834,24.0989,17400.0
2013-02-21 13:20:00,31.03,31.04,30.98,30.99,25300.0,24.0912,24.0989,24.0523,24.0601,25300.0
2013-02-21 13:30:00,30.99,31.0,30.99,31.0,12600.0,24.0601,24.0679,24.0601,24.0679,12600.0
2013-02-21 13:40:00,30.99,31.02,30.96,30.96,32200.0,24.0601,24.0834,24.0368,24.0368,32200.0
2013-02-21 13:50:00,30.97,30.97,30.96,30.97,21900.0,24.0446,24.0446,24.0368,24.0446,21900.0
2013-02-21 14:00:00,30.97,31.01,30.96,30.97,29900.0,24.0446,24.0756,24.0368,24.0446,29900.0
2013-02-21 14:10:00,30.97,31.0,30.96,31.0,22900.0,24.0446,24.0679,24.0368,24.0679,22900.0
2013-02-21 14:20:00,31.0,31.01,30.98,31.01,24000.0,24.0679,24.0756,24.0523,24.0756,24000.0
2013-02-21 14:30:00,31.01,31.03,31.01,31.02,17600.0,24.0756,24.0912,24.0756,24.0834,17600.0
2013-02-21 14:40:00,31.03,31.03,30.99,30.99,13300.0,24.0912,24.0912,24.0601,24.0601,13300.0
2013-02-21 14:50:00,31.0,31.0,30.94,31.0,41700.0,24.0679,24.0679,24.0213,24.0679,41700.0
2013-02-21 15:00:00,31.0,31.04,30.99,31.01,30600.0,24.0679,24.0989,24.0601,24.0756,30600.0
2013-02-21 15:10:00,31.01,31.04,31.01,31.02,30600.0,24.0756,24.0989,24.0756,24.0834,30600.0
2013-02-21 15:20:00,31.03,31.11,31.03,31.09,29500.0,24.0912,24.1533,24.0912,24.1377,29500.0
2013-02-21 15:30:00,31.1,31.12,31.04,31.04,43100.0,24.1455,24.161,24.0989,24.0989,43100.0
2013-02-21 15:40:00,31.04,31.05,31.0,31.02,79600.0,24.0989,24.1067,24.0679,24.0834,79600.0
2013-02-21 15:50:00,31.02,31.03,30.96,30.96,172700.0,24.0834,24.0912,24.0368,24.0368,172700.0
2013-02-22 09:30:00,31.03,31.29,30.97,31.26,42100.0,24.0912,24.293,24.0446,24.2697,42100.0
2013-02-22 09:40:00,31.26,31.29,31.21,31.23,17700.0,24.2697,24.293,24.2309,24.2464,17700.0
2013-02-22 09:50:00,31.23,31.24,31.18,31.22,36500.0,24.2464,24.2542,24.2076,24.2387,36500.0
2013-02-22 10:00:00,31.22,31.25,31.17,31.24,22500.0,24.2387,24.262,24.1999,24.2542,22500.0
2013-02-22 10:10:00,31.25,31.31,31.23,31.28,40700.0,24.262,24.3085,24.2464,24.2853,40700.0
2013-02-22 10:20:00,31.29,31.33,31.29,31.32,15100.0,24.293,24.3241,24.293,24.3163,15100.0
2013-02-22 10:30:00,31.31,31.31,31.27,31.27,24000.0,24.3085,24.3085,24.2775,24.2775,24000.0
2013-02-22 10:40:00,31.26,31.42,31.26,31.38,74200.0,24.2697,24.394,24.2697,24.3629,74200.0
2013-02-22 10:50:00,31.37,31.37,31.31,31.31,12200.0,24.3551,24.3551,24.3085,24.3085,12200.0
2013-02-22 11:00:00,31.31,31.38,31.31,31.38,15400.0,24.3085,24.3629,24.3085,24.3629,15400.0
2013-02-22 11:10:00,31.38,31.39,31.32,31.37,14700.0,24.3629,24.3707,24.3163,24.3551,14700.0
2013-02-22 11:20:00,31.38,31.43,31.37,31.42,24000.0,24.3629,24.4017,24.3551,24.394,24000.0
2013-02-22 11:30:00,31.42,31.42,31.37,31.39,21200.0,24.394,24.394,24.3551,24.3707,21200.0
2013-02-22 11:40:00,31.39,31.39,31.34,31.36,13200.0,24.3707,24.3707,24.3318,24.3474,13200.0
2013-02-22 11:50:00,31.37,31.38,31.35,31.37,8400.0,24.3551,24.3629,24.3396,24.3551,8400.0
2013-02-22 12:00:00,31.37,31.38,31.32,31.37,20100.0,24.3551,24.3629,24.3163,24.3551,20100.0
2013-02-22 12:10:00,31.38,31.38,31.36,31.36,10000.0,24.3629,24.3629,24.3474,24.3474,10000.0
2013-02-22 12:20:00,31.37,31.42,31.37,31.41,10900.0,24.3551,24.394,24.3551,24.3862,10900.0
2013-02-22 12:30:00,31.41,31.42,31.38,31.41,23900.0,24.3862,24.394,24.3629,24.3862,23900.0
2013-02-22 12:40:00,31.42,31.45,31.41,31.44,18700.0,24.394,24.4172,24.3862,24.4095,18700.0
2013-02-22 12:50:00,31.45,31.46,31.41,31.42,15500.0,24.4172,24.425,24.3862,24.394,15500.0
2013-02-22 13:00:00,31.43,31.43,31.34,31.34,15300.0,24.4017,24.4017,24.3318,24.3318,15300.0
2013-02-22 13:10:00,31.33,31.36,31.33,31.36,8300.0,24.3241,24.3474,24.3241,24.3474,8300.0
2013-02-22 13:20:00,31.36,31.36,31.33,31.36,7500.0,24.3474,24.3474,24.3241,24.3474,7500.0
2013-02-22 13:30:00,31.36,31.36,31.35,31.36,5400.0,24.3474,24.3474,24.3396,24.3474,5400.0
2013-02-22 13:40:00,31.36,31.36,31.34,31.35,11900.0,24.3474,24.3474,24.3318,24.3396,11900.0
2013-02-22 13:50:00,31.33,31.34,31.31,31.31,11200.0,24.3241,24.3318,24.3085,24.3085,11200.0
2013-02-22 14:00:00,31.31,31.31,31.29,31.3,12500.0,24.3085,24.3085,24.293,24.3008,12500.0
2013-02-22 14:10:00,31.3,31.33,31.3,31.31,14300.0,24.3008,24.3241,24.3008,24.3085,14300.0
2013-02-22 14:20:00,31.32,31.35,31.32,31.33,11700.0,24.3163,24.3396,24.3163,24.3241,11700.0
2013-02-22 14:30:00,31.34,31.34,31.31,31.31,8700.0,24.3318,24.3318,24.3085,24.3085,8700.0
2013-02-22 14:40:00,31.32,31.32,31.31,31.31,4300.0,24.3163,24.3163,24.3085,24.3085,4300.0
2013-02-22 14:50:00,31.32,31.35,31.31,31.33,23400.0,24.3163,24.3396,24.3085,24.3241,23400.0
2013-02-22 15:00:00,31.34,31.35,31.31,31.31,18700.0,24.3318,24.3396,24.3085,24.3085,18700.0
2013-02-22 15:10:00,31.31,31.32,31.28,31.3,44300.0,24.3085,24.3163,24.2853,24.3008,44300.0
2013-02-22 15:20:00,31.3,31.3,31.26,31.27,69700.0,24.3008,24.3008,24.2697,24.2775,69700.0
2013-02-22 15:30:00,31.27,31.28,31.26,31.28,89800.0,24.2775,24.2853,24.2697,24.2853,89800.0
2013-02-22 15:40:00,31.28,31.31,31.27,31.31,75200.0,24.2853,24.3085,24.2775,24.3085,75200.0
2013-02-22 15:50:00,31.31,31.34,31.28,31.33,81800.0,24.3085,24.3318,24.2853,24.3241,81800.0
2013-02-25 09:30:00,31.43,31.5,31.33,31.47,33900.0,24.4017,24.4561,24.3241,24.4328,33900.0
2013-02-25 09:40:00,31.47,31.57,31.47,31.52,29400.0,24.4328,24.5104,24.4328,24.4716,29400.0
2013-02-25 09:50:00,31.5,31.56,31.47,31.53,41100.0,24.4561,24.5026,24.4328,24.4794,41100.0
2013-02-25 10:00:00,31.52,31.53,31.47,31.49,15700.0,24.4716,24.4794,24.4328,24.4483,15700.0
2013-02-25 10:10:00,31.49,31.51,31.46,31.49,38100.0,24.4483,24.4638,24.425,24.4483,38100.0
2013-02-25 10:20:00,31.5,31.5,31.41,31.45,38800.0,24.4561,24.4561,24.3862,24.4172,38800.0
2013-02-25 10:30:00,31.45,31.49,31.42,31.43,26800.0,24.4172,24.4483,24.394,24.4017,26800.0
2013-02-25 10:40:00,31.42,31.45,31.38,31.41,24000.0,24.394,24.4172,24.3629,24.3862,24000.0
2013-02-25 10:50:00,31.4,31.43,31.36,31.43,17600.0,24.3784,24.4017,24.3474,24.4017,17600.0
2013-02-25 11:00:00,31.44,31.44,31.37,31.43,38500.0,24.4095,24.4095,24.3551,24.4017,38500.0
2013-02-25 11:10:00,31.42,31.43,31.38,31.4,21900.0,24.394,24.4017,24.3629,24.3784,21900.0
2013-02-25 11:20:00,31.41,31.45,31.39,31.44,10700.0,24.3862,24.4172,24.3707,24.4095,10700.0
2013-02-25 11:30:00,31.43,31.46,31.38,31.38,15500.0,24.4017,24.425,24.3629,24.3629,15500.0
2013-02-25 11:40:00,31.38,31.41,31.33,31.34,14200.0,24.3629,24.3862,24.3241,24.3318,14200.0
2013-02-25 11:50:00,31.35,31.36,31.31,31.32,14100.0,24.3396,24.3474,24.3085,24.3163,14100.0
2013-02-25 12:00:00,31.33,31.34,31.25,31.25,32400.0,24.3241,24.3318,24.262,24.262,32400.0
2013-02-25 12:10:00,31.26,31.3,31.24,31.24,25700.0,24.2697,24.3008,24.2542,24.2542,25700.0
2013-02-25 12:20:00,31.23,31.26,31.23,31.25,13700.0,24.2464,24.2697,24.2464,24.262,13700.0
2013-02-25 12:30:00,31.25,31.29,31.24,31.27,13200.0,24.262,24.293,24.2542,24.2775,13200.0
2013-02-25 12:40:00,31.27,31.31,31.25,31.3,133300.0,24.2775,24.3085,24.262,24.3008,133300.0
2013-02-25 12:50:00,31.31,31.31,31.26,31.28,12000.0,24.3085,24.3085,24.2697,24.2853,12000.0
2013-02-25 13:00:00,31.28,31.3,31.27,31.27,22200.0,24.2853,24.3008,24.2775,24.2775,22200.0
2013-02-25 13:10:00,31.27,31.31,31.26,31.28,13300.0,24.2775,24.3085,24.2697,24.2853,13300.0
2013-02-25 13:20:00,31.27,31.29,31.25,31.25,10400.0,24.2775,24.293,24.262,24.262,10400.0
2013-02-25 13:30:00,31.25,31.25,31.2,31.2,14500.0,24.262,24.262,24.2231,24.2231,14500.0
2013-02-25 13:40:00,31.2,31.22,31.17,31.2,16200.0,24.2231,24.2387,24.1999,24.2231,16200.0
2013-02-25 13:50:00,31.21,31.22,31.14,31.16,20000.0,24.2309,24.2387,24.1766,24.1921,20000.0
2013-02-25 14:00:00,31.17,31.17,31.12,31.16,21700.0,24.1999,24.1999,24.161,24.1921,21700.0
2013-02-25 14:10:00,31.16,31.16,31.11,31.12,16400.0,24.1921,24.1921,24.1533,24.161,16400.0
2013-02-25 14:20:00,31.13,31.13,31.05,31.06,26100.0,24.1688,24.1688,24.1067,24.1145,26100.0
2013-02-25 14:30:00,31.06,31.09,31.06,31.07,18700.0,24.1145,24.1377,24.1145,24.1222,18700.0
2013-02-25 14:40:00,31.06,31.07,31.03,31.06,37900.0,24.1145,24.1222,24.0912,24.1145,37900.0
2013-02-25 14:50:00,31.07,31.16,31.06,31.15,75600.0,24.1222,24.1921,24.1145,24.1843,75600.0
2013-02-25 15:00:00,31.15,31.19,31.15,31.18,46400.0,24.1843,24.2154,24.1843,24.2076,46400.0
2013-02-25 15:10:00,31.18,31.19,31.1,31.1,51100.0,24.2076,24.2154,24.1455,24.1455,51100.0
2013-02-25 15:20:00,31.1,31.11,31.07,31.09,48800.0,24.1455,24.1533,24.1222,24.1377,48800.0
2013-02-25 15:30:00,31.09,31.11,31.06,31.1,60800.0,24.1377,24.1533,24.1145,24.1455,60800.0
2013-02-25 15:40:00,31.1,31.11,31.01,31.01,69900.0,24.1455,24.1533,24.0756,24.0756,69900.0
2013-02-25 15:50:00,31.01,31.02,30.94,30.95,199000.0,24.0756,24.0834,24.0213,24.0291,199000.0
2013-02-26 09:30:00,31.09,31.2,31.08,31.17,25900.0,24.1377,24.2231,24.13,24.1999,25900.0
2013-02-26 09:40:00,31.18,31.26,31.09,31.15,25400.0,24.2076,24.2697,24.1377,24.1843,25400.0
2013-02-26 09:50:00,31.16,31.2,31.12,31.12,13100.0,24.1921,24.2231,24.161,24.161,13100.0
2013-02-26 10:00:00,31.14,31.15,31.05,31.08,45800.0,24.1766,24.1843,24.1067,24.13,45800.0
2013-02-26 10:10:00,31.09,31.12,31.04,31.05,21100.0,24.1377,24.161,24.0989,24.1067,21100.0
2013-02-26 10:20:00,31.06,31.1,31.03,31.04,28900.0,24.1145,24.1455,24.0912,24.0989,28900.0
2013-02-26 10:30:00,31.03,31.03,30.97,30.98,26600.0,24.0912,24.0912,24.0446,24.0523,26600.0
2013-02-26 10:40:00,30.98,30.99,30.93,30.96,43800.0,24.0523,24.0601,24.0135,24.0368,43800.0
2013-02-26 10:50:00,30.98,31.01,30.95,31.0,44300.0,24.0523,24.0756,24.0291,24.0679,44300.0
2013-02-26 11:00:00,31.01,31.02,30.96,30.98,38900.0,24.0756,24.0834,24.0368,24.0523,38900.0
2013-02-26 11:10:00,30.97,31.0,30.94,30.95,49800.0,24.0446,24.0679,24.0213,24.0291,49800.0
2013-02-26 11:20:00,30.94,30.96,30.9,30.91,36000.0,24.0213,24.0368,23.9902,23.998,36000.0
2013-02-26 11:30:00,30.91,30.92,30.86,30.87,26700.0,23.998,24.0058,23.9592,23.9669,26700.0
2013-02-26 11:40:00,30.87,30.87,30.78,30.78,82900.0,23.9669,23.9669,23.8971,23.8971,82900.0
2013-02-26 11:50:00,30.79,30.8,30.68,30.74,134900.0,23.9048,23.9126,23.8194,23.866,134900.0
2013-02-26 12:00:00,30.75,30.78,30.73,30.77,74300.0,23.8738,23.8971,23.8582,23.8893,74300.0
2013-02-26 12:10:00,30.78,30.78,30.73,30.75,69000.0,23.8971,23.8971,23.8582,23.8738,69000.0
2013-02-26 12:20:00,30.75,30.76,30.74,30.75,63200.0,23.8738,23.8815,23.866,23.8738,63200.0
2013-02-26 12:30:00,30.75,30.8,30.72,30.77,76600.0,23.8738,23.9126,23.8505,23.8893,76600.0
2013-02-26 12:40:00,30.77,30.8,30.77,30.78,27700.0,23.8893,23.9126,23.8893,23.8971,27700.0
2013-02-26 12:50:00,30.8,30.8,30.74,30.75,46000.0,23.9126,23.9126,23.866,23.8738,46000.0
2013-02-26 13:00:00,30.75,30.77,30.74,30.75,108600.0,23.8738,23.8893,23.866,23.8738,108600.0
2013-02-26 13:10:00,30.76,30.78,30.75,30.78,36300.0,23.8815,23.8971,23.8738,23.8971,36300.0
2013-02-26 13:20:00,30.78,30.85,30.76,30.85,126600.0,23.8971,23.9514,23.8815,23.9514,126600.0
2013-02-26 13:30:00,30.85,30.9,30.85,30.89,64600.0,23.9514,23.9902,23.9514,23.9825,64600.0
2013-02-26 13:40:00,30.9,30.9,30.84,30.84,36200.0,23.9902,23.9902,23.9436,23.9436,36200.0
2013-02-26 13:50:00,30.84,30.86,30.84,30.84,12600.0,23.9436,23.9592,23.9436,23.9436,12600.0
2013-02-26 14:00:00,30.84,30.86,30.83,30.83,73200.0,23.9436,23.9592,23.9359,23.9359,73200.0
2013-02-26 14:10:00,30.84,30.86,30.82,30.85,61700.0,23.9436,23.9592,23.9281,23.9514,61700.0
2013-02-26 14:20:00,30.86,30.86,30.83,30.85,47600.0,23.9592,23.9592,23.9359,23.9514,47600.0
2013-02-26 14:30:00,30.86,30.87,30.85,30.87,35600.0,23.9592,23.9669,23.9514,23.9669,35600.0
2013-02-26 14:40:00,30.86,30.87,30.83,30.83,35000.0,23.9592,23.9669,23.9359,23.9359,35000.0
2013-02-26 14:50:00,30.83,30.85,30.82,30.84,34500.0,23.9359,23.9514,23.9281,23.9436,34500.0
2013-02-26 15:00:00,30.84,30.91,30.84,30.89,27500.0,23.9436,23.998,23.9436,23.9825,27500.0
2013-02-26 15:10:00,30.89,30.92,30.87,30.9,39600.0,23.9825,24.0058,23.9669,23.9902,39600.0
2013-02-26 15:20:00,30.9,30.91,30.89,30.91,34000.0,23.9902,23.998,23.9825,23.998,34000.0
2013-02-26 15:30:00,30.91,30.91,30.87,30.89,41300.0,23.998,23.998,23.9669,23.9825,41300.0
2013-02-26 15:40:00,30.89,30.89,30.85,30.88,167800.0,23.9825,23.9825,23.9514,23.9747,167800.0
2013-02-26 15:50:00,30.87,30.91,30.85,30.91,175800.0,23.9669,23.998,23.9514,23.998,175800.0
2013-02-27 09:30:00,30.93,30.93,30.77,30.89,21300.0,24.0135,24.0135,23.8893,23.9825,21300.0
2013-02-27 09:40:00,30.93,30.98,30.89,30.91,38700.0,24.0135,24.0523,23.9825,23.998,38700.0
2013-02-27 09:50:00,30.93,30.97,30.92,30.96,25100.0,24.0135,24.0446,24.0058,24.0368,25100.0
2013-02-27 10:00:00,30.96,30.99,30.88,30.9,35200.0,24.0368,24.0601,23.9747,23.9902,35200.0
2013-02-27 10:10:00,30.9,30.92,30.87,30.89,24600.0,23.9902,24.0058,23.9669,23.9825,24600.0
2013-02-27 10:20:00,30.9,30.93,30.89,30.89,59000.0,23.9902,24.0135,23.9825,23.9825,59000.0
2013-02-27 10:30:00,30.9,30.92,30.88,30.9,68000.0,23.9902,24.0058,23.9747,23.9902,68000.0
2013-02-27 10:40:00,30.91,30.92,30.88,30.89,45600.0,23.998,24.0058,23.9747,23.9825,45600.0
2013-02-27 10:50:00,30.9,30.92,30.88,30.91,37500.0,23.9902,24.0058,23.9747,23.998,37500.0
2013-02-27 11:00:00,30.91,30.95,30.9,30.93,49200.0,23.998,24.0291,23.9902,24.0135,49200.0
2013-02-27 11:10:00,30.95,30.99,30.94,30.99,31500.0,24.0291,24.0601,24.0213,24.0601,31500.0
2013-02-27 11:20:00,31.0,31.0,30.94,31.0,29700.0,24.0679,24.0679,24.0213,24.0679,29700.0
2013-02-27 11:30:00,31.0,31.04,30.97,31.02,27900.0,24.0679,24.0989,24.0446,24.0834,27900.0
2013-02-27 11:40:00,31.02,31.05,31.01,31.05,10500.0,24.0834,24.1067,24.0756,24.1067,10500.0
2013-02-27 11:50:00,31.05,31.05,31.01,31.01,16600.0,24.1067,24.1067,24.0756,24.0756,16600.0
2013-02-27 12:00:00,31.01,31.04,31.0,31.03,36100.0,24.0756,24.0989,24.0679,24.0912,36100.0
2013-02-27 12:10:00,31.03,31.04,31.02,31.03,11800.0,24.0912,24.0989,24.0834,24.0912,11800.0
2013-02-27 12:20:00,31.02,31.05,31.02,31.04,40200.0,24.0834,24.1067,24.0834,24.0989,40200.0
2013-02-27 12:30:00,31.04,31.11,31.03,31.1,34800.0,24.0989,24.1533,24.0912,24.1455,34800.0
2013-02-27 12:40:00,31.09,31.16,31.09,31.16,26600.0,24.1377,24.1921,24.1377,24.1921,26600.0
2013-02-27 12:50:00,31.16,31.18,31.1,31.15,35700.0,24.1921,24.2076,24.1455,24.1843,35700.0
2013-02-27 13:00:00,31.15,31.17,31.13,31.14,89700.0,24.1843,24.1999,24.1688,24.1766,89700.0
2013-02-27 13:10:00,31.14,31.15,31.13,31.14,80400.0,24.1766,24.1843,24.1688,24.1766,80400.0
2013-02-27 13:20:00,31.14,31.15,31.13,31.14,19300.0,24.1766,24.1843,24.1688,24.1766,19300.0
2013-02-27 13:30:00,31.14,31.16,31.13,31.14,42600.0,24.1766,24.1921,24.1688,24.1766,42600.0
2013-02-27 13:40:00,31.14,31.15,31.11,31.14,44700.0,24.1766,24.1843,24.1533,24.1766,44700.0
2013-02-27 13:50:00,31.14,31.15,31.13,31.14,24800.0,24.1766,24.1843,24.1688,24.1766,24800.0
2013-02-27 14:00:00,31.15,31.16,31.14,31.15,78100.0,24.1843,24.1921,24.1766,24.1843,78100.0
2013-02-27 14:10:00,31.16,31.22,31.16,31.22,18100.0,24.1921,24.2387,24.1921,24.2387,18100.0
2013-02-27 14:20:00,31.21,31.23,31.19,31.22,29500.0,24.2309,24.2464,24.2154,24.2387,29500.0
2013-02-27 14:30:00,31.22,31.31,31.21,31.3,31900.0,24.2387,24.3085,24.2309,24.3008,31900.0
2013-02-27 14:40:00,31.3,31.31,31.27,31.31,63700.0,24.3008,24.3085,24.2775,24.3085,63700.0
2013-02-27 14:50:00,31.3,31.33,31.29,31.29,104200.0,24.3008,24.3241,24.293,24.293,104200.0
2013-02-27 15:00:00,31.3,31.3,31.23,31.24,35800.0,24.3008,24.3008,24.2464,24.2542,35800.0
2013-02-27 15:10:00,31.23,31.26,31.23,31.25,60500.0,24.2464,24.2697,24.2464,24.262,60500.0
2013-02-27 15:20:00,31.26,31.3,31.21,31.25,111000.0,24.2697,24.3008,24.2309,24.262,111000.0
2013-02-27 15:30:00,31.26,31.33,31.25,31.33,117800.0,24.2697,24.3241,24.262,24.3241,117800.0
2013-02-27 15:40:00,31.33,31.34,31.27,31.3,71700.0,24.3241,24.3318,24.2775,24.3008,71700.0
2013-02-27 15:50:00,31.31,31.32,31.29,31.3,87200.0,24.3085,24.3163,24.293,24.3008,87200.0
2013-02-28 09:30:00,31.37,31.5,31.29,31.41,60000.0,24.3551,24.4561,24.293,24.3862,60000.0
2013-02-28 09:40:00,31.41,31.56,31.4,31.55,42600.0,24.3862,24.5026,24.3784,24.4949,42600.0
2013-02-28 09:50:00,31.53,31.57,31.46,31.46,55800.0,24.4794,24.5104,24.425,24.425,55800.0
2013-02-28 10:00:00,31.46,31.49,31.35,31.35,50100.0,24.425,24.4483,24.3396,24.3396,50100.0
2013-02-28 10:10:00,31.34,31.46,31.34,31.39,51700.0,24.3318,24.425,24.3318,24.3707,51700.0
2013-02-28 10:20:00,31.39,31.39,31.34,31.37,18800.0,24.3707,24.3707,24.3318,24.3551,18800.0
2013-02-28 10:30:00,31.37,31.37,31.32,31.33,13000.0,24.3551,24.3551,24.3163,24.3241,13000.0
2013-02-28 10:40:00,31.32,31.34,31.29,31.29,24200.0,24.3163,24.3318,24.293,24.293,24200.0
2013-02-28 10:50:00,31.29,31.35,31.29,31.34,17300.0,24.293,24.3396,24.293,24.3318,17300.0
2013-02-28 11:00:00,31.33,31.39,31.31,31.35,16000.0,24.3241,24.3707,24.3085,24.3396,16000.0
2013-02-28 11:10:00,31.35,31.38,31.33,31.34,16400.0,24.3396,24.3629,24.3241,24.3318,16400.0
2013-02-28 11:20:00,31.34,31.42,31.34,31.41,13700.0,24.3318,24.394,24.3318,24.3862,13700.0
2013-02-28 11:30:00,31.41,31.42,31.38,31.39,19000.0,24.3862,24.394,24.3629,24.3707,19000.0
2013-02-28 11:40:00,31.4,31.4,31.33,31.35,36700.0,24.3784,24.3784,24.3241,24.3396,36700.0
2013-02-28 11:50:00,31.35,31.37,31.34,31.35,18000.0,24.3396,24.3551,24.3318,24.3396,18000.0
2013-02-28 12:00:00,31.34,31.37,31.34,31.35,10900.0,24.3318,24.3551,24.3318,24.3396,10900.0
2013-02-28 12:10:00,31.36,31.36,31.32,31.32,11300.0,24.3474,24.3474,24.3163,24.3163,11300.0
2013-02-28 12:20:00,31.32,31.33,31.27,31.28,22000.0,24.3163,24.3241,24.2775,24.2853,22000.0
2013-02-28 12:30:00,31.27,31.28,31.26,31.28,14100.0,24.2775,24.2853,24.2697,24.2853,14100.0
2013-02-28 12:40:00,31.28,31.35,31.28,31.34,31500.0,24.2853,24.3396,24.2853,24.3318,31500.0
2013-02-28 12:50:00,31.34,31.34,31.3,31.31,10200.0,24.3318,24.3318,24.3008,24.3085,10200.0
2013-02-28 13:00:00,31.31,31.35,31.31,31.33,9300.0,24.3085,24.3396,24.3085,24.3241,9300.0
2013-02-28 13:10:00,31.34,31.38,31.33,31.38,19100.0,24.3318,24.3629,24.3241,24.3629,19100.0
2013-02-28 13:20:00,31.37,31.44,31.36,31.44,26200.0,24.3551,24.4095,24.3474,24.4095,26200.0
2013-02-28 13:30:00,31.43,31.5,31.43,31.47,34600.0,24.4017,24.4561,24.4017,24.4328,34600.0
2013-02-28 13:40:00,31.46,31.48,31.44,31.45,21600.0,24.425,24.4405,24.4095,24.4172,21600.0
2013-02-28 13:50:00,31.45,31.46,31.43,31.44,24900.0,24.4172,24.425,24.4017,24.4095,24900.0
2013-02-28 14:00:00,31.44,31.48,31.43,31.48,17100.0,24.4095,24.4405,24.4017,24.4405,17100.0
2013-02-28 14:10:00,31.48,31.54,31.48,31.54,25900.0,24.4405,24.4871,24.4405,24.4871,25900.0
2013-02-28 14:20:00,31.54,31.55,31.5,31.51,19100.0,24.4871,24.4949,24.4561,24.4638,19100.0
2013-02-28 14:30:00,31.5,31.52,31.49,31.52,30500.0,24.4561,24.4716,24.4483,24.4716,30500.0
2013-02-28 14:40:00,31.53,31.56,31.52,31.55,20800.0,24.4794,24.5026,24.4716,24.4949,20800.0
2013-02-28 14:50:00,31.54,31.54,31.52,31.53,22300.0,24.4871,24.4871,24.4716,24.4794,22300.0
2013-02-28 15:00:00,31.54,31.56,31.51,31.56,38100.0,24.4871,24.5026,24.4638,24.5026,38100.0
2013-02-28 15:10:00,31.56,31.56,31.53,31.54,26300.0,24.5026,24.5026,24.4794,24.4871,26300.0
2013-02-28 15:20:00,31.55,31.56,31.53,31.53,30600.0,24.4949,24.5026,24.4794,24.4794,30600.0
2013-02-28 15:30:00,31.53,31.55,31.5,31.54,41200.0,24.4794,24.4949,24.4561,24.4871,41200.0
2013-02-28 15:40:00,31.54,31.57,31.53,31.56,101700.0,24.4871,24.5104,24.4794,24.5026,101700.0
2013-02-28 15:50:00,31.55,31.56,31.44,31.45,175900.0,24.4949,24.5026,24.4095,24.4172,175900.0
2013-03-01 09:30:00,31.3,31.32,31.04,31.07,50000.0,24.3008,24.3163,24.0989,24.1222,50000.0
2013-03-01 09:40:00,31.03,31.12,31.03,31.07,44800.0,24.0912,24.161,24.0912,24.1222,44800.0
2013-03-01 09:50:00,31.06,31.09,31.01,31.05,51900.0,24.1145,24.1377,24.0756,24.1067,51900.0
2013-03-01 10:00:00,31.06,31.24,31.05,31.23,83700.0,24.1145,24.2542,24.1067,24.2464,83700.0
2013-03-01 10:10:00,31.23,31.23,31.16,31.17,48700.0,24.2464,24.2464,24.1921,24.1999,48700.0
2013-03-01 10:20:00,31.16,31.17,31.12,31.14,30500.0,24.1921,24.1999,24.161,24.1766,30500.0
2013-03-01 10:30:00,31.13,31.19,31.13,31.18,43100.0,24.1688,24.2154,24.1688,24.2076,43100.0
2013-03-01 10:40:00,31.18,31.21,31.13,31.13,28900.0,24.2076,24.2309,24.1688,24.1688,28900.0
2013-03-01 10:50:00,31.14,31.23,31.14,31.2,42900.0,24.1766,24.2464,24.1766,24.2231,42900.0
2013-03-01 11:00:00,31.22,31.26,31.2,31.23,25800.0,24.2387,24.2697,24.2231,24.2464,25800.0
2013-03-01 11:10:00,31.23,31.24,31.17,31.19,28600.0,24.2464,24.2542,24.1999,24.2154,28600.0
2013-03-01 11:20:00,31.19,31.23,31.18,31.2,37000.0,24.2154,24.2464,24.2076,24.2231,37000.0
2013-03-01 11:30:00,31.2,31.23,31.15,31.17,35900.0,24.2231,24.2464,24.1843,24.1999,35900.0
2013-03-01 11:40:00,31.16,31.17,31.07,31.07,45700.0,24.1921,24.1999,24.1222,24.1222,45700.0
2013-03-01 11:50:00,31.07,31.1,31.06,31.09,29400.0,24.1222,24.1455,24.1145,24.1377,29400.0
2013-03-01 12:00:00,31.1,31.14,31.09,31.14,30900.0,24.1455,24.1766,24.1377,24.1766,30900.0
2013-03-01 12:10:00,31.14,31.2,31.12,31.2,27400.0,24.1766,24.2231,24.161,24.2231,27400.0
2013-03-01 12:20:00,31.2,31.24,31.19,31.21,33300.0,24.2231,24.2542,24.2154,24.2309,33300.0
2013-03-01 12:30:00,31.21,31.25,31.19,31.21,38400.0,24.2309,24.262,24.2154,24.2309,38400.0
2013-03-01 12:40:00,31.21,31.21,31.2,31.21,5100.0,24.2309,24.2309,24.2231,24.2309,5100.0
2013-03-01 12:50:00,31.2,31.21,31.19,31.19,34600.0,24.2231,24.2309,24.2154,24.2154,34600.0
2013-03-01 13:00:00,31.2,31.2,31.15,31.15,14700.0,24.2231,24.2231,24.1843,24.1843,14700.0
2013-03-01 13:10:00,31.15,31.19,31.15,31.16,19300.0,24.1843,24.2154,24.1843,24.1921,19300.0
2013-03-01 13:20:00,31.16,31.18,31.14,31.18,14900.0,24.1921,24.2076,24.1766,24.2076,14900.0
2013-03-01 13:30:00,31.18,31.18,31.11,31.14,23500.0,24.2076,24.2076,24.1533,24.1766,23500.0
2013-03-01 13:40:00,31.14,31.14,31.11,31.11,19500.0,24.1766,24.1766,24.1533,24.1533,19500.0
2013-03-01 13:50:00,31.11,31.12,31.09,31.11,34100.0,24.1533,24.161,24.1377,24.1533,34100.0
2013-03-01 14:00:00,31.12,31.15,31.1,31.14,19600.0,24.161,24.1843,24.1455,24.1766,19600.0
2013-03-01 14:10:00,31.14,31.19,31.14,31.18,26400.0,24.1766,24.2154,24.1766,24.2076,26400.0
2013-03-01 14:20:00,31.18,31.18,31.14,31.15,54400.0,24.2076,24.2076,24.1766,24.1843,54400.0
2013-03-01 14:30:00,31.15,31.16,31.14,31.16,53000.0,24.1843,24.1921,24.1766,24.1921,53000.0
2013-03-01 14:40:00,31.16,31.16,31.14,31.16,55900.0,24.1921,24.1921,24.1766,24.1921,55900.0
2013-03-01 14:50:00,31.16,31.16,31.13,31.14,32100.0,24.1921,24.1921,24.1688,24.1766,32100.0
2013-03-01 15:00:00,31.14,31.15,31.11,31.11,54300.0,24.1766,24.1843,24.1533,24.1533,54300.0
2013-03-01 15:10:00,31.11,31.15,31.11,31.13,76200.0,24.1533,24.1843,24.1533,24.1688,76200.0
2013-03-01 15:20:00,31.13,31.16,31.11,31.12,50400.0,24.1688,24.1921,24.1533,24.161,50400.0
2013-03-01 15:30:00,31.12,31.15,31.12,31.13,43800.0,24.161,24.1843,24.161,24.1688,43800.0
2013-03-01 15:40:00,31.13,31.15,31.1,31.14,81000.0,24.1688,24.1843,24.1455,24.1766,81000.0
2013-03-01 15:50:00,31.14,31.16,31.05,31.09,302800.0,24.1766,24.1921,24.1067,24.1377,302800.0
2013-03-04 09:30:00,31.12,31.12,30.91,30.96,46700.0,24.161,24.161,23.998,24.0368,46700.0
2013-03-04 09:40:00,30.97,31.06,30.97,31.06,16700.0,24.0446,24.1145,24.0446,24.1145,16700.0
2013-03-04 09:50:00,31.05,31.06,31.0,31.03,19700.0,24.1067,24.1145,24.0679,24.0912,19700.0
2013-03-04 10:00:00,31.05,31.09,30.99,30.99,22800.0,24.1067,24.1377,24.0601,24.0601,22800.0
2013-03-04 10:10:00,30.99,30.99,30.96,30.99,15300.0,24.0601,24.0601,24.0368,24.0601,15300.0
2013-03-04 10:20:00,30.99,30.99,30.95,30.96,27400.0,24.0601,24.0601,24.0291,24.0368,27400.0
2013-03-04 10:30:00,30.95,30.97,30.94,30.96,17400.0,24.0291,24.0446,24.0213,24.0368,17400.0
2013-03-04 10:40:00,30.96,30.97,30.93,30.94,17000.0,24.0368,24.0446,24.0135,24.0213,17000.0
2013-03-04 10:50:00,30.94,30.96,30.91,30.95,15400.0,24.0213,24.0368,23.998,24.0291,15400.0
2013-03-04 11:00:00,30.95,31.0,30.92,30.99,26200.0,24.0291,24.0679,24.0058,24.0601,26200.0
2013-03-04 11:10:00,30.99,30.99,30.96,30.99,20900.0,24.0601,24.0601,24.0368,24.0601,20900.0
2013-03-04 11:20:00,30.99,30.99,30.95,30.98,11800.0,24.0601,24.0601,24.0291,24.0523,11800.0
2013-03-04 11:30:00,30.98,31.02,30.98,31.01,11700.0,24.0523,24.0834,24.0523,24.0756,11700.0
2013-03-04 11:40:00,31.01,31.05,30.99,31.04,23400.0,24.0756,24.1067,24.0601,24.0989,23400.0
2013-03-04 11:50:00,31.04,31.05,31.03,31.04,22700.0,24.0989,24.1067,24.0912,24.0989,22700.0
2013-03-04 12:00:00,31.05,31.07,31.01,31.02,11800.0,24.1067,24.1222,24.0756,24.0834,11800.0
2013-03-04 12:10:00,31.01,31.03,31.0,31.0,15600.0,24.0756,24.0912,24.0679,24.0679,15600.0
2013-03-04 12:20:00,31.0,31.01,30.97,30.97,27800.0,24.0679,24.0756,24.0446,24.0446,27800.0
2013-03-04 12:30:00,30.97,30.97,30.95,30.95,15700.0,24.0446,24.0446,24.0291,24.0291,15700.0
2013-03-04 12:40:00,30.95,30.97,30.94,30.96,12600.0,24.0291,24.0446,24.0213,24.0368,12600.0
2013-03-04 12:50:00,30.97,30.99,30.97,30.99,12200.0,24.0446,24.0601,24.0446,24.0601,12200.0
2013-03-04 13:00:00,30.99,30.99,30.95,30.98,22600.0,24.0601,24.0601,24.0291,24.0523,22600.0
2013-03-04 13:10:00,30.98,31.01,30.98,31.0,11400.0,24.0523,24.0756,24.0523,24.0679,11400.0
2013-03-04 13:20:00,31.0,31.05,31.0,31.05,20700.0,24.0679,24.1067,24.0679,24.1067,20700.0
2013-03-04 13:30:00,31.04,31.04,31.01,31.02,14400.0,24.0989,24.0989,24.0756,24.0834,14400.0
2013-03-04 13:40:00,31.02,31.13,31.01,31.13,29400.0,24.0834,24.1688,24.0756,24.1688,29400.0
2013-03-04 13:50:00,31.12,31.16,31.1,31.12,38500.0,24.161,24.1921,24.1455,24.161,38500.0
2013-03-04 14:00:00,31.13,31.13,31.08,31.09,12700.0,24.1688,24.1688,24.13,24.1377,12700.0
2013-03-04 14:10:00,31.08,31.1,31.07,31.08,20700.0,24.13,24.1455,24.1222,24.13,20700.0
2013-03-04 14:20:00,31.08,31.17,31.06,31.16,45400.0,24.13,24.1999,24.1145,24.1921,45400.0
2013-03-04 14:30:00,31.17,31.17,31.11,31.12,16500.0,24.1999,24.1999,24.1533,24.161,16500.0
2013-03-04 14:40:00,31.1,31.13,31.09,31.13,15300.0,24.1455,24.1688,24.1377,24.1688,15300.0
2013-03-04 14:50:00,31.12,31.13,31.11,31.11,18000.0,24.161,24.1688,24.1533,24.1533,18000.0
2013-03-04 15:00:00,31.1,31.18,31.1,31.17,24700.0,24.1455,24.2076,24.1455,24.1999,24700.0
2013-03-04 15:10:00,31.16,31.22,31.16,31.22,30100.0,24.1921,24.2387,24.1921,24.2387,30100.0
2013-03-04 15:20:00,31.22,31.24,31.2,31.22,36500.0,24.2387,24.2542,24.2231,24.2387,36500.0
2013-03-04 15:30:00,31.22,31.23,31.2,31.2,33100.0,24.2387,24.2464,24.2231,24.2231,33100.0
2013-03-04 15:40:00,31.2,31.22,31.18,31.21,91100.0,24.2231,24.2387,24.2076,24.2309,91100.0
2013-03-04 15:50:00,31.21,31.22,31.18,31.21,139200.0,24.2309,24.2387,24.2076,24.2309,139200.0
2013-03-05 09:30:00,31.29,31.39,31.18,31.38,38900.0,24.293,24.3707,24.2076,24.3629,38900.0
2013-03-05 09:40:00,31.39,31.44,31.36,31.43,76700.0,24.3707,24.4095,24.3474,24.4017,76700.0
2013-03-05 09:50:00,31.43,31.46,31.4,31.4,46900.0,24.4017,24.425,24.3784,24.3784,46900.0
2013-03-05 10:00:00,31.4,31.43,31.31,31.33,35100.0,24.3784,24.4017,24.3085,24.3241,35100.0
2013-03-05 10:10:00,31.33,31.33,31.25,31.26,53000.0,24.3241,24.3241,24.262,24.2697,53000.0
2013-03-05 10:20:00,31.25,31.29,31.25,31.27,45200.0,24.262,24.293,24.262,24.2775,45200.0
2013-03-05 10:30:00,31.26,31.35,31.26,31.35,42900.0,24.2697,24.3396,24.2697,24.3396,42900.0
2013-03-05 10:40:00,31.35,31.41,31.35,31.39,47200.0,24.3396,24.3862,24.3396,24.3707,47200.0
2013-03-05 10:50:00,31.4,31.42,31.39,31.41,40500.0,24.3784,24.394,24.3707,24.3862,40500.0
2013-03-05 11:00:00,31.41,31.42,31.37,31.37,32800.0,24.3862,24.394,24.3551,24.3551,32800.0
2013-03-05 11:10:00,31.38,31.4,31.37,31.37,31000.0,24.3629,24.3784,24.3551,24.3551,31000.0
2013-03-05 11:20:00,31.37,31.38,31.35,31.36,21200.0,24.3551,24.3629,24.3396,24.3474,21200.0
2013-03-05 11:30:00,31.37,31.39,31.36,31.39,29500.0,24.3551,24.3707,24.3474,24.3707,29500.0
2013-03-05 11:40:00,31.39,31.42,31.38,31.39,63000.0,24.3707,24.394,24.3629,24.3707,63000.0
2013-03-05 11:50:00,31.39,31.39,31.33,31.33,51700.0,24.3707,24.3707,24.3241,24.3241,51700.0
2013-03-05 12:00:00,31.34,31.41,31.34,31.37,64200.0,24.3318,24.3862,24.3318,24.3551,64200.0
2013-03-05 12:10:00,31.36,31.4,31.34,31.36,45100.0,24.3474,24.3784,24.3318,24.3474,45100.0
2013-03-05 12:20:00,31.37,31.37,31.3,31.33,39100.0,24.3551,24.3551,24.3008,24.3241,39100.0
2013-03-05 12:30:00,31.33,31.36,31.3,31.34,142300.0,24.3241,24.3474,24.3008,24.3318,142300.0
2013-03-05 12:40:00,31.35,31.42,31.35,31.42,19400.0,24.3396,24.394,24.3396,24.394,19400.0
2013-03-05 12:50:00,31.42,31.43,31.34,31.34,20700.0,24.394,24.4017,24.3318,24.3318,20700.0
2013-03-05 13:00:00,31.34,31.39,31.34,31.34,32700.0,24.3318,24.3707,24.3318,24.3318,32700.0
2013-03-05 13:10:00,31.34,31.37,31.33,31.34,30500.0,24.3318,24.3551,24.3241,24.3318,30500.0
2013-03-05 13:20:00,31.33,31.35,31.3,31.3,31100.0,24.3241,24.3396,24.3008,24.3008,31100.0
2013-03-05 13:30:00,31.31,31.33,31.29,31.29,53100.0,24.3085,24.3241,24.293,24.293,53100.0
2013-03-05 13:40:00,31.29,31.29,31.26,31.29,40900.0,24.293,24.293,24.2697,24.293,40900.0
2013-03-05 13:50:00,31.29,31.31,31.23,31.24,31700.0,24.293,24.3085,24.2464,24.2542,31700.0
2013-03-05 14:00:00,31.23,31.26,31.23,31.23,64200.0,24.2464,24.2697,24.2464,24.2464,64200.0
2013-03-05 14:10:00,31.24,31.32,31.23,31.32,42300.0,24.2542,24.3163,24.2464,24.3163,42300.0
2013-03-05 14:20:00,31.32,31.37,31.29,31.37,87800.0,24.3163,24.3551,24.293,24.3551,87800.0
2013-03-05 14:30:00,31.36,31.37,31.31,31.35,53300.0,24.3474,24.3551,24.3085,24.3396,53300.0
2013-03-05 14:40:00,31.35,31.38,31.31,31.33,34300.0,24.3396,24.3629,24.3085,24.3241,34300.0
2013-03-05 14:50:00,31.32,31.35,31.31,31.35,29700.0,24.3163,24.3396,24.3085,24.3396,29700.0
2013-03-05 15:00:00,31.35,31.35,31.29,31.31,40100.0,24.3396,24.3396,24.293,24.3085,40100.0
2013-03-05 15:10:00,31.32,31.33,31.31,31.33,28200.0,24.3163,24.3241,24.3085,24.3241,28200.0
2013-03-05 15:20:00,31.32,31.35,31.32,31.32,50600.0,24.3163,24.3396,24.3163,24.3163,50600.0
2013-03-05 15:30:00,31.32,31.33,31.26,31.3,135400.0,24.3163,24.3241,24.2697,24.3008,135400.0
2013-03-05 15:40:00,31.3,31.34,31.28,31.28,70000.0,24.3008,24.3318,24.2853,24.2853,70000.0
2013-03-05 15:50:00,31.28,31.29,31.25,31.29,148600.0,24.2853,24.293,24.262,24.293,148600.0
2013-03-06 09:30:00,31.35,31.42,31.25,31.39,71200.0,24.3396,24.394,24.262,24.3707,71200.0
2013-03-06 09:40:00,31.37,31.38,31.28,31.28,82700.0,24.3551,24.3629,24.2853,24.2853,82700.0
2013-03-06 09:50:00,31.29,31.29,31.16,31.2,51300.0,24.293,24.293,24.1921,24.2231,51300.0
2013-03-06 10:00:00,31.21,31.21,31.1,31.15,62200.0,24.2309,24.2309,24.1455,24.1843,62200.0
2013-03-06 10:10:00,31.15,31.16,31.12,31.14,101100.0,24.1843,24.1921,24.161,24.1766,101100.0
2013-03-06 10:20:00,31.13,31.15,31.11,31.15,73000.0,24.1688,24.1843,24.1533,24.1843,73000.0
2013-03-06 10:30:00,31.16,31.19,31.12,31.15,86500.0,24.1921,24.2154,24.161,24.1843,86500.0
2013-03-06 10:40:00,31.15,31.23,31.14,31.21,37600.0,24.1843,24.2464,24.1766,24.2309,37600.0
2013-03-06 10:50:00,31.2,31.21,31.14,31.15,13600.0,24.2231,24.2309,24.1766,24.1843,13600.0
2013-03-06 11:00:00,31.15,31.17,31.14,31.17,36700.0,24.1843,24.1999,24.1766,24.1999,36700.0
2013-03-06 11:10:00,31.17,31.23,31.17,31.22,26100.0,24.1999,24.2464,24.1999,24.2387,26100.0
2013-03-06 11:20:00,31.23,31.23,31.21,31.21,14900.0,24.2464,24.2464,24.2309,24.2309,14900.0
2013-03-06 11:30:00,31.21,31.21,31.14,31.16,62400.0,24.2309,24.2309,24.1766,24.1921,62400.0
2013-03-06 11:40:00,31.16,31.16,31.11,31.11,19800.0,24.1921,24.1921,24.1533,24.1533,19800.0
2013-03-06 11:50:00,31.11,31.12,31.1,31.1,31300.0,24.1533,24.161,24.1455,24.1455,31300.0
2013-03-06 12:00:00,31.11,31.15,31.11,31.15,66900.0,24.1533,24.1843,24.1533,24.1843,66900.0
2013-03-06 12:10:00,31.15,31.16,31.14,31.15,35900.0,24.1843,24.1921,24.1766,24.1843,35900.0
2013-03-06 12:20:00,31.14,31.15,31.11,31.12,30100.0,24.1766,24.1843,24.1533,24.161,30100.0
2013-03-06 12:30:00,31.12,31.13,31.08,31.11,91800.0,24.161,24.1688,24.13,24.1533,91800.0
2013-03-06 12:40:00,31.1,31.1,31.06,31.09,39100.0,24.1455,24.1455,24.1145,24.1377,39100.0
2013-03-06 12:50:00,31.09,31.09,31.06,31.06,24200.0,24.1377,24.1377,24.1145,24.1145,24200.0
2013-03-06 13:00:00,31.07,31.09,31.05,31.09,31300.0,24.1222,24.1377,24.1067,24.1377,31300.0
2013-03-06 13:10:00,31.09,31.09,31.07,31.07,45700.0,24.1377,24.1377,24.1222,24.1222,45700.0
2013-03-06 13:20:00,31.07,31.08,31.05,31.07,33900.0,24.1222,24.13,24.1067,24.1222,33900.0
2013-03-06 13:30:00,31.06,31.11,31.06,31.11,34800.0,24.1145,24.1533,24.1145,24.1533,34800.0
2013-03-06 13:40:00,31.11,31.17,31.1,31.16,43900.0,24.1533,24.1999,24.1455,24.1921,43900.0
2013-03-06 13:50:00,31.16,31.16,31.12,31.12,10400.0,24.1921,24.1921,24.161,24.161,10400.0
2013-03-06 14:00:00,31.13,31.14,31.1,31.11,45100.0,24.1688,24.1766,24.1455,24.1533,45100.0
2013-03-06 14:10:00,31.11,31.12,31.1,31.11,35000.0,24.1533,24.161,24.1455,24.1533,35000.0
2013-03-06 14:20:00,31.11,31.12,31.1,31.11,32700.0,24.1533,24.161,24.1455,24.1533,32700.0
2013-03-06 14:30:00,31.11,31.16,31.1,31.14,36900.0,24.1533,24.1921,24.1455,24.1766,36900.0
2013-03-06 14:40:00,31.14,31.17,31.13,31.17,49100.0,24.1766,24.1999,24.1688,24.1999,49100.0
2013-03-06 14:50:00,31.17,31.2,31.17,31.17,36500.0,24.1999,24.2231,24.1999,24.1999,36500.0
2013-03-06 15:00:00,31.17,31.17,31.12,31.13,77300.0,24.1999,24.1999,24.161,24.1688,77300.0
2013-03-06 15:10:00,31.12,31.14,31.11,31.13,54300.0,24.161,24.1766,24.1533,24.1688,54300.0
2013-03-06 15:20:00,31.13,31.13,31.08,31.09,84100.0,24.1688,24.1688,24.13,24.1377,84100.0
2013-03-06 15:30:00,31.09,31.1,31.09,31.1,51400.0,24.1377,24.1455,24.1377,24.1455,51400.0
2013-03-06 15:40:00,31.1,31.1,31.04,31.04,151600.0,24.1455,24.1455,24.0989,24.0989,151600.0
2013-03-06 15:50:00,31.04,31.05,31.01,31.03,210900.0,24.0989,24.1067,24.0756,24.0912,210900.0
2013-03-07 09:30:00,31.11,31.22,31.03,31.08,28600.0,24.1533,24.2387,24.0912,24.13,28600.0
2013-03-07 09:40:00,31.07,31.08,31.0,31.04,33300.0,24.1222,24.13,24.0679,24.0989,33300.0
2013-03-07 09:50:00,31.04,31.05,31.01,31.05,32200.0,24.0989,24.1067,24.0756,24.1067,32200.0
2013-03-07 10:00:00,31.05,31.11,31.0,31.1,62300.0,24.1067,24.1533,24.0679,24.1455,62300.0
2013-03-07 10:10:00,31.1,31.11,31.09,31.09,45600.0,24.1455,24.1533,24.1377,24.1377,45600.0
2013-03-07 10:20:00,31.09,31.1,31.03,31.05,182000.0,24.1377,24.1455,24.0912,24.1067,182000.0
2013-03-07 10:30:00,31.05,31.06,31.02,31.03,37600.0,24.1067,24.1145,24.0834,24.0912,37600.0
2013-03-07 10:40:00,31.03,31.04,30.99,31.02,68800.0,24.0912,24.0989,24.0601,24.0834,68800.0
2013-03-07 10:50:00,31.02,31.05,30.98,31.04,45100.0,24.0834,24.1067,24.0523,24.0989,45100.0
2013-03-07 11:00:00,31.04,31.07,31.03,31.06,33600.0,24.0989,24.1222,24.0912,24.1145,33600.0
2013-03-07 11:10:00,31.07,31.07,31.02,31.05,81900.0,24.1222,24.1222,24.0834,24.1067,81900.0
2013-03-07 11:20:00,31.06,31.06,31.03,31.03,29700.0,24.1145,24.1145,24.0912,24.0912,29700.0
2013-03-07 11:30:00,31.04,31.05,31.01,31.02,39800.0,24.0989,24.1067,24.0756,24.0834,39800.0
2013-03-07 11:40:00,31.02,31.03,31.01,31.02,38100.0,24.0834,24.0912,24.0756,24.0834,38100.0
2013-03-07 11:50:00,31.02,31.04,31.02,31.02,26000.0,24.0834,24.0989,24.0834,24.0834,26000.0
2013-03-07 12:00:00,31.03,31.04,31.02,31.04,36700.0,24.0912,24.0989,24.0834,24.0989,36700.0
2013-03-07 12:10:00,31.04,31.09,31.03,31.08,31100.0,24.0989,24.1377,24.0912,24.13,31100.0
2013-03-07 12:20:00,31.08,31.11,31.06,31.11,19800.0,24.13,24.1533,24.1145,24.1533,19800.0
2013-03-07 12:30:00,31.1,31.11,31.04,31.04,36700.0,24.1455,24.1533,24.0989,24.0989,36700.0
2013-03-07 12:40:00,31.04,31.06,31.02,31.02,88500.0,24.0989,24.1145,24.0834,24.0834,88500.0
2013-03-07 12:50:00,31.03,31.06,31.03,31.05,31500.0,24.0912,24.1145,24.0912,24.1067,31500.0
2013-03-07 13:00:00,31.06,31.08,31.06,31.07,23100.0,24.1145,24.13,24.1145,24.1222,23100.0
2013-03-07 13:10:00,31.08,31.09,31.06,31.06,39200.0,24.13,24.1377,24.1145,24.1145,39200.0
2013-03-07 13:20:00,31.06,31.07,31.03,31.05,34500.0,24.1145,24.1222,24.0912,24.1067,34500.0
2013-03-07 13:30:00,31.05,31.07,31.05,31.06,23800.0,24.1067,24.1222,24.1067,24.1145,23800.0
2013-03-07 13:40:00,31.06,31.1,31.05,31.08,121100.0,24.1145,24.1455,24.1067,24.13,121100.0
2013-03-07 13:50:00,31.08,31.08,31.05,31.05,32600.0,24.13,24.13,24.1067,24.1067,32600.0
2013-03-07 14:00:00,31.05,31.05,31.0,31.01,51400.0,24.1067,24.1067,24.0679,24.0756,51400.0
2013-03-07 14:10:00,31.02,31.05,31.01,31.05,45100.0,24.0834,24.1067,24.0756,24.1067,45100.0
2013-03-07 14:20:00,31.05,31.05,31.03,31.05,45100.0,24.1067,24.1067,24.0912,24.1067,45100.0
2013-03-07 14:30:00,31.05,31.05,31.03,31.03,29700.0,24.1067,24.1067,24.0912,24.0912,29700.0
2013-03-07 14:40:00,31.03,31.04,30.96,30.96,64000.0,24.0912,24.0989,24.0368,24.0368,64000.0
2013-03-07 14:50:00,30.96,30.97,30.92,30.93,54000.0,24.0368,24.0446,24.0058,24.0135,54000.0
2013-03-07 15:00:00,30.92,30.98,30.92,30.98,107900.0,24.0058,24.0523,24.0058,24.0523,107900.0
2013-03-07 15:10:00,30.99,31.01,30.94,30.94,68900.0,24.0601,24.0756,24.0213,24.0213,68900.0
2013-03-07 15:20:00,30.94,30.95,30.87,30.92,103100.0,24.0213,24.0291,23.9669,24.0058,103100.0
2013-03-07 15:30:00,30.93,30.96,30.92,30.92,56100.0,24.0135,24.0368,24.0058,24.0058,56100.0
2013-03-07 15:40:00,30.92,30.94,30.88,30.88,75400.0,24.0058,24.0213,23.9747,23.9747,75400.0
2013-03-07 15:50:00,30.88,30.89,30.87,30.88,212900.0,23.9747,23.9825,23.9669,23.9747,212900.0
2013-03-08 09:30:00,31.05,31.1,31.0,31.04,40500.0,24.1067,24.1455,24.0679,24.0989,40500.0
2013-03-08 09:40:00,31.05,31.08,31.02,31.06,23300.0,24.1067,24.13,24.0834,24.1145,23300.0
2013-03-08 09:50:00,31.06,31.12,31.03,31.06,61900.0,24.1145,24.161,24.0912,24.1145,61900.0
2013-03-08 10:00:00,31.06,31.09,31.02,31.04,37700.0,24.1145,24.1377,24.0834,24.0989,37700.0
2013-03-08 10:10:00,31.04,31.04,30.95,30.96,32400.0,24.0989,24.0989,24.0291,24.0368,32400.0
2013-03-08 10:20:00,30.97,31.06,30.96,31.06,16200.0,24.0446,24.1145,24.0368,24.1145,16200.0
2013-03-08 10:30:00,31.06,31.1,31.03,31.04,32600.0,24.1145,24.1455,24.0912,24.0989,32600.0
2013-03-08 10:40:00,31.03,31.05,31.0,31.0,24900.0,24.0912,24.1067,24.0679,24.0679,24900.0
2013-03-08 10:50:00,31.01,31.01,30.96,31.01,34900.0,24.0756,24.0756,24.0368,24.0756,34900.0
2013-03-08 11:00:00,31.01,31.06,30.99,31.05,27900.0,24.0756,24.1145,24.0601,24.1067,27900.0
2013-03-08 11:10:00,31.05,31.1,31.05,31.08,34100.0,24.1067,24.1455,24.1067,24.13,34100.0
2013-03-08 11:20:00,31.08,31.11,31.05,31.1,37200.0,24.13,24.1533,24.1067,24.1455,37200.0
2013-03-08 11:30:00,31.11,31.16,31.11,31.14,177300.0,24.1533,24.1921,24.1533,24.1766,177300.0
2013-03-08 11:40:00,31.15,31.25,31.15,31.23,42900.0,24.1843,24.262,24.1843,24.2464,42900.0
2013-03-08 11:50:00,31.23,31.23,31.16,31.19,42200.0,24.2464,24.2464,24.1921,24.2154,42200.0
2013-03-08 12:00:00,31.19,31.27,31.18,31.27,16000.0,24.2154,24.2775,24.2076,24.2775,16000.0
2013-03-08 12:10:00,31.27,31.27,31.2,31.22,32500.0,24.2775,24.2775,24.2231,24.2387,32500.0
2013-03-08 12:20:00,31.22,31.24,31.21,31.23,16600.0,24.2387,24.2542,24.2309,24.2464,16600.0
2013-03-08 12:30:00,31.23,31.26,31.19,31.21,86400.0,24.2464,24.2697,24.2154,24.2309,86400.0
2013-03-08 12:40:00,31.21,31.21,31.18,31.19,9000.0,24.2309,24.2309,24.2076,24.2154,9000.0
2013-03-08 12:50:00,31.18,31.21,31.17,31.17,11400.0,24.2076,24.2309,24.1999,24.1999,11400.0
2013-03-08 13:00:00,31.17,31.18,31.14,31.17,6500.0,24.1999,24.2076,24.1766,24.1999,6500.0
2013-03-08 13:10:00,31.16,31.18,31.14,31.18,13300.0,24.1921,24.2076,24.1766,24.2076,13300.0
2013-03-08 13:20:00,31.18,31.19,31.17,31.19,5400.0,24.2076,24.2154,24.1999,24.2154,5400.0
2013-03-08 13:30:00,31.19,31.24,31.18,31.24,23300.0,24.2154,24.2542,24.2076,24.2542,23300.0
2013-03-08 13:40:00,31.24,31.25,31.17,31.21,129000.0,24.2542,24.262,24.1999,24.2309,129000.0
2013-03-08 13:50:00,31.21,31.22,31.21,31.22,31800.0,24.2309,24.2387,24.2309,24.2387,31800.0
2013-03-08 14:00:00,31.21,31.22,31.19,31.2,16600.0,24.2309,24.2387,24.2154,24.2231,16600.0
2013-03-08 14:10:00,31.19,31.2,31.18,31.18,10900.0,24.2154,24.2231,24.2076,24.2076,10900.0
2013-03-08 14:20:00,31.19,31.19,31.16,31.18,13700.0,24.2154,24.2154,24.1921,24.2076,13700.0
2013-03-08 14:30:00,31.18,31.23,31.18,31.22,22300.0,24.2076,24.2464,24.2076,24.2387,22300.0
2013-03-08 14:40:00,31.22,31.23,31.19,31.19,25700.0,24.2387,24.2464,24.2154,24.2154,25700.0
2013-03-08 14:50:00,31.19,31.19,31.16,31.19,18300.0,24.2154,24.2154,24.1921,24.2154,18300.0
2013-03-08 15:00:00,31.19,31.24,31.19,31.23,29000.0,24.2154,24.2542,24.2154,24.2464,29000.0
2013-03-08 15:10:00,31.24,31.29,31.23,31.29,50500.0,24.2542,24.293,24.2464,24.293,50500.0
2013-03-08 15:20:00,31.28,31.29,31.28,31.28,19800.0,24.2853,24.293,24.2853,24.2853,19800.0
2013-03-08 15:30:00,31.28,31.3,31.28,31.3,31200.0,24.2853,24.3008,24.2853,24.3008,31200.0
2013-03-08 15:40:00,31.3,31.33,31.29,31.33,30800.0,24.3008,24.3241,24.293,24.3241,30800.0
2013-03-08 15:50:00,31.33,31.33,31.28,31.29,115500.0,24.3241,24.3241,24.2853,24.293,115500.0
2013-03-11 09:30:00,31.31,31.32,31.23,31.31,26000.0,24.3085,24.3163,24.2464,24.3085,26000.0
2013-03-11 09:40:00,31.3,31.3,31.19,31.22,11400.0,24.3008,24.3008,24.2154,24.2387,11400.0
2013-03-11 09:50:00,31.22,31.34,31.21,31.28,33100.0,24.2387,24.3318,24.2309,24.2853,33100.0
2013-03-11 10:00:00,31.28,31.3,31.26,31.3,17400.0,24.2853,24.3008,24.2697,24.3008,17400.0
2013-03-11 10:10:00,31.29,31.34,31.26,31.28,19100.0,24.293,24.3318,24.2697,24.2853,19100.0
2013-03-11 10:20:00,31.28,31.34,31.26,31.34,26500.0,24.2853,24.3318,24.2697,24.3318,26500.0
2013-03-11 10:30:00,31.34,31.39,31.32,31.38,29800.0,24.3318,24.3707,24.3163,24.3629,29800.0
2013-03-11 10:40:00,31.38,31.38,31.35,31.36,26000.0,24.3629,24.3629,24.3396,24.3474,26000.0
2013-03-11 10:50:00,31.36,31.36,31.3,31.34,25000.0,24.3474,24.3474,24.3008,24.3318,25000.0
2013-03-11 11:00:00,31.34,31.4,31.34,31.4,23500.0,24.3318,24.3784,24.3318,24.3784,23500.0
2013-03-11 11:10:00,31.4,31.42,31.39,31.41,15000.0,24.3784,24.394,24.3707,24.3862,15000.0
2013-03-11 11:20:00,31.4,31.43,31.4,31.4,28000.0,24.3784,24.4017,24.3784,24.3784,28000.0
2013-03-11 11:30:00,31.4,31.5,31.4,31.49,37800.0,24.3784,24.4561,24.3784,24.4483,37800.0
2013-03-11 11:40:00,31.5,31.53,31.48,31.5,23600.0,24.4561,24.4794,24.4405,24.4561,23600.0
2013-03-11 11:50:00,31.5,31.56,31.5,31.56,34200.0,24.4561,24.5026,24.4561,24.5026,34200.0
2013-03-11 12:00:00,31.56,31.6,31.55,31.59,24800.0,24.5026,24.5337,24.4949,24.5259,24800.0
2013-03-11 12:10:00,31.59,31.6,31.48,31.48,21400.0,24.5259,24.5337,24.4405,24.4405,21400.0
2013-03-11 12:20:00,31.48,31.54,31.43,31.53,254300.0,24.4405,24.4871,24.4017,24.4794,254300.0
2013-03-11 12:30:00,31.52,31.65,31.52,31.65,36000.0,24.4716,24.5725,24.4716,24.5725,36000.0
2013-03-11 12:40:00,31.65,31.71,31.64,31.69,52200.0,24.5725,24.6191,24.5648,24.6036,52200.0
2013-03-11 12:50:00,31.69,31.69,31.64,31.68,27400.0,24.6036,24.6036,24.5648,24.5958,27400.0
2013-03-11 13:00:00,31.68,31.69,31.64,31.65,25100.0,24.5958,24.6036,24.5648,24.5725,25100.0
2013-03-11 13:10:00,31.65,31.66,31.62,31.63,23600.0,24.5725,24.5803,24.5492,24.557,23600.0
2013-03-11 13:20:00,31.62,31.66,31.62,31.66,25200.0,24.5492,24.5803,24.5492,24.5803,25200.0
2013-03-11 13:30:00,31.66,31.71,31.66,31.71,31500.0,24.5803,24.6191,24.5803,24.6191,31500.0
2013-03-11 13:40:00,31.71,31.72,31.7,31.7,31800.0,24.6191,24.6269,24.6113,24.6113,31800.0
2013-03-11 13:50:00,31.7,31.71,31.68,31.69,27200.0,24.6113,24.6191,24.5958,24.6036,27200.0
2013-03-11 14:00:00,31.69,31.79,31.68,31.79,63100.0,24.6036,24.6812,24.5958,24.6812,63100.0
2013-03-11 14:10:00,31.79,31.79,31.75,31.77,20500.0,24.6812,24.6812,24.6502,24.6657,20500.0
2013-03-11 14:20:00,31.77,31.82,31.77,31.79,40800.0,24.6657,24.7045,24.6657,24.6812,40800.0
2013-03-11 14:30:00,31.79,31.82,31.75,31.82,36600.0,24.6812,24.7045,24.6502,24.7045,36600.0
2013-03-11 14:40:00,31.81,31.81,31.76,31.78,16000.0,24.6967,24.6967,24.6579,24.6734,16000.0
2013-03-11 14:50:00,31.78,31.79,31.73,31.76,272900.0,24.6734,24.6812,24.6346,24.6579,272900.0
2013-03-11 15:00:00,31.75,31.76,31.71,31.74,36700.0,24.6502,24.6579,24.6191,24.6424,36700.0
2013-03-11 15:10:00,31.74,31.74,31.69,31.69,19300.0,24.6424,24.6424,24.6036,24.6036,19300.0
2013-03-11 15:20:00,31.7,31.76,31.7,31.72,40900.0,24.6113,24.6579,24.6113,24.6269,40900.0
2013-03-11 15:30:00,31.71,31.71,31.65,31.65,35200.0,24.6191,24.6191,24.5725,24.5725,35200.0
2013-03-11 15:40:00,31.66,31.68,31.62,31.65,107700.0,24.5803,24.5958,24.5492,24.5725,107700.0
2013-03-11 15:50:00,31.66,31.72,31.65,31.71,122600.0,24.5803,24.6269,24.5725,24.6191,122600.0
2013-03-12 09:30:00,31.72,31.79,31.58,31.66,32800.0,24.6269,24.6812,24.5182,24.5803,32800.0
2013-03-12 09:40:00,31.65,31.67,31.55,31.56,19400.0,24.5725,24.588,24.4949,24.5026,19400.0
2013-03-12 09:50:00,31.56,31.57,31.53,31.57,16400.0,24.5026,24.5104,24.4794,24.5104,16400.0
2013-03-12 10:00:00,31.6,31.71,31.59,31.71,22300.0,24.5337,24.6191,24.5259,24.6191,22300.0
2013-03-12 10:10:00,31.71,31.72,31.68,31.68,12400.0,24.6191,24.6269,24.5958,24.5958,12400.0
2013-03-12 10:20:00,31.68,31.8,31.67,31.8,23900.0,24.5958,24.689,24.588,24.689,23900.0
2013-03-12 10:30:00,31.8,31.8,31.61,31.61,18500.0,24.689,24.689,24.5415,24.5415,18500.0
2013-03-12 10:40:00,31.61,31.64,31.6,31.61,25100.0,24.5415,24.5648,24.5337,24.5415,25100.0
2013-03-12 10:50:00,31.61,31.61,31.55,31.57,27700.0,24.5415,24.5415,24.4949,24.5104,27700.0
2013-03-12 11:00:00,31.56,31.56,31.49,31.52,14200.0,24.5026,24.5026,24.4483,24.4716,14200.0
2013-03-12 11:10:00,31.51,31.54,31.49,31.49,15600.0,24.4638,24.4871,24.4483,24.4483,15600.0
2013-03-12 11:20:00,31.49,31.5,31.47,31.47,12500.0,24.4483,24.4561,24.4328,24.4328,12500.0
2013-03-12 11:30:00,31.47,31.49,31.43,31.43,45700.0,24.4328,24.4483,24.4017,24.4017,45700.0
2013-03-12 11:40:00,31.42,31.48,31.42,31.48,20600.0,24.394,24.4405,24.394,24.4405,20600.0
2013-03-12 11:50:00,31.48,31.64,31.47,31.64,23900.0,24.4405,24.5648,24.4328,24.5648,23900.0
2013-03-12 12:00:00,31.63,31.63,31.51,31.52,33400.0,24.557,24.557,24.4638,24.4716,33400.0
2013-03-12 12:10:00,31.53,31.53,31.51,31.52,3800.0,24.4794,24.4794,24.4638,24.4716,3800.0
2013-03-12 12:20:00,31.51,31.52,31.43,31.44,35600.0,24.4638,24.4716,24.4017,24.4095,35600.0
2013-03-12 12:30:00,31.43,31.5,31.43,31.49,24200.0,24.4017,24.4561,24.4017,24.4483,24200.0
2013-03-12 12:40:00,31.49,31.52,31.45,31.51,28000.0,24.4483,24.4716,24.4172,24.4638,28000.0
2013-03-12 12:50:00,31.51,31.52,31.48,31.5,15700.0,24.4638,24.4716,24.4405,24.4561,15700.0
2013-03-12 13:00:00,31.51,31.51,31.48,31.48,8100.0,24.4638,24.4638,24.4405,24.4405,8100.0
2013-03-12 13:10:00,31.48,31.48,31.44,31.45,17500.0,24.4405,24.4405,24.4095,24.4172,17500.0
2013-03-12 13:20:00,31.46,31.46,31.44,31.45,10600.0,24.425,24.425,24.4095,24.4172,10600.0
2013-03-12 13:30:00,31.45,31.46,31.44,31.45,13000.0,24.4172,24.425,24.4095,24.4172,13000.0
2013-03-12 13:40:00,31.46,31.46,31.39,31.4,22300.0,24.425,24.425,24.3707,24.3784,22300.0
2013-03-12 13:50:00,31.4,31.42,31.4,31.41,10900.0,24.3784,24.394,24.3784,24.3862,10900.0
2013-03-12 14:00:00,31.42,31.42,31.41,31.41,9100.0,24.394,24.394,24.3862,24.3862,9100.0
2013-03-12 14:10:00,31.41,31.42,31.35,31.42,32700.0,24.3862,24.394,24.3396,24.394,32700.0
2013-03-12 14:20:00,31.42,31.47,31.41,31.46,20100.0,24.394,24.4328,24.3862,24.425,20100.0
2013-03-12 14:30:00,31.47,31.5,31.46,31.5,17400.0,24.4328,24.4561,24.425,24.4561,17400.0
2013-03-12 14:40:00,31.49,31.52,31.46,31.51,46700.0,24.4483,24.4716,24.425,24.4638,46700.0
2013-03-12 14:50:00,31.5,31.54,31.5,31.53,35100.0,24.4561,24.4871,24.4561,24.4794,35100.0
2013-03-12 15:00:00,31.53,31.54,31.5,31.51,21000.0,24.4794,24.4871,24.4561,24.4638,21000.0
2013-03-12 15:10:00,31.51,31.51,31.49,31.49,18000.0,24.4638,24.4638,24.4483,24.4483,18000.0
2013-03-12 15:20:00,31.49,31.57,31.49,31.53,23800.0,24.4483,24.5104,24.4483,24.4794,23800.0
2013-03-12 15:30:00,31.52,31.55,31.51,31.55,22300.0,24.4716,24.4949,24.4638,24.4949,22300.0
2013-03-12 15:40:00,31.55,31.57,31.5,31.52,25300.0,24.4949,24.5104,24.4561,24.4716,25300.0
2013-03-12 15:50:00,31.52,31.54,31.5,31.51,84200.0,24.4716,24.4871,24.4561,24.4638,84200.0
2013-03-13 09:30:00,31.69,31.88,31.69,31.83,96100.0,24.6036,24.7511,24.6036,24.7123,96100.0
2013-03-13 09:40:00,31.83,31.89,31.79,31.87,39400.0,24.7123,24.7589,24.6812,24.7433,39400.0
2013-03-13 09:50:00,31.88,31.98,31.88,31.98,33700.0,24.7511,24.8287,24.7511,24.8287,33700.0
2013-03-13 10:00:00,31.96,32.08,31.95,32.01,89000.0,24.8132,24.9064,24.8054,24.852,89000.0
2013-03-13 10:10:00,32.01,32.12,32.0,32.1,67600.0,24.852,24.9374,24.8443,24.9219,67600.0
2013-03-13 10:20:00,32.11,32.16,32.08,32.12,120500.0,24.9297,24.9685,24.9064,24.9374,120500.0
2013-03-13 10:30:00,32.12,32.2,32.12,32.19,68000.0,24.9374,24.9995,24.9374,24.9918,68000.0
2013-03-13 10:40:00,32.2,32.21,32.12,32.12,112100.0,24.9995,25.0073,24.9374,24.9374,112100.0
2013-03-13 10:50:00,32.12,32.15,32.09,32.13,39100.0,24.9374,24.9607,24.9141,24.9452,39100.0
2013-03-13 11:00:00,32.13,32.15,32.07,32.15,49200.0,24.9452,24.9607,24.8986,24.9607,49200.0
2013-03-13 11:10:00,32.15,32.15,32.11,32.13,37800.0,24.9607,24.9607,24.9297,24.9452,37800.0
2013-03-13 11:20:00,32.13,32.15,32.1,32.12,25200.0,24.9452,24.9607,24.9219,24.9374,25200.0
2013-03-13 11:30:00,32.12,32.15,32.1,32.11,22700.0,24.9374,24.9607,24.9219,24.9297,22700.0
2013-03-13 11:40:00,32.11,32.11,32.08,32.09,25000.0,24.9297,24.9297,24.9064,24.9141,25000.0
2013-03-13 11:50:00,32.08,32.1,32.06,32.07,222000.0,24.9064,24.9219,24.8908,24.8986,222000.0
2013-03-13 12:00:00,32.08,32.14,32.07,32.12,27200.0,24.9064,24.9529,24.8986,24.9374,27200.0
2013-03-13 12:10:00,32.12,32.13,32.07,32.09,76200.0,24.9374,24.9452,24.8986,24.9141,76200.0
2013-03-13 12:20:00,32.09,32.13,32.09,32.12,17400.0,24.9141,24.9452,24.9141,24.9374,17400.0
2013-03-13 12:30:00,32.12,32.16,32.12,32.14,18400.0,24.9374,24.9685,24.9374,24.9529,18400.0
2013-03-13 12:40:00,32.14,32.15,32.09,32.11,39400.0,24.9529,24.9607,24.9141,24.9297,39400.0
2013-03-13 12:50:00,32.11,32.13,32.09,32.09,34700.0,24.9297,24.9452,24.9141,24.9141,34700.0
2013-03-13 13:00:00,32.09,32.1,32.07,32.08,10800.0,24.9141,24.9219,24.8986,24.9064,10800.0
2013-03-13 13:10:00,32.07,32.08,32.01,32.02,62700.0,24.8986,24.9064,24.852,24.8598,62700.0
2013-03-13 13:20:00,32.02,32.02,31.96,31.96,19900.0,24.8598,24.8598,24.8132,24.8132,19900.0
2013-03-13 13:30:00,31.96,31.99,31.93,31.93,27500.0,24.8132,24.8365,24.7899,24.7899,27500.0
2013-03-13 13:40:00,31.94,32.0,31.93,32.0,27100.0,24.7977,24.8443,24.7899,24.8443,27100.0
2013-03-13 13:50:00,32.0,32.0,31.95,31.96,21900.0,24.8443,24.8443,24.8054,24.8132,21900.0
2013-03-13 14:00:00,31.97,31.97,31.95,31.95,23100.0,24.821,24.821,24.8054,24.8054,23100.0
2013-03-13 14:10:00,31.95,31.96,31.91,31.91,30000.0,24.8054,24.8132,24.7744,24.7744,30000.0
2013-03-13 14:20:00,31.92,31.92,31.88,31.88,35200.0,24.7821,24.7821,24.7511,24.7511,35200.0
2013-03-13 14:30:00,31.88,31.93,31.87,31.92,27200.0,24.7511,24.7899,24.7433,24.7821,27200.0
2013-03-13 14:40:00,31.92,31.92,31.87,31.87,23000.0,24.7821,24.7821,24.7433,24.7433,23000.0
2013-03-13 14:50:00,31.88,31.88,31.82,31.84,34900.0,24.7511,24.7511,24.7045,24.72,34900.0
2013-03-13 15:00:00,31.84,31.87,31.83,31.83,48700.0,24.72,24.7433,24.7123,24.7123,48700.0
2013-03-13 15:10:00,31.83,31.83,31.82,31.82,39000.0,24.7123,24.7123,24.7045,24.7045,39000.0
2013-03-13 15:20:00,31.83,31.85,31.82,31.85,48200.0,24.7123,24.7278,24.7045,24.7278,48200.0
2013-03-13 15:30:00,31.85,31.86,31.84,31.85,67900.0,24.7278,24.7356,24.72,24.7278,67900.0
2013-03-13 15:40:00,31.85,31.86,31.82,31.86,143300.0,24.7278,24.7356,24.7045,24.7356,143300.0
2013-03-13 15:50:00,31.86,31.89,31.85,31.87,154500.0,24.7356,24.7589,24.7278,24.7433,154500.0
2013-03-14 09:30:00,31.88,31.94,31.88,31.91,18800.0,24.7511,24.7977,24.7511,24.7744,18800.0
2013-03-14 09:40:00,31.92,31.92,31.8,31.8,22600.0,24.7821,24.7821,24.689,24.689,22600.0
2013-03-14 09:50:00,31.81,31.93,31.81,31.87,71700.0,24.6967,24.7899,24.6967,24.7433,71700.0
2013-03-14 10:00:00,31.88,31.9,31.83,31.85,34500.0,24.7511,24.7666,24.7123,24.7278,34500.0
2013-03-14 10:10:00,31.83,31.87,31.81,31.87,11600.0,24.7123,24.7433,24.6967,24.7433,11600.0
2013-03-14 10:20:00,31.87,31.87,31.8,31.85,13900.0,24.7433,24.7433,24.689,24.7278,13900.0
2013-03-14 10:30:00,31.86,31.92,31.85,31.92,10300.0,24.7356,24.7821,24.7278,24.7821,10300.0
2013-03-14 10:40:00,31.92,31.94,31.9,31.9,20100.0,24.7821,24.7977,24.7666,24.7666,20100.0
2013-03-14 10:50:00,31.89,31.89,31.85,31.87,12600.0,24.7589,24.7589,24.7278,24.7433,12600.0
2013-03-14 11:00:00,31.87,31.91,31.87,31.9,7100.0,24.7433,24.7744,24.7433,24.7666,7100.0
2013-03-14 11:10:00,31.91,31.95,31.89,31.9,21500.0,24.7744,24.8054,24.7589,24.7666,21500.0
2013-03-14 11:20:00,31.89,31.9,31.88,31.88,12000.0,24.7589,24.7666,24.7511,24.7511,12000.0
2013-03-14 11:30:00,31.89,31.91,31.89,31.91,58400.0,24.7589,24.7744,24.7589,24.7744,58400.0
2013-03-14 11:40:00,31.9,31.92,31.89,31.92,12200.0,24.7666,24.7821,24.7589,24.7821,12200.0
2013-03-14 11:50:00,31.91,31.95,31.91,31.92,11800.0,24.7744,24.8054,24.7744,24.7821,11800.0
2013-03-14 12:00:00,31.92,31.92,31.88,31.89,19900.0,24.7821,24.7821,24.7511,24.7589,19900.0
2013-03-14 12:10:00,31.9,31.9,31.85,31.85,71100.0,24.7666,24.7666,24.7278,24.7278,71100.0
2013-03-14 12:20:00,31.85,31.86,31.81,31.86,21300.0,24.7278,24.7356,24.6967,24.7356,21300.0
2013-03-14 12:30:00,31.87,31.94,31.87,31.92,33600.0,24.7433,24.7977,24.7433,24.7821,33600.0
2013-03-14 12:40:00,31.93,31.93,31.89,31.89,23800.0,24.7899,24.7899,24.7589,24.7589,23800.0
2013-03-14 12:50:00,31.9,31.9,31.86,31.9,28100.0,24.7666,24.7666,24.7356,24.7666,28100.0
2013-03-14 13:00:00,31.9,31.94,31.9,31.93,31300.0,24.7666,24.7977,24.7666,24.7899,31300.0
2013-03-14 13:10:00,31.94,31.94,31.89,31.89,25500.0,24.7977,24.7977,24.7589,24.7589,25500.0
2013-03-14 13:20:00,31.89,31.9,31.88,31.88,35600.0,24.7589,24.7666,24.7511,24.7511,35600.0
2013-03-14 13:30:00,31.89,31.89,31.88,31.89,13200.0,24.7589,24.7589,24.7511,24.7589,13200.0
2013-03-14 13:40:00,31.88,31.89,31.88,31.88,10200.0,24.7511,24.7589,24.7511,24.7511,10200.0
2013-03-14 13:50:00,31.89,31.9,31.87,31.87,29800.0,24.7589,24.7666,24.7433,24.7433,29800.0
2013-03-14 14:00:00,31.88,31.91,31.86,31.89,33200.0,24.7511,24.7744,24.7356,24.7589,33200.0
2013-03-14 14:10:00,31.9,31.9,31.86,31.86,27500.0,24.7666,24.7666,24.7356,24.7356,27500.0
2013-03-14 14:20:00,31.87,31.9,31.87,31.9,28300.0,24.7433,24.7666,24.7433,24.7666,28300.0
2013-03-14 14:30:00,31.9,31.91,31.88,31.89,36800.0,24.7666,24.7744,24.7511,24.7589,36800.0
2013-03-14 14:40:00,31.9,31.92,31.89,31.9,24000.0,24.7666,24.7821,24.7589,24.7666,24000.0
2013-03-14 14:50:00,31.89,31.9,31.89,31.89,13500.0,24.7589,24.7666,24.7589,24.7589,13500.0
2013-03-14 15:00:00,31.9,31.9,31.88,31.88,29300.0,24.7666,24.7666,24.7511,24.7511,29300.0
2013-03-14 15:10:00,31.88,31.89,31.84,31.85,19400.0,24.7511,24.7589,24.72,24.7278,19400.0
2013-03-14 15:20:00,31.84,31.85,31.83,31.83,17700.0,24.72,24.7278,24.7123,24.7123,17700.0
2013-03-14 15:30:00,31.84,31.9,31.83,31.9,49500.0,24.72,24.7666,24.7123,24.7666,49500.0
2013-03-14 15:40:00,31.9,31.94,31.89,31.9,85200.0,24.7666,24.7977,24.7589,24.7666,85200.0
2013-03-14 15:50:00,31.9,31.92,31.87,31.88,96900.0,24.7666,24.7821,24.7433,24.7511,96900.0
2013-03-15 09:30:00,31.71,32.0,31.56,31.98,501800.0,24.6191,24.8443,24.5026,24.8287,501800.0
2013-03-15 09:40:00,31.98,32.0,31.95,31.97,24900.0,24.8287,24.8443,24.8054,24.821,24900.0
2013-03-15 09:50:00,31.98,31.99,31.88,31.89,40700.0,24.8287,24.8365,24.7511,24.7589,40700.0
2013-03-15 10:00:00,31.88,31.93,31.86,31.91,30900.0,24.7511,24.7899,24.7356,24.7744,30900.0
2013-03-15 10:10:00,31.92,32.0,31.92,31.98,21300.0,24.7821,24.8443,24.7821,24.8287,21300.0
2013-03-15 10:20:00,31.98,32.0,31.96,31.98,38400.0,24.8287,24.8443,24.8132,24.8287,38400.0
2013-03-15 10:30:00,31.98,31.98,31.94,31.98,27600.0,24.8287,24.8287,24.7977,24.8287,27600.0
2013-03-15 10:40:00,31.98,32.01,31.95,31.96,17900.0,24.8287,24.852,24.8054,24.8132,17900.0
2013-03-15 10:50:00,31.96,31.96,31.92,31.95,22900.0,24.8132,24.8132,24.7821,24.8054,22900.0
2013-03-15 11:00:00,31.96,32.01,31.96,31.98,18900.0,24.8132,24.852,24.8132,24.8287,18900.0
2013-03-15 11:10:00,31.99,32.0,31.98,32.0,16300.0,24.8365,24.8443,24.8287,24.8443,16300.0
2013-03-15 11:20:00,31.99,32.0,31.94,31.98,48700.0,24.8365,24.8443,24.7977,24.8287,48700.0
2013-03-15 11:30:00,31.97,31.98,31.96,31.97,13000.0,24.821,24.8287,24.8132,24.821,13000.0
2013-03-15 11:40:00,31.96,31.98,31.96,31.98,17600.0,24.8132,24.8287,24.8132,24.8287,17600.0
2013-03-15 11:50:00,31.97,31.98,31.95,31.96,11100.0,24.821,24.8287,24.8054,24.8132,11100.0
2013-03-15 12:00:00,31.96,31.98,31.95,31.98,16900.0,24.8132,24.8287,24.8054,24.8287,16900.0
2013-03-15 12:10:00,31.97,31.99,31.96,31.99,17400.0,24.821,24.8365,24.8132,24.8365,17400.0
2013-03-15 12:20:00,31.97,32.0,31.97,31.99,9100.0,24.821,24.8443,24.821,24.8365,9100.0
2013-03-15 12:30:00,31.99,31.99,31.98,31.98,15700.0,24.8365,24.8365,24.8287,24.8287,15700.0
2013-03-15 12:40:00,31.98,32.0,31.98,31.99,10000.0,24.8287,24.8443,24.8287,24.8365,10000.0
2013-03-15 12:50:00,32.0,32.0,31.98,31.99,21700.0,24.8443,24.8443,24.8287,24.8365,21700.0
2013-03-15 13:00:00,31.99,32.0,31.99,32.0,21100.0,24.8365,24.8443,24.8365,24.8443,21100.0
2013-03-15 13:10:00,32.0,32.0,31.99,31.99,12600.0,24.8443,24.8443,24.8365,24.8365,12600.0
2013-03-15 13:20:00,31.99,32.0,31.99,32.0,9900.0,24.8365,24.8443,24.8365,24.8443,9900.0
2013-03-15 13:30:00,31.99,32.0,31.99,32.0,10000.0,24.8365,24.8443,24.8365,24.8443,10000.0
2013-03-15 13:40:00,32.0,32.0,31.98,31.99,16500.0,24.8443,24.8443,24.8287,24.8365,16500.0
2013-03-15 13:50:00,31.99,32.0,31.98,31.99,27300.0,24.8365,24.8443,24.8287,24.8365,27300.0
2013-03-15 14:00:00,31.99,32.0,31.98,31.99,19400.0,24.8365,24.8443,24.8287,24.8365,19400.0
2013-03-15 14:10:00,31.98,31.99,31.96,31.96,21900.0,24.8287,24.8365,24.8132,24.8132,21900.0
2013-03-15 14:20:00,31.96,31.96,31.9,31.91,19200.0,24.8132,24.8132,24.7666,24.7744,19200.0
2013-03-15 14:30:00,31.92,31.92,31.89,31.89,14700.0,24.7821,24.7821,24.7589,24.7589,14700.0
2013-03-15 14:40:00,31.89,31.9,31.85,31.89,39600.0,24.7589,24.7666,24.7278,24.7589,39600.0
2013-03-15 14:50:00,31.88,31.89,31.85,31.89,32200.0,24.7511,24.7589,24.7278,24.7589,32200.0
2013-03-15 15:00:00,31.89,31.97,31.89,31.97,22600.0,24.7589,24.821,24.7589,24.821,22600.0
2013-03-15 15:10:00,31.97,31.98,31.9,31.9,24100.0,24.821,24.8287,24.7666,24.7666,24100.0
2013-03-15 15:20:00,31.91,31.91,31.87,31.88,45000.0,24.7744,24.7744,24.7433,24.7511,45000.0
2013-03-15 15:30:00,31.88,31.95,31.87,31.93,51200.0,24.7511,24.8054,24.7433,24.7899,51200.0
2013-03-15 15:40:00,31.93,31.96,31.91,31.95,70700.0,24.7899,24.8132,24.7744,24.8054,70700.0
2013-03-15 15:50:00,31.95,31.97,31.92,31.97,159000.0,24.8054,24.821,24.7821,24.821,159000.0
2013-03-18 09:30:00,31.77,31.83,31.7,31.8,23500.0,24.6657,24.7123,24.6113,24.689,23500.0
2013-03-18 09:40:00,31.83,31.88,31.78,31.85,9300.0,24.7123,24.7511,24.6734,24.7278,9300.0
2013-03-18 09:50:00,31.84,31.96,31.84,31.9,15100.0,24.72,24.8132,24.72,24.7666,15100.0
2013-03-18 10:00:00,31.91,31.98,31.9,31.92,12600.0,24.7744,24.8287,24.7666,24.7821,12600.0
2013-03-18 10:10:00,31.91,31.97,31.9,31.95,12000.0,24.7744,24.821,24.7666,24.8054,12000.0
2013-03-18 10:20:00,31.95,32.0,31.94,32.0,15300.0,24.8054,24.8443,24.7977,24.8443,15300.0
2013-03-18 10:30:00,32.0,32.0,31.96,31.96,22200.0,24.8443,24.8443,24.8132,24.8132,22200.0
2013-03-18 10:40:00,31.96,32.0,31.95,32.0,14600.0,24.8132,24.8443,24.8054,24.8443,14600.0
2013-03-18 10:50:00,31.99,31.99,31.96,31.96,7800.0,24.8365,24.8365,24.8132,24.8132,7800.0
2013-03-18 11:00:00,31.95,31.99,31.95,31.96,20900.0,24.8054,24.8365,24.8054,24.8132,20900.0
2013-03-18 11:10:00,31.96,31.97,31.95,31.97,20000.0,24.8132,24.821,24.8054,24.821,20000.0
2013-03-18 11:20:00,31.96,32.0,31.96,31.99,18600.0,24.8132,24.8443,24.8132,24.8365,18600.0
2013-03-18 11:30:00,31.99,32.05,31.99,32.03,55200.0,24.8365,24.8831,24.8365,24.8675,55200.0
2013-03-18 11:40:00,32.03,32.03,32.0,32.01,6300.0,24.8675,24.8675,24.8443,24.852,6300.0
2013-03-18 11:50:00,32.01,32.02,32.0,32.02,3300.0,24.852,24.8598,24.8443,24.8598,3300.0
2013-03-18 12:00:00,32.02,32.06,32.02,32.06,13200.0,24.8598,24.8908,24.8598,24.8908,13200.0
2013-03-18 12:10:00,32.06,32.1,32.06,32.09,5800.0,24.8908,24.9219,24.8908,24.9141,5800.0
2013-03-18 12:20:00,32.09,32.09,32.06,32.09,10300.0,24.9141,24.9141,24.8908,24.9141,10300.0
2013-03-18 12:30:00,32.07,32.07,32.01,32.03,28100.0,24.8986,24.8986,24.852,24.8675,28100.0
2013-03-18 12:40:00,32.02,32.02,32.0,32.01,8400.0,24.8598,24.8598,24.8443,24.852,8400.0
2013-03-18 12:50:00,32.01,32.02,31.99,32.02,11000.0,24.852,24.8598,24.8365,24.8598,11000.0
2013-03-18 13:00:00,32.02,32.03,32.01,32.03,4800.0,24.8598,24.8675,24.852,24.8675,4800.0
2013-03-18 13:10:00,32.02,32.02,32.0,32.02,7700.0,24.8598,24.8598,24.8443,24.8598,7700.0
2013-03-18 13:20:00,32.02,32.04,32.0,32.0,10800.0,24.8598,24.8753,24.8443,24.8443,10800.0
2013-03-18 13:30:00,32.0,32.03,32.0,32.02,10800.0,24.8443,24.8675,24.8443,24.8598,10800.0
2013-03-18 13:40:00,32.02,32.09,32.01,32.08,20900.0,24.8598,24.9141,24.852,24.9064,20900.0
2013-03-18 13:50:00,32.08,32.08,32.01,32.02,21600.0,24.9064,24.9064,24.852,24.8598,21600.0
2013-03-18 14:00:00,32.01,32.06,32.01,32.06,9900.0,24.852,24.8908,24.852,24.8908,9900.0
2013-03-18 14:10:00,32.05,32.07,32.03,32.03,16800.0,24.8831,24.8986,24.8675,24.8675,16800.0
2013-03-18 14:20:00,32.04,32.08,32.04,32.07,18500.0,24.8753,24.9064,24.8753,24.8986,18500.0
2013-03-18 14:30:00,32.08,32.09,32.04,32.05,25800.0,24.9064,24.9141,24.8753,24.8831,25800.0
2013-03-18 14:40:00,32.05,32.1,32.04,32.06,22100.0,24.8831,24.9219,24.8753,24.8908,22100.0
2013-03-18 14:50:00,32.05,32.1,32.05,32.06,21000.0,24.8831,24.9219,24.8831,24.8908,21000.0
2013-03-18 15:00:00,32.05,32.07,32.03,32.06,19300.0,24.8831,24.8986,24.8675,24.8908,19300.0
2013-03-18 15:10:00,32.07,32.12,32.07,32.11,87300.0,24.8986,24.9374,24.8986,24.9297,87300.0
2013-03-18 15:20:00,32.11,32.12,32.09,32.09,40200.0,24.9297,24.9374,24.9141,24.9141,40200.0
2013-03-18 15:30:00,32.09,32.09,32.01,32.03,40000.0,24.9141,24.9141,24.852,24.8675,40000.0
2013-03-18 15:40:00,32.04,32.07,32.01,32.05,63800.0,24.8753,24.8986,24.852,24.8831,63800.0
2013-03-18 15:50:00,32.05,32.09,32.03,32.08,76000.0,24.8831,24.9141,24.8675,24.9064,76000.0
2013-03-19 09:30:00,32.05,32.15,32.05,32.12,27500.0,24.8831,24.9607,24.8831,24.9374,27500.0
2013-03-19 09:40:00,32.12,32.23,32.12,32.22,29100.0,24.9374,25.0228,24.9374,25.0151,29100.0
2013-03-19 09:50:00,32.23,32.25,32.2,32.23,35800.0,25.0228,25.0383,24.9995,25.0228,35800.0
2013-03-19 10:00:00,32.24,32.25,32.21,32.24,20500.0,25.0306,25.0383,25.0073,25.0306,20500.0
2013-03-19 10:10:00,32.24,32.33,32.23,32.3,30100.0,25.0306,25.1005,25.0228,25.0772,30100.0
2013-03-19 10:20:00,32.3,32.3,32.19,32.21,27300.0,25.0772,25.0772,24.9918,25.0073,27300.0
2013-03-19 10:30:00,32.2,32.2,32.13,32.16,14700.0,24.9995,24.9995,24.9452,24.9685,14700.0
2013-03-19 10:40:00,32.17,32.19,32.12,32.14,9700.0,24.9762,24.9918,24.9374,24.9529,9700.0
2013-03-19 10:50:00,32.14,32.18,32.11,32.11,9900.0,24.9529,24.984,24.9297,24.9297,9900.0
2013-03-19 11:00:00,32.11,32.19,32.09,32.18,24400.0,24.9297,24.9918,24.9141,24.984,24400.0
2013-03-19 11:10:00,32.17,32.27,32.16,32.27,27800.0,24.9762,25.0539,24.9685,25.0539,27800.0
2013-03-19 11:20:00,32.26,32.27,32.19,32.2,13200.0,25.0461,25.0539,24.9918,24.9995,13200.0
2013-03-19 11:30:00,32.19,32.2,32.11,32.12,21000.0,24.9918,24.9995,24.9297,24.9374,21000.0
2013-03-19 11:40:00,32.12,32.14,32.06,32.08,27500.0,24.9374,24.9529,24.8908,24.9064,27500.0
2013-03-19 11:50:00,32.07,32.07,32.0,32.01,23800.0,24.8986,24.8986,24.8443,24.852,23800.0
2013-03-19 12:00:00,32.01,32.06,32.01,32.05,17300.0,24.852,24.8908,24.852,24.8831,17300.0
2013-03-19 12:10:00,32.04,32.07,32.0,32.07,28100.0,24.8753,24.8986,24.8443,24.8986,28100.0
2013-03-19 12:20:00,32.08,32.13,32.08,32.1,19000.0,24.9064,24.9452,24.9064,24.9219,19000.0
2013-03-19 12:30:00,32.09,32.14,32.02,32.14,42800.0,24.9141,24.9529,24.8598,24.9529,42800.0
2013-03-19 12:40:00,32.14,32.19,32.1,32.1,10300.0,24.9529,24.9918,24.9219,24.9219,10300.0
2013-03-19 12:50:00,32.09,32.09,32.01,32.02,11400.0,24.9141,24.9141,24.852,24.8598,11400.0
2013-03-19 13:00:00,32.02,32.09,32.0,32.08,28800.0,24.8598,24.9141,24.8443,24.9064,28800.0
2013-03-19 13:10:00,32.08,32.08,31.98,31.98,38200.0,24.9064,24.9064,24.8287,24.8287,38200.0
2013-03-19 13:20:00,31.97,32.01,31.96,32.0,20500.0,24.821,24.852,24.8132,24.8443,20500.0
2013-03-19 13:30:00,32.0,32.04,31.98,32.04,116700.0,24.8443,24.8753,24.8287,24.8753,116700.0
2013-03-19 13:40:00,32.04,32.04,32.01,32.03,13800.0,24.8753,24.8753,24.852,24.8675,13800.0
2013-03-19 13:50:00,32.03,32.06,32.0,32.03,14500.0,24.8675,24.8908,24.8443,24.8675,14500.0
2013-03-19 14:00:00,32.03,32.08,32.02,32.08,19200.0,24.8675,24.9064,24.8598,24.9064,19200.0
2013-03-19 14:10:00,32.08,32.09,32.02,32.03,53200.0,24.9064,24.9141,24.8598,24.8675,53200.0
2013-03-19 14:20:00,32.03,32.11,32.02,32.09,8300.0,24.8675,24.9297,24.8598,24.9141,8300.0
2013-03-19 14:30:00,32.09,32.14,32.06,32.06,30800.0,24.9141,24.9529,24.8908,24.8908,30800.0
2013-03-19 14:40:00,32.06,32.06,32.01,32.05,6600.0,24.8908,24.8908,24.852,24.8831,6600.0
2013-03-19 14:50:00,32.04,32.04,32.0,32.02,6200.0,24.8753,24.8753,24.8443,24.8598,6200.0
2013-03-19 15:00:00,32.02,32.07,32.0,32.06,17600.0,24.8598,24.8986,24.8443,24.8908,17600.0
2013-03-19 15:10:00,32.05,32.14,32.05,32.05,30100.0,24.8831,24.9529,24.8831,24.8831,30100.0
2013-03-19 15:20:00,32.05,32.05,32.0,32.03,71900.0,24.8831,24.8831,24.8443,24.8675,71900.0
2013-03-19 15:30:00,32.03,32.07,32.0,32.07,27400.0,24.8675,24.8986,24.8443,24.8986,27400.0
2013-03-19 15:40:00,32.07,32.08,32.02,32.06,28400.0,24.8986,24.9064,24.8598,24.8908,28400.0
2013-03-19 15:50:00,32.06,32.11,32.06,32.1,87600.0,24.8908,24.9297,24.8908,24.9219,87600.0
2013-03-20 09:30:00,32.2,32.35,32.2,32.34,21400.0,24.9995,25.116,24.9995,25.1082,21400.0
2013-03-20 09:40:00,32.31,32.31,32.22,32.22,12300.0,25.0849,25.0849,25.0151,25.0151,12300.0
2013-03-20 09:50:00,32.23,32.3,32.21,32.29,16400.0,25.0228,25.0772,25.0073,25.0694,16400.0
2013-03-20 10:00:00,32.32,32.36,32.27,32.36,13700.0,25.0927,25.1238,25.0539,25.1238,13700.0
2013-03-20 10:10:00,32.36,32.38,32.33,32.36,16800.0,25.1238,25.1393,25.1005,25.1238,16800.0
2013-03-20 10:20:00,32.35,32.36,32.28,32.29,21300.0,25.116,25.1238,25.0616,25.0694,21300.0
2013-03-20 10:30:00,32.3,32.32,32.27,32.3,13600.0,25.0772,25.0927,25.0539,25.0772,13600.0
2013-03-20 10:40:00,32.3,32.38,32.29,32.36,27500.0,25.0772,25.1393,25.0694,25.1238,27500.0
2013-03-20 10:50:00,32.36,32.39,32.35,32.39,14500.0,25.1238,25.147,25.116,25.147,14500.0
2013-03-20 11:00:00,32.39,32.4,32.35,32.37,18000.0,25.147,25.1548,25.116,25.1315,18000.0
2013-03-20 11:10:00,32.36,32.39,32.36,32.36,13500.0,25.1238,25.147,25.1238,25.1238,13500.0
2013-03-20 11:20:00,32.36,32.38,32.35,32.38,14800.0,25.1238,25.1393,25.116,25.1393,14800.0
2013-03-20 11:30:00,32.37,32.39,32.36,32.39,7100.0,25.1315,25.147,25.1238,25.147,7100.0
2013-03-20 11:40:00,32.38,32.39,32.36,32.39,11400.0,25.1393,25.147,25.1238,25.147,11400.0
2013-03-20 11:50:00,32.38,32.43,32.38,32.4,41700.0,25.1393,25.1781,25.1393,25.1548,41700.0
2013-03-20 12:00:00,32.39,32.4,32.34,32.34,19700.0,25.147,25.1548,25.1082,25.1082,19700.0
2013-03-20 12:10:00,32.34,32.34,32.28,32.29,22600.0,25.1082,25.1082,25.0616,25.0694,22600.0
2013-03-20 12:20:00,32.29,32.37,32.29,32.36,20600.0,25.0694,25.1315,25.0694,25.1238,20600.0
2013-03-20 12:30:00,32.36,32.36,32.33,32.35,11200.0,25.1238,25.1238,25.1005,25.116,11200.0
2013-03-20 12:40:00,32.35,32.37,32.34,32.34,30200.0,25.116,25.1315,25.1082,25.1082,30200.0
2013-03-20 12:50:00,32.33,32.33,32.29,32.29,8000.0,25.1005,25.1005,25.0694,25.0694,8000.0
2013-03-20 13:00:00,32.3,32.3,32.29,32.3,3000.0,25.0772,25.0772,25.0694,25.0772,3000.0
2013-03-20 13:10:00,32.29,32.35,32.29,32.34,10200.0,25.0694,25.116,25.0694,25.1082,10200.0
2013-03-20 13:20:00,32.34,32.37,32.34,32.36,23300.0,25.1082,25.1315,25.1082,25.1238,23300.0
2013-03-20 13:30:00,32.36,32.36,32.31,32.32,7300.0,25.1238,25.1238,25.0849,25.0927,7300.0
2013-03-20 13:40:00,32.31,32.34,32.31,32.34,14600.0,25.0849,25.1082,25.0849,25.1082,14600.0
2013-03-20 13:50:00,32.34,32.34,32.31,32.33,12600.0,25.1082,25.1082,25.0849,25.1005,12600.0
2013-03-20 14:00:00,32.32,32.34,32.29,32.32,28500.0,25.0927,25.1082,25.0694,25.0927,28500.0
2013-03-20 14:10:00,32.32,32.35,32.32,32.32,18400.0,25.0927,25.116,25.0927,25.0927,18400.0
2013-03-20 14:20:00,32.32,32.41,32.32,32.38,14000.0,25.0927,25.1626,25.0927,25.1393,14000.0
2013-03-20 14:30:00,32.38,32.39,32.37,32.37,13800.0,25.1393,25.147,25.1315,25.1315,13800.0
2013-03-20 14:40:00,32.38,32.4,32.37,32.37,17400.0,25.1393,25.1548,25.1315,25.1315,17400.0
2013-03-20 14:50:00,32.37,32.38,32.36,32.37,13600.0,25.1315,25.1393,25.1238,25.1315,13600.0
2013-03-20 15:00:00,32.37,32.39,32.33,32.39,29400.0,25.1315,25.147,25.1005,25.147,29400.0
2013-03-20 15:10:00,32.38,32.41,32.38,32.4,14200.0,25.1393,25.1626,25.1393,25.1548,14200.0
2013-03-20 15:20:00,32.4,32.42,32.38,32.38,23800.0,25.1548,25.1703,25.1393,25.1393,23800.0
2013-03-20 15:30:00,32.38,32.47,32.38,32.46,77900.0,25.1393,25.2092,25.1393,25.2014,77900.0
2013-03-20 15:40:00,32.47,32.53,32.46,32.52,132200.0,25.2092,25.2557,25.2014,25.248,132200.0
2013-03-20 15:50:00,32.51,32.54,32.47,32.51,244200.0,25.2402,25.2635,25.2092,25.2402,244200.0
2013-03-21 09:30:00,32.36,32.57,32.36,32.54,21100.0,25.1238,25.2868,25.1238,25.2635,21100.0
2013-03-21 09:40:00,32.52,32.52,32.42,32.45,15000.0,25.248,25.248,25.1703,25.1936,15000.0
2013-03-21 09:50:00,32.45,32.49,32.45,32.48,9000.0,25.1936,25.2247,25.1936,25.2169,9000.0
2013-03-21 10:00:00,32.48,32.49,32.43,32.47,14700.0,25.2169,25.2247,25.1781,25.2092,14700.0
2013-03-21 10:10:00,32.47,32.48,32.4,32.42,15600.0,25.2092,25.2169,25.1548,25.1703,15600.0
2013-03-21 10:20:00,32.43,32.45,32.39,32.44,9400.0,25.1781,25.1936,25.147,25.1859,9400.0
2013-03-21 10:30:00,32.45,32.47,32.41,32.43,32000.0,25.1936,25.2092,25.1626,25.1781,32000.0
2013-03-21 10:40:00,32.42,32.5,32.41,32.48,11600.0,25.1703,25.2324,25.1626,25.2169,11600.0
2013-03-21 10:50:00,32.48,32.49,32.47,32.48,12400.0,25.2169,25.2247,25.2092,25.2169,12400.0
2013-03-21 11:00:00,32.48,32.48,32.4,32.42,12900.0,25.2169,25.2169,25.1548,25.1703,12900.0
2013-03-21 11:10:00,32.43,32.45,32.4,32.41,12600.0,25.1781,25.1936,25.1548,25.1626,12600.0
2013-03-21 11:20:00,32.42,32.49,32.4,32.49,23100.0,25.1703,25.2247,25.1548,25.2247,23100.0
2013-03-21 11:30:00,32.48,32.53,32.48,32.53,31600.0,25.2169,25.2557,25.2169,25.2557,31600.0
2013-03-21 11:40:00,32.52,32.61,32.52,32.6,31600.0,25.248,25.3178,25.248,25.3101,31600.0
2013-03-21 11:50:00,32.6,32.65,32.6,32.64,54800.0,25.3101,25.3489,25.3101,25.3411,54800.0
2013-03-21 12:00:00,32.64,32.65,32.56,32.56,16100.0,25.3411,25.3489,25.279,25.279,16100.0
2013-03-21 12:10:00,32.55,32.55,32.51,32.53,10600.0,25.2713,25.2713,25.2402,25.2557,10600.0
2013-03-21 12:20:00,32.53,32.57,32.53,32.55,8900.0,25.2557,25.2868,25.2557,25.2713,8900.0
2013-03-21 12:30:00,32.55,32.55,32.5,32.51,8600.0,25.2713,25.2713,25.2324,25.2402,8600.0
2013-03-21 12:40:00,32.51,32.52,32.48,32.49,13300.0,25.2402,25.248,25.2169,25.2247,13300.0
2013-03-21 12:50:00,32.5,32.56,32.5,32.56,10500.0,25.2324,25.279,25.2324,25.279,10500.0
2013-03-21 13:00:00,32.56,32.58,32.54,32.56,20000.0,25.279,25.2946,25.2635,25.279,20000.0
2013-03-21 13:10:00,32.57,32.57,32.47,32.48,27500.0,25.2868,25.2868,25.2092,25.2169,27500.0
2013-03-21 13:20:00,32.48,32.48,32.44,32.45,11300.0,25.2169,25.2169,25.1859,25.1936,11300.0
2013-03-21 13:30:00,32.44,32.44,32.39,32.39,14700.0,25.1859,25.1859,25.147,25.147,14700.0
2013-03-21 13:40:00,32.41,32.44,32.39,32.44,8200.0,25.1626,25.1859,25.147,25.1859,8200.0
2013-03-21 13:50:00,32.43,32.47,32.43,32.45,14300.0,25.1781,25.2092,25.1781,25.1936,14300.0
2013-03-21 14:00:00,32.44,32.44,32.36,32.4,15900.0,25.1859,25.1859,25.1238,25.1548,15900.0
2013-03-21 14:10:00,32.41,32.48,32.4,32.45,44400.0,25.1626,25.2169,25.1548,25.1936,44400.0
2013-03-21 14:20:00,32.45,32.49,32.45,32.48,10800.0,25.1936,25.2247,25.1936,25.2169,10800.0
2013-03-21 14:30:00,32.49,32.51,32.48,32.48,15300.0,25.2247,25.2402,25.2169,25.2169,15300.0
2013-03-21 14:40:00,32.49,32.52,32.49,32.49,13400.0,25.2247,25.248,25.2247,25.2247,13400.0
2013-03-21 14:50:00,32.48,32.5,32.45,32.49,13800.0,25.2169,25.2324,25.1936,25.2247,13800.0
2013-03-21 15:00:00,32.5,32.53,32.48,32.48,11900.0,25.2324,25.2557,25.2169,25.2169,11900.0
2013-03-21 15:10:00,32.48,32.48,32.45,32.48,20300.0,25.2169,25.2169,25.1936,25.2169,20300.0
2013-03-21 15:20:00,32.48,32.56,32.47,32.56,33600.0,25.2169,25.279,25.2092,25.279,33600.0
2013-03-21 15:30:00,32.55,32.56,32.49,32.51,57200.0,25.2713,25.279,25.2247,25.2402,57200.0
2013-03-21 15:40:00,32.51,32.52,32.46,32.49,61900.0,25.2402,25.248,25.2014,25.2247,61900.0
2013-03-21 15:50:00,32.48,32.52,32.48,32.48,87000.0,25.2169,25.248,25.2169,25.2169,87000.0
2013-03-22 09:30:00,32.51,32.57,32.51,32.55,16700.0,25.2402,25.2868,25.2402,25.2713,16700.0
2013-03-22 09:40:00,32.54,32.56,32.49,32.52,12600.0,25.2635,25.279,25.2247,25.248,12600.0
2013-03-22 09:50:00,32.51,32.56,32.51,32.55,16900.0,25.2402,25.279,25.2402,25.2713,16900.0
2013-03-22 10:00:00,32.56,32.65,32.54,32.63,23300.0,25.279,25.3489,25.2635,25.3334,23300.0
2013-03-22 10:10:00,32.64,32.65,32.59,32.61,16700.0,25.3411,25.3489,25.3023,25.3178,16700.0
2013-03-22 10:20:00,32.61,32.63,32.58,32.63,16500.0,25.3178,25.3334,25.2946,25.3334,16500.0
2013-03-22 10:30:00,32.61,32.65,32.6,32.63,26600.0,25.3178,25.3489,25.3101,25.3334,26600.0
2013-03-22 10:40:00,32.63,32.65,32.59,32.61,20400.0,25.3334,25.3489,25.3023,25.3178,20400.0
2013-03-22 10:50:00,32.61,32.66,32.6,32.65,13900.0,25.3178,25.3567,25.3101,25.3489,13900.0
2013-03-22 11:00:00,32.66,32.69,32.65,32.67,18500.0,25.3567,25.38,25.3489,25.3644,18500.0
2013-03-22 11:10:00,32.66,32.7,32.65,32.69,20800.0,25.3567,25.3877,25.3489,25.38,20800.0
2013-03-22 11:20:00,32.68,32.72,32.66,32.72,22200.0,25.3722,25.4032,25.3567,25.4032,22200.0
2013-03-22 11:30:00,32.71,32.71,32.65,32.68,21000.0,25.3955,25.3955,25.3489,25.3722,21000.0
2013-03-22 11:40:00,32.67,32.71,32.65,32.7,13000.0,25.3644,25.3955,25.3489,25.3877,13000.0
2013-03-22 11:50:00,32.7,32.76,32.7,32.75,79100.0,25.3877,25.4343,25.3877,25.4265,79100.0
2013-03-22 12:00:00,32.75,32.75,32.69,32.69,22600.0,25.4265,25.4265,25.38,25.38,22600.0
2013-03-22 12:10:00,32.7,32.7,32.59,32.64,35500.0,25.3877,25.3877,25.3023,25.3411,35500.0
2013-03-22 12:20:00,32.64,32.66,32.62,32.66,15600.0,25.3411,25.3567,25.3256,25.3567,15600.0
2013-03-22 12:30:00,32.67,32.68,32.61,32.62,23100.0,25.3644,25.3722,25.3178,25.3256,23100.0
2013-03-22 12:40:00,32.62,32.62,32.58,32.58,10600.0,25.3256,25.3256,25.2946,25.2946,10600.0
2013-03-22 12:50:00,32.58,32.62,32.57,32.61,14100.0,25.2946,25.3256,25.2868,25.3178,14100.0
2013-03-22 13:00:00,32.62,32.67,32.62,32.67,12800.0,25.3256,25.3644,25.3256,25.3644,12800.0
2013-03-22 13:10:00,32.67,32.69,32.65,32.65,5100.0,25.3644,25.38,25.3489,25.3489,5100.0
2013-03-22 13:20:00,32.65,32.66,32.64,32.66,17400.0,25.3489,25.3567,25.3411,25.3567,17400.0
2013-03-22 13:30:00,32.66,32.67,32.6,32.6,15500.0,25.3567,25.3644,25.3101,25.3101,15500.0
2013-03-22 13:40:00,32.6,32.65,32.6,32.64,18100.0,25.3101,25.3489,25.3101,25.3411,18100.0
2013-03-22 13:50:00,32.64,32.64,32.57,32.59,15100.0,25.3411,25.3411,25.2868,25.3023,15100.0
2013-03-22 14:00:00,32.6,32.6,32.57,32.57,12500.0,25.3101,25.3101,25.2868,25.2868,12500.0
2013-03-22 14:10:00,32.57,32.6,32.57,32.58,9700.0,25.2868,25.3101,25.2868,25.2946,9700.0
2013-03-22 14:20:00,32.58,32.61,32.58,32.58,11200.0,25.2946,25.3178,25.2946,25.2946,11200.0
2013-03-22 14:30:00,32.58,32.6,32.58,32.58,10300.0,25.2946,25.3101,25.2946,25.2946,10300.0
2013-03-22 14:40:00,32.59,32.61,32.59,32.6,7100.0,25.3023,25.3178,25.3023,25.3101,7100.0
2013-03-22 14:50:00,32.6,32.63,32.6,32.63,18700.0,25.3101,25.3334,25.3101,25.3334,18700.0
2013-03-22 15:00:00,32.64,32.65,32.63,32.64,10100.0,25.3411,25.3489,25.3334,25.3411,10100.0
2013-03-22 15:10:00,32.65,32.65,32.63,32.64,32100.0,25.3489,25.3489,25.3334,25.3411,32100.0
2013-03-22 15:20:00,32.64,32.64,32.59,32.6,29600.0,25.3411,25.3411,25.3023,25.3101,29600.0
2013-03-22 15:30:00,32.61,32.64,32.6,32.64,29400.0,25.3178,25.3411,25.3101,25.3411,29400.0
2013-03-22 15:40:00,32.64,32.64,32.57,32.57,36100.0,25.3411,25.3411,25.2868,25.2868,36100.0
2013-03-22 15:50:00,32.57,32.66,32.57,32.65,126000.0,25.2868,25.3567,25.2868,25.3489,126000.0
2013-03-25 09:30:00,32.66,32.84,32.66,32.78,21900.0,25.3567,25.4964,25.3567,25.4498,21900.0
2013-03-25 09:40:00,32.79,32.84,32.78,32.8,27200.0,25.4576,25.4964,25.4498,25.4654,27200.0
2013-03-25 09:50:00,32.81,32.85,32.81,32.85,13600.0,25.4731,25.5042,25.4731,25.5042,13600.0
2013-03-25 10:00:00,32.84,32.87,32.84,32.87,20000.0,25.4964,25.5197,25.4964,25.5197,20000.0
2013-03-25 10:10:00,32.86,32.9,32.84,32.9,33300.0,25.5119,25.543,25.4964,25.543,33300.0
2013-03-25 10:20:00,32.9,32.9,32.81,32.81,18800.0,25.543,25.543,25.4731,25.4731,18800.0
2013-03-25 10:30:00,32.81,32.82,32.74,32.75,24100.0,25.4731,25.4809,25.4188,25.4265,24100.0
2013-03-25 10:40:00,32.76,32.77,32.72,32.76,17100.0,25.4343,25.4421,25.4032,25.4343,17100.0
2013-03-25 10:50:00,32.75,32.75,32.68,32.71,21100.0,25.4265,25.4265,25.3722,25.3955,21100.0
2013-03-25 11:00:00,32.71,32.73,32.65,32.72,24200.0,25.3955,25.411,25.3489,25.4032,24200.0
2013-03-25 11:10:00,32.71,32.72,32.61,32.62,24700.0,25.3955,25.4032,25.3178,25.3256,24700.0
2013-03-25 11:20:00,32.62,32.66,32.6,32.63,14000.0,25.3256,25.3567,25.3101,25.3334,14000.0
2013-03-25 11:30:00,32.63,32.68,32.62,32.63,39800.0,25.3334,25.3722,25.3256,25.3334,39800.0
2013-03-25 11:40:00,32.63,32.66,32.61,32.66,17000.0,25.3334,25.3567,25.3178,25.3567,17000.0
2013-03-25 11:50:00,32.66,32.69,32.63,32.67,16800.0,25.3567,25.38,25.3334,25.3644,16800.0
2013-03-25 12:00:00,32.67,32.67,32.6,32.61,16700.0,25.3644,25.3644,25.3101,25.3178,16700.0
2013-03-25 12:10:00,32.61,32.65,32.57,32.64,21900.0,25.3178,25.3489,25.2868,25.3411,21900.0
2013-03-25 12:20:00,32.64,32.65,32.6,32.61,24200.0,25.3411,25.3489,25.3101,25.3178,24200.0
2013-03-25 12:30:00,32.61,32.61,32.58,32.6,14400.0,25.3178,25.3178,25.2946,25.3101,14400.0
2013-03-25 12:40:00,32.59,32.65,32.59,32.65,16400.0,25.3023,25.3489,25.3023,25.3489,16400.0
2013-03-25 12:50:00,32.65,32.65,32.57,32.6,18700.0,25.3489,25.3489,25.2868,25.3101,18700.0
2013-03-25 13:00:00,32.6,32.6,32.51,32.52,14100.0,25.3101,25.3101,25.2402,25.248,14100.0
2013-03-25 13:10:00,32.52,32.56,32.51,32.54,13200.0,25.248,25.279,25.2402,25.2635,13200.0
2013-03-25 13:20:00,32.54,32.61,32.54,32.61,7000.0,25.2635,25.3178,25.2635,25.3178,7000.0
2013-03-25 13:30:00,32.6,32.62,32.59,32.59,15000.0,25.3101,25.3256,25.3023,25.3023,15000.0
2013-03-25 13:40:00,32.59,32.68,32.59,32.67,16000.0,25.3023,25.3722,25.3023,25.3644,16000.0
2013-03-25 13:50:00,32.66,32.69,32.63,32.67,52700.0,25.3567,25.38,25.3334,25.3644,52700.0
2013-03-25 14:00:00,32.68,32.69,32.65,32.66,24100.0,25.3722,25.38,25.3489,25.3567,24100.0
2013-03-25 14:10:00,32.66,32.67,32.64,32.65,19200.0,25.3567,25.3644,25.3411,25.3489,19200.0
2013-03-25 14:20:00,32.65,32.7,32.63,32.65,22700.0,25.3489,25.3877,25.3334,25.3489,22700.0
2013-03-25 14:30:00,32.65,32.65,32.57,32.58,32800.0,25.3489,25.3489,25.2868,25.2946,32800.0
2013-03-25 14:40:00,32.59,32.65,32.59,32.63,22100.0,25.3023,25.3489,25.3023,25.3334,22100.0
2013-03-25 14:50:00,32.63,32.65,32.62,32.64,13100.0,25.3334,25.3489,25.3256,25.3411,13100.0
2013-03-25 15:00:00,32.64,32.65,32.58,32.58,16800.0,25.3411,25.3489,25.2946,25.2946,16800.0
2013-03-25 15:10:00,32.58,32.61,32.56,32.56,25600.0,25.2946,25.3178,25.279,25.279,25600.0
2013-03-25 15:20:00,32.56,32.57,32.52,32.56,30300.0,25.279,25.2868,25.248,25.279,30300.0
2013-03-25 15:30:00,32.55,32.66,32.55,32.65,42200.0,25.2713,25.3567,25.2713,25.3489,42200.0
2013-03-25 15:40:00,32.65,32.65,32.57,32.6,39000.0,25.3489,25.3489,25.2868,25.3101,39000.0
2013-03-25 15:50:00,32.61,32.7,32.6,32.65,118200.0,25.3178,25.3877,25.3101,25.3489,118200.0
2013-03-26 09:30:00,32.67,32.79,32.63,32.77,65800.0,25.3644,25.4576,25.3334,25.4421,65800.0
2013-03-26 09:40:00,32.75,32.78,32.69,32.72,21800.0,25.4265,25.4498,25.38,25.4032,21800.0
2013-03-26 09:50:00,32.71,32.77,32.7,32.74,28200.0,25.3955,25.4421,25.3877,25.4188,28200.0
2013-03-26 10:00:00,32.74,32.75,32.59,32.64,58200.0,25.4188,25.4265,25.3023,25.3411,58200.0
2013-03-26 10:10:00,32.64,32.65,32.53,32.56,121600.0,25.3411,25.3489,25.2557,25.279,121600.0
2013-03-26 10:20:00,32.57,32.63,32.55,32.6,42800.0,25.2868,25.3334,25.2713,25.3101,42800.0
2013-03-26 10:30:00,32.61,32.69,32.61,32.66,26000.0,25.3178,25.38,25.3178,25.3567,26000.0
2013-03-26 10:40:00,32.67,32.69,32.6,32.6,35300.0,25.3644,25.38,25.3101,25.3101,35300.0
2013-03-26 10:50:00,32.61,32.64,32.59,32.59,25100.0,25.3178,25.3411,25.3023,25.3023,25100.0
2013-03-26 11:00:00,32.59,32.65,32.58,32.64,16300.0,25.3023,25.3489,25.2946,25.3411,16300.0
2013-03-26 11:10:00,32.63,32.67,32.62,32.65,13500.0,25.3334,25.3644,25.3256,25.3489,13500.0
2013-03-26 11:20:00,32.65,32.66,32.64,32.65,15200.0,25.3489,25.3567,25.3411,25.3489,15200.0
2013-03-26 11:30:00,32.65,32.66,32.63,32.64,21400.0,25.3489,25.3567,25.3334,25.3411,21400.0
2013-03-26 11:40:00,32.64,32.67,32.64,32.66,15700.0,25.3411,25.3644,25.3411,25.3567,15700.0
2013-03-26 11:50:00,32.66,32.68,32.62,32.64,34200.0,25.3567,25.3722,25.3256,25.3411,34200.0
2013-03-26 12:00:00,32.65,32.67,32.63,32.65,27000.0,25.3489,25.3644,25.3334,25.3489,27000.0
2013-03-26 12:10:00,32.65,32.67,32.64,32.66,15900.0,25.3489,25.3644,25.3411,25.3567,15900.0
2013-03-26 12:20:00,32.66,32.66,32.61,32.61,25700.0,25.3567,25.3567,25.3178,25.3178,25700.0
2013-03-26 12:30:00,32.61,32.61,32.56,32.57,24600.0,25.3178,25.3178,25.279,25.2868,24600.0
2013-03-26 12:40:00,32.57,32.57,32.55,32.55,28000.0,25.2868,25.2868,25.2713,25.2713,28000.0
2013-03-26 12:50:00,32.55,32.59,32.54,32.55,44900.0,25.2713,25.3023,25.2635,25.2713,44900.0
2013-03-26 13:00:00,32.55,32.58,32.54,32.56,23400.0,25.2713,25.2946,25.2635,25.279,23400.0
2013-03-26 13:10:00,32.57,32.57,32.56,32.57,34900.0,25.2868,25.2868,25.279,25.2868,34900.0
2013-03-26 13:20:00,32.57,32.59,32.56,32.58,32200.0,25.2868,25.3023,25.279,25.2946,32200.0
2013-03-26 13:30:00,32.59,32.59,32.55,32.56,26000.0,25.3023,25.3023,25.2713,25.279,26000.0
2013-03-26 13:40:00,32.55,32.6,32.55,32.6,29800.0,25.2713,25.3101,25.2713,25.3101,29800.0
2013-03-26 13:50:00,32.6,32.64,32.59,32.64,15800.0,25.3101,25.3411,25.3023,25.3411,15800.0
2013-03-26 14:00:00,32.64,32.66,32.64,32.65,13400.0,25.3411,25.3567,25.3411,25.3489,13400.0
2013-03-26 14:10:00,32.64,32.66,32.64,32.66,22600.0,25.3411,25.3567,25.3411,25.3567,22600.0
2013-03-26 14:20:00,32.66,32.68,32.66,32.67,18400.0,25.3567,25.3722,25.3567,25.3644,18400.0
2013-03-26 14:30:00,32.67,32.67,32.64,32.65,10100.0,25.3644,25.3644,25.3411,25.3489,10100.0
2013-03-26 14:40:00,32.65,32.68,32.64,32.67,30300.0,25.3489,25.3722,25.3411,25.3644,30300.0
2013-03-26 14:50:00,32.66,32.72,32.66,32.71,13700.0,25.3567,25.4032,25.3567,25.3955,13700.0
2013-03-26 15:00:00,32.72,32.73,32.71,32.73,26500.0,25.4032,25.411,25.3955,25.411,26500.0
2013-03-26 15:10:00,32.72,32.77,32.72,32.76,25000.0,25.4032,25.4421,25.4032,25.4343,25000.0
2013-03-26 15:20:00,32.75,32.78,32.65,32.65,150900.0,25.4265,25.4498,25.3489,25.3489,150900.0
2013-03-26 15:30:00,32.66,32.72,32.59,32.59,164800.0,25.3567,25.4032,25.3023,25.3023,164800.0
2013-03-26 15:40:00,32.59,32.63,32.58,32.6,103600.0,25.3023,25.3334,25.2946,25.3101,103600.0
2013-03-26 15:50:00,32.6,32.61,32.55,32.6,160400.0,25.3101,25.3178,25.2713,25.3101,160400.0
2013-03-27 09:30:00,32.18,32.23,32.06,32.2,60100.0,25.1643,25.2034,25.0705,25.18,60100.0
2013-03-27 09:40:00,32.18,32.27,32.17,32.23,27300.0,25.1643,25.2347,25.1565,25.2034,27300.0
2013-03-27 09:50:00,32.23,32.27,32.19,32.23,25500.0,25.2034,25.2347,25.1721,25.2034,25500.0
2013-03-27 10:00:00,32.23,32.28,32.22,32.24,12600.0,25.2034,25.2425,25.1956,25.2112,12600.0
2013-03-27 10:10:00,32.25,32.25,32.22,32.25,26300.0,25.2191,25.2191,25.1956,25.2191,26300.0
2013-03-27 10:20:00,32.26,32.33,32.26,32.31,22400.0,25.2269,25.2816,25.2269,25.266,22400.0
2013-03-27 10:30:00,32.32,32.34,32.27,32.29,14900.0,25.2738,25.2894,25.2347,25.2503,14900.0
2013-03-27 10:40:00,32.3,32.33,32.27,32.27,25300.0,25.2582,25.2816,25.2347,25.2347,25300.0
2013-03-27 10:50:00,32.27,32.28,32.25,32.28,14400.0,25.2347,25.2425,25.2191,25.2425,14400.0
2013-03-27 11:00:00,32.28,32.3,32.26,32.26,13000.0,25.2425,25.2582,25.2269,25.2269,13000.0
2013-03-27 11:10:00,32.27,32.33,32.26,32.33,12200.0,25.2347,25.2816,25.2269,25.2816,12200.0
2013-03-27 11:20:00,32.33,32.35,32.31,32.32,17800.0,25.2816,25.2973,25.266,25.2738,17800.0
2013-03-27 11:30:00,32.32,32.37,32.32,32.36,26100.0,25.2738,25.3129,25.2738,25.3051,26100.0
2013-03-27 11:40:00,32.36,32.4,32.36,32.4,19300.0,25.3051,25.3364,25.3051,25.3364,19300.0
2013-03-27 11:50:00,32.4,32.44,32.37,32.39,55800.0,25.3364,25.3676,25.3129,25.3285,55800.0
2013-03-27 12:00:00,32.4,32.45,32.39,32.4,28700.0,25.3364,25.3755,25.3285,25.3364,28700.0
2013-03-27 12:10:00,32.4,32.42,32.38,32.38,26300.0,25.3364,25.352,25.3207,25.3207,26300.0
2013-03-27 12:20:00,32.38,32.44,32.38,32.43,20400.0,25.3207,25.3676,25.3207,25.3598,20400.0
2013-03-27 12:30:00,32.43,32.5,32.42,32.49,25600.0,25.3598,25.4146,25.352,25.4067,25600.0
2013-03-27 12:40:00,32.49,32.5,32.45,32.46,24200.0,25.4067,25.4146,25.3755,25.3833,24200.0
2013-03-27 12:50:00,32.45,32.47,32.45,32.46,9000.0,25.3755,25.3911,25.3755,25.3833,9000.0
2013-03-27 13:00:00,32.46,32.46,32.41,32.41,17800.0,25.3833,25.3833,25.3442,25.3442,17800.0
2013-03-27 13:10:00,32.41,32.43,32.4,32.4,22700.0,25.3442,25.3598,25.3364,25.3364,22700.0
2013-03-27 13:20:00,32.4,32.45,32.4,32.45,16300.0,25.3364,25.3755,25.3364,25.3755,16300.0
2013-03-27 13:30:00,32.46,32.46,32.44,32.44,13500.0,25.3833,25.3833,25.3676,25.3676,13500.0
2013-03-27 13:40:00,32.44,32.46,32.44,32.45,11900.0,25.3676,25.3833,25.3676,25.3755,11900.0
2013-03-27 13:50:00,32.44,32.45,32.44,32.45,19000.0,25.3676,25.3755,25.3676,25.3755,19000.0
2013-03-27 14:00:00,32.45,32.48,32.45,32.47,20500.0,25.3755,25.3989,25.3755,25.3911,20500.0
2013-03-27 14:10:00,32.47,32.47,32.43,32.45,24000.0,25.3911,25.3911,25.3598,25.3755,24000.0
2013-03-27 14:20:00,32.45,32.49,32.44,32.49,20900.0,25.3755,25.4067,25.3676,25.4067,20900.0
2013-03-27 14:30:00,32.48,32.49,32.46,32.46,14600.0,25.3989,25.4067,25.3833,25.3833,14600.0
2013-03-27 14:40:00,32.46,32.5,32.46,32.48,25000.0,25.3833,25.4146,25.3833,25.3989,25000.0
2013-03-27 14:50:00,32.48,32.49,32.48,32.49,15600.0,25.3989,25.4067,25.3989,25.4067,15600.0
2013-03-27 15:00:00,32.49,32.49,32.46,32.49,21700.0,25.4067,25.4067,25.3833,25.4067,21700.0
2013-03-27 15:10:00,32.49,32.52,32.48,32.51,27500.0,25.4067,25.4302,25.3989,25.4224,27500.0
2013-03-27 15:20:00,32.51,32.53,32.5,32.53,15500.0,25.4224,25.438,25.4146,25.438,15500.0
2013-03-27 15:30:00,32.52,32.54,32.48,32.49,47000.0,25.4302,25.4458,25.3989,25.4067,47000.0
2013-03-27 15:40:00,32.48,32.52,32.48,32.51,75600.0,25.3989,25.4302,25.3989,25.4224,75600.0
2013-03-27 15:50:00,32.51,32.57,32.5,32.56,161400.0,25.4224,25.4693,25.4146,25.4615,161400.0
2013-03-28 09:30:00,32.56,32.59,32.49,32.5,19700.0,25.4615,25.4849,25.4067,25.4146,19700.0
2013-03-28 09:40:00,32.49,32.51,32.4,32.44,14900.0,25.4067,25.4224,25.3364,25.3676,14900.0
2013-03-28 09:50:00,32.43,32.55,32.43,32.54,14900.0,25.3598,25.4537,25.3598,25.4458,14900.0
2013-03-28 10:00:00,32.53,32.55,32.49,32.54,16400.0,25.438,25.4537,25.4067,25.4458,16400.0
2013-03-28 10:10:00,32.53,32.57,32.51,32.52,12600.0,25.438,25.4693,25.4224,25.4302,12600.0
2013-03-28 10:20:00,32.54,32.58,32.52,32.57,14200.0,25.4458,25.4771,25.4302,25.4693,14200.0
2013-03-28 10:30:00,32.56,32.63,32.55,32.63,18900.0,25.4615,25.5162,25.4537,25.5162,18900.0
2013-03-28 10:40:00,32.63,32.67,32.62,32.67,17700.0,25.5162,25.5475,25.5084,25.5475,17700.0
2013-03-28 10:50:00,32.66,32.73,32.66,32.72,23100.0,25.5397,25.5944,25.5397,25.5866,23100.0
2013-03-28 11:00:00,32.72,32.74,32.68,32.72,29500.0,25.5866,25.6022,25.5553,25.5866,29500.0
2013-03-28 11:10:00,32.72,32.73,32.66,32.68,25500.0,25.5866,25.5944,25.5397,25.5553,25500.0
2013-03-28 11:20:00,32.69,32.75,32.68,32.74,38000.0,25.5631,25.6101,25.5553,25.6022,38000.0
2013-03-28 11:30:00,32.75,32.75,32.71,32.73,25800.0,25.6101,25.6101,25.5788,25.5944,25800.0
2013-03-28 11:40:00,32.73,32.75,32.72,32.73,12100.0,25.5944,25.6101,25.5866,25.5944,12100.0
2013-03-28 11:50:00,32.72,32.8,32.72,32.77,65400.0,25.5866,25.6492,25.5866,25.6257,65400.0
2013-03-28 12:00:00,32.77,32.77,32.7,32.72,15900.0,25.6257,25.6257,25.571,25.5866,15900.0
2013-03-28 12:10:00,32.71,32.74,32.71,32.71,10900.0,25.5788,25.6022,25.5788,25.5788,10900.0
2013-03-28 12:20:00,32.71,32.71,32.66,32.7,17300.0,25.5788,25.5788,25.5397,25.571,17300.0
2013-03-28 12:30:00,32.69,32.73,32.65,32.71,24300.0,25.5631,25.5944,25.5319,25.5788,24300.0
2013-03-28 12:40:00,32.7,32.76,32.68,32.76,21200.0,25.571,25.6179,25.5553,25.6179,21200.0
2013-03-28 12:50:00,32.77,32.81,32.75,32.8,28400.0,25.6257,25.657,25.6101,25.6492,28400.0
2013-03-28 13:00:00,32.79,32.82,32.78,32.82,17700.0,25.6413,25.6648,25.6335,25.6648,17700.0
2013-03-28 13:10:00,32.82,32.82,32.8,32.8,10400.0,25.6648,25.6648,25.6492,25.6492,10400.0
2013-03-28 13:20:00,32.81,32.82,32.8,32.82,13100.0,25.657,25.6648,25.6492,25.6648,13100.0
2013-03-28 13:30:00,32.83,32.83,32.75,32.76,42600.0,25.6726,25.6726,25.6101,25.6179,42600.0
2013-03-28 13:40:00,32.75,32.8,32.74,32.8,40200.0,25.6101,25.6492,25.6022,25.6492,40200.0
2013-03-28 13:50:00,32.8,32.8,32.78,32.8,30700.0,25.6492,25.6492,25.6335,25.6492,30700.0
2013-03-28 14:00:00,32.79,32.8,32.73,32.73,35300.0,25.6413,25.6492,25.5944,25.5944,35300.0
2013-03-28 14:10:00,32.74,32.75,32.71,32.73,25500.0,25.6022,25.6101,25.5788,25.5944,25500.0
2013-03-28 14:20:00,32.73,32.78,32.73,32.78,23800.0,25.5944,25.6335,25.5944,25.6335,23800.0
2013-03-28 14:30:00,32.77,32.78,32.73,32.74,21100.0,25.6257,25.6335,25.5944,25.6022,21100.0
2013-03-28 14:40:00,32.73,32.79,32.73,32.78,26200.0,25.5944,25.6413,25.5944,25.6335,26200.0
2013-03-28 14:50:00,32.78,32.79,32.77,32.79,31700.0,25.6335,25.6413,25.6257,25.6413,31700.0
2013-03-28 15:00:00,32.8,32.8,32.73,32.77,46600.0,25.6492,25.6492,25.5944,25.6257,46600.0
2013-03-28 15:10:00,32.78,32.82,32.78,32.82,52100.0,25.6335,25.6648,25.6335,25.6648,52100.0
2013-03-28 15:20:00,32.81,32.85,32.8,32.83,61000.0,25.657,25.6883,25.6492,25.6726,61000.0
2013-03-28 15:30:00,32.83,32.88,32.83,32.85,43500.0,25.6726,25.7117,25.6726,25.6883,43500.0
2013-03-28 15:40:00,32.85,32.92,32.83,32.91,93600.0,25.6883,25.743,25.6726,25.7352,93600.0
2013-03-28 15:50:00,32.91,33.01,32.91,32.99,310700.0,25.7352,25.8134,25.7352,25.7977,310700.0
2013-04-01 09:30:00,32.93,32.99,32.86,32.96,19800.0,25.7508,25.7977,25.6961,25.7743,19800.0
2013-04-01 09:40:00,32.96,32.98,32.92,32.92,16900.0,25.7743,25.7899,25.743,25.743,16900.0
2013-04-01 09:50:00,32.91,32.91,32.78,32.81,22600.0,25.7352,25.7352,25.6335,25.657,22600.0
2013-04-01 10:00:00,32.8,32.83,32.66,32.7,22700.0,25.6492,25.6726,25.5397,25.571,22700.0
2013-04-01 10:10:00,32.7,32.77,32.69,32.77,19000.0,25.571,25.6257,25.5631,25.6257,19000.0
2013-04-01 10:20:00,32.77,32.84,32.76,32.83,16600.0,25.6257,25.6804,25.6179,25.6726,16600.0
2013-04-01 10:30:00,32.83,32.83,32.75,32.77,12800.0,25.6726,25.6726,25.6101,25.6257,12800.0
2013-04-01 10:40:00,32.76,32.8,32.73,32.77,26100.0,25.6179,25.6492,25.5944,25.6257,26100.0
2013-04-01 10:50:00,32.77,32.78,32.74,32.76,13300.0,25.6257,25.6335,25.6022,25.6179,13300.0
2013-04-01 11:00:00,32.75,32.76,32.65,32.67,14700.0,25.6101,25.6179,25.5319,25.5475,14700.0
2013-04-01 11:10:00,32.67,32.69,32.63,32.66,22300.0,25.5475,25.5631,25.5162,25.5397,22300.0
2013-04-01 11:20:00,32.65,32.65,32.59,32.62,18500.0,25.5319,25.5319,25.4849,25.5084,18500.0
2013-04-01 11:30:00,32.62,32.62,32.53,32.53,15000.0,25.5084,25.5084,25.438,25.438,15000.0
2013-04-01 11:40:00,32.54,32.57,32.52,32.55,28800.0,25.4458,25.4693,25.4302,25.4537,28800.0
2013-04-01 11:50:00,32.55,32.55,32.45,32.51,18700.0,25.4537,25.4537,25.3755,25.4224,18700.0
2013-04-01 12:00:00,32.5,32.52,32.48,32.52,21000.0,25.4146,25.4302,25.3989,25.4302,21000.0
2013-04-01 12:10:00,32.52,32.52,32.49,32.5,7600.0,25.4302,25.4302,25.4067,25.4146,7600.0
2013-04-01 12:20:00,32.49,32.53,32.47,32.53,16700.0,25.4067,25.438,25.3911,25.438,16700.0
2013-04-01 12:30:00,32.53,32.54,32.5,32.53,11100.0,25.438,25.4458,25.4146,25.438,11100.0
2013-04-01 12:40:00,32.53,32.53,32.47,32.47,14400.0,25.438,25.438,25.3911,25.3911,14400.0
2013-04-01 12:50:00,32.48,32.52,32.48,32.5,12700.0,25.3989,25.4302,25.3989,25.4146,12700.0
2013-04-01 13:00:00,32.5,32.5,32.47,32.48,12400.0,25.4146,25.4146,25.3911,25.3989,12400.0
2013-04-01 13:10:00,32.47,32.48,32.46,32.46,2200.0,25.3911,25.3989,25.3833,25.3833,2200.0
2013-04-01 13:20:00,32.46,32.46,32.42,32.43,18500.0,25.3833,25.3833,25.352,25.3598,18500.0
2013-04-01 13:30:00,32.42,32.47,32.4,32.47,34000.0,25.352,25.3911,25.3364,25.3911,34000.0
2013-04-01 13:40:00,32.47,32.48,32.43,32.48,25900.0,25.3911,25.3989,25.3598,25.3989,25900.0
2013-04-01 13:50:00,32.49,32.54,32.49,32.54,17400.0,25.4067,25.4458,25.4067,25.4458,17400.0
2013-04-01 14:00:00,32.53,32.53,32.51,32.51,27800.0,25.438,25.438,25.4224,25.4224,27800.0
2013-04-01 14:10:00,32.51,32.54,32.48,32.48,21400.0,25.4224,25.4458,25.3989,25.3989,21400.0
2013-04-01 14:20:00,32.48,32.5,32.47,32.47,13600.0,25.3989,25.4146,25.3911,25.3911,13600.0
2013-04-01 14:30:00,32.47,32.48,32.44,32.44,15700.0,25.3911,25.3989,25.3676,25.3676,15700.0
2013-04-01 14:40:00,32.44,32.49,32.44,32.49,33300.0,25.3676,25.4067,25.3676,25.4067,33300.0
2013-04-01 14:50:00,32.49,32.51,32.48,32.5,8000.0,25.4067,25.4224,25.3989,25.4146,8000.0
2013-04-01 15:00:00,32.49,32.5,32.45,32.47,19700.0,25.4067,25.4146,25.3755,25.3911,19700.0
2013-04-01 15:10:00,32.47,32.47,32.42,32.42,9500.0,25.3911,25.3911,25.352,25.352,9500.0
2013-04-01 15:20:00,32.42,32.45,32.4,32.45,17400.0,25.352,25.3755,25.3364,25.3755,17400.0
2013-04-01 15:30:00,32.44,32.47,32.38,32.44,34100.0,25.3676,25.3911,25.3207,25.3676,34100.0
2013-04-01 15:40:00,32.45,32.47,32.41,32.45,32600.0,25.3755,25.3911,25.3442,25.3755,32600.0
2013-04-01 15:50:00,32.45,32.48,32.41,32.47,84900.0,25.3755,25.3989,25.3442,25.3911,84900.0
2013-04-02 09:30:00,32.63,32.73,32.46,32.66,36200.0,25.5162,25.5944,25.3833,25.5397,36200.0
2013-04-02 09:40:00,32.71,32.88,32.7,32.88,26200.0,25.5788,25.7117,25.571,25.7117,26200.0
2013-04-02 09:50:00,32.88,32.91,32.86,32.9,28400.0,25.7117,25.7352,25.6961,25.7274,28400.0
2013-04-02 10:00:00,32.9,32.94,32.89,32.93,18300.0,25.7274,25.7586,25.7195,25.7508,18300.0
2013-04-02 10:10:00,32.93,32.94,32.87,32.89,24600.0,25.7508,25.7586,25.7039,25.7195,24600.0
2013-04-02 10:20:00,32.89,32.92,32.87,32.88,29100.0,25.7195,25.743,25.7039,25.7117,29100.0
2013-04-02 10:30:00,32.88,32.91,32.84,32.86,28800.0,25.7117,25.7352,25.6804,25.6961,28800.0
2013-04-02 10:40:00,32.87,32.87,32.85,32.85,19900.0,25.7039,25.7039,25.6883,25.6883,19900.0
2013-04-02 10:50:00,32.85,32.85,32.8,32.82,15400.0,25.6883,25.6883,25.6492,25.6648,15400.0
2013-04-02 11:00:00,32.82,32.82,32.77,32.77,24400.0,25.6648,25.6648,25.6257,25.6257,24400.0
2013-04-02 11:10:00,32.77,32.8,32.77,32.8,9300.0,25.6257,25.6492,25.6257,25.6492,9300.0
2013-04-02 11:20:00,32.81,32.82,32.8,32.8,13200.0,25.657,25.6648,25.6492,25.6492,13200.0
2013-04-02 11:30:00,32.8,32.83,32.74,32.74,22100.0,25.6492,25.6726,25.6022,25.6022,22100.0
2013-04-02 11:40:00,32.74,32.74,32.66,32.66,8100.0,25.6022,25.6022,25.5397,25.5397,8100.0
2013-04-02 11:50:00,32.66,32.7,32.66,32.68,11300.0,25.5397,25.571,25.5397,25.5553,11300.0
2013-04-02 12:00:00,32.69,32.72,32.69,32.72,32100.0,25.5631,25.5866,25.5631,25.5866,32100.0
2013-04-02 12:10:00,32.71,32.74,32.71,32.72,9000.0,25.5788,25.6022,25.5788,25.5866,9000.0
2013-04-02 12:20:00,32.72,32.72,32.69,32.7,5400.0,25.5866,25.5866,25.5631,25.571,5400.0
2013-04-02 12:30:00,32.69,32.69,32.65,32.66,4900.0,25.5631,25.5631,25.5319,25.5397,4900.0
2013-04-02 12:40:00,32.66,32.66,32.64,32.66,9200.0,25.5397,25.5397,25.524,25.5397,9200.0
2013-04-02 12:50:00,32.66,32.69,32.65,32.68,9100.0,25.5397,25.5631,25.5319,25.5553,9100.0
2013-04-02 13:00:00,32.68,32.7,32.68,32.68,6900.0,25.5553,25.571,25.5553,25.5553,6900.0
2013-04-02 13:10:00,32.69,32.69,32.62,32.62,8100.0,25.5631,25.5631,25.5084,25.5084,8100.0
2013-04-02 13:20:00,32.62,32.63,32.61,32.62,10800.0,25.5084,25.5162,25.5006,25.5084,10800.0
2013-04-02 13:30:00,32.63,32.67,32.62,32.66,7700.0,25.5162,25.5475,25.5084,25.5397,7700.0
2013-04-02 13:40:00,32.67,32.68,32.65,32.66,16300.0,25.5475,25.5553,25.5319,25.5397,16300.0
2013-04-02 13:50:00,32.66,32.67,32.65,32.66,6700.0,25.5397,25.5475,25.5319,25.5397,6700.0
2013-04-02 14:00:00,32.65,32.66,32.63,32.66,15700.0,25.5319,25.5397,25.5162,25.5397,15700.0
2013-04-02 14:10:00,32.66,32.66,32.61,32.62,4300.0,25.5397,25.5397,25.5006,25.5084,4300.0
2013-04-02 14:20:00,32.61,32.65,32.6,32.6,8900.0,25.5006,25.5319,25.4928,25.4928,8900.0
2013-04-02 14:30:00,32.59,32.61,32.55,32.61,40600.0,25.4849,25.5006,25.4537,25.5006,40600.0
2013-04-02 14:40:00,32.6,32.61,32.55,32.59,13400.0,25.4928,25.5006,25.4537,25.4849,13400.0
2013-04-02 14:50:00,32.58,32.58,32.53,32.56,16300.0,25.4771,25.4771,25.438,25.4615,16300.0
2013-04-02 15:00:00,32.56,32.56,32.54,32.55,13400.0,25.4615,25.4615,25.4458,25.4537,13400.0
2013-04-02 15:10:00,32.56,32.56,32.53,32.54,17500.0,25.4615,25.4615,25.438,25.4458,17500.0
2013-04-02 15:20:00,32.53,32.54,32.5,32.52,17000.0,25.438,25.4458,25.4146,25.4302,17000.0
2013-04-02 15:30:00,32.52,32.56,32.51,32.53,16800.0,25.4302,25.4615,25.4224,25.438,16800.0
2013-04-02 15:40:00,32.54,32.54,32.46,32.52,64400.0,25.4458,25.4458,25.3833,25.4302,64400.0
2013-04-02 15:50:00,32.52,32.61,32.51,32.6,107800.0,25.4302,25.5006,25.4224,25.4928,107800.0
2013-04-03 09:30:00,32.56,32.68,32.56,32.67,9000.0,25.4615,25.5553,25.4615,25.5475,9000.0
2013-04-03 09:40:00,32.66,32.71,32.65,32.68,18100.0,25.5397,25.5788,25.5319,25.5553,18100.0
2013-04-03 09:50:00,32.68,32.74,32.64,32.73,9700.0,25.5553,25.6022,25.524,25.5944,9700.0
2013-04-03 10:00:00,32.73,32.73,32.62,32.67,24800.0,25.5944,25.5944,25.5084,25.5475,24800.0
2013-04-03 10:10:00,32.67,32.67,32.53,32.53,37100.0,25.5475,25.5475,25.438,25.438,37100.0
2013-04-03 10:20:00,32.53,32.56,32.48,32.55,26100.0,25.438,25.4615,25.3989,25.4537,26100.0
2013-04-03 10:30:00,32.54,32.57,32.52,32.56,14300.0,25.4458,25.4693,25.4302,25.4615,14300.0
2013-04-03 10:40:00,32.57,32.61,32.52,32.56,68200.0,25.4693,25.5006,25.4302,25.4615,68200.0
2013-04-03 10:50:00,32.55,32.57,32.46,32.47,19100.0,25.4537,25.4693,25.3833,25.3911,19100.0
2013-04-03 11:00:00,32.47,32.48,32.43,32.46,16200.0,25.3911,25.3989,25.3598,25.3833,16200.0
2013-04-03 11:10:00,32.46,32.46,32.43,32.43,5200.0,25.3833,25.3833,25.3598,25.3598,5200.0
2013-04-03 11:20:00,32.44,32.49,32.44,32.48,12400.0,25.3676,25.4067,25.3676,25.3989,12400.0
2013-04-03 11:30:00,32.47,32.52,32.44,32.52,10900.0,25.3911,25.4302,25.3676,25.4302,10900.0
2013-04-03 11:40:00,32.52,32.52,32.48,32.51,12500.0,25.4302,25.4302,25.3989,25.4224,12500.0
2013-04-03 11:50:00,32.51,32.55,32.5,32.53,10800.0,25.4224,25.4537,25.4146,25.438,10800.0
2013-04-03 12:00:00,32.53,32.54,32.45,32.46,31700.0,25.438,25.4458,25.3755,25.3833,31700.0
2013-04-03 12:10:00,32.47,32.52,32.47,32.49,47800.0,25.3911,25.4302,25.3911,25.4067,47800.0
2013-04-03 12:20:00,32.48,32.5,32.48,32.49,6500.0,25.3989,25.4146,25.3989,25.4067,6500.0
2013-04-03 12:30:00,32.49,32.49,32.45,32.45,21800.0,25.4067,25.4067,25.3755,25.3755,21800.0
2013-04-03 12:40:00,32.46,32.46,32.41,32.42,24700.0,25.3833,25.3833,25.3442,25.352,24700.0
2013-04-03 12:50:00,32.42,32.48,32.42,32.48,7500.0,25.352,25.3989,25.352,25.3989,7500.0
2013-04-03 13:00:00,32.48,32.5,32.46,32.5,10600.0,25.3989,25.4146,25.3833,25.4146,10600.0
2013-04-03 13:10:00,32.5,32.51,32.44,32.5,14100.0,25.4146,25.4224,25.3676,25.4146,14100.0
2013-04-03 13:20:00,32.5,32.5,32.46,32.48,15700.0,25.4146,25.4146,25.3833,25.3989,15700.0
2013-04-03 13:30:00,32.48,32.48,32.42,32.42,8900.0,25.3989,25.3989,25.352,25.352,8900.0
2013-04-03 13:40:00,32.43,32.45,32.41,32.44,9600.0,25.3598,25.3755,25.3442,25.3676,9600.0
2013-04-03 13:50:00,32.43,32.44,32.39,32.39,18300.0,25.3598,25.3676,25.3285,25.3285,18300.0
2013-04-03 14:00:00,32.38,32.41,32.37,32.4,15000.0,25.3207,25.3442,25.3129,25.3364,15000.0
2013-04-03 14:10:00,32.41,32.43,32.39,32.43,14300.0,25.3442,25.3598,25.3285,25.3598,14300.0
2013-04-03 14:20:00,32.43,32.43,32.39,32.39,8900.0,25.3598,25.3598,25.3285,25.3285,8900.0
2013-04-03 14:30:00,32.4,32.42,32.39,32.41,14700.0,25.3364,25.352,25.3285,25.3442,14700.0
2013-04-03 14:40:00,32.42,32.44,32.39,32.4,36800.0,25.352,25.3676,25.3285,25.3364,36800.0
2013-04-03 14:50:00,32.41,32.44,32.4,32.43,25200.0,25.3442,25.3676,25.3364,25.3598,25200.0
2013-04-03 15:00:00,32.43,32.43,32.37,32.39,24600.0,25.3598,25.3598,25.3129,25.3285,24600.0
2013-04-03 15:10:00,32.4,32.4,32.39,32.39,20300.0,25.3364,25.3364,25.3285,25.3285,20300.0
2013-04-03 15:20:00,32.39,32.39,32.33,32.33,68400.0,25.3285,25.3285,25.2816,25.2816,68400.0
2013-04-03 15:30:00,32.34,32.34,32.3,32.32,47600.0,25.2894,25.2894,25.2582,25.2738,47600.0
2013-04-03 15:40:00,32.31,32.4,32.26,32.39,96600.0,25.266,25.3364,25.2269,25.3285,96600.0
2013-04-03 15:50:00,32.39,32.41,32.32,32.33,120200.0,25.3285,25.3442,25.2738,25.2816,120200.0
2013-04-04 09:30:00,32.43,32.53,32.4,32.45,31100.0,25.3598,25.438,25.3364,25.3755,31100.0
2013-04-04 09:40:00,32.46,32.55,32.44,32.53,39300.0,25.3833,25.4537,25.3676,25.438,39300.0
2013-04-04 09:50:00,32.54,32.55,32.51,32.54,11600.0,25.4458,25.4537,25.4224,25.4458,11600.0
2013-04-04 10:00:00,32.55,32.61,32.54,32.6,28100.0,25.4537,25.5006,25.4458,25.4928,28100.0
2013-04-04 10:10:00,32.59,32.61,32.56,32.56,26000.0,25.4849,25.5006,25.4615,25.4615,26000.0
2013-04-04 10:20:00,32.56,32.58,32.42,32.44,42100.0,25.4615,25.4771,25.352,25.3676,42100.0
2013-04-04 10:30:00,32.44,32.59,32.44,32.57,37500.0,25.3676,25.4849,25.3676,25.4693,37500.0
2013-04-04 10:40:00,32.55,32.62,32.55,32.6,19400.0,25.4537,25.5084,25.4537,25.4928,19400.0
2013-04-04 10:50:00,32.61,32.64,32.55,32.57,22000.0,25.5006,25.524,25.4537,25.4693,22000.0
2013-04-04 11:00:00,32.59,32.63,32.58,32.58,20900.0,25.4849,25.5162,25.4771,25.4771,20900.0
2013-04-04 11:10:00,32.58,32.63,32.58,32.63,19000.0,25.4771,25.5162,25.4771,25.5162,19000.0
2013-04-04 11:20:00,32.62,32.64,32.62,32.64,9900.0,25.5084,25.524,25.5084,25.524,9900.0
2013-04-04 11:30:00,32.64,32.65,32.58,32.59,24600.0,25.524,25.5319,25.4771,25.4849,24600.0
2013-04-04 11:40:00,32.59,32.59,32.57,32.59,16300.0,25.4849,25.4849,25.4693,25.4849,16300.0
2013-04-04 11:50:00,32.59,32.61,32.57,32.58,12200.0,25.4849,25.5006,25.4693,25.4771,12200.0
2013-04-04 12:00:00,32.59,32.59,32.52,32.52,21400.0,25.4849,25.4849,25.4302,25.4302,21400.0
2013-04-04 12:10:00,32.54,32.59,32.52,32.58,12800.0,25.4458,25.4849,25.4302,25.4771,12800.0
2013-04-04 12:20:00,32.58,32.59,32.5,32.54,23500.0,25.4771,25.4849,25.4146,25.4458,23500.0
2013-04-04 12:30:00,32.54,32.59,32.52,32.58,10700.0,25.4458,25.4849,25.4302,25.4771,10700.0
2013-04-04 12:40:00,32.58,32.58,32.55,32.58,4900.0,25.4771,25.4771,25.4537,25.4771,4900.0
2013-04-04 12:50:00,32.58,32.61,32.57,32.59,10600.0,25.4771,25.5006,25.4693,25.4849,10600.0
2013-04-04 13:00:00,32.58,32.59,32.57,32.57,5800.0,25.4771,25.4849,25.4693,25.4693,5800.0
2013-04-04 13:10:00,32.56,32.56,32.51,32.54,7300.0,25.4615,25.4615,25.4224,25.4458,7300.0
2013-04-04 13:20:00,32.53,32.57,32.53,32.54,14600.0,25.438,25.4693,25.438,25.4458,14600.0
2013-04-04 13:30:00,32.53,32.58,32.51,32.57,8900.0,25.438,25.4771,25.4224,25.4693,8900.0
2013-04-04 13:40:00,32.56,32.62,32.55,32.6,21900.0,25.4615,25.5084,25.4537,25.4928,21900.0
2013-04-04 13:50:00,32.59,32.62,32.59,32.62,5800.0,25.4849,25.5084,25.4849,25.5084,5800.0
2013-04-04 14:00:00,32.62,32.62,32.56,32.57,16400.0,25.5084,25.5084,25.4615,25.4693,16400.0
2013-04-04 14:10:00,32.57,32.61,32.57,32.6,11700.0,25.4693,25.5006,25.4693,25.4928,11700.0
2013-04-04 14:20:00,32.59,32.63,32.59,32.62,16000.0,25.4849,25.5162,25.4849,25.5084,16000.0
2013-04-04 14:30:00,32.62,32.64,32.6,32.6,22300.0,25.5084,25.524,25.4928,25.4928,22300.0
2013-04-04 14:40:00,32.6,32.62,32.59,32.62,12100.0,25.4928,25.5084,25.4849,25.5084,12100.0
2013-04-04 14:50:00,32.61,32.62,32.55,32.56,26000.0,25.5006,25.5084,25.4537,25.4615,26000.0
2013-04-04 15:00:00,32.56,32.57,32.53,32.53,41800.0,25.4615,25.4693,25.438,25.438,41800.0
2013-04-04 15:10:00,32.54,32.54,32.44,32.47,49100.0,25.4458,25.4458,25.3676,25.3911,49100.0
2013-04-04 15:20:00,32.46,32.5,32.45,32.48,30900.0,25.3833,25.4146,25.3755,25.3989,30900.0
2013-04-04 15:30:00,32.48,32.49,32.41,32.43,61700.0,25.3989,25.4067,25.3442,25.3598,61700.0
2013-04-04 15:40:00,32.44,32.51,32.44,32.49,32500.0,25.3676,25.4224,25.3676,25.4067,32500.0
2013-04-04 15:50:00,32.49,32.51,32.45,32.51,95600.0,25.4067,25.4224,25.3755,25.4224,95600.0
2013-04-05 09:30:00,32.23,32.33,32.2,32.33,29400.0,25.2034,25.2816,25.18,25.2816,29400.0
2013-04-05 09:40:00,32.32,32.34,32.22,32.23,28800.0,25.2738,25.2894,25.1956,25.2034,28800.0
2013-04-05 09:50:00,32.25,32.26,32.14,32.17,27900.0,25.2191,25.2269,25.133,25.1565,27900.0
2013-04-05 10:00:00,32.17,32.22,32.12,32.22,27000.0,25.1565,25.1956,25.1174,25.1956,27000.0
2013-04-05 10:10:00,32.21,32.23,32.13,32.15,18900.0,25.1878,25.2034,25.1252,25.1409,18900.0
2013-04-05 10:20:00,32.16,32.25,32.16,32.23,31300.0,25.1487,25.2191,25.1487,25.2034,31300.0
2013-04-05 10:30:00,32.23,32.28,32.21,32.23,31900.0,25.2034,25.2425,25.1878,25.2034,31900.0
2013-04-05 10:40:00,32.22,32.29,32.22,32.29,17500.0,25.1956,25.2503,25.1956,25.2503,17500.0
2013-04-05 10:50:00,32.29,32.3,32.25,32.25,12600.0,25.2503,25.2582,25.2191,25.2191,12600.0
2013-04-05 11:00:00,32.26,32.32,32.26,32.28,9600.0,25.2269,25.2738,25.2269,25.2425,9600.0
2013-04-05 11:10:00,32.27,32.32,32.25,32.25,12400.0,25.2347,25.2738,25.2191,25.2191,12400.0
2013-04-05 11:20:00,32.26,32.3,32.25,32.27,14000.0,25.2269,25.2582,25.2191,25.2347,14000.0
2013-04-05 11:30:00,32.27,32.3,32.26,32.27,29000.0,25.2347,25.2582,25.2269,25.2347,29000.0
2013-04-05 11:40:00,32.28,32.33,32.27,32.32,10300.0,25.2425,25.2816,25.2347,25.2738,10300.0
2013-04-05 11:50:00,32.3,32.3,32.27,32.29,8200.0,25.2582,25.2582,25.2347,25.2503,8200.0
2013-04-05 12:00:00,32.29,32.3,32.27,32.29,12200.0,25.2503,25.2582,25.2347,25.2503,12200.0
2013-04-05 12:10:00,32.3,32.32,32.27,32.3,10000.0,25.2582,25.2738,25.2347,25.2582,10000.0
2013-04-05 12:20:00,32.29,32.32,32.27,32.3,15900.0,25.2503,25.2738,25.2347,25.2582,15900.0
2013-04-05 12:30:00,32.31,32.34,32.31,32.32,9700.0,25.266,25.2894,25.266,25.2738,9700.0
2013-04-05 12:40:00,32.33,32.35,32.33,32.33,8600.0,25.2816,25.2973,25.2816,25.2816,8600.0
2013-04-05 12:50:00,32.34,32.36,32.27,32.29,8900.0,25.2894,25.3051,25.2347,25.2503,8900.0
2013-04-05 13:00:00,32.28,32.32,32.27,32.3,9800.0,25.2425,25.2738,25.2347,25.2582,9800.0
2013-04-05 13:10:00,32.31,32.36,32.28,32.34,11800.0,25.266,25.3051,25.2425,25.2894,11800.0
2013-04-05 13:20:00,32.34,32.38,32.34,32.34,28000.0,25.2894,25.3207,25.2894,25.2894,28000.0
2013-04-05 13:30:00,32.34,32.36,32.31,32.31,11800.0,25.2894,25.3051,25.266,25.266,11800.0
2013-04-05 13:40:00,32.32,32.34,32.3,32.3,10900.0,25.2738,25.2894,25.2582,25.2582,10900.0
2013-04-05 13:50:00,32.29,32.32,32.29,32.31,12500.0,25.2503,25.2738,25.2503,25.266,12500.0
2013-04-05 14:00:00,32.31,32.35,32.3,32.32,21800.0,25.266,25.2973,25.2582,25.2738,21800.0
2013-04-05 14:10:00,32.32,32.34,32.28,32.28,13800.0,25.2738,25.2894,25.2425,25.2425,13800.0
2013-04-05 14:20:00,32.28,32.32,32.27,32.3,9300.0,25.2425,25.2738,25.2347,25.2582,9300.0
2013-04-05 14:30:00,32.3,32.35,32.3,32.34,16200.0,25.2582,25.2973,25.2582,25.2894,16200.0
2013-04-05 14:40:00,32.34,32.37,32.33,32.33,27900.0,25.2894,25.3129,25.2816,25.2816,27900.0
2013-04-05 14:50:00,32.34,32.36,32.33,32.36,8600.0,25.2894,25.3051,25.2816,25.3051,8600.0
2013-04-05 15:00:00,32.35,32.36,32.32,32.36,32800.0,25.2973,25.3051,25.2738,25.3051,32800.0
2013-04-05 15:10:00,32.36,32.42,32.36,32.4,37100.0,25.3051,25.352,25.3051,25.3364,37100.0
2013-04-05 15:20:00,32.4,32.4,32.34,32.39,26200.0,25.3364,25.3364,25.2894,25.3285,26200.0
2013-04-05 15:30:00,32.39,32.41,32.34,32.4,25800.0,25.3285,25.3442,25.2894,25.3364,25800.0
2013-04-05 15:40:00,32.4,32.41,32.34,32.37,64300.0,25.3364,25.3442,25.2894,25.3129,64300.0
2013-04-05 15:50:00,32.38,32.44,32.34,32.38,179300.0,25.3207,25.3676,25.2894,25.3207,179300.0
2013-04-08 09:30:00,32.32,32.33,32.21,32.24,46600.0,25.2738,25.2816,25.1878,25.2112,46600.0
2013-04-08 09:40:00,32.26,32.29,32.19,32.22,21000.0,25.2269,25.2503,25.1721,25.1956,21000.0
2013-04-08 09:50:00,32.21,32.21,32.1,32.11,41400.0,25.1878,25.1878,25.1018,25.1096,41400.0
2013-04-08 10:00:00,32.11,32.23,32.07,32.23,22200.0,25.1096,25.2034,25.0783,25.2034,22200.0
2013-04-08 10:10:00,32.25,32.29,32.12,32.12,27700.0,25.2191,25.2503,25.1174,25.1174,27700.0
2013-04-08 10:20:00,32.13,32.2,32.12,32.2,15600.0,25.1252,25.18,25.1174,25.18,15600.0
2013-04-08 10:30:00,32.21,32.25,32.21,32.23,10500.0,25.1878,25.2191,25.1878,25.2034,10500.0
2013-04-08 10:40:00,32.22,32.22,32.15,32.2,19300.0,25.1956,25.1956,25.1409,25.18,19300.0
2013-04-08 10:50:00,32.2,32.21,32.17,32.18,13400.0,25.18,25.1878,25.1565,25.1643,13400.0
2013-04-08 11:00:00,32.18,32.19,32.14,32.19,14800.0,25.1643,25.1721,25.133,25.1721,14800.0
2013-04-08 11:10:00,32.19,32.19,32.12,32.16,20400.0,25.1721,25.1721,25.1174,25.1487,20400.0
2013-04-08 11:20:00,32.17,32.22,32.17,32.2,9500.0,25.1565,25.1956,25.1565,25.18,9500.0
2013-04-08 11:30:00,32.2,32.2,32.15,32.16,11800.0,25.18,25.18,25.1409,25.1487,11800.0
2013-04-08 11:40:00,32.17,32.17,32.15,32.15,8400.0,25.1565,25.1565,25.1409,25.1409,8400.0
2013-04-08 11:50:00,32.15,32.16,32.13,32.13,13100.0,25.1409,25.1487,25.1252,25.1252,13100.0
2013-04-08 12:00:00,32.13,32.17,32.13,32.17,8100.0,25.1252,25.1565,25.1252,25.1565,8100.0
2013-04-08 12:10:00,32.16,32.18,32.15,32.17,28300.0,25.1487,25.1643,25.1409,25.1565,28300.0
2013-04-08 12:20:00,32.17,32.22,32.17,32.22,8000.0,25.1565,25.1956,25.1565,25.1956,8000.0
2013-04-08 12:30:00,32.22,32.26,32.19,32.2,15100.0,25.1956,25.2269,25.1721,25.18,15100.0
2013-04-08 12:40:00,32.19,32.23,32.19,32.22,7500.0,25.1721,25.2034,25.1721,25.1956,7500.0
2013-04-08 12:50:00,32.23,32.24,32.23,32.24,2400.0,25.2034,25.2112,25.2034,25.2112,2400.0
2013-04-08 13:00:00,32.23,32.26,32.23,32.25,9500.0,25.2034,25.2269,25.2034,25.2191,9500.0
2013-04-08 13:10:00,32.24,32.3,32.24,32.24,19100.0,25.2112,25.2582,25.2112,25.2112,19100.0
2013-04-08 13:20:00,32.25,32.27,32.25,32.26,9400.0,25.2191,25.2347,25.2191,25.2269,9400.0
2013-04-08 13:30:00,32.27,32.27,32.21,32.21,15600.0,25.2347,25.2347,25.1878,25.1878,15600.0
2013-04-08 13:40:00,32.21,32.25,32.2,32.25,23400.0,25.1878,25.2191,25.18,25.2191,23400.0
2013-04-08 13:50:00,32.24,32.26,32.22,32.25,12200.0,25.2112,25.2269,25.1956,25.2191,12200.0
2013-04-08 14:00:00,32.24,32.25,32.23,32.25,12800.0,25.2112,25.2191,25.2034,25.2191,12800.0
2013-04-08 14:10:00,32.25,32.35,32.25,32.34,16200.0,25.2191,25.2973,25.2191,25.2894,16200.0
2013-04-08 14:20:00,32.34,32.38,32.34,32.38,11200.0,25.2894,25.3207,25.2894,25.3207,11200.0
2013-04-08 14:30:00,32.38,32.42,32.38,32.42,20700.0,25.3207,25.352,25.3207,25.352,20700.0
2013-04-08 14:40:00,32.42,32.42,32.38,32.38,26700.0,25.352,25.352,25.3207,25.3207,26700.0
2013-04-08 14:50:00,32.39,32.4,32.38,32.4,27400.0,25.3285,25.3364,25.3207,25.3364,27400.0
2013-04-08 15:00:00,32.39,32.45,32.39,32.45,20800.0,25.3285,25.3755,25.3285,25.3755,20800.0
2013-04-08 15:10:00,32.45,32.49,32.42,32.44,22000.0,25.3755,25.4067,25.352,25.3676,22000.0
2013-04-08 15:20:00,32.45,32.45,32.44,32.45,13000.0,25.3755,25.3755,25.3676,25.3755,13000.0
2013-04-08 15:30:00,32.46,32.46,32.42,32.45,33200.0,25.3833,25.3833,25.352,25.3755,33200.0
2013-04-08 15:40:00,32.44,32.5,32.44,32.5,44300.0,25.3676,25.4146,25.3676,25.4146,44300.0
2013-04-08 15:50:00,32.5,32.51,32.48,32.49,88400.0,25.4146,25.4224,25.3989,25.4067,88400.0
2013-04-09 09:30:00,32.55,32.65,32.54,32.61,17800.0,25.4537,25.5319,25.4458,25.5006,17800.0
2013-04-09 09:40:00,32.62,32.64,32.55,32.6,18700.0,25.5084,25.524,25.4537,25.4928,18700.0
2013-04-09 09:50:00,32.59,32.6,32.5,32.51,14800.0,25.4849,25.4928,25.4146,25.4224,14800.0
2013-04-09 10:00:00,32.52,32.62,32.52,32.61,13800.0,25.4302,25.5084,25.4302,25.5006,13800.0
2013-04-09 10:10:00,32.62,32.64,32.6,32.62,12600.0,25.5084,25.524,25.4928,25.5084,12600.0
2013-04-09 10:20:00,32.62,32.69,32.62,32.69,25100.0,25.5084,25.5631,25.5084,25.5631,25100.0
2013-04-09 10:30:00,32.7,32.73,32.66,32.68,19100.0,25.571,25.5944,25.5397,25.5553,19100.0
2013-04-09 10:40:00,32.67,32.73,32.66,32.72,15600.0,25.5475,25.5944,25.5397,25.5866,15600.0
2013-04-09 10:50:00,32.72,32.75,32.68,32.69,79300.0,25.5866,25.6101,25.5553,25.5631,79300.0
2013-04-09 11:00:00,32.68,32.68,32.58,32.64,15700.0,25.5553,25.5553,25.4771,25.524,15700.0
2013-04-09 11:10:00,32.64,32.68,32.6,32.6,45600.0,25.524,25.5553,25.4928,25.4928,45600.0
2013-04-09 11:20:00,32.6,32.63,32.59,32.59,18800.0,25.4928,25.5162,25.4849,25.4849,18800.0
2013-04-09 11:30:00,32.59,32.63,32.59,32.63,10400.0,25.4849,25.5162,25.4849,25.5162,10400.0
2013-04-09 11:40:00,32.63,32.67,32.61,32.61,16000.0,25.5162,25.5475,25.5006,25.5006,16000.0
2013-04-09 11:50:00,32.61,32.65,32.61,32.63,10900.0,25.5006,25.5319,25.5006,25.5162,10900.0
2013-04-09 12:00:00,32.64,32.64,32.57,32.57,10700.0,25.524,25.524,25.4693,25.4693,10700.0
2013-04-09 12:10:00,32.57,32.62,32.56,32.6,13000.0,25.4693,25.5084,25.4615,25.4928,13000.0
2013-04-09 12:20:00,32.6,32.62,32.6,32.61,9200.0,25.4928,25.5084,25.4928,25.5006,9200.0
2013-04-09 12:30:00,32.62,32.66,32.62,32.63,17900.0,25.5084,25.5397,25.5084,25.5162,17900.0
2013-04-09 12:40:00,32.61,32.61,32.57,32.58,11700.0,25.5006,25.5006,25.4693,25.4771,11700.0
2013-04-09 12:50:00,32.58,32.62,32.58,32.62,8100.0,25.4771,25.5084,25.4771,25.5084,8100.0
2013-04-09 13:00:00,32.62,32.64,32.61,32.62,10900.0,25.5084,25.524,25.5006,25.5084,10900.0
2013-04-09 13:10:00,32.62,32.7,32.6,32.7,19100.0,25.5084,25.571,25.4928,25.571,19100.0
2013-04-09 13:20:00,32.69,32.78,32.69,32.78,25800.0,25.5631,25.6335,25.5631,25.6335,25800.0
2013-04-09 13:30:00,32.78,32.83,32.76,32.83,41400.0,25.6335,25.6726,25.6179,25.6726,41400.0
2013-04-09 13:40:00,32.83,32.9,32.83,32.88,21600.0,25.6726,25.7274,25.6726,25.7117,21600.0
2013-04-09 13:50:00,32.88,32.89,32.84,32.85,51100.0,25.7117,25.7195,25.6804,25.6883,51100.0
2013-04-09 14:00:00,32.84,32.84,32.8,32.83,25900.0,25.6804,25.6804,25.6492,25.6726,25900.0
2013-04-09 14:10:00,32.83,32.84,32.79,32.83,10700.0,25.6726,25.6804,25.6413,25.6726,10700.0
2013-04-09 14:20:00,32.82,32.83,32.79,32.8,24100.0,25.6648,25.6726,25.6413,25.6492,24100.0
2013-04-09 14:30:00,32.8,32.87,32.8,32.86,15100.0,25.6492,25.7039,25.6492,25.6961,15100.0
2013-04-09 14:40:00,32.86,32.87,32.83,32.84,16200.0,25.6961,25.7039,25.6726,25.6804,16200.0
2013-04-09 14:50:00,32.83,32.84,32.82,32.83,27800.0,25.6726,25.6804,25.6648,25.6726,27800.0
2013-04-09 15:00:00,32.84,32.88,32.73,32.73,44300.0,25.6804,25.7117,25.5944,25.5944,44300.0
2013-04-09 15:10:00,32.73,32.8,32.69,32.8,23000.0,25.5944,25.6492,25.5631,25.6492,23000.0
2013-04-09 15:20:00,32.79,32.8,32.72,32.74,27900.0,25.6413,25.6492,25.5866,25.6022,27900.0
2013-04-09 15:30:00,32.74,32.74,32.71,32.72,29900.0,25.6022,25.6022,25.5788,25.5866,29900.0
2013-04-09 15:40:00,32.72,32.74,32.68,32.68,27900.0,25.5866,25.6022,25.5553,25.5553,27900.0
2013-04-09 15:50:00,32.68,32.72,32.66,32.71,92900.0,25.5553,25.5866,25.5397,25.5788,92900.0
2013-04-10 09:30:00,32.83,33.05,32.74,33.02,83200.0,25.6726,25.8447,25.6022,25.8212,83200.0
2013-04-10 09:40:00,33.02,33.03,32.95,33.0,19000.0,25.8212,25.829,25.7665,25.8056,19000.0
2013-04-10 09:50:00,32.99,33.03,32.97,33.02,20800.0,25.7977,25.829,25.7821,25.8212,20800.0
2013-04-10 10:00:00,33.01,33.08,33.0,33.01,33200.0,25.8134,25.8681,25.8056,25.8134,33200.0
2013-04-10 10:10:00,33.01,33.03,32.9,32.9,30900.0,25.8134,25.829,25.7274,25.7274,30900.0
2013-04-10 10:20:00,32.9,32.91,32.84,32.88,47900.0,25.7274,25.7352,25.6804,25.7117,47900.0
2013-04-10 10:30:00,32.89,32.89,32.79,32.83,74600.0,25.7195,25.7195,25.6413,25.6726,74600.0
2013-04-10 10:40:00,32.82,32.82,32.79,32.8,77700.0,25.6648,25.6648,25.6413,25.6492,77700.0
2013-04-10 10:50:00,32.8,32.87,32.76,32.84,41500.0,25.6492,25.7039,25.6179,25.6804,41500.0
2013-04-10 11:00:00,32.84,32.88,32.82,32.84,63900.0,25.6804,25.7117,25.6648,25.6804,63900.0
2013-04-10 11:10:00,32.84,32.92,32.84,32.91,31200.0,25.6804,25.743,25.6804,25.7352,31200.0
2013-04-10 11:20:00,32.91,32.98,32.91,32.98,8600.0,25.7352,25.7899,25.7352,25.7899,8600.0
2013-04-10 11:30:00,32.98,33.05,32.94,33.03,94800.0,25.7899,25.8447,25.7586,25.829,94800.0
2013-04-10 11:40:00,33.04,33.1,33.04,33.08,36900.0,25.8368,25.8838,25.8368,25.8681,36900.0
2013-04-10 11:50:00,33.09,33.14,33.09,33.09,27100.0,25.8759,25.915,25.8759,25.8759,27100.0
2013-04-10 12:00:00,33.09,33.12,33.06,33.1,22900.0,25.8759,25.8994,25.8525,25.8838,22900.0
2013-04-10 12:10:00,33.11,33.15,33.11,33.13,21400.0,25.8916,25.9229,25.8916,25.9072,21400.0
2013-04-10 12:20:00,33.13,33.13,33.07,33.1,32300.0,25.9072,25.9072,25.8603,25.8838,32300.0
2013-04-10 12:30:00,33.09,33.19,33.09,33.18,33800.0,25.8759,25.9541,25.8759,25.9463,33800.0
2013-04-10 12:40:00,33.17,33.2,33.11,33.2,80500.0,25.9385,25.9619,25.8916,25.9619,80500.0
2013-04-10 12:50:00,33.2,33.23,33.2,33.2,32200.0,25.9619,25.9854,25.9619,25.9619,32200.0
2013-04-10 13:00:00,33.21,33.23,33.2,33.23,31200.0,25.9698,25.9854,25.9619,25.9854,31200.0
2013-04-10 13:10:00,33.22,33.24,33.22,33.24,20100.0,25.9776,25.9932,25.9776,25.9932,20100.0
2013-04-10 13:20:00,33.24,33.25,33.21,33.23,28400.0,25.9932,26.001,25.9698,25.9854,28400.0
2013-04-10 13:30:00,33.23,33.24,33.14,33.14,129700.0,25.9854,25.9932,25.915,25.915,129700.0
2013-04-10 13:40:00,33.15,33.16,33.08,33.11,107900.0,25.9229,25.9307,25.8681,25.8916,107900.0
2013-04-10 13:50:00,33.11,33.17,33.11,33.16,13800.0,25.8916,25.9385,25.8916,25.9307,13800.0
2013-04-10 14:00:00,33.17,33.23,33.17,33.23,30600.0,25.9385,25.9854,25.9385,25.9854,30600.0
2013-04-10 14:10:00,33.23,33.31,33.22,33.3,52000.0,25.9854,26.048,25.9776,26.0401,52000.0
2013-04-10 14:20:00,33.31,33.32,33.27,33.32,49700.0,26.048,26.0558,26.0167,26.0558,49700.0
2013-04-10 14:30:00,33.32,33.36,33.31,33.36,35200.0,26.0558,26.0871,26.048,26.0871,35200.0
2013-04-10 14:40:00,33.36,33.38,33.35,33.38,34300.0,26.0871,26.1027,26.0792,26.1027,34300.0
2013-04-10 14:50:00,33.38,33.4,33.38,33.39,43800.0,26.1027,26.1183,26.1027,26.1105,43800.0
2013-04-10 15:00:00,33.38,33.4,33.33,33.4,148300.0,26.1027,26.1183,26.0636,26.1183,148300.0
2013-04-10 15:10:00,33.4,33.4,33.39,33.39,35900.0,26.1183,26.1183,26.1105,26.1105,35900.0
2013-04-10 15:20:00,33.39,33.4,33.38,33.4,62100.0,26.1105,26.1183,26.1027,26.1183,62100.0
2013-04-10 15:30:00,33.4,33.4,33.27,33.27,132600.0,26.1183,26.1183,26.0167,26.0167,132600.0
2013-04-10 15:40:00,33.28,33.32,33.27,33.32,204600.0,26.0245,26.0558,26.0167,26.0558,204600.0
2013-04-10 15:50:00,33.32,33.4,33.32,33.35,158200.0,26.0558,26.1183,26.0558,26.0792,158200.0
2013-04-11 09:30:00,33.31,33.32,33.07,33.12,124600.0,26.048,26.0558,25.8603,25.8994,124600.0
2013-04-11 09:40:00,33.12,33.25,33.12,33.25,33500.0,25.8994,26.001,25.8994,26.001,33500.0
2013-04-11 09:50:00,33.26,33.37,33.26,33.31,47000.0,26.0089,26.0949,26.0089,26.048,47000.0
2013-04-11 10:00:00,33.31,33.45,33.31,33.4,54100.0,26.048,26.1574,26.048,26.1183,54100.0
2013-04-11 10:10:00,33.39,33.4,33.31,33.31,43400.0,26.1105,26.1183,26.048,26.048,43400.0
2013-04-11 10:20:00,33.31,33.33,33.27,33.33,26200.0,26.048,26.0636,26.0167,26.0636,26200.0
2013-04-11 10:30:00,33.32,33.4,33.32,33.38,28400.0,26.0558,26.1183,26.0558,26.1027,28400.0
2013-04-11 10:40:00,33.38,33.39,33.34,33.35,94200.0,26.1027,26.1105,26.0714,26.0792,94200.0
2013-04-11 10:50:00,33.35,33.43,33.33,33.43,58900.0,26.0792,26.1418,26.0636,26.1418,58900.0
2013-04-11 11:00:00,33.42,33.53,33.41,33.53,80800.0,26.134,26.22,26.1262,26.22,80800.0
2013-04-11 11:10:00,33.53,33.59,33.48,33.56,47900.0,26.22,26.2669,26.1809,26.2435,47900.0
2013-04-11 11:20:00,33.56,33.56,33.42,33.42,34200.0,26.2435,26.2435,26.134,26.134,34200.0
2013-04-11 11:30:00,33.43,33.43,33.37,33.4,62800.0,26.1418,26.1418,26.0949,26.1183,62800.0
2013-04-11 11:40:00,33.4,33.51,33.36,33.38,180800.0,26.1183,26.2044,26.0871,26.1027,180800.0
2013-04-11 11:50:00,33.38,33.4,33.32,33.35,81300.0,26.1027,26.1183,26.0558,26.0792,81300.0
2013-04-11 12:00:00,33.35,33.42,33.35,33.41,64800.0,26.0792,26.134,26.0792,26.1262,64800.0
2013-04-11 12:10:00,33.41,33.41,33.36,33.38,66400.0,26.1262,26.1262,26.0871,26.1027,66400.0
2013-04-11 12:20:00,33.38,33.41,33.34,33.4,45100.0,26.1027,26.1262,26.0714,26.1183,45100.0
2013-04-11 12:30:00,33.4,33.4,33.39,33.4,18700.0,26.1183,26.1183,26.1105,26.1183,18700.0
2013-04-11 12:40:00,33.39,33.4,33.39,33.39,19800.0,26.1105,26.1183,26.1105,26.1105,19800.0
2013-04-11 12:50:00,33.4,33.4,33.39,33.39,10200.0,26.1183,26.1183,26.1105,26.1105,10200.0
2013-04-11 13:00:00,33.4,33.5,33.4,33.5,44400.0,26.1183,26.1965,26.1183,26.1965,44400.0
2013-04-11 13:10:00,33.48,33.5,33.48,33.5,36200.0,26.1809,26.1965,26.1809,26.1965,36200.0
2013-04-11 13:20:00,33.5,33.5,33.49,33.5,18300.0,26.1965,26.1965,26.1887,26.1965,18300.0
2013-04-11 13:30:00,33.5,33.55,33.49,33.55,50400.0,26.1965,26.2356,26.1887,26.2356,50400.0
2013-04-11 13:40:00,33.54,33.6,33.54,33.59,73600.0,26.2278,26.2747,26.2278,26.2669,73600.0
2013-04-11 13:50:00,33.59,33.6,33.4,33.47,155500.0,26.2669,26.2747,26.1183,26.1731,155500.0
2013-04-11 14:00:00,33.47,33.54,33.47,33.49,46900.0,26.1731,26.2278,26.1731,26.1887,46900.0
2013-04-11 14:10:00,33.49,33.49,33.43,33.47,25400.0,26.1887,26.1887,26.1418,26.1731,25400.0
2013-04-11 14:20:00,33.47,33.5,33.46,33.49,18700.0,26.1731,26.1965,26.1653,26.1887,18700.0
2013-04-11 14:30:00,33.49,33.54,33.48,33.53,27900.0,26.1887,26.2278,26.1809,26.22,27900.0
2013-04-11 14:40:00,33.53,33.56,33.52,33.55,20800.0,26.22,26.2435,26.2122,26.2356,20800.0
2013-04-11 14:50:00,33.55,33.63,33.55,33.62,51200.0,26.2356,26.2982,26.2356,26.2904,51200.0
2013-04-11 15:00:00,33.63,33.63,33.52,33.6,54800.0,26.2982,26.2982,26.2122,26.2747,54800.0
2013-04-11 15:10:00,33.61,33.61,33.55,33.57,54600.0,26.2826,26.2826,26.2356,26.2513,54600.0
2013-04-11 15:20:00,33.57,33.68,33.57,33.67,109800.0,26.2513,26.3373,26.2513,26.3295,109800.0
2013-04-11 15:30:00,33.67,33.7,33.66,33.69,77700.0,26.3295,26.3529,26.3217,26.3451,77700.0
2013-04-11 15:40:00,33.68,33.76,33.66,33.75,138600.0,26.3373,26.3999,26.3217,26.392,138600.0
2013-04-11 15:50:00,33.74,33.77,33.72,33.74,255500.0,26.3842,26.4077,26.3686,26.3842,255500.0
2013-04-12 09:30:00,33.6,33.7,33.46,33.69,63800.0,26.2747,26.3529,26.1653,26.3451,63800.0
2013-04-12 09:40:00,33.69,33.79,33.68,33.75,57300.0,26.3451,26.4233,26.3373,26.392,57300.0
2013-04-12 09:50:00,33.76,33.76,33.63,33.63,29800.0,26.3999,26.3999,26.2982,26.2982,29800.0
2013-04-12 10:00:00,33.63,33.64,33.57,33.59,63800.0,26.2982,26.306,26.2513,26.2669,63800.0
2013-04-12 10:10:00,33.59,33.71,33.58,33.58,32800.0,26.2669,26.3608,26.2591,26.2591,32800.0
2013-04-12 10:20:00,33.59,33.64,33.58,33.64,28800.0,26.2669,26.306,26.2591,26.306,28800.0
2013-04-12 10:30:00,33.63,33.63,33.58,33.59,28300.0,26.2982,26.2982,26.2591,26.2669,28300.0
2013-04-12 10:40:00,33.59,33.59,33.52,33.56,42500.0,26.2669,26.2669,26.2122,26.2435,42500.0
2013-04-12 10:50:00,33.56,33.59,33.56,33.56,30300.0,26.2435,26.2669,26.2435,26.2435,30300.0
2013-04-12 11:00:00,33.55,33.55,33.48,33.5,40500.0,26.2356,26.2356,26.1809,26.1965,40500.0
2013-04-12 11:10:00,33.49,33.54,33.46,33.52,36000.0,26.1887,26.2278,26.1653,26.2122,36000.0
2013-04-12 11:20:00,33.53,33.59,33.52,33.58,20600.0,26.22,26.2669,26.2122,26.2591,20600.0
2013-04-12 11:30:00,33.57,33.59,33.57,33.58,32100.0,26.2513,26.2669,26.2513,26.2591,32100.0
2013-04-12 11:40:00,33.58,33.59,33.48,33.51,40400.0,26.2591,26.2669,26.1809,26.2044,40400.0
2013-04-12 11:50:00,33.51,33.51,33.47,33.49,34400.0,26.2044,26.2044,26.1731,26.1887,34400.0
2013-04-12 12:00:00,33.48,33.55,33.48,33.55,60600.0,26.1809,26.2356,26.1809,26.2356,60600.0
2013-04-12 12:10:00,33.55,33.58,33.54,33.57,16400.0,26.2356,26.2591,26.2278,26.2513,16400.0
2013-04-12 12:20:00,33.57,33.58,33.53,33.53,31300.0,26.2513,26.2591,26.22,26.22,31300.0
2013-04-12 12:30:00,33.54,33.61,33.54,33.61,28700.0,26.2278,26.2826,26.2278,26.2826,28700.0
2013-04-12 12:40:00,33.61,33.63,33.57,33.58,15900.0,26.2826,26.2982,26.2513,26.2591,15900.0
2013-04-12 12:50:00,33.58,33.63,33.58,33.62,19200.0,26.2591,26.2982,26.2591,26.2904,19200.0
2013-04-12 13:00:00,33.6,33.68,33.6,33.68,23000.0,26.2747,26.3373,26.2747,26.3373,23000.0
2013-04-12 13:10:00,33.68,33.69,33.58,33.59,17700.0,26.3373,26.3451,26.2591,26.2669,17700.0
2013-04-12 13:20:00,33.57,33.57,33.51,33.51,19100.0,26.2513,26.2513,26.2044,26.2044,19100.0
2013-04-12 13:30:00,33.52,33.58,33.51,33.57,13900.0,26.2122,26.2591,26.2044,26.2513,13900.0
2013-04-12 13:40:00,33.57,33.58,33.56,33.56,11600.0,26.2513,26.2591,26.2435,26.2435,11600.0
2013-04-12 13:50:00,33.55,33.55,33.49,33.52,26200.0,26.2356,26.2356,26.1887,26.2122,26200.0
2013-04-12 14:00:00,33.53,33.54,33.5,33.51,14800.0,26.22,26.2278,26.1965,26.2044,14800.0
2013-04-12 14:10:00,33.52,33.52,33.5,33.5,18100.0,26.2122,26.2122,26.1965,26.1965,18100.0
2013-04-12 14:20:00,33.5,33.54,33.5,33.5,21400.0,26.1965,26.2278,26.1965,26.1965,21400.0
2013-04-12 14:30:00,33.5,33.51,33.5,33.5,25100.0,26.1965,26.2044,26.1965,26.1965,25100.0
2013-04-12 14:40:00,33.5,33.54,33.5,33.52,26200.0,26.1965,26.2278,26.1965,26.2122,26200.0
2013-04-12 14:50:00,33.52,33.52,33.51,33.52,30000.0,26.2122,26.2122,26.2044,26.2122,30000.0
2013-04-12 15:00:00,33.53,33.53,33.52,33.52,19200.0,26.22,26.22,26.2122,26.2122,19200.0
2013-04-12 15:10:00,33.52,33.57,33.51,33.54,40100.0,26.2122,26.2513,26.2044,26.2278,40100.0
2013-04-12 15:20:00,33.54,33.55,33.52,33.54,33600.0,26.2278,26.2356,26.2122,26.2278,33600.0
2013-04-12 15:30:00,33.53,33.56,33.52,33.53,35200.0,26.22,26.2435,26.2122,26.22,35200.0
2013-04-12 15:40:00,33.54,33.57,33.52,33.53,54700.0,26.2278,26.2513,26.2122,26.22,54700.0
2013-04-12 15:50:00,33.53,33.55,33.51,33.53,177100.0,26.22,26.2356,26.2044,26.22,177100.0
2013-04-15 09:30:00,33.39,33.46,33.35,33.41,23800.0,26.1105,26.1653,26.0792,26.1262,23800.0
2013-04-15 09:40:00,33.41,33.46,33.4,33.4,7100.0,26.1262,26.1653,26.1183,26.1183,7100.0
2013-04-15 09:50:00,33.41,33.48,33.4,33.48,5700.0,26.1262,26.1809,26.1183,26.1809,5700.0
2013-04-15 10:00:00,33.48,33.48,33.34,33.38,18400.0,26.1809,26.1809,26.0714,26.1027,18400.0
2013-04-15 10:10:00,33.37,33.45,33.36,33.44,47600.0,26.0949,26.1574,26.0871,26.1496,47600.0
2013-04-15 10:20:00,33.44,33.45,33.35,33.41,35000.0,26.1496,26.1574,26.0792,26.1262,35000.0
2013-04-15 10:30:00,33.41,33.43,33.38,33.42,58900.0,26.1262,26.1418,26.1027,26.134,58900.0
2013-04-15 10:40:00,33.42,33.45,33.37,33.4,38100.0,26.134,26.1574,26.0949,26.1183,38100.0
2013-04-15 10:50:00,33.39,33.4,33.32,33.39,16600.0,26.1105,26.1183,26.0558,26.1105,16600.0
2013-04-15 11:00:00,33.39,33.41,33.36,33.39,112600.0,26.1105,26.1262,26.0871,26.1105,112600.0
2013-04-15 11:10:00,33.39,33.45,33.39,33.41,117200.0,26.1105,26.1574,26.1105,26.1262,117200.0
2013-04-15 11:20:00,33.41,33.45,33.4,33.44,47900.0,26.1262,26.1574,26.1183,26.1496,47900.0
2013-04-15 11:30:00,33.44,33.47,33.41,33.41,51700.0,26.1496,26.1731,26.1262,26.1262,51700.0
2013-04-15 11:40:00,33.41,33.42,33.33,33.33,14000.0,26.1262,26.134,26.0636,26.0636,14000.0
2013-04-15 11:50:00,33.33,33.34,33.27,33.28,21700.0,26.0636,26.0714,26.0167,26.0245,21700.0
2013-04-15 12:00:00,33.28,33.28,33.2,33.22,23900.0,26.0245,26.0245,25.9619,25.9776,23900.0
2013-04-15 12:10:00,33.22,33.26,33.22,33.23,27000.0,25.9776,26.0089,25.9776,25.9854,27000.0
2013-04-15 12:20:00,33.23,33.25,33.2,33.25,22300.0,25.9854,26.001,25.9619,26.001,22300.0
2013-04-15 12:30:00,33.25,33.25,33.14,33.18,26100.0,26.001,26.001,25.915,25.9463,26100.0
2013-04-15 12:40:00,33.18,33.23,33.14,33.15,26300.0,25.9463,25.9854,25.915,25.9229,26300.0
2013-04-15 12:50:00,33.15,33.15,33.06,33.14,39800.0,25.9229,25.9229,25.8525,25.915,39800.0
2013-04-15 13:00:00,33.14,33.14,33.03,33.05,22900.0,25.915,25.915,25.829,25.8447,22900.0
2013-04-15 13:10:00,33.05,33.05,32.99,33.0,20400.0,25.8447,25.8447,25.7977,25.8056,20400.0
2013-04-15 13:20:00,33.0,33.05,32.98,33.05,27200.0,25.8056,25.8447,25.7899,25.8447,27200.0
2013-04-15 13:30:00,33.04,33.04,33.01,33.01,20200.0,25.8368,25.8368,25.8134,25.8134,20200.0
2013-04-15 13:40:00,33.01,33.01,32.94,33.0,23700.0,25.8134,25.8134,25.7586,25.8056,23700.0
2013-04-15 13:50:00,32.99,33.0,32.95,32.95,25400.0,25.7977,25.8056,25.7665,25.7665,25400.0
2013-04-15 14:00:00,32.95,32.99,32.9,32.95,77100.0,25.7665,25.7977,25.7274,25.7665,77100.0
2013-04-15 14:10:00,32.94,32.94,32.86,32.92,43900.0,25.7586,25.7586,25.6961,25.743,43900.0
2013-04-15 14:20:00,32.92,32.93,32.89,32.9,57000.0,25.743,25.7508,25.7195,25.7274,57000.0
2013-04-15 14:30:00,32.9,32.94,32.9,32.91,20800.0,25.7274,25.7586,25.7274,25.7352,20800.0
2013-04-15 14:40:00,32.92,32.96,32.91,32.96,19100.0,25.743,25.7743,25.7352,25.7743,19100.0
2013-04-15 14:50:00,32.95,32.96,32.8,32.82,55200.0,25.7665,25.7743,25.6492,25.6648,55200.0
2013-04-15 15:00:00,32.82,32.91,32.79,32.83,58900.0,25.6648,25.7352,25.6413,25.6726,58900.0
2013-04-15 15:10:00,32.84,32.84,32.76,32.78,272900.0,25.6804,25.6804,25.6179,25.6335,272900.0
2013-04-15 15:20:00,32.79,32.83,32.76,32.77,134000.0,25.6413,25.6726,25.6179,25.6257,134000.0
2013-04-15 15:30:00,32.77,32.81,32.6,32.71,321000.0,25.6257,25.657,25.4928,25.5788,321000.0
2013-04-15 15:40:00,32.71,32.81,32.68,32.76,142300.0,25.5788,25.657,25.5553,25.6179,142300.0
2013-04-15 15:50:00,32.76,32.87,32.75,32.78,177000.0,25.6179,25.7039,25.6101,25.6335,177000.0
2013-04-16 09:30:00,32.93,32.99,32.8,32.96,21800.0,25.7508,25.7977,25.6492,25.7743,21800.0
2013-04-16 09:40:00,32.95,32.97,32.87,32.9,19500.0,25.7665,25.7821,25.7039,25.7274,19500.0
2013-04-16 09:50:00,32.89,32.9,32.83,32.84,15600.0,25.7195,25.7274,25.6726,25.6804,15600.0
2013-04-16 10:00:00,32.85,32.91,32.83,32.9,38000.0,25.6883,25.7352,25.6726,25.7274,38000.0
2013-04-16 10:10:00,32.9,32.92,32.81,32.81,22000.0,25.7274,25.743,25.657,25.657,22000.0
2013-04-16 10:20:00,32.82,32.89,32.82,32.89,45400.0,25.6648,25.7195,25.6648,25.7195,45400.0
2013-04-16 10:30:00,32.89,33.0,32.88,32.97,39500.0,25.7195,25.8056,25.7117,25.7821,39500.0
2013-04-16 10:40:00,32.97,33.03,32.94,33.03,23400.0,25.7821,25.829,25.7586,25.829,23400.0
2013-04-16 10:50:00,33.03,33.13,33.03,33.12,29800.0,25.829,25.9072,25.829,25.8994,29800.0
2013-04-16 11:00:00,33.13,33.14,33.07,33.11,34200.0,25.9072,25.915,25.8603,25.8916,34200.0
2013-04-16 11:10:00,33.11,33.16,33.07,33.14,16100.0,25.8916,25.9307,25.8603,25.915,16100.0
2013-04-16 11:20:00,33.14,33.17,33.11,33.17,16400.0,25.915,25.9385,25.8916,25.9385,16400.0
2013-04-16 11:30:00,33.17,33.17,33.13,33.13,15600.0,25.9385,25.9385,25.9072,25.9072,15600.0
2013-04-16 11:40:00,33.13,33.16,33.11,33.16,16400.0,25.9072,25.9307,25.8916,25.9307,16400.0
2013-04-16 11:50:00,33.15,33.19,33.14,33.18,15700.0,25.9229,25.9541,25.915,25.9463,15700.0
2013-04-16 12:00:00,33.18,33.18,33.15,33.16,14100.0,25.9463,25.9463,25.9229,25.9307,14100.0
2013-04-16 12:10:00,33.17,33.22,33.16,33.22,8200.0,25.9385,25.9776,25.9307,25.9776,8200.0
2013-04-16 12:20:00,33.21,33.21,33.16,33.17,8400.0,25.9698,25.9698,25.9307,25.9385,8400.0
2013-04-16 12:30:00,33.17,33.17,33.12,33.16,18900.0,25.9385,25.9385,25.8994,25.9307,18900.0
2013-04-16 12:40:00,33.16,33.17,33.15,33.15,14600.0,25.9307,25.9385,25.9229,25.9229,14600.0
2013-04-16 12:50:00,33.14,33.23,33.14,33.21,19900.0,25.915,25.9854,25.915,25.9698,19900.0
2013-04-16 13:00:00,33.21,33.22,33.19,33.2,15000.0,25.9698,25.9776,25.9541,25.9619,15000.0
2013-04-16 13:10:00,33.21,33.21,33.16,33.16,9300.0,25.9698,25.9698,25.9307,25.9307,9300.0
2013-04-16 13:20:00,33.17,33.19,33.15,33.15,15800.0,25.9385,25.9541,25.9229,25.9229,15800.0
2013-04-16 13:30:00,33.15,33.17,33.1,33.12,67200.0,25.9229,25.9385,25.8838,25.8994,67200.0
2013-04-16 13:40:00,33.12,33.12,33.08,33.09,34400.0,25.8994,25.8994,25.8681,25.8759,34400.0
2013-04-16 13:50:00,33.09,33.09,33.07,33.08,13300.0,25.8759,25.8759,25.8603,25.8681,13300.0
2013-04-16 14:00:00,33.07,33.08,33.05,33.07,22300.0,25.8603,25.8681,25.8447,25.8603,22300.0
2013-04-16 14:10:00,33.06,33.08,33.02,33.02,30100.0,25.8525,25.8681,25.8212,25.8212,30100.0
2013-04-16 14:20:00,33.03,33.03,33.0,33.0,28100.0,25.829,25.829,25.8056,25.8056,28100.0
2013-04-16 14:30:00,33.0,33.0,32.99,33.0,42500.0,25.8056,25.8056,25.7977,25.8056,42500.0
2013-04-16 14:40:00,33.01,33.05,33.0,33.04,23900.0,25.8134,25.8447,25.8056,25.8368,23900.0
2013-04-16 14:50:00,33.04,33.04,32.93,32.93,38300.0,25.8368,25.8368,25.7508,25.7508,38300.0
2013-04-16 15:00:00,32.94,33.01,32.93,33.0,40900.0,25.7586,25.8134,25.7508,25.8056,40900.0
2013-04-16 15:10:00,33.0,33.02,32.95,33.01,83100.0,25.8056,25.8212,25.7665,25.8134,83100.0
2013-04-16 15:20:00,33.01,33.01,32.95,32.97,155000.0,25.8134,25.8134,25.7665,25.7821,155000.0
2013-04-16 15:30:00,32.97,33.01,32.97,33.01,51200.0,25.7821,25.8134,25.7821,25.8134,51200.0
2013-04-16 15:40:00,33.0,33.06,33.0,33.06,68500.0,25.8056,25.8525,25.8056,25.8525,68500.0
2013-04-16 15:50:00,33.06,33.06,33.02,33.05,101200.0,25.8525,25.8525,25.8212,25.8447,101200.0
2013-04-17 09:30:00,32.89,32.95,32.71,32.73,29100.0,25.7195,25.7665,25.5788,25.5944,29100.0
2013-04-17 09:40:00,32.71,32.8,32.65,32.76,21400.0,25.5788,25.6492,25.5319,25.6179,21400.0
2013-04-17 09:50:00,32.75,32.77,32.69,32.73,19700.0,25.6101,25.6257,25.5631,25.5944,19700.0
2013-04-17 10:00:00,32.73,32.73,32.64,32.64,25200.0,25.5944,25.5944,25.524,25.524,25200.0
2013-04-17 10:10:00,32.64,32.67,32.61,32.61,26900.0,25.524,25.5475,25.5006,25.5006,26900.0
2013-04-17 10:20:00,32.61,32.68,32.57,32.68,18200.0,25.5006,25.5553,25.4693,25.5553,18200.0
2013-04-17 10:30:00,32.68,32.7,32.61,32.61,26600.0,25.5553,25.571,25.5006,25.5006,26600.0
2013-04-17 10:40:00,32.6,32.62,32.49,32.55,25600.0,25.4928,25.5084,25.4067,25.4537,25600.0
2013-04-17 10:50:00,32.55,32.57,32.46,32.47,18300.0,25.4537,25.4693,25.3833,25.3911,18300.0
2013-04-17 11:00:00,32.47,32.49,32.41,32.43,23100.0,25.3911,25.4067,25.3442,25.3598,23100.0
2013-04-17 11:10:00,32.44,32.48,32.42,32.44,16100.0,25.3676,25.3989,25.352,25.3676,16100.0
2013-04-17 11:20:00,32.44,32.45,32.37,32.38,45900.0,25.3676,25.3755,25.3129,25.3207,45900.0
2013-04-17 11:30:00,32.38,32.41,32.36,32.41,25600.0,25.3207,25.3442,25.3051,25.3442,25600.0
2013-04-17 11:40:00,32.41,32.42,32.39,32.41,24000.0,25.3442,25.352,25.3285,25.3442,24000.0
2013-04-17 11:50:00,32.42,32.49,32.41,32.48,36300.0,25.352,25.4067,25.3442,25.3989,36300.0
2013-04-17 12:00:00,32.48,32.5,32.42,32.42,29200.0,25.3989,25.4146,25.352,25.352,29200.0
2013-04-17 12:10:00,32.42,32.47,32.38,32.4,23800.0,25.352,25.3911,25.3207,25.3364,23800.0
2013-04-17 12:20:00,32.4,32.44,32.35,32.35,54600.0,25.3364,25.3676,25.2973,25.2973,54600.0
2013-04-17 12:30:00,32.36,32.41,32.36,32.38,11600.0,25.3051,25.3442,25.3051,25.3207,11600.0
2013-04-17 12:40:00,32.37,32.37,32.28,32.28,24500.0,25.3129,25.3129,25.2425,25.2425,24500.0
2013-04-17 12:50:00,32.29,32.36,32.27,32.34,27400.0,25.2503,25.3051,25.2347,25.2894,27400.0
2013-04-17 13:00:00,32.36,32.4,32.35,32.38,19600.0,25.3051,25.3364,25.2973,25.3207,19600.0
2013-04-17 13:10:00,32.38,32.4,32.34,32.35,21100.0,25.3207,25.3364,25.2894,25.2973,21100.0
2013-04-17 13:20:00,32.36,32.42,32.36,32.38,24100.0,25.3051,25.352,25.3051,25.3207,24100.0
2013-04-17 13:30:00,32.39,32.4,32.34,32.35,39400.0,25.3285,25.3364,25.2894,25.2973,39400.0
2013-04-17 13:40:00,32.35,32.36,32.31,32.33,96400.0,25.2973,25.3051,25.266,25.2816,96400.0
2013-04-17 13:50:00,32.33,32.34,32.32,32.33,18000.0,25.2816,25.2894,25.2738,25.2816,18000.0
2013-04-17 14:00:00,32.32,32.36,32.32,32.34,50600.0,25.2738,25.3051,25.2738,25.2894,50600.0
2013-04-17 14:10:00,32.35,32.36,32.31,32.32,34800.0,25.2973,25.3051,25.266,25.2738,34800.0
2013-04-17 14:20:00,32.31,32.38,32.29,32.3,67900.0,25.266,25.3207,25.2503,25.2582,67900.0
2013-04-17 14:30:00,32.3,32.3,32.22,32.23,41400.0,25.2582,25.2582,25.1956,25.2034,41400.0
2013-04-17 14:40:00,32.24,32.25,32.16,32.17,87400.0,25.2112,25.2191,25.1487,25.1565,87400.0
2013-04-17 14:50:00,32.18,32.25,32.16,32.25,21400.0,25.1643,25.2191,25.1487,25.2191,21400.0
2013-04-17 15:00:00,32.25,32.34,32.24,32.34,106400.0,25.2191,25.2894,25.2112,25.2894,106400.0
2013-04-17 15:10:00,32.33,32.5,32.33,32.47,61600.0,25.2816,25.4146,25.2816,25.3911,61600.0
2013-04-17 15:20:00,32.47,32.47,32.4,32.41,52900.0,25.3911,25.3911,25.3364,25.3442,52900.0
2013-04-17 15:30:00,32.4,32.41,32.37,32.38,74400.0,25.3364,25.3442,25.3129,25.3207,74400.0
2013-04-17 15:40:00,32.38,32.48,32.38,32.48,79000.0,25.3207,25.3989,25.3207,25.3989,79000.0
2013-04-17 15:50:00,32.48,32.49,32.41,32.42,110200.0,25.3989,25.4067,25.3442,25.352,110200.0
2013-04-18 09:30:00,32.51,32.51,32.31,32.34,54400.0,25.4224,25.4224,25.266,25.2894,54400.0
2013-04-18 09:40:00,32.34,32.46,32.33,32.36,36800.0,25.2894,25.3833,25.2816,25.3051,36800.0
2013-04-18 09:50:00,32.38,32.38,32.3,32.33,29900.0,25.3207,25.3207,25.2582,25.2816,29900.0
2013-04-18 10:00:00,32.32,32.36,32.24,32.26,72400.0,25.2738,25.3051,25.2112,25.2269,72400.0
2013-04-18 10:10:00,32.26,32.35,32.23,32.3,55900.0,25.2269,25.2973,25.2034,25.2582,55900.0
2013-04-18 10:20:00,32.3,32.34,32.22,32.25,59700.0,25.2582,25.2894,25.1956,25.2191,59700.0
2013-04-18 10:30:00,32.25,32.34,32.25,32.29,42800.0,25.2191,25.2894,25.2191,25.2503,42800.0
2013-04-18 10:40:00,32.3,32.31,32.25,32.3,30300.0,25.2582,25.266,25.2191,25.2582,30300.0
2013-04-18 10:50:00,32.32,32.42,32.3,32.31,28100.0,25.2738,25.352,25.2582,25.266,28100.0
2013-04-18 11:00:00,32.31,32.32,32.26,32.28,23300.0,25.266,25.2738,25.2269,25.2425,23300.0
2013-04-18 11:10:00,32.29,32.37,32.27,32.33,19100.0,25.2503,25.3129,25.2347,25.2816,19100.0
2013-04-18 11:20:00,32.32,32.35,32.29,32.32,26100.0,25.2738,25.2973,25.2503,25.2738,26100.0
2013-04-18 11:30:00,32.31,32.35,32.29,32.29,12400.0,25.266,25.2973,25.2503,25.2503,12400.0
2013-04-18 11:40:00,32.29,32.32,32.24,32.26,20400.0,25.2503,25.2738,25.2112,25.2269,20400.0
2013-04-18 11:50:00,32.26,32.3,32.23,32.3,17500.0,25.2269,25.2582,25.2034,25.2582,17500.0
2013-04-18 12:00:00,32.31,32.33,32.28,32.28,9200.0,25.266,25.2816,25.2425,25.2425,9200.0
2013-04-18 12:10:00,32.28,32.33,32.28,32.29,20900.0,25.2425,25.2816,25.2425,25.2503,20900.0
2013-04-18 12:20:00,32.29,32.33,32.26,32.33,10400.0,25.2503,25.2816,25.2269,25.2816,10400.0
2013-04-18 12:30:00,32.33,32.35,32.29,32.31,9900.0,25.2816,25.2973,25.2503,25.266,9900.0
2013-04-18 12:40:00,32.31,32.35,32.31,32.35,6000.0,25.266,25.2973,25.266,25.2973,6000.0
2013-04-18 12:50:00,32.35,32.38,32.34,32.36,6800.0,25.2973,25.3207,25.2894,25.3051,6800.0
2013-04-18 13:00:00,32.36,32.38,32.34,32.37,9300.0,25.3051,25.3207,25.2894,25.3129,9300.0
2013-04-18 13:10:00,32.38,32.38,32.33,32.33,6400.0,25.3207,25.3207,25.2816,25.2816,6400.0
2013-04-18 13:20:00,32.32,32.35,32.31,32.32,10500.0,25.2738,25.2973,25.266,25.2738,10500.0
2013-04-18 13:30:00,32.32,32.33,32.3,32.32,28400.0,25.2738,25.2816,25.2582,25.2738,28400.0
2013-04-18 13:40:00,32.31,32.31,32.26,32.26,5400.0,25.266,25.266,25.2269,25.2269,5400.0
2013-04-18 13:50:00,32.27,32.27,32.24,32.25,9600.0,25.2347,25.2347,25.2112,25.2191,9600.0
2013-04-18 14:00:00,32.25,32.25,32.18,32.18,17000.0,25.2191,25.2191,25.1643,25.1643,17000.0
2013-04-18 14:10:00,32.18,32.19,32.13,32.17,17800.0,25.1643,25.1721,25.1252,25.1565,17800.0
2013-04-18 14:20:00,32.17,32.18,32.13,32.18,20900.0,25.1565,25.1643,25.1252,25.1643,20900.0
2013-04-18 14:30:00,32.18,32.2,32.16,32.16,17300.0,25.1643,25.18,25.1487,25.1487,17300.0
2013-04-18 14:40:00,32.16,32.17,32.12,32.15,23400.0,25.1487,25.1565,25.1174,25.1409,23400.0
2013-04-18 14:50:00,32.15,32.16,32.1,32.15,36700.0,25.1409,25.1487,25.1018,25.1409,36700.0
2013-04-18 15:00:00,32.15,32.18,32.14,32.16,16200.0,25.1409,25.1643,25.133,25.1487,16200.0
2013-04-18 15:10:00,32.16,32.24,32.16,32.22,41000.0,25.1487,25.2112,25.1487,25.1956,41000.0
2013-04-18 15:20:00,32.22,32.23,32.16,32.18,24500.0,25.1956,25.2034,25.1487,25.1643,24500.0
2013-04-18 15:30:00,32.19,32.24,32.18,32.2,28900.0,25.1721,25.2112,25.1643,25.18,28900.0
2013-04-18 15:40:00,32.2,32.26,32.18,32.23,50200.0,25.18,25.2269,25.1643,25.2034,50200.0
2013-04-18 15:50:00,32.22,32.28,32.21,32.27,176000.0,25.1956,25.2425,25.1878,25.2347,176000.0
2013-04-19 09:30:00,32.44,32.44,32.29,32.34,204500.0,25.3676,25.3676,25.2503,25.2894,204500.0
2013-04-19 09:40:00,32.34,32.35,32.26,32.26,27100.0,25.2894,25.2973,25.2269,25.2269,27100.0
2013-04-19 09:50:00,32.27,32.35,32.21,32.35,34100.0,25.2347,25.2973,25.1878,25.2973,34100.0
2013-04-19 10:00:00,32.35,32.39,32.33,32.39,39900.0,25.2973,25.3285,25.2816,25.3285,39900.0
2013-04-19 10:10:00,32.39,32.42,32.36,32.4,19200.0,25.3285,25.352,25.3051,25.3364,19200.0
2013-04-19 10:20:00,32.39,32.41,32.38,32.41,20700.0,25.3285,25.3442,25.3207,25.3442,20700.0
2013-04-19 10:30:00,32.41,32.45,32.39,32.41,46000.0,25.3442,25.3755,25.3285,25.3442,46000.0
2013-04-19 10:40:00,32.41,32.52,32.41,32.51,34400.0,25.3442,25.4302,25.3442,25.4224,34400.0
2013-04-19 10:50:00,32.52,32.55,32.48,32.53,11600.0,25.4302,25.4537,25.3989,25.438,11600.0
2013-04-19 11:00:00,32.53,32.64,32.52,32.64,20400.0,25.438,25.524,25.4302,25.524,20400.0
2013-04-19 11:10:00,32.64,32.71,32.64,32.68,25800.0,25.524,25.5788,25.524,25.5553,25800.0
2013-04-19 11:20:00,32.71,32.72,32.67,32.68,14100.0,25.5788,25.5866,25.5475,25.5553,14100.0
2013-04-19 11:30:00,32.68,32.74,32.68,32.73,7100.0,25.5553,25.6022,25.5553,25.5944,7100.0
2013-04-19 11:40:00,32.73,32.73,32.66,32.68,17900.0,25.5944,25.5944,25.5397,25.5553,17900.0
2013-04-19 11:50:00,32.68,32.72,32.68,32.72,12200.0,25.5553,25.5866,25.5553,25.5866,12200.0
2013-04-19 12:00:00,32.7,32.72,32.69,32.7,9400.0,25.571,25.5866,25.5631,25.571,9400.0
2013-04-19 12:10:00,32.71,32.73,32.71,32.73,5500.0,25.5788,25.5944,25.5788,25.5944,5500.0
2013-04-19 12:20:00,32.72,32.72,32.7,32.7,13900.0,25.5866,25.5866,25.571,25.571,13900.0
2013-04-19 12:30:00,32.7,32.72,32.68,32.71,13400.0,25.571,25.5866,25.5553,25.5788,13400.0
2013-04-19 12:40:00,32.72,32.72,32.63,32.63,17500.0,25.5866,25.5866,25.5162,25.5162,17500.0
2013-04-19 12:50:00,32.63,32.68,32.63,32.68,8500.0,25.5162,25.5553,25.5162,25.5553,8500.0
2013-04-19 13:00:00,32.68,32.7,32.67,32.67,12400.0,25.5553,25.571,25.5475,25.5475,12400.0
2013-04-19 13:10:00,32.67,32.68,32.66,32.66,13900.0,25.5475,25.5553,25.5397,25.5397,13900.0
2013-04-19 13:20:00,32.67,32.69,32.66,32.69,32300.0,25.5475,25.5631,25.5397,25.5631,32300.0
2013-04-19 13:30:00,32.7,32.7,32.65,32.66,17600.0,25.571,25.571,25.5319,25.5397,17600.0
2013-04-19 13:40:00,32.67,32.67,32.64,32.64,12000.0,25.5475,25.5475,25.524,25.524,12000.0
2013-04-19 13:50:00,32.63,32.65,32.63,32.65,9300.0,25.5162,25.5319,25.5162,25.5319,9300.0
2013-04-19 14:00:00,32.65,32.66,32.62,32.66,15900.0,25.5319,25.5397,25.5084,25.5397,15900.0
2013-04-19 14:10:00,32.66,32.68,32.65,32.66,14400.0,25.5397,25.5553,25.5319,25.5397,14400.0
2013-04-19 14:20:00,32.66,32.66,32.59,32.59,27700.0,25.5397,25.5397,25.4849,25.4849,27700.0
2013-04-19 14:30:00,32.59,32.64,32.59,32.64,14900.0,25.4849,25.524,25.4849,25.524,14900.0
2013-04-19 14:40:00,32.64,32.64,32.55,32.56,21100.0,25.524,25.524,25.4537,25.4615,21100.0
2013-04-19 14:50:00,32.57,32.59,32.56,32.57,12900.0,25.4693,25.4849,25.4615,25.4693,12900.0
2013-04-19 15:00:00,32.57,32.61,32.56,32.58,31500.0,25.4693,25.5006,25.4615,25.4771,31500.0
2013-04-19 15:10:00,32.58,32.6,32.57,32.6,22300.0,25.4771,25.4928,25.4693,25.4928,22300.0
2013-04-19 15:20:00,32.59,32.64,32.59,32.64,21600.0,25.4849,25.524,25.4849,25.524,21600.0
2013-04-19 15:30:00,32.64,32.67,32.62,32.63,39900.0,25.524,25.5475,25.5084,25.5162,39900.0
2013-04-19 15:40:00,32.63,32.66,32.6,32.62,59000.0,25.5162,25.5397,25.4928,25.5084,59000.0
2013-04-19 15:50:00,32.63,32.68,32.59,32.67,136500.0,25.5162,25.5553,25.4849,25.5475,136500.0
2013-04-22 09:30:00,32.64,32.83,32.57,32.57,36800.0,25.524,25.6726,25.4693,25.4693,36800.0
2013-04-22 09:40:00,32.55,32.58,32.47,32.57,31700.0,25.4537,25.4771,25.3911,25.4693,31700.0
2013-04-22 09:50:00,32.57,32.67,32.57,32.59,44500.0,25.4693,25.5475,25.4693,25.4849,44500.0
2013-04-22 10:00:00,32.56,32.61,32.47,32.47,33200.0,25.4615,25.5006,25.3911,25.3911,33200.0
2013-04-22 10:10:00,32.47,32.5,32.44,32.46,32600.0,25.3911,25.4146,25.3676,25.3833,32600.0
2013-04-22 10:20:00,32.47,32.48,32.4,32.41,21200.0,25.3911,25.3989,25.3364,25.3442,21200.0
2013-04-22 10:30:00,32.39,32.4,32.28,32.32,44000.0,25.3285,25.3364,25.2425,25.2738,44000.0
2013-04-22 10:40:00,32.32,32.36,32.31,32.35,59400.0,25.2738,25.3051,25.266,25.2973,59400.0
2013-04-22 10:50:00,32.34,32.38,32.33,32.37,22700.0,25.2894,25.3207,25.2816,25.3129,22700.0
2013-04-22 11:00:00,32.38,32.39,32.36,32.37,40800.0,25.3207,25.3285,25.3051,25.3129,40800.0
2013-04-22 11:10:00,32.37,32.39,32.35,32.38,19900.0,25.3129,25.3285,25.2973,25.3207,19900.0
2013-04-22 11:20:00,32.37,32.37,32.34,32.34,13900.0,25.3129,25.3129,25.2894,25.2894,13900.0
2013-04-22 11:30:00,32.35,32.37,32.34,32.36,28400.0,25.2973,25.3129,25.2894,25.3051,28400.0
2013-04-22 11:40:00,32.36,32.37,32.34,32.37,18300.0,25.3051,25.3129,25.2894,25.3129,18300.0
2013-04-22 11:50:00,32.37,32.4,32.37,32.39,23800.0,25.3129,25.3364,25.3129,25.3285,23800.0
2013-04-22 12:00:00,32.39,32.46,32.39,32.46,11300.0,25.3285,25.3833,25.3285,25.3833,11300.0
2013-04-22 12:10:00,32.46,32.49,32.44,32.49,20000.0,25.3833,25.4067,25.3676,25.4067,20000.0
2013-04-22 12:20:00,32.49,32.5,32.49,32.5,2500.0,25.4067,25.4146,25.4067,25.4146,2500.0
2013-04-22 12:30:00,32.5,32.54,32.49,32.53,18200.0,25.4146,25.4458,25.4067,25.438,18200.0
2013-04-22 12:40:00,32.53,32.56,32.52,32.54,5200.0,25.438,25.4615,25.4302,25.4458,5200.0
2013-04-22 12:50:00,32.54,32.58,32.54,32.57,24000.0,25.4458,25.4771,25.4458,25.4693,24000.0
2013-04-22 13:00:00,32.57,32.6,32.56,32.58,13400.0,25.4693,25.4928,25.4615,25.4771,13400.0
2013-04-22 13:10:00,32.58,32.58,32.54,32.55,10400.0,25.4771,25.4771,25.4458,25.4537,10400.0
2013-04-22 13:20:00,32.54,32.56,32.53,32.55,19500.0,25.4458,25.4615,25.438,25.4537,19500.0
2013-04-22 13:30:00,32.56,32.6,32.56,32.6,8100.0,25.4615,25.4928,25.4615,25.4928,8100.0
2013-04-22 13:40:00,32.6,32.61,32.56,32.59,19600.0,25.4928,25.5006,25.4615,25.4849,19600.0
2013-04-22 13:50:00,32.59,32.59,32.56,32.56,5700.0,25.4849,25.4849,25.4615,25.4615,5700.0
2013-04-22 14:00:00,32.55,32.6,32.55,32.6,10900.0,25.4537,25.4928,25.4537,25.4928,10900.0
2013-04-22 14:10:00,32.59,32.63,32.59,32.63,24800.0,25.4849,25.5162,25.4849,25.5162,24800.0
2013-04-22 14:20:00,32.62,32.68,32.6,32.68,31100.0,25.5084,25.5553,25.4928,25.5553,31100.0
2013-04-22 14:30:00,32.68,32.69,32.66,32.69,19800.0,25.5553,25.5631,25.5397,25.5631,19800.0
2013-04-22 14:40:00,32.69,32.74,32.63,32.63,14900.0,25.5631,25.6022,25.5162,25.5162,14900.0
2013-04-22 14:50:00,32.64,32.64,32.59,32.59,6600.0,25.524,25.524,25.4849,25.4849,6600.0
2013-04-22 15:00:00,32.6,32.6,32.55,32.55,9900.0,25.4928,25.4928,25.4537,25.4537,9900.0
2013-04-22 15:10:00,32.55,32.56,32.52,32.52,27700.0,25.4537,25.4615,25.4302,25.4302,27700.0
2013-04-22 15:20:00,32.52,32.56,32.52,32.53,18000.0,25.4302,25.4615,25.4302,25.438,18000.0
2013-04-22 15:30:00,32.53,32.57,32.52,32.56,18100.0,25.438,25.4693,25.4302,25.4615,18100.0
2013-04-22 15:40:00,32.56,32.57,32.51,32.52,25200.0,25.4615,25.4693,25.4224,25.4302,25200.0
2013-04-22 15:50:00,32.52,32.55,32.5,32.55,98900.0,25.4302,25.4537,25.4146,25.4537,98900.0
2013-04-23 09:30:00,32.62,32.7,32.62,32.7,10800.0,25.5084,25.571,25.5084,25.571,10800.0
2013-04-23 09:40:00,32.72,32.81,32.68,32.77,15400.0,25.5866,25.657,25.5553,25.6257,15400.0
2013-04-23 09:50:00,32.77,32.85,32.75,32.75,29500.0,25.6257,25.6883,25.6101,25.6101,29500.0
2013-04-23 10:00:00,32.76,32.79,32.69,32.69,27500.0,25.6179,25.6413,25.5631,25.5631,27500.0
2013-04-23 10:10:00,32.69,32.8,32.69,32.8,22200.0,25.5631,25.6492,25.5631,25.6492,22200.0
2013-04-23 10:20:00,32.81,32.83,32.77,32.81,19700.0,25.657,25.6726,25.6257,25.657,19700.0
2013-04-23 10:30:00,32.79,32.84,32.79,32.83,15200.0,25.6413,25.6804,25.6413,25.6726,15200.0
2013-04-23 10:40:00,32.82,32.91,32.79,32.91,20200.0,25.6648,25.7352,25.6413,25.7352,20200.0
2013-04-23 10:50:00,32.91,32.91,32.85,32.86,13300.0,25.7352,25.7352,25.6883,25.6961,13300.0
2013-04-23 11:00:00,32.85,32.88,32.85,32.87,7200.0,25.6883,25.7117,25.6883,25.7039,7200.0
2013-04-23 11:10:00,32.87,32.91,32.86,32.9,11000.0,25.7039,25.7352,25.6961,25.7274,11000.0
2013-04-23 11:20:00,32.91,32.95,32.9,32.95,16200.0,25.7352,25.7665,25.7274,25.7665,16200.0
2013-04-23 11:30:00,32.95,33.01,32.95,33.01,22700.0,25.7665,25.8134,25.7665,25.8134,22700.0
2013-04-23 11:40:00,33.01,33.01,32.94,32.94,29300.0,25.8134,25.8134,25.7586,25.7586,29300.0
2013-04-23 11:50:00,32.95,32.95,32.91,32.93,26700.0,25.7665,25.7665,25.7352,25.7508,26700.0
2013-04-23 12:00:00,32.92,32.93,32.88,32.92,13100.0,25.743,25.7508,25.7117,25.743,13100.0
2013-04-23 12:10:00,32.93,32.95,32.92,32.93,15200.0,25.7508,25.7665,25.743,25.7508,15200.0
2013-04-23 12:20:00,32.93,32.98,32.93,32.96,9800.0,25.7508,25.7899,25.7508,25.7743,9800.0
2013-04-23 12:30:00,32.96,32.98,32.91,32.91,13800.0,25.7743,25.7899,25.7352,25.7352,13800.0
2013-04-23 12:40:00,32.91,32.92,32.89,32.91,14400.0,25.7352,25.743,25.7195,25.7352,14400.0
2013-04-23 12:50:00,32.9,32.93,32.88,32.93,6200.0,25.7274,25.7508,25.7117,25.7508,6200.0
2013-04-23 13:00:00,32.92,32.93,32.62,32.64,70200.0,25.743,25.7508,25.5084,25.524,70200.0
2013-04-23 13:10:00,32.64,32.95,32.62,32.92,61900.0,25.524,25.7665,25.5084,25.743,61900.0
2013-04-23 13:20:00,32.91,32.94,32.91,32.94,8400.0,25.7352,25.7586,25.7352,25.7586,8400.0
2013-04-23 13:30:00,32.94,32.95,32.88,32.88,16800.0,25.7586,25.7665,25.7117,25.7117,16800.0
2013-04-23 13:40:00,32.88,32.91,32.87,32.88,16700.0,25.7117,25.7352,25.7039,25.7117,16700.0
2013-04-23 13:50:00,32.87,32.89,32.85,32.88,21300.0,25.7039,25.7195,25.6883,25.7117,21300.0
2013-04-23 14:00:00,32.87,32.89,32.85,32.87,14300.0,25.7039,25.7195,25.6883,25.7039,14300.0
2013-04-23 14:10:00,32.87,32.89,32.84,32.85,19000.0,25.7039,25.7195,25.6804,25.6883,19000.0
2013-04-23 14:20:00,32.84,32.84,32.79,32.79,19800.0,25.6804,25.6804,25.6413,25.6413,19800.0
2013-04-23 14:30:00,32.8,32.82,32.75,32.77,36500.0,25.6492,25.6648,25.6101,25.6257,36500.0
2013-04-23 14:40:00,32.78,32.79,32.75,32.78,38800.0,25.6335,25.6413,25.6101,25.6335,38800.0
2013-04-23 14:50:00,32.78,32.79,32.77,32.78,40400.0,25.6335,25.6413,25.6257,25.6335,40400.0
2013-04-23 15:00:00,32.78,32.79,32.75,32.75,69200.0,25.6335,25.6413,25.6101,25.6101,69200.0
2013-04-23 15:10:00,32.76,32.79,32.76,32.79,34600.0,25.6179,25.6413,25.6179,25.6413,34600.0
2013-04-23 15:20:00,32.77,32.82,32.75,32.8,72600.0,25.6257,25.6648,25.6101,25.6492,72600.0
2013-04-23 15:30:00,32.8,32.81,32.74,32.8,65400.0,25.6492,25.657,25.6022,25.6492,65400.0
2013-04-23 15:40:00,32.79,32.8,32.71,32.77,69700.0,25.6413,25.6492,25.5788,25.6257,69700.0
2013-04-23 15:50:00,32.77,32.81,32.73,32.79,130400.0,25.6257,25.657,25.5944,25.6413,130400.0
2013-04-24 09:30:00,32.8,33.03,32.8,33.03,49300.0,25.6492,25.829,25.6492,25.829,49300.0
2013-04-24 09:40:00,33.04,33.14,32.97,33.14,22500.0,25.8368,25.915,25.7821,25.915,22500.0
2013-04-24 09:50:00,33.13,33.16,33.02,33.06,23500.0,25.9072,25.9307,25.8212,25.8525,23500.0
2013-04-24 10:00:00,33.08,33.08,32.97,32.97,25300.0,25.8681,25.8681,25.7821,25.7821,25300.0
2013-04-24 10:10:00,32.97,33.03,32.95,33.01,20800.0,25.7821,25.829,25.7665,25.8134,20800.0
2013-04-24 10:20:00,33.0,33.05,32.98,33.03,11800.0,25.8056,25.8447,25.7899,25.829,11800.0
2013-04-24 10:30:00,33.04,33.09,33.04,33.06,12800.0,25.8368,25.8759,25.8368,25.8525,12800.0
2013-04-24 10:40:00,33.06,33.1,33.03,33.09,15400.0,25.8525,25.8838,25.829,25.8759,15400.0
2013-04-24 10:50:00,33.08,33.08,33.04,33.05,14300.0,25.8681,25.8681,25.8368,25.8447,14300.0
2013-04-24 11:00:00,33.05,33.05,32.81,32.94,51800.0,25.8447,25.8447,25.657,25.7586,51800.0
2013-04-24 11:10:00,32.94,33.04,32.91,33.02,11800.0,25.7586,25.8368,25.7352,25.8212,11800.0
2013-04-24 11:20:00,33.01,33.01,32.96,32.96,10200.0,25.8134,25.8134,25.7743,25.7743,10200.0
2013-04-24 11:30:00,32.97,32.99,32.93,32.93,15100.0,25.7821,25.7977,25.7508,25.7508,15100.0
2013-04-24 11:40:00,32.91,33.03,32.91,33.01,16800.0,25.7352,25.829,25.7352,25.8134,16800.0
2013-04-24 11:50:00,33.01,33.04,33.0,33.02,9500.0,25.8134,25.8368,25.8056,25.8212,9500.0
2013-04-24 12:00:00,33.02,33.05,33.01,33.03,14400.0,25.8212,25.8447,25.8134,25.829,14400.0
2013-04-24 12:10:00,33.03,33.04,33.02,33.03,8800.0,25.829,25.8368,25.8212,25.829,8800.0
2013-04-24 12:20:00,33.03,33.06,33.02,33.06,12600.0,25.829,25.8525,25.8212,25.8525,12600.0
2013-04-24 12:30:00,33.05,33.07,32.98,33.01,18600.0,25.8447,25.8603,25.7899,25.8134,18600.0
2013-04-24 12:40:00,33.02,33.05,32.99,32.99,14700.0,25.8212,25.8447,25.7977,25.7977,14700.0
2013-04-24 12:50:00,32.99,33.02,32.96,33.02,10400.0,25.7977,25.8212,25.7743,25.8212,10400.0
2013-04-24 13:00:00,33.02,33.07,33.02,33.04,7000.0,25.8212,25.8603,25.8212,25.8368,7000.0
2013-04-24 13:10:00,33.04,33.08,32.99,33.07,19900.0,25.8368,25.8681,25.7977,25.8603,19900.0
2013-04-24 13:20:00,33.06,33.08,33.05,33.07,5600.0,25.8525,25.8681,25.8447,25.8603,5600.0
2013-04-24 13:30:00,33.06,33.06,33.04,33.06,8300.0,25.8525,25.8525,25.8368,25.8525,8300.0
2013-04-24 13:40:00,33.06,33.09,33.04,33.06,15900.0,25.8525,25.8759,25.8368,25.8525,15900.0
2013-04-24 13:50:00,33.06,33.12,33.05,33.12,9500.0,25.8525,25.8994,25.8447,25.8994,9500.0
2013-04-24 14:00:00,33.12,33.12,33.05,33.05,17500.0,25.8994,25.8994,25.8447,25.8447,17500.0
2013-04-24 14:10:00,33.05,33.08,33.05,33.07,16600.0,25.8447,25.8681,25.8447,25.8603,16600.0
2013-04-24 14:20:00,33.08,33.12,33.07,33.11,19200.0,25.8681,25.8994,25.8603,25.8916,19200.0
2013-04-24 14:30:00,33.11,33.11,33.04,33.05,18500.0,25.8916,25.8916,25.8368,25.8447,18500.0
2013-04-24 14:40:00,33.05,33.09,33.02,33.08,20800.0,25.8447,25.8759,25.8212,25.8681,20800.0
2013-04-24 14:50:00,33.08,33.16,33.06,33.15,16700.0,25.8681,25.9307,25.8525,25.9229,16700.0
2013-04-24 15:00:00,33.15,33.15,33.05,33.06,28800.0,25.9229,25.9229,25.8447,25.8525,28800.0
2013-04-24 15:10:00,33.06,33.15,33.06,33.15,10900.0,25.8525,25.9229,25.8525,25.9229,10900.0
2013-04-24 15:20:00,33.16,33.16,33.12,33.14,21700.0,25.9307,25.9307,25.8994,25.915,21700.0
2013-04-24 15:30:00,33.14,33.19,33.13,33.18,38100.0,25.915,25.9541,25.9072,25.9463,38100.0
2013-04-24 15:40:00,33.18,33.19,33.11,33.17,46700.0,25.9463,25.9541,25.8916,25.9385,46700.0
2013-04-24 15:50:00,33.17,33.23,33.13,33.2,111200.0,25.9385,25.9854,25.9072,25.9619,111200.0
2013-04-25 09:30:00,33.37,33.48,33.25,33.48,20800.0,26.0949,26.1809,26.001,26.1809,20800.0
2013-04-25 09:40:00,33.46,33.56,33.46,33.54,18800.0,26.1653,26.2435,26.1653,26.2278,18800.0
2013-04-25 09:50:00,33.54,33.68,33.51,33.67,16000.0,26.2278,26.3373,26.2044,26.3295,16000.0
2013-04-25 10:00:00,33.67,33.78,33.67,33.75,19400.0,26.3295,26.4155,26.3295,26.392,19400.0
2013-04-25 10:10:00,33.74,33.75,33.7,33.74,26900.0,26.3842,26.392,26.3529,26.3842,26900.0
2013-04-25 10:20:00,33.73,33.78,33.68,33.77,40000.0,26.3764,26.4155,26.3373,26.4077,40000.0
2013-04-25 10:30:00,33.77,33.78,33.74,33.76,31000.0,26.4077,26.4155,26.3842,26.3999,31000.0
2013-04-25 10:40:00,33.76,33.87,33.73,33.74,81500.0,26.3999,26.4859,26.3764,26.3842,81500.0
2013-04-25 10:50:00,33.74,33.74,33.61,33.69,145800.0,26.3842,26.3842,26.2826,26.3451,145800.0
2013-04-25 11:00:00,33.69,33.69,33.57,33.6,23300.0,26.3451,26.3451,26.2513,26.2747,23300.0
2013-04-25 11:10:00,33.6,33.65,33.56,33.59,38700.0,26.2747,26.3138,26.2435,26.2669,38700.0
2013-04-25 11:20:00,33.59,33.6,33.54,33.55,29000.0,26.2669,26.2747,26.2278,26.2356,29000.0
2013-04-25 11:30:00,33.55,33.59,33.53,33.55,38600.0,26.2356,26.2669,26.22,26.2356,38600.0
2013-04-25 11:40:00,33.55,33.56,33.48,33.49,25500.0,26.2356,26.2435,26.1809,26.1887,25500.0
2013-04-25 11:50:00,33.49,33.51,33.41,33.41,36300.0,26.1887,26.2044,26.1262,26.1262,36300.0
2013-04-25 12:00:00,33.42,33.45,33.41,33.45,35800.0,26.134,26.1574,26.1262,26.1574,35800.0
2013-04-25 12:10:00,33.44,33.47,33.42,33.45,42000.0,26.1496,26.1731,26.134,26.1574,42000.0
2013-04-25 12:20:00,33.45,33.45,33.39,33.39,18100.0,26.1574,26.1574,26.1105,26.1105,18100.0
2013-04-25 12:30:00,33.39,33.41,33.36,33.39,55000.0,26.1105,26.1262,26.0871,26.1105,55000.0
2013-04-25 12:40:00,33.39,33.44,33.32,33.35,137000.0,26.1105,26.1496,26.0558,26.0792,137000.0
2013-04-25 12:50:00,33.36,33.36,33.31,33.33,74100.0,26.0871,26.0871,26.048,26.0636,74100.0
2013-04-25 13:00:00,33.33,33.34,33.3,33.34,22300.0,26.0636,26.0714,26.0401,26.0714,22300.0
2013-04-25 13:10:00,33.34,33.43,33.34,33.42,25600.0,26.0714,26.1418,26.0714,26.134,25600.0
2013-04-25 13:20:00,33.43,33.45,33.39,33.45,28000.0,26.1418,26.1574,26.1105,26.1574,28000.0
2013-04-25 13:30:00,33.44,33.5,33.44,33.48,12900.0,26.1496,26.1965,26.1496,26.1809,12900.0
2013-04-25 13:40:00,33.48,33.5,33.44,33.49,18500.0,26.1809,26.1965,26.1496,26.1887,18500.0
2013-04-25 13:50:00,33.49,33.52,33.47,33.5,28700.0,26.1887,26.2122,26.1731,26.1965,28700.0
2013-04-25 14:00:00,33.49,33.54,33.48,33.5,27700.0,26.1887,26.2278,26.1809,26.1965,27700.0
2013-04-25 14:10:00,33.5,33.51,33.46,33.47,17700.0,26.1965,26.2044,26.1653,26.1731,17700.0
2013-04-25 14:20:00,33.47,33.49,33.4,33.41,19600.0,26.1731,26.1887,26.1183,26.1262,19600.0
2013-04-25 14:30:00,33.4,33.41,33.34,33.35,34100.0,26.1183,26.1262,26.0714,26.0792,34100.0
2013-04-25 14:40:00,33.35,33.39,33.33,33.33,42700.0,26.0792,26.1105,26.0636,26.0636,42700.0
2013-04-25 14:50:00,33.32,33.34,33.3,33.32,31500.0,26.0558,26.0714,26.0401,26.0558,31500.0
2013-04-25 15:00:00,33.32,33.34,33.17,33.19,133600.0,26.0558,26.0714,25.9385,25.9541,133600.0
2013-04-25 15:10:00,33.19,33.27,33.17,33.22,62800.0,25.9541,26.0167,25.9385,25.9776,62800.0
2013-04-25 15:20:00,33.23,33.27,33.2,33.23,62900.0,25.9854,26.0167,25.9619,25.9854,62900.0
2013-04-25 15:30:00,33.24,33.34,33.23,33.34,55100.0,25.9932,26.0714,25.9854,26.0714,55100.0
2013-04-25 15:40:00,33.34,33.34,33.22,33.26,99000.0,26.0714,26.0714,25.9776,26.0089,99000.0
2013-04-25 15:50:00,33.27,33.28,33.16,33.28,160000.0,26.0167,26.0245,25.9307,26.0245,160000.0
2013-04-26 09:30:00,33.29,34.54,33.12,34.0,539100.0,26.0323,27.0098,25.8994,26.5875,539100.0
2013-04-26 09:40:00,34.0,34.12,33.63,34.09,124800.0,26.5875,26.6814,26.2982,26.6579,124800.0
2013-04-26 09:50:00,34.11,34.15,33.98,34.06,100400.0,26.6736,26.7048,26.5719,26.6345,100400.0
2013-04-26 10:00:00,34.07,34.25,34.05,34.18,178400.0,26.6423,26.783,26.6266,26.7283,178400.0
2013-04-26 10:10:00,34.17,34.17,34.06,34.09,134100.0,26.7205,26.7205,26.6345,26.6579,134100.0
2013-04-26 10:20:00,34.08,34.25,34.06,34.23,72600.0,26.6501,26.783,26.6345,26.7674,72600.0
2013-04-26 10:30:00,34.24,34.24,34.11,34.14,116700.0,26.7752,26.7752,26.6736,26.697,116700.0
2013-04-26 10:40:00,34.14,34.23,34.13,34.15,60800.0,26.697,26.7674,26.6892,26.7048,60800.0
2013-04-26 10:50:00,34.15,34.16,33.95,33.95,56200.0,26.7048,26.7127,26.5484,26.5484,56200.0
2013-04-26 11:00:00,33.95,33.99,33.87,33.88,43400.0,26.5484,26.5797,26.4859,26.4937,43400.0
2013-04-26 11:10:00,33.88,33.96,33.88,33.9,35000.0,26.4937,26.5563,26.4937,26.5093,35000.0
2013-04-26 11:20:00,33.89,33.96,33.88,33.96,69200.0,26.5015,26.5563,26.4937,26.5563,69200.0
2013-04-26 11:30:00,33.96,33.98,33.95,33.98,58000.0,26.5563,26.5719,26.5484,26.5719,58000.0
2013-04-26 11:40:00,33.97,33.98,33.94,33.98,63800.0,26.5641,26.5719,26.5406,26.5719,63800.0
2013-04-26 11:50:00,33.98,34.13,33.98,34.12,101600.0,26.5719,26.6892,26.5719,26.6814,101600.0
2013-04-26 12:00:00,34.12,34.14,34.09,34.09,53300.0,26.6814,26.697,26.6579,26.6579,53300.0
2013-04-26 12:10:00,34.09,34.09,33.98,33.98,36900.0,26.6579,26.6579,26.5719,26.5719,36900.0
2013-04-26 12:20:00,33.98,34.03,33.97,33.97,102600.0,26.5719,26.611,26.5641,26.5641,102600.0
2013-04-26 12:30:00,33.97,33.97,33.88,33.93,42000.0,26.5641,26.5641,26.4937,26.5328,42000.0
2013-04-26 12:40:00,33.92,34.0,33.92,34.0,37800.0,26.525,26.5875,26.525,26.5875,37800.0
2013-04-26 12:50:00,34.0,34.03,33.99,34.02,40000.0,26.5875,26.611,26.5797,26.6032,40000.0
2013-04-26 13:00:00,34.03,34.05,34.01,34.04,32800.0,26.611,26.6266,26.5954,26.6188,32800.0
2013-04-26 13:10:00,34.04,34.04,34.02,34.04,22600.0,26.6188,26.6188,26.6032,26.6188,22600.0
2013-04-26 13:20:00,34.04,34.09,34.01,34.09,55300.0,26.6188,26.6579,26.5954,26.6579,55300.0
2013-04-26 13:30:00,34.09,34.18,34.09,34.18,30600.0,26.6579,26.7283,26.6579,26.7283,30600.0
2013-04-26 13:40:00,34.18,34.25,34.18,34.24,38100.0,26.7283,26.783,26.7283,26.7752,38100.0
2013-04-26 13:50:00,34.23,34.34,34.22,34.33,43000.0,26.7674,26.8534,26.7596,26.8456,43000.0
2013-04-26 14:00:00,34.33,34.4,34.31,34.32,42800.0,26.8456,26.9003,26.83,26.8378,42800.0
2013-04-26 14:10:00,34.32,34.36,34.29,34.35,61500.0,26.8378,26.8691,26.8143,26.8612,61500.0
2013-04-26 14:20:00,34.34,34.35,34.25,34.27,116600.0,26.8534,26.8612,26.783,26.7987,116600.0
2013-04-26 14:30:00,34.26,34.3,34.26,34.29,70200.0,26.7909,26.8221,26.7909,26.8143,70200.0
2013-04-26 14:40:00,34.29,34.3,34.28,34.3,50300.0,26.8143,26.8221,26.8065,26.8221,50300.0
2013-04-26 14:50:00,34.3,34.38,34.29,34.38,52200.0,26.8221,26.8847,26.8143,26.8847,52200.0
2013-04-26 15:00:00,34.38,34.46,34.37,34.41,119500.0,26.8847,26.9473,26.8769,26.9082,119500.0
2013-04-26 15:10:00,34.4,34.45,34.39,34.4,65400.0,26.9003,26.9394,26.8925,26.9003,65400.0
2013-04-26 15:20:00,34.39,34.41,34.38,34.39,87500.0,26.8925,26.9082,26.8847,26.8925,87500.0
2013-04-26 15:30:00,34.39,34.4,34.38,34.4,83300.0,26.8925,26.9003,26.8847,26.9003,83300.0
2013-04-26 15:40:00,34.4,34.47,34.34,34.47,327800.0,26.9003,26.9551,26.8534,26.9551,327800.0
2013-04-26 15:50:00,34.46,34.47,34.31,34.31,232100.0,26.9473,26.9551,26.83,26.83,232100.0
2013-04-29 09:30:00,33.76,34.32,33.58,33.84,219200.0,26.3999,26.8378,26.2591,26.4624,219200.0
2013-04-29 09:40:00,33.82,33.91,33.79,33.82,44300.0,26.4468,26.5172,26.4233,26.4468,44300.0
2013-04-29 09:50:00,33.83,33.95,33.82,33.91,31200.0,26.4546,26.5484,26.4468,26.5172,31200.0
2013-04-29 10:00:00,33.92,34.01,33.88,33.99,77500.0,26.525,26.5954,26.4937,26.5797,77500.0
2013-04-29 10:10:00,33.99,34.0,33.81,33.84,63000.0,26.5797,26.5875,26.439,26.4624,63000.0
2013-04-29 10:20:00,33.85,33.92,33.84,33.85,26700.0,26.4702,26.525,26.4624,26.4702,26700.0
2013-04-29 10:30:00,33.86,33.95,33.86,33.93,22500.0,26.4781,26.5484,26.4781,26.5328,22500.0
2013-04-29 10:40:00,33.93,33.96,33.87,33.94,118300.0,26.5328,26.5563,26.4859,26.5406,118300.0
2013-04-29 10:50:00,33.94,33.94,33.87,33.88,19600.0,26.5406,26.5406,26.4859,26.4937,19600.0
2013-04-29 11:00:00,33.88,33.94,33.86,33.9,71600.0,26.4937,26.5406,26.4781,26.5093,71600.0
2013-04-29 11:10:00,33.91,33.98,33.91,33.95,34600.0,26.5172,26.5719,26.5172,26.5484,34600.0
2013-04-29 11:20:00,33.95,33.96,33.88,33.89,66500.0,26.5484,26.5563,26.4937,26.5015,66500.0
2013-04-29 11:30:00,33.89,33.9,33.84,33.87,33800.0,26.5015,26.5093,26.4624,26.4859,33800.0
2013-04-29 11:40:00,33.86,33.87,33.84,33.84,24900.0,26.4781,26.4859,26.4624,26.4624,24900.0
2013-04-29 11:50:00,33.84,33.88,33.84,33.86,53500.0,26.4624,26.4937,26.4624,26.4781,53500.0
2013-04-29 12:00:00,33.86,33.89,33.83,33.85,65000.0,26.4781,26.5015,26.4546,26.4702,65000.0
2013-04-29 12:10:00,33.85,33.86,33.81,33.81,33600.0,26.4702,26.4781,26.439,26.439,33600.0
2013-04-29 12:20:00,33.81,33.86,33.8,33.82,29600.0,26.439,26.4781,26.4311,26.4468,29600.0
2013-04-29 12:30:00,33.83,33.89,33.83,33.84,35300.0,26.4546,26.5015,26.4546,26.4624,35300.0
2013-04-29 12:40:00,33.84,33.86,33.82,33.82,18700.0,26.4624,26.4781,26.4468,26.4468,18700.0
2013-04-29 12:50:00,33.83,33.88,33.81,33.88,58100.0,26.4546,26.4937,26.439,26.4937,58100.0
2013-04-29 13:00:00,33.87,33.88,33.84,33.86,30400.0,26.4859,26.4937,26.4624,26.4781,30400.0
2013-04-29 13:10:00,33.85,33.86,33.84,33.85,10900.0,26.4702,26.4781,26.4624,26.4702,10900.0
2013-04-29 13:20:00,33.84,33.84,33.83,33.83,16100.0,26.4624,26.4624,26.4546,26.4546,16100.0
2013-04-29 13:30:00,33.83,33.86,33.83,33.84,34700.0,26.4546,26.4781,26.4546,26.4624,34700.0
2013-04-29 13:40:00,33.84,33.85,33.82,33.85,35600.0,26.4624,26.4702,26.4468,26.4702,35600.0
2013-04-29 13:50:00,33.84,33.85,33.8,33.83,28000.0,26.4624,26.4702,26.4311,26.4546,28000.0
2013-04-29 14:00:00,33.83,33.86,33.8,33.8,43200.0,26.4546,26.4781,26.4311,26.4311,43200.0
2013-04-29 14:10:00,33.8,33.82,33.79,33.81,66600.0,26.4311,26.4468,26.4233,26.439,66600.0
2013-04-29 14:20:00,33.82,33.86,33.81,33.85,22700.0,26.4468,26.4781,26.439,26.4702,22700.0
2013-04-29 14:30:00,33.84,33.85,33.81,33.82,14600.0,26.4624,26.4702,26.439,26.4468,14600.0
2013-04-29 14:40:00,33.81,33.86,33.81,33.86,52100.0,26.439,26.4781,26.439,26.4781,52100.0
2013-04-29 14:50:00,33.85,33.87,33.84,33.86,42100.0,26.4702,26.4859,26.4624,26.4781,42100.0
2013-04-29 15:00:00,33.86,33.88,33.81,33.81,35600.0,26.4781,26.4937,26.439,26.439,35600.0
2013-04-29 15:10:00,33.81,33.82,33.79,33.82,37500.0,26.439,26.4468,26.4233,26.4468,37500.0
2013-04-29 15:20:00,33.81,33.82,33.7,33.7,83600.0,26.439,26.4468,26.3529,26.3529,83600.0
2013-04-29 15:30:00,33.7,33.73,33.7,33.7,60700.0,26.3529,26.3764,26.3529,26.3529,60700.0
2013-04-29 15:40:00,33.7,33.71,33.66,33.66,99200.0,26.3529,26.3608,26.3217,26.3217,99200.0
2013-04-29 15:50:00,33.66,33.68,33.6,33.67,129100.0,26.3217,26.3373,26.2747,26.3295,129100.0
2013-04-30 09:30:00,33.68,33.97,33.59,33.96,90300.0,26.3373,26.5641,26.2669,26.5563,90300.0
2013-04-30 09:40:00,33.93,33.95,33.67,33.67,26500.0,26.5328,26.5484,26.3295,26.3295,26500.0
2013-04-30 09:50:00,33.66,33.78,33.66,33.75,17600.0,26.3217,26.4155,26.3217,26.392,17600.0
2013-04-30 10:00:00,33.77,33.84,33.7,33.77,32700.0,26.4077,26.4624,26.3529,26.4077,32700.0
2013-04-30 10:10:00,33.77,33.91,33.77,33.87,44000.0,26.4077,26.5172,26.4077,26.4859,44000.0
2013-04-30 10:20:00,33.88,33.89,33.84,33.87,36800.0,26.4937,26.5015,26.4624,26.4859,36800.0
2013-04-30 10:30:00,33.87,33.89,33.85,33.87,25300.0,26.4859,26.5015,26.4702,26.4859,25300.0
2013-04-30 10:40:00,33.86,33.97,33.86,33.97,27000.0,26.4781,26.5641,26.4781,26.5641,27000.0
2013-04-30 10:50:00,33.97,34.04,33.97,34.01,23300.0,26.5641,26.6188,26.5641,26.5954,23300.0
2013-04-30 11:00:00,34.02,34.03,34.01,34.02,21700.0,26.6032,26.611,26.5954,26.6032,21700.0
2013-04-30 11:10:00,34.03,34.05,34.0,34.05,35600.0,26.611,26.6266,26.5875,26.6266,35600.0
2013-04-30 11:20:00,34.05,34.12,34.02,34.11,46500.0,26.6266,26.6814,26.6032,26.6736,46500.0
2013-04-30 11:30:00,34.11,34.12,34.07,34.11,71200.0,26.6736,26.6814,26.6423,26.6736,71200.0
2013-04-30 11:40:00,34.11,34.13,34.1,34.13,11100.0,26.6736,26.6892,26.6657,26.6892,11100.0
2013-04-30 11:50:00,34.13,34.16,34.11,34.11,10100.0,26.6892,26.7127,26.6736,26.6736,10100.0
2013-04-30 12:00:00,34.11,34.14,34.11,34.13,17500.0,26.6736,26.697,26.6736,26.6892,17500.0
2013-04-30 12:10:00,34.13,34.14,34.09,34.1,25500.0,26.6892,26.697,26.6579,26.6657,25500.0
2013-04-30 12:20:00,34.11,34.13,34.11,34.13,6300.0,26.6736,26.6892,26.6736,26.6892,6300.0
2013-04-30 12:30:00,34.13,34.18,34.1,34.18,88400.0,26.6892,26.7283,26.6657,26.7283,88400.0
2013-04-30 12:40:00,34.18,34.24,34.18,34.23,30300.0,26.7283,26.7752,26.7283,26.7674,30300.0
2013-04-30 12:50:00,34.23,34.28,34.23,34.28,19800.0,26.7674,26.8065,26.7674,26.8065,19800.0
2013-04-30 13:00:00,34.27,34.29,34.17,34.19,43600.0,26.7987,26.8143,26.7205,26.7361,43600.0
2013-04-30 13:10:00,34.18,34.22,34.17,34.22,21600.0,26.7283,26.7596,26.7205,26.7596,21600.0
2013-04-30 13:20:00,34.22,34.22,34.18,34.19,48900.0,26.7596,26.7596,26.7283,26.7361,48900.0
2013-04-30 13:30:00,34.18,34.19,34.18,34.18,12800.0,26.7283,26.7361,26.7283,26.7283,12800.0
2013-04-30 13:40:00,34.19,34.2,34.15,34.2,23300.0,26.7361,26.7439,26.7048,26.7439,23300.0
2013-04-30 13:50:00,34.2,34.2,34.15,34.15,22100.0,26.7439,26.7439,26.7048,26.7048,22100.0
2013-04-30 14:00:00,34.15,34.21,34.15,34.16,32700.0,26.7048,26.7518,26.7048,26.7127,32700.0
2013-04-30 14:10:00,34.16,34.21,34.15,34.15,281100.0,26.7127,26.7518,26.7048,26.7048,281100.0
2013-04-30 14:20:00,34.15,34.15,34.09,34.09,76500.0,26.7048,26.7048,26.6579,26.6579,76500.0
2013-04-30 14:30:00,34.08,34.15,34.07,34.15,31400.0,26.6501,26.7048,26.6423,26.7048,31400.0
2013-04-30 14:40:00,34.14,34.15,34.09,34.12,31800.0,26.697,26.7048,26.6579,26.6814,31800.0
2013-04-30 14:50:00,34.12,34.16,34.12,34.13,23800.0,26.6814,26.7127,26.6814,26.6892,23800.0
2013-04-30 15:00:00,34.14,34.15,34.12,34.15,40700.0,26.697,26.7048,26.6814,26.7048,40700.0
2013-04-30 15:10:00,34.15,34.16,34.14,34.14,37500.0,26.7048,26.7127,26.697,26.697,37500.0
2013-04-30 15:20:00,34.14,34.16,34.14,34.15,41300.0,26.697,26.7127,26.697,26.7048,41300.0
2013-04-30 15:30:00,34.15,34.19,34.14,34.16,58300.0,26.7048,26.7361,26.697,26.7127,58300.0
2013-04-30 15:40:00,34.16,34.17,34.14,34.15,335200.0,26.7127,26.7205,26.697,26.7048,335200.0
2013-04-30 15:50:00,34.14,34.15,34.08,34.09,381800.0,26.697,26.7048,26.6501,26.6579,381800.0
2013-05-01 09:30:00,34.0,34.34,33.95,34.34,87900.0,26.5875,26.8534,26.5484,26.8534,87900.0
2013-05-01 09:40:00,34.32,34.36,34.26,34.28,43300.0,26.8378,26.8691,26.7909,26.8065,43300.0
2013-05-01 09:50:00,34.28,34.31,34.22,34.3,34400.0,26.8065,26.83,26.7596,26.8221,34400.0
2013-05-01 10:00:00,34.31,34.37,34.28,34.37,31000.0,26.83,26.8769,26.8065,26.8769,31000.0
2013-05-01 10:10:00,34.36,34.4,34.33,34.37,34600.0,26.8691,26.9003,26.8456,26.8769,34600.0
2013-05-01 10:20:00,34.38,34.56,34.38,34.53,62700.0,26.8847,27.0255,26.8847,27.002,62700.0
2013-05-01 10:30:00,34.51,34.62,34.47,34.61,59600.0,26.9864,27.0724,26.9551,27.0646,59600.0
2013-05-01 10:40:00,34.6,34.6,34.39,34.4,40700.0,27.0567,27.0567,26.8925,26.9003,40700.0
2013-05-01 10:50:00,34.4,34.42,34.35,34.41,30000.0,26.9003,26.916,26.8612,26.9082,30000.0
2013-05-01 11:00:00,34.41,34.55,34.39,34.54,130000.0,26.9082,27.0176,26.8925,27.0098,130000.0
2013-05-01 11:10:00,34.55,34.55,34.51,34.52,24100.0,27.0176,27.0176,26.9864,26.9942,24100.0
2013-05-01 11:20:00,34.51,34.54,34.46,34.48,32400.0,26.9864,27.0098,26.9473,26.9629,32400.0
2013-05-01 11:30:00,34.48,34.49,34.46,34.47,23500.0,26.9629,26.9707,26.9473,26.9551,23500.0
2013-05-01 11:40:00,34.48,34.5,34.38,34.41,34100.0,26.9629,26.9785,26.8847,26.9082,34100.0
2013-05-01 11:50:00,34.41,34.49,34.4,34.47,13900.0,26.9082,26.9707,26.9003,26.9551,13900.0
2013-05-01 12:00:00,34.47,34.49,34.41,34.41,16700.0,26.9551,26.9707,26.9082,26.9082,16700.0
2013-05-01 12:10:00,34.4,34.43,34.38,34.43,8700.0,26.9003,26.9238,26.8847,26.9238,8700.0
2013-05-01 12:20:00,34.44,34.46,34.4,34.42,17800.0,26.9316,26.9473,26.9003,26.916,17800.0
2013-05-01 12:30:00,34.42,34.42,34.38,34.39,15500.0,26.916,26.916,26.8847,26.8925,15500.0
2013-05-01 12:40:00,34.38,34.41,34.37,34.4,12300.0,26.8847,26.9082,26.8769,26.9003,12300.0
2013-05-01 12:50:00,34.4,34.44,34.35,34.35,30300.0,26.9003,26.9316,26.8612,26.8612,30300.0
2013-05-01 13:00:00,34.34,34.4,34.33,34.38,37300.0,26.8534,26.9003,26.8456,26.8847,37300.0
2013-05-01 13:10:00,34.36,34.37,34.29,34.3,10300.0,26.8691,26.8769,26.8143,26.8221,10300.0
2013-05-01 13:20:00,34.3,34.3,34.23,34.27,41400.0,26.8221,26.8221,26.7674,26.7987,41400.0
2013-05-01 13:30:00,34.27,34.28,34.23,34.28,33600.0,26.7987,26.8065,26.7674,26.8065,33600.0
2013-05-01 13:40:00,34.29,34.29,34.22,34.26,24200.0,26.8143,26.8143,26.7596,26.7909,24200.0
2013-05-01 13:50:00,34.26,34.26,34.21,34.22,19900.0,26.7909,26.7909,26.7518,26.7596,19900.0
2013-05-01 14:00:00,34.23,34.37,34.23,34.37,31000.0,26.7674,26.8769,26.7674,26.8769,31000.0
2013-05-01 14:10:00,34.36,34.38,34.31,34.38,29200.0,26.8691,26.8847,26.83,26.8847,29200.0
2013-05-01 14:20:00,34.37,34.4,34.27,34.3,30400.0,26.8769,26.9003,26.7987,26.8221,30400.0
2013-05-01 14:30:00,34.3,34.32,34.27,34.3,28900.0,26.8221,26.8378,26.7987,26.8221,28900.0
2013-05-01 14:40:00,34.29,34.32,34.29,34.29,20000.0,26.8143,26.8378,26.8143,26.8143,20000.0
2013-05-01 14:50:00,34.29,34.33,34.27,34.28,35600.0,26.8143,26.8456,26.7987,26.8065,35600.0
2013-05-01 15:00:00,34.29,34.3,34.23,34.23,43500.0,26.8143,26.8221,26.7674,26.7674,43500.0
2013-05-01 15:10:00,34.23,34.26,34.22,34.23,37100.0,26.7674,26.7909,26.7596,26.7674,37100.0
2013-05-01 15:20:00,34.23,34.23,34.16,34.18,57500.0,26.7674,26.7674,26.7127,26.7283,57500.0
2013-05-01 15:30:00,34.18,34.22,34.14,34.17,50600.0,26.7283,26.7596,26.697,26.7205,50600.0
2013-05-01 15:40:00,34.16,34.18,34.12,34.16,46600.0,26.7127,26.7283,26.6814,26.7127,46600.0
2013-05-01 15:50:00,34.16,34.16,34.09,34.11,94200.0,26.7127,26.7127,26.6579,26.6736,94200.0
2013-05-02 09:30:00,34.19,34.25,34.03,34.23,28100.0,26.7361,26.783,26.611,26.7674,28100.0
2013-05-02 09:40:00,34.21,34.22,34.0,34.05,31400.0,26.7518,26.7596,26.5875,26.6266,31400.0
2013-05-02 09:50:00,34.06,34.09,33.95,34.0,25400.0,26.6345,26.6579,26.5484,26.5875,25400.0
2013-05-02 10:00:00,34.0,34.03,33.98,34.03,44400.0,26.5875,26.611,26.5719,26.611,44400.0
2013-05-02 10:10:00,34.04,34.05,33.95,33.95,22700.0,26.6188,26.6266,26.5484,26.5484,22700.0
2013-05-02 10:20:00,33.95,33.98,33.9,33.91,36600.0,26.5484,26.5719,26.5093,26.5172,36600.0
2013-05-02 10:30:00,33.91,33.96,33.88,33.93,19000.0,26.5172,26.5563,26.4937,26.5328,19000.0
2013-05-02 10:40:00,33.94,34.01,33.94,33.97,21700.0,26.5406,26.5954,26.5406,26.5641,21700.0
2013-05-02 10:50:00,33.96,33.97,33.94,33.95,21400.0,26.5563,26.5641,26.5406,26.5484,21400.0
2013-05-02 11:00:00,33.95,34.04,33.94,34.04,26700.0,26.5484,26.6188,26.5406,26.6188,26700.0
2013-05-02 11:10:00,34.04,34.14,34.04,34.11,23500.0,26.6188,26.697,26.6188,26.6736,23500.0
2013-05-02 11:20:00,34.11,34.13,34.09,34.1,14700.0,26.6736,26.6892,26.6579,26.6657,14700.0
2013-05-02 11:30:00,34.1,34.11,34.07,34.08,16000.0,26.6657,26.6736,26.6423,26.6501,16000.0
2013-05-02 11:40:00,34.08,34.08,34.02,34.05,22900.0,26.6501,26.6501,26.6032,26.6266,22900.0
2013-05-02 11:50:00,34.05,34.11,34.05,34.11,24000.0,26.6266,26.6736,26.6266,26.6736,24000.0
2013-05-02 12:00:00,34.11,34.11,34.04,34.07,18100.0,26.6736,26.6736,26.6188,26.6423,18100.0
2013-05-02 12:10:00,34.06,34.09,34.06,34.07,28100.0,26.6345,26.6579,26.6345,26.6423,28100.0
2013-05-02 12:20:00,34.06,34.07,34.0,34.02,15500.0,26.6345,26.6423,26.5875,26.6032,15500.0
2013-05-02 12:30:00,34.01,34.04,34.0,34.02,9200.0,26.5954,26.6188,26.5875,26.6032,9200.0
2013-05-02 12:40:00,34.03,34.09,34.02,34.08,8400.0,26.611,26.6579,26.6032,26.6501,8400.0
2013-05-02 12:50:00,34.09,34.13,34.09,34.13,10900.0,26.6579,26.6892,26.6579,26.6892,10900.0
2013-05-02 13:00:00,34.13,34.15,34.11,34.15,11500.0,26.6892,26.7048,26.6736,26.7048,11500.0
2013-05-02 13:10:00,34.14,34.15,34.09,34.09,11800.0,26.697,26.7048,26.6579,26.6579,11800.0
2013-05-02 13:20:00,34.09,34.13,34.08,34.12,15700.0,26.6579,26.6892,26.6501,26.6814,15700.0
2013-05-02 13:30:00,34.12,34.14,34.1,34.1,22400.0,26.6814,26.697,26.6657,26.6657,22400.0
2013-05-02 13:40:00,34.11,34.12,34.09,34.09,15200.0,26.6736,26.6814,26.6579,26.6579,15200.0
2013-05-02 13:50:00,34.09,34.11,34.08,34.11,11500.0,26.6579,26.6736,26.6501,26.6736,11500.0
2013-05-02 14:00:00,34.11,34.12,34.07,34.07,15100.0,26.6736,26.6814,26.6423,26.6423,15100.0
2013-05-02 14:10:00,34.08,34.12,34.05,34.12,22900.0,26.6501,26.6814,26.6266,26.6814,22900.0
2013-05-02 14:20:00,34.12,34.14,34.09,34.14,21700.0,26.6814,26.697,26.6579,26.697,21700.0
2013-05-02 14:30:00,34.14,34.2,34.14,34.2,9900.0,26.697,26.7439,26.697,26.7439,9900.0
2013-05-02 14:40:00,34.2,34.21,34.16,34.17,16700.0,26.7439,26.7518,26.7127,26.7205,16700.0
2013-05-02 14:50:00,34.16,34.17,34.14,34.14,13000.0,26.7127,26.7205,26.697,26.697,13000.0
2013-05-02 15:00:00,34.15,34.15,34.12,34.12,18300.0,26.7048,26.7048,26.6814,26.6814,18300.0
2013-05-02 15:10:00,34.12,34.14,34.11,34.13,18800.0,26.6814,26.697,26.6736,26.6892,18800.0
2013-05-02 15:20:00,34.13,34.17,34.13,34.16,15800.0,26.6892,26.7205,26.6892,26.7127,15800.0
2013-05-02 15:30:00,34.17,34.19,34.16,34.18,27300.0,26.7205,26.7361,26.7127,26.7283,27300.0
2013-05-02 15:40:00,34.18,34.19,34.13,34.13,35700.0,26.7283,26.7361,26.6892,26.6892,35700.0
2013-05-02 15:50:00,34.14,34.14,34.1,34.12,54400.0,26.697,26.697,26.6657,26.6814,54400.0
2013-05-03 09:30:00,34.28,34.4,34.18,34.4,45600.0,26.8065,26.9003,26.7283,26.9003,45600.0
2013-05-03 09:40:00,34.37,34.47,34.29,34.29,24100.0,26.8769,26.9551,26.8143,26.8143,24100.0
2013-05-03 09:50:00,34.31,34.38,34.23,34.34,59000.0,26.83,26.8847,26.7674,26.8534,59000.0
2013-05-03 10:00:00,34.35,34.35,34.28,34.33,22300.0,26.8612,26.8612,26.8065,26.8456,22300.0
2013-05-03 10:10:00,34.33,34.4,34.32,34.36,30300.0,26.8456,26.9003,26.8378,26.8691,30300.0
2013-05-03 10:20:00,34.35,34.44,34.35,34.41,72500.0,26.8612,26.9316,26.8612,26.9082,72500.0
2013-05-03 10:30:00,34.4,34.5,34.4,34.5,33500.0,26.9003,26.9785,26.9003,26.9785,33500.0
2013-05-03 10:40:00,34.49,34.5,34.44,34.46,27800.0,26.9707,26.9785,26.9316,26.9473,27800.0
2013-05-03 10:50:00,34.46,34.49,34.45,34.47,15300.0,26.9473,26.9707,26.9394,26.9551,15300.0
2013-05-03 11:00:00,34.46,34.5,34.44,34.48,30000.0,26.9473,26.9785,26.9316,26.9629,30000.0
2013-05-03 11:10:00,34.48,34.49,34.44,34.45,14400.0,26.9629,26.9707,26.9316,26.9394,14400.0
2013-05-03 11:20:00,34.45,34.47,34.43,34.45,16100.0,26.9394,26.9551,26.9238,26.9394,16100.0
2013-05-03 11:30:00,34.45,34.5,34.44,34.47,71800.0,26.9394,26.9785,26.9316,26.9551,71800.0
2013-05-03 11:40:00,34.47,34.47,34.45,34.46,10600.0,26.9551,26.9551,26.9394,26.9473,10600.0
2013-05-03 11:50:00,34.46,34.5,34.44,34.45,29100.0,26.9473,26.9785,26.9316,26.9394,29100.0
2013-05-03 12:00:00,34.45,34.45,34.43,34.44,15000.0,26.9394,26.9394,26.9238,26.9316,15000.0
2013-05-03 12:10:00,34.44,34.46,34.43,34.45,14600.0,26.9316,26.9473,26.9238,26.9394,14600.0
2013-05-03 12:20:00,34.45,34.46,34.44,34.45,16200.0,26.9394,26.9473,26.9316,26.9394,16200.0
2013-05-03 12:30:00,34.45,34.45,34.4,34.41,17500.0,26.9394,26.9394,26.9003,26.9082,17500.0
2013-05-03 12:40:00,34.41,34.42,34.39,34.41,19900.0,26.9082,26.916,26.8925,26.9082,19900.0
2013-05-03 12:50:00,34.41,34.43,34.4,34.41,18600.0,26.9082,26.9238,26.9003,26.9082,18600.0
2013-05-03 13:00:00,34.41,34.43,34.4,34.41,21800.0,26.9082,26.9238,26.9003,26.9082,21800.0
2013-05-03 13:10:00,34.4,34.44,34.4,34.44,19200.0,26.9003,26.9316,26.9003,26.9316,19200.0
2013-05-03 13:20:00,34.44,34.44,34.39,34.42,40700.0,26.9316,26.9316,26.8925,26.916,40700.0
2013-05-03 13:30:00,34.41,34.44,34.41,34.44,10600.0,26.9082,26.9316,26.9082,26.9316,10600.0
2013-05-03 13:40:00,34.44,34.46,34.42,34.45,18200.0,26.9316,26.9473,26.916,26.9394,18200.0
2013-05-03 13:50:00,34.45,34.46,34.41,34.45,74200.0,26.9394,26.9473,26.9082,26.9394,74200.0
2013-05-03 14:00:00,34.45,34.47,34.42,34.45,49500.0,26.9394,26.9551,26.916,26.9394,49500.0
2013-05-03 14:10:00,34.45,34.47,34.43,34.43,10300.0,26.9394,26.9551,26.9238,26.9238,10300.0
2013-05-03 14:20:00,34.43,34.43,34.4,34.43,28600.0,26.9238,26.9238,26.9003,26.9238,28600.0
2013-05-03 14:30:00,34.43,34.45,34.42,34.43,24900.0,26.9238,26.9394,26.916,26.9238,24900.0
2013-05-03 14:40:00,34.43,34.46,34.42,34.46,28200.0,26.9238,26.9473,26.916,26.9473,28200.0
2013-05-03 14:50:00,34.45,34.48,34.43,34.45,31600.0,26.9394,26.9629,26.9238,26.9394,31600.0
2013-05-03 15:00:00,34.45,34.46,34.44,34.46,21300.0,26.9394,26.9473,26.9316,26.9473,21300.0
2013-05-03 15:10:00,34.45,34.47,34.44,34.45,44200.0,26.9394,26.9551,26.9316,26.9394,44200.0
2013-05-03 15:20:00,34.45,34.47,34.45,34.46,25500.0,26.9394,26.9551,26.9394,26.9473,25500.0
2013-05-03 15:30:00,34.46,34.49,34.45,34.46,56500.0,26.9473,26.9707,26.9394,26.9473,56500.0
2013-05-03 15:40:00,34.46,34.51,34.46,34.49,57400.0,26.9473,26.9864,26.9473,26.9707,57400.0
2013-05-03 15:50:00,34.49,34.51,34.46,34.46,104600.0,26.9707,26.9864,26.9473,26.9473,104600.0
2013-05-06 09:30:00,34.43,34.51,34.29,34.46,24000.0,26.9238,26.9864,26.8143,26.9473,24000.0
2013-05-06 09:40:00,34.49,34.63,34.49,34.55,39500.0,26.9707,27.0802,26.9707,27.0176,39500.0
2013-05-06 09:50:00,34.55,34.58,34.5,34.5,17000.0,27.0176,27.0411,26.9785,26.9785,17000.0
2013-05-06 10:00:00,34.51,34.55,34.51,34.52,15700.0,26.9864,27.0176,26.9864,26.9942,15700.0
2013-05-06 10:10:00,34.53,34.56,34.51,34.53,25000.0,27.002,27.0255,26.9864,27.002,25000.0
2013-05-06 10:20:00,34.54,34.6,34.51,34.59,18700.0,27.0098,27.0567,26.9864,27.0489,18700.0
2013-05-06 10:30:00,34.59,34.6,34.55,34.6,10400.0,27.0489,27.0567,27.0176,27.0567,10400.0
2013-05-06 10:40:00,34.6,34.6,34.5,34.53,34800.0,27.0567,27.0567,26.9785,27.002,34800.0
2013-05-06 10:50:00,34.52,34.56,34.5,34.55,14200.0,26.9942,27.0255,26.9785,27.0176,14200.0
2013-05-06 11:00:00,34.55,34.57,34.53,34.55,12800.0,27.0176,27.0333,27.002,27.0176,12800.0
2013-05-06 11:10:00,34.55,34.57,34.52,34.53,13200.0,27.0176,27.0333,26.9942,27.002,13200.0
2013-05-06 11:20:00,34.53,34.55,34.5,34.51,31400.0,27.002,27.0176,26.9785,26.9864,31400.0
2013-05-06 11:30:00,34.51,34.53,34.49,34.51,26200.0,26.9864,27.002,26.9707,26.9864,26200.0
2013-05-06 11:40:00,34.51,34.56,34.5,34.56,42200.0,26.9864,27.0255,26.9785,27.0255,42200.0
2013-05-06 11:50:00,34.56,34.63,34.55,34.61,18000.0,27.0255,27.0802,27.0176,27.0646,18000.0
2013-05-06 12:00:00,34.6,34.65,34.6,34.65,18700.0,27.0567,27.0958,27.0567,27.0958,18700.0
2013-05-06 12:10:00,34.66,34.68,34.63,34.64,24300.0,27.1036,27.1193,27.0802,27.088,24300.0
2013-05-06 12:20:00,34.65,34.65,34.58,34.59,16800.0,27.0958,27.0958,27.0411,27.0489,16800.0
2013-05-06 12:30:00,34.59,34.67,34.59,34.66,53800.0,27.0489,27.1115,27.0489,27.1036,53800.0
2013-05-06 12:40:00,34.65,34.65,34.62,34.64,12000.0,27.0958,27.0958,27.0724,27.088,12000.0
2013-05-06 12:50:00,34.64,34.67,34.64,34.65,7200.0,27.088,27.1115,27.088,27.0958,7200.0
2013-05-06 13:00:00,34.65,34.66,34.64,34.66,9000.0,27.0958,27.1036,27.088,27.1036,9000.0
2013-05-06 13:10:00,34.66,34.66,34.64,34.65,3600.0,27.1036,27.1036,27.088,27.0958,3600.0
2013-05-06 13:20:00,34.66,34.67,34.66,34.67,7200.0,27.1036,27.1115,27.1036,27.1115,7200.0
2013-05-06 13:30:00,34.66,34.68,34.64,34.67,24100.0,27.1036,27.1193,27.088,27.1115,24100.0
2013-05-06 13:40:00,34.66,34.7,34.65,34.66,14100.0,27.1036,27.1349,27.0958,27.1036,14100.0
2013-05-06 13:50:00,34.66,34.68,34.66,34.66,8800.0,27.1036,27.1193,27.1036,27.1036,8800.0
2013-05-06 14:00:00,34.66,34.66,34.63,34.66,17500.0,27.1036,27.1036,27.0802,27.1036,17500.0
2013-05-06 14:10:00,34.65,34.71,34.65,34.7,46300.0,27.0958,27.1427,27.0958,27.1349,46300.0
2013-05-06 14:20:00,34.69,34.7,34.63,34.65,24600.0,27.1271,27.1349,27.0802,27.0958,24600.0
2013-05-06 14:30:00,34.65,34.66,34.61,34.61,22300.0,27.0958,27.1036,27.0646,27.0646,22300.0
2013-05-06 14:40:00,34.62,34.65,34.62,34.63,39100.0,27.0724,27.0958,27.0724,27.0802,39100.0
2013-05-06 14:50:00,34.62,34.63,34.61,34.62,11100.0,27.0724,27.0802,27.0646,27.0724,11100.0
2013-05-06 15:00:00,34.62,34.64,34.6,34.63,21600.0,27.0724,27.088,27.0567,27.0802,21600.0
2013-05-06 15:10:00,34.63,34.63,34.61,34.62,31300.0,27.0802,27.0802,27.0646,27.0724,31300.0
2013-05-06 15:20:00,34.61,34.63,34.61,34.62,21600.0,27.0646,27.0802,27.0646,27.0724,21600.0
2013-05-06 15:30:00,34.62,34.66,34.62,34.65,48500.0,27.0724,27.1036,27.0724,27.0958,48500.0
2013-05-06 15:40:00,34.66,34.66,34.65,34.65,36100.0,27.1036,27.1036,27.0958,27.0958,36100.0
2013-05-06 15:50:00,34.66,34.68,34.64,34.68,79000.0,27.1036,27.1193,27.088,27.1193,79000.0
2013-05-07 09:30:00,34.75,34.9,34.68,34.89,48100.0,27.174,27.2913,27.1193,27.2835,48100.0
2013-05-07 09:40:00,34.89,35.08,34.86,34.98,151900.0,27.2835,27.4321,27.26,27.3539,151900.0
2013-05-07 09:50:00,34.99,34.99,34.89,34.95,20600.0,27.3617,27.3617,27.2835,27.3304,20600.0
2013-05-07 10:00:00,34.96,34.96,34.86,34.88,14200.0,27.3382,27.3382,27.26,27.2757,14200.0
2013-05-07 10:10:00,34.87,34.89,34.83,34.84,17800.0,27.2679,27.2835,27.2366,27.2444,17800.0
2013-05-07 10:20:00,34.83,34.91,34.82,34.84,123800.0,27.2366,27.2991,27.2288,27.2444,123800.0
2013-05-07 10:30:00,34.84,34.9,34.82,34.87,22200.0,27.2444,27.2913,27.2288,27.2679,22200.0
2013-05-07 10:40:00,34.86,34.86,34.78,34.79,10300.0,27.26,27.26,27.1975,27.2053,10300.0
2013-05-07 10:50:00,34.8,34.81,34.8,34.81,12300.0,27.2131,27.2209,27.2131,27.2209,12300.0
2013-05-07 11:00:00,34.8,34.91,34.8,34.91,12900.0,27.2131,27.2991,27.2131,27.2991,12900.0
2013-05-07 11:10:00,34.93,34.96,34.91,34.92,14400.0,27.3148,27.3382,27.2991,27.307,14400.0
2013-05-07 11:20:00,34.93,34.95,34.91,34.93,13600.0,27.3148,27.3304,27.2991,27.3148,13600.0
2013-05-07 11:30:00,34.94,34.95,34.9,34.95,9700.0,27.3226,27.3304,27.2913,27.3304,9700.0
2013-05-07 11:40:00,34.93,34.94,34.91,34.91,7900.0,27.3148,27.3226,27.2991,27.2991,7900.0
2013-05-07 11:50:00,34.91,34.91,34.87,34.9,36300.0,27.2991,27.2991,27.2679,27.2913,36300.0
2013-05-07 12:00:00,34.91,34.94,34.9,34.92,16600.0,27.2991,27.3226,27.2913,27.307,16600.0
2013-05-07 12:10:00,34.91,34.94,34.9,34.91,13900.0,27.2991,27.3226,27.2913,27.2991,13900.0
2013-05-07 12:20:00,34.91,34.93,34.88,34.89,22400.0,27.2991,27.3148,27.2757,27.2835,22400.0
2013-05-07 12:30:00,34.88,34.94,34.88,34.94,41200.0,27.2757,27.3226,27.2757,27.3226,41200.0
2013-05-07 12:40:00,34.93,34.95,34.9,34.91,38200.0,27.3148,27.3304,27.2913,27.2991,38200.0
2013-05-07 12:50:00,34.92,34.94,34.91,34.92,8400.0,27.307,27.3226,27.2991,27.307,8400.0
2013-05-07 13:00:00,34.93,34.94,34.91,34.93,8200.0,27.3148,27.3226,27.2991,27.3148,8200.0
2013-05-07 13:10:00,34.94,35.0,34.92,34.99,21500.0,27.3226,27.3695,27.307,27.3617,21500.0
2013-05-07 13:20:00,34.98,35.0,34.98,34.99,16000.0,27.3539,27.3695,27.3539,27.3617,16000.0
2013-05-07 13:30:00,34.98,35.0,34.97,35.0,17400.0,27.3539,27.3695,27.3461,27.3695,17400.0
2013-05-07 13:40:00,34.99,35.05,34.99,35.05,20200.0,27.3617,27.4086,27.3617,27.4086,20200.0
2013-05-07 13:50:00,35.05,35.06,34.97,34.97,26800.0,27.4086,27.4164,27.3461,27.3461,26800.0
2013-05-07 14:00:00,34.97,34.98,34.94,34.95,24100.0,27.3461,27.3539,27.3226,27.3304,24100.0
2013-05-07 14:10:00,34.95,34.97,34.93,34.97,33200.0,27.3304,27.3461,27.3148,27.3461,33200.0
2013-05-07 14:20:00,34.97,34.98,34.94,34.95,52900.0,27.3461,27.3539,27.3226,27.3304,52900.0
2013-05-07 14:30:00,34.95,34.97,34.94,34.97,55100.0,27.3304,27.3461,27.3226,27.3461,55100.0
2013-05-07 14:40:00,34.97,34.97,34.93,34.97,17700.0,27.3461,27.3461,27.3148,27.3461,17700.0
2013-05-07 14:50:00,34.97,34.99,34.96,34.99,39700.0,27.3461,27.3617,27.3382,27.3617,39700.0
2013-05-07 15:00:00,34.99,35.0,34.98,35.0,30000.0,27.3617,27.3695,27.3539,27.3695,30000.0
2013-05-07 15:10:00,35.0,35.0,34.97,35.0,60300.0,27.3695,27.3695,27.3461,27.3695,60300.0
2013-05-07 15:20:00,35.0,35.0,34.95,34.96,129000.0,27.3695,27.3695,27.3304,27.3382,129000.0
2013-05-07 15:30:00,34.97,34.99,34.95,34.97,69800.0,27.3461,27.3617,27.3304,27.3461,69800.0
2013-05-07 15:40:00,34.98,34.98,34.96,34.97,42500.0,27.3539,27.3539,27.3382,27.3461,42500.0
2013-05-07 15:50:00,34.97,35.01,34.95,35.0,152300.0,27.3461,27.3773,27.3304,27.3695,152300.0
2013-05-08 09:30:00,34.93,34.97,34.89,34.91,22700.0,27.3148,27.3461,27.2835,27.2991,22700.0
2013-05-08 09:40:00,34.9,34.91,34.8,34.81,23100.0,27.2913,27.2991,27.2131,27.2209,23100.0
2013-05-08 09:50:00,34.8,34.81,34.74,34.79,45800.0,27.2131,27.2209,27.1662,27.2053,45800.0
2013-05-08 10:00:00,34.8,34.84,34.75,34.75,27100.0,27.2131,27.2444,27.174,27.174,27100.0
2013-05-08 10:10:00,34.76,34.88,34.75,34.88,26600.0,27.1818,27.2757,27.174,27.2757,26600.0
2013-05-08 10:20:00,34.88,34.91,34.88,34.89,31000.0,27.2757,27.2991,27.2757,27.2835,31000.0
2013-05-08 10:30:00,34.9,34.99,34.9,34.99,14600.0,27.2913,27.3617,27.2913,27.3617,14600.0
2013-05-08 10:40:00,34.99,35.01,34.95,34.95,20200.0,27.3617,27.3773,27.3304,27.3304,20200.0
2013-05-08 10:50:00,34.94,34.96,34.93,34.94,9300.0,27.3226,27.3382,27.3148,27.3226,9300.0
2013-05-08 11:00:00,34.93,34.95,34.92,34.95,13000.0,27.3148,27.3304,27.307,27.3304,13000.0
2013-05-08 11:10:00,34.94,35.0,34.94,34.99,14900.0,27.3226,27.3695,27.3226,27.3617,14900.0
2013-05-08 11:20:00,34.99,35.0,34.98,34.98,12300.0,27.3617,27.3695,27.3539,27.3539,12300.0
2013-05-08 11:30:00,34.99,35.0,34.98,34.99,10200.0,27.3617,27.3695,27.3539,27.3617,10200.0
2013-05-08 11:40:00,34.98,35.0,34.94,34.94,15500.0,27.3539,27.3695,27.3226,27.3226,15500.0
2013-05-08 11:50:00,34.93,34.96,34.93,34.94,25400.0,27.3148,27.3382,27.3148,27.3226,25400.0
2013-05-08 12:00:00,34.94,34.95,34.93,34.94,15000.0,27.3226,27.3304,27.3148,27.3226,15000.0
2013-05-08 12:10:00,34.93,34.94,34.89,34.89,12200.0,27.3148,27.3226,27.2835,27.2835,12200.0
2013-05-08 12:20:00,34.9,34.91,34.88,34.89,15300.0,27.2913,27.2991,27.2757,27.2835,15300.0
2013-05-08 12:30:00,34.89,34.9,34.86,34.86,13200.0,27.2835,27.2913,27.26,27.26,13200.0
2013-05-08 12:40:00,34.86,34.86,34.83,34.85,21200.0,27.26,27.26,27.2366,27.2522,21200.0
2013-05-08 12:50:00,34.86,34.91,34.86,34.91,16400.0,27.26,27.2991,27.26,27.2991,16400.0
2013-05-08 13:00:00,34.92,34.95,34.92,34.95,26800.0,27.307,27.3304,27.307,27.3304,26800.0
2013-05-08 13:10:00,34.95,34.95,34.89,34.89,14800.0,27.3304,27.3304,27.2835,27.2835,14800.0
2013-05-08 13:20:00,34.89,34.9,34.88,34.89,12600.0,27.2835,27.2913,27.2757,27.2835,12600.0
2013-05-08 13:30:00,34.89,34.92,34.88,34.91,18300.0,27.2835,27.307,27.2757,27.2991,18300.0
2013-05-08 13:40:00,34.92,34.92,34.87,34.88,27600.0,27.307,27.307,27.2679,27.2757,27600.0
2013-05-08 13:50:00,34.88,34.88,34.86,34.86,13100.0,27.2757,27.2757,27.26,27.26,13100.0
2013-05-08 14:00:00,34.87,34.88,34.84,34.87,24500.0,27.2679,27.2757,27.2444,27.2679,24500.0
2013-05-08 14:10:00,34.88,34.88,34.87,34.88,6500.0,27.2757,27.2757,27.2679,27.2757,6500.0
2013-05-08 14:20:00,34.88,34.88,34.83,34.83,19200.0,27.2757,27.2757,27.2366,27.2366,19200.0
2013-05-08 14:30:00,34.83,34.84,34.81,34.82,20400.0,27.2366,27.2444,27.2209,27.2288,20400.0
2013-05-08 14:40:00,34.82,34.82,34.77,34.77,27500.0,27.2288,27.2288,27.1897,27.1897,27500.0
2013-05-08 14:50:00,34.77,34.81,34.76,34.8,19900.0,27.1897,27.2209,27.1818,27.2131,19900.0
2013-05-08 15:00:00,34.8,34.81,34.8,34.81,18000.0,27.2131,27.2209,27.2131,27.2209,18000.0
2013-05-08 15:10:00,34.81,34.82,34.77,34.82,33600.0,27.2209,27.2288,27.1897,27.2288,33600.0
2013-05-08 15:20:00,34.82,34.84,34.78,34.78,45500.0,27.2288,27.2444,27.1975,27.1975,45500.0
2013-05-08 15:30:00,34.78,34.84,34.78,34.83,34700.0,27.1975,27.2444,27.1975,27.2366,34700.0
2013-05-08 15:40:00,34.84,34.85,34.81,34.81,58200.0,27.2444,27.2522,27.2209,27.2209,58200.0
2013-05-08 15:50:00,34.81,34.85,34.8,34.84,137300.0,27.2209,27.2522,27.2131,27.2444,137300.0
2013-05-09 09:30:00,34.74,34.88,34.73,34.83,24600.0,27.1662,27.2757,27.1584,27.2366,24600.0
2013-05-09 09:40:00,34.83,34.89,34.75,34.76,30000.0,27.2366,27.2835,27.174,27.1818,30000.0
2013-05-09 09:50:00,34.74,34.85,34.74,34.82,21600.0,27.1662,27.2522,27.1662,27.2288,21600.0
2013-05-09 10:00:00,34.8,34.85,34.78,34.79,27300.0,27.2131,27.2522,27.1975,27.2053,27300.0
2013-05-09 10:10:00,34.78,34.81,34.75,34.76,23700.0,27.1975,27.2209,27.174,27.1818,23700.0
2013-05-09 10:20:00,34.76,34.77,34.73,34.76,12200.0,27.1818,27.1897,27.1584,27.1818,12200.0
2013-05-09 10:30:00,34.76,34.85,34.76,34.85,16200.0,27.1818,27.2522,27.1818,27.2522,16200.0
2013-05-09 10:40:00,34.85,34.85,34.78,34.79,13500.0,27.2522,27.2522,27.1975,27.2053,13500.0
2013-05-09 10:50:00,34.79,34.8,34.75,34.77,11100.0,27.2053,27.2131,27.174,27.1897,11100.0
2013-05-09 11:00:00,34.77,34.79,34.75,34.77,24300.0,27.1897,27.2053,27.174,27.1897,24300.0
2013-05-09 11:10:00,34.77,34.77,34.72,34.73,19700.0,27.1897,27.1897,27.1506,27.1584,19700.0
2013-05-09 11:20:00,34.73,34.78,34.73,34.77,19100.0,27.1584,27.1975,27.1584,27.1897,19100.0
2013-05-09 11:30:00,34.77,34.79,34.76,34.77,43800.0,27.1897,27.2053,27.1818,27.1897,43800.0
2013-05-09 11:40:00,34.77,34.78,34.71,34.71,15900.0,27.1897,27.1975,27.1427,27.1427,15900.0
2013-05-09 11:50:00,34.72,34.75,34.72,34.72,30600.0,27.1506,27.174,27.1506,27.1506,30600.0
2013-05-09 12:00:00,34.73,34.74,34.71,34.72,11100.0,27.1584,27.1662,27.1427,27.1506,11100.0
2013-05-09 12:10:00,34.72,34.73,34.69,34.7,10500.0,27.1506,27.1584,27.1271,27.1349,10500.0
2013-05-09 12:20:00,34.7,34.71,34.68,34.7,15000.0,27.1349,27.1427,27.1193,27.1349,15000.0
2013-05-09 12:30:00,34.7,34.71,34.63,34.64,17800.0,27.1349,27.1427,27.0802,27.088,17800.0
2013-05-09 12:40:00,34.65,34.66,34.61,34.62,21700.0,27.0958,27.1036,27.0646,27.0724,21700.0
2013-05-09 12:50:00,34.62,34.65,34.6,34.65,16500.0,27.0724,27.0958,27.0567,27.0958,16500.0
2013-05-09 13:00:00,34.64,34.65,34.61,34.61,11700.0,27.088,27.0958,27.0646,27.0646,11700.0
2013-05-09 13:10:00,34.61,34.63,34.59,34.6,23700.0,27.0646,27.0802,27.0489,27.0567,23700.0
2013-05-09 13:20:00,34.59,34.6,34.57,34.57,10900.0,27.0489,27.0567,27.0333,27.0333,10900.0
2013-05-09 13:30:00,34.58,34.59,34.56,34.56,26800.0,27.0411,27.0489,27.0255,27.0255,26800.0
2013-05-09 13:40:00,34.57,34.57,34.53,34.54,35200.0,27.0333,27.0333,27.002,27.0098,35200.0
2013-05-09 13:50:00,34.55,34.58,34.54,34.56,15600.0,27.0176,27.0411,27.0098,27.0255,15600.0
2013-05-09 14:00:00,34.56,34.58,34.54,34.55,29200.0,27.0255,27.0411,27.0098,27.0176,29200.0
2013-05-09 14:10:00,34.55,34.56,34.54,34.55,15900.0,27.0176,27.0255,27.0098,27.0176,15900.0
2013-05-09 14:20:00,34.54,34.55,34.49,34.53,38700.0,27.0098,27.0176,26.9707,27.002,38700.0
2013-05-09 14:30:00,34.52,34.53,34.47,34.47,44700.0,26.9942,27.002,26.9551,26.9551,44700.0
2013-05-09 14:40:00,34.47,34.5,34.47,34.48,15300.0,26.9551,26.9785,26.9551,26.9629,15300.0
2013-05-09 14:50:00,34.47,34.49,34.43,34.43,56300.0,26.9551,26.9707,26.9238,26.9238,56300.0
2013-05-09 15:00:00,34.43,34.48,34.39,34.47,36100.0,26.9238,26.9629,26.8925,26.9551,36100.0
2013-05-09 15:10:00,34.47,34.51,34.46,34.5,43700.0,26.9551,26.9864,26.9473,26.9785,43700.0
2013-05-09 15:20:00,34.49,34.55,34.49,34.54,21800.0,26.9707,27.0176,26.9707,27.0098,21800.0
2013-05-09 15:30:00,34.54,34.59,34.54,34.57,55400.0,27.0098,27.0489,27.0098,27.0333,55400.0
2013-05-09 15:40:00,34.56,34.57,34.51,34.53,55500.0,27.0255,27.0333,26.9864,27.002,55500.0
2013-05-09 15:50:00,34.54,34.56,34.48,34.56,96900.0,27.0098,27.0255,26.9629,27.0255,96900.0
2013-05-10 09:30:00,34.56,34.61,34.41,34.45,65000.0,27.0255,27.0646,26.9082,26.9394,65000.0
2013-05-10 09:40:00,34.45,34.52,34.39,34.52,29900.0,26.9394,26.9942,26.8925,26.9942,29900.0
2013-05-10 09:50:00,34.52,34.59,34.49,34.55,50800.0,26.9942,27.0489,26.9707,27.0176,50800.0
2013-05-10 10:00:00,34.55,34.58,34.5,34.52,50700.0,27.0176,27.0411,26.9785,26.9942,50700.0
2013-05-10 10:10:00,34.53,34.58,34.49,34.53,32800.0,27.002,27.0411,26.9707,27.002,32800.0
2013-05-10 10:20:00,34.52,34.52,34.44,34.44,27800.0,26.9942,26.9942,26.9316,26.9316,27800.0
2013-05-10 10:30:00,34.45,34.45,34.33,34.36,25400.0,26.9394,26.9394,26.8456,26.8691,25400.0
2013-05-10 10:40:00,34.35,34.4,34.34,34.36,43800.0,26.8612,26.9003,26.8534,26.8691,43800.0
2013-05-10 10:50:00,34.37,34.4,34.35,34.4,20100.0,26.8769,26.9003,26.8612,26.9003,20100.0
2013-05-10 11:00:00,34.4,34.48,34.4,34.44,23700.0,26.9003,26.9629,26.9003,26.9316,23700.0
2013-05-10 11:10:00,34.44,34.47,34.43,34.45,12700.0,26.9316,26.9551,26.9238,26.9394,12700.0
2013-05-10 11:20:00,34.44,34.47,34.38,34.45,27000.0,26.9316,26.9551,26.8847,26.9394,27000.0
2013-05-10 11:30:00,34.45,34.48,34.45,34.47,14000.0,26.9394,26.9629,26.9394,26.9551,14000.0
2013-05-10 11:40:00,34.47,34.47,34.34,34.34,26900.0,26.9551,26.9551,26.8534,26.8534,26900.0
2013-05-10 11:50:00,34.34,34.35,34.24,34.24,30400.0,26.8534,26.8612,26.7752,26.7752,30400.0
2013-05-10 12:00:00,34.24,34.27,34.2,34.2,22200.0,26.7752,26.7987,26.7439,26.7439,22200.0
2013-05-10 12:10:00,34.2,34.32,34.2,34.26,21200.0,26.7439,26.8378,26.7439,26.7909,21200.0
2013-05-10 12:20:00,34.27,34.29,34.19,34.19,50900.0,26.7987,26.8143,26.7361,26.7361,50900.0
2013-05-10 12:30:00,34.19,34.2,34.13,34.13,32500.0,26.7361,26.7439,26.6892,26.6892,32500.0
2013-05-10 12:40:00,34.13,34.16,34.12,34.12,38500.0,26.6892,26.7127,26.6814,26.6814,38500.0
2013-05-10 12:50:00,34.12,34.12,34.06,34.06,26500.0,26.6814,26.6814,26.6345,26.6345,26500.0
2013-05-10 13:00:00,34.06,34.11,34.05,34.09,45900.0,26.6345,26.6736,26.6266,26.6579,45900.0
2013-05-10 13:10:00,34.09,34.11,34.08,34.09,42700.0,26.6579,26.6736,26.6501,26.6579,42700.0
2013-05-10 13:20:00,34.1,34.16,34.09,34.16,51000.0,26.6657,26.7127,26.6579,26.7127,51000.0
2013-05-10 13:30:00,34.16,34.16,34.1,34.1,34000.0,26.7127,26.7127,26.6657,26.6657,34000.0
2013-05-10 13:40:00,34.1,34.11,34.07,34.08,26400.0,26.6657,26.6736,26.6423,26.6501,26400.0
2013-05-10 13:50:00,34.08,34.09,34.06,34.08,24900.0,26.6501,26.6579,26.6345,26.6501,24900.0
2013-05-10 14:00:00,34.08,34.11,34.07,34.1,39200.0,26.6501,26.6736,26.6423,26.6657,39200.0
2013-05-10 14:10:00,34.1,34.11,34.09,34.09,17200.0,26.6657,26.6736,26.6579,26.6579,17200.0
2013-05-10 14:20:00,34.09,34.1,34.06,34.07,25000.0,26.6579,26.6657,26.6345,26.6423,25000.0
2013-05-10 14:30:00,34.07,34.07,34.03,34.04,56800.0,26.6423,26.6423,26.611,26.6188,56800.0
2013-05-10 14:40:00,34.05,34.06,34.04,34.05,43700.0,26.6266,26.6345,26.6188,26.6266,43700.0
2013-05-10 14:50:00,34.05,34.07,34.03,34.04,51400.0,26.6266,26.6423,26.611,26.6188,51400.0
2013-05-10 15:00:00,34.04,34.08,34.03,34.08,48100.0,26.6188,26.6501,26.611,26.6501,48100.0
2013-05-10 15:10:00,34.08,34.08,34.04,34.04,55100.0,26.6501,26.6501,26.6188,26.6188,55100.0
2013-05-10 15:20:00,34.05,34.05,34.01,34.01,67600.0,26.6266,26.6266,26.5954,26.5954,67600.0
2013-05-10 15:30:00,34.01,34.03,33.97,33.98,96000.0,26.5954,26.611,26.5641,26.5719,96000.0
2013-05-10 15:40:00,33.99,34.01,33.99,34.01,96400.0,26.5797,26.5954,26.5797,26.5954,96400.0
2013-05-10 15:50:00,34.0,34.04,33.94,33.94,511800.0,26.5875,26.6188,26.5406,26.5406,511800.0
2013-05-13 09:30:00,33.97,34.05,33.9,34.03,37200.0,26.5641,26.6266,26.5093,26.611,37200.0
2013-05-13 09:40:00,34.03,34.04,33.97,33.98,51900.0,26.611,26.6188,26.5641,26.5719,51900.0
2013-05-13 09:50:00,33.98,33.98,33.87,33.95,24700.0,26.5719,26.5719,26.4859,26.5484,24700.0
2013-05-13 10:00:00,33.96,34.0,33.92,33.99,42400.0,26.5563,26.5875,26.525,26.5797,42400.0
2013-05-13 10:10:00,34.0,34.0,33.93,33.97,32500.0,26.5875,26.5875,26.5328,26.5641,32500.0
2013-05-13 10:20:00,33.97,34.0,33.95,33.97,43000.0,26.5641,26.5875,26.5484,26.5641,43000.0
2013-05-13 10:30:00,33.97,34.01,33.93,33.93,26900.0,26.5641,26.5954,26.5328,26.5328,26900.0
2013-05-13 10:40:00,33.94,33.94,33.88,33.88,34300.0,26.5406,26.5406,26.4937,26.4937,34300.0
2013-05-13 10:50:00,33.89,33.91,33.86,33.89,21300.0,26.5015,26.5172,26.4781,26.5015,21300.0
2013-05-13 11:00:00,33.89,33.89,33.88,33.89,11600.0,26.5015,26.5015,26.4937,26.5015,11600.0
2013-05-13 11:10:00,33.89,33.9,33.86,33.88,38700.0,26.5015,26.5093,26.4781,26.4937,38700.0
2013-05-13 11:20:00,33.87,33.89,33.82,33.86,38100.0,26.4859,26.5015,26.4468,26.4781,38100.0
2013-05-13 11:30:00,33.86,33.9,33.86,33.9,26000.0,26.4781,26.5093,26.4781,26.5093,26000.0
2013-05-13 11:40:00,33.9,33.91,33.87,33.89,31100.0,26.5093,26.5172,26.4859,26.5015,31100.0
2013-05-13 11:50:00,33.89,33.89,33.86,33.87,19300.0,26.5015,26.5015,26.4781,26.4859,19300.0
2013-05-13 12:00:00,33.87,33.87,33.82,33.85,51800.0,26.4859,26.4859,26.4468,26.4702,51800.0
2013-05-13 12:10:00,33.84,33.87,33.83,33.84,41300.0,26.4624,26.4859,26.4546,26.4624,41300.0
2013-05-13 12:20:00,33.83,33.85,33.8,33.8,18200.0,26.4546,26.4702,26.4311,26.4311,18200.0
2013-05-13 12:30:00,33.8,33.81,33.77,33.77,29300.0,26.4311,26.439,26.4077,26.4077,29300.0
2013-05-13 12:40:00,33.78,33.81,33.77,33.8,14800.0,26.4155,26.439,26.4077,26.4311,14800.0
2013-05-13 12:50:00,33.79,33.8,33.76,33.77,20500.0,26.4233,26.4311,26.3999,26.4077,20500.0
2013-05-13 13:00:00,33.76,33.79,33.76,33.79,19900.0,26.3999,26.4233,26.3999,26.4233,19900.0
2013-05-13 13:10:00,33.79,33.81,33.78,33.81,10700.0,26.4233,26.439,26.4155,26.439,10700.0
2013-05-13 13:20:00,33.81,33.84,33.77,33.79,58600.0,26.439,26.4624,26.4077,26.4233,58600.0
2013-05-13 13:30:00,33.79,33.81,33.77,33.81,12700.0,26.4233,26.439,26.4077,26.439,12700.0
2013-05-13 13:40:00,33.82,33.83,33.79,33.8,26200.0,26.4468,26.4546,26.4233,26.4311,26200.0
2013-05-13 13:50:00,33.8,33.87,33.8,33.87,20200.0,26.4311,26.4859,26.4311,26.4859,20200.0
2013-05-13 14:00:00,33.87,33.87,33.84,33.84,20600.0,26.4859,26.4859,26.4624,26.4624,20600.0
2013-05-13 14:10:00,33.84,33.85,33.8,33.84,27500.0,26.4624,26.4702,26.4311,26.4624,27500.0
2013-05-13 14:20:00,33.84,33.85,33.8,33.8,20900.0,26.4624,26.4702,26.4311,26.4311,20900.0
2013-05-13 14:30:00,33.8,33.83,33.8,33.83,26300.0,26.4311,26.4546,26.4311,26.4546,26300.0
2013-05-13 14:40:00,33.83,33.83,33.81,33.81,25600.0,26.4546,26.4546,26.439,26.439,25600.0
2013-05-13 14:50:00,33.82,33.82,33.81,33.82,22200.0,26.4468,26.4468,26.439,26.4468,22200.0
2013-05-13 15:00:00,33.81,33.82,33.79,33.8,33200.0,26.439,26.4468,26.4233,26.4311,33200.0
2013-05-13 15:10:00,33.81,33.81,33.79,33.8,27700.0,26.439,26.439,26.4233,26.4311,27700.0
2013-05-13 15:20:00,33.81,33.81,33.77,33.79,33000.0,26.439,26.439,26.4077,26.4233,33000.0
2013-05-13 15:30:00,33.79,33.8,33.78,33.79,19800.0,26.4233,26.4311,26.4155,26.4233,19800.0
2013-05-13 15:40:00,33.8,33.81,33.8,33.8,37400.0,26.4311,26.439,26.4311,26.4311,37400.0
2013-05-13 15:50:00,33.81,33.81,33.78,33.78,143000.0,26.439,26.439,26.4155,26.4155,143000.0
2013-05-14 09:30:00,33.84,33.96,33.69,33.93,61400.0,26.4624,26.5563,26.3451,26.5328,61400.0
2013-05-14 09:40:00,33.94,34.0,33.86,33.86,31000.0,26.5406,26.5875,26.4781,26.4781,31000.0
2013-05-14 09:50:00,33.87,33.89,33.84,33.85,20400.0,26.4859,26.5015,26.4624,26.4702,20400.0
2013-05-14 10:00:00,33.85,33.91,33.84,33.9,70500.0,26.4702,26.5172,26.4624,26.5093,70500.0
2013-05-14 10:10:00,33.9,33.95,33.9,33.92,36300.0,26.5093,26.5484,26.5093,26.525,36300.0
2013-05-14 10:20:00,33.92,33.92,33.88,33.9,41400.0,26.525,26.525,26.4937,26.5093,41400.0
2013-05-14 10:30:00,33.9,33.91,33.88,33.9,36300.0,26.5093,26.5172,26.4937,26.5093,36300.0
2013-05-14 10:40:00,33.9,33.91,33.86,33.87,56700.0,26.5093,26.5172,26.4781,26.4859,56700.0
2013-05-14 10:50:00,33.87,33.93,33.87,33.9,31800.0,26.4859,26.5328,26.4859,26.5093,31800.0
2013-05-14 11:00:00,33.91,33.91,33.89,33.9,67900.0,26.5172,26.5172,26.5015,26.5093,67900.0
2013-05-14 11:10:00,33.89,33.9,33.87,33.89,34500.0,26.5015,26.5093,26.4859,26.5015,34500.0
2013-05-14 11:20:00,33.89,33.89,33.84,33.88,73500.0,26.5015,26.5015,26.4624,26.4937,73500.0
2013-05-14 11:30:00,33.88,33.9,33.86,33.86,83600.0,26.4937,26.5093,26.4781,26.4781,83600.0
2013-05-14 11:40:00,33.85,33.9,33.85,33.9,104800.0,26.4702,26.5093,26.4702,26.5093,104800.0
2013-05-14 11:50:00,33.9,33.91,33.89,33.9,47800.0,26.5093,26.5172,26.5015,26.5093,47800.0
2013-05-14 12:00:00,33.9,33.91,33.86,33.87,27100.0,26.5093,26.5172,26.4781,26.4859,27100.0
2013-05-14 12:10:00,33.87,33.95,33.87,33.95,19100.0,26.4859,26.5484,26.4859,26.5484,19100.0
2013-05-14 12:20:00,33.94,33.95,33.85,33.85,55700.0,26.5406,26.5484,26.4702,26.4702,55700.0
2013-05-14 12:30:00,33.86,33.87,33.85,33.87,29900.0,26.4781,26.4859,26.4702,26.4859,29900.0
2013-05-14 12:40:00,33.87,33.92,33.87,33.88,57900.0,26.4859,26.525,26.4859,26.4937,57900.0
2013-05-14 12:50:00,33.89,33.89,33.85,33.85,25600.0,26.5015,26.5015,26.4702,26.4702,25600.0
2013-05-14 13:00:00,33.86,33.88,33.85,33.88,18600.0,26.4781,26.4937,26.4702,26.4937,18600.0
2013-05-14 13:10:00,33.88,33.9,33.87,33.87,21200.0,26.4937,26.5093,26.4859,26.4859,21200.0
2013-05-14 13:20:00,33.87,33.87,33.84,33.85,26800.0,26.4859,26.4859,26.4624,26.4702,26800.0
2013-05-14 13:30:00,33.85,33.92,33.85,33.91,16800.0,26.4702,26.525,26.4702,26.5172,16800.0
2013-05-14 13:40:00,33.91,33.93,33.9,33.9,28100.0,26.5172,26.5328,26.5093,26.5093,28100.0
2013-05-14 13:50:00,33.89,33.89,33.87,33.89,57900.0,26.5015,26.5015,26.4859,26.5015,57900.0
2013-05-14 14:00:00,33.88,33.91,33.87,33.88,59500.0,26.4937,26.5172,26.4859,26.4937,59500.0
2013-05-14 14:10:00,33.89,33.91,33.89,33.9,135400.0,26.5015,26.5172,26.5015,26.5093,135400.0
2013-05-14 14:20:00,33.9,33.91,33.88,33.9,47200.0,26.5093,26.5172,26.4937,26.5093,47200.0
2013-05-14 14:30:00,33.9,33.93,33.9,33.93,24300.0,26.5093,26.5328,26.5093,26.5328,24300.0
2013-05-14 14:40:00,33.93,33.93,33.88,33.89,30100.0,26.5328,26.5328,26.4937,26.5015,30100.0
2013-05-14 14:50:00,33.88,33.91,33.87,33.9,36700.0,26.4937,26.5172,26.4859,26.5093,36700.0
2013-05-14 15:00:00,33.89,33.91,33.89,33.9,72700.0,26.5015,26.5172,26.5015,26.5093,72700.0
2013-05-14 15:10:00,33.9,33.95,33.89,33.94,27500.0,26.5093,26.5484,26.5015,26.5406,27500.0
2013-05-14 15:20:00,33.95,33.95,33.9,33.9,50400.0,26.5484,26.5484,26.5093,26.5093,50400.0
2013-05-14 15:30:00,33.9,33.91,33.9,33.9,68700.0,26.5093,26.5172,26.5093,26.5093,68700.0
2013-05-14 15:40:00,33.9,33.91,33.89,33.91,126200.0,26.5093,26.5172,26.5015,26.5172,126200.0
2013-05-14 15:50:00,33.91,33.91,33.89,33.9,130300.0,26.5172,26.5172,26.5015,26.5093,130300.0
2013-05-15 09:30:00,33.89,33.94,33.73,33.92,63400.0,26.5015,26.5406,26.3764,26.525,63400.0
2013-05-15 09:40:00,33.93,33.95,33.89,33.94,28300.0,26.5328,26.5484,26.5015,26.5406,28300.0
2013-05-15 09:50:00,33.93,33.98,33.88,33.97,55900.0,26.5328,26.5719,26.4937,26.5641,55900.0
2013-05-15 10:00:00,33.98,33.98,33.94,33.94,38900.0,26.5719,26.5719,26.5406,26.5406,38900.0
2013-05-15 10:10:00,33.94,34.02,33.91,34.02,95400.0,26.5406,26.6032,26.5172,26.6032,95400.0
2013-05-15 10:20:00,34.02,34.06,34.01,34.03,83600.0,26.6032,26.6345,26.5954,26.611,83600.0
2013-05-15 10:30:00,34.04,34.04,34.0,34.01,60900.0,26.6188,26.6188,26.5875,26.5954,60900.0
2013-05-15 10:40:00,34.02,34.02,33.96,33.98,54800.0,26.6032,26.6032,26.5563,26.5719,54800.0
2013-05-15 10:50:00,33.97,34.06,33.97,34.05,34200.0,26.5641,26.6345,26.5641,26.6266,34200.0
2013-05-15 11:00:00,34.05,34.13,34.04,34.09,128000.0,26.6266,26.6892,26.6188,26.6579,128000.0
2013-05-15 11:10:00,34.09,34.11,34.08,34.09,57000.0,26.6579,26.6736,26.6501,26.6579,57000.0
2013-05-15 11:20:00,34.1,34.11,34.07,34.07,33900.0,26.6657,26.6736,26.6423,26.6423,33900.0
2013-05-15 11:30:00,34.08,34.15,34.07,34.14,26100.0,26.6501,26.7048,26.6423,26.697,26100.0
2013-05-15 11:40:00,34.15,34.23,34.15,34.23,15800.0,26.7048,26.7674,26.7048,26.7674,15800.0
2013-05-15 11:50:00,34.22,34.28,34.22,34.26,30300.0,26.7596,26.8065,26.7596,26.7909,30300.0
2013-05-15 12:00:00,34.27,34.3,34.25,34.3,30600.0,26.7987,26.8221,26.783,26.8221,30600.0
2013-05-15 12:10:00,34.31,34.33,34.27,34.32,69100.0,26.83,26.8456,26.7987,26.8378,69100.0
2013-05-15 12:20:00,34.32,34.34,34.28,34.33,364600.0,26.8378,26.8534,26.8065,26.8456,364600.0
2013-05-15 12:30:00,34.33,34.44,34.33,34.44,77900.0,26.8456,26.9316,26.8456,26.9316,77900.0
2013-05-15 12:40:00,34.44,34.49,34.44,34.45,34300.0,26.9316,26.9707,26.9316,26.9394,34300.0
2013-05-15 12:50:00,34.44,34.44,34.41,34.43,9400.0,26.9316,26.9316,26.9082,26.9238,9400.0
2013-05-15 13:00:00,34.43,34.49,34.43,34.49,23200.0,26.9238,26.9707,26.9238,26.9707,23200.0
2013-05-15 13:10:00,34.48,34.51,34.43,34.44,17800.0,26.9629,26.9864,26.9238,26.9316,17800.0
2013-05-15 13:20:00,34.45,34.53,34.44,34.51,50100.0,26.9394,27.002,26.9316,26.9864,50100.0
2013-05-15 13:30:00,34.51,34.58,34.51,34.58,22500.0,26.9864,27.0411,26.9864,27.0411,22500.0
2013-05-15 13:40:00,34.58,34.58,34.5,34.52,38400.0,27.0411,27.0411,26.9785,26.9942,38400.0
2013-05-15 13:50:00,34.52,34.53,34.44,34.45,127000.0,26.9942,27.002,26.9316,26.9394,127000.0
2013-05-15 14:00:00,34.46,34.46,34.4,34.41,37000.0,26.9473,26.9473,26.9003,26.9082,37000.0
2013-05-15 14:10:00,34.41,34.41,34.35,34.36,45300.0,26.9082,26.9082,26.8612,26.8691,45300.0
2013-05-15 14:20:00,34.37,34.41,34.36,34.41,30500.0,26.8769,26.9082,26.8691,26.9082,30500.0
2013-05-15 14:30:00,34.41,34.44,34.38,34.38,86700.0,26.9082,26.9316,26.8847,26.8847,86700.0
2013-05-15 14:40:00,34.39,34.4,34.32,34.4,44500.0,26.8925,26.9003,26.8378,26.9003,44500.0
2013-05-15 14:50:00,34.41,34.44,34.37,34.44,47100.0,26.9082,26.9316,26.8769,26.9316,47100.0
2013-05-15 15:00:00,34.44,34.45,34.4,34.4,49300.0,26.9316,26.9394,26.9003,26.9003,49300.0
2013-05-15 15:10:00,34.41,34.46,34.4,34.42,50500.0,26.9082,26.9473,26.9003,26.916,50500.0
2013-05-15 15:20:00,34.43,34.45,34.4,34.44,34400.0,26.9238,26.9394,26.9003,26.9316,34400.0
2013-05-15 15:30:00,34.44,34.44,34.4,34.41,87200.0,26.9316,26.9316,26.9003,26.9082,87200.0
2013-05-15 15:40:00,34.42,34.46,34.41,34.44,128700.0,26.916,26.9473,26.9082,26.9316,128700.0
2013-05-15 15:50:00,34.44,34.45,34.39,34.42,205700.0,26.9316,26.9394,26.8925,26.916,205700.0
2013-05-16 09:30:00,34.33,34.43,34.24,34.29,41700.0,26.8456,26.9238,26.7752,26.8143,41700.0
2013-05-16 09:40:00,34.29,34.34,34.24,34.31,21500.0,26.8143,26.8534,26.7752,26.83,21500.0
2013-05-16 09:50:00,34.32,34.35,34.31,34.33,21400.0,26.8378,26.8612,26.83,26.8456,21400.0
2013-05-16 10:00:00,34.33,34.33,34.14,34.16,69700.0,26.8456,26.8456,26.697,26.7127,69700.0
2013-05-16 10:10:00,34.16,34.29,34.16,34.27,45700.0,26.7127,26.8143,26.7127,26.7987,45700.0
2013-05-16 10:20:00,34.28,34.34,34.23,34.23,38500.0,26.8065,26.8534,26.7674,26.7674,38500.0
2013-05-16 10:30:00,34.24,34.29,34.22,34.27,31900.0,26.7752,26.8143,26.7596,26.7987,31900.0
2013-05-16 10:40:00,34.27,34.27,34.2,34.25,28800.0,26.7987,26.7987,26.7439,26.783,28800.0
2013-05-16 10:50:00,34.25,34.27,34.21,34.25,35500.0,26.783,26.7987,26.7518,26.783,35500.0
2013-05-16 11:00:00,34.25,34.28,34.24,34.25,23800.0,26.783,26.8065,26.7752,26.783,23800.0
2013-05-16 11:10:00,34.25,34.37,34.25,34.36,32800.0,26.783,26.8769,26.783,26.8691,32800.0
2013-05-16 11:20:00,34.36,34.4,34.35,34.38,36600.0,26.8691,26.9003,26.8612,26.8847,36600.0
2013-05-16 11:30:00,34.38,34.43,34.37,34.41,25400.0,26.8847,26.9238,26.8769,26.9082,25400.0
2013-05-16 11:40:00,34.42,34.46,34.39,34.46,28300.0,26.916,26.9473,26.8925,26.9473,28300.0
2013-05-16 11:50:00,34.46,34.49,34.45,34.45,75900.0,26.9473,26.9707,26.9394,26.9394,75900.0
2013-05-16 12:00:00,34.45,34.48,34.45,34.46,25900.0,26.9394,26.9629,26.9394,26.9473,25900.0
2013-05-16 12:10:00,34.47,34.49,34.46,34.48,40800.0,26.9551,26.9707,26.9473,26.9629,40800.0
2013-05-16 12:20:00,34.48,34.48,34.41,34.43,77300.0,26.9629,26.9629,26.9082,26.9238,77300.0
2013-05-16 12:30:00,34.43,34.43,34.39,34.41,48100.0,26.9238,26.9238,26.8925,26.9082,48100.0
2013-05-16 12:40:00,34.4,34.44,34.39,34.39,25800.0,26.9003,26.9316,26.8925,26.8925,25800.0
2013-05-16 12:50:00,34.4,34.42,34.39,34.41,24900.0,26.9003,26.916,26.8925,26.9082,24900.0
2013-05-16 13:00:00,34.4,34.41,34.38,34.39,21500.0,26.9003,26.9082,26.8847,26.8925,21500.0
2013-05-16 13:10:00,34.4,34.42,34.39,34.41,17500.0,26.9003,26.916,26.8925,26.9082,17500.0
2013-05-16 13:20:00,34.42,34.42,34.34,34.38,125600.0,26.916,26.916,26.8534,26.8847,125600.0
2013-05-16 13:30:00,34.38,34.44,34.37,34.44,19200.0,26.8847,26.9316,26.8769,26.9316,19200.0
2013-05-16 13:40:00,34.43,34.45,34.43,34.43,16800.0,26.9238,26.9394,26.9238,26.9238,16800.0
2013-05-16 13:50:00,34.44,34.46,34.42,34.44,24100.0,26.9316,26.9473,26.916,26.9316,24100.0
2013-05-16 14:00:00,34.45,34.5,34.44,34.49,31500.0,26.9394,26.9785,26.9316,26.9707,31500.0
2013-05-16 14:10:00,34.5,34.5,34.48,34.5,27300.0,26.9785,26.9785,26.9629,26.9785,27300.0
2013-05-16 14:20:00,34.5,34.5,34.46,34.49,42000.0,26.9785,26.9785,26.9473,26.9707,42000.0
2013-05-16 14:30:00,34.49,34.49,34.44,34.46,24100.0,26.9707,26.9707,26.9316,26.9473,24100.0
2013-05-16 14:40:00,34.47,34.48,34.41,34.48,41600.0,26.9551,26.9629,26.9082,26.9629,41600.0
2013-05-16 14:50:00,34.48,34.49,34.45,34.48,41400.0,26.9629,26.9707,26.9394,26.9629,41400.0
2013-05-16 15:00:00,34.47,34.52,34.46,34.52,83500.0,26.9551,26.9942,26.9473,26.9942,83500.0
2013-05-16 15:10:00,34.51,34.52,34.46,34.47,95400.0,26.9864,26.9942,26.9473,26.9551,95400.0
2013-05-16 15:20:00,34.47,34.49,34.45,34.49,131000.0,26.9551,26.9707,26.9394,26.9707,131000.0
2013-05-16 15:30:00,34.48,34.48,34.43,34.44,149600.0,26.9629,26.9629,26.9238,26.9316,149600.0
2013-05-16 15:40:00,34.44,34.52,34.44,34.5,201600.0,26.9316,26.9942,26.9316,26.9785,201600.0
2013-05-16 15:50:00,34.51,34.56,34.49,34.53,381900.0,26.9864,27.0255,26.9707,27.002,381900.0
2013-05-17 09:30:00,34.68,34.74,34.59,34.7,143300.0,27.1193,27.1662,27.0489,27.1349,143300.0
2013-05-17 09:40:00,34.68,34.79,34.68,34.76,47700.0,27.1193,27.2053,27.1193,27.1818,47700.0
2013-05-17 09:50:00,34.77,34.9,34.76,34.88,46500.0,27.1897,27.2913,27.1818,27.2757,46500.0
2013-05-17 10:00:00,34.89,34.98,34.86,34.88,51500.0,27.2835,27.3539,27.26,27.2757,51500.0
2013-05-17 10:10:00,34.89,34.9,34.82,34.89,40900.0,27.2835,27.2913,27.2288,27.2835,40900.0
2013-05-17 10:20:00,34.9,34.91,34.82,34.88,65600.0,27.2913,27.2991,27.2288,27.2757,65600.0
2013-05-17 10:30:00,34.89,34.94,34.82,34.82,38200.0,27.2835,27.3226,27.2288,27.2288,38200.0
2013-05-17 10:40:00,34.83,34.85,34.77,34.78,27400.0,27.2366,27.2522,27.1897,27.1975,27400.0
2013-05-17 10:50:00,34.78,34.8,34.72,34.79,98100.0,27.1975,27.2131,27.1506,27.2053,98100.0
2013-05-17 11:00:00,34.79,34.79,34.69,34.71,47500.0,27.2053,27.2053,27.1271,27.1427,47500.0
2013-05-17 11:10:00,34.71,34.83,34.69,34.82,33000.0,27.1427,27.2366,27.1271,27.2288,33000.0
2013-05-17 11:20:00,34.83,34.9,34.83,34.84,41100.0,27.2366,27.2913,27.2366,27.2444,41100.0
2013-05-17 11:30:00,34.85,34.86,34.78,34.79,71500.0,27.2522,27.26,27.1975,27.2053,71500.0
2013-05-17 11:40:00,34.79,34.8,34.72,34.72,25200.0,27.2053,27.2131,27.1506,27.1506,25200.0
2013-05-17 11:50:00,34.73,34.76,34.68,34.68,38500.0,27.1584,27.1818,27.1193,27.1193,38500.0
2013-05-17 12:00:00,34.68,34.69,34.62,34.63,37200.0,27.1193,27.1271,27.0724,27.0802,37200.0
2013-05-17 12:10:00,34.63,34.65,34.61,34.63,22500.0,27.0802,27.0958,27.0646,27.0802,22500.0
2013-05-17 12:20:00,34.63,34.68,34.63,34.67,29000.0,27.0802,27.1193,27.0802,27.1115,29000.0
2013-05-17 12:30:00,34.68,34.73,34.66,34.66,26900.0,27.1193,27.1584,27.1036,27.1036,26900.0
2013-05-17 12:40:00,34.66,34.74,34.66,34.73,19500.0,27.1036,27.1662,27.1036,27.1584,19500.0
2013-05-17 12:50:00,34.74,34.74,34.68,34.69,19800.0,27.1662,27.1662,27.1193,27.1271,19800.0
2013-05-17 13:00:00,34.69,34.74,34.69,34.74,14700.0,27.1271,27.1662,27.1271,27.1662,14700.0
2013-05-17 13:10:00,34.74,34.76,34.73,34.74,19100.0,27.1662,27.1818,27.1584,27.1662,19100.0
2013-05-17 13:20:00,34.75,34.78,34.74,34.78,8400.0,27.174,27.1975,27.1662,27.1975,8400.0
2013-05-17 13:30:00,34.77,34.77,34.73,34.76,26700.0,27.1897,27.1897,27.1584,27.1818,26700.0
2013-05-17 13:40:00,34.76,34.79,34.73,34.73,17500.0,27.1818,27.2053,27.1584,27.1584,17500.0
2013-05-17 13:50:00,34.73,34.76,34.72,34.76,15300.0,27.1584,27.1818,27.1506,27.1818,15300.0
2013-05-17 14:00:00,34.76,34.8,34.75,34.8,23500.0,27.1818,27.2131,27.174,27.2131,23500.0
2013-05-17 14:10:00,34.8,34.86,34.8,34.86,34300.0,27.2131,27.26,27.2131,27.26,34300.0
2013-05-17 14:20:00,34.86,34.86,34.83,34.86,20400.0,27.26,27.26,27.2366,27.26,20400.0
2013-05-17 14:30:00,34.86,34.89,34.86,34.87,23400.0,27.26,27.2835,27.26,27.2679,23400.0
2013-05-17 14:40:00,34.87,34.92,34.84,34.9,44700.0,27.2679,27.307,27.2444,27.2913,44700.0
2013-05-17 14:50:00,34.9,34.91,34.83,34.9,83400.0,27.2913,27.2991,27.2366,27.2913,83400.0
2013-05-17 15:00:00,34.9,34.9,34.84,34.85,28900.0,27.2913,27.2913,27.2444,27.2522,28900.0
2013-05-17 15:10:00,34.85,34.88,34.84,34.86,43500.0,27.2522,27.2757,27.2444,27.26,43500.0
2013-05-17 15:20:00,34.86,34.9,34.86,34.88,31300.0,27.26,27.2913,27.26,27.2757,31300.0
2013-05-17 15:30:00,34.89,34.9,34.85,34.85,39100.0,27.2835,27.2913,27.2522,27.2522,39100.0
2013-05-17 15:40:00,34.86,34.91,34.84,34.89,135200.0,27.26,27.2991,27.2444,27.2835,135200.0
2013-05-17 15:50:00,34.88,34.9,34.84,34.9,323700.0,27.2757,27.2913,27.2444,27.2913,323700.0
2013-05-20 09:30:00,34.88,34.99,34.87,34.94,34900.0,27.2757,27.3617,27.2679,27.3226,34900.0
2013-05-20 09:40:00,34.93,34.94,34.84,34.88,17600.0,27.3148,27.3226,27.2444,27.2757,17600.0
2013-05-20 09:50:00,34.88,34.92,34.84,34.9,28600.0,27.2757,27.307,27.2444,27.2913,28600.0
2013-05-20 10:00:00,34.91,34.96,34.9,34.95,22000.0,27.2991,27.3382,27.2913,27.3304,22000.0
2013-05-20 10:10:00,34.94,34.96,34.92,34.96,34300.0,27.3226,27.3382,27.307,27.3382,34300.0
2013-05-20 10:20:00,34.96,34.96,34.92,34.94,21500.0,27.3382,27.3382,27.307,27.3226,21500.0
2013-05-20 10:30:00,34.94,34.98,34.94,34.97,30300.0,27.3226,27.3539,27.3226,27.3461,30300.0
2013-05-20 10:40:00,34.98,35.0,34.97,35.0,25500.0,27.3539,27.3695,27.3461,27.3695,25500.0
2013-05-20 10:50:00,35.0,35.0,34.97,34.99,28900.0,27.3695,27.3695,27.3461,27.3617,28900.0
2013-05-20 11:00:00,35.0,35.02,34.97,34.98,56600.0,27.3695,27.3852,27.3461,27.3539,56600.0
2013-05-20 11:10:00,34.97,35.04,34.95,35.04,16300.0,27.3461,27.4008,27.3304,27.4008,16300.0
2013-05-20 11:20:00,35.04,35.05,35.0,35.03,37400.0,27.4008,27.4086,27.3695,27.393,37400.0
2013-05-20 11:30:00,35.03,35.06,35.03,35.06,18800.0,27.393,27.4164,27.393,27.4164,18800.0
2013-05-20 11:40:00,35.06,35.07,34.97,35.01,59300.0,27.4164,27.4243,27.3461,27.3773,59300.0
2013-05-20 11:50:00,35.0,35.06,34.99,35.03,26500.0,27.3695,27.4164,27.3617,27.393,26500.0
2013-05-20 12:00:00,35.03,35.07,35.02,35.06,18600.0,27.393,27.4243,27.3852,27.4164,18600.0
2013-05-20 12:10:00,35.06,35.07,35.04,35.05,19700.0,27.4164,27.4243,27.4008,27.4086,19700.0
2013-05-20 12:20:00,35.04,35.08,35.01,35.08,37200.0,27.4008,27.4321,27.3773,27.4321,37200.0
2013-05-20 12:30:00,35.08,35.1,35.07,35.09,21400.0,27.4321,27.4477,27.4243,27.4399,21400.0
2013-05-20 12:40:00,35.1,35.1,35.05,35.05,15600.0,27.4477,27.4477,27.4086,27.4086,15600.0
2013-05-20 12:50:00,35.06,35.07,35.05,35.05,17300.0,27.4164,27.4243,27.4086,27.4086,17300.0
2013-05-20 13:00:00,35.05,35.06,35.03,35.05,13600.0,27.4086,27.4164,27.393,27.4086,13600.0
2013-05-20 13:10:00,35.05,35.06,34.97,34.97,24500.0,27.4086,27.4164,27.3461,27.3461,24500.0
2013-05-20 13:20:00,34.97,35.01,34.96,34.98,15700.0,27.3461,27.3773,27.3382,27.3539,15700.0
2013-05-20 13:30:00,34.99,35.04,34.98,35.01,25800.0,27.3617,27.4008,27.3539,27.3773,25800.0
2013-05-20 13:40:00,35.01,35.01,34.94,34.98,20600.0,27.3773,27.3773,27.3226,27.3539,20600.0
2013-05-20 13:50:00,34.98,35.05,34.98,35.04,30900.0,27.3539,27.4086,27.3539,27.4008,30900.0
2013-05-20 14:00:00,35.05,35.05,35.01,35.05,33600.0,27.4086,27.4086,27.3773,27.4086,33600.0
2013-05-20 14:10:00,35.05,35.05,35.04,35.04,16500.0,27.4086,27.4086,27.4008,27.4008,16500.0
2013-05-20 14:20:00,35.04,35.06,35.04,35.05,26200.0,27.4008,27.4164,27.4008,27.4086,26200.0
2013-05-20 14:30:00,35.05,35.07,35.01,35.01,37600.0,27.4086,27.4243,27.3773,27.3773,37600.0
2013-05-20 14:40:00,35.01,35.02,34.98,35.01,33300.0,27.3773,27.3852,27.3539,27.3773,33300.0
2013-05-20 14:50:00,35.02,35.04,35.01,35.01,26300.0,27.3852,27.4008,27.3773,27.3773,26300.0
2013-05-20 15:00:00,35.01,35.03,35.01,35.03,28700.0,27.3773,27.393,27.3773,27.393,28700.0
2013-05-20 15:10:00,35.02,35.04,35.02,35.02,40700.0,27.3852,27.4008,27.3852,27.3852,40700.0
2013-05-20 15:20:00,35.02,35.03,35.01,35.01,26700.0,27.3852,27.393,27.3773,27.3773,26700.0
2013-05-20 15:30:00,35.01,35.02,35.0,35.01,42200.0,27.3773,27.3852,27.3695,27.3773,42200.0
2013-05-20 15:40:00,35.0,35.04,35.0,35.03,74300.0,27.3695,27.4008,27.3695,27.393,74300.0
2013-05-20 15:50:00,35.04,35.04,34.94,34.96,229300.0,27.4008,27.4008,27.3226,27.3382,229300.0
2013-05-21 09:30:00,34.98,35.18,34.91,35.18,35700.0,27.3539,27.5103,27.2991,27.5103,35700.0
2013-05-21 09:40:00,35.17,35.18,35.09,35.11,32100.0,27.5025,27.5103,27.4399,27.4555,32100.0
2013-05-21 09:50:00,35.13,35.17,35.11,35.14,24900.0,27.4712,27.5025,27.4555,27.479,24900.0
2013-05-21 10:00:00,35.15,35.17,35.09,35.09,34200.0,27.4868,27.5025,27.4399,27.4399,34200.0
2013-05-21 10:10:00,35.09,35.09,35.03,35.06,17000.0,27.4399,27.4399,27.393,27.4164,17000.0
2013-05-21 10:20:00,35.06,35.14,35.03,35.14,16700.0,27.4164,27.479,27.393,27.479,16700.0
2013-05-21 10:30:00,35.14,35.15,35.09,35.14,25400.0,27.479,27.4868,27.4399,27.479,25400.0
2013-05-21 10:40:00,35.14,35.15,35.12,35.13,14700.0,27.479,27.4868,27.4634,27.4712,14700.0
2013-05-21 10:50:00,35.13,35.14,35.1,35.14,31900.0,27.4712,27.479,27.4477,27.479,31900.0
2013-05-21 11:00:00,35.13,35.21,35.12,35.2,19500.0,27.4712,27.5337,27.4634,27.5259,19500.0
2013-05-21 11:10:00,35.2,35.2,35.16,35.18,19400.0,27.5259,27.5259,27.4946,27.5103,19400.0
2013-05-21 11:20:00,35.18,35.18,35.12,35.14,11500.0,27.5103,27.5103,27.4634,27.479,11500.0
2013-05-21 11:30:00,35.15,35.22,35.15,35.17,32600.0,27.4868,27.5416,27.4868,27.5025,32600.0
2013-05-21 11:40:00,35.17,35.18,35.15,35.15,14400.0,27.5025,27.5103,27.4868,27.4868,14400.0
2013-05-21 11:50:00,35.15,35.17,35.11,35.13,27100.0,27.4868,27.5025,27.4555,27.4712,27100.0
2013-05-21 12:00:00,35.13,35.2,35.13,35.18,9300.0,27.4712,27.5259,27.4712,27.5103,9300.0
2013-05-21 12:10:00,35.18,35.23,35.18,35.22,9000.0,27.5103,27.5494,27.5103,27.5416,9000.0
2013-05-21 12:20:00,35.23,35.23,35.2,35.21,8100.0,27.5494,27.5494,27.5259,27.5337,8100.0
2013-05-21 12:30:00,35.21,35.22,35.18,35.18,24600.0,27.5337,27.5416,27.5103,27.5103,24600.0
2013-05-21 12:40:00,35.18,35.2,35.16,35.2,8300.0,27.5103,27.5259,27.4946,27.5259,8300.0
2013-05-21 12:50:00,35.2,35.2,35.14,35.18,9600.0,27.5259,27.5259,27.479,27.5103,9600.0
2013-05-21 13:00:00,35.18,35.24,35.17,35.23,18700.0,27.5103,27.5572,27.5025,27.5494,18700.0
2013-05-21 13:10:00,35.23,35.24,35.19,35.22,6500.0,27.5494,27.5572,27.5181,27.5416,6500.0
2013-05-21 13:20:00,35.22,35.24,35.21,35.22,22700.0,27.5416,27.5572,27.5337,27.5416,22700.0
2013-05-21 13:30:00,35.22,35.23,35.2,35.21,10700.0,27.5416,27.5494,27.5259,27.5337,10700.0
2013-05-21 13:40:00,35.22,35.22,35.19,35.2,5800.0,27.5416,27.5416,27.5181,27.5259,5800.0
2013-05-21 13:50:00,35.2,35.24,35.2,35.22,20300.0,27.5259,27.5572,27.5259,27.5416,20300.0
2013-05-21 14:00:00,35.21,35.24,35.2,35.22,17400.0,27.5337,27.5572,27.5259,27.5416,17400.0
2013-05-21 14:10:00,35.22,35.27,35.22,35.27,39900.0,27.5416,27.5807,27.5416,27.5807,39900.0
2013-05-21 14:20:00,35.26,35.28,35.24,35.26,28300.0,27.5728,27.5885,27.5572,27.5728,28300.0
2013-05-21 14:30:00,35.24,35.28,35.23,35.26,30800.0,27.5572,27.5885,27.5494,27.5728,30800.0
2013-05-21 14:40:00,35.25,35.27,35.23,35.27,30700.0,27.565,27.5807,27.5494,27.5807,30700.0
2013-05-21 14:50:00,35.27,35.27,35.21,35.22,14200.0,27.5807,27.5807,27.5337,27.5416,14200.0
2013-05-21 15:00:00,35.22,35.22,35.13,35.18,26800.0,27.5416,27.5416,27.4712,27.5103,26800.0
2013-05-21 15:10:00,35.17,35.21,35.14,35.15,32500.0,27.5025,27.5337,27.479,27.4868,32500.0
2013-05-21 15:20:00,35.15,35.18,35.14,35.14,53100.0,27.4868,27.5103,27.479,27.479,53100.0
2013-05-21 15:30:00,35.15,35.15,35.09,35.11,30800.0,27.4868,27.4868,27.4399,27.4555,30800.0
2013-05-21 15:40:00,35.11,35.13,35.09,35.12,68400.0,27.4555,27.4712,27.4399,27.4634,68400.0
2013-05-21 15:50:00,35.12,35.14,35.1,35.11,89100.0,27.4634,27.479,27.4477,27.4555,89100.0
2013-05-22 09:30:00,35.06,35.07,34.88,35.07,40000.0,27.4164,27.4243,27.2757,27.4243,40000.0
2013-05-22 09:40:00,35.05,35.05,34.97,34.98,28100.0,27.4086,27.4086,27.3461,27.3539,28100.0
2013-05-22 09:50:00,34.98,35.02,34.95,35.02,28400.0,27.3539,27.3852,27.3304,27.3852,28400.0
2013-05-22 10:00:00,35.01,35.2,35.01,35.19,45800.0,27.3773,27.5259,27.3773,27.5181,45800.0
2013-05-22 10:10:00,35.19,35.28,35.16,35.16,19400.0,27.5181,27.5885,27.4946,27.4946,19400.0
2013-05-22 10:20:00,35.16,35.23,35.11,35.22,55800.0,27.4946,27.5494,27.4555,27.5416,55800.0
2013-05-22 10:30:00,35.22,35.23,34.95,35.0,51400.0,27.5416,27.5494,27.3304,27.3695,51400.0
2013-05-22 10:40:00,34.99,35.06,34.98,35.03,36400.0,27.3617,27.4164,27.3539,27.393,36400.0
2013-05-22 10:50:00,35.04,35.07,35.01,35.05,29600.0,27.4008,27.4243,27.3773,27.4086,29600.0
2013-05-22 11:00:00,35.05,35.09,35.01,35.07,17000.0,27.4086,27.4399,27.3773,27.4243,17000.0
2013-05-22 11:10:00,35.07,35.13,35.05,35.07,24200.0,27.4243,27.4712,27.4086,27.4243,24200.0
2013-05-22 11:20:00,35.06,35.08,35.04,35.06,10500.0,27.4164,27.4321,27.4008,27.4164,10500.0
2013-05-22 11:30:00,35.06,35.11,35.06,35.06,11600.0,27.4164,27.4555,27.4164,27.4164,11600.0
2013-05-22 11:40:00,35.06,35.12,35.05,35.11,11900.0,27.4164,27.4634,27.4086,27.4555,11900.0
2013-05-22 11:50:00,35.1,35.11,35.05,35.07,15000.0,27.4477,27.4555,27.4086,27.4243,15000.0
2013-05-22 12:00:00,35.07,35.07,35.01,35.01,19300.0,27.4243,27.4243,27.3773,27.3773,19300.0
2013-05-22 12:10:00,35.01,35.02,34.99,35.0,19600.0,27.3773,27.3852,27.3617,27.3695,19600.0
2013-05-22 12:20:00,35.0,35.03,34.98,35.01,23500.0,27.3695,27.393,27.3539,27.3773,23500.0
2013-05-22 12:30:00,35.01,35.02,34.99,35.02,31100.0,27.3773,27.3852,27.3617,27.3852,31100.0
2013-05-22 12:40:00,35.02,35.03,35.0,35.02,14400.0,27.3852,27.393,27.3695,27.3852,14400.0
2013-05-22 12:50:00,35.02,35.07,35.02,35.07,10700.0,27.3852,27.4243,27.3852,27.4243,10700.0
2013-05-22 13:00:00,35.06,35.07,34.99,35.0,20700.0,27.4164,27.4243,27.3617,27.3695,20700.0
2013-05-22 13:10:00,35.01,35.02,34.92,34.93,19500.0,27.3773,27.3852,27.307,27.3148,19500.0
2013-05-22 13:20:00,34.93,34.93,34.88,34.88,15800.0,27.3148,27.3148,27.2757,27.2757,15800.0
2013-05-22 13:30:00,34.88,34.91,34.86,34.9,16700.0,27.2757,27.2991,27.26,27.2913,16700.0
2013-05-22 13:40:00,34.91,34.93,34.83,34.87,18700.0,27.2991,27.3148,27.2366,27.2679,18700.0
2013-05-22 13:50:00,34.88,34.93,34.88,34.91,12100.0,27.2757,27.3148,27.2757,27.2991,12100.0
2013-05-22 14:00:00,34.91,34.96,34.73,34.82,59800.0,27.2991,27.3382,27.1584,27.2288,59800.0
2013-05-22 14:10:00,34.82,34.84,34.71,34.84,24100.0,27.2288,27.2444,27.1427,27.2444,24100.0
2013-05-22 14:20:00,34.83,34.84,34.79,34.81,34700.0,27.2366,27.2444,27.2053,27.2209,34700.0
2013-05-22 14:30:00,34.81,34.83,34.74,34.76,44900.0,27.2209,27.2366,27.1662,27.1818,44900.0
2013-05-22 14:40:00,34.77,34.81,34.71,34.8,21400.0,27.1897,27.2209,27.1427,27.2131,21400.0
2013-05-22 14:50:00,34.81,34.86,34.81,34.83,18300.0,27.2209,27.26,27.2209,27.2366,18300.0
2013-05-22 15:00:00,34.83,34.83,34.63,34.67,35300.0,27.2366,27.2366,27.0802,27.1115,35300.0
2013-05-22 15:10:00,34.67,34.73,34.62,34.62,28500.0,27.1115,27.1584,27.0724,27.0724,28500.0
2013-05-22 15:20:00,34.62,34.64,34.55,34.55,39400.0,27.0724,27.088,27.0176,27.0176,39400.0
2013-05-22 15:30:00,34.55,34.61,34.51,34.57,47300.0,27.0176,27.0646,26.9864,27.0333,47300.0
2013-05-22 15:40:00,34.57,34.59,34.52,34.53,72700.0,27.0333,27.0489,26.9942,27.002,72700.0
2013-05-22 15:50:00,34.53,34.58,34.51,34.56,139400.0,27.002,27.0411,26.9864,27.0255,139400.0
2013-05-23 09:30:00,34.77,35.0,34.64,34.83,112800.0,27.1897,27.3695,27.088,27.2366,112800.0
2013-05-23 09:40:00,34.84,34.95,34.75,34.75,62700.0,27.2444,27.3304,27.174,27.174,62700.0
2013-05-23 09:50:00,34.76,34.76,34.64,34.68,78400.0,27.1818,27.1818,27.088,27.1193,78400.0
2013-05-23 10:00:00,34.69,34.77,34.66,34.75,77600.0,27.1271,27.1897,27.1036,27.174,77600.0
2013-05-23 10:10:00,34.74,34.83,34.73,34.79,53200.0,27.1662,27.2366,27.1584,27.2053,53200.0
2013-05-23 10:20:00,34.79,34.81,34.67,34.68,71400.0,27.2053,27.2209,27.1115,27.1193,71400.0
2013-05-23 10:30:00,34.67,34.7,34.62,34.62,40600.0,27.1115,27.1349,27.0724,27.0724,40600.0
2013-05-23 10:40:00,34.63,34.65,34.54,34.57,73900.0,27.0802,27.0958,27.0098,27.0333,73900.0
2013-05-23 10:50:00,34.57,34.68,34.57,34.6,89000.0,27.0333,27.1193,27.0333,27.0567,89000.0
2013-05-23 11:00:00,34.6,34.74,34.6,34.74,30900.0,27.0567,27.1662,27.0567,27.1662,30900.0
2013-05-23 11:10:00,34.74,34.81,34.72,34.81,60800.0,27.1662,27.2209,27.1506,27.2209,60800.0
2013-05-23 11:20:00,34.81,34.86,34.76,34.76,18700.0,27.2209,27.26,27.1818,27.1818,18700.0
2013-05-23 11:30:00,34.76,34.85,34.73,34.85,51800.0,27.1818,27.2522,27.1584,27.2522,51800.0
2013-05-23 11:40:00,34.84,34.86,34.79,34.8,40400.0,27.2444,27.26,27.2053,27.2131,40400.0
2013-05-23 11:50:00,34.8,34.81,34.75,34.75,11400.0,27.2131,27.2209,27.174,27.174,11400.0
2013-05-23 12:00:00,34.76,34.81,34.75,34.81,44800.0,27.1818,27.2209,27.174,27.2209,44800.0
2013-05-23 12:10:00,34.8,34.83,34.76,34.77,39100.0,27.2131,27.2366,27.1818,27.1897,39100.0
2013-05-23 12:20:00,34.77,34.79,34.77,34.77,11600.0,27.1897,27.2053,27.1897,27.1897,11600.0
2013-05-23 12:30:00,34.77,34.77,34.73,34.73,19600.0,27.1897,27.1897,27.1584,27.1584,19600.0
2013-05-23 12:40:00,34.72,34.78,34.71,34.78,14800.0,27.1506,27.1975,27.1427,27.1975,14800.0
2013-05-23 12:50:00,34.78,34.78,34.76,34.77,15200.0,27.1975,27.1975,27.1818,27.1897,15200.0
2013-05-23 13:00:00,34.77,34.77,34.72,34.72,17800.0,27.1897,27.1897,27.1506,27.1506,17800.0
2013-05-23 13:10:00,34.73,34.74,34.72,34.73,20100.0,27.1584,27.1662,27.1506,27.1584,20100.0
2013-05-23 13:20:00,34.73,34.73,34.67,34.69,22000.0,27.1584,27.1584,27.1115,27.1271,22000.0
2013-05-23 13:30:00,34.7,34.7,34.69,34.7,27900.0,27.1349,27.1349,27.1271,27.1349,27900.0
2013-05-23 13:40:00,34.7,34.7,34.66,34.68,25100.0,27.1349,27.1349,27.1036,27.1193,25100.0
2013-05-23 13:50:00,34.68,34.77,34.68,34.77,18100.0,27.1193,27.1897,27.1193,27.1897,18100.0
2013-05-23 14:00:00,34.76,34.81,34.75,34.81,12700.0,27.1818,27.2209,27.174,27.2209,12700.0
2013-05-23 14:10:00,34.82,34.83,34.77,34.78,35300.0,27.2288,27.2366,27.1897,27.1975,35300.0
2013-05-23 14:20:00,34.78,34.81,34.76,34.77,13200.0,27.1975,27.2209,27.1818,27.1897,13200.0
2013-05-23 14:30:00,34.76,34.76,34.71,34.72,20200.0,27.1818,27.1818,27.1427,27.1506,20200.0
2013-05-23 14:40:00,34.72,34.81,34.71,34.81,43700.0,27.1506,27.2209,27.1427,27.2209,43700.0
2013-05-23 14:50:00,34.82,34.82,34.78,34.78,18800.0,27.2288,27.2288,27.1975,27.1975,18800.0
2013-05-23 15:00:00,34.79,34.79,34.76,34.79,27900.0,27.2053,27.2053,27.1818,27.2053,27900.0
2013-05-23 15:10:00,34.79,34.8,34.72,34.75,31500.0,27.2053,27.2131,27.1506,27.174,31500.0
2013-05-23 15:20:00,34.75,34.76,34.71,34.75,50100.0,27.174,27.1818,27.1427,27.174,50100.0
2013-05-23 15:30:00,34.76,34.77,34.72,34.73,68100.0,27.1818,27.1897,27.1506,27.1584,68100.0
2013-05-23 15:40:00,34.73,34.79,34.73,34.74,77100.0,27.1584,27.2053,27.1584,27.1662,77100.0
2013-05-23 15:50:00,34.74,34.77,34.71,34.72,162900.0,27.1662,27.1897,27.1427,27.1506,162900.0
2013-05-24 09:30:00,34.62,34.74,34.55,34.64,44700.0,27.0724,27.1662,27.0176,27.088,44700.0
2013-05-24 09:40:00,34.67,34.68,34.56,34.58,23400.0,27.1115,27.1193,27.0255,27.0411,23400.0
2013-05-24 09:50:00,34.55,34.62,34.54,34.59,14300.0,27.0176,27.0724,27.0098,27.0489,14300.0
2013-05-24 10:00:00,34.59,34.6,34.49,34.58,35100.0,27.0489,27.0567,26.9707,27.0411,35100.0
2013-05-24 10:10:00,34.58,34.6,34.51,34.57,27500.0,27.0411,27.0567,26.9864,27.0333,27500.0
2013-05-24 10:20:00,34.57,34.59,34.54,34.59,12300.0,27.0333,27.0489,27.0098,27.0489,12300.0
2013-05-24 10:30:00,34.6,34.71,34.59,34.71,27200.0,27.0567,27.1427,27.0489,27.1427,27200.0
2013-05-24 10:40:00,34.71,34.74,34.63,34.68,26900.0,27.1427,27.1662,27.0802,27.1193,26900.0
2013-05-24 10:50:00,34.66,34.71,34.63,34.71,14100.0,27.1036,27.1427,27.0802,27.1427,14100.0
2013-05-24 11:00:00,34.69,34.72,34.63,34.65,11800.0,27.1271,27.1506,27.0802,27.0958,11800.0
2013-05-24 11:10:00,34.65,34.66,34.58,34.58,12900.0,27.0958,27.1036,27.0411,27.0411,12900.0
2013-05-24 11:20:00,34.58,34.6,34.55,34.55,13300.0,27.0411,27.0567,27.0176,27.0176,13300.0
2013-05-24 11:30:00,34.56,34.67,34.55,34.67,19200.0,27.0255,27.1115,27.0176,27.1115,19200.0
2013-05-24 11:40:00,34.67,34.7,34.65,34.69,19600.0,27.1115,27.1349,27.0958,27.1271,19600.0
2013-05-24 11:50:00,34.68,34.72,34.64,34.71,11500.0,27.1193,27.1506,27.088,27.1427,11500.0
2013-05-24 12:00:00,34.71,34.73,34.68,34.68,9800.0,27.1427,27.1584,27.1193,27.1193,9800.0
2013-05-24 12:10:00,34.68,34.68,34.63,34.65,8100.0,27.1193,27.1193,27.0802,27.0958,8100.0
2013-05-24 12:20:00,34.65,34.66,34.62,34.64,9000.0,27.0958,27.1036,27.0724,27.088,9000.0
2013-05-24 12:30:00,34.65,34.66,34.57,34.59,103300.0,27.0958,27.1036,27.0333,27.0489,103300.0
2013-05-24 12:40:00,34.59,34.64,34.59,34.64,10900.0,27.0489,27.088,27.0489,27.088,10900.0
2013-05-24 12:50:00,34.64,34.67,34.63,34.64,13400.0,27.088,27.1115,27.0802,27.088,13400.0
2013-05-24 13:00:00,34.64,34.67,34.64,34.66,16200.0,27.088,27.1115,27.088,27.1036,16200.0
2013-05-24 13:10:00,34.65,34.66,34.64,34.66,15900.0,27.0958,27.1036,27.088,27.1036,15900.0
2013-05-24 13:20:00,34.65,34.67,34.65,34.65,6800.0,27.0958,27.1115,27.0958,27.0958,6800.0
2013-05-24 13:30:00,34.66,34.67,34.62,34.62,10200.0,27.1036,27.1115,27.0724,27.0724,10200.0
2013-05-24 13:40:00,34.62,34.64,34.61,34.63,10600.0,27.0724,27.088,27.0646,27.0802,10600.0
2013-05-24 13:50:00,34.63,34.67,34.59,34.67,10700.0,27.0802,27.1115,27.0489,27.1115,10700.0
2013-05-24 14:00:00,34.66,34.66,34.62,34.63,25700.0,27.1036,27.1036,27.0724,27.0802,25700.0
2013-05-24 14:10:00,34.63,34.66,34.61,34.64,30100.0,27.0802,27.1036,27.0646,27.088,30100.0
2013-05-24 14:20:00,34.65,34.65,34.63,34.65,20100.0,27.0958,27.0958,27.0802,27.0958,20100.0
2013-05-24 14:30:00,34.65,34.65,34.61,34.62,16800.0,27.0958,27.0958,27.0646,27.0724,16800.0
2013-05-24 14:40:00,34.62,34.66,34.62,34.65,18100.0,27.0724,27.1036,27.0724,27.0958,18100.0
2013-05-24 14:50:00,34.64,34.64,34.59,34.63,33000.0,27.088,27.088,27.0489,27.0802,33000.0
2013-05-24 15:00:00,34.64,34.66,34.63,34.65,32500.0,27.088,27.1036,27.0802,27.0958,32500.0
2013-05-24 15:10:00,34.64,34.65,34.61,34.61,61700.0,27.088,27.0958,27.0646,27.0646,61700.0
2013-05-24 15:20:00,34.62,34.65,34.59,34.65,40800.0,27.0724,27.0958,27.0489,27.0958,40800.0
2013-05-24 15:30:00,34.65,34.65,34.57,34.58,44100.0,27.0958,27.0958,27.0333,27.0411,44100.0
2013-05-24 15:40:00,34.58,34.61,34.55,34.6,52400.0,27.0411,27.0646,27.0176,27.0567,52400.0
2013-05-24 15:50:00,34.59,34.64,34.55,34.63,79600.0,27.0489,27.088,27.0176,27.0802,79600.0
2013-05-28 09:30:00,34.83,34.92,34.71,34.71,36500.0,27.2366,27.307,27.1427,27.1427,36500.0
2013-05-28 09:40:00,34.71,34.73,34.65,34.7,40700.0,27.1427,27.1584,27.0958,27.1349,40700.0
2013-05-28 09:50:00,34.7,34.72,34.67,34.71,26700.0,27.1349,27.1506,27.1115,27.1427,26700.0
2013-05-28 10:00:00,34.73,34.77,34.67,34.74,42600.0,27.1584,27.1897,27.1115,27.1662,42600.0
2013-05-28 10:10:00,34.75,34.82,34.7,34.73,30300.0,27.174,27.2288,27.1349,27.1584,30300.0
2013-05-28 10:20:00,34.73,34.75,34.69,34.7,46400.0,27.1584,27.174,27.1271,27.1349,46400.0
2013-05-28 10:30:00,34.69,34.72,34.66,34.68,13100.0,27.1271,27.1506,27.1036,27.1193,13100.0
2013-05-28 10:40:00,34.69,34.71,34.65,34.69,11100.0,27.1271,27.1427,27.0958,27.1271,11100.0
2013-05-28 10:50:00,34.68,34.68,34.59,34.61,18500.0,27.1193,27.1193,27.0489,27.0646,18500.0
2013-05-28 11:00:00,34.62,34.62,34.55,34.57,18500.0,27.0724,27.0724,27.0176,27.0333,18500.0
2013-05-28 11:10:00,34.56,34.6,34.54,34.6,12900.0,27.0255,27.0567,27.0098,27.0567,12900.0
2013-05-28 11:20:00,34.6,34.6,34.56,34.57,9300.0,27.0567,27.0567,27.0255,27.0333,9300.0
2013-05-28 11:30:00,34.57,34.6,34.5,34.51,71300.0,27.0333,27.0567,26.9785,26.9864,71300.0
2013-05-28 11:40:00,34.51,34.51,34.45,34.46,25000.0,26.9864,26.9864,26.9394,26.9473,25000.0
2013-05-28 11:50:00,34.47,34.54,34.46,34.46,20300.0,26.9551,27.0098,26.9473,26.9473,20300.0
2013-05-28 12:00:00,34.47,34.51,34.47,34.51,14500.0,26.9551,26.9864,26.9551,26.9864,14500.0
2013-05-28 12:10:00,34.52,34.54,34.47,34.49,9700.0,26.9942,27.0098,26.9551,26.9707,9700.0
2013-05-28 12:20:00,34.49,34.5,34.48,34.49,5600.0,26.9707,26.9785,26.9629,26.9707,5600.0
2013-05-28 12:30:00,34.49,34.54,34.47,34.54,13600.0,26.9707,27.0098,26.9551,27.0098,13600.0
2013-05-28 12:40:00,34.53,34.57,34.53,34.56,47700.0,27.002,27.0333,27.002,27.0255,47700.0
2013-05-28 12:50:00,34.57,34.6,34.56,34.59,23600.0,27.0333,27.0567,27.0255,27.0489,23600.0
2013-05-28 13:00:00,34.59,34.67,34.59,34.65,55800.0,27.0489,27.1115,27.0489,27.0958,55800.0
2013-05-28 13:10:00,34.64,34.67,34.63,34.66,23200.0,27.088,27.1115,27.0802,27.1036,23200.0
2013-05-28 13:20:00,34.67,34.68,34.62,34.66,30300.0,27.1115,27.1193,27.0724,27.1036,30300.0
2013-05-28 13:30:00,34.65,34.66,34.61,34.65,27800.0,27.0958,27.1036,27.0646,27.0958,27800.0
2013-05-28 13:40:00,34.65,34.7,34.65,34.68,36000.0,27.0958,27.1349,27.0958,27.1193,36000.0
2013-05-28 13:50:00,34.67,34.72,34.65,34.7,56700.0,27.1115,27.1506,27.0958,27.1349,56700.0
2013-05-28 14:00:00,34.7,34.71,34.68,34.7,35300.0,27.1349,27.1427,27.1193,27.1349,35300.0
2013-05-28 14:10:00,34.7,34.74,34.68,34.74,50800.0,27.1349,27.1662,27.1193,27.1662,50800.0
2013-05-28 14:20:00,34.74,34.75,34.68,34.69,31500.0,27.1662,27.174,27.1193,27.1271,31500.0
2013-05-28 14:30:00,34.69,34.69,34.62,34.64,24500.0,27.1271,27.1271,27.0724,27.088,24500.0
2013-05-28 14:40:00,34.64,34.72,34.64,34.7,32300.0,27.088,27.1506,27.088,27.1349,32300.0
2013-05-28 14:50:00,34.71,34.72,34.66,34.66,21800.0,27.1427,27.1506,27.1036,27.1036,21800.0
2013-05-28 15:00:00,34.66,34.71,34.64,34.71,93000.0,27.1036,27.1427,27.088,27.1427,93000.0
2013-05-28 15:10:00,34.7,34.73,34.66,34.68,27800.0,27.1349,27.1584,27.1036,27.1193,27800.0
2013-05-28 15:20:00,34.68,34.72,34.66,34.7,78300.0,27.1193,27.1506,27.1036,27.1349,78300.0
2013-05-28 15:30:00,34.7,34.73,34.7,34.73,32300.0,27.1349,27.1584,27.1349,27.1584,32300.0
2013-05-28 15:40:00,34.72,34.75,34.69,34.7,40000.0,27.1506,27.174,27.1271,27.1349,40000.0
2013-05-28 15:50:00,34.69,34.7,34.64,34.66,96800.0,27.1271,27.1349,27.088,27.1036,96800.0
2013-05-29 09:30:00,34.46,34.47,34.27,34.27,29000.0,26.9473,26.9551,26.7987,26.7987,29000.0
2013-05-29 09:40:00,34.26,34.28,34.14,34.18,43300.0,26.7909,26.8065,26.697,26.7283,43300.0
2013-05-29 09:50:00,34.19,34.19,34.15,34.18,31400.0,26.7361,26.7361,26.7048,26.7283,31400.0
2013-05-29 10:00:00,34.18,34.18,34.07,34.1,113100.0,26.7283,26.7283,26.6423,26.6657,113100.0
2013-05-29 10:10:00,34.1,34.17,34.1,34.15,39400.0,26.6657,26.7205,26.6657,26.7048,39400.0
2013-05-29 10:20:00,34.15,34.15,34.02,34.04,41600.0,26.7048,26.7048,26.6032,26.6188,41600.0
2013-05-29 10:30:00,34.04,34.06,34.0,34.0,25200.0,26.6188,26.6345,26.5875,26.5875,25200.0
2013-05-29 10:40:00,34.0,34.01,33.97,33.99,46100.0,26.5875,26.5954,26.5641,26.5797,46100.0
2013-05-29 10:50:00,33.99,34.01,33.96,33.97,11100.0,26.5797,26.5954,26.5563,26.5641,11100.0
2013-05-29 11:00:00,33.97,33.97,33.9,33.92,15900.0,26.5641,26.5641,26.5093,26.525,15900.0
2013-05-29 11:10:00,33.93,33.99,33.91,33.91,19800.0,26.5328,26.5797,26.5172,26.5172,19800.0
2013-05-29 11:20:00,33.91,33.92,33.89,33.89,13800.0,26.5172,26.525,26.5015,26.5015,13800.0
2013-05-29 11:30:00,33.9,33.93,33.86,33.86,16600.0,26.5093,26.5328,26.4781,26.4781,16600.0
2013-05-29 11:40:00,33.86,33.9,33.85,33.88,15800.0,26.4781,26.5093,26.4702,26.4937,15800.0
2013-05-29 11:50:00,33.89,33.91,33.87,33.91,35500.0,26.5015,26.5172,26.4859,26.5172,35500.0
2013-05-29 12:00:00,33.91,33.94,33.86,33.86,16400.0,26.5172,26.5406,26.4781,26.4781,16400.0
2013-05-29 12:10:00,33.86,34.0,33.86,34.0,20000.0,26.4781,26.5875,26.4781,26.5875,20000.0
2013-05-29 12:20:00,33.99,34.0,33.95,33.97,104900.0,26.5797,26.5875,26.5484,26.5641,104900.0
2013-05-29 12:30:00,33.96,33.98,33.94,33.97,18200.0,26.5563,26.5719,26.5406,26.5641,18200.0
2013-05-29 12:40:00,33.98,33.98,33.91,33.92,25200.0,26.5719,26.5719,26.5172,26.525,25200.0
2013-05-29 12:50:00,33.92,33.98,33.92,33.97,36900.0,26.525,26.5719,26.525,26.5641,36900.0
2013-05-29 13:00:00,33.97,33.98,33.94,33.97,43000.0,26.5641,26.5719,26.5406,26.5641,43000.0
2013-05-29 13:10:00,33.97,33.97,33.94,33.96,32600.0,26.5641,26.5641,26.5406,26.5563,32600.0
2013-05-29 13:20:00,33.96,34.0,33.94,33.97,87000.0,26.5563,26.5875,26.5406,26.5641,87000.0
2013-05-29 13:30:00,33.96,34.0,33.96,34.0,79200.0,26.5563,26.5875,26.5563,26.5875,79200.0
2013-05-29 13:40:00,34.0,34.0,33.95,33.97,96600.0,26.5875,26.5875,26.5484,26.5641,96600.0
2013-05-29 13:50:00,33.97,34.03,33.97,34.01,32600.0,26.5641,26.611,26.5641,26.5954,32600.0
2013-05-29 14:00:00,34.01,34.02,34.0,34.0,41000.0,26.5954,26.6032,26.5875,26.5875,41000.0
2013-05-29 14:10:00,34.01,34.01,33.97,33.97,39900.0,26.5954,26.5954,26.5641,26.5641,39900.0
2013-05-29 14:20:00,33.98,34.0,33.98,34.0,15900.0,26.5719,26.5875,26.5719,26.5875,15900.0
2013-05-29 14:30:00,34.0,34.07,34.0,34.02,34000.0,26.5875,26.6423,26.5875,26.6032,34000.0
2013-05-29 14:40:00,34.02,34.08,34.02,34.07,41100.0,26.6032,26.6501,26.6032,26.6423,41100.0
2013-05-29 14:50:00,34.06,34.09,34.05,34.05,21300.0,26.6345,26.6579,26.6266,26.6266,21300.0
2013-05-29 15:00:00,34.05,34.11,34.04,34.1,15400.0,26.6266,26.6736,26.6188,26.6657,15400.0
2013-05-29 15:10:00,34.1,34.16,34.1,34.12,39300.0,26.6657,26.7127,26.6657,26.6814,39300.0
2013-05-29 15:20:00,34.11,34.16,34.1,34.15,24200.0,26.6736,26.7127,26.6657,26.7048,24200.0
2013-05-29 15:30:00,34.16,34.16,34.08,34.09,35600.0,26.7127,26.7127,26.6501,26.6579,35600.0
2013-05-29 15:40:00,34.09,34.12,34.03,34.05,34900.0,26.6579,26.6814,26.611,26.6266,34900.0
2013-05-29 15:50:00,34.04,34.11,34.02,34.08,134800.0,26.6188,26.6736,26.6032,26.6501,134800.0
2013-05-30 09:30:00,34.26,34.46,34.2,34.46,115000.0,26.7909,26.9473,26.7439,26.9473,115000.0
2013-05-30 09:40:00,34.47,34.6,34.47,34.57,32600.0,26.9551,27.0567,26.9551,27.0333,32600.0
2013-05-30 09:50:00,34.57,34.71,34.57,34.69,28300.0,27.0333,27.1427,27.0333,27.1271,28300.0
2013-05-30 10:00:00,34.68,34.75,34.63,34.63,46400.0,27.1193,27.174,27.0802,27.0802,46400.0
2013-05-30 10:10:00,34.63,34.69,34.58,34.58,27800.0,27.0802,27.1271,27.0411,27.0411,27800.0
2013-05-30 10:20:00,34.59,34.61,34.54,34.55,30100.0,27.0489,27.0646,27.0098,27.0176,30100.0
2013-05-30 10:30:00,34.55,34.59,34.53,34.58,31400.0,27.0176,27.0489,27.002,27.0411,31400.0
2013-05-30 10:40:00,34.57,34.64,34.55,34.57,25100.0,27.0333,27.088,27.0176,27.0333,25100.0
2013-05-30 10:50:00,34.57,34.58,34.52,34.54,17600.0,27.0333,27.0411,26.9942,27.0098,17600.0
2013-05-30 11:00:00,34.55,34.55,34.5,34.52,16300.0,27.0176,27.0176,26.9785,26.9942,16300.0
2013-05-30 11:10:00,34.51,34.56,34.5,34.52,12900.0,26.9864,27.0255,26.9785,26.9942,12900.0
2013-05-30 11:20:00,34.52,34.54,34.49,34.5,41500.0,26.9942,27.0098,26.9707,26.9785,41500.0
2013-05-30 11:30:00,34.5,34.52,34.49,34.52,28600.0,26.9785,26.9942,26.9707,26.9942,28600.0
2013-05-30 11:40:00,34.52,34.52,34.5,34.51,101400.0,26.9942,26.9942,26.9785,26.9864,101400.0
2013-05-30 11:50:00,34.51,34.55,34.51,34.53,34800.0,26.9864,27.0176,26.9864,27.002,34800.0
2013-05-30 12:00:00,34.53,34.66,34.52,34.66,31300.0,27.002,27.1036,26.9942,27.1036,31300.0
2013-05-30 12:10:00,34.66,34.68,34.6,34.61,22400.0,27.1036,27.1193,27.0567,27.0646,22400.0
2013-05-30 12:20:00,34.62,34.68,34.62,34.67,17200.0,27.0724,27.1193,27.0724,27.1115,17200.0
2013-05-30 12:30:00,34.68,34.69,34.66,34.66,11800.0,27.1193,27.1271,27.1036,27.1036,11800.0
2013-05-30 12:40:00,34.66,34.74,34.66,34.74,17000.0,27.1036,27.1662,27.1036,27.1662,17000.0
2013-05-30 12:50:00,34.74,34.76,34.71,34.75,21900.0,27.1662,27.1818,27.1427,27.174,21900.0
2013-05-30 13:00:00,34.76,34.79,34.75,34.78,21900.0,27.1818,27.2053,27.174,27.1975,21900.0
2013-05-30 13:10:00,34.77,34.8,34.77,34.77,16100.0,27.1897,27.2131,27.1897,27.1897,16100.0
2013-05-30 13:20:00,34.77,34.84,34.77,34.84,28500.0,27.1897,27.2444,27.1897,27.2444,28500.0
2013-05-30 13:30:00,34.84,34.85,34.82,34.85,20000.0,27.2444,27.2522,27.2288,27.2522,20000.0
2013-05-30 13:40:00,34.84,34.87,34.84,34.87,17400.0,27.2444,27.2679,27.2444,27.2679,17400.0
2013-05-30 13:50:00,34.87,34.88,34.86,34.88,10700.0,27.2679,27.2757,27.26,27.2757,10700.0
2013-05-30 14:00:00,34.88,34.89,34.79,34.8,35200.0,27.2757,27.2835,27.2053,27.2131,35200.0
2013-05-30 14:10:00,34.8,34.86,34.8,34.86,11800.0,27.2131,27.26,27.2131,27.26,11800.0
2013-05-30 14:20:00,34.86,34.9,34.85,34.89,29100.0,27.26,27.2913,27.2522,27.2835,29100.0
2013-05-30 14:30:00,34.9,34.91,34.87,34.89,24400.0,27.2913,27.2991,27.2679,27.2835,24400.0
2013-05-30 14:40:00,34.88,34.89,34.83,34.84,19000.0,27.2757,27.2835,27.2366,27.2444,19000.0
2013-05-30 14:50:00,34.84,34.89,34.83,34.84,33300.0,27.2444,27.2835,27.2366,27.2444,33300.0
2013-05-30 15:00:00,34.85,34.85,34.81,34.81,25900.0,27.2522,27.2522,27.2209,27.2209,25900.0
2013-05-30 15:10:00,34.8,34.81,34.74,34.74,84600.0,27.2131,27.2209,27.1662,27.1662,84600.0
2013-05-30 15:20:00,34.75,34.77,34.7,34.71,36100.0,27.174,27.1897,27.1349,27.1427,36100.0
2013-05-30 15:30:00,34.7,34.77,34.7,34.77,71000.0,27.1349,27.1897,27.1349,27.1897,71000.0
2013-05-30 15:40:00,34.78,34.79,34.66,34.7,81800.0,27.1975,27.2053,27.1036,27.1349,81800.0
2013-05-30 15:50:00,34.7,34.73,34.64,34.65,304100.0,27.1349,27.1584,27.088,27.0958,304100.0
2013-05-31 09:30:00,34.5,34.61,34.41,34.58,43700.0,26.9785,27.0646,26.9082,27.0411,43700.0
2013-05-31 09:40:00,34.57,34.61,34.5,34.5,20700.0,27.0333,27.0646,26.9785,26.9785,20700.0
2013-05-31 09:50:00,34.51,34.55,34.46,34.5,19600.0,26.9864,27.0176,26.9473,26.9785,19600.0
2013-05-31 10:00:00,34.5,34.58,34.46,34.48,22600.0,26.9785,27.0411,26.9473,26.9629,22600.0
2013-05-31 10:10:00,34.47,34.52,34.43,34.5,21800.0,26.9551,26.9942,26.9238,26.9785,21800.0
2013-05-31 10:20:00,34.51,34.52,34.44,34.45,24500.0,26.9864,26.9942,26.9316,26.9394,24500.0
2013-05-31 10:30:00,34.44,34.45,34.41,34.43,48900.0,26.9316,26.9394,26.9082,26.9238,48900.0
2013-05-31 10:40:00,34.44,34.49,34.42,34.46,38800.0,26.9316,26.9707,26.916,26.9473,38800.0
2013-05-31 10:50:00,34.46,34.49,34.39,34.4,20600.0,26.9473,26.9707,26.8925,26.9003,20600.0
2013-05-31 11:00:00,34.41,34.61,34.4,34.6,23000.0,26.9082,27.0646,26.9003,27.0567,23000.0
2013-05-31 11:10:00,34.61,34.66,34.58,34.58,34500.0,27.0646,27.1036,27.0411,27.0411,34500.0
2013-05-31 11:20:00,34.59,34.59,34.51,34.51,76000.0,27.0489,27.0489,26.9864,26.9864,76000.0
2013-05-31 11:30:00,34.5,34.54,34.48,34.51,23500.0,26.9785,27.0098,26.9629,26.9864,23500.0
2013-05-31 11:40:00,34.5,34.51,34.49,34.5,19900.0,26.9785,26.9864,26.9707,26.9785,19900.0
2013-05-31 11:50:00,34.5,34.51,34.49,34.49,15800.0,26.9785,26.9864,26.9707,26.9707,15800.0
2013-05-31 12:00:00,34.48,34.48,34.43,34.45,13800.0,26.9629,26.9629,26.9238,26.9394,13800.0
2013-05-31 12:10:00,34.44,34.45,34.38,34.42,29200.0,26.9316,26.9394,26.8847,26.916,29200.0
2013-05-31 12:20:00,34.42,34.5,34.41,34.5,10400.0,26.916,26.9785,26.9082,26.9785,10400.0
2013-05-31 12:30:00,34.5,34.5,34.46,34.48,15900.0,26.9785,26.9785,26.9473,26.9629,15900.0
2013-05-31 12:40:00,34.48,34.5,34.47,34.5,11100.0,26.9629,26.9785,26.9551,26.9785,11100.0
2013-05-31 12:50:00,34.5,34.5,34.44,34.45,4900.0,26.9785,26.9785,26.9316,26.9394,4900.0
2013-05-31 13:00:00,34.45,34.5,34.44,34.48,13100.0,26.9394,26.9785,26.9316,26.9629,13100.0
2013-05-31 13:10:00,34.49,34.5,34.43,34.43,10500.0,26.9707,26.9785,26.9238,26.9238,10500.0
2013-05-31 13:20:00,34.44,34.44,34.4,34.4,12000.0,26.9316,26.9316,26.9003,26.9003,12000.0
2013-05-31 13:30:00,34.4,34.4,34.34,34.36,34500.0,26.9003,26.9003,26.8534,26.8691,34500.0
2013-05-31 13:40:00,34.37,34.41,34.36,34.36,25300.0,26.8769,26.9082,26.8691,26.8691,25300.0
2013-05-31 13:50:00,34.36,34.43,34.34,34.43,25500.0,26.8691,26.9238,26.8534,26.9238,25500.0
2013-05-31 14:00:00,34.43,34.46,34.42,34.45,12200.0,26.9238,26.9473,26.916,26.9394,12200.0
2013-05-31 14:10:00,34.44,34.45,34.38,34.4,46100.0,26.9316,26.9394,26.8847,26.9003,46100.0
2013-05-31 14:20:00,34.39,34.4,34.35,34.39,38700.0,26.8925,26.9003,26.8612,26.8925,38700.0
2013-05-31 14:30:00,34.38,34.4,34.34,34.37,31900.0,26.8847,26.9003,26.8534,26.8769,31900.0
2013-05-31 14:40:00,34.36,34.38,34.34,34.34,21700.0,26.8691,26.8847,26.8534,26.8534,21700.0
2013-05-31 14:50:00,34.34,34.38,34.34,34.35,45300.0,26.8534,26.8847,26.8534,26.8612,45300.0
2013-05-31 15:00:00,34.35,34.42,34.34,34.37,37000.0,26.8612,26.916,26.8534,26.8769,37000.0
2013-05-31 15:10:00,34.37,34.42,34.36,34.37,40700.0,26.8769,26.916,26.8691,26.8769,40700.0
2013-05-31 15:20:00,34.37,34.43,34.31,34.31,86300.0,26.8769,26.9238,26.83,26.83,86300.0
2013-05-31 15:30:00,34.31,34.32,34.2,34.23,130900.0,26.83,26.8378,26.7439,26.7674,130900.0
2013-05-31 15:40:00,34.23,34.29,34.23,34.27,190400.0,26.7674,26.8143,26.7674,26.7987,190400.0
2013-05-31 15:50:00,34.28,34.28,34.11,34.11,302200.0,26.8065,26.8065,26.6736,26.6736,302200.0
2013-06-03 09:30:00,34.12,34.19,33.88,33.9,80900.0,26.6814,26.7361,26.4937,26.5093,80900.0
2013-06-03 09:40:00,33.91,34.05,33.9,33.98,48500.0,26.5172,26.6266,26.5093,26.5719,48500.0
2013-06-03 09:50:00,33.97,34.12,33.94,33.98,52500.0,26.5641,26.6814,26.5406,26.5719,52500.0
2013-06-03 10:00:00,33.96,34.04,33.91,34.0,102900.0,26.5563,26.6188,26.5172,26.5875,102900.0
2013-06-03 10:10:00,34.04,34.15,33.97,34.07,78200.0,26.6188,26.7048,26.5641,26.6423,78200.0
2013-06-03 10:20:00,34.07,34.11,33.97,34.02,61900.0,26.6423,26.6736,26.5641,26.6032,61900.0
2013-06-03 10:30:00,34.02,34.02,33.86,33.87,60100.0,26.6032,26.6032,26.4781,26.4859,60100.0
2013-06-03 10:40:00,33.87,33.96,33.81,33.96,60100.0,26.4859,26.5563,26.439,26.5563,60100.0
2013-06-03 10:50:00,33.96,34.06,33.96,33.99,26500.0,26.5563,26.6345,26.5563,26.5797,26500.0
2013-06-03 11:00:00,33.99,34.03,33.94,34.01,34200.0,26.5797,26.611,26.5406,26.5954,34200.0
2013-06-03 11:10:00,34.02,34.09,34.01,34.06,34900.0,26.6032,26.6579,26.5954,26.6345,34900.0
2013-06-03 11:20:00,34.07,34.07,33.92,33.98,50800.0,26.6423,26.6423,26.525,26.5719,50800.0
2013-06-03 11:30:00,33.99,34.07,33.96,34.05,35600.0,26.5797,26.6423,26.5563,26.6266,35600.0
2013-06-03 11:40:00,34.04,34.05,33.95,34.01,30700.0,26.6188,26.6266,26.5484,26.5954,30700.0
2013-06-03 11:50:00,34.01,34.04,33.94,34.04,28500.0,26.5954,26.6188,26.5406,26.6188,28500.0
2013-06-03 12:00:00,34.04,34.07,33.97,34.07,32200.0,26.6188,26.6423,26.5641,26.6423,32200.0
2013-06-03 12:10:00,34.07,34.12,33.94,33.96,29800.0,26.6423,26.6814,26.5406,26.5563,29800.0
2013-06-03 12:20:00,33.97,34.05,33.96,34.05,25900.0,26.5641,26.6266,26.5563,26.6266,25900.0
2013-06-03 12:30:00,34.05,34.06,33.97,34.03,30700.0,26.6266,26.6345,26.5641,26.611,30700.0
2013-06-03 12:40:00,34.02,34.15,34.01,34.11,21900.0,26.6032,26.7048,26.5954,26.6736,21900.0
2013-06-03 12:50:00,34.12,34.12,34.03,34.05,27400.0,26.6814,26.6814,26.611,26.6266,27400.0
2013-06-03 13:00:00,34.06,34.11,34.02,34.1,32800.0,26.6345,26.6736,26.6032,26.6657,32800.0
2013-06-03 13:10:00,34.1,34.12,34.08,34.12,18100.0,26.6657,26.6814,26.6501,26.6814,18100.0
2013-06-03 13:20:00,34.13,34.14,34.11,34.12,16500.0,26.6892,26.697,26.6736,26.6814,16500.0
2013-06-03 13:30:00,34.12,34.17,34.12,34.15,26300.0,26.6814,26.7205,26.6814,26.7048,26300.0
2013-06-03 13:40:00,34.16,34.19,34.13,34.18,31100.0,26.7127,26.7361,26.6892,26.7283,31100.0
2013-06-03 13:50:00,34.18,34.24,34.15,34.18,47400.0,26.7283,26.7752,26.7048,26.7283,47400.0
2013-06-03 14:00:00,34.18,34.39,34.17,34.31,139100.0,26.7283,26.8925,26.7205,26.83,139100.0
2013-06-03 14:10:00,34.31,34.31,34.13,34.14,38100.0,26.83,26.83,26.6892,26.697,38100.0
2013-06-03 14:20:00,34.14,34.27,34.13,34.2,29900.0,26.697,26.7987,26.6892,26.7439,29900.0
2013-06-03 14:30:00,34.2,34.32,34.19,34.28,28000.0,26.7439,26.8378,26.7361,26.8065,28000.0
2013-06-03 14:40:00,34.29,34.38,34.29,34.31,32000.0,26.8143,26.8847,26.8143,26.83,32000.0
2013-06-03 14:50:00,34.31,34.37,34.3,34.3,41700.0,26.83,26.8769,26.8221,26.8221,41700.0
2013-06-03 15:00:00,34.31,34.34,34.29,34.29,32100.0,26.83,26.8534,26.8143,26.8143,32100.0
2013-06-03 15:10:00,34.29,34.34,34.29,34.31,32600.0,26.8143,26.8534,26.8143,26.83,32600.0
2013-06-03 15:20:00,34.31,34.37,34.3,34.3,27000.0,26.83,26.8769,26.8221,26.8221,27000.0
2013-06-03 15:30:00,34.3,34.33,34.25,34.29,76200.0,26.8221,26.8456,26.783,26.8143,76200.0
2013-06-03 15:40:00,34.29,34.35,34.25,34.32,69200.0,26.8143,26.8612,26.783,26.8378,69200.0
2013-06-03 15:50:00,34.32,34.39,34.3,34.37,127600.0,26.8378,26.8925,26.8221,26.8769,127600.0
2013-06-04 09:30:00,34.31,34.36,34.27,34.32,48600.0,26.83,26.8691,26.7987,26.8378,48600.0
2013-06-04 09:40:00,34.33,34.38,34.31,34.35,17200.0,26.8456,26.8847,26.83,26.8612,17200.0
2013-06-04 09:50:00,34.34,34.34,34.23,34.23,42800.0,26.8534,26.8534,26.7674,26.7674,42800.0
2013-06-04 10:00:00,34.25,34.26,34.19,34.24,36000.0,26.783,26.7909,26.7361,26.7752,36000.0
2013-06-04 10:10:00,34.24,34.26,34.21,34.24,47900.0,26.7752,26.7909,26.7518,26.7752,47900.0
2013-06-04 10:20:00,34.25,34.25,34.2,34.22,52300.0,26.783,26.783,26.7439,26.7596,52300.0
2013-06-04 10:30:00,34.23,34.27,34.18,34.19,28000.0,26.7674,26.7987,26.7283,26.7361,28000.0
2013-06-04 10:40:00,34.2,34.2,34.14,34.18,53200.0,26.7439,26.7439,26.697,26.7283,53200.0
2013-06-04 10:50:00,34.17,34.17,34.06,34.07,40300.0,26.7205,26.7205,26.6345,26.6423,40300.0
2013-06-04 11:00:00,34.06,34.08,34.04,34.04,35600.0,26.6345,26.6501,26.6188,26.6188,35600.0
2013-06-04 11:10:00,34.05,34.06,34.02,34.04,72200.0,26.6266,26.6345,26.6032,26.6188,72200.0
2013-06-04 11:20:00,34.04,34.09,34.04,34.05,39700.0,26.6188,26.6579,26.6188,26.6266,39700.0
2013-06-04 11:30:00,34.05,34.07,34.02,34.03,64000.0,26.6266,26.6423,26.6032,26.611,64000.0
2013-06-04 11:40:00,34.03,34.09,34.02,34.07,13100.0,26.611,26.6579,26.6032,26.6423,13100.0
2013-06-04 11:50:00,34.06,34.08,34.04,34.08,26600.0,26.6345,26.6501,26.6188,26.6501,26600.0
2013-06-04 12:00:00,34.08,34.08,34.01,34.02,15900.0,26.6501,26.6501,26.5954,26.6032,15900.0
2013-06-04 12:10:00,34.02,34.04,33.97,33.97,40200.0,26.6032,26.6188,26.5641,26.5641,40200.0
2013-06-04 12:20:00,33.97,34.01,33.97,33.97,24700.0,26.5641,26.5954,26.5641,26.5641,24700.0
2013-06-04 12:30:00,33.97,34.01,33.96,33.99,14000.0,26.5641,26.5954,26.5563,26.5797,14000.0
2013-06-04 12:40:00,34.0,34.0,33.97,33.97,12100.0,26.5875,26.5875,26.5641,26.5641,12100.0
2013-06-04 12:50:00,33.98,34.0,33.94,33.96,50300.0,26.5719,26.5875,26.5406,26.5563,50300.0
2013-06-04 13:00:00,33.97,34.01,33.96,34.0,12400.0,26.5641,26.5954,26.5563,26.5875,12400.0
2013-06-04 13:10:00,34.0,34.01,33.98,34.0,19500.0,26.5875,26.5954,26.5719,26.5875,19500.0
2013-06-04 13:20:00,34.0,34.01,33.89,33.93,47200.0,26.5875,26.5954,26.5015,26.5328,47200.0
2013-06-04 13:30:00,33.93,33.97,33.92,33.96,32300.0,26.5328,26.5641,26.525,26.5563,32300.0
2013-06-04 13:40:00,33.97,34.0,33.94,33.94,45300.0,26.5641,26.5875,26.5406,26.5406,45300.0
2013-06-04 13:50:00,33.94,34.0,33.94,34.0,53100.0,26.5406,26.5875,26.5406,26.5875,53100.0
2013-06-04 14:00:00,33.99,34.0,33.93,33.96,65200.0,26.5797,26.5875,26.5328,26.5563,65200.0
2013-06-04 14:10:00,33.95,33.99,33.93,33.99,11500.0,26.5484,26.5797,26.5328,26.5797,11500.0
2013-06-04 14:20:00,33.98,33.98,33.89,33.9,56000.0,26.5719,26.5719,26.5015,26.5093,56000.0
2013-06-04 14:30:00,33.9,33.99,33.9,33.99,44200.0,26.5093,26.5797,26.5093,26.5797,44200.0
2013-06-04 14:40:00,33.99,34.03,33.98,34.01,56600.0,26.5797,26.611,26.5719,26.5954,56600.0
2013-06-04 14:50:00,34.01,34.05,33.99,34.01,63400.0,26.5954,26.6266,26.5797,26.5954,63400.0
2013-06-04 15:00:00,34.02,34.06,34.0,34.04,24500.0,26.6032,26.6345,26.5875,26.6188,24500.0
2013-06-04 15:10:00,34.04,34.05,34.0,34.04,59700.0,26.6188,26.6266,26.5875,26.6188,59700.0
2013-06-04 15:20:00,34.04,34.11,34.02,34.1,62400.0,26.6188,26.6736,26.6032,26.6657,62400.0
2013-06-04 15:30:00,34.1,34.15,34.09,34.1,55300.0,26.6657,26.7048,26.6579,26.6657,55300.0
2013-06-04 15:40:00,34.1,34.17,34.09,34.1,59200.0,26.6657,26.7205,26.6579,26.6657,59200.0
2013-06-04 15:50:00,34.1,34.18,34.09,34.15,179000.0,26.6657,26.7283,26.6579,26.7048,179000.0
2013-06-05 09:30:00,34.0,34.04,33.85,33.85,35800.0,26.5875,26.6188,26.4702,26.4702,35800.0
2013-06-05 09:40:00,33.85,33.88,33.73,33.73,66900.0,26.4702,26.4937,26.3764,26.3764,66900.0
2013-06-05 09:50:00,33.74,33.77,33.64,33.74,34100.0,26.3842,26.4077,26.306,26.3842,34100.0
2013-06-05 10:00:00,33.73,33.85,33.68,33.76,35900.0,26.3764,26.4702,26.3373,26.3999,35900.0
2013-06-05 10:10:00,33.76,33.79,33.67,33.67,44800.0,26.3999,26.4233,26.3295,26.3295,44800.0
2013-06-05 10:20:00,33.67,33.74,33.67,33.74,35200.0,26.3295,26.3842,26.3295,26.3842,35200.0
2013-06-05 10:30:00,33.73,33.73,33.69,33.71,33800.0,26.3764,26.3764,26.3451,26.3608,33800.0
2013-06-05 10:40:00,33.72,33.78,33.69,33.69,34000.0,26.3686,26.4155,26.3451,26.3451,34000.0
2013-06-05 10:50:00,33.69,33.7,33.67,33.7,30400.0,26.3451,26.3529,26.3295,26.3529,30400.0
2013-06-05 11:00:00,33.71,33.72,33.65,33.69,45200.0,26.3608,26.3686,26.3138,26.3451,45200.0
2013-06-05 11:10:00,33.67,33.73,33.67,33.67,18900.0,26.3295,26.3764,26.3295,26.3295,18900.0
2013-06-05 11:20:00,33.67,33.71,33.64,33.69,38200.0,26.3295,26.3608,26.306,26.3451,38200.0
2013-06-05 11:30:00,33.69,33.8,33.69,33.8,57800.0,26.3451,26.4311,26.3451,26.4311,57800.0
2013-06-05 11:40:00,33.8,33.8,33.73,33.73,29700.0,26.4311,26.4311,26.3764,26.3764,29700.0
2013-06-05 11:50:00,33.73,33.73,33.62,33.68,38000.0,26.3764,26.3764,26.2904,26.3373,38000.0
2013-06-05 12:00:00,33.68,33.69,33.57,33.66,58400.0,26.3373,26.3451,26.2513,26.3217,58400.0
2013-06-05 12:10:00,33.66,33.69,33.64,33.66,23300.0,26.3217,26.3451,26.306,26.3217,23300.0
2013-06-05 12:20:00,33.65,33.74,33.65,33.73,19800.0,26.3138,26.3842,26.3138,26.3764,19800.0
2013-06-05 12:30:00,33.73,33.74,33.62,33.62,19700.0,26.3764,26.3842,26.2904,26.2904,19700.0
2013-06-05 12:40:00,33.62,33.65,33.61,33.63,17700.0,26.2904,26.3138,26.2826,26.2982,17700.0
2013-06-05 12:50:00,33.62,33.65,33.59,33.64,16700.0,26.2904,26.3138,26.2669,26.306,16700.0
2013-06-05 13:00:00,33.63,33.73,33.63,33.72,22400.0,26.2982,26.3764,26.2982,26.3686,22400.0
2013-06-05 13:10:00,33.72,33.76,33.7,33.75,19300.0,26.3686,26.3999,26.3529,26.392,19300.0
2013-06-05 13:20:00,33.76,33.76,33.72,33.76,21100.0,26.3999,26.3999,26.3686,26.3999,21100.0
2013-06-05 13:30:00,33.75,33.8,33.75,33.8,12600.0,26.392,26.4311,26.392,26.4311,12600.0
2013-06-05 13:40:00,33.8,33.86,33.8,33.83,30900.0,26.4311,26.4781,26.4311,26.4546,30900.0
2013-06-05 13:50:00,33.82,33.85,33.79,33.8,24700.0,26.4468,26.4702,26.4233,26.4311,24700.0
2013-06-05 14:00:00,33.81,33.87,33.8,33.87,36800.0,26.439,26.4859,26.4311,26.4859,36800.0
2013-06-05 14:10:00,33.85,33.85,33.79,33.81,28200.0,26.4702,26.4702,26.4233,26.439,28200.0
2013-06-05 14:20:00,33.8,33.8,33.74,33.74,30300.0,26.4311,26.4311,26.3842,26.3842,30300.0
2013-06-05 14:30:00,33.73,33.8,33.7,33.79,27100.0,26.3764,26.4311,26.3529,26.4233,27100.0
2013-06-05 14:40:00,33.78,33.86,33.78,33.85,25200.0,26.4155,26.4781,26.4155,26.4702,25200.0
2013-06-05 14:50:00,33.86,33.89,33.83,33.84,35700.0,26.4781,26.5015,26.4546,26.4624,35700.0
2013-06-05 15:00:00,33.83,33.85,33.74,33.75,37500.0,26.4546,26.4702,26.3842,26.392,37500.0
2013-06-05 15:10:00,33.75,33.83,33.72,33.8,40200.0,26.392,26.4546,26.3686,26.4311,40200.0
2013-06-05 15:20:00,33.81,33.91,33.76,33.9,58200.0,26.439,26.5172,26.3999,26.5093,58200.0
2013-06-05 15:30:00,33.89,33.95,33.86,33.91,79700.0,26.5015,26.5484,26.4781,26.5172,79700.0
2013-06-05 15:40:00,33.91,33.94,33.88,33.89,94700.0,26.5172,26.5406,26.4937,26.5015,94700.0
2013-06-05 15:50:00,33.88,33.89,33.78,33.81,156500.0,26.4937,26.5015,26.4155,26.439,156500.0
2013-06-06 09:30:00,33.82,33.83,33.64,33.73,31500.0,26.4468,26.4546,26.306,26.3764,31500.0
2013-06-06 09:40:00,33.73,33.82,33.73,33.79,8200.0,26.3764,26.4468,26.3764,26.4233,8200.0
2013-06-06 09:50:00,33.78,33.82,33.75,33.82,25400.0,26.4155,26.4468,26.392,26.4468,25400.0
2013-06-06 10:00:00,33.82,33.88,33.75,33.75,31000.0,26.4468,26.4937,26.392,26.392,31000.0
2013-06-06 10:10:00,33.75,33.78,33.7,33.72,38900.0,26.392,26.4155,26.3529,26.3686,38900.0
2013-06-06 10:20:00,33.72,33.76,33.7,33.71,37700.0,26.3686,26.3999,26.3529,26.3608,37700.0
2013-06-06 10:30:00,33.72,33.78,33.71,33.73,34200.0,26.3686,26.4155,26.3608,26.3764,34200.0
2013-06-06 10:40:00,33.74,33.77,33.71,33.74,18000.0,26.3842,26.4077,26.3608,26.3842,18000.0
2013-06-06 10:50:00,33.73,33.76,33.66,33.75,28500.0,26.3764,26.3999,26.3217,26.392,28500.0
2013-06-06 11:00:00,33.75,33.75,33.7,33.71,31700.0,26.392,26.392,26.3529,26.3608,31700.0
2013-06-06 11:10:00,33.71,33.76,33.7,33.71,17100.0,26.3608,26.3999,26.3529,26.3608,17100.0
2013-06-06 11:20:00,33.71,33.71,33.63,33.68,28300.0,26.3608,26.3608,26.2982,26.3373,28300.0
2013-06-06 11:30:00,33.68,33.73,33.67,33.73,28200.0,26.3373,26.3764,26.3295,26.3764,28200.0
2013-06-06 11:40:00,33.73,33.73,33.67,33.67,11900.0,26.3764,26.3764,26.3295,26.3295,11900.0
2013-06-06 11:50:00,33.67,33.68,33.59,33.6,37000.0,26.3295,26.3373,26.2669,26.2747,37000.0
2013-06-06 12:00:00,33.59,33.63,33.55,33.56,29900.0,26.2669,26.2982,26.2356,26.2435,29900.0
2013-06-06 12:10:00,33.55,33.57,33.47,33.47,31500.0,26.2356,26.2513,26.1731,26.1731,31500.0
2013-06-06 12:20:00,33.47,33.51,33.38,33.42,29700.0,26.1731,26.2044,26.1027,26.134,29700.0
2013-06-06 12:30:00,33.42,33.53,33.42,33.5,39200.0,26.134,26.22,26.134,26.1965,39200.0
2013-06-06 12:40:00,33.51,33.55,33.46,33.48,40900.0,26.2044,26.2356,26.1653,26.1809,40900.0
2013-06-06 12:50:00,33.49,33.49,33.35,33.39,36100.0,26.1887,26.1887,26.0792,26.1105,36100.0
2013-06-06 13:00:00,33.38,33.54,33.38,33.52,22100.0,26.1027,26.2278,26.1027,26.2122,22100.0
2013-06-06 13:10:00,33.52,33.59,33.5,33.58,26200.0,26.2122,26.2669,26.1965,26.2591,26200.0
2013-06-06 13:20:00,33.56,33.56,33.48,33.51,12900.0,26.2435,26.2435,26.1809,26.2044,12900.0
2013-06-06 13:30:00,33.52,33.53,33.51,33.51,10900.0,26.2122,26.22,26.2044,26.2044,10900.0
2013-06-06 13:40:00,33.5,33.58,33.48,33.58,59700.0,26.1965,26.2591,26.1809,26.2591,59700.0
2013-06-06 13:50:00,33.58,33.59,33.51,33.52,19800.0,26.2591,26.2669,26.2044,26.2122,19800.0
2013-06-06 14:00:00,33.53,33.53,33.48,33.51,27500.0,26.22,26.22,26.1809,26.2044,27500.0
2013-06-06 14:10:00,33.51,33.55,33.48,33.48,20600.0,26.2044,26.2356,26.1809,26.1809,20600.0
2013-06-06 14:20:00,33.48,33.54,33.48,33.52,27700.0,26.1809,26.2278,26.1809,26.2122,27700.0
2013-06-06 14:30:00,33.52,33.53,33.47,33.47,32000.0,26.2122,26.22,26.1731,26.1731,32000.0
2013-06-06 14:40:00,33.47,33.54,33.47,33.54,33900.0,26.1731,26.2278,26.1731,26.2278,33900.0
2013-06-06 14:50:00,33.54,33.57,33.49,33.5,36100.0,26.2278,26.2513,26.1887,26.1965,36100.0
2013-06-06 15:00:00,33.5,33.56,33.5,33.52,27600.0,26.1965,26.2435,26.1965,26.2122,27600.0
2013-06-06 15:10:00,33.52,33.53,33.47,33.5,37200.0,26.2122,26.22,26.1731,26.1965,37200.0
2013-06-06 15:20:00,33.5,33.56,33.5,33.55,39400.0,26.1965,26.2435,26.1965,26.2356,39400.0
2013-06-06 15:30:00,33.55,33.6,33.55,33.57,33800.0,26.2356,26.2747,26.2356,26.2513,33800.0
2013-06-06 15:40:00,33.57,33.6,33.55,33.58,44300.0,26.2513,26.2747,26.2356,26.2591,44300.0
2013-06-06 15:50:00,33.58,33.65,33.58,33.65,99300.0,26.2591,26.3138,26.2591,26.3138,99300.0
2013-06-07 09:30:00,33.42,33.47,32.85,32.89,196900.0,26.134,26.1731,25.6883,25.7195,196900.0
2013-06-07 09:40:00,32.89,32.99,32.81,32.98,60800.0,25.7195,25.7977,25.657,25.7899,60800.0
2013-06-07 09:50:00,32.98,33.2,32.98,33.2,82800.0,25.7899,25.9619,25.7899,25.9619,82800.0
2013-06-07 10:00:00,33.19,33.33,33.16,33.31,47500.0,25.9541,26.0636,25.9307,26.048,47500.0
2013-06-07 10:10:00,33.32,33.61,33.32,33.59,136300.0,26.0558,26.2826,26.0558,26.2669,136300.0
2013-06-07 10:20:00,33.59,33.68,33.54,33.55,101900.0,26.2669,26.3373,26.2278,26.2356,101900.0
2013-06-07 10:30:00,33.56,33.56,33.48,33.49,52200.0,26.2435,26.2435,26.1809,26.1887,52200.0
2013-06-07 10:40:00,33.49,33.63,33.49,33.62,37500.0,26.1887,26.2982,26.1887,26.2904,37500.0
2013-06-07 10:50:00,33.63,33.68,33.61,33.63,55600.0,26.2982,26.3373,26.2826,26.2982,55600.0
2013-06-07 11:00:00,33.64,33.69,33.63,33.69,50500.0,26.306,26.3451,26.2982,26.3451,50500.0
2013-06-07 11:10:00,33.69,33.69,33.63,33.68,25500.0,26.3451,26.3451,26.2982,26.3373,25500.0
2013-06-07 11:20:00,33.69,33.77,33.69,33.73,35300.0,26.3451,26.4077,26.3451,26.3764,35300.0
2013-06-07 11:30:00,33.73,33.78,33.66,33.66,41600.0,26.3764,26.4155,26.3217,26.3217,41600.0
2013-06-07 11:40:00,33.66,33.69,33.62,33.65,34500.0,26.3217,26.3451,26.2904,26.3138,34500.0
2013-06-07 11:50:00,33.67,33.78,33.67,33.76,53900.0,26.3295,26.4155,26.3295,26.3999,53900.0
2013-06-07 12:00:00,33.76,33.79,33.7,33.78,26900.0,26.3999,26.4233,26.3529,26.4155,26900.0
2013-06-07 12:10:00,33.77,33.82,33.74,33.82,67400.0,26.4077,26.4468,26.3842,26.4468,67400.0
2013-06-07 12:20:00,33.82,33.89,33.8,33.85,46300.0,26.4468,26.5015,26.4311,26.4702,46300.0
2013-06-07 12:30:00,33.85,33.86,33.81,33.83,15000.0,26.4702,26.4781,26.439,26.4546,15000.0
2013-06-07 12:40:00,33.83,33.84,33.79,33.81,18600.0,26.4546,26.4624,26.4233,26.439,18600.0
2013-06-07 12:50:00,33.81,33.86,33.81,33.85,17700.0,26.439,26.4781,26.439,26.4702,17700.0
2013-06-07 13:00:00,33.86,33.87,33.85,33.86,11600.0,26.4781,26.4859,26.4702,26.4781,11600.0
2013-06-07 13:10:00,33.86,33.87,33.84,33.87,14000.0,26.4781,26.4859,26.4624,26.4859,14000.0
2013-06-07 13:20:00,33.86,33.86,33.84,33.85,17000.0,26.4781,26.4781,26.4624,26.4702,17000.0
2013-06-07 13:30:00,33.86,33.86,33.83,33.83,10800.0,26.4781,26.4781,26.4546,26.4546,10800.0
2013-06-07 13:40:00,33.83,33.83,33.79,33.79,13500.0,26.4546,26.4546,26.4233,26.4233,13500.0
2013-06-07 13:50:00,33.79,33.85,33.79,33.83,14900.0,26.4233,26.4702,26.4233,26.4546,14900.0
2013-06-07 14:00:00,33.84,33.9,33.81,33.86,30500.0,26.4624,26.5093,26.439,26.4781,30500.0
2013-06-07 14:10:00,33.86,33.88,33.83,33.86,33700.0,26.4781,26.4937,26.4546,26.4781,33700.0
2013-06-07 14:20:00,33.85,33.85,33.75,33.82,43200.0,26.4702,26.4702,26.392,26.4468,43200.0
2013-06-07 14:30:00,33.82,33.85,33.78,33.83,23400.0,26.4468,26.4702,26.4155,26.4546,23400.0
2013-06-07 14:40:00,33.83,33.83,33.79,33.81,117800.0,26.4546,26.4546,26.4233,26.439,117800.0
2013-06-07 14:50:00,33.81,33.85,33.8,33.8,117800.0,26.439,26.4702,26.4311,26.4311,117800.0
2013-06-07 15:00:00,33.8,33.84,33.78,33.81,40700.0,26.4311,26.4624,26.4155,26.439,40700.0
2013-06-07 15:10:00,33.8,33.82,33.74,33.75,300100.0,26.4311,26.4468,26.3842,26.392,300100.0
2013-06-07 15:20:00,33.75,33.76,33.72,33.73,73800.0,26.392,26.3999,26.3686,26.3764,73800.0
2013-06-07 15:30:00,33.73,33.8,33.72,33.79,80400.0,26.3764,26.4311,26.3686,26.4233,80400.0
2013-06-07 15:40:00,33.8,33.91,33.79,33.89,74000.0,26.4311,26.5172,26.4233,26.5015,74000.0
2013-06-07 15:50:00,33.9,33.95,33.87,33.91,133500.0,26.5093,26.5484,26.4859,26.5172,133500.0
2013-06-10 09:30:00,33.96,34.12,33.96,33.98,47000.0,26.5563,26.6814,26.5563,26.5719,47000.0
2013-06-10 09:40:00,33.98,34.0,33.8,33.85,42700.0,26.5719,26.5875,26.4311,26.4702,42700.0
2013-06-10 09:50:00,33.86,33.9,33.83,33.86,45800.0,26.4781,26.5093,26.4546,26.4781,45800.0
2013-06-10 10:00:00,33.88,33.88,33.77,33.8,43000.0,26.4937,26.4937,26.4077,26.4311,43000.0
2013-06-10 10:10:00,33.8,33.82,33.77,33.82,15800.0,26.4311,26.4468,26.4077,26.4468,15800.0
2013-06-10 10:20:00,33.83,33.87,33.8,33.87,62500.0,26.4546,26.4859,26.4311,26.4859,62500.0
2013-06-10 10:30:00,33.88,33.95,33.87,33.93,52300.0,26.4937,26.5484,26.4859,26.5328,52300.0
2013-06-10 10:40:00,33.93,33.95,33.9,33.91,26100.0,26.5328,26.5484,26.5093,26.5172,26100.0
2013-06-10 10:50:00,33.93,33.93,33.87,33.9,20600.0,26.5328,26.5328,26.4859,26.5093,20600.0
2013-06-10 11:00:00,33.9,33.91,33.87,33.87,26300.0,26.5093,26.5172,26.4859,26.4859,26300.0
2013-06-10 11:10:00,33.87,33.91,33.87,33.91,45400.0,26.4859,26.5172,26.4859,26.5172,45400.0
2013-06-10 11:20:00,33.91,33.93,33.88,33.9,84800.0,26.5172,26.5328,26.4937,26.5093,84800.0
2013-06-10 11:30:00,33.9,33.9,33.86,33.86,16800.0,26.5093,26.5093,26.4781,26.4781,16800.0
2013-06-10 11:40:00,33.87,33.91,33.86,33.89,13800.0,26.4859,26.5172,26.4781,26.5015,13800.0
2013-06-10 11:50:00,33.88,33.88,33.83,33.84,18400.0,26.4937,26.4937,26.4546,26.4624,18400.0
2013-06-10 12:00:00,33.85,33.89,33.84,33.85,8500.0,26.4702,26.5015,26.4624,26.4702,8500.0
2013-06-10 12:10:00,33.85,33.91,33.85,33.9,5600.0,26.4702,26.5172,26.4702,26.5093,5600.0
2013-06-10 12:20:00,33.9,33.93,33.89,33.89,8000.0,26.5093,26.5328,26.5015,26.5015,8000.0
2013-06-10 12:30:00,33.89,33.89,33.87,33.88,3600.0,26.5015,26.5015,26.4859,26.4937,3600.0
2013-06-10 12:40:00,33.88,33.9,33.84,33.85,9900.0,26.4937,26.5093,26.4624,26.4702,9900.0
2013-06-10 12:50:00,33.85,33.87,33.81,33.87,6300.0,26.4702,26.4859,26.439,26.4859,6300.0
2013-06-10 13:00:00,33.87,33.88,33.86,33.86,5300.0,26.4859,26.4937,26.4781,26.4781,5300.0
2013-06-10 13:10:00,33.87,33.88,33.82,33.83,19900.0,26.4859,26.4937,26.4468,26.4546,19900.0
2013-06-10 13:20:00,33.82,33.85,33.8,33.8,26500.0,26.4468,26.4702,26.4311,26.4311,26500.0
2013-06-10 13:30:00,33.8,33.81,33.76,33.79,11000.0,26.4311,26.439,26.3999,26.4233,11000.0
2013-06-10 13:40:00,33.78,33.8,33.75,33.76,11600.0,26.4155,26.4311,26.392,26.3999,11600.0
2013-06-10 13:50:00,33.76,33.76,33.72,33.74,20600.0,26.3999,26.3999,26.3686,26.3842,20600.0
2013-06-10 14:00:00,33.73,33.75,33.7,33.72,23500.0,26.3764,26.392,26.3529,26.3686,23500.0
2013-06-10 14:10:00,33.71,33.72,33.69,33.7,29700.0,26.3608,26.3686,26.3451,26.3529,29700.0
2013-06-10 14:20:00,33.69,33.71,33.68,33.7,24900.0,26.3451,26.3608,26.3373,26.3529,24900.0
2013-06-10 14:30:00,33.7,33.71,33.68,33.7,27300.0,26.3529,26.3608,26.3373,26.3529,27300.0
2013-06-10 14:40:00,33.7,33.7,33.68,33.7,19600.0,26.3529,26.3529,26.3373,26.3529,19600.0
2013-06-10 14:50:00,33.7,33.73,33.69,33.73,36200.0,26.3529,26.3764,26.3451,26.3764,36200.0
2013-06-10 15:00:00,33.72,33.73,33.67,33.71,30200.0,26.3686,26.3764,26.3295,26.3608,30200.0
2013-06-10 15:10:00,33.7,33.71,33.68,33.7,28300.0,26.3529,26.3608,26.3373,26.3529,28300.0
2013-06-10 15:20:00,33.7,33.71,33.68,33.7,26900.0,26.3529,26.3608,26.3373,26.3529,26900.0
2013-06-10 15:30:00,33.7,33.78,33.7,33.76,26200.0,26.3529,26.4155,26.3529,26.3999,26200.0
2013-06-10 15:40:00,33.75,33.77,33.71,33.74,40600.0,26.392,26.4077,26.3608,26.3842,40600.0
2013-06-10 15:50:00,33.73,33.74,33.68,33.73,73400.0,26.3764,26.3842,26.3373,26.3764,73400.0
2013-06-11 09:30:00,33.37,33.57,33.37,33.49,28100.0,26.0949,26.2513,26.0949,26.1887,28100.0
2013-06-11 09:40:00,33.47,33.59,33.46,33.56,12100.0,26.1731,26.2669,26.1653,26.2435,12100.0
2013-06-11 09:50:00,33.57,33.63,33.56,33.6,12500.0,26.2513,26.2982,26.2435,26.2747,12500.0
2013-06-11 10:00:00,33.6,33.63,33.56,33.58,21400.0,26.2747,26.2982,26.2435,26.2591,21400.0
2013-06-11 10:10:00,33.58,33.61,33.54,33.56,20500.0,26.2591,26.2826,26.2278,26.2435,20500.0
2013-06-11 10:20:00,33.56,33.67,33.54,33.66,17500.0,26.2435,26.3295,26.2278,26.3217,17500.0
2013-06-11 10:30:00,33.66,33.71,33.66,33.68,10800.0,26.3217,26.3608,26.3217,26.3373,10800.0
2013-06-11 10:40:00,33.68,33.73,33.68,33.72,14700.0,26.3373,26.3764,26.3373,26.3686,14700.0
2013-06-11 10:50:00,33.72,33.8,33.7,33.74,17600.0,26.3686,26.4311,26.3529,26.3842,17600.0
2013-06-11 11:00:00,33.74,33.75,33.66,33.68,12800.0,26.3842,26.392,26.3217,26.3373,12800.0
2013-06-11 11:10:00,33.69,33.77,33.69,33.75,12900.0,26.3451,26.4077,26.3451,26.392,12900.0
2013-06-11 11:20:00,33.75,33.8,33.75,33.79,15500.0,26.392,26.4311,26.392,26.4233,15500.0
2013-06-11 11:30:00,33.79,33.83,33.76,33.77,15100.0,26.4233,26.4546,26.3999,26.4077,15100.0
2013-06-11 11:40:00,33.77,33.83,33.77,33.82,17300.0,26.4077,26.4546,26.4077,26.4468,17300.0
2013-06-11 11:50:00,33.81,33.82,33.78,33.78,8200.0,26.439,26.4468,26.4155,26.4155,8200.0
2013-06-11 12:00:00,33.78,33.84,33.76,33.8,22600.0,26.4155,26.4624,26.3999,26.4311,22600.0
2013-06-11 12:10:00,33.8,33.82,33.77,33.8,12000.0,26.4311,26.4468,26.4077,26.4311,12000.0
2013-06-11 12:20:00,33.79,33.81,33.78,33.79,8300.0,26.4233,26.439,26.4155,26.4233,8300.0
2013-06-11 12:30:00,33.79,33.79,33.73,33.73,9400.0,26.4233,26.4233,26.3764,26.3764,9400.0
2013-06-11 12:40:00,33.74,33.75,33.72,33.74,23800.0,26.3842,26.392,26.3686,26.3842,23800.0
2013-06-11 12:50:00,33.73,33.76,33.71,33.75,9900.0,26.3764,26.3999,26.3608,26.392,9900.0
2013-06-11 13:00:00,33.75,33.79,33.75,33.78,8900.0,26.392,26.4233,26.392,26.4155,8900.0
2013-06-11 13:10:00,33.77,33.8,33.72,33.72,19100.0,26.4077,26.4311,26.3686,26.3686,19100.0
2013-06-11 13:20:00,33.72,33.75,33.7,33.71,12900.0,26.3686,26.392,26.3529,26.3608,12900.0
2013-06-11 13:30:00,33.71,33.72,33.65,33.68,41800.0,26.3608,26.3686,26.3138,26.3373,41800.0
2013-06-11 13:40:00,33.67,33.69,33.65,33.66,18700.0,26.3295,26.3451,26.3138,26.3217,18700.0
2013-06-11 13:50:00,33.66,33.68,33.62,33.63,28000.0,26.3217,26.3373,26.2904,26.2982,28000.0
2013-06-11 14:00:00,33.62,33.68,33.61,33.65,30200.0,26.2904,26.3373,26.2826,26.3138,30200.0
2013-06-11 14:10:00,33.66,33.7,33.63,33.68,15300.0,26.3217,26.3529,26.2982,26.3373,15300.0
2013-06-11 14:20:00,33.69,33.76,33.69,33.76,13100.0,26.3451,26.3999,26.3451,26.3999,13100.0
2013-06-11 14:30:00,33.75,33.79,33.73,33.77,18000.0,26.392,26.4233,26.3764,26.4077,18000.0
2013-06-11 14:40:00,33.77,33.81,33.76,33.77,24400.0,26.4077,26.439,26.3999,26.4077,24400.0
2013-06-11 14:50:00,33.78,33.86,33.72,33.85,34100.0,26.4155,26.4781,26.3686,26.4702,34100.0
2013-06-11 15:00:00,33.85,33.87,33.8,33.82,29200.0,26.4702,26.4859,26.4311,26.4468,29200.0
2013-06-11 15:10:00,33.82,33.83,33.78,33.79,22900.0,26.4468,26.4546,26.4155,26.4233,22900.0
2013-06-11 15:20:00,33.79,33.8,33.74,33.74,24600.0,26.4233,26.4311,26.3842,26.3842,24600.0
2013-06-11 15:30:00,33.74,33.78,33.73,33.76,35300.0,26.3842,26.4155,26.3764,26.3999,35300.0
2013-06-11 15:40:00,33.75,33.77,33.69,33.74,69000.0,26.392,26.4077,26.3451,26.3842,69000.0
2013-06-11 15:50:00,33.73,33.74,33.69,33.71,108600.0,26.3764,26.3842,26.3451,26.3608,108600.0
2013-06-12 09:30:00,33.93,33.93,33.66,33.66,24300.0,26.5328,26.5328,26.3217,26.3217,24300.0
2013-06-12 09:40:00,33.65,33.78,33.65,33.7,21000.0,26.3138,26.4155,26.3138,26.3529,21000.0
2013-06-12 09:50:00,33.68,33.77,33.68,33.77,10500.0,26.3373,26.4077,26.3373,26.4077,10500.0
2013-06-12 10:00:00,33.75,33.75,33.68,33.73,24100.0,26.392,26.392,26.3373,26.3764,24100.0
2013-06-12 10:10:00,33.72,33.78,33.68,33.75,44100.0,26.3686,26.4155,26.3373,26.392,44100.0
2013-06-12 10:20:00,33.75,33.81,33.75,33.81,16100.0,26.392,26.439,26.392,26.439,16100.0
2013-06-12 10:30:00,33.8,33.81,33.73,33.75,14800.0,26.4311,26.439,26.3764,26.392,14800.0
2013-06-12 10:40:00,33.75,33.84,33.74,33.76,48600.0,26.392,26.4624,26.3842,26.3999,48600.0
2013-06-12 10:50:00,33.76,33.79,33.75,33.79,15400.0,26.3999,26.4233,26.392,26.4233,15400.0
2013-06-12 11:00:00,33.8,33.84,33.75,33.83,41900.0,26.4311,26.4624,26.392,26.4546,41900.0
2013-06-12 11:10:00,33.82,33.85,33.78,33.85,13000.0,26.4468,26.4702,26.4155,26.4702,13000.0
2013-06-12 11:20:00,33.86,33.86,33.8,33.81,16200.0,26.4781,26.4781,26.4311,26.439,16200.0
2013-06-12 11:30:00,33.8,33.84,33.78,33.79,18200.0,26.4311,26.4624,26.4155,26.4233,18200.0
2013-06-12 11:40:00,33.8,33.83,33.74,33.78,35200.0,26.4311,26.4546,26.3842,26.4155,35200.0
2013-06-12 11:50:00,33.78,33.83,33.73,33.78,59100.0,26.4155,26.4546,26.3764,26.4155,59100.0
2013-06-12 12:00:00,33.77,33.82,33.76,33.8,26900.0,26.4077,26.4468,26.3999,26.4311,26900.0
2013-06-12 12:10:00,33.8,33.81,33.75,33.77,36600.0,26.4311,26.439,26.392,26.4077,36600.0
2013-06-12 12:20:00,33.78,33.79,33.76,33.79,42900.0,26.4155,26.4233,26.3999,26.4233,42900.0
2013-06-12 12:30:00,33.79,33.81,33.77,33.79,44900.0,26.4233,26.439,26.4077,26.4233,44900.0
2013-06-12 12:40:00,33.77,33.8,33.73,33.8,45000.0,26.4077,26.4311,26.3764,26.4311,45000.0
2013-06-12 12:50:00,33.8,33.81,33.77,33.8,41100.0,26.4311,26.439,26.4077,26.4311,41100.0
2013-06-12 13:00:00,33.81,33.86,33.79,33.82,18000.0,26.439,26.4781,26.4233,26.4468,18000.0
2013-06-12 13:10:00,33.83,33.83,33.78,33.79,9000.0,26.4546,26.4546,26.4155,26.4233,9000.0
2013-06-12 13:20:00,33.79,33.8,33.75,33.76,17400.0,26.4233,26.4311,26.392,26.3999,17400.0
2013-06-12 13:30:00,33.77,33.78,33.73,33.73,25300.0,26.4077,26.4155,26.3764,26.3764,25300.0
2013-06-12 13:40:00,33.71,33.78,33.7,33.74,19600.0,26.3608,26.4155,26.3529,26.3842,19600.0
2013-06-12 13:50:00,33.74,33.79,33.73,33.76,17600.0,26.3842,26.4233,26.3764,26.3999,17600.0
2013-06-12 14:00:00,33.76,33.79,33.74,33.76,56600.0,26.3999,26.4233,26.3842,26.3999,56600.0
2013-06-12 14:10:00,33.76,33.76,33.68,33.69,39000.0,26.3999,26.3999,26.3373,26.3451,39000.0
2013-06-12 14:20:00,33.7,33.77,33.7,33.77,25700.0,26.3529,26.4077,26.3529,26.4077,25700.0
2013-06-12 14:30:00,33.77,33.78,33.72,33.73,24500.0,26.4077,26.4155,26.3686,26.3764,24500.0
2013-06-12 14:40:00,33.73,33.77,33.69,33.69,22000.0,26.3764,26.4077,26.3451,26.3451,22000.0
2013-06-12 14:50:00,33.69,33.73,33.68,33.71,37500.0,26.3451,26.3764,26.3373,26.3608,37500.0
2013-06-12 15:00:00,33.72,33.72,33.63,33.66,27900.0,26.3686,26.3686,26.2982,26.3217,27900.0
2013-06-12 15:10:00,33.66,33.69,33.63,33.65,48000.0,26.3217,26.3451,26.2982,26.3138,48000.0
2013-06-12 15:20:00,33.64,33.65,33.61,33.65,38700.0,26.306,26.3138,26.2826,26.3138,38700.0
2013-06-12 15:30:00,33.64,33.64,33.57,33.61,33500.0,26.306,26.306,26.2513,26.2826,33500.0
2013-06-12 15:40:00,33.61,33.66,33.6,33.64,39800.0,26.2826,26.3217,26.2747,26.306,39800.0
2013-06-12 15:50:00,33.65,33.67,33.57,33.58,73800.0,26.3138,26.3295,26.2513,26.2591,73800.0
2013-06-13 09:30:00,33.33,33.51,33.33,33.5,153300.0,26.0636,26.2044,26.0636,26.1965,153300.0
2013-06-13 09:40:00,33.5,33.66,33.5,33.64,33000.0,26.1965,26.3217,26.1965,26.306,33000.0
2013-06-13 09:50:00,33.63,33.66,33.57,33.64,86100.0,26.2982,26.3217,26.2513,26.306,86100.0
2013-06-13 10:00:00,33.64,33.66,33.58,33.61,26300.0,26.306,26.3217,26.2591,26.2826,26300.0
2013-06-13 10:10:00,33.61,33.61,33.54,33.59,37400.0,26.2826,26.2826,26.2278,26.2669,37400.0
2013-06-13 10:20:00,33.6,33.6,33.54,33.58,40200.0,26.2747,26.2747,26.2278,26.2591,40200.0
2013-06-13 10:30:00,33.58,33.6,33.56,33.59,51400.0,26.2591,26.2747,26.2435,26.2669,51400.0
2013-06-13 10:40:00,33.6,33.63,33.6,33.6,48900.0,26.2747,26.2982,26.2747,26.2747,48900.0
2013-06-13 10:50:00,33.6,33.7,33.59,33.7,111500.0,26.2747,26.3529,26.2669,26.3529,111500.0
2013-06-13 11:00:00,33.7,33.75,33.66,33.68,36700.0,26.3529,26.392,26.3217,26.3373,36700.0
2013-06-13 11:10:00,33.68,33.75,33.68,33.75,30500.0,26.3373,26.392,26.3373,26.392,30500.0
2013-06-13 11:20:00,33.75,33.77,33.73,33.75,33900.0,26.392,26.4077,26.3764,26.392,33900.0
2013-06-13 11:30:00,33.75,33.76,33.71,33.71,28300.0,26.392,26.3999,26.3608,26.3608,28300.0
2013-06-13 11:40:00,33.72,33.79,33.72,33.76,20600.0,26.3686,26.4233,26.3686,26.3999,20600.0
2013-06-13 11:50:00,33.75,33.78,33.74,33.76,24700.0,26.392,26.4155,26.3842,26.3999,24700.0
2013-06-13 12:00:00,33.75,33.76,33.74,33.75,21000.0,26.392,26.3999,26.3842,26.392,21000.0
2013-06-13 12:10:00,33.75,33.77,33.72,33.72,25400.0,26.392,26.4077,26.3686,26.3686,25400.0
2013-06-13 12:20:00,33.72,33.72,33.7,33.7,14900.0,26.3686,26.3686,26.3529,26.3529,14900.0
2013-06-13 12:30:00,33.71,33.78,33.69,33.78,26600.0,26.3608,26.4155,26.3451,26.4155,26600.0
2013-06-13 12:40:00,33.78,33.84,33.76,33.84,19400.0,26.4155,26.4624,26.3999,26.4624,19400.0
2013-06-13 12:50:00,33.83,33.86,33.8,33.85,38200.0,26.4546,26.4781,26.4311,26.4702,38200.0
2013-06-13 13:00:00,33.86,33.86,33.82,33.84,20400.0,26.4781,26.4781,26.4468,26.4624,20400.0
2013-06-13 13:10:00,33.84,33.93,33.84,33.92,13900.0,26.4624,26.5328,26.4624,26.525,13900.0
2013-06-13 13:20:00,33.91,33.92,33.9,33.91,8100.0,26.5172,26.525,26.5093,26.5172,8100.0
2013-06-13 13:30:00,33.91,33.91,33.87,33.88,13000.0,26.5172,26.5172,26.4859,26.4937,13000.0
2013-06-13 13:40:00,33.88,33.89,33.87,33.88,10000.0,26.4937,26.5015,26.4859,26.4937,10000.0
2013-06-13 13:50:00,33.87,33.9,33.87,33.89,18500.0,26.4859,26.5093,26.4859,26.5015,18500.0
2013-06-13 14:00:00,33.9,33.94,33.88,33.9,17000.0,26.5093,26.5406,26.4937,26.5093,17000.0
2013-06-13 14:10:00,33.9,33.92,33.87,33.91,19000.0,26.5093,26.525,26.4859,26.5172,19000.0
2013-06-13 14:20:00,33.91,33.93,33.89,33.92,21000.0,26.5172,26.5328,26.5015,26.525,21000.0
2013-06-13 14:30:00,33.91,33.94,33.9,33.9,18300.0,26.5172,26.5406,26.5093,26.5093,18300.0
2013-06-13 14:40:00,33.91,33.93,33.89,33.91,29400.0,26.5172,26.5328,26.5015,26.5172,29400.0
2013-06-13 14:50:00,33.91,33.97,33.91,33.97,17900.0,26.5172,26.5641,26.5172,26.5641,17900.0
2013-06-13 15:00:00,33.96,34.0,33.95,34.0,28200.0,26.5563,26.5875,26.5484,26.5875,28200.0
2013-06-13 15:10:00,33.99,33.99,33.94,33.94,23400.0,26.5797,26.5797,26.5406,26.5406,23400.0
2013-06-13 15:20:00,33.94,33.96,33.92,33.93,19100.0,26.5406,26.5563,26.525,26.5328,19100.0
2013-06-13 15:30:00,33.94,33.94,33.9,33.92,40100.0,26.5406,26.5406,26.5093,26.525,40100.0
2013-06-13 15:40:00,33.93,34.06,33.93,34.03,52800.0,26.5328,26.6345,26.5328,26.611,52800.0
2013-06-13 15:50:00,34.03,34.06,33.97,33.99,173400.0,26.611,26.6345,26.5641,26.5797,173400.0
2013-06-14 09:30:00,33.84,33.9,33.66,33.66,62300.0,26.4624,26.5093,26.3217,26.3217,62300.0
2013-06-14 09:40:00,33.63,33.82,33.63,33.78,36000.0,26.2982,26.4468,26.2982,26.4155,36000.0
2013-06-14 09:50:00,33.78,33.82,33.75,33.8,28700.0,26.4155,26.4468,26.392,26.4311,28700.0
2013-06-14 10:00:00,33.8,33.81,33.74,33.78,27200.0,26.4311,26.439,26.3842,26.4155,27200.0
2013-06-14 10:10:00,33.78,33.88,33.76,33.85,55000.0,26.4155,26.4937,26.3999,26.4702,55000.0
2013-06-14 10:20:00,33.84,33.84,33.79,33.82,23100.0,26.4624,26.4624,26.4233,26.4468,23100.0
2013-06-14 10:30:00,33.82,33.88,33.82,33.88,17400.0,26.4468,26.4937,26.4468,26.4937,17400.0
2013-06-14 10:40:00,33.87,33.92,33.83,33.85,21700.0,26.4859,26.525,26.4546,26.4702,21700.0
2013-06-14 10:50:00,33.87,33.92,33.85,33.88,33600.0,26.4859,26.525,26.4702,26.4937,33600.0
2013-06-14 11:00:00,33.89,33.91,33.84,33.9,12400.0,26.5015,26.5172,26.4624,26.5093,12400.0
2013-06-14 11:10:00,33.9,33.93,33.88,33.9,11600.0,26.5093,26.5328,26.4937,26.5093,11600.0
2013-06-14 11:20:00,33.9,33.92,33.89,33.9,8600.0,26.5093,26.525,26.5015,26.5093,8600.0
2013-06-14 11:30:00,33.9,33.94,33.85,33.94,22200.0,26.5093,26.5406,26.4702,26.5406,22200.0
2013-06-14 11:40:00,33.95,33.96,33.9,33.91,22600.0,26.5484,26.5563,26.5093,26.5172,22600.0
2013-06-14 11:50:00,33.91,34.01,33.91,33.99,22500.0,26.5172,26.5954,26.5172,26.5797,22500.0
2013-06-14 12:00:00,33.99,34.01,33.96,34.0,30700.0,26.5797,26.5954,26.5563,26.5875,30700.0
2013-06-14 12:10:00,34.0,34.03,33.98,34.01,23000.0,26.5875,26.611,26.5719,26.5954,23000.0
2013-06-14 12:20:00,34.01,34.06,34.01,34.05,26500.0,26.5954,26.6345,26.5954,26.6266,26500.0
2013-06-14 12:30:00,34.05,34.09,34.04,34.09,28400.0,26.6266,26.6579,26.6188,26.6579,28400.0
2013-06-14 12:40:00,34.08,34.08,34.03,34.05,15600.0,26.6501,26.6501,26.611,26.6266,15600.0
2013-06-14 12:50:00,34.05,34.05,34.0,34.02,15300.0,26.6266,26.6266,26.5875,26.6032,15300.0
2013-06-14 13:00:00,34.01,34.02,33.98,34.01,23100.0,26.5954,26.6032,26.5719,26.5954,23100.0
2013-06-14 13:10:00,34.01,34.04,33.99,34.0,32200.0,26.5954,26.6188,26.5797,26.5875,32200.0
2013-06-14 13:20:00,34.0,34.04,33.98,34.02,50900.0,26.5875,26.6188,26.5719,26.6032,50900.0
2013-06-14 13:30:00,34.02,34.06,34.0,34.03,48900.0,26.6032,26.6345,26.5875,26.611,48900.0
2013-06-14 13:40:00,34.03,34.08,34.03,34.05,17300.0,26.611,26.6501,26.611,26.6266,17300.0
2013-06-14 13:50:00,34.06,34.06,34.0,34.06,30700.0,26.6345,26.6345,26.5875,26.6345,30700.0
2013-06-14 14:00:00,34.05,34.06,34.0,34.03,42800.0,26.6266,26.6345,26.5875,26.611,42800.0
2013-06-14 14:10:00,34.03,34.03,34.0,34.02,37100.0,26.611,26.611,26.5875,26.6032,37100.0
2013-06-14 14:20:00,34.03,34.1,34.02,34.08,28200.0,26.611,26.6657,26.6032,26.6501,28200.0
2013-06-14 14:30:00,34.07,34.14,34.05,34.13,29500.0,26.6423,26.697,26.6266,26.6892,29500.0
2013-06-14 14:40:00,34.14,34.17,34.12,34.17,23600.0,26.697,26.7205,26.6814,26.7205,23600.0
2013-06-14 14:50:00,34.16,34.16,34.06,34.06,31900.0,26.7127,26.7127,26.6345,26.6345,31900.0
2013-06-14 15:00:00,34.06,34.16,34.06,34.11,43400.0,26.6345,26.7127,26.6345,26.6736,43400.0
2013-06-14 15:10:00,34.1,34.17,34.08,34.17,50200.0,26.6657,26.7205,26.6501,26.7205,50200.0
2013-06-14 15:20:00,34.16,34.19,34.11,34.13,47700.0,26.7127,26.7361,26.6736,26.6892,47700.0
2013-06-14 15:30:00,34.13,34.17,34.13,34.15,42100.0,26.6892,26.7205,26.6892,26.7048,42100.0
2013-06-14 15:40:00,34.15,34.15,34.05,34.09,59300.0,26.7048,26.7048,26.6266,26.6579,59300.0
2013-06-14 15:50:00,34.09,34.09,34.05,34.06,121300.0,26.6579,26.6579,26.6266,26.6345,121300.0
2013-06-17 09:30:00,34.33,34.36,34.19,34.24,52900.0,26.8456,26.8691,26.7361,26.7752,52900.0
2013-06-17 09:40:00,34.26,34.37,34.19,34.35,53500.0,26.7909,26.8769,26.7361,26.8612,53500.0
2013-06-17 09:50:00,34.35,34.38,34.26,34.28,25400.0,26.8612,26.8847,26.7909,26.8065,25400.0
2013-06-17 10:00:00,34.28,34.37,34.27,34.33,43900.0,26.8065,26.8769,26.7987,26.8456,43900.0
2013-06-17 10:10:00,34.32,34.36,34.27,34.29,30300.0,26.8378,26.8691,26.7987,26.8143,30300.0
2013-06-17 10:20:00,34.3,34.36,34.3,34.36,25100.0,26.8221,26.8691,26.8221,26.8691,25100.0
2013-06-17 10:30:00,34.37,34.38,34.33,34.34,19100.0,26.8769,26.8847,26.8456,26.8534,19100.0
2013-06-17 10:40:00,34.33,34.4,34.33,34.39,24900.0,26.8456,26.9003,26.8456,26.8925,24900.0
2013-06-17 10:50:00,34.39,34.5,34.39,34.48,43400.0,26.8925,26.9785,26.8925,26.9629,43400.0
2013-06-17 11:00:00,34.48,34.51,34.44,34.49,34100.0,26.9629,26.9864,26.9316,26.9707,34100.0
2013-06-17 11:10:00,34.5,34.52,34.37,34.39,156100.0,26.9785,26.9942,26.8769,26.8925,156100.0
2013-06-17 11:20:00,34.39,34.4,34.35,34.37,50300.0,26.8925,26.9003,26.8612,26.8769,50300.0
2013-06-17 11:30:00,34.38,34.38,34.32,34.34,23600.0,26.8847,26.8847,26.8378,26.8534,23600.0
2013-06-17 11:40:00,34.33,34.34,34.3,34.33,39300.0,26.8456,26.8534,26.8221,26.8456,39300.0
2013-06-17 11:50:00,34.33,34.34,34.29,34.29,43700.0,26.8456,26.8534,26.8143,26.8143,43700.0
2013-06-17 12:00:00,34.29,34.3,34.26,34.28,26000.0,26.8143,26.8221,26.7909,26.8065,26000.0
2013-06-17 12:10:00,34.27,34.27,34.22,34.23,26700.0,26.7987,26.7987,26.7596,26.7674,26700.0
2013-06-17 12:20:00,34.24,34.27,34.23,34.26,19900.0,26.7752,26.7987,26.7674,26.7909,19900.0
2013-06-17 12:30:00,34.26,34.28,34.24,34.25,22300.0,26.7909,26.8065,26.7752,26.783,22300.0
2013-06-17 12:40:00,34.25,34.27,34.2,34.21,33700.0,26.783,26.7987,26.7439,26.7518,33700.0
2013-06-17 12:50:00,34.22,34.22,34.17,34.17,8700.0,26.7596,26.7596,26.7205,26.7205,8700.0
2013-06-17 13:00:00,34.17,34.22,34.16,34.22,32400.0,26.7205,26.7596,26.7127,26.7596,32400.0
2013-06-17 13:10:00,34.21,34.23,34.21,34.23,14300.0,26.7518,26.7674,26.7518,26.7674,14300.0
2013-06-17 13:20:00,34.23,34.3,34.23,34.3,17500.0,26.7674,26.8221,26.7674,26.8221,17500.0
2013-06-17 13:30:00,34.29,34.29,34.24,34.25,16100.0,26.8143,26.8143,26.7752,26.783,16100.0
2013-06-17 13:40:00,34.24,34.25,34.21,34.22,13300.0,26.7752,26.783,26.7518,26.7596,13300.0
2013-06-17 13:50:00,34.21,34.23,34.19,34.2,22000.0,26.7518,26.7674,26.7361,26.7439,22000.0
2013-06-17 14:00:00,34.2,34.2,34.14,34.14,23000.0,26.7439,26.7439,26.697,26.697,23000.0
2013-06-17 14:10:00,34.14,34.19,34.12,34.14,27500.0,26.697,26.7361,26.6814,26.697,27500.0
2013-06-17 14:20:00,34.15,34.15,34.09,34.11,35300.0,26.7048,26.7048,26.6579,26.6736,35300.0
2013-06-17 14:30:00,34.11,34.15,34.09,34.11,19800.0,26.6736,26.7048,26.6579,26.6736,19800.0
2013-06-17 14:40:00,34.1,34.13,34.04,34.04,29000.0,26.6657,26.6892,26.6188,26.6188,29000.0
2013-06-17 14:50:00,34.05,34.05,33.98,34.02,36300.0,26.6266,26.6266,26.5719,26.6032,36300.0
2013-06-17 15:00:00,34.03,34.12,34.0,34.12,41300.0,26.611,26.6814,26.5875,26.6814,41300.0
2013-06-17 15:10:00,34.11,34.12,34.01,34.03,56200.0,26.6736,26.6814,26.5954,26.611,56200.0
2013-06-17 15:20:00,34.04,34.09,34.01,34.07,43600.0,26.6188,26.6579,26.5954,26.6423,43600.0
2013-06-17 15:30:00,34.08,34.25,34.08,34.23,53100.0,26.6501,26.783,26.6501,26.7674,53100.0
2013-06-17 15:40:00,34.22,34.25,34.16,34.19,65200.0,26.7596,26.783,26.7127,26.7361,65200.0
2013-06-17 15:50:00,34.19,34.19,34.13,34.18,88500.0,26.7361,26.7361,26.6892,26.7283,88500.0
2013-06-18 09:30:00,34.27,34.44,34.27,34.38,32600.0,26.7987,26.9316,26.7987,26.8847,32600.0
2013-06-18 09:40:00,34.38,34.38,34.26,34.37,29800.0,26.8847,26.8847,26.7909,26.8769,29800.0
2013-06-18 09:50:00,34.38,34.41,34.34,34.37,27600.0,26.8847,26.9082,26.8534,26.8769,27600.0
2013-06-18 10:00:00,34.36,34.4,34.34,34.4,26300.0,26.8691,26.9003,26.8534,26.9003,26300.0
2013-06-18 10:10:00,34.39,34.4,34.33,34.39,33800.0,26.8925,26.9003,26.8456,26.8925,33800.0
2013-06-18 10:20:00,34.39,34.39,34.35,34.38,26200.0,26.8925,26.8925,26.8612,26.8847,26200.0
2013-06-18 10:30:00,34.39,34.44,34.39,34.44,48100.0,26.8925,26.9316,26.8925,26.9316,48100.0
2013-06-18 10:40:00,34.44,34.49,34.44,34.48,25400.0,26.9316,26.9707,26.9316,26.9629,25400.0
2013-06-18 10:50:00,34.49,34.5,34.46,34.46,16300.0,26.9707,26.9785,26.9473,26.9473,16300.0
2013-06-18 11:00:00,34.47,34.48,34.45,34.46,16000.0,26.9551,26.9629,26.9394,26.9473,16000.0
2013-06-18 11:10:00,34.47,34.5,34.46,34.48,27900.0,26.9551,26.9785,26.9473,26.9629,27900.0
2013-06-18 11:20:00,34.49,34.49,34.43,34.47,19000.0,26.9707,26.9707,26.9238,26.9551,19000.0
2013-06-18 11:30:00,34.47,34.51,34.47,34.49,12600.0,26.9551,26.9864,26.9551,26.9707,12600.0
2013-06-18 11:40:00,34.49,34.52,34.49,34.49,14700.0,26.9707,26.9942,26.9707,26.9707,14700.0
2013-06-18 11:50:00,34.48,34.5,34.45,34.45,14900.0,26.9629,26.9785,26.9394,26.9394,14900.0
2013-06-18 12:00:00,34.46,34.47,34.45,34.47,9000.0,26.9473,26.9551,26.9394,26.9551,9000.0
2013-06-18 12:10:00,34.47,34.54,34.47,34.53,11300.0,26.9551,27.0098,26.9551,27.002,11300.0
2013-06-18 12:20:00,34.52,34.53,34.49,34.5,9700.0,26.9942,27.002,26.9707,26.9785,9700.0
2013-06-18 12:30:00,34.5,34.53,34.5,34.51,11500.0,26.9785,27.002,26.9785,26.9864,11500.0
2013-06-18 12:40:00,34.5,34.56,34.5,34.56,14000.0,26.9785,27.0255,26.9785,27.0255,14000.0
2013-06-18 12:50:00,34.56,34.63,34.56,34.61,19200.0,27.0255,27.0802,27.0255,27.0646,19200.0
2013-06-18 13:00:00,34.62,34.62,34.59,34.6,11600.0,27.0724,27.0724,27.0489,27.0567,11600.0
2013-06-18 13:10:00,34.6,34.63,34.6,34.62,9100.0,27.0567,27.0802,27.0567,27.0724,9100.0
2013-06-18 13:20:00,34.63,34.64,34.6,34.61,33900.0,27.0802,27.088,27.0567,27.0646,33900.0
2013-06-18 13:30:00,34.61,34.62,34.57,34.57,11900.0,27.0646,27.0724,27.0333,27.0333,11900.0
2013-06-18 13:40:00,34.58,34.62,34.58,34.6,10700.0,27.0411,27.0724,27.0411,27.0567,10700.0
2013-06-18 13:50:00,34.6,34.66,34.6,34.66,13800.0,27.0567,27.1036,27.0567,27.1036,13800.0
2013-06-18 14:00:00,34.66,34.69,34.63,34.68,19500.0,27.1036,27.1271,27.0802,27.1193,19500.0
2013-06-18 14:10:00,34.68,34.72,34.67,34.67,13800.0,27.1193,27.1506,27.1115,27.1115,13800.0
2013-06-18 14:20:00,34.66,34.7,34.66,34.69,15000.0,27.1036,27.1349,27.1036,27.1271,15000.0
2013-06-18 14:30:00,34.69,34.7,34.67,34.68,11300.0,27.1271,27.1349,27.1115,27.1193,11300.0
2013-06-18 14:40:00,34.67,34.77,34.67,34.76,23100.0,27.1115,27.1897,27.1115,27.1818,23100.0
2013-06-18 14:50:00,34.76,34.76,34.69,34.72,35200.0,27.1818,27.1818,27.1271,27.1506,35200.0
2013-06-18 15:00:00,34.73,34.73,34.69,34.69,30000.0,27.1584,27.1584,27.1271,27.1271,30000.0
2013-06-18 15:10:00,34.69,34.7,34.67,34.7,60800.0,27.1271,27.1349,27.1115,27.1349,60800.0
2013-06-18 15:20:00,34.71,34.77,34.7,34.77,36600.0,27.1427,27.1897,27.1349,27.1897,36600.0
2013-06-18 15:30:00,34.77,34.77,34.71,34.71,49100.0,27.1897,27.1897,27.1427,27.1427,49100.0
2013-06-18 15:40:00,34.72,34.75,34.69,34.7,66900.0,27.1506,27.174,27.1271,27.1349,66900.0
2013-06-18 15:50:00,34.71,34.75,34.7,34.74,133900.0,27.1427,27.174,27.1349,27.1662,133900.0
2013-06-19 09:30:00,34.71,34.75,34.43,34.43,20700.0,27.1427,27.174,26.9238,26.9238,20700.0
2013-06-19 09:40:00,34.44,34.47,34.33,34.42,29200.0,26.9316,26.9551,26.8456,26.916,29200.0
2013-06-19 09:50:00,34.41,34.42,34.31,34.33,27200.0,26.9082,26.916,26.83,26.8456,27200.0
2013-06-19 10:00:00,34.33,34.43,34.33,34.38,33600.0,26.8456,26.9238,26.8456,26.8847,33600.0
2013-06-19 10:10:00,34.39,34.44,34.37,34.43,27300.0,26.8925,26.9316,26.8769,26.9238,27300.0
2013-06-19 10:20:00,34.43,34.43,34.37,34.37,24200.0,26.9238,26.9238,26.8769,26.8769,24200.0
2013-06-19 10:30:00,34.38,34.4,34.38,34.4,18000.0,26.8847,26.9003,26.8847,26.9003,18000.0
2013-06-19 10:40:00,34.4,34.43,34.38,34.41,17500.0,26.9003,26.9238,26.8847,26.9082,17500.0
2013-06-19 10:50:00,34.4,34.41,34.34,34.37,24900.0,26.9003,26.9082,26.8534,26.8769,24900.0
2013-06-19 11:00:00,34.37,34.38,34.34,34.36,17400.0,26.8769,26.8847,26.8534,26.8691,17400.0
2013-06-19 11:10:00,34.36,34.43,34.36,34.43,24900.0,26.8691,26.9238,26.8691,26.9238,24900.0
2013-06-19 11:20:00,34.42,34.44,34.39,34.42,24200.0,26.916,26.9316,26.8925,26.916,24200.0
2013-06-19 11:30:00,34.41,34.42,34.39,34.4,24000.0,26.9082,26.916,26.8925,26.9003,24000.0
2013-06-19 11:40:00,34.4,34.42,34.4,34.4,20200.0,26.9003,26.916,26.9003,26.9003,20200.0
2013-06-19 11:50:00,34.4,34.41,34.39,34.39,17900.0,26.9003,26.9082,26.8925,26.8925,17900.0
2013-06-19 12:00:00,34.39,34.4,34.38,34.39,16400.0,26.8925,26.9003,26.8847,26.8925,16400.0
2013-06-19 12:10:00,34.39,34.4,34.36,34.36,16200.0,26.8925,26.9003,26.8691,26.8691,16200.0
2013-06-19 12:20:00,34.37,34.37,34.32,34.33,34200.0,26.8769,26.8769,26.8378,26.8456,34200.0
2013-06-19 12:30:00,34.34,34.34,34.3,34.3,10500.0,26.8534,26.8534,26.8221,26.8221,10500.0
2013-06-19 12:40:00,34.3,34.32,34.29,34.31,22000.0,26.8221,26.8378,26.8143,26.83,22000.0
2013-06-19 12:50:00,34.32,34.33,34.27,34.27,14200.0,26.8378,26.8456,26.7987,26.7987,14200.0
2013-06-19 13:00:00,34.27,34.29,34.27,34.27,13600.0,26.7987,26.8143,26.7987,26.7987,13600.0
2013-06-19 13:10:00,34.27,34.27,34.23,34.25,17900.0,26.7987,26.7987,26.7674,26.783,17900.0
2013-06-19 13:20:00,34.24,34.25,34.22,34.23,22800.0,26.7752,26.783,26.7596,26.7674,22800.0
2013-06-19 13:30:00,34.24,34.25,34.23,34.24,14600.0,26.7752,26.783,26.7674,26.7752,14600.0
2013-06-19 13:40:00,34.23,34.33,34.23,34.3,51800.0,26.7674,26.8456,26.7674,26.8221,51800.0
2013-06-19 13:50:00,34.31,34.37,34.31,34.37,17200.0,26.83,26.8769,26.83,26.8769,17200.0
2013-06-19 14:00:00,34.38,34.4,34.2,34.27,33100.0,26.8847,26.9003,26.7439,26.7987,33100.0
2013-06-19 14:10:00,34.27,34.32,34.21,34.26,34100.0,26.7987,26.8378,26.7518,26.7909,34100.0
2013-06-19 14:20:00,34.25,34.28,34.16,34.26,56500.0,26.783,26.8065,26.7127,26.7909,56500.0
2013-06-19 14:30:00,34.25,34.35,34.19,34.31,66300.0,26.783,26.8612,26.7361,26.83,66300.0
2013-06-19 14:40:00,34.32,34.37,34.2,34.23,44900.0,26.8378,26.8769,26.7439,26.7674,44900.0
2013-06-19 14:50:00,34.22,34.22,34.05,34.08,59700.0,26.7596,26.7596,26.6266,26.6501,59700.0
2013-06-19 15:00:00,34.09,34.16,34.06,34.13,49800.0,26.6579,26.7127,26.6345,26.6892,49800.0
2013-06-19 15:10:00,34.14,34.18,34.12,34.16,70900.0,26.697,26.7283,26.6814,26.7127,70900.0
2013-06-19 15:20:00,34.17,34.22,34.15,34.21,46600.0,26.7205,26.7596,26.7048,26.7518,46600.0
2013-06-19 15:30:00,34.21,34.22,34.15,34.17,53100.0,26.7518,26.7596,26.7048,26.7205,53100.0
2013-06-19 15:40:00,34.16,34.2,34.14,34.16,146700.0,26.7127,26.7439,26.697,26.7127,146700.0
2013-06-19 15:50:00,34.16,34.2,34.09,34.09,152100.0,26.7127,26.7439,26.6579,26.6579,152100.0
2013-06-20 09:30:00,33.87,33.87,33.7,33.73,31300.0,26.4859,26.4859,26.3529,26.3764,31300.0
2013-06-20 09:40:00,33.73,33.75,33.67,33.73,24300.0,26.3764,26.392,26.3295,26.3764,24300.0
2013-06-20 09:50:00,33.75,33.76,33.64,33.66,34300.0,26.392,26.3999,26.306,26.3217,34300.0
2013-06-20 10:00:00,33.69,33.78,33.64,33.73,33800.0,26.3451,26.4155,26.306,26.3764,33800.0
2013-06-20 10:10:00,33.71,33.71,33.52,33.61,31100.0,26.3608,26.3608,26.2122,26.2826,31100.0
2013-06-20 10:20:00,33.61,33.69,33.56,33.58,28100.0,26.2826,26.3451,26.2435,26.2591,28100.0
2013-06-20 10:30:00,33.58,33.58,33.48,33.54,25800.0,26.2591,26.2591,26.1809,26.2278,25800.0
2013-06-20 10:40:00,33.54,33.63,33.53,33.62,24700.0,26.2278,26.2982,26.22,26.2904,24700.0
2013-06-20 10:50:00,33.62,33.68,33.62,33.64,29800.0,26.2904,26.3373,26.2904,26.306,29800.0
2013-06-20 11:00:00,33.64,33.66,33.54,33.54,22800.0,26.306,26.3217,26.2278,26.2278,22800.0
2013-06-20 11:10:00,33.54,33.59,33.52,33.52,20500.0,26.2278,26.2669,26.2122,26.2122,20500.0
2013-06-20 11:20:00,33.53,33.63,33.53,33.63,20000.0,26.22,26.2982,26.22,26.2982,20000.0
2013-06-20 11:30:00,33.63,33.69,33.6,33.69,18100.0,26.2982,26.3451,26.2747,26.3451,18100.0
2013-06-20 11:40:00,33.69,33.7,33.56,33.57,43800.0,26.3451,26.3529,26.2435,26.2513,43800.0
2013-06-20 11:50:00,33.58,33.64,33.57,33.63,21100.0,26.2591,26.306,26.2513,26.2982,21100.0
2013-06-20 12:00:00,33.63,33.7,33.63,33.67,18300.0,26.2982,26.3529,26.2982,26.3295,18300.0
2013-06-20 12:10:00,33.67,33.7,33.66,33.69,18500.0,26.3295,26.3529,26.3217,26.3451,18500.0
2013-06-20 12:20:00,33.68,33.74,33.67,33.71,15600.0,26.3373,26.3842,26.3295,26.3608,15600.0
2013-06-20 12:30:00,33.72,33.78,33.69,33.71,21700.0,26.3686,26.4155,26.3451,26.3608,21700.0
2013-06-20 12:40:00,33.7,33.73,33.69,33.7,17700.0,26.3529,26.3764,26.3451,26.3529,17700.0
2013-06-20 12:50:00,33.71,33.74,33.69,33.69,19500.0,26.3608,26.3842,26.3451,26.3451,19500.0
2013-06-20 13:00:00,33.69,33.74,33.67,33.74,20400.0,26.3451,26.3842,26.3295,26.3842,20400.0
2013-06-20 13:10:00,33.75,33.77,33.67,33.68,19100.0,26.392,26.4077,26.3295,26.3373,19100.0
2013-06-20 13:20:00,33.68,33.69,33.64,33.64,19200.0,26.3373,26.3451,26.306,26.306,19200.0
2013-06-20 13:30:00,33.65,33.65,33.58,33.59,31500.0,26.3138,26.3138,26.2591,26.2669,31500.0
2013-06-20 13:40:00,33.6,33.7,33.59,33.7,38700.0,26.2747,26.3529,26.2669,26.3529,38700.0
2013-06-20 13:50:00,33.7,33.75,33.69,33.75,20300.0,26.3529,26.392,26.3451,26.392,20300.0
2013-06-20 14:00:00,33.74,33.76,33.68,33.68,20600.0,26.3842,26.3999,26.3373,26.3373,20600.0
2013-06-20 14:10:00,33.68,33.69,33.63,33.64,19700.0,26.3373,26.3451,26.2982,26.306,19700.0
2013-06-20 14:20:00,33.64,33.66,33.52,33.53,26000.0,26.306,26.3217,26.2122,26.22,26000.0
2013-06-20 14:30:00,33.53,33.55,33.51,33.53,20000.0,26.22,26.2356,26.2044,26.22,20000.0
2013-06-20 14:40:00,33.52,33.61,33.52,33.6,38900.0,26.2122,26.2826,26.2122,26.2747,38900.0
2013-06-20 14:50:00,33.59,33.6,33.48,33.49,34300.0,26.2669,26.2747,26.1809,26.1887,34300.0
2013-06-20 15:00:00,33.49,33.57,33.47,33.56,27600.0,26.1887,26.2513,26.1731,26.2435,27600.0
2013-06-20 15:10:00,33.56,33.56,33.46,33.47,29800.0,26.2435,26.2435,26.1653,26.1731,29800.0
2013-06-20 15:20:00,33.46,33.49,33.42,33.47,29700.0,26.1653,26.1887,26.134,26.1731,29700.0
2013-06-20 15:30:00,33.48,33.51,33.41,33.41,48600.0,26.1809,26.2044,26.1262,26.1262,48600.0
2013-06-20 15:40:00,33.41,33.45,33.31,33.39,65700.0,26.1262,26.1574,26.048,26.1105,65700.0
2013-06-20 15:50:00,33.38,33.48,33.38,33.39,115400.0,26.1027,26.1809,26.1027,26.1105,115400.0
2013-06-21 09:30:00,33.62,33.71,33.58,33.61,363200.0,26.2904,26.3608,26.2591,26.2826,363200.0
2013-06-21 09:40:00,33.6,33.69,33.56,33.68,20900.0,26.2747,26.3451,26.2435,26.3373,20900.0
2013-06-21 09:50:00,33.66,33.66,33.53,33.59,80200.0,26.3217,26.3217,26.22,26.2669,80200.0
2013-06-21 10:00:00,33.59,33.64,33.5,33.5,23200.0,26.2669,26.306,26.1965,26.1965,23200.0
2013-06-21 10:10:00,33.49,33.5,33.44,33.5,19200.0,26.1887,26.1965,26.1496,26.1965,19200.0
2013-06-21 10:20:00,33.49,33.5,33.43,33.47,17400.0,26.1887,26.1965,26.1418,26.1731,17400.0
2013-06-21 10:30:00,33.47,33.52,33.44,33.52,14700.0,26.1731,26.2122,26.1496,26.2122,14700.0
2013-06-21 10:40:00,33.52,33.59,33.48,33.57,12700.0,26.2122,26.2669,26.1809,26.2513,12700.0
2013-06-21 10:50:00,33.59,33.64,33.56,33.63,18300.0,26.2669,26.306,26.2435,26.2982,18300.0
2013-06-21 11:00:00,33.63,33.65,33.54,33.56,21900.0,26.2982,26.3138,26.2278,26.2435,21900.0
2013-06-21 11:10:00,33.56,33.57,33.45,33.45,16300.0,26.2435,26.2513,26.1574,26.1574,16300.0
2013-06-21 11:20:00,33.45,33.45,33.33,33.33,31300.0,26.1574,26.1574,26.0636,26.0636,31300.0
2013-06-21 11:30:00,33.32,33.37,33.26,33.34,25700.0,26.0558,26.0949,26.0089,26.0714,25700.0
2013-06-21 11:40:00,33.35,33.45,33.35,33.41,18200.0,26.0792,26.1574,26.0792,26.1262,18200.0
2013-06-21 11:50:00,33.41,33.42,33.37,33.41,11200.0,26.1262,26.134,26.0949,26.1262,11200.0
2013-06-21 12:00:00,33.41,33.44,33.35,33.35,24800.0,26.1262,26.1496,26.0792,26.0792,24800.0
2013-06-21 12:10:00,33.34,33.38,33.29,33.31,19700.0,26.0714,26.1027,26.0323,26.048,19700.0
2013-06-21 12:20:00,33.3,33.3,33.19,33.21,31700.0,26.0401,26.0401,25.9541,25.9698,31700.0
2013-06-21 12:30:00,33.22,33.22,33.15,33.17,83200.0,25.9776,25.9776,25.9229,25.9385,83200.0
2013-06-21 12:40:00,33.17,33.29,33.17,33.29,48600.0,25.9385,26.0323,25.9385,26.0323,48600.0
2013-06-21 12:50:00,33.28,33.35,33.26,33.34,30400.0,26.0245,26.0792,26.0089,26.0714,30400.0
2013-06-21 13:00:00,33.34,33.36,33.28,33.3,45300.0,26.0714,26.0871,26.0245,26.0401,45300.0
2013-06-21 13:10:00,33.3,33.42,33.3,33.38,32000.0,26.0401,26.134,26.0401,26.1027,32000.0
2013-06-21 13:20:00,33.39,33.41,33.37,33.41,17400.0,26.1105,26.1262,26.0949,26.1262,17400.0
2013-06-21 13:30:00,33.4,33.42,33.38,33.41,32000.0,26.1183,26.134,26.1027,26.1262,32000.0
2013-06-21 13:40:00,33.41,33.41,33.37,33.37,22700.0,26.1262,26.1262,26.0949,26.0949,22700.0
2013-06-21 13:50:00,33.37,33.41,33.36,33.38,21400.0,26.0949,26.1262,26.0871,26.1027,21400.0
2013-06-21 14:00:00,33.38,33.38,33.34,33.35,19600.0,26.1027,26.1027,26.0714,26.0792,19600.0
2013-06-21 14:10:00,33.36,33.41,33.35,33.39,30400.0,26.0871,26.1262,26.0792,26.1105,30400.0
2013-06-21 14:20:00,33.39,33.39,33.36,33.37,36200.0,26.1105,26.1105,26.0871,26.0949,36200.0
2013-06-21 14:30:00,33.38,33.42,33.35,33.39,54300.0,26.1027,26.134,26.0792,26.1105,54300.0
2013-06-21 14:40:00,33.4,33.41,33.37,33.4,27500.0,26.1183,26.1262,26.0949,26.1183,27500.0
2013-06-21 14:50:00,33.4,33.41,33.37,33.4,42100.0,26.1183,26.1262,26.0949,26.1183,42100.0
2013-06-21 15:00:00,33.4,33.41,33.39,33.4,99900.0,26.1183,26.1262,26.1105,26.1183,99900.0
2013-06-21 15:10:00,33.4,33.49,33.4,33.46,31700.0,26.1183,26.1887,26.1183,26.1653,31700.0
2013-06-21 15:20:00,33.46,33.55,33.46,33.55,26600.0,26.1653,26.2356,26.1653,26.2356,26600.0
2013-06-21 15:30:00,33.55,33.57,33.5,33.5,51200.0,26.2356,26.2513,26.1965,26.1965,51200.0
2013-06-21 15:40:00,33.5,33.51,33.43,33.5,88400.0,26.1965,26.2044,26.1418,26.1965,88400.0
2013-06-21 15:50:00,33.49,33.5,33.45,33.47,172000.0,26.1887,26.1965,26.1574,26.1731,172000.0
2013-06-24 09:30:00,33.24,33.24,32.93,32.97,20100.0,25.9932,25.9932,25.7508,25.7821,20100.0
2013-06-24 09:40:00,32.98,33.06,32.95,33.06,15500.0,25.7899,25.8525,25.7665,25.8525,15500.0
2013-06-24 09:50:00,33.05,33.05,32.92,33.03,34800.0,25.8447,25.8447,25.743,25.829,34800.0
2013-06-24 10:00:00,33.02,33.02,32.93,33.0,74900.0,25.8212,25.8212,25.7508,25.8056,74900.0
2013-06-24 10:10:00,33.0,33.01,32.98,33.0,43500.0,25.8056,25.8134,25.7899,25.8056,43500.0
2013-06-24 10:20:00,33.02,33.02,32.92,32.92,34700.0,25.8212,25.8212,25.743,25.743,34700.0
2013-06-24 10:30:00,32.91,32.98,32.88,32.96,21200.0,25.7352,25.7899,25.7117,25.7743,21200.0
2013-06-24 10:40:00,32.97,33.0,32.96,32.97,28800.0,25.7821,25.8056,25.7743,25.7821,28800.0
2013-06-24 10:50:00,32.98,32.99,32.93,32.93,29400.0,25.7899,25.7977,25.7508,25.7508,29400.0
2013-06-24 11:00:00,32.93,33.0,32.92,32.99,123000.0,25.7508,25.8056,25.743,25.7977,123000.0
2013-06-24 11:10:00,32.99,33.0,32.94,33.0,24800.0,25.7977,25.8056,25.7586,25.8056,24800.0
2013-06-24 11:20:00,32.99,33.0,32.9,32.91,25900.0,25.7977,25.8056,25.7274,25.7352,25900.0
2013-06-24 11:30:00,32.91,32.98,32.91,32.94,21800.0,25.7352,25.7899,25.7352,25.7586,21800.0
2013-06-24 11:40:00,32.93,32.98,32.91,32.94,21500.0,25.7508,25.7899,25.7352,25.7586,21500.0
2013-06-24 11:50:00,32.94,32.96,32.91,32.95,30100.0,25.7586,25.7743,25.7352,25.7665,30100.0
2013-06-24 12:00:00,32.95,32.98,32.91,32.92,41500.0,25.7665,25.7899,25.7352,25.743,41500.0
2013-06-24 12:10:00,32.92,32.94,32.89,32.89,25900.0,25.743,25.7586,25.7195,25.7195,25900.0
2013-06-24 12:20:00,32.88,32.9,32.85,32.89,28100.0,25.7117,25.7274,25.6883,25.7195,28100.0
2013-06-24 12:30:00,32.89,32.9,32.84,32.85,48400.0,25.7195,25.7274,25.6804,25.6883,48400.0
2013-06-24 12:40:00,32.85,32.88,32.84,32.84,30500.0,25.6883,25.7117,25.6804,25.6804,30500.0
2013-06-24 12:50:00,32.84,32.85,32.82,32.85,18700.0,25.6804,25.6883,25.6648,25.6883,18700.0
2013-06-24 13:00:00,32.85,32.85,32.76,32.77,22900.0,25.6883,25.6883,25.6179,25.6257,22900.0
2013-06-24 13:10:00,32.77,32.81,32.77,32.8,18500.0,25.6257,25.657,25.6257,25.6492,18500.0
2013-06-24 13:20:00,32.81,32.83,32.75,32.79,26600.0,25.657,25.6726,25.6101,25.6413,26600.0
2013-06-24 13:30:00,32.79,32.84,32.77,32.82,20200.0,25.6413,25.6804,25.6257,25.6648,20200.0
2013-06-24 13:40:00,32.82,32.82,32.77,32.77,20900.0,25.6648,25.6648,25.6257,25.6257,20900.0
2013-06-24 13:50:00,32.77,32.79,32.75,32.79,26800.0,25.6257,25.6413,25.6101,25.6413,26800.0
2013-06-24 14:00:00,32.79,32.85,32.77,32.83,50500.0,25.6413,25.6883,25.6257,25.6726,50500.0
2013-06-24 14:10:00,32.82,32.89,32.82,32.89,41900.0,25.6648,25.7195,25.6648,25.7195,41900.0
2013-06-24 14:20:00,32.9,32.95,32.88,32.9,29300.0,25.7274,25.7665,25.7117,25.7274,29300.0
2013-06-24 14:30:00,32.9,32.95,32.89,32.94,37300.0,25.7274,25.7665,25.7195,25.7586,37300.0
2013-06-24 14:40:00,32.95,32.95,32.89,32.94,36900.0,25.7665,25.7665,25.7195,25.7586,36900.0
2013-06-24 14:50:00,32.93,32.97,32.91,32.92,43300.0,25.7508,25.7821,25.7352,25.743,43300.0
2013-06-24 15:00:00,32.91,32.97,32.9,32.95,29500.0,25.7352,25.7821,25.7274,25.7665,29500.0
2013-06-24 15:10:00,32.95,32.96,32.78,32.81,95400.0,25.7665,25.7743,25.6335,25.657,95400.0
2013-06-24 15:20:00,32.81,32.84,32.77,32.77,53600.0,25.657,25.6804,25.6257,25.6257,53600.0
2013-06-24 15:30:00,32.78,32.85,32.75,32.85,89700.0,25.6335,25.6883,25.6101,25.6883,89700.0
2013-06-24 15:40:00,32.86,32.89,32.8,32.82,124600.0,25.6961,25.7195,25.6492,25.6648,124600.0
2013-06-24 15:50:00,32.83,32.86,32.75,32.76,114900.0,25.6726,25.6961,25.6101,25.6179,114900.0
2013-06-25 09:30:00,32.97,33.26,32.93,33.09,87300.0,25.7821,26.0089,25.7508,25.8759,87300.0
2013-06-25 09:40:00,33.09,33.17,33.09,33.11,56500.0,25.8759,25.9385,25.8759,25.8916,56500.0
2013-06-25 09:50:00,33.11,33.17,33.08,33.13,82000.0,25.8916,25.9385,25.8681,25.9072,82000.0
2013-06-25 10:00:00,33.12,33.14,32.99,33.11,79500.0,25.8994,25.915,25.7977,25.8916,79500.0
2013-06-25 10:10:00,33.11,33.15,33.08,33.15,80600.0,25.8916,25.9229,25.8681,25.9229,80600.0
2013-06-25 10:20:00,33.15,33.28,33.15,33.26,92300.0,25.9229,26.0245,25.9229,26.0089,92300.0
2013-06-25 10:30:00,33.26,33.29,33.2,33.26,40500.0,26.0089,26.0323,25.9619,26.0089,40500.0
2013-06-25 10:40:00,33.27,33.28,33.22,33.26,57400.0,26.0167,26.0245,25.9776,26.0089,57400.0
2013-06-25 10:50:00,33.27,33.31,33.22,33.29,55300.0,26.0167,26.048,25.9776,26.0323,55300.0
2013-06-25 11:00:00,33.29,33.3,33.26,33.3,19400.0,26.0323,26.0401,26.0089,26.0401,19400.0
2013-06-25 11:10:00,33.29,33.29,33.24,33.25,13600.0,26.0323,26.0323,25.9932,26.001,13600.0
2013-06-25 11:20:00,33.25,33.25,33.17,33.2,23900.0,26.001,26.001,25.9385,25.9619,23900.0
2013-06-25 11:30:00,33.2,33.23,33.15,33.15,30400.0,25.9619,25.9854,25.9229,25.9229,30400.0
2013-06-25 11:40:00,33.15,33.2,33.14,33.2,31700.0,25.9229,25.9619,25.915,25.9619,31700.0
2013-06-25 11:50:00,33.2,33.24,33.19,33.2,19300.0,25.9619,25.9932,25.9541,25.9619,19300.0
2013-06-25 12:00:00,33.2,33.25,33.19,33.25,26600.0,25.9619,26.001,25.9541,26.001,26600.0
2013-06-25 12:10:00,33.25,33.33,33.24,33.33,34400.0,26.001,26.0636,25.9932,26.0636,34400.0
2013-06-25 12:20:00,33.32,33.35,33.3,33.35,14100.0,26.0558,26.0792,26.0401,26.0792,14100.0
2013-06-25 12:30:00,33.34,33.4,33.34,33.39,20200.0,26.0714,26.1183,26.0714,26.1105,20200.0
2013-06-25 12:40:00,33.38,33.41,33.37,33.41,14500.0,26.1027,26.1262,26.0949,26.1262,14500.0
2013-06-25 12:50:00,33.4,33.41,33.38,33.41,18400.0,26.1183,26.1262,26.1027,26.1262,18400.0
2013-06-25 13:00:00,33.41,33.44,33.39,33.4,126700.0,26.1262,26.1496,26.1105,26.1183,126700.0
2013-06-25 13:10:00,33.4,33.46,33.39,33.42,77300.0,26.1183,26.1653,26.1105,26.134,77300.0
2013-06-25 13:20:00,33.42,33.42,33.39,33.41,18800.0,26.134,26.134,26.1105,26.1262,18800.0
2013-06-25 13:30:00,33.41,33.42,33.36,33.4,27200.0,26.1262,26.134,26.0871,26.1183,27200.0
2013-06-25 13:40:00,33.4,33.45,33.39,33.45,19900.0,26.1183,26.1574,26.1105,26.1574,19900.0
2013-06-25 13:50:00,33.45,33.45,33.41,33.44,19900.0,26.1574,26.1574,26.1262,26.1496,19900.0
2013-06-25 14:00:00,33.43,33.45,33.4,33.42,33700.0,26.1418,26.1574,26.1183,26.134,33700.0
2013-06-25 14:10:00,33.42,33.43,33.4,33.41,33600.0,26.134,26.1418,26.1183,26.1262,33600.0
2013-06-25 14:20:00,33.4,33.44,33.39,33.44,22900.0,26.1183,26.1496,26.1105,26.1496,22900.0
2013-06-25 14:30:00,33.44,33.49,33.41,33.45,31100.0,26.1496,26.1887,26.1262,26.1574,31100.0
2013-06-25 14:40:00,33.45,33.46,33.43,33.44,71400.0,26.1574,26.1653,26.1418,26.1496,71400.0
2013-06-25 14:50:00,33.45,33.45,33.4,33.42,55000.0,26.1574,26.1574,26.1183,26.134,55000.0
2013-06-25 15:00:00,33.41,33.5,33.41,33.5,32700.0,26.1262,26.1965,26.1262,26.1965,32700.0
2013-06-25 15:10:00,33.5,33.52,33.49,33.5,45700.0,26.1965,26.2122,26.1887,26.1965,45700.0
2013-06-25 15:20:00,33.49,33.56,33.49,33.56,34400.0,26.1887,26.2435,26.1887,26.2435,34400.0
2013-06-25 15:30:00,33.55,33.56,33.5,33.5,50100.0,26.2356,26.2435,26.1965,26.1965,50100.0
2013-06-25 15:40:00,33.5,33.54,33.49,33.52,110600.0,26.1965,26.2278,26.1887,26.2122,110600.0
2013-06-25 15:50:00,33.51,33.52,33.48,33.49,133900.0,26.2044,26.2122,26.1809,26.1887,133900.0
2013-06-26 09:30:00,33.75,33.9,33.72,33.83,45000.0,26.392,26.5093,26.3686,26.4546,45000.0
2013-06-26 09:40:00,33.82,33.85,33.8,33.85,42900.0,26.4468,26.4702,26.4311,26.4702,42900.0
2013-06-26 09:50:00,33.85,33.88,33.8,33.83,34700.0,26.4702,26.4937,26.4311,26.4546,34700.0
2013-06-26 10:00:00,33.83,33.84,33.81,33.83,75500.0,26.4546,26.4624,26.439,26.4546,75500.0
2013-06-26 10:10:00,33.83,33.89,33.81,33.89,35400.0,26.4546,26.5015,26.439,26.5015,35400.0
2013-06-26 10:20:00,33.88,33.91,33.82,33.82,34800.0,26.4937,26.5172,26.4468,26.4468,34800.0
2013-06-26 10:30:00,33.82,33.86,33.82,33.86,26400.0,26.4468,26.4781,26.4468,26.4781,26400.0
2013-06-26 10:40:00,33.86,33.87,33.81,33.82,34500.0,26.4781,26.4859,26.439,26.4468,34500.0
2013-06-26 10:50:00,33.83,33.83,33.81,33.82,28600.0,26.4546,26.4546,26.439,26.4468,28600.0
2013-06-26 11:00:00,33.82,33.83,33.73,33.73,38800.0,26.4468,26.4546,26.3764,26.3764,38800.0
2013-06-26 11:10:00,33.74,33.8,33.74,33.77,35800.0,26.3842,26.4311,26.3842,26.4077,35800.0
2013-06-26 11:20:00,33.76,33.76,33.71,33.73,26900.0,26.3999,26.3999,26.3608,26.3764,26900.0
2013-06-26 11:30:00,33.73,33.76,33.7,33.72,34200.0,26.3764,26.3999,26.3529,26.3686,34200.0
2013-06-26 11:40:00,33.72,33.76,33.72,33.75,19700.0,26.3686,26.3999,26.3686,26.392,19700.0
2013-06-26 11:50:00,33.75,33.75,33.69,33.69,22300.0,26.392,26.392,26.3451,26.3451,22300.0
2013-06-26 12:00:00,33.69,33.74,33.69,33.7,20100.0,26.3451,26.3842,26.3451,26.3529,20100.0
2013-06-26 12:10:00,33.7,33.73,33.69,33.73,24400.0,26.3529,26.3764,26.3451,26.3764,24400.0
2013-06-26 12:20:00,33.73,33.73,33.67,33.68,23900.0,26.3764,26.3764,26.3295,26.3373,23900.0
2013-06-26 12:30:00,33.69,33.69,33.66,33.66,21500.0,26.3451,26.3451,26.3217,26.3217,21500.0
2013-06-26 12:40:00,33.67,33.69,33.67,33.68,19900.0,26.3295,26.3451,26.3295,26.3373,19900.0
2013-06-26 12:50:00,33.68,33.69,33.67,33.69,19000.0,26.3373,26.3451,26.3295,26.3451,19000.0
2013-06-26 13:00:00,33.69,33.71,33.65,33.68,57300.0,26.3451,26.3608,26.3138,26.3373,57300.0
2013-06-26 13:10:00,33.68,33.73,33.68,33.73,20000.0,26.3373,26.3764,26.3373,26.3764,20000.0
2013-06-26 13:20:00,33.73,33.76,33.73,33.75,37400.0,26.3764,26.3999,26.3764,26.392,37400.0
2013-06-26 13:30:00,33.75,33.75,33.73,33.75,29600.0,26.392,26.392,26.3764,26.392,29600.0
2013-06-26 13:40:00,33.74,33.75,33.7,33.72,30900.0,26.3842,26.392,26.3529,26.3686,30900.0
2013-06-26 13:50:00,33.72,33.8,33.72,33.79,28300.0,26.3686,26.4311,26.3686,26.4233,28300.0
2013-06-26 14:00:00,33.78,33.8,33.76,33.77,69000.0,26.4155,26.4311,26.3999,26.4077,69000.0
2013-06-26 14:10:00,33.77,33.77,33.75,33.77,19600.0,26.4077,26.4077,26.392,26.4077,19600.0
2013-06-26 14:20:00,33.77,33.77,33.76,33.77,35600.0,26.4077,26.4077,26.3999,26.4077,35600.0
2013-06-26 14:30:00,33.77,33.78,33.76,33.76,35200.0,26.4077,26.4155,26.3999,26.3999,35200.0
2013-06-26 14:40:00,33.77,33.78,33.76,33.77,20800.0,26.4077,26.4155,26.3999,26.4077,20800.0
2013-06-26 14:50:00,33.77,33.82,33.76,33.82,31300.0,26.4077,26.4468,26.3999,26.4468,31300.0
2013-06-26 15:00:00,33.81,33.96,33.81,33.96,48000.0,26.439,26.5563,26.439,26.5563,48000.0
2013-06-26 15:10:00,33.95,33.99,33.94,33.98,52300.0,26.5484,26.5797,26.5406,26.5719,52300.0
2013-06-26 15:20:00,33.99,34.04,33.99,34.02,79700.0,26.5797,26.6188,26.5797,26.6032,79700.0
2013-06-26 15:30:00,34.02,34.05,33.96,34.05,91800.0,26.6032,26.6266,26.5563,26.6266,91800.0
2013-06-26 15:40:00,34.05,34.06,33.99,34.02,112500.0,26.6266,26.6345,26.5797,26.6032,112500.0
2013-06-26 15:50:00,34.02,34.05,34.01,34.02,242500.0,26.6032,26.6266,26.5954,26.6032,242500.0
2013-06-27 09:30:00,33.95,33.97,33.76,33.83,35900.0,26.7322,26.748,26.5826,26.6377,35900.0
2013-06-27 09:40:00,33.84,33.93,33.81,33.89,29800.0,26.6456,26.7165,26.622,26.685,29800.0
2013-06-27 09:50:00,33.88,33.96,33.83,33.83,29500.0,26.6771,26.7401,26.6377,26.6377,29500.0
2013-06-27 10:00:00,33.83,33.83,33.75,33.8,20200.0,26.6377,26.6377,26.5747,26.6141,20200.0
2013-06-27 10:10:00,33.8,33.86,33.8,33.85,19100.0,26.6141,26.6613,26.6141,26.6535,19100.0
2013-06-27 10:20:00,33.85,33.89,33.78,33.81,35600.0,26.6535,26.685,26.5983,26.622,35600.0
2013-06-27 10:30:00,33.81,33.86,33.81,33.86,16100.0,26.622,26.6613,26.622,26.6613,16100.0
2013-06-27 10:40:00,33.85,33.91,33.84,33.89,25300.0,26.6535,26.7007,26.6456,26.685,25300.0
2013-06-27 10:50:00,33.89,33.94,33.89,33.93,16500.0,26.685,26.7243,26.685,26.7165,16500.0
2013-06-27 11:00:00,33.93,33.98,33.91,33.93,21100.0,26.7165,26.7558,26.7007,26.7165,21100.0
2013-06-27 11:10:00,33.93,33.95,33.89,33.94,34500.0,26.7165,26.7322,26.685,26.7243,34500.0
2013-06-27 11:20:00,33.94,33.96,33.92,33.94,17600.0,26.7243,26.7401,26.7086,26.7243,17600.0
2013-06-27 11:30:00,33.94,33.97,33.94,33.97,12800.0,26.7243,26.748,26.7243,26.748,12800.0
2013-06-27 11:40:00,33.97,33.98,33.95,33.97,19500.0,26.748,26.7558,26.7322,26.748,19500.0
2013-06-27 11:50:00,33.97,33.98,33.96,33.96,15300.0,26.748,26.7558,26.7401,26.7401,15300.0
2013-06-27 12:00:00,33.97,33.97,33.81,33.83,21800.0,26.748,26.748,26.622,26.6377,21800.0
2013-06-27 12:10:00,33.83,33.87,33.82,33.84,11400.0,26.6377,26.6692,26.6298,26.6456,11400.0
2013-06-27 12:20:00,33.85,33.86,33.77,33.79,14400.0,26.6535,26.6613,26.5905,26.6062,14400.0
2013-06-27 12:30:00,33.8,33.84,33.8,33.84,11700.0,26.6141,26.6456,26.6141,26.6456,11700.0
2013-06-27 12:40:00,33.84,33.89,33.82,33.82,15800.0,26.6456,26.685,26.6298,26.6298,15800.0
2013-06-27 12:50:00,33.83,33.85,33.8,33.85,16100.0,26.6377,26.6535,26.6141,26.6535,16100.0
2013-06-27 13:00:00,33.85,33.93,33.85,33.88,19500.0,26.6535,26.7165,26.6535,26.6771,19500.0
2013-06-27 13:10:00,33.88,33.99,33.88,33.98,21500.0,26.6771,26.7637,26.6771,26.7558,21500.0
2013-06-27 13:20:00,33.97,34.0,33.96,33.96,21700.0,26.748,26.7716,26.7401,26.7401,21700.0
2013-06-27 13:30:00,33.96,34.0,33.95,33.95,16000.0,26.7401,26.7716,26.7322,26.7322,16000.0
2013-06-27 13:40:00,33.95,33.95,33.88,33.92,25000.0,26.7322,26.7322,26.6771,26.7086,25000.0
2013-06-27 13:50:00,33.93,33.95,33.88,33.88,19700.0,26.7165,26.7322,26.6771,26.6771,19700.0
2013-06-27 14:00:00,33.88,33.95,33.85,33.95,29200.0,26.6771,26.7322,26.6535,26.7322,29200.0
2013-06-27 14:10:00,33.94,33.97,33.92,33.96,12100.0,26.7243,26.748,26.7086,26.7401,12100.0
2013-06-27 14:20:00,33.96,34.0,33.95,33.99,16000.0,26.7401,26.7716,26.7322,26.7637,16000.0
2013-06-27 14:30:00,34.0,34.02,33.99,34.0,15200.0,26.7716,26.7873,26.7637,26.7716,15200.0
2013-06-27 14:40:00,34.0,34.01,33.93,33.97,21200.0,26.7716,26.7794,26.7165,26.748,21200.0
2013-06-27 14:50:00,33.96,34.0,33.93,33.93,45600.0,26.7401,26.7716,26.7165,26.7165,45600.0
2013-06-27 15:00:00,33.93,33.94,33.89,33.92,25700.0,26.7165,26.7243,26.685,26.7086,25700.0
2013-06-27 15:10:00,33.91,33.94,33.9,33.91,20900.0,26.7007,26.7243,26.6928,26.7007,20900.0
2013-06-27 15:20:00,33.91,33.94,33.88,33.93,20800.0,26.7007,26.7243,26.6771,26.7165,20800.0
2013-06-27 15:30:00,33.93,33.93,33.89,33.93,79000.0,26.7165,26.7165,26.685,26.7165,79000.0
2013-06-27 15:40:00,33.94,33.94,33.89,33.9,71900.0,26.7243,26.7243,26.685,26.6928,71900.0
2013-06-27 15:50:00,33.9,33.96,33.89,33.94,172300.0,26.6928,26.7401,26.685,26.7243,172300.0
2013-06-28 09:30:00,33.82,33.91,33.74,33.9,28700.0,26.6298,26.7007,26.5669,26.6928,28700.0
2013-06-28 09:40:00,33.88,33.96,33.8,33.84,64700.0,26.6771,26.7401,26.6141,26.6456,64700.0
2013-06-28 09:50:00,33.84,33.86,33.76,33.77,23700.0,26.6456,26.6613,26.5826,26.5905,23700.0
2013-06-28 10:00:00,33.79,33.82,33.72,33.77,18300.0,26.6062,26.6298,26.5511,26.5905,18300.0
2013-06-28 10:10:00,33.76,33.77,33.73,33.75,23700.0,26.5826,26.5905,26.559,26.5747,23700.0
2013-06-28 10:20:00,33.74,33.84,33.72,33.84,57200.0,26.5669,26.6456,26.5511,26.6456,57200.0
2013-06-28 10:30:00,33.86,33.97,33.86,33.97,22000.0,26.6613,26.748,26.6613,26.748,22000.0
2013-06-28 10:40:00,33.97,34.0,33.94,33.99,16400.0,26.748,26.7716,26.7243,26.7637,16400.0
2013-06-28 10:50:00,34.0,34.11,34.0,34.09,13800.0,26.7716,26.8582,26.7716,26.8424,13800.0
2013-06-28 11:00:00,34.09,34.09,34.05,34.06,44800.0,26.8424,26.8424,26.8109,26.8188,44800.0
2013-06-28 11:10:00,34.07,34.08,34.04,34.05,32900.0,26.8267,26.8346,26.8031,26.8109,32900.0
2013-06-28 11:20:00,34.04,34.06,34.02,34.02,28500.0,26.8031,26.8188,26.7873,26.7873,28500.0
2013-06-28 11:30:00,34.03,34.06,34.02,34.05,25300.0,26.7952,26.8188,26.7873,26.8109,25300.0
2013-06-28 11:40:00,34.04,34.04,34.0,34.01,25000.0,26.8031,26.8031,26.7716,26.7794,25000.0
2013-06-28 11:50:00,34.01,34.02,33.95,33.95,20300.0,26.7794,26.7873,26.7322,26.7322,20300.0
2013-06-28 12:00:00,33.95,33.96,33.91,33.94,21800.0,26.7322,26.7401,26.7007,26.7243,21800.0
2013-06-28 12:10:00,33.94,33.95,33.91,33.93,20400.0,26.7243,26.7322,26.7007,26.7165,20400.0
2013-06-28 12:20:00,33.92,33.95,33.89,33.95,15900.0,26.7086,26.7322,26.685,26.7322,15900.0
2013-06-28 12:30:00,33.95,33.98,33.94,33.98,16900.0,26.7322,26.7558,26.7243,26.7558,16900.0
2013-06-28 12:40:00,33.99,33.99,33.97,33.98,12400.0,26.7637,26.7637,26.748,26.7558,12400.0
2013-06-28 12:50:00,33.98,33.98,33.96,33.96,12200.0,26.7558,26.7558,26.7401,26.7401,12200.0
2013-06-28 13:00:00,33.95,33.95,33.9,33.92,30500.0,26.7322,26.7322,26.6928,26.7086,30500.0
2013-06-28 13:10:00,33.92,33.95,33.91,33.94,28000.0,26.7086,26.7322,26.7007,26.7243,28000.0
2013-06-28 13:20:00,33.94,33.94,33.9,33.93,13200.0,26.7243,26.7243,26.6928,26.7165,13200.0
2013-06-28 13:30:00,33.93,33.93,33.89,33.9,17900.0,26.7165,26.7165,26.685,26.6928,17900.0
2013-06-28 13:40:00,33.9,33.91,33.86,33.9,25700.0,26.6928,26.7007,26.6613,26.6928,25700.0
2013-06-28 13:50:00,33.9,33.95,33.89,33.94,20900.0,26.6928,26.7322,26.685,26.7243,20900.0
2013-06-28 14:00:00,33.95,34.0,33.95,34.0,17500.0,26.7322,26.7716,26.7322,26.7716,17500.0
2013-06-28 14:10:00,34.0,34.03,34.0,34.01,16900.0,26.7716,26.7952,26.7716,26.7794,16900.0
2013-06-28 14:20:00,34.01,34.03,33.99,34.02,27000.0,26.7794,26.7952,26.7637,26.7873,27000.0
2013-06-28 14:30:00,34.02,34.02,33.99,33.99,25700.0,26.7873,26.7873,26.7637,26.7637,25700.0
2013-06-28 14:40:00,34.0,34.0,33.94,33.97,47400.0,26.7716,26.7716,26.7243,26.748,47400.0
2013-06-28 14:50:00,33.96,33.97,33.89,33.9,41700.0,26.7401,26.748,26.685,26.6928,41700.0
2013-06-28 15:00:00,33.89,33.91,33.85,33.88,39200.0,26.685,26.7007,26.6535,26.6771,39200.0
2013-06-28 15:10:00,33.88,33.93,33.87,33.93,26400.0,26.6771,26.7165,26.6692,26.7165,26400.0
2013-06-28 15:20:00,33.93,33.95,33.9,33.95,32400.0,26.7165,26.7322,26.6928,26.7322,32400.0
2013-06-28 15:30:00,33.95,33.99,33.91,33.93,54100.0,26.7322,26.7637,26.7007,26.7165,54100.0
2013-06-28 15:40:00,33.93,33.98,33.91,33.97,125400.0,26.7165,26.7558,26.7007,26.748,125400.0
2013-06-28 15:50:00,33.96,33.97,33.9,33.9,378400.0,26.7401,26.748,26.6928,26.6928,378400.0
2013-07-01 09:30:00,33.97,34.15,33.97,33.98,34100.0,26.748,26.8897,26.748,26.7558,34100.0
2013-07-01 09:40:00,33.98,34.01,33.86,33.91,39200.0,26.7558,26.7794,26.6613,26.7007,39200.0
2013-07-01 09:50:00,33.92,34.0,33.84,33.88,47400.0,26.7086,26.7716,26.6456,26.6771,47400.0
2013-07-01 10:00:00,33.88,34.08,33.88,34.05,63000.0,26.6771,26.8346,26.6771,26.8109,63000.0
2013-07-01 10:10:00,34.06,34.08,33.97,34.02,70400.0,26.8188,26.8346,26.748,26.7873,70400.0
2013-07-01 10:20:00,34.02,34.1,34.02,34.08,14100.0,26.7873,26.8503,26.7873,26.8346,14100.0
2013-07-01 10:30:00,34.09,34.12,34.02,34.03,13300.0,26.8424,26.8661,26.7873,26.7952,13300.0
2013-07-01 10:40:00,34.04,34.16,34.04,34.16,14200.0,26.8031,26.8976,26.8031,26.8976,14200.0
2013-07-01 10:50:00,34.16,34.18,34.11,34.12,12200.0,26.8976,26.9133,26.8582,26.8661,12200.0
2013-07-01 11:00:00,34.12,34.17,34.1,34.16,14600.0,26.8661,26.9054,26.8503,26.8976,14600.0
2013-07-01 11:10:00,34.16,34.23,34.16,34.18,23700.0,26.8976,26.9527,26.8976,26.9133,23700.0
2013-07-01 11:20:00,34.18,34.18,34.13,34.16,12500.0,26.9133,26.9133,26.8739,26.8976,12500.0
2013-07-01 11:30:00,34.16,34.18,34.11,34.12,9800.0,26.8976,26.9133,26.8582,26.8661,9800.0
2013-07-01 11:40:00,34.12,34.15,34.1,34.14,16400.0,26.8661,26.8897,26.8503,26.8818,16400.0
2013-07-01 11:50:00,34.14,34.19,34.14,34.19,12900.0,26.8818,26.9212,26.8818,26.9212,12900.0
2013-07-01 12:00:00,34.19,34.23,34.16,34.21,18900.0,26.9212,26.9527,26.8976,26.9369,18900.0
2013-07-01 12:10:00,34.21,34.27,34.21,34.23,18700.0,26.9369,26.9842,26.9369,26.9527,18700.0
2013-07-01 12:20:00,34.24,34.25,34.19,34.19,11700.0,26.9606,26.9684,26.9212,26.9212,11700.0
2013-07-01 12:30:00,34.19,34.19,34.16,34.18,7800.0,26.9212,26.9212,26.8976,26.9133,7800.0
2013-07-01 12:40:00,34.18,34.21,34.18,34.21,16300.0,26.9133,26.9369,26.9133,26.9369,16300.0
2013-07-01 12:50:00,34.21,34.21,34.15,34.15,16300.0,26.9369,26.9369,26.8897,26.8897,16300.0
2013-07-01 13:00:00,34.15,34.15,34.1,34.12,17600.0,26.8897,26.8897,26.8503,26.8661,17600.0
2013-07-01 13:10:00,34.12,34.13,34.08,34.08,25100.0,26.8661,26.8739,26.8346,26.8346,25100.0
2013-07-01 13:20:00,34.08,34.19,34.08,34.18,16200.0,26.8346,26.9212,26.8346,26.9133,16200.0
2013-07-01 13:30:00,34.19,34.19,34.14,34.16,16100.0,26.9212,26.9212,26.8818,26.8976,16100.0
2013-07-01 13:40:00,34.16,34.17,34.1,34.11,12400.0,26.8976,26.9054,26.8503,26.8582,12400.0
2013-07-01 13:50:00,34.1,34.12,34.07,34.07,124600.0,26.8503,26.8661,26.8267,26.8267,124600.0
2013-07-01 14:00:00,34.06,34.14,34.05,34.14,11300.0,26.8188,26.8818,26.8109,26.8818,11300.0
2013-07-01 14:10:00,34.14,34.17,34.09,34.1,27800.0,26.8818,26.9054,26.8424,26.8503,27800.0
2013-07-01 14:20:00,34.11,34.16,34.07,34.16,153400.0,26.8582,26.8976,26.8267,26.8976,153400.0
2013-07-01 14:30:00,34.16,34.18,34.13,34.14,17900.0,26.8976,26.9133,26.8739,26.8818,17900.0
2013-07-01 14:40:00,34.13,34.16,34.12,34.13,42900.0,26.8739,26.8976,26.8661,26.8739,42900.0
2013-07-01 14:50:00,34.13,34.2,34.13,34.15,83000.0,26.8739,26.9291,26.8739,26.8897,83000.0
2013-07-01 15:00:00,34.15,34.18,34.12,34.14,66000.0,26.8897,26.9133,26.8661,26.8818,66000.0
2013-07-01 15:10:00,34.14,34.15,34.1,34.1,34500.0,26.8818,26.8897,26.8503,26.8503,34500.0
2013-07-01 15:20:00,34.1,34.12,34.08,34.09,31500.0,26.8503,26.8661,26.8346,26.8424,31500.0
2013-07-01 15:30:00,34.08,34.11,34.04,34.04,40700.0,26.8346,26.8582,26.8031,26.8031,40700.0
2013-07-01 15:40:00,34.04,34.11,34.02,34.11,87800.0,26.8031,26.8582,26.7873,26.8582,87800.0
2013-07-01 15:50:00,34.1,34.17,34.07,34.14,188600.0,26.8503,26.9054,26.8267,26.8818,188600.0
2013-07-02 09:30:00,34.09,34.22,34.06,34.18,13900.0,26.8424,26.9448,26.8188,26.9133,13900.0
2013-07-02 09:40:00,34.18,34.24,34.1,34.24,40200.0,26.9133,26.9606,26.8503,26.9606,40200.0
2013-07-02 09:50:00,34.25,34.26,34.19,34.22,13300.0,26.9684,26.9763,26.9212,26.9448,13300.0
2013-07-02 10:00:00,34.21,34.24,34.19,34.24,20800.0,26.9369,26.9606,26.9212,26.9606,20800.0
2013-07-02 10:10:00,34.25,34.26,34.22,34.24,22600.0,26.9684,26.9763,26.9448,26.9606,22600.0
2013-07-02 10:20:00,34.23,34.31,34.23,34.28,22500.0,26.9527,27.0157,26.9527,26.992,22500.0
2013-07-02 10:30:00,34.28,34.28,34.22,34.26,19300.0,26.992,26.992,26.9448,26.9763,19300.0
2013-07-02 10:40:00,34.26,34.3,34.24,34.25,13100.0,26.9763,27.0078,26.9606,26.9684,13100.0
2013-07-02 10:50:00,34.25,34.27,34.22,34.26,84600.0,26.9684,26.9842,26.9448,26.9763,84600.0
2013-07-02 11:00:00,34.27,34.27,34.15,34.15,26900.0,26.9842,26.9842,26.8897,26.8897,26900.0
2013-07-02 11:10:00,34.15,34.16,34.12,34.14,17200.0,26.8897,26.8976,26.8661,26.8818,17200.0
2013-07-02 11:20:00,34.14,34.14,34.02,34.06,79500.0,26.8818,26.8818,26.7873,26.8188,79500.0
2013-07-02 11:30:00,34.07,34.11,34.0,34.11,41400.0,26.8267,26.8582,26.7716,26.8582,41400.0
2013-07-02 11:40:00,34.11,34.11,34.03,34.04,26500.0,26.8582,26.8582,26.7952,26.8031,26500.0
2013-07-02 11:50:00,34.04,34.04,33.97,33.99,19900.0,26.8031,26.8031,26.748,26.7637,19900.0
2013-07-02 12:00:00,33.99,34.01,33.99,33.99,15100.0,26.7637,26.7794,26.7637,26.7637,15100.0
2013-07-02 12:10:00,33.99,34.0,33.98,33.98,11500.0,26.7637,26.7716,26.7558,26.7558,11500.0
2013-07-02 12:20:00,33.99,33.99,33.94,33.94,18300.0,26.7637,26.7637,26.7243,26.7243,18300.0
2013-07-02 12:30:00,33.94,33.94,33.85,33.85,44800.0,26.7243,26.7243,26.6535,26.6535,44800.0
2013-07-02 12:40:00,33.86,33.86,33.79,33.84,35800.0,26.6613,26.6613,26.6062,26.6456,35800.0
2013-07-02 12:50:00,33.85,33.85,33.76,33.77,136600.0,26.6535,26.6535,26.5826,26.5905,136600.0
2013-07-02 13:00:00,33.77,33.84,33.72,33.84,109800.0,26.5905,26.6456,26.5511,26.6456,109800.0
2013-07-02 13:10:00,33.85,33.86,33.73,33.82,66900.0,26.6535,26.6613,26.559,26.6298,66900.0
2013-07-02 13:20:00,33.81,33.83,33.78,33.78,14200.0,26.622,26.6377,26.5983,26.5983,14200.0
2013-07-02 13:30:00,33.78,33.79,33.72,33.75,45900.0,26.5983,26.6062,26.5511,26.5747,45900.0
2013-07-02 13:40:00,33.74,33.75,33.7,33.71,31200.0,26.5669,26.5747,26.5354,26.5432,31200.0
2013-07-02 13:50:00,33.7,33.71,33.67,33.71,51800.0,26.5354,26.5432,26.5117,26.5432,51800.0
2013-07-02 14:00:00,33.71,33.76,33.7,33.73,21500.0,26.5432,26.5826,26.5354,26.559,21500.0
2013-07-02 14:10:00,33.73,33.74,33.7,33.72,24800.0,26.559,26.5669,26.5354,26.5511,24800.0
2013-07-02 14:20:00,33.71,33.72,33.67,33.7,36700.0,26.5432,26.5511,26.5117,26.5354,36700.0
2013-07-02 14:30:00,33.7,33.73,33.68,33.68,27400.0,26.5354,26.559,26.5196,26.5196,27400.0
2013-07-02 14:40:00,33.69,33.72,33.68,33.72,26200.0,26.5275,26.5511,26.5196,26.5511,26200.0
2013-07-02 14:50:00,33.72,33.74,33.7,33.71,39300.0,26.5511,26.5669,26.5354,26.5432,39300.0
2013-07-02 15:00:00,33.7,33.71,33.68,33.7,26000.0,26.5354,26.5432,26.5196,26.5354,26000.0
2013-07-02 15:10:00,33.7,33.74,33.7,33.74,18000.0,26.5354,26.5669,26.5354,26.5669,18000.0
2013-07-02 15:20:00,33.73,33.73,33.67,33.69,48100.0,26.559,26.559,26.5117,26.5275,48100.0
2013-07-02 15:30:00,33.7,33.73,33.65,33.72,32800.0,26.5354,26.559,26.496,26.5511,32800.0
2013-07-02 15:40:00,33.72,33.79,33.7,33.75,55800.0,26.5511,26.6062,26.5354,26.5747,55800.0
2013-07-02 15:50:00,33.75,33.81,33.75,33.79,141100.0,26.5747,26.622,26.5747,26.6062,141100.0
2013-07-03 09:30:00,33.6,33.64,33.52,33.57,22500.0,26.4566,26.4881,26.3936,26.433,22500.0
2013-07-03 09:40:00,33.59,33.66,33.57,33.65,33700.0,26.4487,26.5039,26.433,26.496,33700.0
2013-07-03 09:50:00,33.65,33.69,33.53,33.55,11600.0,26.496,26.5275,26.4015,26.4172,11600.0
2013-07-03 10:00:00,33.54,33.58,33.49,33.53,32700.0,26.4094,26.4409,26.37,26.4015,32700.0
2013-07-03 10:10:00,33.54,33.54,33.5,33.52,29200.0,26.4094,26.4094,26.3779,26.3936,29200.0
2013-07-03 10:20:00,33.52,33.58,33.51,33.55,16000.0,26.3936,26.4409,26.3858,26.4172,16000.0
2013-07-03 10:30:00,33.55,33.56,33.49,33.5,19400.0,26.4172,26.4251,26.37,26.3779,19400.0
2013-07-03 10:40:00,33.51,33.53,33.47,33.53,14900.0,26.3858,26.4015,26.3543,26.4015,14900.0
2013-07-03 10:50:00,33.53,33.55,33.49,33.52,27500.0,26.4015,26.4172,26.37,26.3936,27500.0
2013-07-03 11:00:00,33.53,33.54,33.51,33.51,6100.0,26.4015,26.4094,26.3858,26.3858,6100.0
2013-07-03 11:10:00,33.52,33.62,33.5,33.62,10400.0,26.3936,26.4724,26.3779,26.4724,10400.0
2013-07-03 11:20:00,33.62,33.66,33.62,33.66,21400.0,26.4724,26.5039,26.4724,26.5039,21400.0
2013-07-03 11:30:00,33.65,33.68,33.62,33.62,11400.0,26.496,26.5196,26.4724,26.4724,11400.0
2013-07-03 11:40:00,33.63,33.63,33.59,33.6,19300.0,26.4802,26.4802,26.4487,26.4566,19300.0
2013-07-03 11:50:00,33.6,33.7,33.6,33.69,17800.0,26.4566,26.5354,26.4566,26.5275,17800.0
2013-07-03 12:00:00,33.69,33.7,33.65,33.68,36800.0,26.5275,26.5354,26.496,26.5196,36800.0
2013-07-03 12:10:00,33.69,33.75,33.67,33.75,11700.0,26.5275,26.5747,26.5117,26.5747,11700.0
2013-07-03 12:20:00,33.75,33.78,33.72,33.78,15500.0,26.5747,26.5983,26.5511,26.5983,15500.0
2013-07-03 12:30:00,33.77,33.78,33.73,33.74,12900.0,26.5905,26.5983,26.559,26.5669,12900.0
2013-07-03 12:40:00,33.75,33.76,33.68,33.7,27900.0,26.5747,26.5826,26.5196,26.5354,27900.0
2013-07-03 12:50:00,33.7,33.71,33.66,33.71,30800.0,26.5354,26.5432,26.5039,26.5432,30800.0
2013-07-05 09:30:00,33.83,33.92,33.75,33.79,15300.0,26.6377,26.7086,26.5747,26.6062,15300.0
2013-07-05 09:40:00,33.8,33.84,33.72,33.81,17900.0,26.6141,26.6456,26.5511,26.622,17900.0
2013-07-05 09:50:00,33.84,33.87,33.81,33.85,12700.0,26.6456,26.6692,26.622,26.6535,12700.0
2013-07-05 10:00:00,33.85,33.85,33.77,33.8,17600.0,26.6535,26.6535,26.5905,26.6141,17600.0
2013-07-05 10:10:00,33.79,33.79,33.65,33.66,16300.0,26.6062,26.6062,26.496,26.5039,16300.0
2013-07-05 10:20:00,33.67,33.67,33.59,33.65,6600.0,26.5117,26.5117,26.4487,26.496,6600.0
2013-07-05 10:30:00,33.65,33.65,33.54,33.55,15200.0,26.496,26.496,26.4094,26.4172,15200.0
2013-07-05 10:40:00,33.56,33.6,33.52,33.57,26200.0,26.4251,26.4566,26.3936,26.433,26200.0
2013-07-05 10:50:00,33.57,33.6,33.56,33.6,19200.0,26.433,26.4566,26.4251,26.4566,19200.0
2013-07-05 11:00:00,33.59,33.59,33.55,33.57,22600.0,26.4487,26.4487,26.4172,26.433,22600.0
2013-07-05 11:10:00,33.57,33.62,33.54,33.59,69900.0,26.433,26.4724,26.4094,26.4487,69900.0
2013-07-05 11:20:00,33.6,33.63,33.6,33.6,15000.0,26.4566,26.4802,26.4566,26.4566,15000.0
2013-07-05 11:30:00,33.6,33.65,33.6,33.64,34300.0,26.4566,26.496,26.4566,26.4881,34300.0
2013-07-05 11:40:00,33.64,33.65,33.61,33.64,24300.0,26.4881,26.496,26.4645,26.4881,24300.0
2013-07-05 11:50:00,33.63,33.7,33.62,33.69,13500.0,26.4802,26.5354,26.4724,26.5275,13500.0
2013-07-05 12:00:00,33.7,33.73,33.7,33.71,23800.0,26.5354,26.559,26.5354,26.5432,23800.0
2013-07-05 12:10:00,33.71,33.82,33.7,33.82,27600.0,26.5432,26.6298,26.5354,26.6298,27600.0
2013-07-05 12:20:00,33.82,33.85,33.81,33.83,7500.0,26.6298,26.6535,26.622,26.6377,7500.0
2013-07-05 12:30:00,33.83,33.89,33.83,33.84,6700.0,26.6377,26.685,26.6377,26.6456,6700.0
2013-07-05 12:40:00,33.83,33.89,33.83,33.89,7200.0,26.6377,26.685,26.6377,26.685,7200.0
2013-07-05 12:50:00,33.88,33.95,33.88,33.94,17300.0,26.6771,26.7322,26.6771,26.7243,17300.0
2013-07-05 13:00:00,33.95,33.96,33.93,33.95,13000.0,26.7322,26.7401,26.7165,26.7322,13000.0
2013-07-05 13:10:00,33.95,33.98,33.95,33.98,16000.0,26.7322,26.7558,26.7322,26.7558,16000.0
2013-07-05 13:20:00,33.98,33.98,33.91,33.93,12600.0,26.7558,26.7558,26.7007,26.7165,12600.0
2013-07-05 13:30:00,33.92,33.93,33.9,33.92,19000.0,26.7086,26.7165,26.6928,26.7086,19000.0
2013-07-05 13:40:00,33.91,33.94,33.91,33.93,9700.0,26.7007,26.7243,26.7007,26.7165,9700.0
2013-07-05 13:50:00,33.92,33.95,33.92,33.93,16000.0,26.7086,26.7322,26.7086,26.7165,16000.0
2013-07-05 14:00:00,33.93,33.98,33.91,33.97,16400.0,26.7165,26.7558,26.7007,26.748,16400.0
2013-07-05 14:10:00,33.98,34.05,33.98,34.03,15700.0,26.7558,26.8109,26.7558,26.7952,15700.0
2013-07-05 14:20:00,34.03,34.14,34.03,34.13,22200.0,26.7952,26.8818,26.7952,26.8739,22200.0
2013-07-05 14:30:00,34.14,34.15,34.13,34.15,31500.0,26.8818,26.8897,26.8739,26.8897,31500.0
2013-07-05 14:40:00,34.15,34.18,34.11,34.11,61400.0,26.8897,26.9133,26.8582,26.8582,61400.0
2013-07-05 14:50:00,34.12,34.14,34.07,34.07,22900.0,26.8661,26.8818,26.8267,26.8267,22900.0
2013-07-05 15:00:00,34.07,34.08,34.04,34.06,26500.0,26.8267,26.8346,26.8031,26.8188,26500.0
2013-07-05 15:10:00,34.07,34.08,34.05,34.06,18600.0,26.8267,26.8346,26.8109,26.8188,18600.0
2013-07-05 15:20:00,34.05,34.06,34.02,34.05,17800.0,26.8109,26.8188,26.7873,26.8109,17800.0
2013-07-05 15:30:00,34.05,34.07,34.05,34.06,14600.0,26.8109,26.8267,26.8109,26.8188,14600.0
2013-07-05 15:40:00,34.07,34.09,34.03,34.07,31700.0,26.8267,26.8424,26.7952,26.8267,31700.0
2013-07-05 15:50:00,34.07,34.17,34.07,34.17,69700.0,26.8267,26.9054,26.8267,26.9054,69700.0
2013-07-08 09:30:00,34.2,34.36,34.14,34.3,26500.0,26.9291,27.055,26.8818,27.0078,26500.0
2013-07-08 09:40:00,34.3,34.3,34.2,34.27,9000.0,27.0078,27.0078,26.9291,26.9842,9000.0
2013-07-08 09:50:00,34.27,34.29,34.19,34.28,14100.0,26.9842,26.9999,26.9212,26.992,14100.0
2013-07-08 10:00:00,34.28,34.34,34.27,34.31,20300.0,26.992,27.0393,26.9842,27.0157,20300.0
2013-07-08 10:10:00,34.34,34.37,34.32,34.34,27100.0,27.0393,27.0629,27.0235,27.0393,27100.0
2013-07-08 10:20:00,34.35,34.42,34.29,34.3,25300.0,27.0472,27.1023,26.9999,27.0078,25300.0
2013-07-08 10:30:00,34.3,34.33,34.24,34.28,35900.0,27.0078,27.0314,26.9606,26.992,35900.0
2013-07-08 10:40:00,34.29,34.37,34.29,34.35,21700.0,26.9999,27.0629,26.9999,27.0472,21700.0
2013-07-08 10:50:00,34.35,34.35,34.25,34.25,28300.0,27.0472,27.0472,26.9684,26.9684,28300.0
2013-07-08 11:00:00,34.25,34.25,34.15,34.15,31700.0,26.9684,26.9684,26.8897,26.8897,31700.0
2013-07-08 11:10:00,34.15,34.16,34.11,34.14,22100.0,26.8897,26.8976,26.8582,26.8818,22100.0
2013-07-08 11:20:00,34.14,34.17,34.13,34.16,27700.0,26.8818,26.9054,26.8739,26.8976,27700.0
2013-07-08 11:30:00,34.16,34.16,34.14,34.14,12600.0,26.8976,26.8976,26.8818,26.8818,12600.0
2013-07-08 11:40:00,34.15,34.16,34.11,34.13,23200.0,26.8897,26.8976,26.8582,26.8739,23200.0
2013-07-08 11:50:00,34.13,34.13,34.05,34.06,30200.0,26.8739,26.8739,26.8109,26.8188,30200.0
2013-07-08 12:00:00,34.06,34.09,34.06,34.09,33600.0,26.8188,26.8424,26.8188,26.8424,33600.0
2013-07-08 12:10:00,34.09,34.11,34.08,34.1,13700.0,26.8424,26.8582,26.8346,26.8503,13700.0
2013-07-08 12:20:00,34.1,34.11,34.08,34.08,23400.0,26.8503,26.8582,26.8346,26.8346,23400.0
2013-07-08 12:30:00,34.08,34.13,34.08,34.13,20500.0,26.8346,26.8739,26.8346,26.8739,20500.0
2013-07-08 12:40:00,34.12,34.13,34.09,34.1,15900.0,26.8661,26.8739,26.8424,26.8503,15900.0
2013-07-08 12:50:00,34.1,34.12,34.09,34.1,13300.0,26.8503,26.8661,26.8424,26.8503,13300.0
2013-07-08 13:00:00,34.1,34.12,34.09,34.1,21200.0,26.8503,26.8661,26.8424,26.8503,21200.0
2013-07-08 13:10:00,34.11,34.15,34.11,34.15,16800.0,26.8582,26.8897,26.8582,26.8897,16800.0
2013-07-08 13:20:00,34.15,34.15,34.11,34.13,21300.0,26.8897,26.8897,26.8582,26.8739,21300.0
2013-07-08 13:30:00,34.13,34.16,34.11,34.15,26900.0,26.8739,26.8976,26.8582,26.8897,26900.0
2013-07-08 13:40:00,34.15,34.15,34.13,34.15,15100.0,26.8897,26.8897,26.8739,26.8897,15100.0
2013-07-08 13:50:00,34.15,34.18,34.15,34.17,29700.0,26.8897,26.9133,26.8897,26.9054,29700.0
2013-07-08 14:00:00,34.17,34.18,34.17,34.17,26000.0,26.9054,26.9133,26.9054,26.9054,26000.0
2013-07-08 14:10:00,34.16,34.16,34.12,34.14,21000.0,26.8976,26.8976,26.8661,26.8818,21000.0
2013-07-08 14:20:00,34.14,34.14,34.11,34.11,21900.0,26.8818,26.8818,26.8582,26.8582,21900.0
2013-07-08 14:30:00,34.11,34.11,34.08,34.08,21100.0,26.8582,26.8582,26.8346,26.8346,21100.0
2013-07-08 14:40:00,34.08,34.1,34.08,34.08,23100.0,26.8346,26.8503,26.8346,26.8346,23100.0
2013-07-08 14:50:00,34.08,34.09,34.07,34.09,32800.0,26.8346,26.8424,26.8267,26.8424,32800.0
2013-07-08 15:00:00,34.09,34.14,34.08,34.14,34100.0,26.8424,26.8818,26.8346,26.8818,34100.0
2013-07-08 15:10:00,34.14,34.14,34.12,34.14,14300.0,26.8818,26.8818,26.8661,26.8818,14300.0
2013-07-08 15:20:00,34.14,34.18,34.14,34.16,17900.0,26.8818,26.9133,26.8818,26.8976,17900.0
2013-07-08 15:30:00,34.16,34.2,34.15,34.17,33800.0,26.8976,26.9291,26.8897,26.9054,33800.0
2013-07-08 15:40:00,34.17,34.23,34.17,34.23,50500.0,26.9054,26.9527,26.9054,26.9527,50500.0
2013-07-08 15:50:00,34.23,34.28,34.22,34.26,169300.0,26.9527,26.992,26.9448,26.9763,169300.0
2013-07-09 09:30:00,34.5,34.57,34.47,34.52,25800.0,27.1653,27.2204,27.1417,27.181,25800.0
2013-07-09 09:40:00,34.5,34.57,34.5,34.53,13500.0,27.1653,27.2204,27.1653,27.1889,13500.0
2013-07-09 09:50:00,34.53,34.53,34.47,34.51,8900.0,27.1889,27.1889,27.1417,27.1731,8900.0
2013-07-09 10:00:00,34.52,34.6,34.49,34.6,12500.0,27.181,27.244,27.1574,27.244,12500.0
2013-07-09 10:10:00,34.61,34.65,34.59,34.64,14900.0,27.2519,27.2834,27.2361,27.2755,14900.0
2013-07-09 10:20:00,34.65,34.69,34.65,34.68,15200.0,27.2834,27.3149,27.2834,27.307,15200.0
2013-07-09 10:30:00,34.66,34.68,34.63,34.67,15400.0,27.2913,27.307,27.2676,27.2991,15400.0
2013-07-09 10:40:00,34.67,34.88,34.65,34.87,68400.0,27.2991,27.4645,27.2834,27.4566,68400.0
2013-07-09 10:50:00,34.87,34.88,34.8,34.8,17500.0,27.4566,27.4645,27.4015,27.4015,17500.0
2013-07-09 11:00:00,34.8,34.84,34.78,34.84,9000.0,27.4015,27.433,27.3857,27.433,9000.0
2013-07-09 11:10:00,34.83,34.83,34.78,34.81,13200.0,27.4251,27.4251,27.3857,27.4094,13200.0
2013-07-09 11:20:00,34.81,34.81,34.76,34.77,14300.0,27.4094,27.4094,27.37,27.3779,14300.0
2013-07-09 11:30:00,34.77,34.78,34.72,34.72,5000.0,27.3779,27.3857,27.3385,27.3385,5000.0
2013-07-09 11:40:00,34.73,34.74,34.72,34.72,15500.0,27.3464,27.3543,27.3385,27.3385,15500.0
2013-07-09 11:50:00,34.72,34.74,34.68,34.74,11700.0,27.3385,27.3543,27.307,27.3543,11700.0
2013-07-09 12:00:00,34.73,34.73,34.72,34.73,7600.0,27.3464,27.3464,27.3385,27.3464,7600.0
2013-07-09 12:10:00,34.73,34.73,34.69,34.69,7100.0,27.3464,27.3464,27.3149,27.3149,7100.0
2013-07-09 12:20:00,34.69,34.71,34.68,34.69,7100.0,27.3149,27.3306,27.307,27.3149,7100.0
2013-07-09 12:30:00,34.7,34.74,34.69,34.69,40300.0,27.3228,27.3543,27.3149,27.3149,40300.0
2013-07-09 12:40:00,34.69,34.7,34.69,34.69,31800.0,27.3149,27.3228,27.3149,27.3149,31800.0
2013-07-09 12:50:00,34.69,34.7,34.69,34.69,15500.0,27.3149,27.3228,27.3149,27.3149,15500.0
2013-07-09 13:00:00,34.69,34.7,34.69,34.69,10800.0,27.3149,27.3228,27.3149,27.3149,10800.0
2013-07-09 13:10:00,34.69,34.7,34.69,34.7,11300.0,27.3149,27.3228,27.3149,27.3228,11300.0
2013-07-09 13:20:00,34.69,34.72,34.69,34.71,5600.0,27.3149,27.3385,27.3149,27.3306,5600.0
2013-07-09 13:30:00,34.72,34.73,34.7,34.72,8200.0,27.3385,27.3464,27.3228,27.3385,8200.0
2013-07-09 13:40:00,34.72,34.73,34.72,34.72,4400.0,27.3385,27.3464,27.3385,27.3385,4400.0
2013-07-09 13:50:00,34.72,34.73,34.7,34.72,15900.0,27.3385,27.3464,27.3228,27.3385,15900.0
2013-07-09 14:00:00,34.71,34.72,34.68,34.7,8500.0,27.3306,27.3385,27.307,27.3228,8500.0
2013-07-09 14:10:00,34.71,34.73,34.7,34.71,17200.0,27.3306,27.3464,27.3228,27.3306,17200.0
2013-07-09 14:20:00,34.71,34.74,34.71,34.74,20500.0,27.3306,27.3543,27.3306,27.3543,20500.0
2013-07-09 14:30:00,34.74,34.74,34.7,34.72,38700.0,27.3543,27.3543,27.3228,27.3385,38700.0
2013-07-09 14:40:00,34.72,34.74,34.72,34.73,7800.0,27.3385,27.3543,27.3385,27.3464,7800.0
2013-07-09 14:50:00,34.73,34.73,34.72,34.72,11200.0,27.3464,27.3464,27.3385,27.3385,11200.0
2013-07-09 15:00:00,34.72,34.75,34.72,34.75,12100.0,27.3385,27.3621,27.3385,27.3621,12100.0
2013-07-09 15:10:00,34.75,34.78,34.75,34.77,21600.0,27.3621,27.3857,27.3621,27.3779,21600.0
2013-07-09 15:20:00,34.76,34.77,34.73,34.75,28500.0,27.37,27.3779,27.3464,27.3621,28500.0
2013-07-09 15:30:00,34.74,34.75,34.71,34.73,40300.0,27.3543,27.3621,27.3306,27.3464,40300.0
2013-07-09 15:40:00,34.73,34.76,34.72,34.74,50300.0,27.3464,27.37,27.3385,27.3543,50300.0
2013-07-09 15:50:00,34.74,34.8,34.73,34.77,110300.0,27.3543,27.4015,27.3464,27.3779,110300.0
2013-07-10 09:30:00,34.75,34.94,34.75,34.9,35100.0,27.3621,27.5117,27.3621,27.4802,35100.0
2013-07-10 09:40:00,34.89,35.0,34.84,34.98,23300.0,27.4724,27.559,27.433,27.5432,23300.0
2013-07-10 09:50:00,34.98,35.0,34.94,34.98,14400.0,27.5432,27.559,27.5117,27.5432,14400.0
2013-07-10 10:00:00,34.99,35.08,34.92,34.92,24000.0,27.5511,27.622,27.496,27.496,24000.0
2013-07-10 10:10:00,34.93,34.96,34.87,34.95,11500.0,27.5039,27.5275,27.4566,27.5196,11500.0
2013-07-10 10:20:00,34.96,34.96,34.89,34.91,39400.0,27.5275,27.5275,27.4724,27.4881,39400.0
2013-07-10 10:30:00,34.9,34.94,34.88,34.92,22900.0,27.4802,27.5117,27.4645,27.496,22900.0
2013-07-10 10:40:00,34.92,34.93,34.89,34.91,24500.0,27.496,27.5039,27.4724,27.4881,24500.0
2013-07-10 10:50:00,34.92,34.94,34.91,34.93,12700.0,27.496,27.5117,27.4881,27.5039,12700.0
2013-07-10 11:00:00,34.94,34.94,34.84,34.84,22300.0,27.5117,27.5117,27.433,27.433,22300.0
2013-07-10 11:10:00,34.85,34.87,34.8,34.82,22900.0,27.4409,27.4566,27.4015,27.4172,22900.0
2013-07-10 11:20:00,34.83,34.83,34.71,34.72,16800.0,27.4251,27.4251,27.3306,27.3385,16800.0
2013-07-10 11:30:00,34.72,34.76,34.72,34.75,15500.0,27.3385,27.37,27.3385,27.3621,15500.0
2013-07-10 11:40:00,34.75,34.75,34.7,34.73,12700.0,27.3621,27.3621,27.3228,27.3464,12700.0
2013-07-10 11:50:00,34.73,34.78,34.73,34.74,7900.0,27.3464,27.3857,27.3464,27.3543,7900.0
2013-07-10 12:00:00,34.73,34.77,34.71,34.73,15000.0,27.3464,27.3779,27.3306,27.3464,15000.0
2013-07-10 12:10:00,34.74,34.78,34.73,34.76,11900.0,27.3543,27.3857,27.3464,27.37,11900.0
2013-07-10 12:20:00,34.77,34.8,34.77,34.79,20500.0,27.3779,27.4015,27.3779,27.3936,20500.0
2013-07-10 12:30:00,34.79,34.8,34.78,34.8,7200.0,27.3936,27.4015,27.3857,27.4015,7200.0
2013-07-10 12:40:00,34.8,34.84,34.8,34.83,7100.0,27.4015,27.433,27.4015,27.4251,7100.0
2013-07-10 12:50:00,34.83,34.84,34.82,34.82,3700.0,27.4251,27.433,27.4172,27.4172,3700.0
2013-07-10 13:00:00,34.83,34.83,34.8,34.82,8700.0,27.4251,27.4251,27.4015,27.4172,8700.0
2013-07-10 13:10:00,34.82,34.82,34.77,34.78,9800.0,27.4172,27.4172,27.3779,27.3857,9800.0
2013-07-10 13:20:00,34.78,34.78,34.73,34.75,13700.0,27.3857,27.3857,27.3464,27.3621,13700.0
2013-07-10 13:30:00,34.74,34.75,34.7,34.7,12500.0,27.3543,27.3621,27.3228,27.3228,12500.0
2013-07-10 13:40:00,34.71,34.74,34.7,34.72,9200.0,27.3306,27.3543,27.3228,27.3385,9200.0
2013-07-10 13:50:00,34.72,34.73,34.65,34.66,20300.0,27.3385,27.3464,27.2834,27.2913,20300.0
2013-07-10 14:00:00,34.67,34.82,34.66,34.73,59200.0,27.2991,27.4172,27.2913,27.3464,59200.0
2013-07-10 14:10:00,34.74,34.82,34.7,34.82,21700.0,27.3543,27.4172,27.3228,27.4172,21700.0
2013-07-10 14:20:00,34.82,34.82,34.73,34.73,10600.0,27.4172,27.4172,27.3464,27.3464,10600.0
2013-07-10 14:30:00,34.74,34.76,34.65,34.66,16100.0,27.3543,27.37,27.2834,27.2913,16100.0
2013-07-10 14:40:00,34.67,34.71,34.6,34.6,22600.0,27.2991,27.3306,27.244,27.244,22600.0
2013-07-10 14:50:00,34.61,34.67,34.6,34.65,20500.0,27.2519,27.2991,27.244,27.2834,20500.0
2013-07-10 15:00:00,34.67,34.7,34.62,34.65,20900.0,27.2991,27.3228,27.2598,27.2834,20900.0
2013-07-10 15:10:00,34.65,34.72,34.64,34.65,23900.0,27.2834,27.3385,27.2755,27.2834,23900.0
2013-07-10 15:20:00,34.67,34.72,34.66,34.67,33300.0,27.2991,27.3385,27.2913,27.2991,33300.0
2013-07-10 15:30:00,34.68,34.69,34.62,34.62,33400.0,27.307,27.3149,27.2598,27.2598,33400.0
2013-07-10 15:40:00,34.64,34.7,34.63,34.69,49300.0,27.2755,27.3228,27.2676,27.3149,49300.0
2013-07-10 15:50:00,34.69,34.74,34.68,34.74,116800.0,27.3149,27.3543,27.307,27.3543,116800.0
2013-07-11 09:30:00,35.12,35.32,35.12,35.23,37200.0,27.6535,27.8109,27.6535,27.7401,37200.0
2013-07-11 09:40:00,35.23,35.24,35.11,35.15,18600.0,27.7401,27.748,27.6456,27.6771,18600.0
2013-07-11 09:50:00,35.15,35.3,35.15,35.27,25400.0,27.6771,27.7952,27.6771,27.7716,25400.0
2013-07-11 10:00:00,35.29,35.31,35.25,35.31,30200.0,27.7873,27.8031,27.7558,27.8031,30200.0
2013-07-11 10:10:00,35.31,35.36,35.27,35.33,33800.0,27.8031,27.8424,27.7716,27.8188,33800.0
2013-07-11 10:20:00,35.33,35.33,35.27,35.3,69000.0,27.8188,27.8188,27.7716,27.7952,69000.0
2013-07-11 10:30:00,35.31,35.31,35.2,35.2,21900.0,27.8031,27.8031,27.7165,27.7165,21900.0
2013-07-11 10:40:00,35.21,35.24,35.18,35.19,23600.0,27.7243,27.748,27.7007,27.7086,23600.0
2013-07-11 10:50:00,35.19,35.25,35.19,35.21,20700.0,27.7086,27.7558,27.7086,27.7243,20700.0
2013-07-11 11:00:00,35.22,35.23,35.14,35.18,18900.0,27.7322,27.7401,27.6692,27.7007,18900.0
2013-07-11 11:10:00,35.19,35.19,35.11,35.11,10800.0,27.7086,27.7086,27.6456,27.6456,10800.0
2013-07-11 11:20:00,35.11,35.14,35.11,35.12,12800.0,27.6456,27.6692,27.6456,27.6535,12800.0
2013-07-11 11:30:00,35.12,35.18,35.12,35.17,14800.0,27.6535,27.7007,27.6535,27.6928,14800.0
2013-07-11 11:40:00,35.18,35.18,35.11,35.13,17200.0,27.7007,27.7007,27.6456,27.6613,17200.0
2013-07-11 11:50:00,35.13,35.15,35.12,35.13,13000.0,27.6613,27.6771,27.6535,27.6613,13000.0
2013-07-11 12:00:00,35.13,35.14,35.06,35.07,13900.0,27.6613,27.6692,27.6062,27.6141,13900.0
2013-07-11 12:10:00,35.07,35.07,35.05,35.06,7700.0,27.6141,27.6141,27.5983,27.6062,7700.0
2013-07-11 12:20:00,35.06,35.09,35.06,35.08,12100.0,27.6062,27.6298,27.6062,27.622,12100.0
2013-07-11 12:30:00,35.08,35.1,35.07,35.1,15300.0,27.622,27.6377,27.6141,27.6377,15300.0
2013-07-11 12:40:00,35.1,35.13,35.1,35.12,12600.0,27.6377,27.6613,27.6377,27.6535,12600.0
2013-07-11 12:50:00,35.12,35.12,35.09,35.1,12300.0,27.6535,27.6535,27.6298,27.6377,12300.0
2013-07-11 13:00:00,35.11,35.11,35.06,35.08,13400.0,27.6456,27.6456,27.6062,27.622,13400.0
2013-07-11 13:10:00,35.09,35.1,35.08,35.08,10500.0,27.6298,27.6377,27.622,27.622,10500.0
2013-07-11 13:20:00,35.09,35.12,35.09,35.12,13800.0,27.6298,27.6535,27.6298,27.6535,13800.0
2013-07-11 13:30:00,35.11,35.12,35.07,35.08,14000.0,27.6456,27.6535,27.6141,27.622,14000.0
2013-07-11 13:40:00,35.08,35.11,35.07,35.09,8200.0,27.622,27.6456,27.6141,27.6298,8200.0
2013-07-11 13:50:00,35.08,35.11,35.07,35.1,8100.0,27.622,27.6456,27.6141,27.6377,8100.0
2013-07-11 14:00:00,35.11,35.11,35.07,35.1,17600.0,27.6456,27.6456,27.6141,27.6377,17600.0
2013-07-11 14:10:00,35.1,35.11,35.08,35.1,24700.0,27.6377,27.6456,27.622,27.6377,24700.0
2013-07-11 14:20:00,35.1,35.14,35.08,35.11,29100.0,27.6377,27.6692,27.622,27.6456,29100.0
2013-07-11 14:30:00,35.12,35.2,35.12,35.18,25000.0,27.6535,27.7165,27.6535,27.7007,25000.0
2013-07-11 14:40:00,35.19,35.22,35.19,35.2,36400.0,27.7086,27.7322,27.7086,27.7165,36400.0
2013-07-11 14:50:00,35.2,35.2,35.15,35.16,31500.0,27.7165,27.7165,27.6771,27.685,31500.0
2013-07-11 15:00:00,35.16,35.2,35.16,35.2,16700.0,27.685,27.7165,27.685,27.7165,16700.0
2013-07-11 15:10:00,35.19,35.21,35.18,35.2,27000.0,27.7086,27.7243,27.7007,27.7165,27000.0
2013-07-11 15:20:00,35.19,35.24,35.19,35.2,45700.0,27.7086,27.748,27.7086,27.7165,45700.0
2013-07-11 15:30:00,35.19,35.24,35.17,35.22,33400.0,27.7086,27.748,27.6928,27.7322,33400.0
2013-07-11 15:40:00,35.22,35.29,35.22,35.29,49100.0,27.7322,27.7873,27.7322,27.7873,49100.0
2013-07-11 15:50:00,35.29,35.34,35.28,35.33,114100.0,27.7873,27.8267,27.7794,27.8188,114100.0
2013-07-12 09:30:00,35.33,35.5,35.25,35.46,18900.0,27.8188,27.9527,27.7558,27.9212,18900.0
2013-07-12 09:40:00,35.48,35.5,35.39,35.44,25600.0,27.9369,27.9527,27.8661,27.9054,25600.0
2013-07-12 09:50:00,35.44,35.47,35.31,35.35,15400.0,27.9054,27.9291,27.8031,27.8346,15400.0
2013-07-12 10:00:00,35.36,35.38,35.28,35.28,10200.0,27.8424,27.8582,27.7794,27.7794,10200.0
2013-07-12 10:10:00,35.27,35.34,35.23,35.31,11400.0,27.7716,27.8267,27.7401,27.8031,11400.0
2013-07-12 10:20:00,35.31,35.38,35.3,35.36,24100.0,27.8031,27.8582,27.7952,27.8424,24100.0
2013-07-12 10:30:00,35.36,35.36,35.3,35.35,13700.0,27.8424,27.8424,27.7952,27.8346,13700.0
2013-07-12 10:40:00,35.35,35.38,35.33,35.33,11800.0,27.8346,27.8582,27.8188,27.8188,11800.0
2013-07-12 10:50:00,35.31,35.34,35.27,35.33,14300.0,27.8031,27.8267,27.7716,27.8188,14300.0
2013-07-12 11:00:00,35.33,35.34,35.28,35.28,5800.0,27.8188,27.8267,27.7794,27.7794,5800.0
2013-07-12 11:10:00,35.27,35.28,35.26,35.27,17400.0,27.7716,27.7794,27.7637,27.7716,17400.0
2013-07-12 11:20:00,35.27,35.29,35.27,35.27,16400.0,27.7716,27.7873,27.7716,27.7716,16400.0
2013-07-12 11:30:00,35.27,35.27,35.24,35.24,13000.0,27.7716,27.7716,27.748,27.748,13000.0
2013-07-12 11:40:00,35.24,35.25,35.22,35.22,11200.0,27.748,27.7558,27.7322,27.7322,11200.0
2013-07-12 11:50:00,35.23,35.24,35.2,35.24,13200.0,27.7401,27.748,27.7165,27.748,13200.0
2013-07-12 12:00:00,35.24,35.24,35.23,35.24,7400.0,27.748,27.748,27.7401,27.748,7400.0
2013-07-12 12:10:00,35.23,35.26,35.23,35.25,11700.0,27.7401,27.7637,27.7401,27.7558,11700.0
2013-07-12 12:20:00,35.26,35.27,35.23,35.24,6400.0,27.7637,27.7716,27.7401,27.748,6400.0
2013-07-12 12:30:00,35.24,35.27,35.23,35.27,10900.0,27.748,27.7716,27.7401,27.7716,10900.0
2013-07-12 12:40:00,35.29,35.31,35.29,35.29,7500.0,27.7873,27.8031,27.7873,27.7873,7500.0
2013-07-12 12:50:00,35.29,35.29,35.26,35.26,6900.0,27.7873,27.7873,27.7637,27.7637,6900.0
2013-07-12 13:00:00,35.26,35.28,35.25,35.25,17800.0,27.7637,27.7794,27.7558,27.7558,17800.0
2013-07-12 13:10:00,35.26,35.28,35.23,35.28,21400.0,27.7637,27.7794,27.7401,27.7794,21400.0
2013-07-12 13:20:00,35.28,35.29,35.24,35.24,7400.0,27.7794,27.7873,27.748,27.748,7400.0
2013-07-12 13:30:00,35.24,35.26,35.23,35.23,6900.0,27.748,27.7637,27.7401,27.7401,6900.0
2013-07-12 13:40:00,35.23,35.26,35.23,35.26,18000.0,27.7401,27.7637,27.7401,27.7637,18000.0
2013-07-12 13:50:00,35.27,35.28,35.25,35.25,11100.0,27.7716,27.7794,27.7558,27.7558,11100.0
2013-07-12 14:00:00,35.26,35.26,35.22,35.24,17900.0,27.7637,27.7637,27.7322,27.748,17900.0
2013-07-12 14:10:00,35.23,35.23,35.15,35.19,56800.0,27.7401,27.7401,27.6771,27.7086,56800.0
2013-07-12 14:20:00,35.18,35.19,35.16,35.18,10900.0,27.7007,27.7086,27.685,27.7007,10900.0
2013-07-12 14:30:00,35.18,35.18,35.14,35.15,10200.0,27.7007,27.7007,27.6692,27.6771,10200.0
2013-07-12 14:40:00,35.14,35.16,35.14,35.15,21400.0,27.6692,27.685,27.6692,27.6771,21400.0
2013-07-12 14:50:00,35.15,35.19,35.13,35.15,28500.0,27.6771,27.7086,27.6613,27.6771,28500.0
2013-07-12 15:00:00,35.15,35.16,35.13,35.13,16200.0,27.6771,27.685,27.6613,27.6613,16200.0
2013-07-12 15:10:00,35.13,35.14,35.12,35.14,26300.0,27.6613,27.6692,27.6535,27.6692,26300.0
2013-07-12 15:20:00,35.13,35.15,35.13,35.15,11100.0,27.6613,27.6771,27.6613,27.6771,11100.0
2013-07-12 15:30:00,35.15,35.15,35.13,35.15,20900.0,27.6771,27.6771,27.6613,27.6771,20900.0
2013-07-12 15:40:00,35.15,35.24,35.13,35.23,44800.0,27.6771,27.748,27.6613,27.7401,44800.0
2013-07-12 15:50:00,35.23,35.27,35.2,35.24,124600.0,27.7401,27.7716,27.7165,27.748,124600.0
2013-07-15 09:30:00,35.26,35.37,35.23,35.26,19200.0,27.7637,27.8503,27.7401,27.7637,19200.0
2013-07-15 09:40:00,35.26,35.32,35.26,35.29,9200.0,27.7637,27.8109,27.7637,27.7873,9200.0
2013-07-15 09:50:00,35.28,35.34,35.26,35.33,9000.0,27.7794,27.8267,27.7637,27.8188,9000.0
2013-07-15 10:00:00,35.33,35.43,35.33,35.42,25100.0,27.8188,27.8976,27.8188,27.8897,25100.0
2013-07-15 10:10:00,35.42,35.45,35.42,35.42,19900.0,27.8897,27.9133,27.8897,27.8897,19900.0
2013-07-15 10:20:00,35.43,35.44,35.39,35.41,20000.0,27.8976,27.9054,27.8661,27.8818,20000.0
2013-07-15 10:30:00,35.4,35.41,35.35,35.4,17700.0,27.8739,27.8818,27.8346,27.8739,17700.0
2013-07-15 10:40:00,35.38,35.41,35.38,35.38,6800.0,27.8582,27.8818,27.8582,27.8582,6800.0
2013-07-15 10:50:00,35.39,35.4,35.37,35.38,5000.0,27.8661,27.8739,27.8503,27.8582,5000.0
2013-07-15 11:00:00,35.39,35.4,35.35,35.37,7700.0,27.8661,27.8739,27.8346,27.8503,7700.0
2013-07-15 11:10:00,35.37,35.38,35.34,35.35,8900.0,27.8503,27.8582,27.8267,27.8346,8900.0
2013-07-15 11:20:00,35.35,35.36,35.34,35.35,4500.0,27.8346,27.8424,27.8267,27.8346,4500.0
2013-07-15 11:30:00,35.36,35.38,35.34,35.34,6600.0,27.8424,27.8582,27.8267,27.8267,6600.0
2013-07-15 11:40:00,35.34,35.35,35.33,35.33,5500.0,27.8267,27.8346,27.8188,27.8188,5500.0
2013-07-15 11:50:00,35.34,35.34,35.3,35.31,5300.0,27.8267,27.8267,27.7952,27.8031,5300.0
2013-07-15 12:00:00,35.3,35.31,35.3,35.3,3100.0,27.7952,27.8031,27.7952,27.7952,3100.0
2013-07-15 12:10:00,35.3,35.32,35.3,35.32,11000.0,27.7952,27.8109,27.7952,27.8109,11000.0
2013-07-15 12:20:00,35.32,35.35,35.3,35.35,17800.0,27.8109,27.8346,27.7952,27.8346,17800.0
2013-07-15 12:30:00,35.34,35.37,35.34,35.35,9200.0,27.8267,27.8503,27.8267,27.8346,9200.0
2013-07-15 12:40:00,35.35,35.35,35.32,35.32,5600.0,27.8346,27.8346,27.8109,27.8109,5600.0
2013-07-15 12:50:00,35.32,35.33,35.31,35.33,2000.0,27.8109,27.8188,27.8031,27.8188,2000.0
2013-07-15 13:00:00,35.32,35.34,35.32,35.33,3400.0,27.8109,27.8267,27.8109,27.8188,3400.0
2013-07-15 13:10:00,35.34,35.35,35.33,35.34,3500.0,27.8267,27.8346,27.8188,27.8267,3500.0
2013-07-15 13:20:00,35.35,35.36,35.34,35.35,8200.0,27.8346,27.8424,27.8267,27.8346,8200.0
2013-07-15 13:30:00,35.34,35.35,35.32,35.32,8100.0,27.8267,27.8346,27.8109,27.8109,8100.0
2013-07-15 13:40:00,35.32,35.32,35.3,35.3,3000.0,27.8109,27.8109,27.7952,27.7952,3000.0
2013-07-15 13:50:00,35.29,35.35,35.29,35.35,9000.0,27.7873,27.8346,27.7873,27.8346,9000.0
2013-07-15 14:00:00,35.36,35.36,35.34,35.34,10000.0,27.8424,27.8424,27.8267,27.8267,10000.0
2013-07-15 14:10:00,35.34,35.38,35.34,35.36,15700.0,27.8267,27.8582,27.8267,27.8424,15700.0
2013-07-15 14:20:00,35.36,35.37,35.34,35.34,30900.0,27.8424,27.8503,27.8267,27.8267,30900.0
2013-07-15 14:30:00,35.34,35.34,35.3,35.3,15700.0,27.8267,27.8267,27.7952,27.7952,15700.0
2013-07-15 14:40:00,35.3,35.31,35.29,35.3,29100.0,27.7952,27.8031,27.7873,27.7952,29100.0
2013-07-15 14:50:00,35.3,35.3,35.25,35.28,30400.0,27.7952,27.7952,27.7558,27.7794,30400.0
2013-07-15 15:00:00,35.29,35.29,35.27,35.28,14200.0,27.7873,27.7873,27.7716,27.7794,14200.0
2013-07-15 15:10:00,35.27,35.31,35.27,35.31,22300.0,27.7716,27.8031,27.7716,27.8031,22300.0
2013-07-15 15:20:00,35.3,35.32,35.3,35.3,10300.0,27.7952,27.8109,27.7952,27.7952,10300.0
2013-07-15 15:30:00,35.31,35.34,35.3,35.33,11400.0,27.8031,27.8267,27.7952,27.8188,11400.0
2013-07-15 15:40:00,35.32,35.34,35.31,35.34,20000.0,27.8109,27.8267,27.8031,27.8267,20000.0
2013-07-15 15:50:00,35.34,35.34,35.31,35.32,60000.0,27.8267,27.8267,27.8031,27.8109,60000.0
2013-07-16 09:30:00,35.28,35.4,35.22,35.23,25700.0,27.7794,27.8739,27.7322,27.7401,25700.0
2013-07-16 09:40:00,35.26,35.26,35.17,35.22,11600.0,27.7637,27.7637,27.6928,27.7322,11600.0
2013-07-16 09:50:00,35.23,35.29,35.2,35.26,19500.0,27.7401,27.7873,27.7165,27.7637,19500.0
2013-07-16 10:00:00,35.3,35.36,35.27,35.28,33100.0,27.7952,27.8424,27.7716,27.7794,33100.0
2013-07-16 10:10:00,35.28,35.29,35.23,35.26,15600.0,27.7794,27.7873,27.7401,27.7637,15600.0
2013-07-16 10:20:00,35.25,35.27,35.22,35.25,10700.0,27.7558,27.7716,27.7322,27.7558,10700.0
2013-07-16 10:30:00,35.26,35.27,35.15,35.19,25700.0,27.7637,27.7716,27.6771,27.7086,25700.0
2013-07-16 10:40:00,35.2,35.22,35.15,35.2,8900.0,27.7165,27.7322,27.6771,27.7165,8900.0
2013-07-16 10:50:00,35.2,35.2,35.12,35.13,4400.0,27.7165,27.7165,27.6535,27.6613,4400.0
2013-07-16 11:00:00,35.12,35.19,35.12,35.14,21700.0,27.6535,27.7086,27.6535,27.6692,21700.0
2013-07-16 11:10:00,35.14,35.18,35.13,35.16,15800.0,27.6692,27.7007,27.6613,27.685,15800.0
2013-07-16 11:20:00,35.16,35.17,35.12,35.13,26300.0,27.685,27.6928,27.6535,27.6613,26300.0
2013-07-16 11:30:00,35.14,35.16,35.11,35.12,15300.0,27.6692,27.685,27.6456,27.6535,15300.0
2013-07-16 11:40:00,35.11,35.13,35.07,35.08,18500.0,27.6456,27.6613,27.6141,27.622,18500.0
2013-07-16 11:50:00,35.08,35.12,35.08,35.11,19800.0,27.622,27.6535,27.622,27.6456,19800.0
2013-07-16 12:00:00,35.11,35.11,35.07,35.07,16100.0,27.6456,27.6456,27.6141,27.6141,16100.0
2013-07-16 12:10:00,35.07,35.11,35.07,35.11,17300.0,27.6141,27.6456,27.6141,27.6456,17300.0
2013-07-16 12:20:00,35.11,35.11,35.08,35.1,5000.0,27.6456,27.6456,27.622,27.6377,5000.0
2013-07-16 12:30:00,35.09,35.11,35.09,35.1,7800.0,27.6298,27.6456,27.6298,27.6377,7800.0
2013-07-16 12:40:00,35.1,35.12,35.1,35.12,7800.0,27.6377,27.6535,27.6377,27.6535,7800.0
2013-07-16 12:50:00,35.12,35.13,35.1,35.11,6200.0,27.6535,27.6613,27.6377,27.6456,6200.0
2013-07-16 13:00:00,35.11,35.11,35.09,35.11,17400.0,27.6456,27.6456,27.6298,27.6456,17400.0
2013-07-16 13:10:00,35.11,35.12,35.06,35.07,27900.0,27.6456,27.6535,27.6062,27.6141,27900.0
2013-07-16 13:20:00,35.07,35.08,35.04,35.04,14900.0,27.6141,27.622,27.5905,27.5905,14900.0
2013-07-16 13:30:00,35.04,35.05,35.02,35.04,12000.0,27.5905,27.5983,27.5747,27.5905,12000.0
2013-07-16 13:40:00,35.04,35.08,35.04,35.06,9700.0,27.5905,27.622,27.5905,27.6062,9700.0
2013-07-16 13:50:00,35.06,35.09,35.06,35.08,34500.0,27.6062,27.6298,27.6062,27.622,34500.0
2013-07-16 14:00:00,35.08,35.08,35.05,35.05,9900.0,27.622,27.622,27.5983,27.5983,9900.0
2013-07-16 14:10:00,35.05,35.08,35.03,35.08,12800.0,27.5983,27.622,27.5826,27.622,12800.0
2013-07-16 14:20:00,35.07,35.08,35.04,35.07,10500.0,27.6141,27.622,27.5905,27.6141,10500.0
2013-07-16 14:30:00,35.07,35.1,35.07,35.09,14200.0,27.6141,27.6377,27.6141,27.6298,14200.0
2013-07-16 14:40:00,35.09,35.12,35.09,35.11,15500.0,27.6298,27.6535,27.6298,27.6456,15500.0
2013-07-16 14:50:00,35.11,35.12,35.09,35.1,8300.0,27.6456,27.6535,27.6298,27.6377,8300.0
2013-07-16 15:00:00,35.09,35.09,35.07,35.08,12700.0,27.6298,27.6298,27.6141,27.622,12700.0
2013-07-16 15:10:00,35.08,35.09,35.06,35.07,18000.0,27.622,27.6298,27.6062,27.6141,18000.0
2013-07-16 15:20:00,35.07,35.12,35.07,35.11,16100.0,27.6141,27.6535,27.6141,27.6456,16100.0
2013-07-16 15:30:00,35.11,35.13,35.09,35.11,28100.0,27.6456,27.6613,27.6298,27.6456,28100.0
2013-07-16 15:40:00,35.12,35.15,35.1,35.13,39800.0,27.6535,27.6771,27.6377,27.6613,39800.0
2013-07-16 15:50:00,35.14,35.15,35.12,35.13,81300.0,27.6692,27.6771,27.6535,27.6613,81300.0
2013-07-17 09:30:00,35.27,35.34,35.25,35.25,11500.0,27.7716,27.8267,27.7558,27.7558,11500.0
2013-07-17 09:40:00,35.25,35.28,35.2,35.23,22700.0,27.7558,27.7794,27.7165,27.7401,22700.0
2013-07-17 09:50:00,35.23,35.23,35.12,35.16,13900.0,27.7401,27.7401,27.6535,27.685,13900.0
2013-07-17 10:00:00,35.16,35.21,35.14,35.17,9700.0,27.685,27.7243,27.6692,27.6928,9700.0
2013-07-17 10:10:00,35.16,35.23,35.15,35.23,13400.0,27.685,27.7401,27.6771,27.7401,13400.0
2013-07-17 10:20:00,35.24,35.24,35.2,35.2,7300.0,27.748,27.748,27.7165,27.7165,7300.0
2013-07-17 10:30:00,35.21,35.27,35.2,35.21,20600.0,27.7243,27.7716,27.7165,27.7243,20600.0
2013-07-17 10:40:00,35.19,35.19,35.09,35.15,7000.0,27.7086,27.7086,27.6298,27.6771,7000.0
2013-07-17 10:50:00,35.14,35.17,35.1,35.17,4500.0,27.6692,27.6928,27.6377,27.6928,4500.0
2013-07-17 11:00:00,35.18,35.22,35.18,35.19,20300.0,27.7007,27.7322,27.7007,27.7086,20300.0
2013-07-17 11:10:00,35.19,35.22,35.17,35.2,10300.0,27.7086,27.7322,27.6928,27.7165,10300.0
2013-07-17 11:20:00,35.2,35.2,35.12,35.16,8000.0,27.7165,27.7165,27.6535,27.685,8000.0
2013-07-17 11:30:00,35.16,35.17,35.14,35.15,6100.0,27.685,27.6928,27.6692,27.6771,6100.0
2013-07-17 11:40:00,35.14,35.16,35.12,35.12,7500.0,27.6692,27.685,27.6535,27.6535,7500.0
2013-07-17 11:50:00,35.12,35.14,35.07,35.13,16600.0,27.6535,27.6692,27.6141,27.6613,16600.0
2013-07-17 12:00:00,35.13,35.18,35.1,35.18,49800.0,27.6613,27.7007,27.6377,27.7007,49800.0
2013-07-17 12:10:00,35.19,35.2,35.16,35.2,12100.0,27.7086,27.7165,27.685,27.7165,12100.0
2013-07-17 12:20:00,35.21,35.21,35.15,35.15,6200.0,27.7243,27.7243,27.6771,27.6771,6200.0
2013-07-17 12:30:00,35.15,35.18,35.13,35.13,9900.0,27.6771,27.7007,27.6613,27.6613,9900.0
2013-07-17 12:40:00,35.13,35.13,35.09,35.09,12500.0,27.6613,27.6613,27.6298,27.6298,12500.0
2013-07-17 12:50:00,35.09,35.09,35.04,35.06,9000.0,27.6298,27.6298,27.5905,27.6062,9000.0
2013-07-17 13:00:00,35.06,35.1,35.06,35.1,4500.0,27.6062,27.6377,27.6062,27.6377,4500.0
2013-07-17 13:10:00,35.11,35.17,35.1,35.16,5300.0,27.6456,27.6928,27.6377,27.685,5300.0
2013-07-17 13:20:00,35.17,35.19,35.13,35.15,13500.0,27.6928,27.7086,27.6613,27.6771,13500.0
2013-07-17 13:30:00,35.14,35.14,35.11,35.14,11300.0,27.6692,27.6692,27.6456,27.6692,11300.0
2013-07-17 13:40:00,35.14,35.15,35.12,35.13,6600.0,27.6692,27.6771,27.6535,27.6613,6600.0
2013-07-17 13:50:00,35.13,35.14,35.11,35.12,10400.0,27.6613,27.6692,27.6456,27.6535,10400.0
2013-07-17 14:00:00,35.13,35.13,35.09,35.1,3300.0,27.6613,27.6613,27.6298,27.6377,3300.0
2013-07-17 14:10:00,35.11,35.12,35.09,35.09,12000.0,27.6456,27.6535,27.6298,27.6298,12000.0
2013-07-17 14:20:00,35.08,35.1,35.07,35.1,3900.0,27.622,27.6377,27.6141,27.6377,3900.0
2013-07-17 14:30:00,35.1,35.1,35.08,35.09,6600.0,27.6377,27.6377,27.622,27.6298,6600.0
2013-07-17 14:40:00,35.1,35.1,35.07,35.07,8700.0,27.6377,27.6377,27.6141,27.6141,8700.0
2013-07-17 14:50:00,35.06,35.08,35.06,35.07,28500.0,27.6062,27.622,27.6062,27.6141,28500.0
2013-07-17 15:00:00,35.07,35.08,35.07,35.07,25600.0,27.6141,27.622,27.6141,27.6141,25600.0
2013-07-17 15:10:00,35.07,35.07,35.04,35.06,8500.0,27.6141,27.6141,27.5905,27.6062,8500.0
2013-07-17 15:20:00,35.07,35.08,35.06,35.06,9400.0,27.6141,27.622,27.6062,27.6062,9400.0
2013-07-17 15:30:00,35.06,35.07,35.01,35.02,33800.0,27.6062,27.6141,27.5668,27.5747,33800.0
2013-07-17 15:40:00,35.02,35.09,35.0,35.09,66300.0,27.5747,27.6298,27.559,27.6298,66300.0
2013-07-17 15:50:00,35.09,35.13,35.09,35.13,134600.0,27.6298,27.6613,27.6298,27.6613,134600.0
2013-07-18 09:30:00,35.18,35.3,35.15,35.3,16600.0,27.7007,27.7952,27.6771,27.7952,16600.0
2013-07-18 09:40:00,35.29,35.33,35.26,35.32,30200.0,27.7873,27.8188,27.7637,27.8109,30200.0
2013-07-18 09:50:00,35.31,35.42,35.31,35.38,27400.0,27.8031,27.8897,27.8031,27.8582,27400.0
2013-07-18 10:00:00,35.4,35.46,35.37,35.4,20500.0,27.8739,27.9212,27.8503,27.8739,20500.0
2013-07-18 10:10:00,35.42,35.5,35.41,35.49,18100.0,27.8897,27.9527,27.8818,27.9448,18100.0
2013-07-18 10:20:00,35.49,35.59,35.13,35.42,185700.0,27.9448,28.0235,27.6613,27.8897,185700.0
2013-07-18 10:30:00,35.4,35.46,35.38,35.4,19400.0,27.8739,27.9212,27.8582,27.8739,19400.0
2013-07-18 10:40:00,35.41,35.43,35.38,35.41,15400.0,27.8818,27.8976,27.8582,27.8818,15400.0
2013-07-18 10:50:00,35.41,35.41,35.37,35.38,27300.0,27.8818,27.8818,27.8503,27.8582,27300.0
2013-07-18 11:00:00,35.38,35.41,35.37,35.39,12800.0,27.8582,27.8818,27.8503,27.8661,12800.0
2013-07-18 11:10:00,35.39,35.4,35.36,35.37,15200.0,27.8661,27.8739,27.8424,27.8503,15200.0
2013-07-18 11:20:00,35.36,35.38,35.32,35.32,15200.0,27.8424,27.8582,27.8109,27.8109,15200.0
2013-07-18 11:30:00,35.32,35.32,35.27,35.28,16100.0,27.8109,27.8109,27.7716,27.7794,16100.0
2013-07-18 11:40:00,35.28,35.29,35.24,35.26,14200.0,27.7794,27.7873,27.748,27.7637,14200.0
2013-07-18 11:50:00,35.26,35.3,35.26,35.28,9000.0,27.7637,27.7952,27.7637,27.7794,9000.0
2013-07-18 12:00:00,35.29,35.36,35.29,35.31,11000.0,27.7873,27.8424,27.7873,27.8031,11000.0
2013-07-18 12:10:00,35.32,35.38,35.29,35.36,7200.0,27.8109,27.8582,27.7873,27.8424,7200.0
2013-07-18 12:20:00,35.37,35.39,35.36,35.37,8400.0,27.8503,27.8661,27.8424,27.8503,8400.0
2013-07-18 12:30:00,35.37,35.39,35.34,35.37,8200.0,27.8503,27.8661,27.8267,27.8503,8200.0
2013-07-18 12:40:00,35.38,35.39,35.34,35.34,6800.0,27.8582,27.8661,27.8267,27.8267,6800.0
2013-07-18 12:50:00,35.34,35.34,35.3,35.32,8200.0,27.8267,27.8267,27.7952,27.8109,8200.0
2013-07-18 13:00:00,35.32,35.34,35.3,35.31,8400.0,27.8109,27.8267,27.7952,27.8031,8400.0
2013-07-18 13:10:00,35.32,35.34,35.31,35.32,4600.0,27.8109,27.8267,27.8031,27.8109,4600.0
2013-07-18 13:20:00,35.32,35.32,35.29,35.31,6100.0,27.8109,27.8109,27.7873,27.8031,6100.0
2013-07-18 13:30:00,35.31,35.33,35.29,35.31,14500.0,27.8031,27.8188,27.7873,27.8031,14500.0
2013-07-18 13:40:00,35.32,35.32,35.27,35.27,7200.0,27.8109,27.8109,27.7716,27.7716,7200.0
2013-07-18 13:50:00,35.27,35.31,35.26,35.31,7800.0,27.7716,27.8031,27.7637,27.8031,7800.0
2013-07-18 14:00:00,35.31,35.33,35.29,35.31,10900.0,27.8031,27.8188,27.7873,27.8031,10900.0
2013-07-18 14:10:00,35.3,35.34,35.3,35.31,9300.0,27.7952,27.8267,27.7952,27.8031,9300.0
2013-07-18 14:20:00,35.31,35.35,35.31,35.35,7500.0,27.8031,27.8346,27.8031,27.8346,7500.0
2013-07-18 14:30:00,35.35,35.38,35.35,35.36,16200.0,27.8346,27.8582,27.8346,27.8424,16200.0
2013-07-18 14:40:00,35.37,35.38,35.35,35.35,13500.0,27.8503,27.8582,27.8346,27.8346,13500.0
2013-07-18 14:50:00,35.36,35.38,35.35,35.38,7600.0,27.8424,27.8582,27.8346,27.8582,7600.0
2013-07-18 15:00:00,35.39,35.45,35.39,35.43,14100.0,27.8661,27.9133,27.8661,27.8976,14100.0
2013-07-18 15:10:00,35.42,35.43,35.41,35.42,14100.0,27.8897,27.8976,27.8818,27.8897,14100.0
2013-07-18 15:20:00,35.41,35.44,35.39,35.44,11400.0,27.8818,27.9054,27.8661,27.9054,11400.0
2013-07-18 15:30:00,35.43,35.46,35.42,35.43,29300.0,27.8976,27.9212,27.8897,27.8976,29300.0
2013-07-18 15:40:00,35.44,35.46,35.41,35.41,41500.0,27.9054,27.9212,27.8818,27.8818,41500.0
2013-07-18 15:50:00,35.41,35.45,35.4,35.43,80400.0,27.8818,27.9133,27.8739,27.8976,80400.0
2013-07-19 09:30:00,35.46,35.5,35.21,35.21,197300.0,27.9212,27.9527,27.7243,27.7243,197300.0
2013-07-19 09:40:00,35.22,35.33,35.22,35.26,12500.0,27.7322,27.8188,27.7322,27.7637,12500.0
2013-07-19 09:50:00,35.25,35.3,35.21,35.29,20200.0,27.7558,27.7952,27.7243,27.7873,20200.0
2013-07-19 10:00:00,35.29,35.3,35.25,35.25,12000.0,27.7873,27.7952,27.7558,27.7558,12000.0
2013-07-19 10:10:00,35.25,35.27,35.19,35.2,14100.0,27.7558,27.7716,27.7086,27.7165,14100.0
2013-07-19 10:20:00,35.19,35.19,35.12,35.13,14200.0,27.7086,27.7086,27.6535,27.6613,14200.0
2013-07-19 10:30:00,35.13,35.21,35.12,35.14,15600.0,27.6613,27.7243,27.6535,27.6692,15600.0
2013-07-19 10:40:00,35.13,35.14,35.11,35.11,10100.0,27.6613,27.6692,27.6456,27.6456,10100.0
2013-07-19 10:50:00,35.12,35.14,35.11,35.12,18100.0,27.6535,27.6692,27.6456,27.6535,18100.0
2013-07-19 11:00:00,35.13,35.16,35.09,35.09,13300.0,27.6613,27.685,27.6298,27.6298,13300.0
2013-07-19 11:10:00,35.09,35.11,35.07,35.08,11100.0,27.6298,27.6456,27.6141,27.622,11100.0
2013-07-19 11:20:00,35.09,35.12,35.09,35.1,15800.0,27.6298,27.6535,27.6298,27.6377,15800.0
2013-07-19 11:30:00,35.09,35.09,35.08,35.08,15500.0,27.6298,27.6298,27.622,27.622,15500.0
2013-07-19 11:40:00,35.08,35.09,35.05,35.05,11000.0,27.622,27.6298,27.5983,27.5983,11000.0
2013-07-19 11:50:00,35.05,35.05,35.02,35.03,11700.0,27.5983,27.5983,27.5747,27.5826,11700.0
2013-07-19 12:00:00,35.02,35.04,35.02,35.02,6900.0,27.5747,27.5905,27.5747,27.5747,6900.0
2013-07-19 12:10:00,35.02,35.03,35.01,35.02,8700.0,27.5747,27.5826,27.5668,27.5747,8700.0
2013-07-19 12:20:00,35.02,35.09,35.02,35.08,12500.0,27.5747,27.6298,27.5747,27.622,12500.0
2013-07-19 12:30:00,35.09,35.11,35.06,35.09,11400.0,27.6298,27.6456,27.6062,27.6298,11400.0
2013-07-19 12:40:00,35.09,35.11,35.09,35.11,10900.0,27.6298,27.6456,27.6298,27.6456,10900.0
2013-07-19 12:50:00,35.11,35.11,35.07,35.09,8000.0,27.6456,27.6456,27.6141,27.6298,8000.0
2013-07-19 13:00:00,35.1,35.12,35.09,35.11,12700.0,27.6377,27.6535,27.6298,27.6456,12700.0
2013-07-19 13:10:00,35.1,35.12,35.09,35.12,13300.0,27.6377,27.6535,27.6298,27.6535,13300.0
2013-07-19 13:20:00,35.12,35.13,35.1,35.11,5900.0,27.6535,27.6613,27.6377,27.6456,5900.0
2013-07-19 13:30:00,35.12,35.12,35.1,35.12,16300.0,27.6535,27.6535,27.6377,27.6535,16300.0
2013-07-19 13:40:00,35.11,35.17,35.11,35.15,12800.0,27.6456,27.6928,27.6456,27.6771,12800.0
2013-07-19 13:50:00,35.15,35.17,35.14,35.16,40400.0,27.6771,27.6928,27.6692,27.685,40400.0
2013-07-19 14:00:00,35.16,35.16,35.14,35.15,21800.0,27.685,27.685,27.6692,27.6771,21800.0
2013-07-19 14:10:00,35.15,35.18,35.14,35.18,35200.0,27.6771,27.7007,27.6692,27.7007,35200.0
2013-07-19 14:20:00,35.18,35.2,35.17,35.2,12400.0,27.7007,27.7165,27.6928,27.7165,12400.0
2013-07-19 14:30:00,35.2,35.21,35.19,35.21,20100.0,27.7165,27.7243,27.7086,27.7243,20100.0
2013-07-19 14:40:00,35.21,35.21,35.19,35.21,10700.0,27.7243,27.7243,27.7086,27.7243,10700.0
2013-07-19 14:50:00,35.21,35.25,35.2,35.2,37400.0,27.7243,27.7558,27.7165,27.7165,37400.0
2013-07-19 15:00:00,35.21,35.22,35.19,35.19,19400.0,27.7243,27.7322,27.7086,27.7086,19400.0
2013-07-19 15:10:00,35.19,35.2,35.19,35.19,7100.0,27.7086,27.7165,27.7086,27.7086,7100.0
2013-07-19 15:20:00,35.2,35.21,35.18,35.19,18900.0,27.7165,27.7243,27.7007,27.7086,18900.0
2013-07-19 15:30:00,35.19,35.24,35.19,35.22,26900.0,27.7086,27.748,27.7086,27.7322,26900.0
2013-07-19 15:40:00,35.22,35.27,35.22,35.26,34700.0,27.7322,27.7716,27.7322,27.7637,34700.0
2013-07-19 15:50:00,35.26,35.3,35.25,35.29,75400.0,27.7637,27.7952,27.7558,27.7873,75400.0
2013-07-22 09:30:00,35.27,35.42,35.27,35.4,24500.0,27.7716,27.8897,27.7716,27.8739,24500.0
2013-07-22 09:40:00,35.37,35.41,35.34,35.4,23000.0,27.8503,27.8818,27.8267,27.8739,23000.0
2013-07-22 09:50:00,35.39,35.4,35.34,35.34,8900.0,27.8661,27.8739,27.8267,27.8267,8900.0
2013-07-22 10:00:00,35.35,35.42,35.35,35.39,29600.0,27.8346,27.8897,27.8346,27.8661,29600.0
2013-07-22 10:10:00,35.4,35.41,35.28,35.29,33300.0,27.8739,27.8818,27.7794,27.7873,33300.0
2013-07-22 10:20:00,35.28,35.31,35.22,35.29,12900.0,27.7794,27.8031,27.7322,27.7873,12900.0
2013-07-22 10:30:00,35.3,35.33,35.27,35.28,14100.0,27.7952,27.8188,27.7716,27.7794,14100.0
2013-07-22 10:40:00,35.28,35.31,35.28,35.3,5500.0,27.7794,27.8031,27.7794,27.7952,5500.0
2013-07-22 10:50:00,35.29,35.29,35.24,35.28,7200.0,27.7873,27.7873,27.748,27.7794,7200.0
2013-07-22 11:00:00,35.29,35.32,35.29,35.3,12600.0,27.7873,27.8109,27.7873,27.7952,12600.0
2013-07-22 11:10:00,35.3,35.31,35.28,35.29,9900.0,27.7952,27.8031,27.7794,27.7873,9900.0
2013-07-22 11:20:00,35.28,35.3,35.26,35.3,13700.0,27.7794,27.7952,27.7637,27.7952,13700.0
2013-07-22 11:30:00,35.3,35.33,35.29,35.33,17800.0,27.7952,27.8188,27.7873,27.8188,17800.0
2013-07-22 11:40:00,35.33,35.33,35.3,35.32,13700.0,27.8188,27.8188,27.7952,27.8109,13700.0
2013-07-22 11:50:00,35.31,35.31,35.24,35.26,11100.0,27.8031,27.8031,27.748,27.7637,11100.0
2013-07-22 12:00:00,35.26,35.28,35.2,35.2,12400.0,27.7637,27.7794,27.7165,27.7165,12400.0
2013-07-22 12:10:00,35.2,35.21,35.16,35.19,15000.0,27.7165,27.7243,27.685,27.7086,15000.0
2013-07-22 12:20:00,35.19,35.19,35.12,35.14,19800.0,27.7086,27.7086,27.6535,27.6692,19800.0
2013-07-22 12:30:00,35.14,35.17,35.13,35.16,24300.0,27.6692,27.6928,27.6613,27.685,24300.0
2013-07-22 12:40:00,35.16,35.2,35.15,35.2,15100.0,27.685,27.7165,27.6771,27.7165,15100.0
2013-07-22 12:50:00,35.2,35.21,35.17,35.17,10700.0,27.7165,27.7243,27.6928,27.6928,10700.0
2013-07-22 13:00:00,35.18,35.24,35.18,35.23,12800.0,27.7007,27.748,27.7007,27.7401,12800.0
2013-07-22 13:10:00,35.22,35.23,35.19,35.19,22300.0,27.7322,27.7401,27.7086,27.7086,22300.0
2013-07-22 13:20:00,35.2,35.27,35.19,35.27,16000.0,27.7165,27.7716,27.7086,27.7716,16000.0
2013-07-22 13:30:00,35.27,35.27,35.21,35.21,16600.0,27.7716,27.7716,27.7243,27.7243,16600.0
2013-07-22 13:40:00,35.21,35.24,35.2,35.22,9600.0,27.7243,27.748,27.7165,27.7322,9600.0
2013-07-22 13:50:00,35.23,35.23,35.21,35.22,18600.0,27.7401,27.7401,27.7243,27.7322,18600.0
2013-07-22 14:00:00,35.22,35.23,35.21,35.22,12200.0,27.7322,27.7401,27.7243,27.7322,12200.0
2013-07-22 14:10:00,35.22,35.25,35.22,35.22,19100.0,27.7322,27.7558,27.7322,27.7322,19100.0
2013-07-22 14:20:00,35.23,35.23,35.21,35.21,14000.0,27.7401,27.7401,27.7243,27.7243,14000.0
2013-07-22 14:30:00,35.21,35.21,35.18,35.2,16300.0,27.7243,27.7243,27.7007,27.7165,16300.0
2013-07-22 14:40:00,35.2,35.22,35.19,35.19,15300.0,27.7165,27.7322,27.7086,27.7086,15300.0
2013-07-22 14:50:00,35.2,35.2,35.17,35.2,17200.0,27.7165,27.7165,27.6928,27.7165,17200.0
2013-07-22 15:00:00,35.2,35.2,35.16,35.16,16600.0,27.7165,27.7165,27.685,27.685,16600.0
2013-07-22 15:10:00,35.16,35.18,35.16,35.17,16100.0,27.685,27.7007,27.685,27.6928,16100.0
2013-07-22 15:20:00,35.18,35.18,35.14,35.15,26000.0,27.7007,27.7007,27.6692,27.6771,26000.0
2013-07-22 15:30:00,35.14,35.14,35.06,35.06,47200.0,27.6692,27.6692,27.6062,27.6062,47200.0
2013-07-22 15:40:00,35.06,35.15,35.06,35.15,30700.0,27.6062,27.6771,27.6062,27.6771,30700.0
2013-07-22 15:50:00,35.15,35.16,35.13,35.14,91100.0,27.6771,27.685,27.6613,27.6692,91100.0
2013-07-23 09:30:00,35.19,35.23,35.1,35.14,25500.0,27.7086,27.7401,27.6377,27.6692,25500.0
2013-07-23 09:40:00,35.15,35.2,35.12,35.16,26000.0,27.6771,27.7165,27.6535,27.685,26000.0
2013-07-23 09:50:00,35.16,35.18,35.12,35.14,33900.0,27.685,27.7007,27.6535,27.6692,33900.0
2013-07-23 10:00:00,35.14,35.19,35.1,35.1,27100.0,27.6692,27.7086,27.6377,27.6377,27100.0
2013-07-23 10:10:00,35.12,35.13,35.08,35.11,10600.0,27.6535,27.6613,27.622,27.6456,10600.0
2013-07-23 10:20:00,35.1,35.1,35.07,35.1,14900.0,27.6377,27.6377,27.6141,27.6377,14900.0
2013-07-23 10:30:00,35.1,35.11,34.98,34.99,16500.0,27.6377,27.6456,27.5432,27.5511,16500.0
2013-07-23 10:40:00,34.98,35.1,34.98,35.04,14400.0,27.5432,27.6377,27.5432,27.5905,14400.0
2013-07-23 10:50:00,35.04,35.09,35.02,35.08,7700.0,27.5905,27.6298,27.5747,27.622,7700.0
2013-07-23 11:00:00,35.08,35.09,35.05,35.06,18700.0,27.622,27.6298,27.5983,27.6062,18700.0
2013-07-23 11:10:00,35.07,35.09,35.06,35.09,9300.0,27.6141,27.6298,27.6062,27.6298,9300.0
2013-07-23 11:20:00,35.08,35.11,35.06,35.08,22100.0,27.622,27.6456,27.6062,27.622,22100.0
2013-07-23 11:30:00,35.08,35.09,35.04,35.05,8100.0,27.622,27.6298,27.5905,27.5983,8100.0
2013-07-23 11:40:00,35.05,35.08,35.03,35.08,21500.0,27.5983,27.622,27.5826,27.622,21500.0
2013-07-23 11:50:00,35.08,35.11,35.06,35.09,25500.0,27.622,27.6456,27.6062,27.6298,25500.0
2013-07-23 12:00:00,35.09,35.09,35.04,35.05,27300.0,27.6298,27.6298,27.5905,27.5983,27300.0
2013-07-23 12:10:00,35.05,35.06,35.01,35.05,77000.0,27.5983,27.6062,27.5668,27.5983,77000.0
2013-07-23 12:20:00,35.05,35.1,35.04,35.04,33200.0,27.5983,27.6377,27.5905,27.5905,33200.0
2013-07-23 12:30:00,35.04,35.08,35.03,35.08,10000.0,27.5905,27.622,27.5826,27.622,10000.0
2013-07-23 12:40:00,35.08,35.08,35.05,35.06,15800.0,27.622,27.622,27.5983,27.6062,15800.0
2013-07-23 12:50:00,35.06,35.07,35.03,35.05,10700.0,27.6062,27.6141,27.5826,27.5983,10700.0
2013-07-23 13:00:00,35.05,35.08,35.02,35.04,22500.0,27.5983,27.622,27.5747,27.5905,22500.0
2013-07-23 13:10:00,35.04,35.04,35.0,35.01,31500.0,27.5905,27.5905,27.559,27.5668,31500.0
2013-07-23 13:20:00,35.01,35.02,34.99,35.0,13600.0,27.5668,27.5747,27.5511,27.559,13600.0
2013-07-23 13:30:00,35.0,35.01,34.97,35.01,27100.0,27.559,27.5668,27.5354,27.5668,27100.0
2013-07-23 13:40:00,35.02,35.05,35.02,35.03,6700.0,27.5747,27.5983,27.5747,27.5826,6700.0
2013-07-23 13:50:00,35.02,35.05,34.99,35.0,29400.0,27.5747,27.5983,27.5511,27.559,29400.0
2013-07-23 14:00:00,35.01,35.03,35.01,35.02,8500.0,27.5668,27.5826,27.5668,27.5747,8500.0
2013-07-23 14:10:00,35.01,35.04,35.01,35.04,9500.0,27.5668,27.5905,27.5668,27.5905,9500.0
2013-07-23 14:20:00,35.04,35.05,35.02,35.04,12300.0,27.5905,27.5983,27.5747,27.5905,12300.0
2013-07-23 14:30:00,35.04,35.05,35.01,35.05,13400.0,27.5905,27.5983,27.5668,27.5983,13400.0
2013-07-23 14:40:00,35.06,35.06,35.03,35.03,36700.0,27.6062,27.6062,27.5826,27.5826,36700.0
2013-07-23 14:50:00,35.03,35.06,35.03,35.04,22500.0,27.5826,27.6062,27.5826,27.5905,22500.0
2013-07-23 15:00:00,35.04,35.04,35.03,35.04,9900.0,27.5905,27.5905,27.5826,27.5905,9900.0
2013-07-23 15:10:00,35.04,35.05,34.99,35.03,34400.0,27.5905,27.5983,27.5511,27.5826,34400.0
2013-07-23 15:20:00,35.03,35.03,34.98,34.99,23700.0,27.5826,27.5826,27.5432,27.5511,23700.0
2013-07-23 15:30:00,35.0,35.01,34.98,34.99,30800.0,27.559,27.5668,27.5432,27.5511,30800.0
2013-07-23 15:40:00,34.99,35.0,34.94,34.94,61700.0,27.5511,27.559,27.5117,27.5117,61700.0
2013-07-23 15:50:00,34.95,35.01,34.94,34.99,90500.0,27.5196,27.5668,27.5117,27.5511,90500.0
2013-07-24 09:30:00,35.13,35.22,35.05,35.18,185700.0,27.6613,27.7322,27.5983,27.7007,185700.0
2013-07-24 09:40:00,35.18,35.35,35.16,35.33,70000.0,27.7007,27.8346,27.685,27.8188,70000.0
2013-07-24 09:50:00,35.33,35.38,35.29,35.33,31100.0,27.8188,27.8582,27.7873,27.8188,31100.0
2013-07-24 10:00:00,35.33,35.43,35.32,35.35,87400.0,27.8188,27.8976,27.8109,27.8346,87400.0
2013-07-24 10:10:00,35.35,35.49,35.33,35.43,34000.0,27.8346,27.9448,27.8188,27.8976,34000.0
2013-07-24 10:20:00,35.44,35.52,35.43,35.47,72600.0,27.9054,27.9684,27.8976,27.9291,72600.0
2013-07-24 10:30:00,35.48,35.55,35.48,35.51,59800.0,27.9369,27.992,27.9369,27.9605,59800.0
2013-07-24 10:40:00,35.5,35.58,35.49,35.57,46500.0,27.9527,28.0157,27.9448,28.0078,46500.0
2013-07-24 10:50:00,35.56,35.57,35.5,35.5,40300.0,27.9999,28.0078,27.9527,27.9527,40300.0
2013-07-24 11:00:00,35.51,35.53,35.47,35.48,26000.0,27.9605,27.9763,27.9291,27.9369,26000.0
2013-07-24 11:10:00,35.47,35.48,35.44,35.47,16200.0,27.9291,27.9369,27.9054,27.9291,16200.0
2013-07-24 11:20:00,35.48,35.5,35.46,35.49,17600.0,27.9369,27.9527,27.9212,27.9448,17600.0
2013-07-24 11:30:00,35.5,35.59,35.5,35.56,32000.0,27.9527,28.0235,27.9527,27.9999,32000.0
2013-07-24 11:40:00,35.56,35.6,35.55,35.58,18400.0,27.9999,28.0314,27.992,28.0157,18400.0
2013-07-24 11:50:00,35.57,35.61,35.57,35.61,41000.0,28.0078,28.0393,28.0078,28.0393,41000.0
2013-07-24 12:00:00,35.61,35.61,35.54,35.54,55000.0,28.0393,28.0393,27.9842,27.9842,55000.0
2013-07-24 12:10:00,35.54,35.54,35.45,35.45,15000.0,27.9842,27.9842,27.9133,27.9133,15000.0
2013-07-24 12:20:00,35.45,35.46,35.38,35.38,9100.0,27.9133,27.9212,27.8582,27.8582,9100.0
2013-07-24 12:30:00,35.39,35.39,35.31,35.32,11500.0,27.8661,27.8661,27.8031,27.8109,11500.0
2013-07-24 12:40:00,35.32,35.33,35.26,35.28,9700.0,27.8109,27.8188,27.7637,27.7794,9700.0
2013-07-24 12:50:00,35.27,35.27,35.24,35.25,5100.0,27.7716,27.7716,27.748,27.7558,5100.0
2013-07-24 13:00:00,35.25,35.29,35.21,35.23,15200.0,27.7558,27.7873,27.7243,27.7401,15200.0
2013-07-24 13:10:00,35.23,35.23,35.2,35.23,8200.0,27.7401,27.7401,27.7165,27.7401,8200.0
2013-07-24 13:20:00,35.23,35.25,35.2,35.2,21800.0,27.7401,27.7558,27.7165,27.7165,21800.0
2013-07-24 13:30:00,35.2,35.2,35.14,35.15,12300.0,27.7165,27.7165,27.6692,27.6771,12300.0
2013-07-24 13:40:00,35.16,35.2,35.15,35.2,23100.0,27.685,27.7165,27.6771,27.7165,23100.0
2013-07-24 13:50:00,35.2,35.21,35.13,35.15,15200.0,27.7165,27.7243,27.6613,27.6771,15200.0
2013-07-24 14:00:00,35.14,35.17,35.14,35.16,8700.0,27.6692,27.6928,27.6692,27.685,8700.0
2013-07-24 14:10:00,35.16,35.16,35.11,35.12,22100.0,27.685,27.685,27.6456,27.6535,22100.0
2013-07-24 14:20:00,35.12,35.15,35.12,35.14,9100.0,27.6535,27.6771,27.6535,27.6692,9100.0
2013-07-24 14:30:00,35.14,35.14,35.12,35.12,13900.0,27.6692,27.6692,27.6535,27.6535,13900.0
2013-07-24 14:40:00,35.12,35.19,35.12,35.19,13300.0,27.6535,27.7086,27.6535,27.7086,13300.0
2013-07-24 14:50:00,35.19,35.23,35.19,35.22,19700.0,27.7086,27.7401,27.7086,27.7322,19700.0
2013-07-24 15:00:00,35.22,35.22,35.16,35.19,24300.0,27.7322,27.7322,27.685,27.7086,24300.0
2013-07-24 15:10:00,35.18,35.21,35.16,35.16,31400.0,27.7007,27.7243,27.685,27.685,31400.0
2013-07-24 15:20:00,35.16,35.2,35.16,35.19,23200.0,27.685,27.7165,27.685,27.7086,23200.0
2013-07-24 15:30:00,35.19,35.2,35.12,35.12,34400.0,27.7086,27.7165,27.6535,27.6535,34400.0
2013-07-24 15:40:00,35.12,35.17,35.11,35.12,58500.0,27.6535,27.6928,27.6456,27.6535,58500.0
2013-07-24 15:50:00,35.12,35.17,35.1,35.11,138900.0,27.6535,27.6928,27.6377,27.6456,138900.0
2013-07-25 09:30:00,35.11,35.17,34.92,34.92,60500.0,27.6456,27.6928,27.496,27.496,60500.0
2013-07-25 09:40:00,34.93,35.0,34.84,34.96,24900.0,27.5039,27.559,27.433,27.5275,24900.0
2013-07-25 09:50:00,34.96,35.01,34.92,34.92,28100.0,27.5275,27.5668,27.496,27.496,28100.0
2013-07-25 10:00:00,34.91,34.97,34.9,34.92,19200.0,27.4881,27.5354,27.4802,27.496,19200.0
2013-07-25 10:10:00,34.93,34.97,34.89,34.94,20300.0,27.5039,27.5354,27.4724,27.5117,20300.0
2013-07-25 10:20:00,34.94,34.94,34.86,34.88,25400.0,27.5117,27.5117,27.4487,27.4645,25400.0
2013-07-25 10:30:00,34.88,34.89,34.74,34.75,25200.0,27.4645,27.4724,27.3543,27.3621,25200.0
2013-07-25 10:40:00,34.75,34.78,34.71,34.72,20600.0,27.3621,27.3857,27.3306,27.3385,20600.0
2013-07-25 10:50:00,34.71,34.72,34.62,34.7,276300.0,27.3306,27.3385,27.2598,27.3228,276300.0
2013-07-25 11:00:00,34.7,34.73,34.66,34.67,33600.0,27.3228,27.3464,27.2913,27.2991,33600.0
2013-07-25 11:10:00,34.68,34.69,34.63,34.63,23800.0,27.307,27.3149,27.2676,27.2676,23800.0
2013-07-25 11:20:00,34.63,34.64,34.56,34.6,28800.0,27.2676,27.2755,27.2125,27.244,28800.0
2013-07-25 11:30:00,34.6,34.77,34.6,34.77,95000.0,27.244,27.3779,27.244,27.3779,95000.0
2013-07-25 11:40:00,34.78,34.85,34.78,34.84,14700.0,27.3857,27.4409,27.3857,27.433,14700.0
2013-07-25 11:50:00,34.84,34.85,34.8,34.8,12000.0,27.433,27.4409,27.4015,27.4015,12000.0
2013-07-25 12:00:00,34.8,34.8,34.74,34.75,13000.0,27.4015,27.4015,27.3543,27.3621,13000.0
2013-07-25 12:10:00,34.75,34.82,34.74,34.82,12700.0,27.3621,27.4172,27.3543,27.4172,12700.0
2013-07-25 12:20:00,34.82,34.82,34.78,34.81,10300.0,27.4172,27.4172,27.3857,27.4094,10300.0
2013-07-25 12:30:00,34.81,34.85,34.81,34.84,13100.0,27.4094,27.4409,27.4094,27.433,13100.0
2013-07-25 12:40:00,34.84,34.9,34.83,34.89,11400.0,27.433,27.4802,27.4251,27.4724,11400.0
2013-07-25 12:50:00,34.89,34.96,34.89,34.92,39600.0,27.4724,27.5275,27.4724,27.496,39600.0
2013-07-25 13:00:00,34.92,34.92,34.84,34.86,16900.0,27.496,27.496,27.433,27.4487,16900.0
2013-07-25 13:10:00,34.86,34.93,34.86,34.9,19200.0,27.4487,27.5039,27.4487,27.4802,19200.0
2013-07-25 13:20:00,34.89,34.92,34.86,34.92,17800.0,27.4724,27.496,27.4487,27.496,17800.0
2013-07-25 13:30:00,34.93,34.99,34.93,34.95,20300.0,27.5039,27.5511,27.5039,27.5196,20300.0
2013-07-25 13:40:00,34.95,34.95,34.88,34.88,51500.0,27.5196,27.5196,27.4645,27.4645,51500.0
2013-07-25 13:50:00,34.89,34.89,34.84,34.85,8500.0,27.4724,27.4724,27.433,27.4409,8500.0
2013-07-25 14:00:00,34.85,34.91,34.85,34.91,11500.0,27.4409,27.4881,27.4409,27.4881,11500.0
2013-07-25 14:10:00,34.91,34.91,34.88,34.9,11300.0,27.4881,27.4881,27.4645,27.4802,11300.0
2013-07-25 14:20:00,34.88,34.91,34.82,34.84,31600.0,27.4645,27.4881,27.4172,27.433,31600.0
2013-07-25 14:30:00,34.85,34.89,34.85,34.88,13000.0,27.4409,27.4724,27.4409,27.4645,13000.0
2013-07-25 14:40:00,34.89,34.91,34.89,34.9,70300.0,27.4724,27.4881,27.4724,27.4802,70300.0
2013-07-25 14:50:00,34.91,34.91,34.82,34.83,8400.0,27.4881,27.4881,27.4172,27.4251,8400.0
2013-07-25 15:00:00,34.84,34.89,34.83,34.84,53200.0,27.433,27.4724,27.4251,27.433,53200.0
2013-07-25 15:10:00,34.84,34.9,34.83,34.9,43100.0,27.433,27.4802,27.4251,27.4802,43100.0
2013-07-25 15:20:00,34.89,35.0,34.88,34.97,69200.0,27.4724,27.559,27.4645,27.5354,69200.0
2013-07-25 15:30:00,34.97,35.08,34.96,35.07,126700.0,27.5354,27.622,27.5275,27.6141,126700.0
2013-07-25 15:40:00,35.07,35.15,35.06,35.14,102200.0,27.6141,27.6771,27.6062,27.6692,102200.0
2013-07-25 15:50:00,35.13,35.18,35.05,35.13,195400.0,27.6613,27.7007,27.5983,27.6613,195400.0
2013-07-26 09:30:00,35.13,35.25,34.77,34.83,126100.0,27.6613,27.7558,27.3779,27.4251,126100.0
2013-07-26 09:40:00,34.84,34.85,34.63,34.8,65700.0,27.433,27.4409,27.2676,27.4015,65700.0
2013-07-26 09:50:00,34.78,34.81,34.64,34.75,86100.0,27.3857,27.4094,27.2755,27.3621,86100.0
2013-07-26 10:00:00,34.75,34.76,34.58,34.61,56300.0,27.3621,27.37,27.2283,27.2519,56300.0
2013-07-26 10:10:00,34.6,34.65,34.42,34.43,84400.0,27.244,27.2834,27.1023,27.1102,84400.0
2013-07-26 10:20:00,34.42,34.43,34.3,34.34,84600.0,27.1023,27.1102,27.0078,27.0393,84600.0
2013-07-26 10:30:00,34.33,34.35,34.29,34.3,33500.0,27.0314,27.0472,26.9999,27.0078,33500.0
2013-07-26 10:40:00,34.3,34.43,34.29,34.39,72000.0,27.0078,27.1102,26.9999,27.0787,72000.0
2013-07-26 10:50:00,34.39,34.45,34.29,34.36,63500.0,27.0787,27.1259,26.9999,27.055,63500.0
2013-07-26 11:00:00,34.36,34.36,34.3,34.32,37900.0,27.055,27.055,27.0078,27.0235,37900.0
2013-07-26 11:10:00,34.31,34.34,34.28,34.31,57800.0,27.0157,27.0393,26.992,27.0157,57800.0
2013-07-26 11:20:00,34.31,34.31,34.16,34.19,35200.0,27.0157,27.0157,26.8976,26.9212,35200.0
2013-07-26 11:30:00,34.18,34.3,34.18,34.3,31200.0,26.9133,27.0078,26.9133,27.0078,31200.0
2013-07-26 11:40:00,34.3,34.31,34.25,34.27,19100.0,27.0078,27.0157,26.9684,26.9842,19100.0
2013-07-26 11:50:00,34.26,34.27,34.2,34.21,17100.0,26.9763,26.9842,26.9291,26.9369,17100.0
2013-07-26 12:00:00,34.2,34.21,34.16,34.17,18300.0,26.9291,26.9369,26.8976,26.9054,18300.0
2013-07-26 12:10:00,34.17,34.2,34.16,34.17,14000.0,26.9054,26.9291,26.8976,26.9054,14000.0
2013-07-26 12:20:00,34.17,34.18,34.16,34.16,13600.0,26.9054,26.9133,26.8976,26.8976,13600.0
2013-07-26 12:30:00,34.17,34.17,34.09,34.09,37500.0,26.9054,26.9054,26.8424,26.8424,37500.0
2013-07-26 12:40:00,34.09,34.09,34.05,34.05,24000.0,26.8424,26.8424,26.8109,26.8109,24000.0
2013-07-26 12:50:00,34.05,34.09,34.02,34.07,37600.0,26.8109,26.8424,26.7873,26.8267,37600.0
2013-07-26 13:00:00,34.06,34.07,34.02,34.06,26200.0,26.8188,26.8267,26.7873,26.8188,26200.0
2013-07-26 13:10:00,34.06,34.2,34.06,34.11,56300.0,26.8188,26.9291,26.8188,26.8582,56300.0
2013-07-26 13:20:00,34.11,34.11,34.03,34.07,29000.0,26.8582,26.8582,26.7952,26.8267,29000.0
2013-07-26 13:30:00,34.06,34.07,34.01,34.02,23400.0,26.8188,26.8267,26.7794,26.7873,23400.0
2013-07-26 13:40:00,34.03,34.06,33.99,34.06,32400.0,26.7952,26.8188,26.7637,26.8188,32400.0
2013-07-26 13:50:00,34.06,34.06,34.0,34.01,19800.0,26.8188,26.8188,26.7716,26.7794,19800.0
2013-07-26 14:00:00,34.01,34.08,34.0,34.07,29700.0,26.7794,26.8346,26.7716,26.8267,29700.0
2013-07-26 14:10:00,34.06,34.14,34.06,34.08,32000.0,26.8188,26.8818,26.8188,26.8346,32000.0
2013-07-26 14:20:00,34.08,34.11,34.05,34.06,32000.0,26.8346,26.8582,26.8109,26.8188,32000.0
2013-07-26 14:30:00,34.06,34.11,34.06,34.09,25600.0,26.8188,26.8582,26.8188,26.8424,25600.0
2013-07-26 14:40:00,34.09,34.09,34.05,34.06,24400.0,26.8424,26.8424,26.8109,26.8188,24400.0
2013-07-26 14:50:00,34.06,34.11,34.06,34.09,26200.0,26.8188,26.8582,26.8188,26.8424,26200.0
2013-07-26 15:00:00,34.09,34.21,34.08,34.16,60300.0,26.8424,26.9369,26.8346,26.8976,60300.0
2013-07-26 15:10:00,34.17,34.17,34.09,34.1,46800.0,26.9054,26.9054,26.8424,26.8503,46800.0
2013-07-26 15:20:00,34.11,34.14,34.09,34.1,43500.0,26.8582,26.8818,26.8424,26.8503,43500.0
2013-07-26 15:30:00,34.1,34.16,34.09,34.15,67500.0,26.8503,26.8976,26.8424,26.8897,67500.0
2013-07-26 15:40:00,34.16,34.21,34.14,34.21,95500.0,26.8976,26.9369,26.8818,26.9369,95500.0
2013-07-26 15:50:00,34.21,34.29,34.2,34.27,187200.0,26.9369,26.9999,26.9291,26.9842,187200.0
2013-07-29 09:30:00,34.14,34.16,33.99,34.06,62800.0,26.8818,26.8976,26.7637,26.8188,62800.0
2013-07-29 09:40:00,34.05,34.18,34.05,34.18,69200.0,26.8109,26.9133,26.8109,26.9133,69200.0
2013-07-29 09:50:00,34.17,34.18,34.07,34.13,71100.0,26.9054,26.9133,26.8267,26.8739,71100.0
2013-07-29 10:00:00,34.13,34.18,34.12,34.15,61900.0,26.8739,26.9133,26.8661,26.8897,61900.0
2013-07-29 10:10:00,34.15,34.17,34.14,34.15,67400.0,26.8897,26.9054,26.8818,26.8897,67400.0
2013-07-29 10:20:00,34.15,34.17,34.13,34.16,78600.0,26.8897,26.9054,26.8739,26.8976,78600.0
2013-07-29 10:30:00,34.17,34.17,34.15,34.16,56900.0,26.9054,26.9054,26.8897,26.8976,56900.0
2013-07-29 10:40:00,34.15,34.17,34.14,34.17,32400.0,26.8897,26.9054,26.8818,26.9054,32400.0
2013-07-29 10:50:00,34.17,34.21,34.15,34.19,53200.0,26.9054,26.9369,26.8897,26.9212,53200.0
2013-07-29 11:00:00,34.2,34.2,34.09,34.09,48800.0,26.9291,26.9291,26.8424,26.8424,48800.0
2013-07-29 11:10:00,34.1,34.1,34.02,34.03,41000.0,26.8503,26.8503,26.7873,26.7952,41000.0
2013-07-29 11:20:00,34.02,34.03,33.99,34.0,62400.0,26.7873,26.7952,26.7637,26.7716,62400.0
2013-07-29 11:30:00,34.0,34.01,33.96,33.96,33700.0,26.7716,26.7794,26.7401,26.7401,33700.0
2013-07-29 11:40:00,33.96,33.96,33.9,33.91,46100.0,26.7401,26.7401,26.6928,26.7007,46100.0
2013-07-29 11:50:00,33.9,33.92,33.89,33.9,25700.0,26.6928,26.7086,26.685,26.6928,25700.0
2013-07-29 12:00:00,33.9,33.9,33.82,33.89,76600.0,26.6928,26.6928,26.6298,26.685,76600.0
2013-07-29 12:10:00,33.9,33.91,33.89,33.89,37500.0,26.6928,26.7007,26.685,26.685,37500.0
2013-07-29 12:20:00,33.89,33.91,33.88,33.91,25300.0,26.685,26.7007,26.6771,26.7007,25300.0
2013-07-29 12:30:00,33.91,33.91,33.89,33.9,65300.0,26.7007,26.7007,26.685,26.6928,65300.0
2013-07-29 12:40:00,33.9,33.92,33.9,33.92,25000.0,26.6928,26.7086,26.6928,26.7086,25000.0
2013-07-29 12:50:00,33.92,33.94,33.89,33.9,34300.0,26.7086,26.7243,26.685,26.6928,34300.0
2013-07-29 13:00:00,33.91,33.91,33.88,33.88,19900.0,26.7007,26.7007,26.6771,26.6771,19900.0
2013-07-29 13:10:00,33.88,33.88,33.84,33.86,40200.0,26.6771,26.6771,26.6456,26.6613,40200.0
2013-07-29 13:20:00,33.86,33.87,33.81,33.82,30700.0,26.6613,26.6692,26.622,26.6298,30700.0
2013-07-29 13:30:00,33.81,33.84,33.76,33.76,53100.0,26.622,26.6456,26.5826,26.5826,53100.0
2013-07-29 13:40:00,33.76,33.78,33.75,33.77,33200.0,26.5826,26.5983,26.5747,26.5905,33200.0
2013-07-29 13:50:00,33.77,33.78,33.75,33.76,46200.0,26.5905,26.5983,26.5747,26.5826,46200.0
2013-07-29 14:00:00,33.77,33.79,33.77,33.77,28300.0,26.5905,26.6062,26.5905,26.5905,28300.0
2013-07-29 14:10:00,33.77,33.81,33.76,33.81,35300.0,26.5905,26.622,26.5826,26.622,35300.0
2013-07-29 14:20:00,33.81,33.81,33.79,33.79,38000.0,26.622,26.622,26.6062,26.6062,38000.0
2013-07-29 14:30:00,33.8,33.82,33.77,33.77,50500.0,26.6141,26.6298,26.5905,26.5905,50500.0
2013-07-29 14:40:00,33.77,33.78,33.76,33.76,41600.0,26.5905,26.5983,26.5826,26.5826,41600.0
2013-07-29 14:50:00,33.77,33.77,33.75,33.75,46000.0,26.5905,26.5905,26.5747,26.5747,46000.0
2013-07-29 15:00:00,33.76,33.8,33.75,33.79,45700.0,26.5826,26.6141,26.5747,26.6062,45700.0
2013-07-29 15:10:00,33.79,33.81,33.78,33.81,53800.0,26.6062,26.622,26.5983,26.622,53800.0
2013-07-29 15:20:00,33.81,33.82,33.79,33.81,61400.0,26.622,26.6298,26.6062,26.622,61400.0
2013-07-29 15:30:00,33.8,33.84,33.8,33.83,84400.0,26.6141,26.6456,26.6141,26.6377,84400.0
2013-07-29 15:40:00,33.83,33.89,33.82,33.87,118500.0,26.6377,26.685,26.6298,26.6692,118500.0
2013-07-29 15:50:00,33.87,33.88,33.75,33.79,254800.0,26.6692,26.6771,26.5747,26.6062,254800.0
2013-07-30 09:30:00,33.93,34.03,33.84,33.93,36800.0,26.7165,26.7952,26.6456,26.7165,36800.0
2013-07-30 09:40:00,33.92,34.02,33.91,34.0,37400.0,26.7086,26.7873,26.7007,26.7716,37400.0
2013-07-30 09:50:00,34.01,34.11,34.0,34.07,45000.0,26.7794,26.8582,26.7716,26.8267,45000.0
2013-07-30 10:00:00,34.07,34.09,34.04,34.05,99800.0,26.8267,26.8424,26.8031,26.8109,99800.0
2013-07-30 10:10:00,34.06,34.08,34.02,34.04,34200.0,26.8188,26.8346,26.7873,26.8031,34200.0
2013-07-30 10:20:00,34.03,34.09,34.03,34.07,29100.0,26.7952,26.8424,26.7952,26.8267,29100.0
2013-07-30 10:30:00,34.07,34.07,33.97,33.98,59800.0,26.8267,26.8267,26.748,26.7558,59800.0
2013-07-30 10:40:00,33.99,34.03,33.98,34.03,24400.0,26.7637,26.7952,26.7558,26.7952,24400.0
2013-07-30 10:50:00,34.03,34.06,33.99,34.01,31400.0,26.7952,26.8188,26.7637,26.7794,31400.0
2013-07-30 11:00:00,34.02,34.04,34.01,34.04,20600.0,26.7873,26.8031,26.7794,26.8031,20600.0
2013-07-30 11:10:00,34.04,34.06,34.02,34.04,23300.0,26.8031,26.8188,26.7873,26.8031,23300.0
2013-07-30 11:20:00,34.04,34.06,34.04,34.06,17600.0,26.8031,26.8188,26.8031,26.8188,17600.0
2013-07-30 11:30:00,34.05,34.1,34.05,34.1,22400.0,26.8109,26.8503,26.8109,26.8503,22400.0
2013-07-30 11:40:00,34.1,34.12,34.09,34.11,15300.0,26.8503,26.8661,26.8424,26.8582,15300.0
2013-07-30 11:50:00,34.11,34.13,34.1,34.1,15600.0,26.8582,26.8739,26.8503,26.8503,15600.0
2013-07-30 12:00:00,34.11,34.11,34.07,34.09,24200.0,26.8582,26.8582,26.8267,26.8424,24200.0
2013-07-30 12:10:00,34.07,34.08,34.05,34.05,19200.0,26.8267,26.8346,26.8109,26.8109,19200.0
2013-07-30 12:20:00,34.06,34.08,34.04,34.05,22500.0,26.8188,26.8346,26.8031,26.8109,22500.0
2013-07-30 12:30:00,34.04,34.09,34.04,34.07,20200.0,26.8031,26.8424,26.8031,26.8267,20200.0
2013-07-30 12:40:00,34.07,34.13,34.07,34.12,12700.0,26.8267,26.8739,26.8267,26.8661,12700.0
2013-07-30 12:50:00,34.11,34.15,34.1,34.15,16800.0,26.8582,26.8897,26.8503,26.8897,16800.0
2013-07-30 13:00:00,34.16,34.19,34.13,34.18,43000.0,26.8976,26.9212,26.8739,26.9133,43000.0
2013-07-30 13:10:00,34.18,34.2,34.17,34.17,15400.0,26.9133,26.9291,26.9054,26.9054,15400.0
2013-07-30 13:20:00,34.18,34.2,34.14,34.14,24500.0,26.9133,26.9291,26.8818,26.8818,24500.0
2013-07-30 13:30:00,34.14,34.14,34.07,34.1,20700.0,26.8818,26.8818,26.8267,26.8503,20700.0
2013-07-30 13:40:00,34.1,34.11,34.08,34.1,14900.0,26.8503,26.8582,26.8346,26.8503,14900.0
2013-07-30 13:50:00,34.09,34.16,34.09,34.16,14300.0,26.8424,26.8976,26.8424,26.8976,14300.0
2013-07-30 14:00:00,34.16,34.17,34.15,34.16,24900.0,26.8976,26.9054,26.8897,26.8976,24900.0
2013-07-30 14:10:00,34.16,34.16,34.13,34.15,22100.0,26.8976,26.8976,26.8739,26.8897,22100.0
2013-07-30 14:20:00,34.15,34.18,34.15,34.17,29500.0,26.8897,26.9133,26.8897,26.9054,29500.0
2013-07-30 14:30:00,34.17,34.2,34.16,34.19,22300.0,26.9054,26.9291,26.8976,26.9212,22300.0
2013-07-30 14:40:00,34.2,34.2,34.18,34.19,23300.0,26.9291,26.9291,26.9133,26.9212,23300.0
2013-07-30 14:50:00,34.2,34.23,34.19,34.2,28900.0,26.9291,26.9527,26.9212,26.9291,28900.0
2013-07-30 15:00:00,34.19,34.23,34.18,34.23,34000.0,26.9212,26.9527,26.9133,26.9527,34000.0
2013-07-30 15:10:00,34.22,34.23,34.2,34.2,18700.0,26.9448,26.9527,26.9291,26.9291,18700.0
2013-07-30 15:20:00,34.2,34.24,34.2,34.22,31900.0,26.9291,26.9606,26.9291,26.9448,31900.0
2013-07-30 15:30:00,34.22,34.23,34.22,34.22,33200.0,26.9448,26.9527,26.9448,26.9448,33200.0
2013-07-30 15:40:00,34.23,34.25,34.22,34.22,84000.0,26.9527,26.9684,26.9448,26.9448,84000.0
2013-07-30 15:50:00,34.22,34.23,34.19,34.19,156600.0,26.9448,26.9527,26.9212,26.9212,156600.0
2013-07-31 09:30:00,34.2,34.22,34.04,34.11,55700.0,26.9291,26.9448,26.8031,26.8582,55700.0
2013-07-31 09:40:00,34.13,34.16,34.1,34.15,32700.0,26.8739,26.8976,26.8503,26.8897,32700.0
2013-07-31 09:50:00,34.15,34.17,34.08,34.08,36300.0,26.8897,26.9054,26.8346,26.8346,36300.0
2013-07-31 10:00:00,34.08,34.09,33.91,33.93,64300.0,26.8346,26.8424,26.7007,26.7165,64300.0
2013-07-31 10:10:00,33.93,33.93,33.85,33.93,64600.0,26.7165,26.7165,26.6535,26.7165,64600.0
2013-07-31 10:20:00,33.93,34.0,33.9,33.99,22900.0,26.7165,26.7716,26.6928,26.7637,22900.0
2013-07-31 10:30:00,33.99,34.05,33.99,34.05,12600.0,26.7637,26.8109,26.7637,26.8109,12600.0
2013-07-31 10:40:00,34.05,34.05,34.01,34.02,64000.0,26.8109,26.8109,26.7794,26.7873,64000.0
2013-07-31 10:50:00,34.02,34.02,33.92,33.92,26600.0,26.7873,26.7873,26.7086,26.7086,26600.0
2013-07-31 11:00:00,33.93,33.93,33.89,33.89,30100.0,26.7165,26.7165,26.685,26.685,30100.0
2013-07-31 11:10:00,33.9,33.9,33.84,33.84,22900.0,26.6928,26.6928,26.6456,26.6456,22900.0
2013-07-31 11:20:00,33.84,33.85,33.77,33.78,44800.0,26.6456,26.6535,26.5905,26.5983,44800.0
2013-07-31 11:30:00,33.78,33.85,33.77,33.8,40700.0,26.5983,26.6535,26.5905,26.6141,40700.0
2013-07-31 11:40:00,33.81,33.85,33.8,33.82,31200.0,26.622,26.6535,26.6141,26.6298,31200.0
2013-07-31 11:50:00,33.82,33.82,33.75,33.75,70300.0,26.6298,26.6298,26.5747,26.5747,70300.0
2013-07-31 12:00:00,33.75,33.77,33.73,33.74,55300.0,26.5747,26.5905,26.559,26.5669,55300.0
2013-07-31 12:10:00,33.75,33.75,33.72,33.73,34100.0,26.5747,26.5747,26.5511,26.559,34100.0
2013-07-31 12:20:00,33.72,33.73,33.68,33.69,42500.0,26.5511,26.559,26.5196,26.5275,42500.0
2013-07-31 12:30:00,33.7,33.7,33.68,33.69,18700.0,26.5354,26.5354,26.5196,26.5275,18700.0
2013-07-31 12:40:00,33.7,33.72,33.69,33.69,52200.0,26.5354,26.5511,26.5275,26.5275,52200.0
2013-07-31 12:50:00,33.69,33.7,33.68,33.7,21200.0,26.5275,26.5354,26.5196,26.5354,21200.0
2013-07-31 13:00:00,33.7,33.7,33.67,33.7,36900.0,26.5354,26.5354,26.5117,26.5354,36900.0
2013-07-31 13:10:00,33.7,33.72,33.7,33.72,51400.0,26.5354,26.5511,26.5354,26.5511,51400.0
2013-07-31 13:20:00,33.72,33.79,33.72,33.76,96500.0,26.5511,26.6062,26.5511,26.5826,96500.0
2013-07-31 13:30:00,33.77,33.78,33.76,33.77,31600.0,26.5905,26.5983,26.5826,26.5905,31600.0
2013-07-31 13:40:00,33.78,33.78,33.77,33.78,14900.0,26.5983,26.5983,26.5905,26.5983,14900.0
2013-07-31 13:50:00,33.77,33.78,33.77,33.78,11400.0,26.5905,26.5983,26.5905,26.5983,11400.0
2013-07-31 14:00:00,33.78,33.94,33.77,33.85,120600.0,26.5983,26.7243,26.5905,26.6535,120600.0
2013-07-31 14:10:00,33.85,33.86,33.72,33.77,60100.0,26.6535,26.6613,26.5511,26.5905,60100.0
2013-07-31 14:20:00,33.79,33.86,33.79,33.82,46400.0,26.6062,26.6613,26.6062,26.6298,46400.0
2013-07-31 14:30:00,33.82,33.93,33.82,33.91,45100.0,26.6298,26.7165,26.6298,26.7007,45100.0
2013-07-31 14:40:00,33.91,34.01,33.91,34.01,52900.0,26.7007,26.7794,26.7007,26.7794,52900.0
2013-07-31 14:50:00,34.02,34.09,34.02,34.09,44900.0,26.7873,26.8424,26.7873,26.8424,44900.0
2013-07-31 15:00:00,34.09,34.1,34.06,34.08,67300.0,26.8424,26.8503,26.8188,26.8346,67300.0
2013-07-31 15:10:00,34.08,34.08,34.01,34.02,42300.0,26.8346,26.8346,26.7794,26.7873,42300.0
2013-07-31 15:20:00,34.03,34.07,33.99,34.06,116100.0,26.7952,26.8267,26.7637,26.8188,116100.0
2013-07-31 15:30:00,34.06,34.08,34.02,34.07,75300.0,26.8188,26.8346,26.7873,26.8267,75300.0
2013-07-31 15:40:00,34.07,34.08,33.94,33.94,97900.0,26.8267,26.8346,26.7243,26.7243,97900.0
2013-07-31 15:50:00,33.94,33.98,33.88,33.92,216100.0,26.7243,26.7558,26.6771,26.7086,216100.0
2013-08-01 09:30:00,34.06,34.15,34.02,34.13,23200.0,26.8188,26.8897,26.7873,26.8739,23200.0
2013-08-01 09:40:00,34.13,34.2,34.11,34.18,20500.0,26.8739,26.9291,26.8582,26.9133,20500.0
2013-08-01 09:50:00,34.18,34.27,34.18,34.27,35900.0,26.9133,26.9842,26.9133,26.9842,35900.0
2013-08-01 10:00:00,34.25,34.35,34.24,34.35,30100.0,26.9684,27.0472,26.9606,27.0472,30100.0
2013-08-01 10:10:00,34.35,34.4,34.34,34.38,39000.0,27.0472,27.0865,27.0393,27.0708,39000.0
2013-08-01 10:20:00,34.38,34.43,34.36,34.43,17100.0,27.0708,27.1102,27.055,27.1102,17100.0
2013-08-01 10:30:00,34.43,34.44,34.36,34.44,20300.0,27.1102,27.118,27.055,27.118,20300.0
2013-08-01 10:40:00,34.44,34.47,34.39,34.39,22700.0,27.118,27.1417,27.0787,27.0787,22700.0
2013-08-01 10:50:00,34.4,34.43,34.38,34.39,20800.0,27.0865,27.1102,27.0708,27.0787,20800.0
2013-08-01 11:00:00,34.39,34.42,34.34,34.36,22300.0,27.0787,27.1023,27.0393,27.055,22300.0
2013-08-01 11:10:00,34.37,34.38,34.31,34.38,17400.0,27.0629,27.0708,27.0157,27.0708,17400.0
2013-08-01 11:20:00,34.37,34.38,34.32,34.38,34800.0,27.0629,27.0708,27.0235,27.0708,34800.0
2013-08-01 11:30:00,34.38,34.44,34.38,34.41,32600.0,27.0708,27.118,27.0708,27.0944,32600.0
2013-08-01 11:40:00,34.42,34.45,34.4,34.43,39700.0,27.1023,27.1259,27.0865,27.1102,39700.0
2013-08-01 11:50:00,34.43,34.46,34.41,34.46,17200.0,27.1102,27.1338,27.0944,27.1338,17200.0
2013-08-01 12:00:00,34.46,34.48,34.44,34.48,27800.0,27.1338,27.1495,27.118,27.1495,27800.0
2013-08-01 12:10:00,34.48,34.58,34.47,34.56,39400.0,27.1495,27.2283,27.1417,27.2125,39400.0
2013-08-01 12:20:00,34.56,34.57,34.54,34.56,15900.0,27.2125,27.2204,27.1968,27.2125,15900.0
2013-08-01 12:30:00,34.56,34.56,34.48,34.5,29400.0,27.2125,27.2125,27.1495,27.1653,29400.0
2013-08-01 12:40:00,34.5,34.51,34.48,34.5,35100.0,27.1653,27.1731,27.1495,27.1653,35100.0
2013-08-01 12:50:00,34.5,34.51,34.45,34.51,20900.0,27.1653,27.1731,27.1259,27.1731,20900.0
2013-08-01 13:00:00,34.5,34.51,34.45,34.47,39600.0,27.1653,27.1731,27.1259,27.1417,39600.0
2013-08-01 13:10:00,34.47,34.49,34.41,34.41,23600.0,27.1417,27.1574,27.0944,27.0944,23600.0
2013-08-01 13:20:00,34.41,34.43,34.38,34.39,13500.0,27.0944,27.1102,27.0708,27.0787,13500.0
2013-08-01 13:30:00,34.39,34.39,34.36,34.36,11700.0,27.0787,27.0787,27.055,27.055,11700.0
2013-08-01 13:40:00,34.36,34.37,34.33,34.34,15300.0,27.055,27.0629,27.0314,27.0393,15300.0
2013-08-01 13:50:00,34.34,34.35,34.31,34.33,28900.0,27.0393,27.0472,27.0157,27.0314,28900.0
2013-08-01 14:00:00,34.33,34.38,34.32,34.36,22200.0,27.0314,27.0708,27.0235,27.055,22200.0
2013-08-01 14:10:00,34.37,34.41,34.37,34.4,17500.0,27.0629,27.0944,27.0629,27.0865,17500.0
2013-08-01 14:20:00,34.39,34.41,34.36,34.36,20500.0,27.0787,27.0944,27.055,27.055,20500.0
2013-08-01 14:30:00,34.37,34.41,34.35,34.4,27800.0,27.0629,27.0944,27.0472,27.0865,27800.0
2013-08-01 14:40:00,34.39,34.41,34.39,34.39,21100.0,27.0787,27.0944,27.0787,27.0787,21100.0
2013-08-01 14:50:00,34.39,34.42,34.39,34.4,22500.0,27.0787,27.1023,27.0787,27.0865,22500.0
2013-08-01 15:00:00,34.4,34.42,34.4,34.42,29100.0,27.0865,27.1023,27.0865,27.1023,29100.0
2013-08-01 15:10:00,34.42,34.44,34.41,34.41,39100.0,27.1023,27.118,27.0944,27.0944,39100.0
2013-08-01 15:20:00,34.41,34.42,34.4,34.42,37100.0,27.0944,27.1023,27.0865,27.1023,37100.0
2013-08-01 15:30:00,34.42,34.47,34.41,34.45,51000.0,27.1023,27.1417,27.0944,27.1259,51000.0
2013-08-01 15:40:00,34.46,34.48,34.44,34.46,72800.0,27.1338,27.1495,27.118,27.1338,72800.0
2013-08-01 15:50:00,34.46,34.47,34.39,34.41,136800.0,27.1338,27.1417,27.0787,27.0944,136800.0
2013-08-02 09:30:00,34.34,34.43,34.27,34.3,40800.0,27.0393,27.1102,26.9842,27.0078,40800.0
2013-08-02 09:40:00,34.31,34.47,34.3,34.42,39300.0,27.0157,27.1417,27.0078,27.1023,39300.0
2013-08-02 09:50:00,34.42,34.48,34.37,34.4,34900.0,27.1023,27.1495,27.0629,27.0865,34900.0
2013-08-02 10:00:00,34.38,34.45,34.34,34.45,28300.0,27.0708,27.1259,27.0393,27.1259,28300.0
2013-08-02 10:10:00,34.45,34.51,34.43,34.48,52000.0,27.1259,27.1731,27.1102,27.1495,52000.0
2013-08-02 10:20:00,34.49,34.52,34.48,34.5,69100.0,27.1574,27.181,27.1495,27.1653,69100.0
2013-08-02 10:30:00,34.51,34.51,34.47,34.48,25800.0,27.1731,27.1731,27.1417,27.1495,25800.0
2013-08-02 10:40:00,34.48,34.48,34.35,34.38,65600.0,27.1495,27.1495,27.0472,27.0708,65600.0
2013-08-02 10:50:00,34.38,34.4,34.36,34.36,19200.0,27.0708,27.0865,27.055,27.055,19200.0
2013-08-02 11:00:00,34.36,34.37,34.35,34.37,15600.0,27.055,27.0629,27.0472,27.0629,15600.0
2013-08-02 11:10:00,34.36,34.4,34.36,34.4,15900.0,27.055,27.0865,27.055,27.0865,15900.0
2013-08-02 11:20:00,34.41,34.44,34.4,34.41,19100.0,27.0944,27.118,27.0865,27.0944,19100.0
2013-08-02 11:30:00,34.4,34.4,34.36,34.38,22400.0,27.0865,27.0865,27.055,27.0708,22400.0
2013-08-02 11:40:00,34.39,34.39,34.36,34.37,10300.0,27.0787,27.0787,27.055,27.0629,10300.0
2013-08-02 11:50:00,34.37,34.4,34.37,34.4,13700.0,27.0629,27.0865,27.0629,27.0865,13700.0
2013-08-02 12:00:00,34.39,34.41,34.37,34.38,10100.0,27.0787,27.0944,27.0629,27.0708,10100.0
2013-08-02 12:10:00,34.38,34.41,34.37,34.41,12700.0,27.0708,27.0944,27.0629,27.0944,12700.0
2013-08-02 12:20:00,34.41,34.42,34.39,34.4,11400.0,27.0944,27.1023,27.0787,27.0865,11400.0
2013-08-02 12:30:00,34.4,34.43,34.4,34.42,11000.0,27.0865,27.1102,27.0865,27.1023,11000.0
2013-08-02 12:40:00,34.41,34.43,34.39,34.42,13200.0,27.0944,27.1102,27.0787,27.1023,13200.0
2013-08-02 12:50:00,34.43,34.48,34.43,34.48,19100.0,27.1102,27.1495,27.1102,27.1495,19100.0
2013-08-02 13:00:00,34.47,34.5,34.47,34.5,16200.0,27.1417,27.1653,27.1417,27.1653,16200.0
2013-08-02 13:10:00,34.5,34.53,34.5,34.5,30100.0,27.1653,27.1889,27.1653,27.1653,30100.0
2013-08-02 13:20:00,34.5,34.5,34.48,34.49,8900.0,27.1653,27.1653,27.1495,27.1574,8900.0
2013-08-02 13:30:00,34.49,34.49,34.45,34.45,16400.0,27.1574,27.1574,27.1259,27.1259,16400.0
2013-08-02 13:40:00,34.45,34.45,34.43,34.45,7400.0,27.1259,27.1259,27.1102,27.1259,7400.0
2013-08-02 13:50:00,34.45,34.45,34.4,34.4,17800.0,27.1259,27.1259,27.0865,27.0865,17800.0
2013-08-02 14:00:00,34.41,34.41,34.39,34.39,18600.0,27.0944,27.0944,27.0787,27.0787,18600.0
2013-08-02 14:10:00,34.4,34.4,34.34,34.34,24500.0,27.0865,27.0865,27.0393,27.0393,24500.0
2013-08-02 14:20:00,34.34,34.35,34.34,34.35,39100.0,27.0393,27.0472,27.0393,27.0472,39100.0
2013-08-02 14:30:00,34.34,34.42,34.34,34.42,20900.0,27.0393,27.1023,27.0393,27.1023,20900.0
2013-08-02 14:40:00,34.43,34.48,34.43,34.48,12400.0,27.1102,27.1495,27.1102,27.1495,12400.0
2013-08-02 14:50:00,34.48,34.49,34.42,34.42,31000.0,27.1495,27.1574,27.1023,27.1023,31000.0
2013-08-02 15:00:00,34.43,34.45,34.43,34.45,22700.0,27.1102,27.1259,27.1102,27.1259,22700.0
2013-08-02 15:10:00,34.44,34.47,34.42,34.47,35200.0,27.118,27.1417,27.1023,27.1417,35200.0
2013-08-02 15:20:00,34.47,34.48,34.45,34.48,33900.0,27.1417,27.1495,27.1259,27.1495,33900.0
2013-08-02 15:30:00,34.48,34.48,34.46,34.46,32400.0,27.1495,27.1495,27.1338,27.1338,32400.0
2013-08-02 15:40:00,34.47,34.56,34.46,34.51,114100.0,27.1417,27.2125,27.1338,27.1731,114100.0
2013-08-02 15:50:00,34.52,34.57,34.51,34.53,106900.0,27.181,27.2204,27.1731,27.1889,106900.0
2013-08-05 09:30:00,34.42,34.51,34.34,34.5,18400.0,27.1023,27.1731,27.0393,27.1653,18400.0
2013-08-05 09:40:00,34.5,34.56,34.49,34.53,20500.0,27.1653,27.2125,27.1574,27.1889,20500.0
2013-08-05 09:50:00,34.54,34.62,34.54,34.61,40000.0,27.1968,27.2598,27.1968,27.2519,40000.0
2013-08-05 10:00:00,34.61,34.64,34.59,34.59,16200.0,27.2519,27.2755,27.2361,27.2361,16200.0
2013-08-05 10:10:00,34.57,34.62,34.57,34.57,11200.0,27.2204,27.2598,27.2204,27.2204,11200.0
2013-08-05 10:20:00,34.56,34.59,34.5,34.59,16700.0,27.2125,27.2361,27.1653,27.2361,16700.0
2013-08-05 10:30:00,34.59,34.6,34.57,34.59,10200.0,27.2361,27.244,27.2204,27.2361,10200.0
2013-08-05 10:40:00,34.59,34.59,34.56,34.56,17200.0,27.2361,27.2361,27.2125,27.2125,17200.0
2013-08-05 10:50:00,34.55,34.56,34.52,34.54,13800.0,27.2046,27.2125,27.181,27.1968,13800.0
2013-08-05 11:00:00,34.54,34.54,34.48,34.48,10400.0,27.1968,27.1968,27.1495,27.1495,10400.0
2013-08-05 11:10:00,34.49,34.49,34.46,34.46,20000.0,27.1574,27.1574,27.1338,27.1338,20000.0
2013-08-05 11:20:00,34.47,34.51,34.46,34.51,13300.0,27.1417,27.1731,27.1338,27.1731,13300.0
2013-08-05 11:30:00,34.49,34.51,34.46,34.51,6000.0,27.1574,27.1731,27.1338,27.1731,6000.0
2013-08-05 11:40:00,34.51,34.52,34.49,34.52,10200.0,27.1731,27.181,27.1574,27.181,10200.0
2013-08-05 11:50:00,34.52,34.55,34.52,34.55,7100.0,27.181,27.2046,27.181,27.2046,7100.0
2013-08-05 12:00:00,34.55,34.56,34.53,34.53,9000.0,27.2046,27.2125,27.1889,27.1889,9000.0
2013-08-05 12:10:00,34.53,34.58,34.53,34.58,12300.0,27.1889,27.2283,27.1889,27.2283,12300.0
2013-08-05 12:20:00,34.59,34.6,34.58,34.58,10000.0,27.2361,27.244,27.2283,27.2283,10000.0
2013-08-05 12:30:00,34.59,34.59,34.53,34.53,10300.0,27.2361,27.2361,27.1889,27.1889,10300.0
2013-08-05 12:40:00,34.53,34.53,34.5,34.52,7400.0,27.1889,27.1889,27.1653,27.181,7400.0
2013-08-05 12:50:00,34.52,34.52,34.48,34.49,13900.0,27.181,27.181,27.1495,27.1574,13900.0
2013-08-05 13:00:00,34.49,34.49,34.44,34.44,5900.0,27.1574,27.1574,27.118,27.118,5900.0
2013-08-05 13:10:00,34.43,34.46,34.42,34.46,7300.0,27.1102,27.1338,27.1023,27.1338,7300.0
2013-08-05 13:20:00,34.46,34.46,34.44,34.45,23400.0,27.1338,27.1338,27.118,27.1259,23400.0
2013-08-05 13:30:00,34.45,34.47,34.44,34.47,18000.0,27.1259,27.1417,27.118,27.1417,18000.0
2013-08-05 13:40:00,34.46,34.5,34.46,34.49,6500.0,27.1338,27.1653,27.1338,27.1574,6500.0
2013-08-05 13:50:00,34.5,34.52,34.49,34.52,6800.0,27.1653,27.181,27.1574,27.181,6800.0
2013-08-05 14:00:00,34.51,34.53,34.49,34.51,36200.0,27.1731,27.1889,27.1574,27.1731,36200.0
2013-08-05 14:10:00,34.51,34.52,34.5,34.52,6800.0,27.1731,27.181,27.1653,27.181,6800.0
2013-08-05 14:20:00,34.52,34.53,34.5,34.53,18500.0,27.181,27.1889,27.1653,27.1889,18500.0
2013-08-05 14:30:00,34.53,34.54,34.52,34.53,5300.0,27.1889,27.1968,27.181,27.1889,5300.0
2013-08-05 14:40:00,34.54,34.57,34.53,34.57,19800.0,27.1968,27.2204,27.1889,27.2204,19800.0
2013-08-05 14:50:00,34.57,34.59,34.56,34.59,29500.0,27.2204,27.2361,27.2125,27.2361,29500.0
2013-08-05 15:00:00,34.58,34.59,34.57,34.58,16300.0,27.2283,27.2361,27.2204,27.2283,16300.0
2013-08-05 15:10:00,34.58,34.59,34.57,34.59,15700.0,27.2283,27.2361,27.2204,27.2361,15700.0
2013-08-05 15:20:00,34.59,34.61,34.58,34.61,10200.0,27.2361,27.2519,27.2283,27.2519,10200.0
2013-08-05 15:30:00,34.6,34.62,34.58,34.58,26300.0,27.244,27.2598,27.2283,27.2283,26300.0
2013-08-05 15:40:00,34.58,34.61,34.58,34.59,40000.0,27.2283,27.2519,27.2283,27.2361,40000.0
2013-08-05 15:50:00,34.58,34.59,34.55,34.56,75500.0,27.2283,27.2361,27.2046,27.2125,75500.0
2013-08-06 09:30:00,34.48,34.51,34.41,34.49,28800.0,27.1495,27.1731,27.0944,27.1574,28800.0
2013-08-06 09:40:00,34.5,34.52,34.49,34.5,28500.0,27.1653,27.181,27.1574,27.1653,28500.0
2013-08-06 09:50:00,34.49,34.49,34.43,34.49,19300.0,27.1574,27.1574,27.1102,27.1574,19300.0
2013-08-06 10:00:00,34.49,34.51,34.43,34.43,42500.0,27.1574,27.1731,27.1102,27.1102,42500.0
2013-08-06 10:10:00,34.43,34.46,34.39,34.46,23100.0,27.1102,27.1338,27.0787,27.1338,23100.0
2013-08-06 10:20:00,34.45,34.5,34.45,34.47,23500.0,27.1259,27.1653,27.1259,27.1417,23500.0
2013-08-06 10:30:00,34.48,34.48,34.41,34.43,17900.0,27.1495,27.1495,27.0944,27.1102,17900.0
2013-08-06 10:40:00,34.42,34.47,34.39,34.47,36800.0,27.1023,27.1417,27.0787,27.1417,36800.0
2013-08-06 10:50:00,34.46,34.47,34.39,34.4,30100.0,27.1338,27.1417,27.0787,27.0865,30100.0
2013-08-06 11:00:00,34.4,34.44,34.39,34.41,30200.0,27.0865,27.118,27.0787,27.0944,30200.0
2013-08-06 11:10:00,34.41,34.48,34.41,34.46,23900.0,27.0944,27.1495,27.0944,27.1338,23900.0
2013-08-06 11:20:00,34.47,34.47,34.44,34.46,10000.0,27.1417,27.1417,27.118,27.1338,10000.0
2013-08-06 11:30:00,34.46,34.47,34.42,34.42,23200.0,27.1338,27.1417,27.1023,27.1023,23200.0
2013-08-06 11:40:00,34.42,34.44,34.41,34.44,13800.0,27.1023,27.118,27.0944,27.118,13800.0
2013-08-06 11:50:00,34.43,34.45,34.41,34.41,24500.0,27.1102,27.1259,27.0944,27.0944,24500.0
2013-08-06 12:00:00,34.41,34.44,34.41,34.43,7400.0,27.0944,27.118,27.0944,27.1102,7400.0
2013-08-06 12:10:00,34.43,34.43,34.4,34.4,15500.0,27.1102,27.1102,27.0865,27.0865,15500.0
2013-08-06 12:20:00,34.4,34.41,34.39,34.41,25400.0,27.0865,27.0944,27.0787,27.0944,25400.0
2013-08-06 12:30:00,34.41,34.44,34.41,34.43,11400.0,27.0944,27.118,27.0944,27.1102,11400.0
2013-08-06 12:40:00,34.43,34.47,34.43,34.47,13100.0,27.1102,27.1417,27.1102,27.1417,13100.0
2013-08-06 12:50:00,34.47,34.53,34.47,34.53,18400.0,27.1417,27.1889,27.1417,27.1889,18400.0
2013-08-06 13:00:00,34.53,34.54,34.52,34.53,20500.0,27.1889,27.1968,27.181,27.1889,20500.0
2013-08-06 13:10:00,34.54,34.55,34.53,34.55,14100.0,27.1968,27.2046,27.1889,27.2046,14100.0
2013-08-06 13:20:00,34.55,34.55,34.49,34.5,21300.0,27.2046,27.2046,27.1574,27.1653,21300.0
2013-08-06 13:30:00,34.49,34.5,34.47,34.47,13500.0,27.1574,27.1653,27.1417,27.1417,13500.0
2013-08-06 13:40:00,34.47,34.48,34.42,34.42,16800.0,27.1417,27.1495,27.1023,27.1023,16800.0
2013-08-06 13:50:00,34.42,34.43,34.41,34.42,26500.0,27.1023,27.1102,27.0944,27.1023,26500.0
2013-08-06 14:00:00,34.43,34.43,34.42,34.43,12100.0,27.1102,27.1102,27.1023,27.1102,12100.0
2013-08-06 14:10:00,34.43,34.43,34.42,34.43,24600.0,27.1102,27.1102,27.1023,27.1102,24600.0
2013-08-06 14:20:00,34.42,34.45,34.42,34.45,19500.0,27.1023,27.1259,27.1023,27.1259,19500.0
2013-08-06 14:30:00,34.44,34.45,34.4,34.4,37800.0,27.118,27.1259,27.0865,27.0865,37800.0
2013-08-06 14:40:00,34.4,34.41,34.34,34.34,27400.0,27.0865,27.0944,27.0393,27.0393,27400.0
2013-08-06 14:50:00,34.34,34.38,34.34,34.37,29500.0,27.0393,27.0708,27.0393,27.0629,29500.0
2013-08-06 15:00:00,34.38,34.39,34.33,34.34,36100.0,27.0708,27.0787,27.0314,27.0393,36100.0
2013-08-06 15:10:00,34.33,34.38,34.32,34.38,26000.0,27.0314,27.0708,27.0235,27.0708,26000.0
2013-08-06 15:20:00,34.38,34.4,34.37,34.4,28300.0,27.0708,27.0865,27.0629,27.0865,28300.0
2013-08-06 15:30:00,34.39,34.4,34.36,34.38,38800.0,27.0787,27.0865,27.055,27.0708,38800.0
2013-08-06 15:40:00,34.38,34.42,34.37,34.38,51000.0,27.0708,27.1023,27.0629,27.0708,51000.0
2013-08-06 15:50:00,34.38,34.43,34.38,34.42,164400.0,27.0708,27.1102,27.0708,27.1023,164400.0
2013-08-07 09:30:00,34.26,34.28,34.16,34.23,33500.0,26.9763,26.992,26.8976,26.9527,33500.0
2013-08-07 09:40:00,34.23,34.32,34.23,34.26,19600.0,26.9527,27.0235,26.9527,26.9763,19600.0
2013-08-07 09:50:00,34.27,34.36,34.15,34.18,99000.0,26.9842,27.055,26.8897,26.9133,99000.0
2013-08-07 10:00:00,34.18,34.28,34.16,34.28,33100.0,26.9133,26.992,26.8976,26.992,33100.0
2013-08-07 10:10:00,34.28,34.29,34.22,34.27,21800.0,26.992,26.9999,26.9448,26.9842,21800.0
2013-08-07 10:20:00,34.27,34.29,34.25,34.26,10400.0,26.9842,26.9999,26.9684,26.9763,10400.0
2013-08-07 10:30:00,34.25,34.33,34.25,34.31,38000.0,26.9684,27.0314,26.9684,27.0157,38000.0
2013-08-07 10:40:00,34.31,34.36,34.3,34.34,25800.0,27.0157,27.055,27.0078,27.0393,25800.0
2013-08-07 10:50:00,34.35,34.36,34.33,34.35,16400.0,27.0472,27.055,27.0314,27.0472,16400.0
2013-08-07 11:00:00,34.35,34.36,34.3,34.3,31000.0,27.0472,27.055,27.0078,27.0078,31000.0
2013-08-07 11:10:00,34.3,34.35,34.3,34.35,17400.0,27.0078,27.0472,27.0078,27.0472,17400.0
2013-08-07 11:20:00,34.35,34.37,34.34,34.35,22000.0,27.0472,27.0629,27.0393,27.0472,22000.0
2013-08-07 11:30:00,34.35,34.47,34.34,34.45,31300.0,27.0472,27.1417,27.0393,27.1259,31300.0
2013-08-07 11:40:00,34.44,34.48,34.44,34.46,14400.0,27.118,27.1495,27.118,27.1338,14400.0
2013-08-07 11:50:00,34.46,34.47,34.45,34.46,19900.0,27.1338,27.1417,27.1259,27.1338,19900.0
2013-08-07 12:00:00,34.47,34.48,34.38,34.38,90800.0,27.1417,27.1495,27.0708,27.0708,90800.0
2013-08-07 12:10:00,34.38,34.41,34.38,34.39,18600.0,27.0708,27.0944,27.0708,27.0787,18600.0
2013-08-07 12:20:00,34.38,34.39,34.36,34.36,13800.0,27.0708,27.0787,27.055,27.055,13800.0
2013-08-07 12:30:00,34.36,34.37,34.34,34.36,64100.0,27.055,27.0629,27.0393,27.055,64100.0
2013-08-07 12:40:00,34.35,34.38,34.35,34.38,19500.0,27.0472,27.0708,27.0472,27.0708,19500.0
2013-08-07 12:50:00,34.38,34.41,34.38,34.39,8300.0,27.0708,27.0944,27.0708,27.0787,8300.0
2013-08-07 13:00:00,34.4,34.41,34.35,34.37,22800.0,27.0865,27.0944,27.0472,27.0629,22800.0
2013-08-07 13:10:00,34.37,34.37,34.35,34.36,9500.0,27.0629,27.0629,27.0472,27.055,9500.0
2013-08-07 13:20:00,34.36,34.41,34.35,34.4,14400.0,27.055,27.0944,27.0472,27.0865,14400.0
2013-08-07 13:30:00,34.4,34.41,34.39,34.41,40900.0,27.0865,27.0944,27.0787,27.0944,40900.0
2013-08-07 13:40:00,34.4,34.41,34.33,34.33,66100.0,27.0865,27.0944,27.0314,27.0314,66100.0
2013-08-07 13:50:00,34.33,34.33,34.29,34.3,65000.0,27.0314,27.0314,26.9999,27.0078,65000.0
2013-08-07 14:00:00,34.3,34.31,34.29,34.3,21100.0,27.0078,27.0157,26.9999,27.0078,21100.0
2013-08-07 14:10:00,34.29,34.36,34.29,34.34,22900.0,26.9999,27.055,26.9999,27.0393,22900.0
2013-08-07 14:20:00,34.34,34.34,34.29,34.33,31000.0,27.0393,27.0393,26.9999,27.0314,31000.0
2013-08-07 14:30:00,34.32,34.36,34.32,34.35,26400.0,27.0235,27.055,27.0235,27.0472,26400.0
2013-08-07 14:40:00,34.35,34.35,34.32,34.34,22600.0,27.0472,27.0472,27.0235,27.0393,22600.0
2013-08-07 14:50:00,34.35,34.36,34.32,34.36,35900.0,27.0472,27.055,27.0235,27.055,35900.0
2013-08-07 15:00:00,34.35,34.36,34.34,34.34,26800.0,27.0472,27.055,27.0393,27.0393,26800.0
2013-08-07 15:10:00,34.35,34.42,34.35,34.42,26400.0,27.0472,27.1023,27.0472,27.1023,26400.0
2013-08-07 15:20:00,34.42,34.42,34.4,34.41,24400.0,27.1023,27.1023,27.0865,27.0944,24400.0
2013-08-07 15:30:00,34.4,34.43,34.39,34.42,48900.0,27.0865,27.1102,27.0787,27.1023,48900.0
2013-08-07 15:40:00,34.42,34.47,34.41,34.47,99100.0,27.1023,27.1417,27.0944,27.1417,99100.0
2013-08-07 15:50:00,34.46,34.48,34.44,34.45,95000.0,27.1338,27.1495,27.118,27.1259,95000.0
2013-08-08 09:30:00,34.58,34.63,34.5,34.61,36600.0,27.2283,27.2676,27.1653,27.2519,36600.0
2013-08-08 09:40:00,34.61,34.62,34.55,34.6,10300.0,27.2519,27.2598,27.2046,27.244,10300.0
2013-08-08 09:50:00,34.6,34.71,34.57,34.71,14200.0,27.244,27.3306,27.2204,27.3306,14200.0
2013-08-08 10:00:00,34.71,34.76,34.65,34.67,36000.0,27.3306,27.37,27.2834,27.2991,36000.0
2013-08-08 10:10:00,34.67,34.7,34.66,34.68,20900.0,27.2991,27.3228,27.2913,27.307,20900.0
2013-08-08 10:20:00,34.67,34.69,34.66,34.66,9600.0,27.2991,27.3149,27.2913,27.2913,9600.0
2013-08-08 10:30:00,34.66,34.67,34.58,34.63,15500.0,27.2913,27.2991,27.2283,27.2676,15500.0
2013-08-08 10:40:00,34.64,34.65,34.57,34.62,13500.0,27.2755,27.2834,27.2204,27.2598,13500.0
2013-08-08 10:50:00,34.62,34.66,34.62,34.62,23000.0,27.2598,27.2913,27.2598,27.2598,23000.0
2013-08-08 11:00:00,34.63,34.67,34.62,34.66,12200.0,27.2676,27.2991,27.2598,27.2913,12200.0
2013-08-08 11:10:00,34.66,34.67,34.64,34.67,13000.0,27.2913,27.2991,27.2755,27.2991,13000.0
2013-08-08 11:20:00,34.68,34.68,34.65,34.66,10200.0,27.307,27.307,27.2834,27.2913,10200.0
2013-08-08 11:30:00,34.65,34.7,34.65,34.69,10500.0,27.2834,27.3228,27.2834,27.3149,10500.0
2013-08-08 11:40:00,34.7,34.7,34.67,34.68,17900.0,27.3228,27.3228,27.2991,27.307,17900.0
2013-08-08 11:50:00,34.68,34.72,34.68,34.7,10300.0,27.307,27.3385,27.307,27.3228,10300.0
2013-08-08 12:00:00,34.7,34.75,34.7,34.73,39700.0,27.3228,27.3621,27.3228,27.3464,39700.0
2013-08-08 12:10:00,34.73,34.78,34.72,34.78,8900.0,27.3464,27.3857,27.3385,27.3857,8900.0
2013-08-08 12:20:00,34.78,34.82,34.78,34.81,19000.0,27.3857,27.4172,27.3857,27.4094,19000.0
2013-08-08 12:30:00,34.82,34.86,34.82,34.85,15700.0,27.4172,27.4487,27.4172,27.4409,15700.0
2013-08-08 12:40:00,34.86,34.9,34.86,34.89,15400.0,27.4487,27.4802,27.4487,27.4724,15400.0
2013-08-08 12:50:00,34.89,34.92,34.89,34.92,9000.0,27.4724,27.496,27.4724,27.496,9000.0
2013-08-08 13:00:00,34.92,34.95,34.92,34.93,24300.0,27.496,27.5196,27.496,27.5039,24300.0
2013-08-08 13:10:00,34.92,34.93,34.91,34.91,6900.0,27.496,27.5039,27.4881,27.4881,6900.0
2013-08-08 13:20:00,34.92,34.96,34.91,34.95,15000.0,27.496,27.5275,27.4881,27.5196,15000.0
2013-08-08 13:30:00,34.95,34.96,34.92,34.93,15700.0,27.5196,27.5275,27.496,27.5039,15700.0
2013-08-08 13:40:00,34.93,34.95,34.92,34.92,12300.0,27.5039,27.5196,27.496,27.496,12300.0
2013-08-08 13:50:00,34.92,34.97,34.92,34.95,13500.0,27.496,27.5354,27.496,27.5196,13500.0
2013-08-08 14:00:00,34.95,34.97,34.95,34.95,9600.0,27.5196,27.5354,27.5196,27.5196,9600.0
2013-08-08 14:10:00,34.95,34.99,34.94,34.99,22000.0,27.5196,27.5511,27.5117,27.5511,22000.0
2013-08-08 14:20:00,34.99,35.02,34.97,35.02,29300.0,27.5511,27.5747,27.5354,27.5747,29300.0
2013-08-08 14:30:00,35.02,35.02,35.0,35.02,23500.0,27.5747,27.5747,27.559,27.5747,23500.0
2013-08-08 14:40:00,35.02,35.04,35.01,35.03,16500.0,27.5747,27.5905,27.5668,27.5826,16500.0
2013-08-08 14:50:00,35.02,35.02,34.98,35.0,21900.0,27.5747,27.5747,27.5432,27.559,21900.0
2013-08-08 15:00:00,35.0,35.02,34.97,34.97,14300.0,27.559,27.5747,27.5354,27.5354,14300.0
2013-08-08 15:10:00,34.97,34.97,34.94,34.94,25200.0,27.5354,27.5354,27.5117,27.5117,25200.0
2013-08-08 15:20:00,34.94,34.96,34.93,34.94,20400.0,27.5117,27.5275,27.5039,27.5117,20400.0
2013-08-08 15:30:00,34.95,34.97,34.94,34.95,32400.0,27.5196,27.5354,27.5117,27.5196,32400.0
2013-08-08 15:40:00,34.95,34.96,34.94,34.95,21900.0,27.5196,27.5275,27.5117,27.5196,21900.0
2013-08-08 15:50:00,34.94,34.95,34.91,34.92,90500.0,27.5117,27.5196,27.4881,27.496,90500.0
2013-08-09 09:30:00,34.96,34.96,34.86,34.94,27500.0,27.5275,27.5275,27.4487,27.5117,27500.0
2013-08-09 09:40:00,34.95,34.98,34.92,34.92,22400.0,27.5196,27.5432,27.496,27.496,22400.0
2013-08-09 09:50:00,34.91,34.92,34.86,34.9,18000.0,27.4881,27.496,27.4487,27.4802,18000.0
2013-08-09 10:00:00,34.91,34.94,34.88,34.89,20000.0,27.4881,27.5117,27.4645,27.4724,20000.0
2013-08-09 10:10:00,34.89,34.89,34.82,34.82,17600.0,27.4724,27.4724,27.4172,27.4172,17600.0
2013-08-09 10:20:00,34.82,34.86,34.77,34.86,19600.0,27.4172,27.4487,27.3779,27.4487,19600.0
2013-08-09 10:30:00,34.87,34.89,34.86,34.89,13600.0,27.4566,27.4724,27.4487,27.4724,13600.0
2013-08-09 10:40:00,34.89,34.92,34.87,34.88,23300.0,27.4724,27.496,27.4566,27.4645,23300.0
2013-08-09 10:50:00,34.88,34.9,34.82,34.83,53200.0,27.4645,27.4802,27.4172,27.4251,53200.0
2013-08-09 11:00:00,34.83,34.83,34.78,34.8,19800.0,27.4251,27.4251,27.3857,27.4015,19800.0
2013-08-09 11:10:00,34.8,34.8,34.75,34.75,25100.0,27.4015,27.4015,27.3621,27.3621,25100.0
2013-08-09 11:20:00,34.75,34.76,34.68,34.7,20600.0,27.3621,27.37,27.307,27.3228,20600.0
2013-08-09 11:30:00,34.7,34.8,34.7,34.8,12700.0,27.3228,27.4015,27.3228,27.4015,12700.0
2013-08-09 11:40:00,34.79,34.84,34.78,34.83,17400.0,27.3936,27.433,27.3857,27.4251,17400.0
2013-08-09 11:50:00,34.84,34.86,34.83,34.84,16700.0,27.433,27.4487,27.4251,27.433,16700.0
2013-08-09 12:00:00,34.85,34.85,34.77,34.78,23900.0,27.4409,27.4409,27.3779,27.3857,23900.0
2013-08-09 12:10:00,34.79,34.82,34.78,34.82,11600.0,27.3936,27.4172,27.3857,27.4172,11600.0
2013-08-09 12:20:00,34.82,34.85,34.81,34.84,23700.0,27.4172,27.4409,27.4094,27.433,23700.0
2013-08-09 12:30:00,34.84,34.88,34.84,34.85,21000.0,27.433,27.4645,27.433,27.4409,21000.0
2013-08-09 12:40:00,34.85,34.86,34.84,34.84,4700.0,27.4409,27.4487,27.433,27.433,4700.0
2013-08-09 12:50:00,34.85,34.86,34.84,34.85,19100.0,27.4409,27.4487,27.433,27.4409,19100.0
2013-08-09 13:00:00,34.85,34.87,34.85,34.85,14600.0,27.4409,27.4566,27.4409,27.4409,14600.0
2013-08-09 13:10:00,34.85,34.88,34.85,34.85,11900.0,27.4409,27.4645,27.4409,27.4409,11900.0
2013-08-09 13:20:00,34.86,34.88,34.86,34.86,27200.0,27.4487,27.4645,27.4487,27.4487,27200.0
2013-08-09 13:30:00,34.87,34.87,34.84,34.85,15900.0,27.4566,27.4566,27.433,27.4409,15900.0
2013-08-09 13:40:00,34.85,34.86,34.84,34.85,15900.0,27.4409,27.4487,27.433,27.4409,15900.0
2013-08-09 13:50:00,34.84,34.86,34.84,34.84,20100.0,27.433,27.4487,27.433,27.433,20100.0
2013-08-09 14:00:00,34.84,34.85,34.83,34.85,25500.0,27.433,27.4409,27.4251,27.4409,25500.0
2013-08-09 14:10:00,34.85,34.85,34.82,34.84,55800.0,27.4409,27.4409,27.4172,27.433,55800.0
2013-08-09 14:20:00,34.85,34.85,34.81,34.83,38000.0,27.4409,27.4409,27.4094,27.4251,38000.0
2013-08-09 14:30:00,34.84,34.84,34.83,34.84,25200.0,27.433,27.433,27.4251,27.433,25200.0
2013-08-09 14:40:00,34.84,34.87,34.84,34.87,56200.0,27.433,27.4566,27.433,27.4566,56200.0
2013-08-09 14:50:00,34.88,34.89,34.86,34.87,34500.0,27.4645,27.4724,27.4487,27.4566,34500.0
2013-08-09 15:00:00,34.87,34.89,34.85,34.85,45300.0,27.4566,27.4724,27.4409,27.4409,45300.0
2013-08-09 15:10:00,34.85,34.87,34.85,34.86,35200.0,27.4409,27.4566,27.4409,27.4487,35200.0
2013-08-09 15:20:00,34.87,34.87,34.86,34.86,36800.0,27.4566,27.4566,27.4487,27.4487,36800.0
2013-08-09 15:30:00,34.86,34.87,34.83,34.83,62000.0,27.4487,27.4566,27.4251,27.4251,62000.0
2013-08-09 15:40:00,34.83,34.84,34.79,34.81,85000.0,27.4251,27.433,27.3936,27.4094,85000.0
2013-08-09 15:50:00,34.81,34.84,34.81,34.83,116500.0,27.4094,27.433,27.4094,27.4251,116500.0
2013-08-12 09:30:00,34.66,34.86,34.6,34.86,33900.0,27.2913,27.4487,27.244,27.4487,33900.0
2013-08-12 09:40:00,34.87,34.9,34.85,34.86,34300.0,27.4566,27.4802,27.4409,27.4487,34300.0
2013-08-12 09:50:00,34.86,34.88,34.82,34.84,18900.0,27.4487,27.4645,27.4172,27.433,18900.0
2013-08-12 10:00:00,34.85,34.9,34.82,34.88,21800.0,27.4409,27.4802,27.4172,27.4645,21800.0
2013-08-12 10:10:00,34.88,34.9,34.83,34.84,22900.0,27.4645,27.4802,27.4251,27.433,22900.0
2013-08-12 10:20:00,34.83,34.87,34.8,34.81,22000.0,27.4251,27.4566,27.4015,27.4094,22000.0
2013-08-12 10:30:00,34.81,34.85,34.8,34.83,16200.0,27.4094,27.4409,27.4015,27.4251,16200.0
2013-08-12 10:40:00,34.84,34.9,34.83,34.83,17500.0,27.433,27.4802,27.4251,27.4251,17500.0
2013-08-12 10:50:00,34.82,34.82,34.77,34.81,20000.0,27.4172,27.4172,27.3779,27.4094,20000.0
2013-08-12 11:00:00,34.8,34.85,34.76,34.76,17900.0,27.4015,27.4409,27.37,27.37,17900.0
2013-08-12 11:10:00,34.76,34.76,34.72,34.75,23100.0,27.37,27.37,27.3385,27.3621,23100.0
2013-08-12 11:20:00,34.75,34.83,34.74,34.81,19800.0,27.3621,27.4251,27.3543,27.4094,19800.0
2013-08-12 11:30:00,34.8,34.83,34.78,34.79,29000.0,27.4015,27.4251,27.3857,27.3936,29000.0
2013-08-12 11:40:00,34.78,34.79,34.73,34.73,15100.0,27.3857,27.3936,27.3464,27.3464,15100.0
2013-08-12 11:50:00,34.73,34.73,34.7,34.72,18200.0,27.3464,27.3464,27.3228,27.3385,18200.0
2013-08-12 12:00:00,34.72,34.77,34.72,34.77,12400.0,27.3385,27.3779,27.3385,27.3779,12400.0
2013-08-12 12:10:00,34.76,34.77,34.73,34.73,9200.0,27.37,27.3779,27.3464,27.3464,9200.0
2013-08-12 12:20:00,34.74,34.76,34.73,34.75,6100.0,27.3543,27.37,27.3464,27.3621,6100.0
2013-08-12 12:30:00,34.74,34.75,34.72,34.74,47100.0,27.3543,27.3621,27.3385,27.3543,47100.0
2013-08-12 12:40:00,34.74,34.79,34.73,34.79,22700.0,27.3543,27.3936,27.3464,27.3936,22700.0
2013-08-12 12:50:00,34.78,34.82,34.78,34.8,29800.0,27.3857,27.4172,27.3857,27.4015,29800.0
2013-08-12 13:00:00,34.79,34.8,34.73,34.73,8700.0,27.3936,27.4015,27.3464,27.3464,8700.0
2013-08-12 13:10:00,34.73,34.73,34.7,34.72,11600.0,27.3464,27.3464,27.3228,27.3385,11600.0
2013-08-12 13:20:00,34.73,34.74,34.7,34.7,11900.0,27.3464,27.3543,27.3228,27.3228,11900.0
2013-08-12 13:30:00,34.7,34.72,34.68,34.68,12500.0,27.3228,27.3385,27.307,27.307,12500.0
2013-08-12 13:40:00,34.68,34.69,34.61,34.62,20900.0,27.307,27.3149,27.2519,27.2598,20900.0
2013-08-12 13:50:00,34.61,34.62,34.59,34.59,29600.0,27.2519,27.2598,27.2361,27.2361,29600.0
2013-08-12 14:00:00,34.59,34.63,34.58,34.63,13000.0,27.2361,27.2676,27.2283,27.2676,13000.0
2013-08-12 14:10:00,34.63,34.63,34.58,34.58,21000.0,27.2676,27.2676,27.2283,27.2283,21000.0
2013-08-12 14:20:00,34.57,34.59,34.55,34.58,23300.0,27.2204,27.2361,27.2046,27.2283,23300.0
2013-08-12 14:30:00,34.58,34.59,34.55,34.58,18700.0,27.2283,27.2361,27.2046,27.2283,18700.0
2013-08-12 14:40:00,34.58,34.6,34.55,34.59,31100.0,27.2283,27.244,27.2046,27.2361,31100.0
2013-08-12 14:50:00,34.6,34.64,34.59,34.64,33500.0,27.244,27.2755,27.2361,27.2755,33500.0
2013-08-12 15:00:00,34.64,34.66,34.63,34.64,21000.0,27.2755,27.2913,27.2676,27.2755,21000.0
2013-08-12 15:10:00,34.64,34.71,34.64,34.69,21000.0,27.2755,27.3306,27.2755,27.3149,21000.0
2013-08-12 15:20:00,34.7,34.71,34.69,34.7,28300.0,27.3228,27.3306,27.3149,27.3228,28300.0
2013-08-12 15:30:00,34.7,34.73,34.7,34.73,20200.0,27.3228,27.3464,27.3228,27.3464,20200.0
2013-08-12 15:40:00,34.73,34.75,34.72,34.73,45600.0,27.3464,27.3621,27.3385,27.3464,45600.0
2013-08-12 15:50:00,34.72,34.75,34.7,34.75,113600.0,27.3385,27.3621,27.3228,27.3621,113600.0
2013-08-13 09:30:00,34.72,34.78,34.6,34.78,57300.0,27.3385,27.3857,27.244,27.3857,57300.0
2013-08-13 09:40:00,34.72,34.79,34.69,34.75,10400.0,27.3385,27.3936,27.3149,27.3621,10400.0
2013-08-13 09:50:00,34.74,34.78,34.7,34.78,41400.0,27.3543,27.3857,27.3228,27.3857,41400.0
2013-08-13 10:00:00,34.77,34.77,34.71,34.74,15600.0,27.3779,27.3779,27.3306,27.3543,15600.0
2013-08-13 10:10:00,34.74,34.78,34.72,34.77,20500.0,27.3543,27.3857,27.3385,27.3779,20500.0
2013-08-13 10:20:00,34.77,34.79,34.72,34.78,19100.0,27.3779,27.3936,27.3385,27.3857,19100.0
2013-08-13 10:30:00,34.79,34.79,34.74,34.79,11500.0,27.3936,27.3936,27.3543,27.3936,11500.0
2013-08-13 10:40:00,34.79,34.81,34.75,34.77,36500.0,27.3936,27.4094,27.3621,27.3779,36500.0
2013-08-13 10:50:00,34.77,34.78,34.69,34.74,36800.0,27.3779,27.3857,27.3149,27.3543,36800.0
2013-08-13 11:00:00,34.74,34.8,34.73,34.78,13000.0,27.3543,27.4015,27.3464,27.3857,13000.0
2013-08-13 11:10:00,34.79,34.8,34.73,34.78,14600.0,27.3936,27.4015,27.3464,27.3857,14600.0
2013-08-13 11:20:00,34.78,34.83,34.78,34.79,19300.0,27.3857,27.4251,27.3857,27.3936,19300.0
2013-08-13 11:30:00,34.8,34.8,34.73,34.74,18200.0,27.4015,27.4015,27.3464,27.3543,18200.0
2013-08-13 11:40:00,34.73,34.79,34.73,34.79,12900.0,27.3464,27.3936,27.3464,27.3936,12900.0
2013-08-13 11:50:00,34.78,34.81,34.78,34.79,25600.0,27.3857,27.4094,27.3857,27.3936,25600.0
2013-08-13 12:00:00,34.78,34.8,34.77,34.8,8000.0,27.3857,27.4015,27.3779,27.4015,8000.0
2013-08-13 12:10:00,34.81,34.84,34.81,34.82,10200.0,27.4094,27.433,27.4094,27.4172,10200.0
2013-08-13 12:20:00,34.82,34.89,34.82,34.89,9100.0,27.4172,27.4724,27.4172,27.4724,9100.0
2013-08-13 12:30:00,34.89,34.91,34.86,34.87,16300.0,27.4724,27.4881,27.4487,27.4566,16300.0
2013-08-13 12:40:00,34.88,34.9,34.87,34.89,13400.0,27.4645,27.4802,27.4566,27.4724,13400.0
2013-08-13 12:50:00,34.89,34.92,34.89,34.92,6300.0,27.4724,27.496,27.4724,27.496,6300.0
2013-08-13 13:00:00,34.91,34.95,34.91,34.95,10300.0,27.4881,27.5196,27.4881,27.5196,10300.0
2013-08-13 13:10:00,34.95,34.99,34.95,34.98,39300.0,27.5196,27.5511,27.5196,27.5432,39300.0
2013-08-13 13:20:00,34.99,34.99,34.95,34.98,21600.0,27.5511,27.5511,27.5196,27.5432,21600.0
2013-08-13 13:30:00,34.97,34.98,34.94,34.94,17500.0,27.5354,27.5432,27.5117,27.5117,17500.0
2013-08-13 13:40:00,34.94,34.98,34.94,34.98,16000.0,27.5117,27.5432,27.5117,27.5432,16000.0
2013-08-13 13:50:00,34.97,34.98,34.97,34.97,7700.0,27.5354,27.5432,27.5354,27.5354,7700.0
2013-08-13 14:00:00,34.98,34.98,34.96,34.97,12800.0,27.5432,27.5432,27.5275,27.5354,12800.0
2013-08-13 14:10:00,34.98,34.98,34.95,34.95,11800.0,27.5432,27.5432,27.5196,27.5196,11800.0
2013-08-13 14:20:00,34.96,34.98,34.9,34.91,34500.0,27.5275,27.5432,27.4802,27.4881,34500.0
2013-08-13 14:30:00,34.91,34.91,34.89,34.89,21700.0,27.4881,27.4881,27.4724,27.4724,21700.0
2013-08-13 14:40:00,34.89,34.93,34.89,34.93,19700.0,27.4724,27.5039,27.4724,27.5039,19700.0
2013-08-13 14:50:00,34.92,34.95,34.92,34.94,23600.0,27.496,27.5196,27.496,27.5117,23600.0
2013-08-13 15:00:00,34.94,34.94,34.91,34.92,26200.0,27.5117,27.5117,27.4881,27.496,26200.0
2013-08-13 15:10:00,34.91,34.94,34.9,34.91,32100.0,27.4881,27.5117,27.4802,27.4881,32100.0
2013-08-13 15:20:00,34.9,34.92,34.9,34.91,44400.0,27.4802,27.496,27.4802,27.4881,44400.0
2013-08-13 15:30:00,34.91,34.91,34.86,34.86,36800.0,27.4881,27.4881,27.4487,27.4487,36800.0
2013-08-13 15:40:00,34.86,34.89,34.85,34.89,59900.0,27.4487,27.4724,27.4409,27.4724,59900.0
2013-08-13 15:50:00,34.88,34.89,34.88,34.88,68500.0,27.4645,27.4724,27.4645,27.4645,68500.0
2013-08-14 09:30:00,34.82,34.98,34.82,34.97,13400.0,27.4172,27.5432,27.4172,27.5354,13400.0
2013-08-14 09:40:00,34.96,34.96,34.85,34.89,30400.0,27.5275,27.5275,27.4409,27.4724,30400.0
2013-08-14 09:50:00,34.91,34.91,34.82,34.84,11300.0,27.4881,27.4881,27.4172,27.433,11300.0
2013-08-14 10:00:00,34.85,34.85,34.8,34.83,20100.0,27.4409,27.4409,27.4015,27.4251,20100.0
2013-08-14 10:10:00,34.82,34.85,34.77,34.85,10000.0,27.4172,27.4409,27.3779,27.4409,10000.0
2013-08-14 10:20:00,34.86,34.89,34.86,34.89,14600.0,27.4487,27.4724,27.4487,27.4724,14600.0
2013-08-14 10:30:00,34.88,34.91,34.86,34.86,21500.0,27.4645,27.4881,27.4487,27.4487,21500.0
2013-08-14 10:40:00,34.86,34.86,34.8,34.83,22400.0,27.4487,27.4487,27.4015,27.4251,22400.0
2013-08-14 10:50:00,34.83,34.85,34.82,34.82,29900.0,27.4251,27.4409,27.4172,27.4172,29900.0
2013-08-14 11:00:00,34.82,34.82,34.81,34.81,11000.0,27.4172,27.4172,27.4094,27.4094,11000.0
2013-08-14 11:10:00,34.81,34.82,34.79,34.82,18400.0,27.4094,27.4172,27.3936,27.4172,18400.0
2013-08-14 11:20:00,34.82,34.82,34.79,34.79,22000.0,27.4172,27.4172,27.3936,27.3936,22000.0
2013-08-14 11:30:00,34.79,34.8,34.78,34.79,12500.0,27.3936,27.4015,27.3857,27.3936,12500.0
2013-08-14 11:40:00,34.79,34.8,34.75,34.75,25800.0,27.3936,27.4015,27.3621,27.3621,25800.0
2013-08-14 11:50:00,34.75,34.77,34.72,34.75,21100.0,27.3621,27.3779,27.3385,27.3621,21100.0
2013-08-14 12:00:00,34.75,34.78,34.74,34.78,8500.0,27.3621,27.3857,27.3543,27.3857,8500.0
2013-08-14 12:10:00,34.78,34.84,34.77,34.84,15700.0,27.3857,27.433,27.3779,27.433,15700.0
2013-08-14 12:20:00,34.84,34.85,34.82,34.84,9000.0,27.433,27.4409,27.4172,27.433,9000.0
2013-08-14 12:30:00,34.84,34.86,34.84,34.84,12600.0,27.433,27.4487,27.433,27.433,12600.0
2013-08-14 12:40:00,34.84,34.84,34.82,34.82,7300.0,27.433,27.433,27.4172,27.4172,7300.0
2013-08-14 12:50:00,34.82,34.83,34.82,34.83,8500.0,27.4172,27.4251,27.4172,27.4251,8500.0
2013-08-14 13:00:00,34.82,34.83,34.82,34.82,15200.0,27.4172,27.4251,27.4172,27.4172,15200.0
2013-08-14 13:10:00,34.83,34.83,34.82,34.83,7000.0,27.4251,27.4251,27.4172,27.4251,7000.0
2013-08-14 13:20:00,34.83,34.85,34.83,34.85,21000.0,27.4251,27.4409,27.4251,27.4409,21000.0
2013-08-14 13:30:00,34.85,34.85,34.79,34.81,18900.0,27.4409,27.4409,27.3936,27.4094,18900.0
2013-08-14 13:40:00,34.82,34.82,34.78,34.79,14500.0,27.4172,27.4172,27.3857,27.3936,14500.0
2013-08-14 13:50:00,34.8,34.84,34.79,34.84,16200.0,27.4015,27.433,27.3936,27.433,16200.0
2013-08-14 14:00:00,34.84,34.88,34.84,34.88,12800.0,27.433,27.4645,27.433,27.4645,12800.0
2013-08-14 14:10:00,34.87,34.88,34.84,34.84,20700.0,27.4566,27.4645,27.433,27.433,20700.0
2013-08-14 14:20:00,34.84,34.84,34.82,34.84,11900.0,27.433,27.433,27.4172,27.433,11900.0
2013-08-14 14:30:00,34.84,34.84,34.8,34.82,26200.0,27.433,27.433,27.4015,27.4172,26200.0
2013-08-14 14:40:00,34.82,34.84,34.82,34.83,17300.0,27.4172,27.433,27.4172,27.4251,17300.0
2013-08-14 14:50:00,34.84,34.85,34.83,34.84,15500.0,27.433,27.4409,27.4251,27.433,15500.0
2013-08-14 15:00:00,34.84,34.85,34.84,34.85,27400.0,27.433,27.4409,27.433,27.4409,27400.0
2013-08-14 15:10:00,34.85,34.91,34.84,34.91,48500.0,27.4409,27.4881,27.433,27.4881,48500.0
2013-08-14 15:20:00,34.9,34.91,34.89,34.89,24100.0,27.4802,27.4881,27.4724,27.4724,24100.0
2013-08-14 15:30:00,34.89,34.89,34.88,34.89,20300.0,27.4724,27.4724,27.4645,27.4724,20300.0
2013-08-14 15:40:00,34.89,34.9,34.87,34.88,41200.0,27.4724,27.4802,27.4566,27.4645,41200.0
2013-08-14 15:50:00,34.87,34.9,34.83,34.85,76600.0,27.4566,27.4802,27.4251,27.4409,76600.0
2013-08-15 09:30:00,34.49,34.49,34.15,34.23,45600.0,27.1574,27.1574,26.8897,26.9527,45600.0
2013-08-15 09:40:00,34.23,34.35,34.16,34.16,82200.0,26.9527,27.0472,26.8976,26.8976,82200.0
2013-08-15 09:50:00,34.17,34.19,34.05,34.06,33400.0,26.9054,26.9212,26.8109,26.8188,33400.0
2013-08-15 10:00:00,34.07,34.1,33.9,33.92,67800.0,26.8267,26.8503,26.6928,26.7086,67800.0
2013-08-15 10:10:00,33.91,33.98,33.9,33.95,25800.0,26.7007,26.7558,26.6928,26.7322,25800.0
2013-08-15 10:20:00,33.95,33.97,33.9,33.97,36400.0,26.7322,26.748,26.6928,26.748,36400.0
2013-08-15 10:30:00,33.97,33.98,33.91,33.93,36100.0,26.748,26.7558,26.7007,26.7165,36100.0
2013-08-15 10:40:00,33.93,33.93,33.84,33.87,43900.0,26.7165,26.7165,26.6456,26.6692,43900.0
2013-08-15 10:50:00,33.86,33.98,33.86,33.97,26500.0,26.6613,26.7558,26.6613,26.748,26500.0
2013-08-15 11:00:00,33.97,34.01,33.95,33.96,24800.0,26.748,26.7794,26.7322,26.7401,24800.0
2013-08-15 11:10:00,33.97,33.99,33.94,33.95,41300.0,26.748,26.7637,26.7243,26.7322,41300.0
2013-08-15 11:20:00,33.95,33.95,33.9,33.9,20900.0,26.7322,26.7322,26.6928,26.6928,20900.0
2013-08-15 11:30:00,33.9,33.91,33.86,33.86,45800.0,26.6928,26.7007,26.6613,26.6613,45800.0
2013-08-15 11:40:00,33.86,33.86,33.83,33.84,39700.0,26.6613,26.6613,26.6377,26.6456,39700.0
2013-08-15 11:50:00,33.84,33.84,33.77,33.77,59400.0,26.6456,26.6456,26.5905,26.5905,59400.0
2013-08-15 12:00:00,33.78,33.81,33.75,33.78,43200.0,26.5983,26.622,26.5747,26.5983,43200.0
2013-08-15 12:10:00,33.79,33.79,33.76,33.77,12800.0,26.6062,26.6062,26.5826,26.5905,12800.0
2013-08-15 12:20:00,33.77,33.77,33.68,33.68,26000.0,26.5905,26.5905,26.5196,26.5196,26000.0
2013-08-15 12:30:00,33.69,33.7,33.62,33.62,63500.0,26.5275,26.5354,26.4724,26.4724,63500.0
2013-08-15 12:40:00,33.64,33.65,33.62,33.63,36200.0,26.4881,26.496,26.4724,26.4802,36200.0
2013-08-15 12:50:00,33.63,33.63,33.59,33.59,33800.0,26.4802,26.4802,26.4487,26.4487,33800.0
2013-08-15 13:00:00,33.59,33.59,33.55,33.59,31000.0,26.4487,26.4487,26.4172,26.4487,31000.0
2013-08-15 13:10:00,33.59,33.63,33.56,33.62,39900.0,26.4487,26.4802,26.4251,26.4724,39900.0
2013-08-15 13:20:00,33.63,33.65,33.62,33.65,19100.0,26.4802,26.496,26.4724,26.496,19100.0
2013-08-15 13:30:00,33.64,33.7,33.63,33.69,39800.0,26.4881,26.5354,26.4802,26.5275,39800.0
2013-08-15 13:40:00,33.69,33.7,33.65,33.65,35300.0,26.5275,26.5354,26.496,26.496,35300.0
2013-08-15 13:50:00,33.65,33.66,33.62,33.63,24500.0,26.496,26.5039,26.4724,26.4802,24500.0
2013-08-15 14:00:00,33.63,33.69,33.63,33.65,40400.0,26.4802,26.5275,26.4802,26.496,40400.0
2013-08-15 14:10:00,33.65,33.67,33.63,33.66,30200.0,26.496,26.5117,26.4802,26.5039,30200.0
2013-08-15 14:20:00,33.67,33.73,33.66,33.7,45300.0,26.5117,26.559,26.5039,26.5354,45300.0
2013-08-15 14:30:00,33.7,33.72,33.69,33.69,39600.0,26.5354,26.5511,26.5275,26.5275,39600.0
2013-08-15 14:40:00,33.69,33.72,33.68,33.71,39300.0,26.5275,26.5511,26.5196,26.5432,39300.0
2013-08-15 14:50:00,33.71,33.72,33.69,33.69,25700.0,26.5432,26.5511,26.5275,26.5275,25700.0
2013-08-15 15:00:00,33.69,33.72,33.69,33.69,41400.0,26.5275,26.5511,26.5275,26.5275,41400.0
2013-08-15 15:10:00,33.69,33.7,33.6,33.6,136700.0,26.5275,26.5354,26.4566,26.4566,136700.0
2013-08-15 15:20:00,33.6,33.65,33.59,33.63,149600.0,26.4566,26.496,26.4487,26.4802,149600.0
2013-08-15 15:30:00,33.63,33.77,33.63,33.77,88100.0,26.4802,26.5905,26.4802,26.5905,88100.0
2013-08-15 15:40:00,33.77,33.82,33.76,33.8,72900.0,26.5905,26.6298,26.5826,26.6141,72900.0
2013-08-15 15:50:00,33.8,33.8,33.75,33.77,145500.0,26.6141,26.6141,26.5747,26.5905,145500.0
2013-08-16 09:30:00,33.63,33.7,33.6,33.67,146700.0,26.4802,26.5354,26.4566,26.5117,146700.0
2013-08-16 09:40:00,33.68,33.7,33.54,33.54,39000.0,26.5196,26.5354,26.4094,26.4094,39000.0
2013-08-16 09:50:00,33.54,33.55,33.48,33.53,42200.0,26.4094,26.4172,26.3621,26.4015,42200.0
2013-08-16 10:00:00,33.52,33.58,33.49,33.5,44100.0,26.3936,26.4409,26.37,26.3779,44100.0
2013-08-16 10:10:00,33.5,33.51,33.39,33.39,42000.0,26.3779,26.3858,26.2913,26.2913,42000.0
2013-08-16 10:20:00,33.39,33.44,33.37,33.41,43500.0,26.2913,26.3306,26.2755,26.307,43500.0
2013-08-16 10:30:00,33.42,33.51,33.41,33.51,34600.0,26.3149,26.3858,26.307,26.3858,34600.0
2013-08-16 10:40:00,33.5,33.51,33.47,33.5,19900.0,26.3779,26.3858,26.3543,26.3779,19900.0
2013-08-16 10:50:00,33.5,33.58,33.5,33.52,24700.0,26.3779,26.4409,26.3779,26.3936,24700.0
2013-08-16 11:00:00,33.52,33.52,33.48,33.48,34600.0,26.3936,26.3936,26.3621,26.3621,34600.0
2013-08-16 11:10:00,33.48,33.52,33.48,33.5,28300.0,26.3621,26.3936,26.3621,26.3779,28300.0
2013-08-16 11:20:00,33.5,33.51,33.47,33.5,31500.0,26.3779,26.3858,26.3543,26.3779,31500.0
2013-08-16 11:30:00,33.49,33.51,33.48,33.5,16600.0,26.37,26.3858,26.3621,26.3779,16600.0
2013-08-16 11:40:00,33.51,33.53,33.51,33.51,10400.0,26.3858,26.4015,26.3858,26.3858,10400.0
2013-08-16 11:50:00,33.52,33.54,33.52,33.54,10600.0,26.3936,26.4094,26.3936,26.4094,10600.0
2013-08-16 12:00:00,33.54,33.54,33.49,33.5,12400.0,26.4094,26.4094,26.37,26.3779,12400.0
2013-08-16 12:10:00,33.5,33.52,33.49,33.52,12300.0,26.3779,26.3936,26.37,26.3936,12300.0
2013-08-16 12:20:00,33.51,33.51,33.46,33.47,32600.0,26.3858,26.3858,26.3464,26.3543,32600.0
2013-08-16 12:30:00,33.47,33.51,33.47,33.5,16100.0,26.3543,26.3858,26.3543,26.3779,16100.0
2013-08-16 12:40:00,33.5,33.5,33.44,33.44,23200.0,26.3779,26.3779,26.3306,26.3306,23200.0
2013-08-16 12:50:00,33.44,33.45,33.41,33.41,19900.0,26.3306,26.3385,26.307,26.307,19900.0
2013-08-16 13:00:00,33.41,33.42,33.39,33.4,19900.0,26.307,26.3149,26.2913,26.2991,19900.0
2013-08-16 13:10:00,33.4,33.4,33.38,33.4,14700.0,26.2991,26.2991,26.2834,26.2991,14700.0
2013-08-16 13:20:00,33.4,33.42,33.39,33.39,16100.0,26.2991,26.3149,26.2913,26.2913,16100.0
2013-08-16 13:30:00,33.4,33.4,33.36,33.36,15400.0,26.2991,26.2991,26.2676,26.2676,15400.0
2013-08-16 13:40:00,33.36,33.37,33.33,33.37,11700.0,26.2676,26.2755,26.244,26.2755,11700.0
2013-08-16 13:50:00,33.37,33.42,33.37,33.39,18700.0,26.2755,26.3149,26.2755,26.2913,18700.0
2013-08-16 14:00:00,33.4,33.41,33.36,33.37,18500.0,26.2991,26.307,26.2676,26.2755,18500.0
2013-08-16 14:10:00,33.37,33.38,33.31,33.32,28600.0,26.2755,26.2834,26.2283,26.2361,28600.0
2013-08-16 14:20:00,33.32,33.36,33.32,33.36,18400.0,26.2361,26.2676,26.2361,26.2676,18400.0
2013-08-16 14:30:00,33.36,33.36,33.35,33.36,7800.0,26.2676,26.2676,26.2598,26.2676,7800.0
2013-08-16 14:40:00,33.35,33.35,33.3,33.33,38500.0,26.2598,26.2598,26.2204,26.244,38500.0
2013-08-16 14:50:00,33.33,33.37,33.32,33.37,18100.0,26.244,26.2755,26.2361,26.2755,18100.0
2013-08-16 15:00:00,33.37,33.37,33.33,33.37,45000.0,26.2755,26.2755,26.244,26.2755,45000.0
2013-08-16 15:10:00,33.37,33.38,33.35,33.36,31800.0,26.2755,26.2834,26.2598,26.2676,31800.0
2013-08-16 15:20:00,33.35,33.4,33.34,33.39,36200.0,26.2598,26.2991,26.2519,26.2913,36200.0
2013-08-16 15:30:00,33.39,33.41,33.39,33.41,66300.0,26.2913,26.307,26.2913,26.307,66300.0
2013-08-16 15:40:00,33.4,33.48,33.39,33.46,249600.0,26.2991,26.3621,26.2913,26.3464,249600.0
2013-08-16 15:50:00,33.46,33.52,33.45,33.48,450800.0,26.3464,26.3936,26.3385,26.3621,450800.0
2013-08-19 09:30:00,33.41,33.48,33.37,33.42,28500.0,26.307,26.3621,26.2755,26.3149,28500.0
2013-08-19 09:40:00,33.42,33.46,33.33,33.35,29000.0,26.3149,26.3464,26.244,26.2598,29000.0
2013-08-19 09:50:00,33.36,33.44,33.31,33.4,24900.0,26.2676,26.3306,26.2283,26.2991,24900.0
2013-08-19 10:00:00,33.39,33.44,33.32,33.32,17500.0,26.2913,26.3306,26.2361,26.2361,17500.0
2013-08-19 10:10:00,33.33,33.37,33.3,33.32,36800.0,26.244,26.2755,26.2204,26.2361,36800.0
2013-08-19 10:20:00,33.32,33.37,33.3,33.32,14300.0,26.2361,26.2755,26.2204,26.2361,14300.0
2013-08-19 10:30:00,33.33,33.4,33.32,33.38,17600.0,26.244,26.2991,26.2361,26.2834,17600.0
2013-08-19 10:40:00,33.39,33.42,33.37,33.37,23000.0,26.2913,26.3149,26.2755,26.2755,23000.0
2013-08-19 10:50:00,33.37,33.38,33.32,33.35,15200.0,26.2755,26.2834,26.2361,26.2598,15200.0
2013-08-19 11:00:00,33.35,33.37,33.31,33.36,16500.0,26.2598,26.2755,26.2283,26.2676,16500.0
2013-08-19 11:10:00,33.37,33.41,33.36,33.37,21300.0,26.2755,26.307,26.2676,26.2755,21300.0
2013-08-19 11:20:00,33.37,33.4,33.34,33.35,15800.0,26.2755,26.2991,26.2519,26.2598,15800.0
2013-08-19 11:30:00,33.35,33.36,33.32,33.34,17300.0,26.2598,26.2676,26.2361,26.2519,17300.0
2013-08-19 11:40:00,33.34,33.36,33.33,33.33,12500.0,26.2519,26.2676,26.244,26.244,12500.0
2013-08-19 11:50:00,33.34,33.39,33.33,33.39,12800.0,26.2519,26.2913,26.244,26.2913,12800.0
2013-08-19 12:00:00,33.39,33.39,33.34,33.37,17800.0,26.2913,26.2913,26.2519,26.2755,17800.0
2013-08-19 12:10:00,33.37,33.41,33.37,33.41,11800.0,26.2755,26.307,26.2755,26.307,11800.0
2013-08-19 12:20:00,33.41,33.41,33.38,33.4,18900.0,26.307,26.307,26.2834,26.2991,18900.0
2013-08-19 12:30:00,33.4,33.41,33.39,33.41,13000.0,26.2991,26.307,26.2913,26.307,13000.0
2013-08-19 12:40:00,33.4,33.42,33.39,33.39,21000.0,26.2991,26.3149,26.2913,26.2913,21000.0
2013-08-19 12:50:00,33.39,33.42,33.38,33.41,9500.0,26.2913,26.3149,26.2834,26.307,9500.0
2013-08-19 13:00:00,33.42,33.42,33.38,33.4,14900.0,26.3149,26.3149,26.2834,26.2991,14900.0
2013-08-19 13:10:00,33.41,33.41,33.37,33.38,16700.0,26.307,26.307,26.2755,26.2834,16700.0
2013-08-19 13:20:00,33.37,33.38,33.34,33.35,10900.0,26.2755,26.2834,26.2519,26.2598,10900.0
2013-08-19 13:30:00,33.34,33.36,33.31,33.32,15800.0,26.2519,26.2676,26.2283,26.2361,15800.0
2013-08-19 13:40:00,33.33,33.33,33.29,33.29,12000.0,26.244,26.244,26.2125,26.2125,12000.0
2013-08-19 13:50:00,33.3,33.33,33.3,33.33,14600.0,26.2204,26.244,26.2204,26.244,14600.0
2013-08-19 14:00:00,33.33,33.34,33.28,33.3,35700.0,26.244,26.2519,26.2046,26.2204,35700.0
2013-08-19 14:10:00,33.31,33.38,33.31,33.38,11600.0,26.2283,26.2834,26.2283,26.2834,11600.0
2013-08-19 14:20:00,33.38,33.4,33.36,33.4,19100.0,26.2834,26.2991,26.2676,26.2991,19100.0
2013-08-19 14:30:00,33.4,33.41,33.36,33.4,26800.0,26.2991,26.307,26.2676,26.2991,26800.0
2013-08-19 14:40:00,33.4,33.41,33.39,33.4,22400.0,26.2991,26.307,26.2913,26.2991,22400.0
2013-08-19 14:50:00,33.4,33.42,33.4,33.41,18900.0,26.2991,26.3149,26.2991,26.307,18900.0
2013-08-19 15:00:00,33.41,33.41,33.37,33.38,18100.0,26.307,26.307,26.2755,26.2834,18100.0
2013-08-19 15:10:00,33.38,33.43,33.37,33.42,34900.0,26.2834,26.3228,26.2755,26.3149,34900.0
2013-08-19 15:20:00,33.43,33.44,33.41,33.41,43400.0,26.3228,26.3306,26.307,26.307,43400.0
2013-08-19 15:30:00,33.42,33.46,33.41,33.41,44500.0,26.3149,26.3464,26.307,26.307,44500.0
2013-08-19 15:40:00,33.41,33.44,33.4,33.44,86000.0,26.307,26.3306,26.2991,26.3306,86000.0
2013-08-19 15:50:00,33.43,33.45,33.36,33.37,136500.0,26.3228,26.3385,26.2676,26.2755,136500.0
2013-08-20 09:30:00,33.35,33.4,33.2,33.22,29600.0,26.2598,26.2991,26.1417,26.1574,29600.0
2013-08-20 09:40:00,33.21,33.22,33.15,33.21,25100.0,26.1495,26.1574,26.1023,26.1495,25100.0
2013-08-20 09:50:00,33.22,33.28,33.19,33.21,12300.0,26.1574,26.2046,26.1338,26.1495,12300.0
2013-08-20 10:00:00,33.22,33.29,33.2,33.27,34500.0,26.1574,26.2125,26.1417,26.1968,34500.0
2013-08-20 10:10:00,33.28,33.34,33.27,33.3,22600.0,26.2046,26.2519,26.1968,26.2204,22600.0
2013-08-20 10:20:00,33.3,33.4,33.3,33.36,22600.0,26.2204,26.2991,26.2204,26.2676,22600.0
2013-08-20 10:30:00,33.37,33.4,33.37,33.4,14700.0,26.2755,26.2991,26.2755,26.2991,14700.0
2013-08-20 10:40:00,33.41,33.46,33.38,33.45,10600.0,26.307,26.3464,26.2834,26.3385,10600.0
2013-08-20 10:50:00,33.46,33.5,33.46,33.49,20600.0,26.3464,26.3779,26.3464,26.37,20600.0
2013-08-20 11:00:00,33.49,33.57,33.49,33.57,8600.0,26.37,26.433,26.37,26.433,8600.0
2013-08-20 11:10:00,33.57,33.59,33.54,33.57,14400.0,26.433,26.4487,26.4094,26.433,14400.0
2013-08-20 11:20:00,33.57,33.61,33.57,33.6,10200.0,26.433,26.4645,26.433,26.4566,10200.0
2013-08-20 11:30:00,33.59,33.64,33.59,33.64,11300.0,26.4487,26.4881,26.4487,26.4881,11300.0
2013-08-20 11:40:00,33.64,33.65,33.62,33.65,6100.0,26.4881,26.496,26.4724,26.496,6100.0
2013-08-20 11:50:00,33.65,33.66,33.61,33.62,11900.0,26.496,26.5039,26.4645,26.4724,11900.0
2013-08-20 12:00:00,33.62,33.64,33.6,33.6,15600.0,26.4724,26.4881,26.4566,26.4566,15600.0
2013-08-20 12:10:00,33.6,33.62,33.6,33.62,7900.0,26.4566,26.4724,26.4566,26.4724,7900.0
2013-08-20 12:20:00,33.62,33.63,33.6,33.63,13200.0,26.4724,26.4802,26.4566,26.4802,13200.0
2013-08-20 12:30:00,33.63,33.65,33.63,33.65,5600.0,26.4802,26.496,26.4802,26.496,5600.0
2013-08-20 12:40:00,33.65,33.68,33.64,33.68,7400.0,26.496,26.5196,26.4881,26.5196,7400.0
2013-08-20 12:50:00,33.68,33.7,33.67,33.7,3900.0,26.5196,26.5354,26.5117,26.5354,3900.0
2013-08-20 13:00:00,33.7,33.73,33.7,33.71,10000.0,26.5354,26.559,26.5354,26.5432,10000.0
2013-08-20 13:10:00,33.71,33.71,33.7,33.7,4500.0,26.5432,26.5432,26.5354,26.5354,4500.0
2013-08-20 13:20:00,33.7,33.7,33.65,33.65,15400.0,26.5354,26.5354,26.496,26.496,15400.0
2013-08-20 13:30:00,33.65,33.65,33.63,33.64,11100.0,26.496,26.496,26.4802,26.4881,11100.0
2013-08-20 13:40:00,33.65,33.66,33.63,33.66,7600.0,26.496,26.5039,26.4802,26.5039,7600.0
2013-08-20 13:50:00,33.66,33.66,33.62,33.63,9800.0,26.5039,26.5039,26.4724,26.4802,9800.0
2013-08-20 14:00:00,33.64,33.65,33.62,33.63,6000.0,26.4881,26.496,26.4724,26.4802,6000.0
2013-08-20 14:10:00,33.63,33.65,33.62,33.64,6100.0,26.4802,26.496,26.4724,26.4881,6100.0
2013-08-20 14:20:00,33.63,33.7,33.63,33.69,10100.0,26.4802,26.5354,26.4802,26.5275,10100.0
2013-08-20 14:30:00,33.68,33.68,33.64,33.66,17300.0,26.5196,26.5196,26.4881,26.5039,17300.0
2013-08-20 14:40:00,33.66,33.67,33.63,33.67,17500.0,26.5039,26.5117,26.4802,26.5117,17500.0
2013-08-20 14:50:00,33.68,33.69,33.65,33.68,15900.0,26.5196,26.5275,26.496,26.5196,15900.0
2013-08-20 15:00:00,33.67,33.71,33.65,33.7,11200.0,26.5117,26.5432,26.496,26.5354,11200.0
2013-08-20 15:10:00,33.69,33.71,33.69,33.71,6800.0,26.5275,26.5432,26.5275,26.5432,6800.0
2013-08-20 15:20:00,33.7,33.71,33.68,33.71,11400.0,26.5354,26.5432,26.5196,26.5432,11400.0
2013-08-20 15:30:00,33.71,33.72,33.65,33.68,23900.0,26.5432,26.5511,26.496,26.5196,23900.0
2013-08-20 15:40:00,33.68,33.68,33.61,33.64,28300.0,26.5196,26.5196,26.4645,26.4881,28300.0
2013-08-20 15:50:00,33.64,33.68,33.62,33.64,85600.0,26.4881,26.5196,26.4724,26.4881,85600.0
2013-08-21 09:30:00,33.62,33.62,33.47,33.55,19500.0,26.4724,26.4724,26.3543,26.4172,19500.0
2013-08-21 09:40:00,33.54,33.56,33.5,33.5,9800.0,26.4094,26.4251,26.3779,26.3779,9800.0
2013-08-21 09:50:00,33.49,33.49,33.35,33.4,16800.0,26.37,26.37,26.2598,26.2991,16800.0
2013-08-21 10:00:00,33.41,33.46,33.4,33.41,8600.0,26.307,26.3464,26.2991,26.307,8600.0
2013-08-21 10:10:00,33.41,33.43,33.38,33.42,17100.0,26.307,26.3228,26.2834,26.3149,17100.0
2013-08-21 10:20:00,33.43,33.43,33.39,33.41,11800.0,26.3228,26.3228,26.2913,26.307,11800.0
2013-08-21 10:30:00,33.41,33.43,33.34,33.35,18700.0,26.307,26.3228,26.2519,26.2598,18700.0
2013-08-21 10:40:00,33.35,33.38,33.34,33.34,14400.0,26.2598,26.2834,26.2519,26.2519,14400.0
2013-08-21 10:50:00,33.34,33.36,33.32,33.35,13600.0,26.2519,26.2676,26.2361,26.2598,13600.0
2013-08-21 11:00:00,33.35,33.36,33.31,33.31,14200.0,26.2598,26.2676,26.2283,26.2283,14200.0
2013-08-21 11:10:00,33.32,33.35,33.31,33.35,7000.0,26.2361,26.2598,26.2283,26.2598,7000.0
2013-08-21 11:20:00,33.36,33.37,33.31,33.31,18000.0,26.2676,26.2755,26.2283,26.2283,18000.0
2013-08-21 11:30:00,33.32,33.39,33.32,33.37,13300.0,26.2361,26.2913,26.2361,26.2755,13300.0
2013-08-21 11:40:00,33.37,33.4,33.34,33.34,15500.0,26.2755,26.2991,26.2519,26.2519,15500.0
2013-08-21 11:50:00,33.35,33.4,33.35,33.4,9000.0,26.2598,26.2991,26.2598,26.2991,9000.0
2013-08-21 12:00:00,33.4,33.41,33.39,33.4,9100.0,26.2991,26.307,26.2913,26.2991,9100.0
2013-08-21 12:10:00,33.4,33.43,33.4,33.42,4200.0,26.2991,26.3228,26.2991,26.3149,4200.0
2013-08-21 12:20:00,33.43,33.43,33.42,33.43,3000.0,26.3228,26.3228,26.3149,26.3228,3000.0
2013-08-21 12:30:00,33.43,33.46,33.42,33.45,8200.0,26.3228,26.3464,26.3149,26.3385,8200.0
2013-08-21 12:40:00,33.46,33.47,33.46,33.47,5000.0,26.3464,26.3543,26.3464,26.3543,5000.0
2013-08-21 12:50:00,33.47,33.48,33.46,33.46,8100.0,26.3543,26.3621,26.3464,26.3464,8100.0
2013-08-21 13:00:00,33.46,33.46,33.43,33.45,10300.0,26.3464,26.3464,26.3228,26.3385,10300.0
2013-08-21 13:10:00,33.45,33.52,33.45,33.5,10900.0,26.3385,26.3936,26.3385,26.3779,10900.0
2013-08-21 13:20:00,33.51,33.51,33.5,33.51,4600.0,26.3858,26.3858,26.3779,26.3858,4600.0
2013-08-21 13:30:00,33.5,33.52,33.5,33.52,9000.0,26.3779,26.3936,26.3779,26.3936,9000.0
2013-08-21 13:40:00,33.51,33.53,33.5,33.51,12700.0,26.3858,26.4015,26.3779,26.3858,12700.0
2013-08-21 13:50:00,33.51,33.54,33.51,33.51,6800.0,26.3858,26.4094,26.3858,26.3858,6800.0
2013-08-21 14:00:00,33.51,33.51,33.35,33.42,36600.0,26.3858,26.3858,26.2598,26.3149,36600.0
2013-08-21 14:10:00,33.42,33.5,33.4,33.42,22400.0,26.3149,26.3779,26.2991,26.3149,22400.0
2013-08-21 14:20:00,33.42,33.46,33.36,33.45,19800.0,26.3149,26.3464,26.2676,26.3385,19800.0
2013-08-21 14:30:00,33.45,33.53,33.45,33.5,19600.0,26.3385,26.4015,26.3385,26.3779,19600.0
2013-08-21 14:40:00,33.5,33.57,33.5,33.57,16000.0,26.3779,26.433,26.3779,26.433,16000.0
2013-08-21 14:50:00,33.56,33.61,33.56,33.59,8300.0,26.4251,26.4645,26.4251,26.4487,8300.0
2013-08-21 15:00:00,33.59,33.59,33.54,33.55,15400.0,26.4487,26.4487,26.4094,26.4172,15400.0
2013-08-21 15:10:00,33.55,33.58,33.52,33.55,14100.0,26.4172,26.4409,26.3936,26.4172,14100.0
2013-08-21 15:20:00,33.54,33.55,33.5,33.51,14500.0,26.4094,26.4172,26.3779,26.3858,14500.0
2013-08-21 15:30:00,33.52,33.56,33.5,33.51,21600.0,26.3936,26.4251,26.3779,26.3858,21600.0
2013-08-21 15:40:00,33.5,33.51,33.46,33.49,82400.0,26.3779,26.3858,26.3464,26.37,82400.0
2013-08-21 15:50:00,33.48,33.48,33.35,33.36,96300.0,26.3621,26.3621,26.2598,26.2676,96300.0
2013-08-22 09:30:00,33.53,33.53,33.34,33.43,31200.0,26.4015,26.4015,26.2519,26.3228,31200.0
2013-08-22 09:40:00,33.41,33.5,33.41,33.47,28600.0,26.307,26.3779,26.307,26.3543,28600.0
2013-08-22 09:50:00,33.47,33.49,33.44,33.45,6600.0,26.3543,26.37,26.3306,26.3385,6600.0
2013-08-22 10:00:00,33.45,33.5,33.43,33.46,14300.0,26.3385,26.3779,26.3228,26.3464,14300.0
2013-08-22 10:10:00,33.44,33.52,33.44,33.51,13500.0,26.3306,26.3936,26.3306,26.3858,13500.0
2013-08-22 10:20:00,33.51,33.52,33.46,33.5,13000.0,26.3858,26.3936,26.3464,26.3779,13000.0
2013-08-22 10:30:00,33.51,33.53,33.48,33.51,13300.0,26.3858,26.4015,26.3621,26.3858,13300.0
2013-08-22 10:40:00,33.52,33.58,33.52,33.55,9900.0,26.3936,26.4409,26.3936,26.4172,9900.0
2013-08-22 10:50:00,33.54,33.55,33.5,33.51,5700.0,26.4094,26.4172,26.3779,26.3858,5700.0
2013-08-22 11:00:00,33.51,33.54,33.5,33.52,6300.0,26.3858,26.4094,26.3779,26.3936,6300.0
2013-08-22 11:10:00,33.53,33.54,33.48,33.49,9000.0,26.4015,26.4094,26.3621,26.37,9000.0
2013-08-22 11:20:00,33.49,33.49,33.45,33.46,9600.0,26.37,26.37,26.3385,26.3464,9600.0
2013-08-22 11:30:00,33.45,33.48,33.45,33.48,7300.0,26.3385,26.3621,26.3385,26.3621,7300.0
2013-08-22 11:40:00,33.47,33.48,33.44,33.48,10500.0,26.3543,26.3621,26.3306,26.3621,10500.0
2013-08-22 11:50:00,33.49,33.52,33.48,33.51,8700.0,26.37,26.3936,26.3621,26.3858,8700.0
2013-08-22 12:00:00,33.52,33.58,33.52,33.58,5500.0,26.3936,26.4409,26.3936,26.4409,5500.0
2013-08-22 12:10:00,33.58,33.59,33.56,33.56,7100.0,26.4409,26.4487,26.4251,26.4251,7100.0
2013-08-22 12:20:00,33.57,33.57,33.54,33.54,5600.0,26.433,26.433,26.4094,26.4094,5600.0
2013-08-22 12:30:00,33.55,33.6,33.55,33.59,4500.0,26.4172,26.4566,26.4172,26.4487,4500.0
2013-08-22 12:40:00,33.59,33.59,33.58,33.58,4100.0,26.4487,26.4487,26.4409,26.4409,4100.0
2013-08-22 12:50:00,33.58,33.59,33.57,33.59,4100.0,26.4409,26.4487,26.433,26.4487,4100.0
2013-08-22 13:00:00,33.6,33.61,33.59,33.61,2700.0,26.4566,26.4645,26.4487,26.4645,2700.0
2013-08-22 13:10:00,33.62,33.66,33.62,33.66,4300.0,26.4724,26.5039,26.4724,26.5039,4300.0
2013-08-22 13:20:00,33.65,33.65,33.63,33.65,3600.0,26.496,26.496,26.4802,26.496,3600.0
2013-08-22 13:30:00,33.66,33.69,33.66,33.69,4500.0,26.5039,26.5275,26.5039,26.5275,4500.0
2013-08-22 13:40:00,33.69,33.72,33.69,33.72,3800.0,26.5275,26.5511,26.5275,26.5511,3800.0
2013-08-22 13:50:00,33.73,33.74,33.72,33.74,1800.0,26.559,26.5669,26.5511,26.5669,1800.0
2013-08-22 14:00:00,33.74,33.76,33.71,33.71,2400.0,26.5669,26.5826,26.5432,26.5432,2400.0
2013-08-22 14:10:00,33.72,33.74,33.71,33.71,4600.0,26.5511,26.5669,26.5432,26.5432,4600.0
2013-08-22 14:20:00,33.72,33.73,33.69,33.71,6200.0,26.5511,26.559,26.5275,26.5432,6200.0
2013-08-22 14:30:00,33.72,33.77,33.72,33.77,2600.0,26.5511,26.5905,26.5511,26.5905,2600.0
2013-08-22 14:40:00,33.77,33.77,33.67,33.69,3300.0,26.5905,26.5905,26.5117,26.5275,3300.0
2013-08-22 14:50:00,33.69,33.69,33.65,33.65,1100.0,26.5275,26.5275,26.496,26.496,1100.0
2013-08-22 15:00:00,33.62,33.66,33.62,33.65,3700.0,26.4724,26.5039,26.4724,26.496,3700.0
2013-08-22 15:10:00,33.65,33.7,33.58,33.6,14900.0,26.496,26.5354,26.4409,26.4566,14900.0
2013-08-22 15:20:00,33.59,33.66,33.57,33.64,22000.0,26.4487,26.5039,26.433,26.4881,22000.0
2013-08-22 15:30:00,33.66,33.66,33.6,33.62,44600.0,26.5039,26.5039,26.4566,26.4724,44600.0
2013-08-22 15:40:00,33.62,33.63,33.55,33.55,54800.0,26.4724,26.4802,26.4172,26.4172,54800.0
2013-08-22 15:50:00,33.56,33.58,33.52,33.58,88900.0,26.4251,26.4409,26.3936,26.4409,88900.0
2013-08-23 09:30:00,33.64,33.7,33.61,33.68,23400.0,26.4881,26.5354,26.4645,26.5196,23400.0
2013-08-23 09:40:00,33.66,33.69,33.61,33.66,12400.0,26.5039,26.5275,26.4645,26.5039,12400.0
2013-08-23 09:50:00,33.66,33.66,33.58,33.63,11300.0,26.5039,26.5039,26.4409,26.4802,11300.0
2013-08-23 10:00:00,33.62,33.62,33.53,33.57,12200.0,26.4724,26.4724,26.4015,26.433,12200.0
2013-08-23 10:10:00,33.57,33.62,33.56,33.62,10800.0,26.433,26.4724,26.4251,26.4724,10800.0
2013-08-23 10:20:00,33.61,33.62,33.55,33.6,28800.0,26.4645,26.4724,26.4172,26.4566,28800.0
2013-08-23 10:30:00,33.59,33.59,33.53,33.53,53600.0,26.4487,26.4487,26.4015,26.4015,53600.0
2013-08-23 10:40:00,33.54,33.57,33.54,33.55,16200.0,26.4094,26.433,26.4094,26.4172,16200.0
2013-08-23 10:50:00,33.56,33.58,33.55,33.57,108300.0,26.4251,26.4409,26.4172,26.433,108300.0
2013-08-23 11:00:00,33.58,33.63,33.58,33.62,14700.0,26.4409,26.4802,26.4409,26.4724,14700.0
2013-08-23 11:10:00,33.62,33.65,33.62,33.63,8600.0,26.4724,26.496,26.4724,26.4802,8600.0
2013-08-23 11:20:00,33.63,33.63,33.59,33.61,9000.0,26.4802,26.4802,26.4487,26.4645,9000.0
2013-08-23 11:30:00,33.61,33.61,33.58,33.6,12800.0,26.4645,26.4645,26.4409,26.4566,12800.0
2013-08-23 11:40:00,33.6,33.64,33.59,33.64,4600.0,26.4566,26.4881,26.4487,26.4881,4600.0
2013-08-23 11:50:00,33.65,33.66,33.62,33.62,10500.0,26.496,26.5039,26.4724,26.4724,10500.0
2013-08-23 12:00:00,33.62,33.67,33.62,33.66,7400.0,26.4724,26.5117,26.4724,26.5039,7400.0
2013-08-23 12:10:00,33.67,33.67,33.65,33.66,6900.0,26.5117,26.5117,26.496,26.5039,6900.0
2013-08-23 12:20:00,33.67,33.67,33.65,33.66,6800.0,26.5117,26.5117,26.496,26.5039,6800.0
2013-08-23 12:30:00,33.67,33.73,33.67,33.73,11000.0,26.5117,26.559,26.5117,26.559,11000.0
2013-08-23 12:40:00,33.73,33.76,33.73,33.74,13700.0,26.559,26.5826,26.559,26.5669,13700.0
2013-08-23 12:50:00,33.74,33.75,33.7,33.73,13800.0,26.5669,26.5747,26.5354,26.559,13800.0
2013-08-23 13:00:00,33.73,33.74,33.71,33.71,10000.0,26.559,26.5669,26.5432,26.5432,10000.0
2013-08-23 13:10:00,33.71,33.73,33.71,33.72,7800.0,26.5432,26.559,26.5432,26.5511,7800.0
2013-08-23 13:20:00,33.73,33.75,33.72,33.75,8000.0,26.559,26.5747,26.5511,26.5747,8000.0
2013-08-23 13:30:00,33.75,33.75,33.73,33.75,15700.0,26.5747,26.5747,26.559,26.5747,15700.0
2013-08-23 13:40:00,33.75,33.78,33.75,33.75,12600.0,26.5747,26.5983,26.5747,26.5747,12600.0
2013-08-23 13:50:00,33.76,33.79,33.73,33.73,42200.0,26.5826,26.6062,26.559,26.559,42200.0
2013-08-23 14:00:00,33.74,33.76,33.72,33.74,17200.0,26.5669,26.5826,26.5511,26.5669,17200.0
2013-08-23 14:10:00,33.74,33.76,33.72,33.73,16100.0,26.5669,26.5826,26.5511,26.559,16100.0
2013-08-23 14:20:00,33.73,33.74,33.7,33.73,18500.0,26.559,26.5669,26.5354,26.559,18500.0
2013-08-23 14:30:00,33.73,33.76,33.72,33.76,9400.0,26.559,26.5826,26.5511,26.5826,9400.0
2013-08-23 14:40:00,33.76,33.76,33.74,33.75,8600.0,26.5826,26.5826,26.5669,26.5747,8600.0
2013-08-23 14:50:00,33.76,33.77,33.74,33.76,11300.0,26.5826,26.5905,26.5669,26.5826,11300.0
2013-08-23 15:00:00,33.76,33.76,33.73,33.73,11900.0,26.5826,26.5826,26.559,26.559,11900.0
2013-08-23 15:10:00,33.73,33.75,33.72,33.72,15600.0,26.559,26.5747,26.5511,26.5511,15600.0
2013-08-23 15:20:00,33.73,33.76,33.73,33.76,16800.0,26.559,26.5826,26.559,26.5826,16800.0
2013-08-23 15:30:00,33.76,33.76,33.74,33.76,26500.0,26.5826,26.5826,26.5669,26.5826,26500.0
2013-08-23 15:40:00,33.76,33.81,33.74,33.81,50700.0,26.5826,26.622,26.5669,26.622,50700.0
2013-08-23 15:50:00,33.8,33.82,33.76,33.77,99300.0,26.6141,26.6298,26.5826,26.5905,99300.0
2013-08-26 09:30:00,33.76,33.85,33.68,33.7,10400.0,26.5826,26.6535,26.5196,26.5354,10400.0
2013-08-26 09:40:00,33.68,33.82,33.68,33.8,5200.0,26.5196,26.6298,26.5196,26.6141,5200.0
2013-08-26 09:50:00,33.8,33.82,33.72,33.73,8700.0,26.6141,26.6298,26.5511,26.559,8700.0
2013-08-26 10:00:00,33.73,33.77,33.71,33.74,8500.0,26.559,26.5905,26.5432,26.5669,8500.0
2013-08-26 10:10:00,33.74,33.83,33.73,33.82,12500.0,26.5669,26.6377,26.559,26.6298,12500.0
2013-08-26 10:20:00,33.82,33.84,33.77,33.77,10000.0,26.6298,26.6456,26.5905,26.5905,10000.0
2013-08-26 10:30:00,33.77,33.78,33.73,33.78,7500.0,26.5905,26.5983,26.559,26.5983,7500.0
2013-08-26 10:40:00,33.79,33.8,33.73,33.76,9100.0,26.6062,26.6141,26.559,26.5826,9100.0
2013-08-26 10:50:00,33.77,33.81,33.77,33.81,6700.0,26.5905,26.622,26.5905,26.622,6700.0
2013-08-26 11:00:00,33.8,33.83,33.8,33.8,15500.0,26.6141,26.6377,26.6141,26.6141,15500.0
2013-08-26 11:10:00,33.79,33.81,33.77,33.77,13400.0,26.6062,26.622,26.5905,26.5905,13400.0
2013-08-26 11:20:00,33.77,33.8,33.77,33.8,14500.0,26.5905,26.6141,26.5905,26.6141,14500.0
2013-08-26 11:30:00,33.81,33.83,33.8,33.8,6300.0,26.622,26.6377,26.6141,26.6141,6300.0
2013-08-26 11:40:00,33.8,33.84,33.79,33.82,13200.0,26.6141,26.6456,26.6062,26.6298,13200.0
2013-08-26 11:50:00,33.82,33.82,33.8,33.8,6600.0,26.6298,26.6298,26.6141,26.6141,6600.0
2013-08-26 12:00:00,33.8,33.83,33.8,33.8,9800.0,26.6141,26.6377,26.6141,26.6141,9800.0
2013-08-26 12:10:00,33.8,33.82,33.8,33.8,7400.0,26.6141,26.6298,26.6141,26.6141,7400.0
2013-08-26 12:20:00,33.81,33.83,33.8,33.8,10200.0,26.622,26.6377,26.6141,26.6141,10200.0
2013-08-26 12:30:00,33.8,33.83,33.79,33.83,9800.0,26.6141,26.6377,26.6062,26.6377,9800.0
2013-08-26 12:40:00,33.82,33.83,33.78,33.78,7100.0,26.6298,26.6377,26.5983,26.5983,7100.0
2013-08-26 12:50:00,33.79,33.82,33.79,33.81,13000.0,26.6062,26.6298,26.6062,26.622,13000.0
2013-08-26 13:00:00,33.82,33.84,33.81,33.84,7900.0,26.6298,26.6456,26.622,26.6456,7900.0
2013-08-26 13:10:00,33.85,33.85,33.81,33.84,12700.0,26.6535,26.6535,26.622,26.6456,12700.0
2013-08-26 13:20:00,33.84,33.84,33.8,33.81,9800.0,26.6456,26.6456,26.6141,26.622,9800.0
2013-08-26 13:30:00,33.81,33.81,33.78,33.79,9100.0,26.622,26.622,26.5983,26.6062,9100.0
2013-08-26 13:40:00,33.78,33.78,33.76,33.77,19900.0,26.5983,26.5983,26.5826,26.5905,19900.0
2013-08-26 13:50:00,33.78,33.85,33.77,33.85,16100.0,26.5983,26.6535,26.5905,26.6535,16100.0
2013-08-26 14:00:00,33.85,33.86,33.82,33.82,14700.0,26.6535,26.6613,26.6298,26.6298,14700.0
2013-08-26 14:10:00,33.82,33.84,33.82,33.83,7500.0,26.6298,26.6456,26.6298,26.6377,7500.0
2013-08-26 14:20:00,33.84,33.85,33.82,33.83,15100.0,26.6456,26.6535,26.6298,26.6377,15100.0
2013-08-26 14:30:00,33.82,33.83,33.78,33.8,49600.0,26.6298,26.6377,26.5983,26.6141,49600.0
2013-08-26 14:40:00,33.81,33.83,33.8,33.8,13500.0,26.622,26.6377,26.6141,26.6141,13500.0
2013-08-26 14:50:00,33.81,33.84,33.81,33.84,16300.0,26.622,26.6456,26.622,26.6456,16300.0
2013-08-26 15:00:00,33.84,33.85,33.83,33.84,14200.0,26.6456,26.6535,26.6377,26.6456,14200.0
2013-08-26 15:10:00,33.85,33.85,33.73,33.75,42100.0,26.6535,26.6535,26.559,26.5747,42100.0
2013-08-26 15:20:00,33.75,33.75,33.69,33.74,48700.0,26.5747,26.5747,26.5275,26.5669,48700.0
2013-08-26 15:30:00,33.74,33.83,33.73,33.83,76400.0,26.5669,26.6377,26.559,26.6377,76400.0
2013-08-26 15:40:00,33.83,33.86,33.8,33.84,148400.0,26.6377,26.6613,26.6141,26.6456,148400.0
2013-08-26 15:50:00,33.85,33.87,33.83,33.84,171800.0,26.6535,26.6692,26.6377,26.6456,171800.0
2013-08-27 09:30:00,33.57,33.62,33.53,33.59,24700.0,26.433,26.4724,26.4015,26.4487,24700.0
2013-08-27 09:40:00,33.59,33.6,33.54,33.59,58400.0,26.4487,26.4566,26.4094,26.4487,58400.0
2013-08-27 09:50:00,33.59,33.59,33.57,33.58,29700.0,26.4487,26.4487,26.433,26.4409,29700.0
2013-08-27 10:00:00,33.57,33.64,33.57,33.59,28600.0,26.433,26.4881,26.433,26.4487,28600.0
2013-08-27 10:10:00,33.59,33.6,33.54,33.55,45200.0,26.4487,26.4566,26.4094,26.4172,45200.0
2013-08-27 10:20:00,33.55,33.56,33.52,33.53,60000.0,26.4172,26.4251,26.3936,26.4015,60000.0
2013-08-27 10:30:00,33.54,33.56,33.52,33.55,18200.0,26.4094,26.4251,26.3936,26.4172,18200.0
2013-08-27 10:40:00,33.56,33.57,33.52,33.52,15800.0,26.4251,26.433,26.3936,26.3936,15800.0
2013-08-27 10:50:00,33.52,33.63,33.5,33.63,22100.0,26.3936,26.4802,26.3779,26.4802,22100.0
2013-08-27 11:00:00,33.63,33.63,33.51,33.52,21300.0,26.4802,26.4802,26.3858,26.3936,21300.0
2013-08-27 11:10:00,33.51,33.52,33.46,33.49,23700.0,26.3858,26.3936,26.3464,26.37,23700.0
2013-08-27 11:20:00,33.48,33.5,33.46,33.49,19600.0,26.3621,26.3779,26.3464,26.37,19600.0
2013-08-27 11:30:00,33.49,33.52,33.48,33.52,15600.0,26.37,26.3936,26.3621,26.3936,15600.0
2013-08-27 11:40:00,33.52,33.52,33.46,33.47,13700.0,26.3936,26.3936,26.3464,26.3543,13700.0
2013-08-27 11:50:00,33.47,33.51,33.46,33.51,17600.0,26.3543,26.3858,26.3464,26.3858,17600.0
2013-08-27 12:00:00,33.51,33.51,33.48,33.48,14000.0,26.3858,26.3858,26.3621,26.3621,14000.0
2013-08-27 12:10:00,33.48,33.48,33.44,33.45,15200.0,26.3621,26.3621,26.3306,26.3385,15200.0
2013-08-27 12:20:00,33.45,33.46,33.44,33.44,8200.0,26.3385,26.3464,26.3306,26.3306,8200.0
2013-08-27 12:30:00,33.45,33.47,33.44,33.46,9200.0,26.3385,26.3543,26.3306,26.3464,9200.0
2013-08-27 12:40:00,33.45,33.47,33.44,33.46,30500.0,26.3385,26.3543,26.3306,26.3464,30500.0
2013-08-27 12:50:00,33.47,33.47,33.44,33.45,27300.0,26.3543,26.3543,26.3306,26.3385,27300.0
2013-08-27 13:00:00,33.44,33.45,33.43,33.44,28300.0,26.3306,26.3385,26.3228,26.3306,28300.0
2013-08-27 13:10:00,33.43,33.44,33.42,33.42,32800.0,26.3228,26.3306,26.3149,26.3149,32800.0
2013-08-27 13:20:00,33.42,33.42,33.32,33.34,27700.0,26.3149,26.3149,26.2361,26.2519,27700.0
2013-08-27 13:30:00,33.34,33.38,33.32,33.38,20000.0,26.2519,26.2834,26.2361,26.2834,20000.0
2013-08-27 13:40:00,33.38,33.4,33.36,33.4,9100.0,26.2834,26.2991,26.2676,26.2991,9100.0
2013-08-27 13:50:00,33.4,33.4,33.36,33.36,6700.0,26.2991,26.2991,26.2676,26.2676,6700.0
2013-08-27 14:00:00,33.36,33.38,33.36,33.38,12500.0,26.2676,26.2834,26.2676,26.2834,12500.0
2013-08-27 14:10:00,33.37,33.39,33.36,33.39,24200.0,26.2755,26.2913,26.2676,26.2913,24200.0
2013-08-27 14:20:00,33.38,33.39,33.36,33.39,46000.0,26.2834,26.2913,26.2676,26.2913,46000.0
2013-08-27 14:30:00,33.39,33.41,33.39,33.41,27100.0,26.2913,26.307,26.2913,26.307,27100.0
2013-08-27 14:40:00,33.41,33.42,33.4,33.41,24500.0,26.307,26.3149,26.2991,26.307,24500.0
2013-08-27 14:50:00,33.41,33.41,33.38,33.39,13200.0,26.307,26.307,26.2834,26.2913,13200.0
2013-08-27 15:00:00,33.39,33.39,33.36,33.36,17400.0,26.2913,26.2913,26.2676,26.2676,17400.0
2013-08-27 15:10:00,33.36,33.36,33.3,33.31,17100.0,26.2676,26.2676,26.2204,26.2283,17100.0
2013-08-27 15:20:00,33.31,33.33,33.26,33.28,29900.0,26.2283,26.244,26.1889,26.2046,29900.0
2013-08-27 15:30:00,33.28,33.29,33.24,33.28,56500.0,26.2046,26.2125,26.1732,26.2046,56500.0
2013-08-27 15:40:00,33.28,33.37,33.28,33.33,80800.0,26.2046,26.2755,26.2046,26.244,80800.0
2013-08-27 15:50:00,33.33,33.34,33.27,33.29,96800.0,26.244,26.2519,26.1968,26.2125,96800.0
2013-08-28 09:30:00,33.25,33.28,33.06,33.19,21000.0,26.181,26.2046,26.0314,26.1338,21000.0
2013-08-28 09:40:00,33.2,33.28,33.2,33.24,4700.0,26.1417,26.2046,26.1417,26.1732,4700.0
2013-08-28 09:50:00,33.24,33.27,33.22,33.26,14200.0,26.1732,26.1968,26.1574,26.1889,14200.0
2013-08-28 10:00:00,33.25,33.29,33.21,33.29,8500.0,26.181,26.2125,26.1495,26.2125,8500.0
2013-08-28 10:10:00,33.29,33.34,33.28,33.33,10500.0,26.2125,26.2519,26.2046,26.244,10500.0
2013-08-28 10:20:00,33.33,33.33,33.27,33.28,12700.0,26.244,26.244,26.1968,26.2046,12700.0
2013-08-28 10:30:00,33.28,33.33,33.27,33.29,8700.0,26.2046,26.244,26.1968,26.2125,8700.0
2013-08-28 10:40:00,33.29,33.3,33.26,33.27,9900.0,26.2125,26.2204,26.1889,26.1968,9900.0
2013-08-28 10:50:00,33.26,33.29,33.26,33.27,15500.0,26.1889,26.2125,26.1889,26.1968,15500.0
2013-08-28 11:00:00,33.27,33.29,33.26,33.27,12000.0,26.1968,26.2125,26.1889,26.1968,12000.0
2013-08-28 11:10:00,33.28,33.29,33.26,33.27,14000.0,26.2046,26.2125,26.1889,26.1968,14000.0
2013-08-28 11:20:00,33.28,33.31,33.28,33.28,9300.0,26.2046,26.2283,26.2046,26.2046,9300.0
2013-08-28 11:30:00,33.29,33.32,33.27,33.3,9100.0,26.2125,26.2361,26.1968,26.2204,9100.0
2013-08-28 11:40:00,33.29,33.3,33.29,33.3,11500.0,26.2125,26.2204,26.2125,26.2204,11500.0
2013-08-28 11:50:00,33.29,33.33,33.29,33.31,7400.0,26.2125,26.244,26.2125,26.2283,7400.0
2013-08-28 12:00:00,33.32,33.32,33.29,33.3,6800.0,26.2361,26.2361,26.2125,26.2204,6800.0
2013-08-28 12:10:00,33.29,33.33,33.29,33.29,6500.0,26.2125,26.244,26.2125,26.2125,6500.0
2013-08-28 12:20:00,33.29,33.32,33.28,33.31,8200.0,26.2125,26.2361,26.2046,26.2283,8200.0
2013-08-28 12:30:00,33.31,33.32,33.29,33.3,10200.0,26.2283,26.2361,26.2125,26.2204,10200.0
2013-08-28 12:40:00,33.29,33.31,33.28,33.31,9200.0,26.2125,26.2283,26.2046,26.2283,9200.0
2013-08-28 12:50:00,33.3,33.31,33.28,33.29,7300.0,26.2204,26.2283,26.2046,26.2125,7300.0
2013-08-28 13:00:00,33.28,33.3,33.28,33.29,21000.0,26.2046,26.2204,26.2046,26.2125,21000.0
2013-08-28 13:10:00,33.28,33.29,33.23,33.24,22000.0,26.2046,26.2125,26.1653,26.1732,22000.0
2013-08-28 13:20:00,33.24,33.27,33.23,33.27,13200.0,26.1732,26.1968,26.1653,26.1968,13200.0
2013-08-28 13:30:00,33.27,33.27,33.24,33.27,12500.0,26.1968,26.1968,26.1732,26.1968,12500.0
2013-08-28 13:40:00,33.27,33.27,33.26,33.26,12900.0,26.1968,26.1968,26.1889,26.1889,12900.0
2013-08-28 13:50:00,33.27,33.29,33.26,33.29,22700.0,26.1968,26.2125,26.1889,26.2125,22700.0
2013-08-28 14:00:00,33.29,33.29,33.26,33.26,17700.0,26.2125,26.2125,26.1889,26.1889,17700.0
2013-08-28 14:10:00,33.26,33.26,33.22,33.24,22300.0,26.1889,26.1889,26.1574,26.1732,22300.0
2013-08-28 14:20:00,33.23,33.27,33.23,33.26,12000.0,26.1653,26.1968,26.1653,26.1889,12000.0
2013-08-28 14:30:00,33.26,33.26,33.21,33.21,20800.0,26.1889,26.1889,26.1495,26.1495,20800.0
2013-08-28 14:40:00,33.22,33.23,33.2,33.22,17200.0,26.1574,26.1653,26.1417,26.1574,17200.0
2013-08-28 14:50:00,33.23,33.26,33.22,33.25,14500.0,26.1653,26.1889,26.1574,26.181,14500.0
2013-08-28 15:00:00,33.24,33.29,33.24,33.29,15900.0,26.1732,26.2125,26.1732,26.2125,15900.0
2013-08-28 15:10:00,33.29,33.33,33.29,33.29,21300.0,26.2125,26.244,26.2125,26.2125,21300.0
2013-08-28 15:20:00,33.28,33.32,33.28,33.3,22500.0,26.2046,26.2361,26.2046,26.2204,22500.0
2013-08-28 15:30:00,33.3,33.32,33.29,33.29,23500.0,26.2204,26.2361,26.2125,26.2125,23500.0
2013-08-28 15:40:00,33.3,33.31,33.27,33.27,46900.0,26.2204,26.2283,26.1968,26.1968,46900.0
2013-08-28 15:50:00,33.27,33.3,33.23,33.23,100900.0,26.1968,26.2204,26.1653,26.1653,100900.0
2013-08-29 09:30:00,33.14,33.24,33.1,33.21,28600.0,26.0944,26.1732,26.0629,26.1495,28600.0
2013-08-29 09:40:00,33.21,33.3,33.2,33.2,17900.0,26.1495,26.2204,26.1417,26.1417,17900.0
2013-08-29 09:50:00,33.2,33.24,33.18,33.24,9600.0,26.1417,26.1732,26.1259,26.1732,9600.0
2013-08-29 10:00:00,33.23,33.26,33.22,33.23,8700.0,26.1653,26.1889,26.1574,26.1653,8700.0
2013-08-29 10:10:00,33.23,33.24,33.19,33.22,5900.0,26.1653,26.1732,26.1338,26.1574,5900.0
2013-08-29 10:20:00,33.22,33.22,33.13,33.13,17900.0,26.1574,26.1574,26.0865,26.0865,17900.0
2013-08-29 10:30:00,33.14,33.25,33.13,33.24,15200.0,26.0944,26.181,26.0865,26.1732,15200.0
2013-08-29 10:40:00,33.24,33.24,33.19,33.19,10600.0,26.1732,26.1732,26.1338,26.1338,10600.0
2013-08-29 10:50:00,33.18,33.24,33.18,33.19,21400.0,26.1259,26.1732,26.1259,26.1338,21400.0
2013-08-29 11:00:00,33.2,33.2,33.17,33.18,13600.0,26.1417,26.1417,26.118,26.1259,13600.0
2013-08-29 11:10:00,33.18,33.2,33.17,33.18,11600.0,26.1259,26.1417,26.118,26.1259,11600.0
2013-08-29 11:20:00,33.19,33.22,33.18,33.21,13000.0,26.1338,26.1574,26.1259,26.1495,13000.0
2013-08-29 11:30:00,33.21,33.23,33.21,33.21,9800.0,26.1495,26.1653,26.1495,26.1495,9800.0
2013-08-29 11:40:00,33.2,33.21,33.19,33.2,9500.0,26.1417,26.1495,26.1338,26.1417,9500.0
2013-08-29 11:50:00,33.2,33.22,33.19,33.22,13700.0,26.1417,26.1574,26.1338,26.1574,13700.0
2013-08-29 12:00:00,33.22,33.27,33.22,33.27,9000.0,26.1574,26.1968,26.1574,26.1968,9000.0
2013-08-29 12:10:00,33.26,33.26,33.23,33.24,8900.0,26.1889,26.1889,26.1653,26.1732,8900.0
2013-08-29 12:20:00,33.24,33.24,33.23,33.23,4700.0,26.1732,26.1732,26.1653,26.1653,4700.0
2013-08-29 12:30:00,33.23,33.23,33.17,33.17,12900.0,26.1653,26.1653,26.118,26.118,12900.0
2013-08-29 12:40:00,33.18,33.18,33.16,33.16,7700.0,26.1259,26.1259,26.1102,26.1102,7700.0
2013-08-29 12:50:00,33.16,33.16,33.14,33.16,11200.0,26.1102,26.1102,26.0944,26.1102,11200.0
2013-08-29 13:00:00,33.15,33.22,33.15,33.22,24400.0,26.1023,26.1574,26.1023,26.1574,24400.0
2013-08-29 13:10:00,33.22,33.22,33.19,33.2,14400.0,26.1574,26.1574,26.1338,26.1417,14400.0
2013-08-29 13:20:00,33.2,33.2,33.11,33.14,22200.0,26.1417,26.1417,26.0708,26.0944,22200.0
2013-08-29 13:30:00,33.14,33.15,33.11,33.11,5900.0,26.0944,26.1023,26.0708,26.0708,5900.0
2013-08-29 13:40:00,33.11,33.14,33.11,33.13,21600.0,26.0708,26.0944,26.0708,26.0865,21600.0
2013-08-29 13:50:00,33.13,33.13,33.09,33.11,35600.0,26.0865,26.0865,26.055,26.0708,35600.0
2013-08-29 14:00:00,33.1,33.15,33.09,33.14,16000.0,26.0629,26.1023,26.055,26.0944,16000.0
2013-08-29 14:10:00,33.14,33.14,33.11,33.12,16000.0,26.0944,26.0944,26.0708,26.0787,16000.0
2013-08-29 14:20:00,33.11,33.14,33.1,33.12,19200.0,26.0708,26.0944,26.0629,26.0787,19200.0
2013-08-29 14:30:00,33.12,33.12,33.07,33.08,29700.0,26.0787,26.0787,26.0393,26.0472,29700.0
2013-08-29 14:40:00,33.07,33.1,33.07,33.08,34800.0,26.0393,26.0629,26.0393,26.0472,34800.0
2013-08-29 14:50:00,33.08,33.08,33.01,33.01,25300.0,26.0472,26.0472,25.9921,25.9921,25300.0
2013-08-29 15:00:00,33.01,33.02,32.95,32.95,53500.0,25.9921,25.9999,25.9448,25.9448,53500.0
2013-08-29 15:10:00,32.96,32.96,32.93,32.93,64400.0,25.9527,25.9527,25.9291,25.9291,64400.0
2013-08-29 15:20:00,32.94,32.94,32.88,32.88,37100.0,25.9369,25.9369,25.8897,25.8897,37100.0
2013-08-29 15:30:00,32.88,32.91,32.85,32.91,96900.0,25.8897,25.9133,25.8661,25.9133,96900.0
2013-08-29 15:40:00,32.91,32.99,32.9,32.94,199900.0,25.9133,25.9763,25.9054,25.9369,199900.0
2013-08-29 15:50:00,32.92,32.96,32.92,32.94,79400.0,25.9212,25.9527,25.9212,25.9369,79400.0
2013-08-30 09:30:00,33.0,33.03,32.87,32.89,10200.0,25.9842,26.0078,25.8818,25.8976,10200.0
2013-08-30 09:40:00,32.89,32.89,32.79,32.82,36900.0,25.8976,25.8976,25.8188,25.8424,36900.0
2013-08-30 09:50:00,32.82,32.83,32.75,32.75,29100.0,25.8424,25.8503,25.7873,25.7873,29100.0
2013-08-30 10:00:00,32.76,32.76,32.74,32.75,16200.0,25.7952,25.7952,25.7795,25.7873,16200.0
2013-08-30 10:10:00,32.74,32.74,32.69,32.69,23000.0,25.7795,25.7795,25.7401,25.7401,23000.0
2013-08-30 10:20:00,32.7,32.71,32.64,32.67,30600.0,25.748,25.7558,25.7007,25.7243,30600.0
2013-08-30 10:30:00,32.67,32.71,32.64,32.64,17300.0,25.7243,25.7558,25.7007,25.7007,17300.0
2013-08-30 10:40:00,32.65,32.65,32.58,32.59,19200.0,25.7086,25.7086,25.6535,25.6613,19200.0
2013-08-30 10:50:00,32.58,32.58,32.55,32.56,18200.0,25.6535,25.6535,25.6298,25.6377,18200.0
2013-08-30 11:00:00,32.55,32.59,32.53,32.58,27500.0,25.6298,25.6613,25.6141,25.6535,27500.0
2013-08-30 11:10:00,32.58,32.59,32.57,32.57,10000.0,25.6535,25.6613,25.6456,25.6456,10000.0
2013-08-30 11:20:00,32.56,32.57,32.53,32.54,19100.0,25.6377,25.6456,25.6141,25.622,19100.0
2013-08-30 11:30:00,32.53,32.53,32.51,32.52,24500.0,25.6141,25.6141,25.5984,25.6062,24500.0
2013-08-30 11:40:00,32.52,32.55,32.5,32.55,19300.0,25.6062,25.6298,25.5905,25.6298,19300.0
2013-08-30 11:50:00,32.55,32.55,32.53,32.54,20700.0,25.6298,25.6298,25.6141,25.622,20700.0
2013-08-30 12:00:00,32.53,32.55,32.52,32.52,20800.0,25.6141,25.6298,25.6062,25.6062,20800.0
2013-08-30 12:10:00,32.52,32.55,32.52,32.52,30300.0,25.6062,25.6298,25.6062,25.6062,30300.0
2013-08-30 12:20:00,32.53,32.53,32.5,32.51,17000.0,25.6141,25.6141,25.5905,25.5984,17000.0
2013-08-30 12:30:00,32.51,32.51,32.5,32.51,18000.0,25.5984,25.5984,25.5905,25.5984,18000.0
2013-08-30 12:40:00,32.51,32.51,32.5,32.51,11500.0,25.5984,25.5984,25.5905,25.5984,11500.0
2013-08-30 12:50:00,32.52,32.53,32.51,32.53,10400.0,25.6062,25.6141,25.5984,25.6141,10400.0
2013-08-30 13:00:00,32.54,32.54,32.47,32.47,39200.0,25.622,25.622,25.5669,25.5669,39200.0
2013-08-30 13:10:00,32.47,32.55,32.47,32.52,65500.0,25.5669,25.6298,25.5669,25.6062,65500.0
2013-08-30 13:20:00,32.52,32.55,32.48,32.54,74900.0,25.6062,25.6298,25.5747,25.622,74900.0
2013-08-30 13:30:00,32.55,32.55,32.53,32.55,19100.0,25.6298,25.6298,25.6141,25.6298,19100.0
2013-08-30 13:40:00,32.55,32.55,32.53,32.55,28900.0,25.6298,25.6298,25.6141,25.6298,28900.0
2013-08-30 13:50:00,32.55,32.55,32.5,32.5,12700.0,25.6298,25.6298,25.5905,25.5905,12700.0
2013-08-30 14:00:00,32.5,32.54,32.49,32.52,13300.0,25.5905,25.622,25.5826,25.6062,13300.0
2013-08-30 14:10:00,32.52,32.53,32.5,32.52,16200.0,25.6062,25.6141,25.5905,25.6062,16200.0
2013-08-30 14:20:00,32.52,32.53,32.5,32.5,13200.0,25.6062,25.6141,25.5905,25.5905,13200.0
2013-08-30 14:30:00,32.51,32.53,32.5,32.52,16600.0,25.5984,25.6141,25.5905,25.6062,16600.0
2013-08-30 14:40:00,32.52,32.52,32.5,32.51,19800.0,25.6062,25.6062,25.5905,25.5984,19800.0
2013-08-30 14:50:00,32.51,32.52,32.51,32.51,20400.0,25.5984,25.6062,25.5984,25.5984,20400.0
2013-08-30 15:00:00,32.5,32.53,32.49,32.52,25700.0,25.5905,25.6141,25.5826,25.6062,25700.0
2013-08-30 15:10:00,32.51,32.55,32.51,32.54,34100.0,25.5984,25.6298,25.5984,25.622,34100.0
2013-08-30 15:20:00,32.53,32.54,32.5,32.54,38300.0,25.6141,25.622,25.5905,25.622,38300.0
2013-08-30 15:30:00,32.54,32.55,32.53,32.55,45900.0,25.622,25.6298,25.6141,25.6298,45900.0
2013-08-30 15:40:00,32.55,32.56,32.48,32.5,105600.0,25.6298,25.6377,25.5747,25.5905,105600.0
2013-08-30 15:50:00,32.5,32.54,32.43,32.52,154800.0,25.5905,25.622,25.5354,25.6062,154800.0
2013-09-03 09:30:00,32.84,32.86,32.73,32.74,65800.0,25.8582,25.8739,25.7716,25.7795,65800.0
2013-09-03 09:40:00,32.75,32.78,32.65,32.66,34700.0,25.7873,25.8109,25.7086,25.7165,34700.0
2013-09-03 09:50:00,32.66,32.68,32.53,32.59,45200.0,25.7165,25.7322,25.6141,25.6613,45200.0
2013-09-03 10:00:00,32.59,32.6,32.47,32.49,39200.0,25.6613,25.6692,25.5669,25.5826,39200.0
2013-09-03 10:10:00,32.49,32.52,32.38,32.4,37100.0,25.5826,25.6062,25.496,25.5117,37100.0
2013-09-03 10:20:00,32.39,32.39,32.31,32.34,39100.0,25.5039,25.5039,25.4409,25.4645,39100.0
2013-09-03 10:30:00,32.34,32.39,32.33,32.38,36900.0,25.4645,25.5039,25.4566,25.496,36900.0
2013-09-03 10:40:00,32.38,32.46,32.38,32.45,23500.0,25.496,25.559,25.496,25.5511,23500.0
2013-09-03 10:50:00,32.45,32.45,32.39,32.42,33400.0,25.5511,25.5511,25.5039,25.5275,33400.0
2013-09-03 11:00:00,32.41,32.46,32.41,32.46,14800.0,25.5196,25.559,25.5196,25.559,14800.0
2013-09-03 11:10:00,32.46,32.49,32.45,32.48,93000.0,25.559,25.5826,25.5511,25.5747,93000.0
2013-09-03 11:20:00,32.48,32.49,32.45,32.47,64700.0,25.5747,25.5826,25.5511,25.5669,64700.0
2013-09-03 11:30:00,32.46,32.5,32.45,32.45,27400.0,25.559,25.5905,25.5511,25.5511,27400.0
2013-09-03 11:40:00,32.45,32.48,32.38,32.41,25100.0,25.5511,25.5747,25.496,25.5196,25100.0
2013-09-03 11:50:00,32.42,32.42,32.36,32.36,23600.0,25.5275,25.5275,25.4802,25.4802,23600.0
2013-09-03 12:00:00,32.36,32.36,32.33,32.35,23600.0,25.4802,25.4802,25.4566,25.4724,23600.0
2013-09-03 12:10:00,32.34,32.35,32.24,32.25,27400.0,25.4645,25.4724,25.3858,25.3936,27400.0
2013-09-03 12:20:00,32.25,32.28,32.25,32.27,12700.0,25.3936,25.4172,25.3936,25.4094,12700.0
2013-09-03 12:30:00,32.28,32.28,32.25,32.26,102600.0,25.4172,25.4172,25.3936,25.4015,102600.0
2013-09-03 12:40:00,32.26,32.26,32.23,32.25,33400.0,25.4015,25.4015,25.3779,25.3936,33400.0
2013-09-03 12:50:00,32.25,32.25,32.22,32.22,11300.0,25.3936,25.3936,25.37,25.37,11300.0
2013-09-03 13:00:00,32.22,32.22,32.18,32.21,22900.0,25.37,25.37,25.3385,25.3621,22900.0
2013-09-03 13:10:00,32.22,32.23,32.16,32.16,26800.0,25.37,25.3779,25.3228,25.3228,26800.0
2013-09-03 13:20:00,32.16,32.18,32.14,32.17,36900.0,25.3228,25.3385,25.307,25.3306,36900.0
2013-09-03 13:30:00,32.16,32.18,32.15,32.17,24100.0,25.3228,25.3385,25.3149,25.3306,24100.0
2013-09-03 13:40:00,32.17,32.17,32.08,32.08,23100.0,25.3306,25.3306,25.2598,25.2598,23100.0
2013-09-03 13:50:00,32.09,32.1,32.04,32.04,46900.0,25.2676,25.2755,25.2283,25.2283,46900.0
2013-09-03 14:00:00,32.05,32.07,32.04,32.07,14800.0,25.2361,25.2519,25.2283,25.2519,14800.0
2013-09-03 14:10:00,32.07,32.09,32.06,32.08,82200.0,25.2519,25.2676,25.244,25.2598,82200.0
2013-09-03 14:20:00,32.08,32.08,31.99,32.05,54400.0,25.2598,25.2598,25.1889,25.2361,54400.0
2013-09-03 14:30:00,32.06,32.08,32.04,32.07,38900.0,25.244,25.2598,25.2283,25.2519,38900.0
2013-09-03 14:40:00,32.08,32.08,32.01,32.03,43100.0,25.2598,25.2598,25.2047,25.2204,43100.0
2013-09-03 14:50:00,32.03,32.05,31.99,32.05,101800.0,25.2204,25.2361,25.1889,25.2361,101800.0
2013-09-03 15:00:00,32.06,32.1,32.06,32.1,91600.0,25.244,25.2755,25.244,25.2755,91600.0
2013-09-03 15:10:00,32.09,32.11,32.09,32.1,74600.0,25.2676,25.2834,25.2676,25.2755,74600.0
2013-09-03 15:20:00,32.1,32.11,32.1,32.1,53400.0,25.2755,25.2834,25.2755,25.2755,53400.0
2013-09-03 15:30:00,32.11,32.13,32.1,32.13,144500.0,25.2834,25.2991,25.2755,25.2991,144500.0
2013-09-03 15:40:00,32.14,32.17,32.08,32.1,96500.0,25.307,25.3306,25.2598,25.2755,96500.0
2013-09-03 15:50:00,32.1,32.17,32.1,32.17,134400.0,25.2755,25.3306,25.2755,25.3306,134400.0
2013-09-04 09:30:00,32.11,32.15,31.95,32.0,79000.0,25.2834,25.3149,25.1574,25.1968,79000.0
2013-09-04 09:40:00,31.99,32.07,31.95,31.97,61400.0,25.1889,25.2519,25.1574,25.1732,61400.0
2013-09-04 09:50:00,31.98,32.03,31.94,31.95,52700.0,25.181,25.2204,25.1495,25.1574,52700.0
2013-09-04 10:00:00,31.96,32.19,31.96,32.15,49800.0,25.1653,25.3464,25.1653,25.3149,49800.0
2013-09-04 10:10:00,32.16,32.3,32.16,32.28,54200.0,25.3228,25.433,25.3228,25.4172,54200.0
2013-09-04 10:20:00,32.29,32.36,32.27,32.36,43300.0,25.4251,25.4802,25.4094,25.4802,43300.0
2013-09-04 10:30:00,32.36,32.4,32.27,32.4,41300.0,25.4802,25.5117,25.4094,25.5117,41300.0
2013-09-04 10:40:00,32.41,32.44,32.39,32.44,30000.0,25.5196,25.5432,25.5039,25.5432,30000.0
2013-09-04 10:50:00,32.44,32.44,32.39,32.42,30600.0,25.5432,25.5432,25.5039,25.5275,30600.0
2013-09-04 11:00:00,32.42,32.46,32.41,32.42,27600.0,25.5275,25.559,25.5196,25.5275,27600.0
2013-09-04 11:10:00,32.41,32.44,32.41,32.42,18800.0,25.5196,25.5432,25.5196,25.5275,18800.0
2013-09-04 11:20:00,32.43,32.45,32.41,32.42,19200.0,25.5354,25.5511,25.5196,25.5275,19200.0
2013-09-04 11:30:00,32.43,32.47,32.42,32.47,24200.0,25.5354,25.5669,25.5275,25.5669,24200.0
2013-09-04 11:40:00,32.47,32.54,32.47,32.52,25500.0,25.5669,25.622,25.5669,25.6062,25500.0
2013-09-04 11:50:00,32.52,32.57,32.52,32.55,21700.0,25.6062,25.6456,25.6062,25.6298,21700.0
2013-09-04 12:00:00,32.56,32.59,32.55,32.59,18000.0,25.6377,25.6613,25.6298,25.6613,18000.0
2013-09-04 12:10:00,32.58,32.6,32.55,32.56,18400.0,25.6535,25.6692,25.6298,25.6377,18400.0
2013-09-04 12:20:00,32.55,32.6,32.55,32.59,13100.0,25.6298,25.6692,25.6298,25.6613,13100.0
2013-09-04 12:30:00,32.59,32.64,32.59,32.63,22100.0,25.6613,25.7007,25.6613,25.6928,22100.0
2013-09-04 12:40:00,32.64,32.65,32.58,32.6,22100.0,25.7007,25.7086,25.6535,25.6692,22100.0
2013-09-04 12:50:00,32.59,32.6,32.57,32.59,20400.0,25.6613,25.6692,25.6456,25.6613,20400.0
2013-09-04 13:00:00,32.59,32.59,32.55,32.56,13300.0,25.6613,25.6613,25.6298,25.6377,13300.0
2013-09-04 13:10:00,32.55,32.61,32.55,32.61,16700.0,25.6298,25.6771,25.6298,25.6771,16700.0
2013-09-04 13:20:00,32.61,32.64,32.61,32.63,24400.0,25.6771,25.7007,25.6771,25.6928,24400.0
2013-09-04 13:30:00,32.63,32.64,32.58,32.58,23200.0,25.6928,25.7007,25.6535,25.6535,23200.0
2013-09-04 13:40:00,32.58,32.59,32.54,32.54,22800.0,25.6535,25.6613,25.622,25.622,22800.0
2013-09-04 13:50:00,32.54,32.55,32.5,32.5,18300.0,25.622,25.6298,25.5905,25.5905,18300.0
2013-09-04 14:00:00,32.51,32.52,32.44,32.46,35600.0,25.5984,25.6062,25.5432,25.559,35600.0
2013-09-04 14:10:00,32.45,32.47,32.45,32.46,26100.0,25.5511,25.5669,25.5511,25.559,26100.0
2013-09-04 14:20:00,32.46,32.5,32.46,32.5,20300.0,25.559,25.5905,25.559,25.5905,20300.0
2013-09-04 14:30:00,32.49,32.54,32.47,32.54,40200.0,25.5826,25.622,25.5669,25.622,40200.0
2013-09-04 14:40:00,32.54,32.54,32.51,32.52,19300.0,25.622,25.622,25.5984,25.6062,19300.0
2013-09-04 14:50:00,32.51,32.54,32.51,32.53,29300.0,25.5984,25.622,25.5984,25.6141,29300.0
2013-09-04 15:00:00,32.52,32.53,32.52,32.52,19800.0,25.6062,25.6141,25.6062,25.6062,19800.0
2013-09-04 15:10:00,32.52,32.54,32.52,32.53,40400.0,25.6062,25.622,25.6062,25.6141,40400.0
2013-09-04 15:20:00,32.54,32.54,32.46,32.48,56300.0,25.622,25.622,25.559,25.5747,56300.0
2013-09-04 15:30:00,32.48,32.5,32.45,32.45,60200.0,25.5747,25.5905,25.5511,25.5511,60200.0
2013-09-04 15:40:00,32.45,32.52,32.45,32.52,62600.0,25.5511,25.6062,25.5511,25.6062,62600.0
2013-09-04 15:50:00,32.51,32.52,32.45,32.47,143100.0,25.5984,25.6062,25.5511,25.5669,143100.0
2013-09-05 09:30:00,32.43,32.52,32.4,32.48,20700.0,25.5354,25.6062,25.5117,25.5747,20700.0
2013-09-05 09:40:00,32.49,32.51,32.43,32.5,20600.0,25.5826,25.5984,25.5354,25.5905,20600.0
2013-09-05 09:50:00,32.5,32.5,32.45,32.47,16300.0,25.5905,25.5905,25.5511,25.5669,16300.0
2013-09-05 10:00:00,32.47,32.47,32.41,32.42,20300.0,25.5669,25.5669,25.5196,25.5275,20300.0
2013-09-05 10:10:00,32.43,32.52,32.43,32.51,20700.0,25.5354,25.6062,25.5354,25.5984,20700.0
2013-09-05 10:20:00,32.5,32.5,32.42,32.43,21200.0,25.5905,25.5905,25.5275,25.5354,21200.0
2013-09-05 10:30:00,32.42,32.44,32.35,32.37,26800.0,25.5275,25.5432,25.4724,25.4881,26800.0
2013-09-05 10:40:00,32.36,32.38,32.34,32.35,23500.0,25.4802,25.496,25.4645,25.4724,23500.0
2013-09-05 10:50:00,32.36,32.36,32.31,32.31,18700.0,25.4802,25.4802,25.4409,25.4409,18700.0
2013-09-05 11:00:00,32.32,32.34,32.3,32.34,21800.0,25.4487,25.4645,25.433,25.4645,21800.0
2013-09-05 11:10:00,32.35,32.37,32.34,32.36,18900.0,25.4724,25.4881,25.4645,25.4802,18900.0
2013-09-05 11:20:00,32.36,32.41,32.34,32.39,21800.0,25.4802,25.5196,25.4645,25.5039,21800.0
2013-09-05 11:30:00,32.4,32.4,32.38,32.4,8600.0,25.5117,25.5117,25.496,25.5117,8600.0
2013-09-05 11:40:00,32.39,32.39,32.35,32.35,9000.0,25.5039,25.5039,25.4724,25.4724,9000.0
2013-09-05 11:50:00,32.36,32.38,32.34,32.37,20400.0,25.4802,25.496,25.4645,25.4881,20400.0
2013-09-05 12:00:00,32.37,32.38,32.36,32.37,9500.0,25.4881,25.496,25.4802,25.4881,9500.0
2013-09-05 12:10:00,32.37,32.38,32.36,32.37,20000.0,25.4881,25.496,25.4802,25.4881,20000.0
2013-09-05 12:20:00,32.37,32.41,32.36,32.41,18300.0,25.4881,25.5196,25.4802,25.5196,18300.0
2013-09-05 12:30:00,32.42,32.43,32.41,32.43,7600.0,25.5275,25.5354,25.5196,25.5354,7600.0
2013-09-05 12:40:00,32.42,32.46,32.42,32.44,12600.0,25.5275,25.559,25.5275,25.5432,12600.0
2013-09-05 12:50:00,32.44,32.49,32.44,32.48,8800.0,25.5432,25.5826,25.5432,25.5747,8800.0
2013-09-05 13:00:00,32.47,32.48,32.46,32.46,5700.0,25.5669,25.5747,25.559,25.559,5700.0
2013-09-05 13:10:00,32.46,32.48,32.45,32.47,15900.0,25.559,25.5747,25.5511,25.5669,15900.0
2013-09-05 13:20:00,32.47,32.49,32.46,32.48,11900.0,25.5669,25.5826,25.559,25.5747,11900.0
2013-09-05 13:30:00,32.48,32.5,32.47,32.49,9300.0,25.5747,25.5905,25.5669,25.5826,9300.0
2013-09-05 13:40:00,32.48,32.51,32.48,32.48,13000.0,25.5747,25.5984,25.5747,25.5747,13000.0
2013-09-05 13:50:00,32.48,32.48,32.42,32.42,9400.0,25.5747,25.5747,25.5275,25.5275,9400.0
2013-09-05 14:00:00,32.41,32.46,32.41,32.45,17800.0,25.5196,25.559,25.5196,25.5511,17800.0
2013-09-05 14:10:00,32.45,32.47,32.44,32.47,20100.0,25.5511,25.5669,25.5432,25.5669,20100.0
2013-09-05 14:20:00,32.47,32.47,32.46,32.47,14200.0,25.5669,25.5669,25.559,25.5669,14200.0
2013-09-05 14:30:00,32.47,32.47,32.46,32.47,9900.0,25.5669,25.5669,25.559,25.5669,9900.0
2013-09-05 14:40:00,32.47,32.47,32.4,32.4,16500.0,25.5669,25.5669,25.5117,25.5117,16500.0
2013-09-05 14:50:00,32.4,32.41,32.38,32.41,21900.0,25.5117,25.5196,25.496,25.5196,21900.0
2013-09-05 15:00:00,32.41,32.43,32.4,32.41,28600.0,25.5196,25.5354,25.5117,25.5196,28600.0
2013-09-05 15:10:00,32.41,32.41,32.39,32.39,20500.0,25.5196,25.5196,25.5039,25.5039,20500.0
2013-09-05 15:20:00,32.38,32.4,32.38,32.39,27400.0,25.496,25.5117,25.496,25.5039,27400.0
2013-09-05 15:30:00,32.39,32.4,32.39,32.4,31200.0,25.5039,25.5117,25.5039,25.5117,31200.0
2013-09-05 15:40:00,32.4,32.42,32.39,32.42,60200.0,25.5117,25.5275,25.5039,25.5275,60200.0
2013-09-05 15:50:00,32.42,32.42,32.35,32.36,94900.0,25.5275,25.5275,25.4724,25.4802,94900.0
2013-09-06 09:30:00,32.44,32.54,32.43,32.48,43100.0,25.5432,25.622,25.5354,25.5747,43100.0
2013-09-06 09:40:00,32.49,32.49,32.15,32.24,32700.0,25.5826,25.5826,25.3149,25.3858,32700.0
2013-09-06 09:50:00,32.26,32.26,32.14,32.21,32900.0,25.4015,25.4015,25.307,25.3621,32900.0
2013-09-06 10:00:00,32.2,32.22,32.08,32.19,37500.0,25.3543,25.37,25.2598,25.3464,37500.0
2013-09-06 10:10:00,32.19,32.24,32.15,32.23,39200.0,25.3464,25.3858,25.3149,25.3779,39200.0
2013-09-06 10:20:00,32.22,32.28,32.21,32.27,32700.0,25.37,25.4172,25.3621,25.4094,32700.0
2013-09-06 10:30:00,32.27,32.3,32.24,32.24,40300.0,25.4094,25.433,25.3858,25.3858,40300.0
2013-09-06 10:40:00,32.25,32.37,32.25,32.33,31900.0,25.3936,25.4881,25.3936,25.4566,31900.0
2013-09-06 10:50:00,32.33,32.44,32.33,32.39,48800.0,25.4566,25.5432,25.4566,25.5039,48800.0
2013-09-06 11:00:00,32.39,32.42,32.38,32.4,32700.0,25.5039,25.5275,25.496,25.5117,32700.0
2013-09-06 11:10:00,32.4,32.41,32.33,32.36,53000.0,25.5117,25.5196,25.4566,25.4802,53000.0
2013-09-06 11:20:00,32.36,32.4,32.34,32.39,14800.0,25.4802,25.5117,25.4645,25.5039,14800.0
2013-09-06 11:30:00,32.4,32.43,32.39,32.42,20200.0,25.5117,25.5354,25.5039,25.5275,20200.0
2013-09-06 11:40:00,32.41,32.41,32.38,32.4,19800.0,25.5196,25.5196,25.496,25.5117,19800.0
2013-09-06 11:50:00,32.39,32.39,32.35,32.36,24000.0,25.5039,25.5039,25.4724,25.4802,24000.0
2013-09-06 12:00:00,32.36,32.38,32.34,32.37,53300.0,25.4802,25.496,25.4645,25.4881,53300.0
2013-09-06 12:10:00,32.37,32.41,32.37,32.41,11800.0,25.4881,25.5196,25.4881,25.5196,11800.0
2013-09-06 12:20:00,32.41,32.41,32.37,32.37,19600.0,25.5196,25.5196,25.4881,25.4881,19600.0
2013-09-06 12:30:00,32.38,32.38,32.3,32.3,14900.0,25.496,25.496,25.433,25.433,14900.0
2013-09-06 12:40:00,32.3,32.3,32.27,32.29,26900.0,25.433,25.433,25.4094,25.4251,26900.0
2013-09-06 12:50:00,32.29,32.32,32.29,32.32,12300.0,25.4251,25.4487,25.4251,25.4487,12300.0
2013-09-06 13:00:00,32.32,32.33,32.31,32.32,10800.0,25.4487,25.4566,25.4409,25.4487,10800.0
2013-09-06 13:10:00,32.32,32.32,32.3,32.32,25800.0,25.4487,25.4487,25.433,25.4487,25800.0
2013-09-06 13:20:00,32.32,32.36,32.32,32.34,18800.0,25.4487,25.4802,25.4487,25.4645,18800.0
2013-09-06 13:30:00,32.34,32.34,32.33,32.34,10100.0,25.4645,25.4645,25.4566,25.4645,10100.0
2013-09-06 13:40:00,32.34,32.4,32.33,32.39,45600.0,25.4645,25.5117,25.4566,25.5039,45600.0
2013-09-06 13:50:00,32.39,32.41,32.37,32.37,25600.0,25.5039,25.5196,25.4881,25.4881,25600.0
2013-09-06 14:00:00,32.38,32.38,32.35,32.35,45300.0,25.496,25.496,25.4724,25.4724,45300.0
2013-09-06 14:10:00,32.34,32.34,32.3,32.3,21000.0,25.4645,25.4645,25.433,25.433,21000.0
2013-09-06 14:20:00,32.3,32.31,32.29,32.3,44500.0,25.433,25.4409,25.4251,25.433,44500.0
2013-09-06 14:30:00,32.3,32.35,32.3,32.33,35700.0,25.433,25.4724,25.433,25.4566,35700.0
2013-09-06 14:40:00,32.34,32.34,32.3,32.31,27500.0,25.4645,25.4645,25.433,25.4409,27500.0
2013-09-06 14:50:00,32.3,32.32,32.27,32.29,55400.0,25.433,25.4487,25.4094,25.4251,55400.0
2013-09-06 15:00:00,32.29,32.33,32.23,32.24,77900.0,25.4251,25.4566,25.3779,25.3858,77900.0
2013-09-06 15:10:00,32.25,32.25,32.21,32.22,82900.0,25.3936,25.3936,25.3621,25.37,82900.0
2013-09-06 15:20:00,32.22,32.25,32.21,32.25,65100.0,25.37,25.3936,25.3621,25.3936,65100.0
2013-09-06 15:30:00,32.25,32.26,32.22,32.25,101800.0,25.3936,25.4015,25.37,25.3936,101800.0
2013-09-06 15:40:00,32.25,32.26,32.2,32.2,124000.0,25.3936,25.4015,25.3543,25.3543,124000.0
2013-09-06 15:50:00,32.2,32.23,32.15,32.16,183800.0,25.3543,25.3779,25.3149,25.3228,183800.0
2013-09-09 09:30:00,32.23,32.36,32.23,32.3,18200.0,25.3779,25.4802,25.3779,25.433,18200.0
2013-09-09 09:40:00,32.3,32.41,32.3,32.35,41400.0,25.433,25.5196,25.433,25.4724,41400.0
2013-09-09 09:50:00,32.35,32.5,32.34,32.48,42500.0,25.4724,25.5905,25.4645,25.5747,42500.0
2013-09-09 10:00:00,32.47,32.56,32.46,32.51,64500.0,25.5669,25.6377,25.559,25.5984,64500.0
2013-09-09 10:10:00,32.52,32.55,32.5,32.52,32000.0,25.6062,25.6298,25.5905,25.6062,32000.0
2013-09-09 10:20:00,32.51,32.55,32.51,32.51,16800.0,25.5984,25.6298,25.5984,25.5984,16800.0
2013-09-09 10:30:00,32.5,32.55,32.49,32.5,31800.0,25.5905,25.6298,25.5826,25.5905,31800.0
2013-09-09 10:40:00,32.49,32.54,32.47,32.49,39400.0,25.5826,25.622,25.5669,25.5826,39400.0
2013-09-09 10:50:00,32.49,32.5,32.44,32.45,29700.0,25.5826,25.5905,25.5432,25.5511,29700.0
2013-09-09 11:00:00,32.45,32.48,32.43,32.45,36400.0,25.5511,25.5747,25.5354,25.5511,36400.0
2013-09-09 11:10:00,32.46,32.47,32.43,32.43,19800.0,25.559,25.5669,25.5354,25.5354,19800.0
2013-09-09 11:20:00,32.44,32.45,32.4,32.43,40500.0,25.5432,25.5511,25.5117,25.5354,40500.0
2013-09-09 11:30:00,32.44,32.51,32.44,32.49,37900.0,25.5432,25.5984,25.5432,25.5826,37900.0
2013-09-09 11:40:00,32.49,32.51,32.49,32.51,17000.0,25.5826,25.5984,25.5826,25.5984,17000.0
2013-09-09 11:50:00,32.52,32.52,32.49,32.5,17900.0,25.6062,25.6062,25.5826,25.5905,17900.0
2013-09-09 12:00:00,32.5,32.5,32.48,32.49,20000.0,25.5905,25.5905,25.5747,25.5826,20000.0
2013-09-09 12:10:00,32.5,32.54,32.49,32.51,17900.0,25.5905,25.622,25.5826,25.5984,17900.0
2013-09-09 12:20:00,32.51,32.51,32.48,32.5,26900.0,25.5984,25.5984,25.5747,25.5905,26900.0
2013-09-09 12:30:00,32.49,32.5,32.47,32.47,15900.0,25.5826,25.5905,25.5669,25.5669,15900.0
2013-09-09 12:40:00,32.46,32.48,32.46,32.48,30300.0,25.559,25.5747,25.559,25.5747,30300.0
2013-09-09 12:50:00,32.47,32.48,32.46,32.46,19200.0,25.5669,25.5747,25.559,25.559,19200.0
2013-09-09 13:00:00,32.46,32.48,32.45,32.47,31200.0,25.559,25.5747,25.5511,25.5669,31200.0
2013-09-09 13:10:00,32.47,32.48,32.45,32.45,36400.0,25.5669,25.5747,25.5511,25.5511,36400.0
2013-09-09 13:20:00,32.45,32.45,32.41,32.41,23700.0,25.5511,25.5511,25.5196,25.5196,23700.0
2013-09-09 13:30:00,32.41,32.46,32.41,32.41,29400.0,25.5196,25.559,25.5196,25.5196,29400.0
2013-09-09 13:40:00,32.41,32.45,32.38,32.44,44800.0,25.5196,25.5511,25.496,25.5432,44800.0
2013-09-09 13:50:00,32.44,32.46,32.44,32.45,21600.0,25.5432,25.559,25.5432,25.5511,21600.0
2013-09-09 14:00:00,32.45,32.46,32.45,32.45,17100.0,25.5511,25.559,25.5511,25.5511,17100.0
2013-09-09 14:10:00,32.45,32.53,32.45,32.52,37100.0,25.5511,25.6141,25.5511,25.6062,37100.0
2013-09-09 14:20:00,32.52,32.52,32.49,32.5,15600.0,25.6062,25.6062,25.5826,25.5905,15600.0
2013-09-09 14:30:00,32.49,32.5,32.48,32.48,22300.0,25.5826,25.5905,25.5747,25.5747,22300.0
2013-09-09 14:40:00,32.47,32.51,32.45,32.51,27400.0,25.5669,25.5984,25.5511,25.5984,27400.0
2013-09-09 14:50:00,32.51,32.51,32.49,32.49,14000.0,25.5984,25.5984,25.5826,25.5826,14000.0
2013-09-09 15:00:00,32.49,32.54,32.49,32.52,34000.0,25.5826,25.622,25.5826,25.6062,34000.0
2013-09-09 15:10:00,32.52,32.53,32.48,32.5,47600.0,25.6062,25.6141,25.5747,25.5905,47600.0
2013-09-09 15:20:00,32.5,32.5,32.41,32.44,54100.0,25.5905,25.5905,25.5196,25.5432,54100.0
2013-09-09 15:30:00,32.44,32.48,32.43,32.43,72500.0,25.5432,25.5747,25.5354,25.5354,72500.0
2013-09-09 15:40:00,32.43,32.48,32.42,32.47,89000.0,25.5354,25.5747,25.5275,25.5669,89000.0
2013-09-09 15:50:00,32.47,32.48,32.46,32.47,136900.0,25.5669,25.5747,25.559,25.5669,136900.0
2013-09-10 09:30:00,32.71,32.76,32.61,32.64,28700.0,25.7558,25.7952,25.6771,25.7007,28700.0
2013-09-10 09:40:00,32.63,32.64,32.56,32.62,27400.0,25.6928,25.7007,25.6377,25.685,27400.0
2013-09-10 09:50:00,32.64,32.71,32.61,32.62,35900.0,25.7007,25.7558,25.6771,25.685,35900.0
2013-09-10 10:00:00,32.63,32.67,32.57,32.66,46700.0,25.6928,25.7243,25.6456,25.7165,46700.0
2013-09-10 10:10:00,32.66,32.7,32.64,32.68,69500.0,25.7165,25.748,25.7007,25.7322,69500.0
2013-09-10 10:20:00,32.67,32.73,32.66,32.7,37100.0,25.7243,25.7716,25.7165,25.748,37100.0
2013-09-10 10:30:00,32.71,32.8,32.7,32.78,24700.0,25.7558,25.8267,25.748,25.8109,24700.0
2013-09-10 10:40:00,32.79,32.83,32.73,32.73,53100.0,25.8188,25.8503,25.7716,25.7716,53100.0
2013-09-10 10:50:00,32.73,32.77,32.73,32.74,61900.0,25.7716,25.8031,25.7716,25.7795,61900.0
2013-09-10 11:00:00,32.73,32.74,32.7,32.73,17900.0,25.7716,25.7795,25.748,25.7716,17900.0
2013-09-10 11:10:00,32.74,32.76,32.7,32.73,35900.0,25.7795,25.7952,25.748,25.7716,35900.0
2013-09-10 11:20:00,32.72,32.76,32.68,32.76,44100.0,25.7637,25.7952,25.7322,25.7952,44100.0
2013-09-10 11:30:00,32.75,32.76,32.7,32.73,29300.0,25.7873,25.7952,25.748,25.7716,29300.0
2013-09-10 11:40:00,32.73,32.74,32.69,32.71,33900.0,25.7716,25.7795,25.7401,25.7558,33900.0
2013-09-10 11:50:00,32.72,32.74,32.7,32.72,36800.0,25.7637,25.7795,25.748,25.7637,36800.0
2013-09-10 12:00:00,32.72,32.74,32.71,32.72,38000.0,25.7637,25.7795,25.7558,25.7637,38000.0
2013-09-10 12:10:00,32.72,32.78,32.71,32.75,30400.0,25.7637,25.8109,25.7558,25.7873,30400.0
2013-09-10 12:20:00,32.75,32.76,32.71,32.72,24800.0,25.7873,25.7952,25.7558,25.7637,24800.0
2013-09-10 12:30:00,32.72,32.73,32.7,32.7,21600.0,25.7637,25.7716,25.748,25.748,21600.0
2013-09-10 12:40:00,32.7,32.72,32.69,32.72,24900.0,25.748,25.7637,25.7401,25.7637,24900.0
2013-09-10 12:50:00,32.71,32.75,32.69,32.73,20400.0,25.7558,25.7873,25.7401,25.7716,20400.0
2013-09-10 13:00:00,32.73,32.73,32.7,32.73,18500.0,25.7716,25.7716,25.748,25.7716,18500.0
2013-09-10 13:10:00,32.73,32.74,32.73,32.73,10100.0,25.7716,25.7795,25.7716,25.7716,10100.0
2013-09-10 13:20:00,32.74,32.75,32.69,32.71,43600.0,25.7795,25.7873,25.7401,25.7558,43600.0
2013-09-10 13:30:00,32.71,32.73,32.68,32.73,20100.0,25.7558,25.7716,25.7322,25.7716,20100.0
2013-09-10 13:40:00,32.73,32.73,32.7,32.7,11300.0,25.7716,25.7716,25.748,25.748,11300.0
2013-09-10 13:50:00,32.7,32.73,32.7,32.73,23200.0,25.748,25.7716,25.748,25.7716,23200.0
2013-09-10 14:00:00,32.73,32.73,32.7,32.72,32200.0,25.7716,25.7716,25.748,25.7637,32200.0
2013-09-10 14:10:00,32.71,32.73,32.7,32.73,29900.0,25.7558,25.7716,25.748,25.7716,29900.0
2013-09-10 14:20:00,32.73,32.74,32.72,32.73,42100.0,25.7716,25.7795,25.7637,25.7716,42100.0
2013-09-10 14:30:00,32.74,32.74,32.7,32.7,26800.0,25.7795,25.7795,25.748,25.748,26800.0
2013-09-10 14:40:00,32.7,32.71,32.69,32.71,47000.0,25.748,25.7558,25.7401,25.7558,47000.0
2013-09-10 14:50:00,32.71,32.71,32.68,32.68,28900.0,25.7558,25.7558,25.7322,25.7322,28900.0
2013-09-10 15:00:00,32.68,32.71,32.68,32.7,31400.0,25.7322,25.7558,25.7322,25.748,31400.0
2013-09-10 15:10:00,32.7,32.71,32.68,32.69,48300.0,25.748,25.7558,25.7322,25.7401,48300.0
2013-09-10 15:20:00,32.69,32.69,32.64,32.65,47900.0,25.7401,25.7401,25.7007,25.7086,47900.0
2013-09-10 15:30:00,32.65,32.68,32.64,32.68,86400.0,25.7086,25.7322,25.7007,25.7322,86400.0
2013-09-10 15:40:00,32.68,32.73,32.67,32.71,63600.0,25.7322,25.7716,25.7243,25.7558,63600.0
2013-09-10 15:50:00,32.71,32.74,32.7,32.74,99600.0,25.7558,25.7795,25.748,25.7795,99600.0
2013-09-11 09:30:00,32.73,32.73,32.58,32.62,50500.0,25.7716,25.7716,25.6535,25.685,50500.0
2013-09-11 09:40:00,32.62,32.67,32.57,32.66,35700.0,25.685,25.7243,25.6456,25.7165,35700.0
2013-09-11 09:50:00,32.68,32.75,32.68,32.72,39500.0,25.7322,25.7873,25.7322,25.7637,39500.0
2013-09-11 10:00:00,32.72,32.72,32.59,32.63,245600.0,25.7637,25.7637,25.6613,25.6928,245600.0
2013-09-11 10:10:00,32.64,32.76,32.64,32.75,55400.0,25.7007,25.7952,25.7007,25.7873,55400.0
2013-09-11 10:20:00,32.75,32.84,32.74,32.84,26500.0,25.7873,25.8582,25.7795,25.8582,26500.0
2013-09-11 10:30:00,32.83,32.88,32.83,32.83,42800.0,25.8503,25.8897,25.8503,25.8503,42800.0
2013-09-11 10:40:00,32.84,32.86,32.83,32.85,38300.0,25.8582,25.8739,25.8503,25.8661,38300.0
2013-09-11 10:50:00,32.85,32.91,32.85,32.91,23700.0,25.8661,25.9133,25.8661,25.9133,23700.0
2013-09-11 11:00:00,32.91,32.93,32.9,32.92,39500.0,25.9133,25.9291,25.9054,25.9212,39500.0
2013-09-11 11:10:00,32.92,32.94,32.8,32.94,47100.0,25.9212,25.9369,25.8267,25.9369,47100.0
2013-09-11 11:20:00,32.94,32.97,32.93,32.96,28400.0,25.9369,25.9606,25.9291,25.9527,28400.0
2013-09-11 11:30:00,32.96,33.05,32.96,33.03,28300.0,25.9527,26.0235,25.9527,26.0078,28300.0
2013-09-11 11:40:00,33.03,33.03,33.02,33.03,5500.0,26.0078,26.0078,25.9999,26.0078,5500.0
2013-09-11 11:50:00,33.03,33.05,33.02,33.05,12100.0,26.0078,26.0235,25.9999,26.0235,12100.0
2013-09-11 12:00:00,33.05,33.05,33.02,33.03,24500.0,26.0235,26.0235,25.9999,26.0078,24500.0
2013-09-11 12:10:00,33.03,33.07,33.02,33.06,19500.0,26.0078,26.0393,25.9999,26.0314,19500.0
2013-09-11 12:20:00,33.07,33.11,33.07,33.11,33100.0,26.0393,26.0708,26.0393,26.0708,33100.0
2013-09-11 12:30:00,33.12,33.13,33.09,33.09,29200.0,26.0787,26.0865,26.055,26.055,29200.0
2013-09-11 12:40:00,33.1,33.13,33.09,33.13,20800.0,26.0629,26.0865,26.055,26.0865,20800.0
2013-09-11 12:50:00,33.13,33.17,33.12,33.17,28300.0,26.0865,26.118,26.0787,26.118,28300.0
2013-09-11 13:00:00,33.17,33.18,33.14,33.15,31400.0,26.118,26.1259,26.0944,26.1023,31400.0
2013-09-11 13:10:00,33.14,33.2,33.14,33.19,30200.0,26.0944,26.1417,26.0944,26.1338,30200.0
2013-09-11 13:20:00,33.19,33.2,33.17,33.18,33900.0,26.1338,26.1417,26.118,26.1259,33900.0
2013-09-11 13:30:00,33.18,33.19,33.16,33.17,26500.0,26.1259,26.1338,26.1102,26.118,26500.0
2013-09-11 13:40:00,33.17,33.19,33.13,33.15,32100.0,26.118,26.1338,26.0865,26.1023,32100.0
2013-09-11 13:50:00,33.14,33.15,33.08,33.08,10300.0,26.0944,26.1023,26.0472,26.0472,10300.0
2013-09-11 14:00:00,33.08,33.14,33.08,33.12,33200.0,26.0472,26.0944,26.0472,26.0787,33200.0
2013-09-11 14:10:00,33.12,33.16,33.11,33.16,30100.0,26.0787,26.1102,26.0708,26.1102,30100.0
2013-09-11 14:20:00,33.15,33.16,33.14,33.15,19900.0,26.1023,26.1102,26.0944,26.1023,19900.0
2013-09-11 14:30:00,33.16,33.16,33.13,33.15,34000.0,26.1102,26.1102,26.0865,26.1023,34000.0
2013-09-11 14:40:00,33.15,33.19,33.13,33.18,60500.0,26.1023,26.1338,26.0865,26.1259,60500.0
2013-09-11 14:50:00,33.18,33.28,33.18,33.21,75100.0,26.1259,26.2046,26.1259,26.1495,75100.0
2013-09-11 15:00:00,33.2,33.2,33.1,33.11,75300.0,26.1417,26.1417,26.0629,26.0708,75300.0
2013-09-11 15:10:00,33.11,33.14,33.09,33.13,75300.0,26.0708,26.0944,26.055,26.0865,75300.0
2013-09-11 15:20:00,33.13,33.15,33.07,33.08,64600.0,26.0865,26.1023,26.0393,26.0472,64600.0
2013-09-11 15:30:00,33.08,33.13,33.08,33.12,53700.0,26.0472,26.0865,26.0472,26.0787,53700.0
2013-09-11 15:40:00,33.12,33.12,33.11,33.12,36800.0,26.0787,26.0787,26.0708,26.0787,36800.0
2013-09-11 15:50:00,33.12,33.18,33.12,33.18,143800.0,26.0787,26.1259,26.0787,26.1259,143800.0
2013-09-12 09:30:00,33.18,33.23,33.05,33.06,20300.0,26.1259,26.1653,26.0235,26.0314,20300.0
2013-09-12 09:40:00,33.06,33.1,33.05,33.06,10000.0,26.0314,26.0629,26.0235,26.0314,10000.0
2013-09-12 09:50:00,33.06,33.13,33.02,33.13,33200.0,26.0314,26.0865,25.9999,26.0865,33200.0
2013-09-12 10:00:00,33.13,33.17,33.1,33.11,143900.0,26.0865,26.118,26.0629,26.0708,143900.0
2013-09-12 10:10:00,33.11,33.15,33.08,33.08,21200.0,26.0708,26.1023,26.0472,26.0472,21200.0
2013-09-12 10:20:00,33.09,33.09,33.03,33.07,41100.0,26.055,26.055,26.0078,26.0393,41100.0
2013-09-12 10:30:00,33.07,33.08,33.03,33.06,21800.0,26.0393,26.0472,26.0078,26.0314,21800.0
2013-09-12 10:40:00,33.05,33.07,33.0,33.04,23100.0,26.0235,26.0393,25.9842,26.0157,23100.0
2013-09-12 10:50:00,33.03,33.07,33.02,33.05,36100.0,26.0078,26.0393,25.9999,26.0235,36100.0
2013-09-12 11:00:00,33.06,33.1,33.05,33.09,24100.0,26.0314,26.0629,26.0235,26.055,24100.0
2013-09-12 11:10:00,33.09,33.09,33.05,33.05,41300.0,26.055,26.055,26.0235,26.0235,41300.0
2013-09-12 11:20:00,33.05,33.11,33.05,33.09,62400.0,26.0235,26.0708,26.0235,26.055,62400.0
2013-09-12 11:30:00,33.09,33.12,33.09,33.11,41500.0,26.055,26.0787,26.055,26.0708,41500.0
2013-09-12 11:40:00,33.1,33.15,33.09,33.15,30700.0,26.0629,26.1023,26.055,26.1023,30700.0
2013-09-12 11:50:00,33.15,33.18,33.15,33.16,38900.0,26.1023,26.1259,26.1023,26.1102,38900.0
2013-09-12 12:00:00,33.16,33.21,33.15,33.19,40200.0,26.1102,26.1495,26.1023,26.1338,40200.0
2013-09-12 12:10:00,33.19,33.24,33.18,33.24,29800.0,26.1338,26.1732,26.1259,26.1732,29800.0
2013-09-12 12:20:00,33.24,33.24,33.21,33.21,17500.0,26.1732,26.1732,26.1495,26.1495,17500.0
2013-09-12 12:30:00,33.21,33.21,33.2,33.21,4400.0,26.1495,26.1495,26.1417,26.1495,4400.0
2013-09-12 12:40:00,33.21,33.24,33.2,33.22,57000.0,26.1495,26.1732,26.1417,26.1574,57000.0
2013-09-12 12:50:00,33.21,33.24,33.2,33.21,37300.0,26.1495,26.1732,26.1417,26.1495,37300.0
2013-09-12 13:00:00,33.2,33.2,33.19,33.2,6700.0,26.1417,26.1417,26.1338,26.1417,6700.0
2013-09-12 13:10:00,33.2,33.22,33.19,33.2,38200.0,26.1417,26.1574,26.1338,26.1417,38200.0
2013-09-12 13:20:00,33.22,33.27,33.2,33.27,29300.0,26.1574,26.1968,26.1417,26.1968,29300.0
2013-09-12 13:30:00,33.26,33.3,33.26,33.3,24100.0,26.1889,26.2204,26.1889,26.2204,24100.0
2013-09-12 13:40:00,33.3,33.3,33.27,33.28,17200.0,26.2204,26.2204,26.1968,26.2046,17200.0
2013-09-12 13:50:00,33.27,33.28,33.27,33.27,12200.0,26.1968,26.2046,26.1968,26.1968,12200.0
2013-09-12 14:00:00,33.28,33.28,33.27,33.28,12600.0,26.2046,26.2046,26.1968,26.2046,12600.0
2013-09-12 14:10:00,33.27,33.28,33.24,33.25,21600.0,26.1968,26.2046,26.1732,26.181,21600.0
2013-09-12 14:20:00,33.25,33.25,33.21,33.21,16200.0,26.181,26.181,26.1495,26.1495,16200.0
2013-09-12 14:30:00,33.21,33.21,33.14,33.15,16100.0,26.1495,26.1495,26.0944,26.1023,16100.0
2013-09-12 14:40:00,33.14,33.23,33.14,33.23,31800.0,26.0944,26.1653,26.0944,26.1653,31800.0
2013-09-12 14:50:00,33.22,33.23,33.2,33.22,26300.0,26.1574,26.1653,26.1417,26.1574,26300.0
2013-09-12 15:00:00,33.22,33.22,33.16,33.16,19200.0,26.1574,26.1574,26.1102,26.1102,19200.0
2013-09-12 15:10:00,33.17,33.17,33.14,33.15,39000.0,26.118,26.118,26.0944,26.1023,39000.0
2013-09-12 15:20:00,33.15,33.2,33.14,33.2,39700.0,26.1023,26.1417,26.0944,26.1417,39700.0
2013-09-12 15:30:00,33.2,33.2,33.19,33.2,49300.0,26.1417,26.1417,26.1338,26.1417,49300.0
2013-09-12 15:40:00,33.2,33.2,33.19,33.2,86500.0,26.1417,26.1417,26.1338,26.1417,86500.0
2013-09-12 15:50:00,33.19,33.25,33.19,33.25,309900.0,26.1338,26.181,26.1338,26.181,309900.0
2013-09-13 09:30:00,33.25,33.27,33.15,33.21,57700.0,26.181,26.1968,26.1023,26.1495,57700.0
2013-09-13 09:40:00,33.2,33.26,33.15,33.2,46200.0,26.1417,26.1889,26.1023,26.1417,46200.0
2013-09-13 09:50:00,33.18,33.22,33.15,33.17,13400.0,26.1259,26.1574,26.1023,26.118,13400.0
2013-09-13 10:00:00,33.18,33.2,33.14,33.19,20400.0,26.1259,26.1417,26.0944,26.1338,20400.0
2013-09-13 10:10:00,33.18,33.2,33.15,33.17,16200.0,26.1259,26.1417,26.1023,26.118,16200.0
2013-09-13 10:20:00,33.16,33.21,33.14,33.15,16000.0,26.1102,26.1495,26.0944,26.1023,16000.0
2013-09-13 10:30:00,33.15,33.18,33.08,33.09,23300.0,26.1023,26.1259,26.0472,26.055,23300.0
2013-09-13 10:40:00,33.09,33.17,33.09,33.12,40800.0,26.055,26.118,26.055,26.0787,40800.0
2013-09-13 10:50:00,33.12,33.2,33.11,33.19,29600.0,26.0787,26.1417,26.0708,26.1338,29600.0
2013-09-13 11:00:00,33.19,33.19,33.14,33.14,9000.0,26.1338,26.1338,26.0944,26.0944,9000.0
2013-09-13 11:10:00,33.14,33.14,33.1,33.1,31700.0,26.0944,26.0944,26.0629,26.0629,31700.0
2013-09-13 11:20:00,33.1,33.15,33.09,33.11,30600.0,26.0629,26.1023,26.055,26.0708,30600.0
2013-09-13 11:30:00,33.11,33.12,33.09,33.1,26300.0,26.0708,26.0787,26.055,26.0629,26300.0
2013-09-13 11:40:00,33.11,33.12,33.09,33.12,19300.0,26.0708,26.0787,26.055,26.0787,19300.0
2013-09-13 11:50:00,33.12,33.12,33.08,33.12,200200.0,26.0787,26.0787,26.0472,26.0787,200200.0
2013-09-13 12:00:00,33.12,33.12,33.1,33.11,24300.0,26.0787,26.0787,26.0629,26.0708,24300.0
2013-09-13 12:10:00,33.11,33.11,33.05,33.07,28100.0,26.0708,26.0708,26.0235,26.0393,28100.0
2013-09-13 12:20:00,33.07,33.08,33.05,33.05,21200.0,26.0393,26.0472,26.0235,26.0235,21200.0
2013-09-13 12:30:00,33.05,33.05,33.0,33.0,29800.0,26.0235,26.0235,25.9842,25.9842,29800.0
2013-09-13 12:40:00,33.01,33.01,33.0,33.01,19800.0,25.9921,25.9921,25.9842,25.9921,19800.0
2013-09-13 12:50:00,33.0,33.02,33.0,33.02,27100.0,25.9842,25.9999,25.9842,25.9999,27100.0
2013-09-13 13:00:00,33.02,33.02,33.0,33.0,44100.0,25.9999,25.9999,25.9842,25.9842,44100.0
2013-09-13 13:10:00,33.01,33.01,33.0,33.0,12400.0,25.9921,25.9921,25.9842,25.9842,12400.0
2013-09-13 13:20:00,33.0,33.02,33.0,33.0,24100.0,25.9842,25.9999,25.9842,25.9842,24100.0
2013-09-13 13:30:00,33.0,33.01,33.0,33.0,20700.0,25.9842,25.9921,25.9842,25.9842,20700.0
2013-09-13 13:40:00,33.0,33.01,32.99,33.0,26700.0,25.9842,25.9921,25.9763,25.9842,26700.0
2013-09-13 13:50:00,33.0,33.03,32.99,33.0,44600.0,25.9842,26.0078,25.9763,25.9842,44600.0
2013-09-13 14:00:00,33.01,33.04,33.0,33.02,35100.0,25.9921,26.0157,25.9842,25.9999,35100.0
2013-09-13 14:10:00,33.02,33.03,33.0,33.0,24500.0,25.9999,26.0078,25.9842,25.9842,24500.0
2013-09-13 14:20:00,33.0,33.02,33.0,33.0,46200.0,25.9842,25.9999,25.9842,25.9842,46200.0
2013-09-13 14:30:00,33.0,33.01,32.98,32.98,44700.0,25.9842,25.9921,25.9684,25.9684,44700.0
2013-09-13 14:40:00,32.99,33.01,32.98,33.0,44400.0,25.9763,25.9921,25.9684,25.9842,44400.0
2013-09-13 14:50:00,33.0,33.01,32.96,32.97,38400.0,25.9842,25.9921,25.9527,25.9606,38400.0
2013-09-13 15:00:00,32.97,32.98,32.95,32.97,29900.0,25.9606,25.9684,25.9448,25.9606,29900.0
2013-09-13 15:10:00,32.97,33.0,32.96,32.99,73900.0,25.9606,25.9842,25.9527,25.9763,73900.0
2013-09-13 15:20:00,32.98,32.99,32.96,32.97,58200.0,25.9684,25.9763,25.9527,25.9606,58200.0
2013-09-13 15:30:00,32.97,32.98,32.95,32.97,129000.0,25.9606,25.9684,25.9448,25.9606,129000.0
2013-09-13 15:40:00,32.98,32.98,32.93,32.93,84500.0,25.9684,25.9684,25.9291,25.9291,84500.0
2013-09-13 15:50:00,32.93,32.99,32.92,32.98,297000.0,25.9291,25.9763,25.9212,25.9684,297000.0
2013-09-16 09:30:00,33.42,33.44,33.31,33.37,23900.0,26.3149,26.3306,26.2283,26.2755,23900.0
2013-09-16 09:40:00,33.37,33.41,33.28,33.31,56300.0,26.2755,26.307,26.2046,26.2283,56300.0
2013-09-16 09:50:00,33.31,33.36,33.31,33.34,16200.0,26.2283,26.2676,26.2283,26.2519,16200.0
2013-09-16 10:00:00,33.35,33.37,33.32,33.34,29200.0,26.2598,26.2755,26.2361,26.2519,29200.0
2013-09-16 10:10:00,33.33,33.41,33.33,33.4,34600.0,26.244,26.307,26.244,26.2991,34600.0
2013-09-16 10:20:00,33.4,33.43,33.4,33.42,11800.0,26.2991,26.3228,26.2991,26.3149,11800.0
2013-09-16 10:30:00,33.42,33.45,33.38,33.42,32100.0,26.3149,26.3385,26.2834,26.3149,32100.0
2013-09-16 10:40:00,33.41,33.41,33.37,33.4,23600.0,26.307,26.307,26.2755,26.2991,23600.0
2013-09-16 10:50:00,33.39,33.42,33.37,33.37,73000.0,26.2913,26.3149,26.2755,26.2755,73000.0
2013-09-16 11:00:00,33.38,33.45,33.38,33.45,16400.0,26.2834,26.3385,26.2834,26.3385,16400.0
2013-09-16 11:10:00,33.45,33.49,33.45,33.49,19900.0,26.3385,26.37,26.3385,26.37,19900.0
2013-09-16 11:20:00,33.49,33.52,33.49,33.5,26300.0,26.37,26.3936,26.37,26.3779,26300.0
2013-09-16 11:30:00,33.51,33.51,33.47,33.48,17100.0,26.3858,26.3858,26.3543,26.3621,17100.0
2013-09-16 11:40:00,33.48,33.54,33.47,33.54,17800.0,26.3621,26.4094,26.3543,26.4094,17800.0
2013-09-16 11:50:00,33.54,33.55,33.52,33.53,16000.0,26.4094,26.4172,26.3936,26.4015,16000.0
2013-09-16 12:00:00,33.53,33.53,33.43,33.43,24900.0,26.4015,26.4015,26.3228,26.3228,24900.0
2013-09-16 12:10:00,33.44,33.47,33.44,33.44,36800.0,26.3306,26.3543,26.3306,26.3306,36800.0
2013-09-16 12:20:00,33.44,33.46,33.42,33.43,14200.0,26.3306,26.3464,26.3149,26.3228,14200.0
2013-09-16 12:30:00,33.42,33.43,33.39,33.41,13900.0,26.3149,26.3228,26.2913,26.307,13900.0
2013-09-16 12:40:00,33.41,33.43,33.39,33.43,25400.0,26.307,26.3228,26.2913,26.3228,25400.0
2013-09-16 12:50:00,33.42,33.43,33.39,33.39,9100.0,26.3149,26.3228,26.2913,26.2913,9100.0
2013-09-16 13:00:00,33.4,33.43,33.39,33.39,14800.0,26.2991,26.3228,26.2913,26.2913,14800.0
2013-09-16 13:10:00,33.4,33.41,33.39,33.41,10800.0,26.2991,26.307,26.2913,26.307,10800.0
2013-09-16 13:20:00,33.41,33.43,33.4,33.41,15700.0,26.307,26.3228,26.2991,26.307,15700.0
2013-09-16 13:30:00,33.42,33.43,33.39,33.4,25600.0,26.3149,26.3228,26.2913,26.2991,25600.0
2013-09-16 13:40:00,33.4,33.44,33.36,33.44,39100.0,26.2991,26.3306,26.2676,26.3306,39100.0
2013-09-16 13:50:00,33.43,33.47,33.43,33.47,13100.0,26.3228,26.3543,26.3228,26.3543,13100.0
2013-09-16 14:00:00,33.47,33.48,33.41,33.41,20200.0,26.3543,26.3621,26.307,26.307,20200.0
2013-09-16 14:10:00,33.41,33.47,33.41,33.46,15100.0,26.307,26.3543,26.307,26.3464,15100.0
2013-09-16 14:20:00,33.46,33.47,33.43,33.46,18400.0,26.3464,26.3543,26.3228,26.3464,18400.0
2013-09-16 14:30:00,33.47,33.47,33.43,33.45,33600.0,26.3543,26.3543,26.3228,26.3385,33600.0
2013-09-16 14:40:00,33.44,33.45,33.42,33.44,41600.0,26.3306,26.3385,26.3149,26.3306,41600.0
2013-09-16 14:50:00,33.45,33.47,33.43,33.43,25300.0,26.3385,26.3543,26.3228,26.3228,25300.0
2013-09-16 15:00:00,33.42,33.49,33.42,33.48,31900.0,26.3149,26.37,26.3149,26.3621,31900.0
2013-09-16 15:10:00,33.49,33.51,33.45,33.46,31900.0,26.37,26.3858,26.3385,26.3464,31900.0
2013-09-16 15:20:00,33.47,33.48,33.46,33.48,21500.0,26.3543,26.3621,26.3464,26.3621,21500.0
2013-09-16 15:30:00,33.48,33.48,33.41,33.43,48000.0,26.3621,26.3621,26.307,26.3228,48000.0
2013-09-16 15:40:00,33.42,33.44,33.4,33.43,40700.0,26.3149,26.3306,26.2991,26.3228,40700.0
2013-09-16 15:50:00,33.43,33.48,33.43,33.48,81200.0,26.3228,26.3621,26.3228,26.3621,81200.0
2013-09-17 09:30:00,33.46,33.54,33.4,33.4,36400.0,26.3464,26.4094,26.2991,26.2991,36400.0
2013-09-17 09:40:00,33.41,33.44,33.39,33.4,28700.0,26.307,26.3306,26.2913,26.2991,28700.0
2013-09-17 09:50:00,33.4,33.43,33.39,33.4,19500.0,26.2991,26.3228,26.2913,26.2991,19500.0
2013-09-17 10:00:00,33.4,33.43,33.4,33.41,17000.0,26.2991,26.3228,26.2991,26.307,17000.0
2013-09-17 10:10:00,33.4,33.44,33.4,33.43,19900.0,26.2991,26.3306,26.2991,26.3228,19900.0
2013-09-17 10:20:00,33.42,33.42,33.35,33.35,15800.0,26.3149,26.3149,26.2598,26.2598,15800.0
2013-09-17 10:30:00,33.34,33.39,33.31,33.31,29800.0,26.2519,26.2913,26.2283,26.2283,29800.0
2013-09-17 10:40:00,33.31,33.34,33.24,33.24,64500.0,26.2283,26.2519,26.1732,26.1732,64500.0
2013-09-17 10:50:00,33.23,33.32,33.21,33.32,33400.0,26.1653,26.2361,26.1495,26.2361,33400.0
2013-09-17 11:00:00,33.32,33.34,33.32,33.33,8300.0,26.2361,26.2519,26.2361,26.244,8300.0
2013-09-17 11:10:00,33.34,33.34,33.29,33.32,32600.0,26.2519,26.2519,26.2125,26.2361,32600.0
2013-09-17 11:20:00,33.32,33.39,33.32,33.38,34600.0,26.2361,26.2913,26.2361,26.2834,34600.0
2013-09-17 11:30:00,33.39,33.39,33.33,33.34,14600.0,26.2913,26.2913,26.244,26.2519,14600.0
2013-09-17 11:40:00,33.34,33.39,33.34,33.35,11700.0,26.2519,26.2913,26.2519,26.2598,11700.0
2013-09-17 11:50:00,33.34,33.41,33.34,33.4,12300.0,26.2519,26.307,26.2519,26.2991,12300.0
2013-09-17 12:00:00,33.4,33.41,33.36,33.36,12800.0,26.2991,26.307,26.2676,26.2676,12800.0
2013-09-17 12:10:00,33.36,33.41,33.36,33.41,19000.0,26.2676,26.307,26.2676,26.307,19000.0
2013-09-17 12:20:00,33.41,33.43,33.39,33.42,8800.0,26.307,26.3228,26.2913,26.3149,8800.0
2013-09-17 12:30:00,33.41,33.42,33.38,33.39,12500.0,26.307,26.3149,26.2834,26.2913,12500.0
2013-09-17 12:40:00,33.39,33.42,33.39,33.41,14700.0,26.2913,26.3149,26.2913,26.307,14700.0
2013-09-17 12:50:00,33.41,33.43,33.39,33.41,15500.0,26.307,26.3228,26.2913,26.307,15500.0
2013-09-17 13:00:00,33.41,33.44,33.39,33.39,13600.0,26.307,26.3306,26.2913,26.2913,13600.0
2013-09-17 13:10:00,33.38,33.39,33.35,33.38,11300.0,26.2834,26.2913,26.2598,26.2834,11300.0
2013-09-17 13:20:00,33.37,33.4,33.37,33.38,9800.0,26.2755,26.2991,26.2755,26.2834,9800.0
2013-09-17 13:30:00,33.37,33.42,33.37,33.38,16400.0,26.2755,26.3149,26.2755,26.2834,16400.0
2013-09-17 13:40:00,33.39,33.39,33.34,33.35,12500.0,26.2913,26.2913,26.2519,26.2598,12500.0
2013-09-17 13:50:00,33.35,33.36,33.32,33.32,15300.0,26.2598,26.2676,26.2361,26.2361,15300.0
2013-09-17 14:00:00,33.33,33.35,33.33,33.34,10500.0,26.244,26.2598,26.244,26.2519,10500.0
2013-09-17 14:10:00,33.35,33.35,33.32,33.32,20200.0,26.2598,26.2598,26.2361,26.2361,20200.0
2013-09-17 14:20:00,33.32,33.34,33.32,33.33,16100.0,26.2361,26.2519,26.2361,26.244,16100.0
2013-09-17 14:30:00,33.34,33.34,33.31,33.31,15300.0,26.2519,26.2519,26.2283,26.2283,15300.0
2013-09-17 14:40:00,33.31,33.31,33.3,33.3,15800.0,26.2283,26.2283,26.2204,26.2204,15800.0
2013-09-17 14:50:00,33.3,33.32,33.29,33.3,36700.0,26.2204,26.2361,26.2125,26.2204,36700.0
2013-09-17 15:00:00,33.31,33.34,33.3,33.32,21100.0,26.2283,26.2519,26.2204,26.2361,21100.0
2013-09-17 15:10:00,33.32,33.33,33.3,33.32,19900.0,26.2361,26.244,26.2204,26.2361,19900.0
2013-09-17 15:20:00,33.32,33.32,33.29,33.29,14600.0,26.2361,26.2361,26.2125,26.2125,14600.0
2013-09-17 15:30:00,33.3,33.3,33.27,33.3,31100.0,26.2204,26.2204,26.1968,26.2204,31100.0
2013-09-17 15:40:00,33.3,33.33,33.3,33.33,38100.0,26.2204,26.244,26.2204,26.244,38100.0
2013-09-17 15:50:00,33.33,33.35,33.31,33.35,61000.0,26.244,26.2598,26.2283,26.2598,61000.0
2013-09-18 09:30:00,33.35,33.4,33.25,33.26,14700.0,26.2598,26.2991,26.181,26.1889,14700.0
2013-09-18 09:40:00,33.26,33.3,33.23,33.3,14000.0,26.1889,26.2204,26.1653,26.2204,14000.0
2013-09-18 09:50:00,33.31,33.37,33.31,33.34,14600.0,26.2283,26.2755,26.2283,26.2519,14600.0
2013-09-18 10:00:00,33.34,33.37,33.33,33.35,15300.0,26.2519,26.2755,26.244,26.2598,15300.0
2013-09-18 10:10:00,33.35,33.36,33.31,33.31,16300.0,26.2598,26.2676,26.2283,26.2283,16300.0
2013-09-18 10:20:00,33.3,33.3,33.23,33.24,19300.0,26.2204,26.2204,26.1653,26.1732,19300.0
2013-09-18 10:30:00,33.25,33.25,33.19,33.23,16800.0,26.181,26.181,26.1338,26.1653,16800.0
2013-09-18 10:40:00,33.23,33.23,33.2,33.21,11800.0,26.1653,26.1653,26.1417,26.1495,11800.0
2013-09-18 10:50:00,33.22,33.3,33.22,33.29,11000.0,26.1574,26.2204,26.1574,26.2125,11000.0
2013-09-18 11:00:00,33.28,33.3,33.28,33.29,5500.0,26.2046,26.2204,26.2046,26.2125,5500.0
2013-09-18 11:10:00,33.3,33.31,33.24,33.25,14300.0,26.2204,26.2283,26.1732,26.181,14300.0
2013-09-18 11:20:00,33.26,33.31,33.26,33.3,8700.0,26.1889,26.2283,26.1889,26.2204,8700.0
2013-09-18 11:30:00,33.3,33.31,33.27,33.27,10700.0,26.2204,26.2283,26.1968,26.1968,10700.0
2013-09-18 11:40:00,33.27,33.29,33.26,33.29,11000.0,26.1968,26.2125,26.1889,26.2125,11000.0
2013-09-18 11:50:00,33.28,33.28,33.25,33.25,8600.0,26.2046,26.2046,26.181,26.181,8600.0
2013-09-18 12:00:00,33.24,33.27,33.22,33.24,12200.0,26.1732,26.1968,26.1574,26.1732,12200.0
2013-09-18 12:10:00,33.24,33.25,33.2,33.21,9000.0,26.1732,26.181,26.1417,26.1495,9000.0
2013-09-18 12:20:00,33.21,33.27,33.2,33.26,15000.0,26.1495,26.1968,26.1417,26.1889,15000.0
2013-09-18 12:30:00,33.26,33.26,33.24,33.25,8800.0,26.1889,26.1889,26.1732,26.181,8800.0
2013-09-18 12:40:00,33.24,33.29,33.24,33.29,9600.0,26.1732,26.2125,26.1732,26.2125,9600.0
2013-09-18 12:50:00,33.29,33.31,33.27,33.27,10200.0,26.2125,26.2283,26.1968,26.1968,10200.0
2013-09-18 13:00:00,33.28,33.34,33.28,33.32,14600.0,26.2046,26.2519,26.2046,26.2361,14600.0
2013-09-18 13:10:00,33.31,33.34,33.31,33.34,7000.0,26.2283,26.2519,26.2283,26.2519,7000.0
2013-09-18 13:20:00,33.34,33.38,33.33,33.37,12400.0,26.2519,26.2834,26.244,26.2755,12400.0
2013-09-18 13:30:00,33.36,33.37,33.36,33.36,7300.0,26.2676,26.2755,26.2676,26.2676,7300.0
2013-09-18 13:40:00,33.37,33.38,33.36,33.37,10000.0,26.2755,26.2834,26.2676,26.2755,10000.0
2013-09-18 13:50:00,33.37,33.37,33.29,33.29,16800.0,26.2755,26.2755,26.2125,26.2125,16800.0
2013-09-18 14:00:00,33.31,33.67,33.31,33.62,50100.0,26.2283,26.5117,26.2283,26.4724,50100.0
2013-09-18 14:10:00,33.61,33.76,33.61,33.7,29700.0,26.4645,26.5826,26.4645,26.5354,29700.0
2013-09-18 14:20:00,33.69,33.77,33.66,33.69,40700.0,26.5275,26.5905,26.5039,26.5275,40700.0
2013-09-18 14:30:00,33.68,33.73,33.63,33.72,34800.0,26.5196,26.559,26.4802,26.5511,34800.0
2013-09-18 14:40:00,33.73,33.8,33.72,33.79,33100.0,26.559,26.6141,26.5511,26.6062,33100.0
2013-09-18 14:50:00,33.78,33.87,33.77,33.87,24500.0,26.5983,26.6692,26.5905,26.6692,24500.0
2013-09-18 15:00:00,33.87,33.9,33.84,33.88,42600.0,26.6692,26.6928,26.6456,26.6771,42600.0
2013-09-18 15:10:00,33.87,33.9,33.86,33.89,38900.0,26.6692,26.6928,26.6613,26.685,38900.0
2013-09-18 15:20:00,33.88,33.92,33.87,33.88,71900.0,26.6771,26.7086,26.6692,26.6771,71900.0
2013-09-18 15:30:00,33.89,33.91,33.86,33.91,67100.0,26.685,26.7007,26.6613,26.7007,67100.0
2013-09-18 15:40:00,33.9,33.92,33.88,33.88,60200.0,26.6928,26.7086,26.6771,26.6771,60200.0
2013-09-18 15:50:00,33.89,33.93,33.84,33.93,142900.0,26.685,26.7165,26.6456,26.7165,142900.0
2013-09-19 09:30:00,34.0,34.13,33.93,34.01,44000.0,26.7716,26.8739,26.7165,26.7794,44000.0
2013-09-19 09:40:00,34.01,34.05,33.99,34.02,24900.0,26.7794,26.8109,26.7637,26.7873,24900.0
2013-09-19 09:50:00,34.01,34.03,33.98,34.0,27000.0,26.7794,26.7952,26.7558,26.7716,27000.0
2013-09-19 10:00:00,34.0,34.09,34.0,34.03,45900.0,26.7716,26.8424,26.7716,26.7952,45900.0
2013-09-19 10:10:00,34.03,34.1,34.03,34.06,30500.0,26.7952,26.8503,26.7952,26.8188,30500.0
2013-09-19 10:20:00,34.07,34.12,34.07,34.08,33400.0,26.8267,26.8661,26.8267,26.8346,33400.0
2013-09-19 10:30:00,34.09,34.09,34.01,34.05,19100.0,26.8424,26.8424,26.7794,26.8109,19100.0
2013-09-19 10:40:00,34.06,34.11,34.05,34.11,30600.0,26.8188,26.8582,26.8109,26.8582,30600.0
2013-09-19 10:50:00,34.1,34.12,34.08,34.12,23800.0,26.8503,26.8661,26.8346,26.8661,23800.0
2013-09-19 11:00:00,34.13,34.16,34.09,34.1,21500.0,26.8739,26.8976,26.8424,26.8503,21500.0
2013-09-19 11:10:00,34.1,34.1,34.0,34.09,20000.0,26.8503,26.8503,26.7716,26.8424,20000.0
2013-09-19 11:20:00,34.09,34.11,34.02,34.05,31600.0,26.8424,26.8582,26.7873,26.8109,31600.0
2013-09-19 11:30:00,34.06,34.1,34.04,34.09,47200.0,26.8188,26.8503,26.8031,26.8424,47200.0
2013-09-19 11:40:00,34.09,34.12,34.08,34.09,22000.0,26.8424,26.8661,26.8346,26.8424,22000.0
2013-09-19 11:50:00,34.1,34.13,34.08,34.13,25300.0,26.8503,26.8739,26.8346,26.8739,25300.0
2013-09-19 12:00:00,34.13,34.2,34.11,34.17,28900.0,26.8739,26.9291,26.8582,26.9054,28900.0
2013-09-19 12:10:00,34.17,34.17,34.14,34.16,22200.0,26.9054,26.9054,26.8818,26.8976,22200.0
2013-09-19 12:20:00,34.16,34.19,34.15,34.19,45200.0,26.8976,26.9212,26.8897,26.9212,45200.0
2013-09-19 12:30:00,34.18,34.19,34.17,34.18,18800.0,26.9133,26.9212,26.9054,26.9133,18800.0
2013-09-19 12:40:00,34.17,34.19,34.11,34.17,30400.0,26.9054,26.9212,26.8582,26.9054,30400.0
2013-09-19 12:50:00,34.16,34.17,34.12,34.12,25700.0,26.8976,26.9054,26.8661,26.8661,25700.0
2013-09-19 13:00:00,34.12,34.16,34.07,34.09,41200.0,26.8661,26.8976,26.8267,26.8424,41200.0
2013-09-19 13:10:00,34.09,34.12,34.07,34.1,28500.0,26.8424,26.8661,26.8267,26.8503,28500.0
2013-09-19 13:20:00,34.11,34.14,34.11,34.13,21400.0,26.8582,26.8818,26.8582,26.8739,21400.0
2013-09-19 13:30:00,34.13,34.13,34.06,34.07,65400.0,26.8739,26.8739,26.8188,26.8267,65400.0
2013-09-19 13:40:00,34.07,34.08,33.98,34.0,60900.0,26.8267,26.8346,26.7558,26.7716,60900.0
2013-09-19 13:50:00,34.0,34.09,33.99,34.08,123400.0,26.7716,26.8424,26.7637,26.8346,123400.0
2013-09-19 14:00:00,34.08,34.12,34.08,34.11,31500.0,26.8346,26.8661,26.8346,26.8582,31500.0
2013-09-19 14:10:00,34.12,34.18,34.12,34.18,24000.0,26.8661,26.9133,26.8661,26.9133,24000.0
2013-09-19 14:20:00,34.17,34.18,34.06,34.07,40800.0,26.9054,26.9133,26.8188,26.8267,40800.0
2013-09-19 14:30:00,34.06,34.08,34.02,34.08,33700.0,26.8188,26.8346,26.7873,26.8346,33700.0
2013-09-19 14:40:00,34.08,34.12,34.05,34.07,30300.0,26.8346,26.8661,26.8109,26.8267,30300.0
2013-09-19 14:50:00,34.08,34.12,34.05,34.12,28500.0,26.8346,26.8661,26.8109,26.8661,28500.0
2013-09-19 15:00:00,34.1,34.12,34.07,34.09,33400.0,26.8503,26.8661,26.8267,26.8424,33400.0
2013-09-19 15:10:00,34.09,34.13,34.05,34.09,36300.0,26.8424,26.8739,26.8109,26.8424,36300.0
2013-09-19 15:20:00,34.09,34.1,34.05,34.07,34000.0,26.8424,26.8503,26.8109,26.8267,34000.0
2013-09-19 15:30:00,34.07,34.08,34.01,34.07,44800.0,26.8267,26.8346,26.7794,26.8267,44800.0
2013-09-19 15:40:00,34.07,34.09,34.05,34.05,61500.0,26.8267,26.8424,26.8109,26.8109,61500.0
2013-09-19 15:50:00,34.05,34.06,34.05,34.05,87400.0,26.8109,26.8188,26.8109,26.8109,87400.0
2013-09-20 09:30:00,34.09,34.14,34.05,34.13,298600.0,26.8424,26.8818,26.8109,26.8739,298600.0
2013-09-20 09:40:00,34.13,34.13,34.02,34.08,89500.0,26.8739,26.8739,26.7873,26.8346,89500.0
2013-09-20 09:50:00,34.09,34.13,34.05,34.07,24800.0,26.8424,26.8739,26.8109,26.8267,24800.0
2013-09-20 10:00:00,34.07,34.07,33.97,34.03,25800.0,26.8267,26.8267,26.748,26.7952,25800.0
2013-09-20 10:10:00,34.02,34.05,33.96,34.01,23700.0,26.7873,26.8109,26.7401,26.7794,23700.0
2013-09-20 10:20:00,34.01,34.05,34.0,34.02,19900.0,26.7794,26.8109,26.7716,26.7873,19900.0
2013-09-20 10:30:00,34.02,34.03,34.0,34.02,23700.0,26.7873,26.7952,26.7716,26.7873,23700.0
2013-09-20 10:40:00,34.02,34.06,34.0,34.05,28500.0,26.7873,26.8188,26.7716,26.8109,28500.0
2013-09-20 10:50:00,34.04,34.08,34.0,34.08,31600.0,26.8031,26.8346,26.7716,26.8346,31600.0
2013-09-20 11:00:00,34.07,34.09,34.05,34.08,20000.0,26.8267,26.8424,26.8109,26.8346,20000.0
2013-09-20 11:10:00,34.07,34.08,34.02,34.07,23500.0,26.8267,26.8346,26.7873,26.8267,23500.0
2013-09-20 11:20:00,34.07,34.08,34.02,34.02,26700.0,26.8267,26.8346,26.7873,26.7873,26700.0
2013-09-20 11:30:00,34.02,34.06,33.97,33.99,26600.0,26.7873,26.8188,26.748,26.7637,26600.0
2013-09-20 11:40:00,33.98,34.05,33.98,34.04,19800.0,26.7558,26.8109,26.7558,26.8031,19800.0
2013-09-20 11:50:00,34.04,34.04,34.01,34.01,46600.0,26.8031,26.8031,26.7794,26.7794,46600.0
2013-09-20 12:00:00,34.02,34.08,34.01,34.02,27400.0,26.7873,26.8346,26.7794,26.7873,27400.0
2013-09-20 12:10:00,34.02,34.05,34.02,34.03,64900.0,26.7873,26.8109,26.7873,26.7952,64900.0
2013-09-20 12:20:00,34.03,34.07,34.02,34.04,29800.0,26.7952,26.8267,26.7873,26.8031,29800.0
2013-09-20 12:30:00,34.04,34.11,34.02,34.08,469800.0,26.8031,26.8582,26.7873,26.8346,469800.0
2013-09-20 12:40:00,34.09,34.15,34.07,34.11,16800.0,26.8424,26.8897,26.8267,26.8582,16800.0
2013-09-20 12:50:00,34.1,34.1,34.05,34.06,18000.0,26.8503,26.8503,26.8109,26.8188,18000.0
2013-09-20 13:00:00,34.06,34.07,34.02,34.02,15300.0,26.8188,26.8267,26.7873,26.7873,15300.0
2013-09-20 13:10:00,34.03,34.03,33.92,33.95,25600.0,26.7952,26.7952,26.7086,26.7322,25600.0
2013-09-20 13:20:00,33.96,33.96,33.91,33.95,15800.0,26.7401,26.7401,26.7007,26.7322,15800.0
2013-09-20 13:30:00,33.94,34.0,33.94,33.95,14300.0,26.7243,26.7716,26.7243,26.7322,14300.0
2013-09-20 13:40:00,33.95,33.96,33.93,33.94,15900.0,26.7322,26.7401,26.7165,26.7243,15900.0
2013-09-20 13:50:00,33.95,33.99,33.94,33.94,22400.0,26.7322,26.7637,26.7243,26.7243,22400.0
2013-09-20 14:00:00,33.94,33.97,33.93,33.95,22000.0,26.7243,26.748,26.7165,26.7322,22000.0
2013-09-20 14:10:00,33.96,33.99,33.95,33.99,15500.0,26.7401,26.7637,26.7322,26.7637,15500.0
2013-09-20 14:20:00,33.99,34.07,33.99,34.05,22500.0,26.7637,26.8267,26.7637,26.8109,22500.0
2013-09-20 14:30:00,34.05,34.05,34.0,34.02,23000.0,26.8109,26.8109,26.7716,26.7873,23000.0
2013-09-20 14:40:00,34.02,34.09,34.01,34.09,26100.0,26.7873,26.8424,26.7794,26.8424,26100.0
2013-09-20 14:50:00,34.09,34.1,33.98,33.98,42500.0,26.8424,26.8503,26.7558,26.7558,42500.0
2013-09-20 15:00:00,33.99,34.0,33.93,33.94,26900.0,26.7637,26.7716,26.7165,26.7243,26900.0
2013-09-20 15:10:00,33.94,33.94,33.91,33.93,33700.0,26.7243,26.7243,26.7007,26.7165,33700.0
2013-09-20 15:20:00,33.91,33.92,33.84,33.86,54400.0,26.7007,26.7086,26.6456,26.6613,54400.0
2013-09-20 15:30:00,33.86,33.93,33.84,33.9,72800.0,26.6613,26.7165,26.6456,26.6928,72800.0
2013-09-20 15:40:00,33.9,33.98,33.88,33.95,160400.0,26.6928,26.7558,26.6771,26.7322,160400.0
2013-09-20 15:50:00,33.94,34.16,33.94,34.11,849900.0,26.7243,26.8976,26.7243,26.8582,849900.0
2013-09-23 09:30:00,34.08,34.2,34.07,34.18,46200.0,26.8346,26.9291,26.8267,26.9133,46200.0
2013-09-23 09:40:00,34.17,34.19,34.14,34.18,34500.0,26.9054,26.9212,26.8818,26.9133,34500.0
2013-09-23 09:50:00,34.17,34.18,34.14,34.17,36500.0,26.9054,26.9133,26.8818,26.9054,36500.0
2013-09-23 10:00:00,34.18,34.28,34.18,34.28,28000.0,26.9133,26.992,26.9133,26.992,28000.0
2013-09-23 10:10:00,34.27,34.29,34.23,34.23,19400.0,26.9842,26.9999,26.9527,26.9527,19400.0
2013-09-23 10:20:00,34.23,34.23,34.15,34.16,23200.0,26.9527,26.9527,26.8897,26.8976,23200.0
2013-09-23 10:30:00,34.15,34.16,34.09,34.11,13800.0,26.8897,26.8976,26.8424,26.8582,13800.0
2013-09-23 10:40:00,34.11,34.14,34.1,34.11,22200.0,26.8582,26.8818,26.8503,26.8582,22200.0
2013-09-23 10:50:00,34.11,34.11,34.03,34.04,21800.0,26.8582,26.8582,26.7952,26.8031,21800.0
2013-09-23 11:00:00,34.03,34.05,33.99,33.99,28200.0,26.7952,26.8109,26.7637,26.7637,28200.0
2013-09-23 11:10:00,33.98,33.98,33.93,33.93,31600.0,26.7558,26.7558,26.7165,26.7165,31600.0
2013-09-23 11:20:00,33.93,33.95,33.91,33.95,22900.0,26.7165,26.7322,26.7007,26.7322,22900.0
2013-09-23 11:30:00,33.95,34.0,33.94,33.99,22700.0,26.7322,26.7716,26.7243,26.7637,22700.0
2013-09-23 11:40:00,33.99,34.05,33.99,34.05,24100.0,26.7637,26.8109,26.7637,26.8109,24100.0
2013-09-23 11:50:00,34.05,34.08,34.03,34.05,22700.0,26.8109,26.8346,26.7952,26.8109,22700.0
2013-09-23 12:00:00,34.04,34.14,34.04,34.14,29100.0,26.8031,26.8818,26.8031,26.8818,29100.0
2013-09-23 12:10:00,34.15,34.16,34.12,34.13,26000.0,26.8897,26.8976,26.8661,26.8739,26000.0
2013-09-23 12:20:00,34.14,34.18,34.11,34.16,20700.0,26.8818,26.9133,26.8582,26.8976,20700.0
2013-09-23 12:30:00,34.16,34.16,34.13,34.15,16100.0,26.8976,26.8976,26.8739,26.8897,16100.0
2013-09-23 12:40:00,34.16,34.18,34.12,34.13,13700.0,26.8976,26.9133,26.8661,26.8739,13700.0
2013-09-23 12:50:00,34.13,34.13,34.08,34.11,15800.0,26.8739,26.8739,26.8346,26.8582,15800.0
2013-09-23 13:00:00,34.11,34.12,34.05,34.05,13900.0,26.8582,26.8661,26.8109,26.8109,13900.0
2013-09-23 13:10:00,34.05,34.08,34.01,34.03,15100.0,26.8109,26.8346,26.7794,26.7952,15100.0
2013-09-23 13:20:00,34.03,34.13,34.02,34.1,29800.0,26.7952,26.8739,26.7873,26.8503,29800.0
2013-09-23 13:30:00,34.1,34.1,34.02,34.02,17800.0,26.8503,26.8503,26.7873,26.7873,17800.0
2013-09-23 13:40:00,34.03,34.07,34.02,34.07,14600.0,26.7952,26.8267,26.7873,26.8267,14600.0
2013-09-23 13:50:00,34.07,34.11,34.04,34.04,15400.0,26.8267,26.8582,26.8031,26.8031,15400.0
2013-09-23 14:00:00,34.04,34.05,34.02,34.03,18500.0,26.8031,26.8109,26.7873,26.7952,18500.0
2013-09-23 14:10:00,34.04,34.06,34.03,34.06,16400.0,26.8031,26.8188,26.7952,26.8188,16400.0
2013-09-23 14:20:00,34.05,34.06,34.02,34.03,26200.0,26.8109,26.8188,26.7873,26.7952,26200.0
2013-09-23 14:30:00,34.02,34.06,34.01,34.06,17800.0,26.7873,26.8188,26.7794,26.8188,17800.0
2013-09-23 14:40:00,34.05,34.07,34.05,34.06,12100.0,26.8109,26.8267,26.8109,26.8188,12100.0
2013-09-23 14:50:00,34.07,34.16,34.07,34.12,51700.0,26.8267,26.8976,26.8267,26.8661,51700.0
2013-09-23 15:00:00,34.12,34.12,34.05,34.05,39100.0,26.8661,26.8661,26.8109,26.8109,39100.0
2013-09-23 15:10:00,34.05,34.07,34.04,34.05,16700.0,26.8109,26.8267,26.8031,26.8109,16700.0
2013-09-23 15:20:00,34.05,34.08,34.03,34.05,43200.0,26.8109,26.8346,26.7952,26.8109,43200.0
2013-09-23 15:30:00,34.04,34.14,34.04,34.14,82300.0,26.8031,26.8818,26.8031,26.8818,82300.0
2013-09-23 15:40:00,34.14,34.15,34.1,34.11,78200.0,26.8818,26.8897,26.8503,26.8582,78200.0
2013-09-23 15:50:00,34.11,34.13,34.07,34.07,115400.0,26.8582,26.8739,26.8267,26.8267,115400.0
2013-09-24 09:30:00,34.01,34.12,34.0,34.11,35000.0,26.7794,26.8661,26.7716,26.8582,35000.0
2013-09-24 09:40:00,34.11,34.11,33.95,34.01,18700.0,26.8582,26.8582,26.7322,26.7794,18700.0
2013-09-24 09:50:00,34.01,34.06,33.98,34.05,14400.0,26.7794,26.8188,26.7558,26.8109,14400.0
2013-09-24 10:00:00,34.04,34.04,34.0,34.04,16800.0,26.8031,26.8031,26.7716,26.8031,16800.0
2013-09-24 10:10:00,34.04,34.08,34.02,34.06,22300.0,26.8031,26.8346,26.7873,26.8188,22300.0
2013-09-24 10:20:00,34.07,34.12,34.06,34.12,20600.0,26.8267,26.8661,26.8188,26.8661,20600.0
2013-09-24 10:30:00,34.12,34.18,34.11,34.15,21300.0,26.8661,26.9133,26.8582,26.8897,21300.0
2013-09-24 10:40:00,34.16,34.16,34.06,34.07,15800.0,26.8976,26.8976,26.8188,26.8267,15800.0
2013-09-24 10:50:00,34.07,34.16,34.07,34.1,31100.0,26.8267,26.8976,26.8267,26.8503,31100.0
2013-09-24 11:00:00,34.09,34.1,34.05,34.08,20500.0,26.8424,26.8503,26.8109,26.8346,20500.0
2013-09-24 11:10:00,34.09,34.09,34.01,34.09,37400.0,26.8424,26.8424,26.7794,26.8424,37400.0
2013-09-24 11:20:00,34.1,34.1,34.0,34.0,24600.0,26.8503,26.8503,26.7716,26.7716,24600.0
2013-09-24 11:30:00,33.99,34.02,33.99,34.0,15800.0,26.7637,26.7873,26.7637,26.7716,15800.0
2013-09-24 11:40:00,34.01,34.02,33.98,34.0,13100.0,26.7794,26.7873,26.7558,26.7716,13100.0
2013-09-24 11:50:00,34.0,34.06,33.99,34.03,11100.0,26.7716,26.8188,26.7637,26.7952,11100.0
2013-09-24 12:00:00,34.04,34.06,34.0,34.05,7300.0,26.8031,26.8188,26.7716,26.8109,7300.0
2013-09-24 12:10:00,34.05,34.08,34.05,34.08,6000.0,26.8109,26.8346,26.8109,26.8346,6000.0
2013-09-24 12:20:00,34.08,34.16,34.08,34.16,17900.0,26.8346,26.8976,26.8346,26.8976,17900.0
2013-09-24 12:30:00,34.15,34.24,34.15,34.2,45900.0,26.8897,26.9606,26.8897,26.9291,45900.0
2013-09-24 12:40:00,34.19,34.26,34.18,34.23,10200.0,26.9212,26.9763,26.9133,26.9527,10200.0
2013-09-24 12:50:00,34.22,34.24,34.2,34.23,19900.0,26.9448,26.9606,26.9291,26.9527,19900.0
2013-09-24 13:00:00,34.23,34.26,34.22,34.22,18800.0,26.9527,26.9763,26.9448,26.9448,18800.0
2013-09-24 13:10:00,34.23,34.26,34.22,34.25,29200.0,26.9527,26.9763,26.9448,26.9684,29200.0
2013-09-24 13:20:00,34.25,34.32,34.25,34.32,39300.0,26.9684,27.0235,26.9684,27.0235,39300.0
2013-09-24 13:30:00,34.31,34.33,34.29,34.32,26000.0,27.0157,27.0314,26.9999,27.0235,26000.0
2013-09-24 13:40:00,34.31,34.35,34.29,34.34,38300.0,27.0157,27.0472,26.9999,27.0393,38300.0
2013-09-24 13:50:00,34.34,34.36,34.24,34.24,24700.0,27.0393,27.055,26.9606,26.9606,24700.0
2013-09-24 14:00:00,34.23,34.26,34.2,34.24,21600.0,26.9527,26.9763,26.9291,26.9606,21600.0
2013-09-24 14:10:00,34.25,34.26,34.22,34.25,24900.0,26.9684,26.9763,26.9448,26.9684,24900.0
2013-09-24 14:20:00,34.26,34.26,34.23,34.25,25900.0,26.9763,26.9763,26.9527,26.9684,25900.0
2013-09-24 14:30:00,34.25,34.27,34.21,34.26,27300.0,26.9684,26.9842,26.9369,26.9763,27300.0
2013-09-24 14:40:00,34.26,34.3,34.24,34.28,41100.0,26.9763,27.0078,26.9606,26.992,41100.0
2013-09-24 14:50:00,34.28,34.28,34.22,34.22,41900.0,26.992,26.992,26.9448,26.9448,41900.0
2013-09-24 15:00:00,34.22,34.23,34.15,34.18,38500.0,26.9448,26.9527,26.8897,26.9133,38500.0
2013-09-24 15:10:00,34.18,34.25,34.17,34.25,48700.0,26.9133,26.9684,26.9054,26.9684,48700.0
2013-09-24 15:20:00,34.24,34.26,34.2,34.22,38100.0,26.9606,26.9763,26.9291,26.9448,38100.0
2013-09-24 15:30:00,34.22,34.27,34.18,34.2,77000.0,26.9448,26.9842,26.9133,26.9291,77000.0
2013-09-24 15:40:00,34.2,34.24,34.18,34.19,102400.0,26.9291,26.9606,26.9133,26.9212,102400.0
2013-09-24 15:50:00,34.18,34.18,34.13,34.15,169000.0,26.9133,26.9133,26.8739,26.8897,169000.0
2013-09-25 09:30:00,33.96,34.18,33.96,34.05,83900.0,26.7401,26.9133,26.7401,26.8109,83900.0
2013-09-25 09:40:00,34.02,34.06,33.9,33.98,33200.0,26.7873,26.8188,26.6928,26.7558,33200.0
2013-09-25 09:50:00,33.97,34.03,33.92,33.96,43600.0,26.748,26.7952,26.7086,26.7401,43600.0
2013-09-25 10:00:00,33.95,33.98,33.87,33.87,41100.0,26.7322,26.7558,26.6692,26.6692,41100.0
2013-09-25 10:10:00,33.87,33.88,33.77,33.81,37500.0,26.6692,26.6771,26.5905,26.622,37500.0
2013-09-25 10:20:00,33.82,33.94,33.81,33.92,28600.0,26.6298,26.7243,26.622,26.7086,28600.0
2013-09-25 10:30:00,33.91,33.94,33.87,33.88,65700.0,26.7007,26.7243,26.6692,26.6771,65700.0
2013-09-25 10:40:00,33.88,33.93,33.88,33.91,22000.0,26.6771,26.7165,26.6771,26.7007,22000.0
2013-09-25 10:50:00,33.91,33.98,33.88,33.9,21900.0,26.7007,26.7558,26.6771,26.6928,21900.0
2013-09-25 11:00:00,33.9,33.92,33.83,33.89,17200.0,26.6928,26.7086,26.6377,26.685,17200.0
2013-09-25 11:10:00,33.89,33.98,33.87,33.95,21200.0,26.685,26.7558,26.6692,26.7322,21200.0
2013-09-25 11:20:00,33.96,33.97,33.94,33.94,15000.0,26.7401,26.748,26.7243,26.7243,15000.0
2013-09-25 11:30:00,33.95,33.96,33.92,33.93,19400.0,26.7322,26.7401,26.7086,26.7165,19400.0
2013-09-25 11:40:00,33.94,33.95,33.9,33.95,17900.0,26.7243,26.7322,26.6928,26.7322,17900.0
2013-09-25 11:50:00,33.94,33.98,33.9,33.98,54300.0,26.7243,26.7558,26.6928,26.7558,54300.0
2013-09-25 12:00:00,33.97,33.99,33.93,33.94,23700.0,26.748,26.7637,26.7165,26.7243,23700.0
2013-09-25 12:10:00,33.94,33.97,33.93,33.96,13400.0,26.7243,26.748,26.7165,26.7401,13400.0
2013-09-25 12:20:00,33.96,33.96,33.87,33.93,24400.0,26.7401,26.7401,26.6692,26.7165,24400.0
2013-09-25 12:30:00,33.94,33.94,33.91,33.91,13200.0,26.7243,26.7243,26.7007,26.7007,13200.0
2013-09-25 12:40:00,33.9,33.92,33.86,33.91,16600.0,26.6928,26.7086,26.6613,26.7007,16600.0
2013-09-25 12:50:00,33.92,33.96,33.91,33.93,23600.0,26.7086,26.7401,26.7007,26.7165,23600.0
2013-09-25 13:00:00,33.94,33.97,33.9,33.91,19300.0,26.7243,26.748,26.6928,26.7007,19300.0
2013-09-25 13:10:00,33.91,33.93,33.87,33.87,13000.0,26.7007,26.7165,26.6692,26.6692,13000.0
2013-09-25 13:20:00,33.86,33.87,33.82,33.85,20300.0,26.6613,26.6692,26.6298,26.6535,20300.0
2013-09-25 13:30:00,33.84,33.84,33.76,33.76,19700.0,26.6456,26.6456,26.5826,26.5826,19700.0
2013-09-25 13:40:00,33.76,33.76,33.72,33.75,18500.0,26.5826,26.5826,26.5511,26.5747,18500.0
2013-09-25 13:50:00,33.77,33.79,33.71,33.78,27400.0,26.5905,26.6062,26.5432,26.5983,27400.0
2013-09-25 14:00:00,33.78,33.81,33.75,33.75,20400.0,26.5983,26.622,26.5747,26.5747,20400.0
2013-09-25 14:10:00,33.75,33.8,33.73,33.78,33000.0,26.5747,26.6141,26.559,26.5983,33000.0
2013-09-25 14:20:00,33.78,33.81,33.76,33.8,32100.0,26.5983,26.622,26.5826,26.6141,32100.0
2013-09-25 14:30:00,33.81,33.86,33.8,33.84,53900.0,26.622,26.6613,26.6141,26.6456,53900.0
2013-09-25 14:40:00,33.83,33.91,33.83,33.91,41900.0,26.6377,26.7007,26.6377,26.7007,41900.0
2013-09-25 14:50:00,33.91,33.94,33.89,33.89,35800.0,26.7007,26.7243,26.685,26.685,35800.0
2013-09-25 15:00:00,33.9,33.95,33.89,33.95,58700.0,26.6928,26.7322,26.685,26.7322,58700.0
2013-09-25 15:10:00,33.95,33.99,33.95,33.97,80600.0,26.7322,26.7637,26.7322,26.748,80600.0
2013-09-25 15:20:00,33.96,33.96,33.9,33.92,51200.0,26.7401,26.7401,26.6928,26.7086,51200.0
2013-09-25 15:30:00,33.92,33.97,33.9,33.95,71100.0,26.7086,26.748,26.6928,26.7322,71100.0
2013-09-25 15:40:00,33.95,33.97,33.95,33.97,60300.0,26.7322,26.748,26.7322,26.748,60300.0
2013-09-25 15:50:00,33.96,33.98,33.91,33.96,189400.0,26.7401,26.7558,26.7007,26.7401,189400.0
2013-09-26 09:30:00,33.97,34.06,33.96,34.01,40700.0,26.748,26.8188,26.7401,26.7794,40700.0
2013-09-26 09:40:00,34.02,34.03,33.95,33.95,21900.0,26.7873,26.7952,26.7322,26.7322,21900.0
2013-09-26 09:50:00,33.95,34.04,33.92,34.04,31300.0,26.7322,26.8031,26.7086,26.8031,31300.0
2013-09-26 10:00:00,34.04,34.06,33.99,34.0,25700.0,26.8031,26.8188,26.7637,26.7716,25700.0
2013-09-26 10:10:00,34.0,34.03,33.99,34.0,20300.0,26.7716,26.7952,26.7637,26.7716,20300.0
2013-09-26 10:20:00,34.01,34.06,34.0,34.02,19400.0,26.7794,26.8188,26.7716,26.7873,19400.0
2013-09-26 10:30:00,34.02,34.04,33.99,34.02,21800.0,26.7873,26.8031,26.7637,26.7873,21800.0
2013-09-26 10:40:00,34.02,34.02,33.95,34.01,59300.0,26.7873,26.7873,26.7322,26.7794,59300.0
2013-09-26 10:50:00,34.0,34.03,34.0,34.0,25900.0,26.7716,26.7952,26.7716,26.7716,25900.0
2013-09-26 11:00:00,33.99,33.99,33.93,33.94,18000.0,26.7637,26.7637,26.7165,26.7243,18000.0
2013-09-26 11:10:00,33.94,33.97,33.93,33.96,24900.0,26.7243,26.748,26.7165,26.7401,24900.0
2013-09-26 11:20:00,33.96,33.97,33.94,33.95,9100.0,26.7401,26.748,26.7243,26.7322,9100.0
2013-09-26 11:30:00,33.95,33.95,33.91,33.93,11000.0,26.7322,26.7322,26.7007,26.7165,11000.0
2013-09-26 11:40:00,33.92,33.94,33.89,33.94,10300.0,26.7086,26.7243,26.685,26.7243,10300.0
2013-09-26 11:50:00,33.93,33.97,33.93,33.97,13300.0,26.7165,26.748,26.7165,26.748,13300.0
2013-09-26 12:00:00,33.96,33.97,33.95,33.97,16800.0,26.7401,26.748,26.7322,26.748,16800.0
2013-09-26 12:10:00,33.97,33.97,33.96,33.97,10900.0,26.748,26.748,26.7401,26.748,10900.0
2013-09-26 12:20:00,33.98,33.98,33.96,33.98,5800.0,26.7558,26.7558,26.7401,26.7558,5800.0
2013-09-26 12:30:00,33.98,34.01,33.98,33.99,7000.0,26.7558,26.7794,26.7558,26.7637,7000.0
2013-09-26 12:40:00,33.99,34.02,33.99,34.01,10000.0,26.7637,26.7873,26.7637,26.7794,10000.0
2013-09-26 12:50:00,34.01,34.03,33.98,34.03,19900.0,26.7794,26.7952,26.7558,26.7952,19900.0
2013-09-26 13:00:00,34.02,34.06,34.02,34.06,8900.0,26.7873,26.8188,26.7873,26.8188,8900.0
2013-09-26 13:10:00,34.05,34.06,34.05,34.05,5300.0,26.8109,26.8188,26.8109,26.8109,5300.0
2013-09-26 13:20:00,34.06,34.06,34.05,34.05,6600.0,26.8188,26.8188,26.8109,26.8109,6600.0
2013-09-26 13:30:00,34.06,34.06,34.05,34.05,16300.0,26.8188,26.8188,26.8109,26.8109,16300.0
2013-09-26 13:40:00,34.05,34.06,34.04,34.06,20700.0,26.8109,26.8188,26.8031,26.8188,20700.0
2013-09-26 13:50:00,34.06,34.06,34.04,34.06,6200.0,26.8188,26.8188,26.8031,26.8188,6200.0
2013-09-26 14:00:00,34.05,34.05,34.0,34.03,22800.0,26.8109,26.8109,26.7716,26.7952,22800.0
2013-09-26 14:10:00,34.02,34.04,34.01,34.01,20300.0,26.7873,26.8031,26.7794,26.7794,20300.0
2013-09-26 14:20:00,34.01,34.03,34.0,34.03,18700.0,26.7794,26.7952,26.7716,26.7952,18700.0
2013-09-26 14:30:00,34.03,34.03,34.0,34.01,19600.0,26.7952,26.7952,26.7716,26.7794,19600.0
2013-09-26 14:40:00,34.01,34.03,34.0,34.03,40000.0,26.7794,26.7952,26.7716,26.7952,40000.0
2013-09-26 14:50:00,34.03,34.03,34.01,34.03,16100.0,26.7952,26.7952,26.7794,26.7952,16100.0
2013-09-26 15:00:00,34.02,34.04,34.01,34.03,48700.0,26.7873,26.8031,26.7794,26.7952,48700.0
2013-09-26 15:10:00,34.03,34.03,34.01,34.02,39200.0,26.7952,26.7952,26.7794,26.7873,39200.0
2013-09-26 15:20:00,34.01,34.05,34.0,34.02,34400.0,26.7794,26.8109,26.7716,26.7873,34400.0
2013-09-26 15:30:00,34.02,34.05,34.01,34.02,48100.0,26.7873,26.8109,26.7794,26.7873,48100.0
2013-09-26 15:40:00,34.02,34.04,34.01,34.04,64100.0,26.7873,26.8031,26.7794,26.8031,64100.0
2013-09-26 15:50:00,34.03,34.1,34.01,34.09,100600.0,26.7952,26.8503,26.7794,26.8424,100600.0
2013-09-27 09:30:00,33.61,33.7,33.57,33.69,51500.0,26.6684,26.7398,26.6366,26.7318,51500.0
2013-09-27 09:40:00,33.69,33.73,33.67,33.69,48700.0,26.7318,26.7636,26.716,26.7318,48700.0
2013-09-27 09:50:00,33.68,33.71,33.67,33.7,33500.0,26.7239,26.7477,26.716,26.7398,33500.0
2013-09-27 10:00:00,33.7,33.74,33.67,33.68,37700.0,26.7398,26.7715,26.716,26.7239,37700.0
2013-09-27 10:10:00,33.68,33.75,33.68,33.75,17500.0,26.7239,26.7794,26.7239,26.7794,17500.0
2013-09-27 10:20:00,33.75,33.75,33.7,33.73,18700.0,26.7794,26.7794,26.7398,26.7636,18700.0
2013-09-27 10:30:00,33.72,33.77,33.72,33.72,27200.0,26.7556,26.7953,26.7556,26.7556,27200.0
2013-09-27 10:40:00,33.72,33.72,33.65,33.65,31300.0,26.7556,26.7556,26.7001,26.7001,31300.0
2013-09-27 10:50:00,33.65,33.69,33.65,33.68,19400.0,26.7001,26.7318,26.7001,26.7239,19400.0
2013-09-27 11:00:00,33.68,33.7,33.59,33.61,18400.0,26.7239,26.7398,26.6525,26.6684,18400.0
2013-09-27 11:10:00,33.61,33.62,33.56,33.57,16100.0,26.6684,26.6763,26.6287,26.6366,16100.0
2013-09-27 11:20:00,33.56,33.63,33.55,33.63,13900.0,26.6287,26.6842,26.6208,26.6842,13900.0
2013-09-27 11:30:00,33.64,33.68,33.62,33.66,14200.0,26.6922,26.7239,26.6763,26.708,14200.0
2013-09-27 11:40:00,33.67,33.67,33.59,33.61,32400.0,26.716,26.716,26.6525,26.6684,32400.0
2013-09-27 11:50:00,33.61,33.61,33.58,33.59,21000.0,26.6684,26.6684,26.6446,26.6525,21000.0
2013-09-27 12:00:00,33.59,33.61,33.57,33.59,20300.0,26.6525,26.6684,26.6366,26.6525,20300.0
2013-09-27 12:10:00,33.59,33.59,33.55,33.59,14200.0,26.6525,26.6525,26.6208,26.6525,14200.0
2013-09-27 12:20:00,33.58,33.62,33.58,33.59,28400.0,26.6446,26.6763,26.6446,26.6525,28400.0
2013-09-27 12:30:00,33.59,33.66,33.58,33.63,28100.0,26.6525,26.708,26.6446,26.6842,28100.0
2013-09-27 12:40:00,33.64,33.64,33.59,33.6,19500.0,26.6922,26.6922,26.6525,26.6604,19500.0
2013-09-27 12:50:00,33.61,33.62,33.6,33.61,7200.0,26.6684,26.6763,26.6604,26.6684,7200.0
2013-09-27 13:00:00,33.62,33.65,33.62,33.65,13000.0,26.6763,26.7001,26.6763,26.7001,13000.0
2013-09-27 13:10:00,33.63,33.64,33.62,33.64,11100.0,26.6842,26.6922,26.6763,26.6922,11100.0
2013-09-27 13:20:00,33.63,33.64,33.59,33.62,46200.0,26.6842,26.6922,26.6525,26.6763,46200.0
2013-09-27 13:30:00,33.62,33.67,33.61,33.67,21300.0,26.6763,26.716,26.6684,26.716,21300.0
2013-09-27 13:40:00,33.67,33.69,33.66,33.69,13400.0,26.716,26.7318,26.708,26.7318,13400.0
2013-09-27 13:50:00,33.69,33.7,33.67,33.67,17800.0,26.7318,26.7398,26.716,26.716,17800.0
2013-09-27 14:00:00,33.67,33.69,33.64,33.64,45400.0,26.716,26.7318,26.6922,26.6922,45400.0
2013-09-27 14:10:00,33.63,33.66,33.62,33.65,26100.0,26.6842,26.708,26.6763,26.7001,26100.0
2013-09-27 14:20:00,33.65,33.72,33.64,33.67,82500.0,26.7001,26.7556,26.6922,26.716,82500.0
2013-09-27 14:30:00,33.68,33.68,33.64,33.67,19800.0,26.7239,26.7239,26.6922,26.716,19800.0
2013-09-27 14:40:00,33.67,33.69,33.66,33.69,11500.0,26.716,26.7318,26.708,26.7318,11500.0
2013-09-27 14:50:00,33.69,33.7,33.67,33.68,11800.0,26.7318,26.7398,26.716,26.7239,11800.0
2013-09-27 15:00:00,33.68,33.68,33.64,33.66,25900.0,26.7239,26.7239,26.6922,26.708,25900.0
2013-09-27 15:10:00,33.67,33.67,33.65,33.65,16000.0,26.716,26.716,26.7001,26.7001,16000.0
2013-09-27 15:20:00,33.66,33.69,33.65,33.69,21500.0,26.708,26.7318,26.7001,26.7318,21500.0
2013-09-27 15:30:00,33.69,33.74,33.69,33.73,60000.0,26.7318,26.7715,26.7318,26.7636,60000.0
2013-09-27 15:40:00,33.73,33.76,33.69,33.72,73600.0,26.7636,26.7874,26.7318,26.7556,73600.0
2013-09-27 15:50:00,33.73,33.77,33.73,33.76,97200.0,26.7636,26.7953,26.7636,26.7874,97200.0
2013-09-30 09:30:00,33.5,33.61,33.47,33.59,26700.0,26.5811,26.6684,26.5573,26.6525,26700.0
2013-09-30 09:40:00,33.61,33.64,33.56,33.59,10600.0,26.6684,26.6922,26.6287,26.6525,10600.0
2013-09-30 09:50:00,33.59,33.61,33.51,33.51,15800.0,26.6525,26.6684,26.589,26.589,15800.0
2013-09-30 10:00:00,33.52,33.54,33.46,33.49,16300.0,26.597,26.6128,26.5493,26.5731,16300.0
2013-09-30 10:10:00,33.49,33.51,33.43,33.51,15600.0,26.5731,26.589,26.5255,26.589,15600.0
2013-09-30 10:20:00,33.51,33.56,33.49,33.56,11500.0,26.589,26.6287,26.5731,26.6287,11500.0
2013-09-30 10:30:00,33.56,33.59,33.49,33.49,40700.0,26.6287,26.6525,26.5731,26.5731,40700.0
2013-09-30 10:40:00,33.49,33.57,33.49,33.49,21000.0,26.5731,26.6366,26.5731,26.5731,21000.0
2013-09-30 10:50:00,33.49,33.51,33.47,33.51,17800.0,26.5731,26.589,26.5573,26.589,17800.0
2013-09-30 11:00:00,33.5,33.51,33.46,33.48,25600.0,26.5811,26.589,26.5493,26.5652,25600.0
2013-09-30 11:10:00,33.48,33.49,33.42,33.46,11600.0,26.5652,26.5731,26.5176,26.5493,11600.0
2013-09-30 11:20:00,33.47,33.55,33.45,33.53,22400.0,26.5573,26.6208,26.5414,26.6049,22400.0
2013-09-30 11:30:00,33.54,33.56,33.5,33.51,16300.0,26.6128,26.6287,26.5811,26.589,16300.0
2013-09-30 11:40:00,33.51,33.51,33.46,33.46,11400.0,26.589,26.589,26.5493,26.5493,11400.0
2013-09-30 11:50:00,33.46,33.48,33.45,33.48,9800.0,26.5493,26.5652,26.5414,26.5652,9800.0
2013-09-30 12:00:00,33.48,33.48,33.42,33.43,16900.0,26.5652,26.5652,26.5176,26.5255,16900.0
2013-09-30 12:10:00,33.43,33.43,33.39,33.4,18200.0,26.5255,26.5255,26.4938,26.5017,18200.0
2013-09-30 12:20:00,33.4,33.4,33.37,33.37,13900.0,26.5017,26.5017,26.4779,26.4779,13900.0
2013-09-30 12:30:00,33.38,33.39,33.37,33.37,23300.0,26.4859,26.4938,26.4779,26.4779,23300.0
2013-09-30 12:40:00,33.38,33.45,33.38,33.42,19300.0,26.4859,26.5414,26.4859,26.5176,19300.0
2013-09-30 12:50:00,33.42,33.48,33.42,33.46,17100.0,26.5176,26.5652,26.5176,26.5493,17100.0
2013-09-30 13:00:00,33.46,33.53,33.46,33.53,8900.0,26.5493,26.6049,26.5493,26.6049,8900.0
2013-09-30 13:10:00,33.52,33.54,33.47,33.54,25100.0,26.597,26.6128,26.5573,26.6128,25100.0
2013-09-30 13:20:00,33.55,33.55,33.48,33.49,19400.0,26.6208,26.6208,26.5652,26.5731,19400.0
2013-09-30 13:30:00,33.48,33.53,33.47,33.48,17700.0,26.5652,26.6049,26.5573,26.5652,17700.0
2013-09-30 13:40:00,33.48,33.51,33.48,33.5,20500.0,26.5652,26.589,26.5652,26.5811,20500.0
2013-09-30 13:50:00,33.49,33.52,33.45,33.48,32700.0,26.5731,26.597,26.5414,26.5652,32700.0
2013-09-30 14:00:00,33.48,33.5,33.45,33.49,26300.0,26.5652,26.5811,26.5414,26.5731,26300.0
2013-09-30 14:10:00,33.51,33.51,33.47,33.48,16600.0,26.589,26.589,26.5573,26.5652,16600.0
2013-09-30 14:20:00,33.48,33.48,33.45,33.47,19000.0,26.5652,26.5652,26.5414,26.5573,19000.0
2013-09-30 14:30:00,33.46,33.52,33.46,33.51,35200.0,26.5493,26.597,26.5493,26.589,35200.0
2013-09-30 14:40:00,33.51,33.51,33.46,33.51,27600.0,26.589,26.589,26.5493,26.589,27600.0
2013-09-30 14:50:00,33.51,33.51,33.45,33.45,47000.0,26.589,26.589,26.5414,26.5414,47000.0
2013-09-30 15:00:00,33.45,33.45,33.41,33.43,40200.0,26.5414,26.5414,26.5097,26.5255,40200.0
2013-09-30 15:10:00,33.43,33.43,33.33,33.38,38300.0,26.5255,26.5255,26.4462,26.4859,38300.0
2013-09-30 15:20:00,33.38,33.39,33.35,33.38,40400.0,26.4859,26.4938,26.4621,26.4859,40400.0
2013-09-30 15:30:00,33.38,33.4,33.32,33.32,124900.0,26.4859,26.5017,26.4383,26.4383,124900.0
2013-09-30 15:40:00,33.33,33.35,33.29,33.3,111000.0,26.4462,26.4621,26.4145,26.4224,111000.0
2013-09-30 15:50:00,33.29,33.39,33.29,33.37,171400.0,26.4145,26.4938,26.4145,26.4779,171400.0
2013-10-01 09:30:00,33.35,33.39,33.27,33.34,51200.0,26.4621,26.4938,26.3986,26.4541,51200.0
2013-10-01 09:40:00,33.34,33.45,33.34,33.45,19600.0,26.4541,26.5414,26.4541,26.5414,19600.0
2013-10-01 09:50:00,33.44,33.46,33.33,33.39,30200.0,26.5335,26.5493,26.4462,26.4938,30200.0
2013-10-01 10:00:00,33.39,33.41,33.36,33.39,44500.0,26.4938,26.5097,26.47,26.4938,44500.0
2013-10-01 10:10:00,33.41,33.42,33.34,33.41,36300.0,26.5097,26.5176,26.4541,26.5097,36300.0
2013-10-01 10:20:00,33.42,33.54,33.42,33.54,38000.0,26.5176,26.6128,26.5176,26.6128,38000.0
2013-10-01 10:30:00,33.55,33.6,33.55,33.6,13500.0,26.6208,26.6604,26.6208,26.6604,13500.0
2013-10-01 10:40:00,33.61,33.62,33.54,33.55,11400.0,26.6684,26.6763,26.6128,26.6208,11400.0
2013-10-01 10:50:00,33.55,33.58,33.54,33.54,21700.0,26.6208,26.6446,26.6128,26.6128,21700.0
2013-10-01 11:00:00,33.55,33.58,33.5,33.5,9000.0,26.6208,26.6446,26.5811,26.5811,9000.0
2013-10-01 11:10:00,33.5,33.54,33.5,33.54,12000.0,26.5811,26.6128,26.5811,26.6128,12000.0
2013-10-01 11:20:00,33.54,33.55,33.51,33.52,14600.0,26.6128,26.6208,26.589,26.597,14600.0
2013-10-01 11:30:00,33.53,33.59,33.53,33.59,11500.0,26.6049,26.6525,26.6049,26.6525,11500.0
2013-10-01 11:40:00,33.59,33.62,33.55,33.55,15100.0,26.6525,26.6763,26.6208,26.6208,15100.0
2013-10-01 11:50:00,33.56,33.56,33.5,33.51,13800.0,26.6287,26.6287,26.5811,26.589,13800.0
2013-10-01 12:00:00,33.51,33.56,33.51,33.55,12700.0,26.589,26.6287,26.589,26.6208,12700.0
2013-10-01 12:10:00,33.55,33.55,33.54,33.55,7000.0,26.6208,26.6208,26.6128,26.6208,7000.0
2013-10-01 12:20:00,33.55,33.59,33.55,33.58,17400.0,26.6208,26.6525,26.6208,26.6446,17400.0
2013-10-01 12:30:00,33.58,33.58,33.52,33.52,9100.0,26.6446,26.6446,26.597,26.597,9100.0
2013-10-01 12:40:00,33.53,33.55,33.52,33.54,11900.0,26.6049,26.6208,26.597,26.6128,11900.0
2013-10-01 12:50:00,33.55,33.55,33.51,33.52,10900.0,26.6208,26.6208,26.589,26.597,10900.0
2013-10-01 13:00:00,33.51,33.55,33.5,33.54,11100.0,26.589,26.6208,26.5811,26.6128,11100.0
2013-10-01 13:10:00,33.54,33.55,33.51,33.52,13700.0,26.6128,26.6208,26.589,26.597,13700.0
2013-10-01 13:20:00,33.53,33.55,33.52,33.54,12100.0,26.6049,26.6208,26.597,26.6128,12100.0
2013-10-01 13:30:00,33.54,33.55,33.52,33.52,6600.0,26.6128,26.6208,26.597,26.597,6600.0
2013-10-01 13:40:00,33.52,33.52,33.5,33.51,8900.0,26.597,26.597,26.5811,26.589,8900.0
2013-10-01 13:50:00,33.51,33.53,33.5,33.53,11000.0,26.589,26.6049,26.5811,26.6049,11000.0
2013-10-01 14:00:00,33.52,33.52,33.45,33.45,19100.0,26.597,26.597,26.5414,26.5414,19100.0
2013-10-01 14:10:00,33.45,33.46,33.43,33.43,15700.0,26.5414,26.5493,26.5255,26.5255,15700.0
2013-10-01 14:20:00,33.44,33.44,33.35,33.36,29800.0,26.5335,26.5335,26.4621,26.47,29800.0
2013-10-01 14:30:00,33.37,33.39,33.35,33.38,27400.0,26.4779,26.4938,26.4621,26.4859,27400.0
2013-10-01 14:40:00,33.38,33.4,33.37,33.38,13700.0,26.4859,26.5017,26.4779,26.4859,13700.0
2013-10-01 14:50:00,33.38,33.44,33.37,33.44,16600.0,26.4859,26.5335,26.4779,26.5335,16600.0
2013-10-01 15:00:00,33.43,33.43,33.38,33.4,29400.0,26.5255,26.5255,26.4859,26.5017,29400.0
2013-10-01 15:10:00,33.41,33.45,33.4,33.44,20600.0,26.5097,26.5414,26.5017,26.5335,20600.0
2013-10-01 15:20:00,33.44,33.44,33.41,33.43,26000.0,26.5335,26.5335,26.5097,26.5255,26000.0
2013-10-01 15:30:00,33.43,33.48,33.43,33.48,47800.0,26.5255,26.5652,26.5255,26.5652,47800.0
2013-10-01 15:40:00,33.48,33.48,33.44,33.48,53900.0,26.5652,26.5652,26.5335,26.5652,53900.0
2013-10-01 15:50:00,33.48,33.55,33.44,33.54,114300.0,26.5652,26.6208,26.5335,26.6128,114300.0
2013-10-02 09:30:00,33.34,33.43,33.15,33.16,26900.0,26.4541,26.5255,26.3034,26.3113,26900.0
2013-10-02 09:40:00,33.17,33.19,33.12,33.14,24800.0,26.3192,26.3351,26.2796,26.2954,24800.0
2013-10-02 09:50:00,33.15,33.26,33.14,33.19,35500.0,26.3034,26.3907,26.2954,26.3351,35500.0
2013-10-02 10:00:00,33.18,33.2,33.09,33.12,25200.0,26.3272,26.343,26.2558,26.2796,25200.0
2013-10-02 10:10:00,33.12,33.2,33.1,33.2,18600.0,26.2796,26.343,26.2637,26.343,18600.0
2013-10-02 10:20:00,33.21,33.21,33.16,33.17,11100.0,26.351,26.351,26.3113,26.3192,11100.0
2013-10-02 10:30:00,33.17,33.17,33.08,33.12,19700.0,26.3192,26.3192,26.2478,26.2796,19700.0
2013-10-02 10:40:00,33.11,33.12,33.09,33.11,11700.0,26.2716,26.2796,26.2558,26.2716,11700.0
2013-10-02 10:50:00,33.1,33.15,33.09,33.12,8600.0,26.2637,26.3034,26.2558,26.2796,8600.0
2013-10-02 11:00:00,33.11,33.14,33.09,33.14,16200.0,26.2716,26.2954,26.2558,26.2954,16200.0
2013-10-02 11:10:00,33.14,33.2,33.14,33.19,15200.0,26.2954,26.343,26.2954,26.3351,15200.0
2013-10-02 11:20:00,33.2,33.2,33.18,33.2,10300.0,26.343,26.343,26.3272,26.343,10300.0
2013-10-02 11:30:00,33.2,33.2,33.16,33.16,11100.0,26.343,26.343,26.3113,26.3113,11100.0
2013-10-02 11:40:00,33.16,33.2,33.14,33.2,9200.0,26.3113,26.343,26.2954,26.343,9200.0
2013-10-02 11:50:00,33.2,33.2,33.17,33.2,11200.0,26.343,26.343,26.3192,26.343,11200.0
2013-10-02 12:00:00,33.2,33.23,33.18,33.19,41900.0,26.343,26.3668,26.3272,26.3351,41900.0
2013-10-02 12:10:00,33.18,33.22,33.17,33.22,13900.0,26.3272,26.3589,26.3192,26.3589,13900.0
2013-10-02 12:20:00,33.22,33.23,33.18,33.18,11300.0,26.3589,26.3668,26.3272,26.3272,11300.0
2013-10-02 12:30:00,33.19,33.22,33.18,33.22,19600.0,26.3351,26.3589,26.3272,26.3589,19600.0
2013-10-02 12:40:00,33.21,33.27,33.21,33.26,15800.0,26.351,26.3986,26.351,26.3907,15800.0
2013-10-02 12:50:00,33.26,33.26,33.24,33.25,10900.0,26.3907,26.3907,26.3748,26.3827,10900.0
2013-10-02 13:00:00,33.25,33.27,33.25,33.26,10700.0,26.3827,26.3986,26.3827,26.3907,10700.0
2013-10-02 13:10:00,33.27,33.3,33.26,33.3,36500.0,26.3986,26.4224,26.3907,26.4224,36500.0
2013-10-02 13:20:00,33.3,33.34,33.27,33.3,88800.0,26.4224,26.4541,26.3986,26.4224,88800.0
2013-10-02 13:30:00,33.3,33.3,33.23,33.29,74000.0,26.4224,26.4224,26.3668,26.4145,74000.0
2013-10-02 13:40:00,33.29,33.31,33.26,33.29,42500.0,26.4145,26.4303,26.3907,26.4145,42500.0
2013-10-02 13:50:00,33.3,33.31,33.27,33.28,14400.0,26.4224,26.4303,26.3986,26.4065,14400.0
2013-10-02 14:00:00,33.27,33.27,33.23,33.24,79100.0,26.3986,26.3986,26.3668,26.3748,79100.0
2013-10-02 14:10:00,33.23,33.23,33.21,33.23,12200.0,26.3668,26.3668,26.351,26.3668,12200.0
2013-10-02 14:20:00,33.23,33.25,33.22,33.25,6200.0,26.3668,26.3827,26.3589,26.3827,6200.0
2013-10-02 14:30:00,33.25,33.26,33.23,33.24,19200.0,26.3827,26.3907,26.3668,26.3748,19200.0
2013-10-02 14:40:00,33.24,33.24,33.22,33.24,12800.0,26.3748,26.3748,26.3589,26.3748,12800.0
2013-10-02 14:50:00,33.23,33.24,33.18,33.21,16900.0,26.3668,26.3748,26.3272,26.351,16900.0
2013-10-02 15:00:00,33.21,33.22,33.2,33.2,12000.0,26.351,26.3589,26.343,26.343,12000.0
2013-10-02 15:10:00,33.21,33.23,33.2,33.2,15200.0,26.351,26.3668,26.343,26.343,15200.0
2013-10-02 15:20:00,33.2,33.21,33.18,33.21,25900.0,26.343,26.351,26.3272,26.351,25900.0
2013-10-02 15:30:00,33.2,33.25,33.19,33.21,55500.0,26.343,26.3827,26.3351,26.351,55500.0
2013-10-02 15:40:00,33.21,33.21,33.17,33.17,39500.0,26.351,26.351,26.3192,26.3192,39500.0
2013-10-02 15:50:00,33.17,33.26,33.17,33.26,85300.0,26.3192,26.3907,26.3192,26.3907,85300.0
2013-10-03 09:30:00,33.16,33.21,32.94,32.94,41100.0,26.3113,26.351,26.1367,26.1367,41100.0
2013-10-03 09:40:00,32.95,32.96,32.9,32.91,16500.0,26.1447,26.1526,26.105,26.1129,16500.0
2013-10-03 09:50:00,32.9,32.9,32.81,32.82,20900.0,26.105,26.105,26.0336,26.0415,20900.0
2013-10-03 10:00:00,32.82,32.83,32.69,32.69,40600.0,26.0415,26.0495,25.9384,25.9384,40600.0
2013-10-03 10:10:00,32.7,32.74,32.66,32.68,35300.0,25.9463,25.9781,25.9146,25.9304,35300.0
2013-10-03 10:20:00,32.68,32.68,32.58,32.64,36300.0,25.9304,25.9304,25.8511,25.8987,36300.0
2013-10-03 10:30:00,32.65,32.69,32.61,32.66,43700.0,25.9066,25.9384,25.8749,25.9146,43700.0
2013-10-03 10:40:00,32.66,32.69,32.65,32.68,23700.0,25.9146,25.9384,25.9066,25.9304,23700.0
2013-10-03 10:50:00,32.68,32.72,32.66,32.71,20900.0,25.9304,25.9622,25.9146,25.9542,20900.0
2013-10-03 11:00:00,32.7,32.71,32.65,32.7,21700.0,25.9463,25.9542,25.9066,25.9463,21700.0
2013-10-03 11:10:00,32.7,32.73,32.67,32.67,77200.0,25.9463,25.9701,25.9225,25.9225,77200.0
2013-10-03 11:20:00,32.68,32.75,32.66,32.66,33600.0,25.9304,25.986,25.9146,25.9146,33600.0
2013-10-03 11:30:00,32.66,32.7,32.65,32.69,31200.0,25.9146,25.9463,25.9066,25.9384,31200.0
2013-10-03 11:40:00,32.69,32.7,32.62,32.65,28500.0,25.9384,25.9463,25.8828,25.9066,28500.0
2013-10-03 11:50:00,32.65,32.68,32.59,32.61,25000.0,25.9066,25.9304,25.859,25.8749,25000.0
2013-10-03 12:00:00,32.62,32.65,32.61,32.62,26700.0,25.8828,25.9066,25.8749,25.8828,26700.0
2013-10-03 12:10:00,32.62,32.63,32.59,32.61,37900.0,25.8828,25.8908,25.859,25.8749,37900.0
2013-10-03 12:20:00,32.6,32.63,32.59,32.63,23400.0,25.867,25.8908,25.859,25.8908,23400.0
2013-10-03 12:30:00,32.63,32.65,32.62,32.63,22100.0,25.8908,25.9066,25.8828,25.8908,22100.0
2013-10-03 12:40:00,32.64,32.74,32.6,32.73,34700.0,25.8987,25.9781,25.867,25.9701,34700.0
2013-10-03 12:50:00,32.73,32.76,32.7,32.76,17300.0,25.9701,25.9939,25.9463,25.9939,17300.0
2013-10-03 13:00:00,32.76,32.82,32.74,32.82,28500.0,25.9939,26.0415,25.9781,26.0415,28500.0
2013-10-03 13:10:00,32.82,32.82,32.77,32.77,21600.0,26.0415,26.0415,26.0019,26.0019,21600.0
2013-10-03 13:20:00,32.77,32.92,32.77,32.92,31300.0,26.0019,26.1209,26.0019,26.1209,31300.0
2013-10-03 13:30:00,32.92,32.94,32.85,32.85,26100.0,26.1209,26.1367,26.0653,26.0653,26100.0
2013-10-03 13:40:00,32.86,32.92,32.86,32.89,28400.0,26.0733,26.1209,26.0733,26.0971,28400.0
2013-10-03 13:50:00,32.9,32.91,32.82,32.91,40100.0,26.105,26.1129,26.0415,26.1129,40100.0
2013-10-03 14:00:00,32.91,32.91,32.84,32.84,20500.0,26.1129,26.1129,26.0574,26.0574,20500.0
2013-10-03 14:10:00,32.84,32.88,32.82,32.83,39700.0,26.0574,26.0891,26.0415,26.0495,39700.0
2013-10-03 14:20:00,32.82,32.86,32.69,32.85,62000.0,26.0415,26.0733,25.9384,26.0653,62000.0
2013-10-03 14:30:00,32.85,32.86,32.74,32.79,43400.0,26.0653,26.0733,25.9781,26.0177,43400.0
2013-10-03 14:40:00,32.79,32.87,32.78,32.87,16200.0,26.0177,26.0812,26.0098,26.0812,16200.0
2013-10-03 14:50:00,32.86,32.9,32.86,32.86,39200.0,26.0733,26.105,26.0733,26.0733,39200.0
2013-10-03 15:00:00,32.86,32.86,32.81,32.81,43700.0,26.0733,26.0733,26.0336,26.0336,43700.0
2013-10-03 15:10:00,32.81,32.84,32.79,32.83,34600.0,26.0336,26.0574,26.0177,26.0495,34600.0
2013-10-03 15:20:00,32.83,32.87,32.81,32.87,40200.0,26.0495,26.0812,26.0336,26.0812,40200.0
2013-10-03 15:30:00,32.87,32.87,32.84,32.87,48000.0,26.0812,26.0812,26.0574,26.0812,48000.0
2013-10-03 15:40:00,32.87,32.87,32.8,32.81,139800.0,26.0812,26.0812,26.0257,26.0336,139800.0
2013-10-03 15:50:00,32.8,32.85,32.79,32.83,174300.0,26.0257,26.0653,26.0177,26.0495,174300.0
2013-10-04 09:30:00,32.84,32.88,32.77,32.79,22000.0,26.0574,26.0891,26.0019,26.0177,22000.0
2013-10-04 09:40:00,32.8,32.84,32.77,32.84,28400.0,26.0257,26.0574,26.0019,26.0574,28400.0
2013-10-04 09:50:00,32.84,32.9,32.84,32.9,22100.0,26.0574,26.105,26.0574,26.105,22100.0
2013-10-04 10:00:00,32.9,32.94,32.88,32.9,40200.0,26.105,26.1367,26.0891,26.105,40200.0
2013-10-04 10:10:00,32.91,32.96,32.91,32.92,26100.0,26.1129,26.1526,26.1129,26.1209,26100.0
2013-10-04 10:20:00,32.93,32.95,32.91,32.95,23600.0,26.1288,26.1447,26.1129,26.1447,23600.0
2013-10-04 10:30:00,32.95,33.01,32.94,32.94,31900.0,26.1447,26.1923,26.1367,26.1367,31900.0
2013-10-04 10:40:00,32.95,32.95,32.87,32.87,18600.0,26.1447,26.1447,26.0812,26.0812,18600.0
2013-10-04 10:50:00,32.88,32.88,32.84,32.84,39700.0,26.0891,26.0891,26.0574,26.0574,39700.0
2013-10-04 11:00:00,32.84,32.84,32.77,32.79,22500.0,26.0574,26.0574,26.0019,26.0177,22500.0
2013-10-04 11:10:00,32.78,32.9,32.78,32.9,16100.0,26.0098,26.105,26.0098,26.105,16100.0
2013-10-04 11:20:00,32.91,32.92,32.88,32.91,21000.0,26.1129,26.1209,26.0891,26.1129,21000.0
2013-10-04 11:30:00,32.9,32.94,32.88,32.94,13500.0,26.105,26.1367,26.0891,26.1367,13500.0
2013-10-04 11:40:00,32.94,33.0,32.94,33.0,20800.0,26.1367,26.1844,26.1367,26.1844,20800.0
2013-10-04 11:50:00,33.0,33.05,33.0,33.01,79800.0,26.1844,26.224,26.1844,26.1923,79800.0
2013-10-04 12:00:00,33.0,33.01,32.98,33.0,13700.0,26.1844,26.1923,26.1685,26.1844,13700.0
2013-10-04 12:10:00,33.0,33.02,32.99,33.01,38300.0,26.1844,26.2002,26.1764,26.1923,38300.0
2013-10-04 12:20:00,33.01,33.02,32.99,33.02,15100.0,26.1923,26.2002,26.1764,26.2002,15100.0
2013-10-04 12:30:00,33.03,33.03,33.01,33.01,6700.0,26.2082,26.2082,26.1923,26.1923,6700.0
2013-10-04 12:40:00,33.02,33.03,33.0,33.01,25900.0,26.2002,26.2082,26.1844,26.1923,25900.0
2013-10-04 12:50:00,33.01,33.02,32.99,33.02,24300.0,26.1923,26.2002,26.1764,26.2002,24300.0
2013-10-04 13:00:00,33.02,33.02,32.98,32.98,12100.0,26.2002,26.2002,26.1685,26.1685,12100.0
2013-10-04 13:10:00,32.98,33.0,32.98,32.99,12500.0,26.1685,26.1844,26.1685,26.1764,12500.0
2013-10-04 13:20:00,33.0,33.01,32.99,33.0,21800.0,26.1844,26.1923,26.1764,26.1844,21800.0
2013-10-04 13:30:00,33.0,33.01,32.99,33.0,9600.0,26.1844,26.1923,26.1764,26.1844,9600.0
2013-10-04 13:40:00,32.99,33.0,32.98,32.98,15200.0,26.1764,26.1844,26.1685,26.1685,15200.0
2013-10-04 13:50:00,32.98,32.98,32.96,32.96,7800.0,26.1685,26.1685,26.1526,26.1526,7800.0
2013-10-04 14:00:00,32.97,32.98,32.96,32.98,15700.0,26.1605,26.1685,26.1526,26.1685,15700.0
2013-10-04 14:10:00,32.99,33.03,32.99,33.03,13100.0,26.1764,26.2082,26.1764,26.2082,13100.0
2013-10-04 14:20:00,33.02,33.06,33.0,33.06,24900.0,26.2002,26.232,26.1844,26.232,24900.0
2013-10-04 14:30:00,33.07,33.09,33.05,33.05,12900.0,26.2399,26.2558,26.224,26.224,12900.0
2013-10-04 14:40:00,33.05,33.08,33.05,33.08,10500.0,26.224,26.2478,26.224,26.2478,10500.0
2013-10-04 14:50:00,33.09,33.13,33.09,33.13,26600.0,26.2558,26.2875,26.2558,26.2875,26600.0
2013-10-04 15:00:00,33.14,33.16,33.1,33.16,30400.0,26.2954,26.3113,26.2637,26.3113,30400.0
2013-10-04 15:10:00,33.15,33.15,33.1,33.11,18700.0,26.3034,26.3034,26.2637,26.2716,18700.0
2013-10-04 15:20:00,33.11,33.11,33.01,33.01,75900.0,26.2716,26.2716,26.1923,26.1923,75900.0
2013-10-04 15:30:00,33.02,33.02,32.99,33.0,77300.0,26.2002,26.2002,26.1764,26.1844,77300.0
2013-10-04 15:40:00,33.0,33.02,32.96,33.01,69400.0,26.1844,26.2002,26.1526,26.1923,69400.0
2013-10-04 15:50:00,33.01,33.02,32.98,33.01,148700.0,26.1923,26.2002,26.1685,26.1923,148700.0
2013-10-07 09:30:00,32.79,32.8,32.71,32.76,14300.0,26.0177,26.0257,25.9542,25.9939,14300.0
2013-10-07 09:40:00,32.75,32.87,32.75,32.85,28500.0,25.986,26.0812,25.986,26.0653,28500.0
2013-10-07 09:50:00,32.85,32.85,32.73,32.73,11600.0,26.0653,26.0653,25.9701,25.9701,11600.0
2013-10-07 10:00:00,32.74,32.87,32.72,32.87,8700.0,25.9781,26.0812,25.9622,26.0812,8700.0
2013-10-07 10:10:00,32.87,32.88,32.84,32.85,5200.0,26.0812,26.0891,26.0574,26.0653,5200.0
2013-10-07 10:20:00,32.85,32.92,32.84,32.88,32000.0,26.0653,26.1209,26.0574,26.0891,32000.0
2013-10-07 10:30:00,32.88,32.89,32.82,32.86,5300.0,26.0891,26.0971,26.0415,26.0733,5300.0
2013-10-07 10:40:00,32.86,32.91,32.86,32.91,3800.0,26.0733,26.1129,26.0733,26.1129,3800.0
2013-10-07 10:50:00,32.89,32.96,32.89,32.94,17300.0,26.0971,26.1526,26.0971,26.1367,17300.0
2013-10-07 11:00:00,32.94,32.95,32.9,32.95,7700.0,26.1367,26.1447,26.105,26.1447,7700.0
2013-10-07 11:10:00,32.95,32.98,32.93,32.94,18300.0,26.1447,26.1685,26.1288,26.1367,18300.0
2013-10-07 11:20:00,32.94,32.99,32.94,32.98,13500.0,26.1367,26.1764,26.1367,26.1685,13500.0
2013-10-07 11:30:00,32.98,33.05,32.97,32.98,43300.0,26.1685,26.224,26.1605,26.1685,43300.0
2013-10-07 11:40:00,32.97,32.99,32.94,32.99,6100.0,26.1605,26.1764,26.1367,26.1764,6100.0
2013-10-07 11:50:00,33.0,33.01,32.94,32.94,13900.0,26.1844,26.1923,26.1367,26.1367,13900.0
2013-10-07 12:00:00,32.95,32.97,32.92,32.95,6200.0,26.1447,26.1605,26.1209,26.1447,6200.0
2013-10-07 12:10:00,32.96,33.01,32.96,33.0,26400.0,26.1526,26.1923,26.1526,26.1844,26400.0
2013-10-07 12:20:00,33.0,33.0,32.98,33.0,258700.0,26.1844,26.1844,26.1685,26.1844,258700.0
2013-10-07 12:30:00,32.99,33.0,32.95,32.98,69800.0,26.1764,26.1844,26.1447,26.1685,69800.0
2013-10-07 12:40:00,32.98,33.01,32.98,32.99,17300.0,26.1685,26.1923,26.1685,26.1764,17300.0
2013-10-07 12:50:00,32.99,33.01,32.97,32.97,30500.0,26.1764,26.1923,26.1605,26.1605,30500.0
2013-10-07 13:00:00,32.97,33.01,32.97,32.99,13300.0,26.1605,26.1923,26.1605,26.1764,13300.0
2013-10-07 13:10:00,32.99,33.0,32.96,32.97,241300.0,26.1764,26.1844,26.1526,26.1605,241300.0
2013-10-07 13:20:00,32.97,33.01,32.93,32.97,78500.0,26.1605,26.1923,26.1288,26.1605,78500.0
2013-10-07 13:30:00,32.98,33.0,32.97,32.97,6100.0,26.1685,26.1844,26.1605,26.1605,6100.0
2013-10-07 13:40:00,32.97,33.0,32.96,32.97,9700.0,26.1605,26.1844,26.1526,26.1605,9700.0
2013-10-07 13:50:00,32.97,33.01,32.96,33.0,16900.0,26.1605,26.1923,26.1526,26.1844,16900.0
2013-10-07 14:00:00,33.0,33.02,32.98,32.98,15300.0,26.1844,26.2002,26.1685,26.1685,15300.0
2013-10-07 14:10:00,32.99,33.0,32.96,33.0,9000.0,26.1764,26.1844,26.1526,26.1844,9000.0
2013-10-07 14:20:00,33.0,33.01,32.98,33.0,8700.0,26.1844,26.1923,26.1685,26.1844,8700.0
2013-10-07 14:30:00,33.01,33.03,33.01,33.02,9700.0,26.1923,26.2082,26.1923,26.2002,9700.0
2013-10-07 14:40:00,33.01,33.04,32.99,33.04,13400.0,26.1923,26.2161,26.1764,26.2161,13400.0
2013-10-07 14:50:00,33.04,33.08,33.03,33.06,9300.0,26.2161,26.2478,26.2082,26.232,9300.0
2013-10-07 15:00:00,33.06,33.08,33.05,33.06,15200.0,26.232,26.2478,26.224,26.232,15200.0
2013-10-07 15:10:00,33.07,33.08,33.05,33.07,16900.0,26.2399,26.2478,26.224,26.2399,16900.0
2013-10-07 15:20:00,33.07,33.07,33.0,33.01,41200.0,26.2399,26.2399,26.1844,26.1923,41200.0
2013-10-07 15:30:00,33.01,33.04,33.0,33.0,33400.0,26.1923,26.2161,26.1844,26.1844,33400.0
2013-10-07 15:40:00,33.01,33.01,32.97,32.99,88600.0,26.1923,26.1923,26.1605,26.1764,88600.0
2013-10-07 15:50:00,32.99,33.0,32.93,32.94,132100.0,26.1764,26.1844,26.1288,26.1367,132100.0
2013-10-08 09:30:00,32.91,33.0,32.82,32.82,34000.0,26.1129,26.1844,26.0415,26.0415,34000.0
2013-10-08 09:40:00,32.84,32.94,32.82,32.91,58900.0,26.0574,26.1367,26.0415,26.1129,58900.0
2013-10-08 09:50:00,32.91,32.98,32.87,32.97,10400.0,26.1129,26.1685,26.0812,26.1605,10400.0
2013-10-08 10:00:00,32.97,32.98,32.86,32.87,67800.0,26.1605,26.1685,26.0733,26.0812,67800.0
2013-10-08 10:10:00,32.87,32.92,32.86,32.91,26600.0,26.0812,26.1209,26.0733,26.1129,26600.0
2013-10-08 10:20:00,32.91,32.92,32.88,32.88,17700.0,26.1129,26.1209,26.0891,26.0891,17700.0
2013-10-08 10:30:00,32.88,32.91,32.87,32.89,17100.0,26.0891,26.1129,26.0812,26.0971,17100.0
2013-10-08 10:40:00,32.88,32.91,32.84,32.84,10800.0,26.0891,26.1129,26.0574,26.0574,10800.0
2013-10-08 10:50:00,32.83,32.83,32.79,32.81,10100.0,26.0495,26.0495,26.0177,26.0336,10100.0
2013-10-08 11:00:00,32.82,32.82,32.75,32.81,39000.0,26.0415,26.0415,25.986,26.0336,39000.0
2013-10-08 11:10:00,32.81,32.83,32.66,32.66,48300.0,26.0336,26.0495,25.9146,25.9146,48300.0
2013-10-08 11:20:00,32.66,32.67,32.64,32.66,32300.0,25.9146,25.9225,25.8987,25.9146,32300.0
2013-10-08 11:30:00,32.65,32.65,32.6,32.6,33800.0,25.9066,25.9066,25.867,25.867,33800.0
2013-10-08 11:40:00,32.6,32.64,32.59,32.6,16900.0,25.867,25.8987,25.859,25.867,16900.0
2013-10-08 11:50:00,32.61,32.62,32.6,32.6,2800.0,25.8749,25.8828,25.867,25.867,2800.0
2013-10-08 12:00:00,32.61,32.61,32.55,32.56,31600.0,25.8749,25.8749,25.8273,25.8352,31600.0
2013-10-08 12:10:00,32.57,32.57,32.48,32.48,73500.0,25.8432,25.8432,25.7717,25.7717,73500.0
2013-10-08 12:20:00,32.48,32.5,32.47,32.5,28700.0,25.7717,25.7876,25.7638,25.7876,28700.0
2013-10-08 12:30:00,32.49,32.51,32.45,32.5,27400.0,25.7797,25.7956,25.7479,25.7876,27400.0
2013-10-08 12:40:00,32.5,32.53,32.49,32.53,25000.0,25.7876,25.8114,25.7797,25.8114,25000.0
2013-10-08 12:50:00,32.52,32.53,32.49,32.49,15700.0,25.8035,25.8114,25.7797,25.7797,15700.0
2013-10-08 13:00:00,32.5,32.51,32.43,32.45,34100.0,25.7876,25.7956,25.7321,25.7479,34100.0
2013-10-08 13:10:00,32.44,32.45,32.43,32.44,24500.0,25.74,25.7479,25.7321,25.74,24500.0
2013-10-08 13:20:00,32.44,32.49,32.43,32.49,26700.0,25.74,25.7797,25.7321,25.7797,26700.0
2013-10-08 13:30:00,32.5,32.5,32.44,32.45,30800.0,25.7876,25.7876,25.74,25.7479,30800.0
2013-10-08 13:40:00,32.45,32.45,32.4,32.4,25300.0,25.7479,25.7479,25.7083,25.7083,25300.0
2013-10-08 13:50:00,32.41,32.45,32.41,32.45,34400.0,25.7162,25.7479,25.7162,25.7479,34400.0
2013-10-08 14:00:00,32.45,32.47,32.44,32.46,50400.0,25.7479,25.7638,25.74,25.7559,50400.0
2013-10-08 14:10:00,32.46,32.52,32.46,32.48,41800.0,25.7559,25.8035,25.7559,25.7717,41800.0
2013-10-08 14:20:00,32.48,32.56,32.46,32.56,28200.0,25.7717,25.8352,25.7559,25.8352,28200.0
2013-10-08 14:30:00,32.55,32.57,32.5,32.56,120100.0,25.8273,25.8432,25.7876,25.8352,120100.0
2013-10-08 14:40:00,32.57,32.6,32.56,32.6,23000.0,25.8432,25.867,25.8352,25.867,23000.0
2013-10-08 14:50:00,32.6,32.66,32.59,32.66,30400.0,25.867,25.9146,25.859,25.9146,30400.0
2013-10-08 15:00:00,32.65,32.7,32.64,32.64,20300.0,25.9066,25.9463,25.8987,25.8987,20300.0
2013-10-08 15:10:00,32.63,32.67,32.62,32.67,13900.0,25.8908,25.9225,25.8828,25.9225,13900.0
2013-10-08 15:20:00,32.68,32.7,32.66,32.68,41200.0,25.9304,25.9463,25.9146,25.9304,41200.0
2013-10-08 15:30:00,32.68,32.76,32.68,32.75,62500.0,25.9304,25.9939,25.9304,25.986,62500.0
2013-10-08 15:40:00,32.76,32.77,32.71,32.72,92700.0,25.9939,26.0019,25.9542,25.9622,92700.0
2013-10-08 15:50:00,32.72,32.73,32.62,32.62,150500.0,25.9622,25.9701,25.8828,25.8828,150500.0
2013-10-09 09:30:00,32.77,32.8,32.6,32.65,41300.0,26.0019,26.0257,25.867,25.9066,41300.0
2013-10-09 09:40:00,32.62,32.65,32.57,32.6,39400.0,25.8828,25.9066,25.8432,25.867,39400.0
2013-10-09 09:50:00,32.59,32.6,32.55,32.6,24000.0,25.859,25.867,25.8273,25.867,24000.0
2013-10-09 10:00:00,32.6,32.61,32.52,32.61,31400.0,25.867,25.8749,25.8035,25.8749,31400.0
2013-10-09 10:10:00,32.6,32.64,32.55,32.59,47400.0,25.867,25.8987,25.8273,25.859,47400.0
2013-10-09 10:20:00,32.59,32.64,32.55,32.6,21300.0,25.859,25.8987,25.8273,25.867,21300.0
2013-10-09 10:30:00,32.6,32.62,32.57,32.6,21100.0,25.867,25.8828,25.8432,25.867,21100.0
2013-10-09 10:40:00,32.6,32.6,32.48,32.51,41500.0,25.867,25.867,25.7717,25.7956,41500.0
2013-10-09 10:50:00,32.51,32.53,32.46,32.46,19200.0,25.7956,25.8114,25.7559,25.7559,19200.0
2013-10-09 11:00:00,32.46,32.53,32.45,32.48,35700.0,25.7559,25.8114,25.7479,25.7717,35700.0
2013-10-09 11:10:00,32.47,32.5,32.44,32.46,20500.0,25.7638,25.7876,25.74,25.7559,20500.0
2013-10-09 11:20:00,32.46,32.49,32.43,32.47,27700.0,25.7559,25.7797,25.7321,25.7638,27700.0
2013-10-09 11:30:00,32.46,32.49,32.43,32.45,22100.0,25.7559,25.7797,25.7321,25.7479,22100.0
2013-10-09 11:40:00,32.45,32.53,32.45,32.5,21500.0,25.7479,25.8114,25.7479,25.7876,21500.0
2013-10-09 11:50:00,32.51,32.51,32.46,32.51,19000.0,25.7956,25.7956,25.7559,25.7956,19000.0
2013-10-09 12:00:00,32.51,32.56,32.45,32.45,51300.0,25.7956,25.8352,25.7479,25.7479,51300.0
2013-10-09 12:10:00,32.45,32.46,32.42,32.42,19700.0,25.7479,25.7559,25.7241,25.7241,19700.0
2013-10-09 12:20:00,32.4,32.4,32.36,32.36,17200.0,25.7083,25.7083,25.6765,25.6765,17200.0
2013-10-09 12:30:00,32.36,32.4,32.36,32.38,13500.0,25.6765,25.7083,25.6765,25.6924,13500.0
2013-10-09 12:40:00,32.37,32.37,32.29,32.3,20900.0,25.6845,25.6845,25.621,25.6289,20900.0
2013-10-09 12:50:00,32.31,32.33,32.31,32.33,10200.0,25.6369,25.6527,25.6369,25.6527,10200.0
2013-10-09 13:00:00,32.33,32.36,32.33,32.36,10000.0,25.6527,25.6765,25.6527,25.6765,10000.0
2013-10-09 13:10:00,32.36,32.42,32.36,32.4,20700.0,25.6765,25.7241,25.6765,25.7083,20700.0
2013-10-09 13:20:00,32.4,32.46,32.39,32.44,36600.0,25.7083,25.7559,25.7003,25.74,36600.0
2013-10-09 13:30:00,32.44,32.49,32.44,32.47,12900.0,25.74,25.7797,25.74,25.7638,12900.0
2013-10-09 13:40:00,32.48,32.51,32.46,32.49,17200.0,25.7717,25.7956,25.7559,25.7797,17200.0
2013-10-09 13:50:00,32.49,32.52,32.49,32.51,10600.0,25.7797,25.8035,25.7797,25.7956,10600.0
2013-10-09 14:00:00,32.5,32.56,32.47,32.54,50000.0,25.7876,25.8352,25.7638,25.8194,50000.0
2013-10-09 14:10:00,32.55,32.55,32.48,32.5,20600.0,25.8273,25.8273,25.7717,25.7876,20600.0
2013-10-09 14:20:00,32.5,32.55,32.47,32.5,26300.0,25.7876,25.8273,25.7638,25.7876,26300.0
2013-10-09 14:30:00,32.5,32.5,32.45,32.45,66100.0,25.7876,25.7876,25.7479,25.7479,66100.0
2013-10-09 14:40:00,32.47,32.48,32.44,32.47,22600.0,25.7638,25.7717,25.74,25.7638,22600.0
2013-10-09 14:50:00,32.48,32.49,32.46,32.49,15400.0,25.7717,25.7797,25.7559,25.7797,15400.0
2013-10-09 15:00:00,32.49,32.51,32.48,32.5,18300.0,25.7797,25.7956,25.7717,25.7876,18300.0
2013-10-09 15:10:00,32.5,32.52,32.47,32.48,37000.0,25.7876,25.8035,25.7638,25.7717,37000.0
2013-10-09 15:20:00,32.48,32.5,32.45,32.47,43200.0,25.7717,25.7876,25.7479,25.7638,43200.0
2013-10-09 15:30:00,32.47,32.48,32.44,32.46,173600.0,25.7638,25.7717,25.74,25.7559,173600.0
2013-10-09 15:40:00,32.46,32.47,32.31,32.32,86900.0,25.7559,25.7638,25.6369,25.6448,86900.0
2013-10-09 15:50:00,32.33,32.39,32.32,32.36,192000.0,25.6527,25.7003,25.6448,25.6765,192000.0
2013-10-10 09:30:00,32.61,32.62,32.49,32.51,66700.0,25.8749,25.8828,25.7797,25.7956,66700.0
2013-10-10 09:40:00,32.5,32.54,32.49,32.5,47100.0,25.7876,25.8194,25.7797,25.7876,47100.0
2013-10-10 09:50:00,32.51,32.53,32.49,32.52,60800.0,25.7956,25.8114,25.7797,25.8035,60800.0
2013-10-10 10:00:00,32.52,32.6,32.52,32.59,40700.0,25.8035,25.867,25.8035,25.859,40700.0
2013-10-10 10:10:00,32.59,32.61,32.54,32.61,130000.0,25.859,25.8749,25.8194,25.8749,130000.0
2013-10-10 10:20:00,32.6,32.61,32.58,32.59,22300.0,25.867,25.8749,25.8511,25.859,22300.0
2013-10-10 10:30:00,32.59,32.63,32.58,32.62,17200.0,25.859,25.8908,25.8511,25.8828,17200.0
2013-10-10 10:40:00,32.62,32.64,32.59,32.59,37500.0,25.8828,25.8987,25.859,25.859,37500.0
2013-10-10 10:50:00,32.59,32.61,32.54,32.55,25300.0,25.859,25.8749,25.8194,25.8273,25300.0
2013-10-10 11:00:00,32.55,32.55,32.48,32.49,31900.0,25.8273,25.8273,25.7717,25.7797,31900.0
2013-10-10 11:10:00,32.49,32.56,32.48,32.52,23800.0,25.7797,25.8352,25.7717,25.8035,23800.0
2013-10-10 11:20:00,32.52,32.57,32.52,32.57,18500.0,25.8035,25.8432,25.8035,25.8432,18500.0
2013-10-10 11:30:00,32.57,32.63,32.55,32.59,52600.0,25.8432,25.8908,25.8273,25.859,52600.0
2013-10-10 11:40:00,32.59,32.59,32.5,32.5,70300.0,25.859,25.859,25.7876,25.7876,70300.0
2013-10-10 11:50:00,32.5,32.52,32.48,32.49,45200.0,25.7876,25.8035,25.7717,25.7797,45200.0
2013-10-10 12:00:00,32.49,32.49,32.46,32.47,27000.0,25.7797,25.7797,25.7559,25.7638,27000.0
2013-10-10 12:10:00,32.47,32.47,32.45,32.47,19000.0,25.7638,25.7638,25.7479,25.7638,19000.0
2013-10-10 12:20:00,32.48,32.48,32.42,32.43,22800.0,25.7717,25.7717,25.7241,25.7321,22800.0
2013-10-10 12:30:00,32.43,32.44,32.42,32.44,21000.0,25.7321,25.74,25.7241,25.74,21000.0
2013-10-10 12:40:00,32.43,32.47,32.43,32.46,18800.0,25.7321,25.7638,25.7321,25.7559,18800.0
2013-10-10 12:50:00,32.45,32.48,32.45,32.46,34100.0,25.7479,25.7717,25.7479,25.7559,34100.0
2013-10-10 13:00:00,32.47,32.47,32.42,32.44,28900.0,25.7638,25.7638,25.7241,25.74,28900.0
2013-10-10 13:10:00,32.44,32.48,32.44,32.46,33200.0,25.74,25.7717,25.74,25.7559,33200.0
2013-10-10 13:20:00,32.46,32.48,32.45,32.48,21300.0,25.7559,25.7717,25.7479,25.7717,21300.0
2013-10-10 13:30:00,32.48,32.51,32.48,32.51,28100.0,25.7717,25.7956,25.7717,25.7956,28100.0
2013-10-10 13:40:00,32.51,32.54,32.51,32.52,11800.0,25.7956,25.8194,25.7956,25.8035,11800.0
2013-10-10 13:50:00,32.52,32.52,32.5,32.5,24100.0,25.8035,25.8035,25.7876,25.7876,24100.0
2013-10-10 14:00:00,32.5,32.52,32.49,32.51,38800.0,25.7876,25.8035,25.7797,25.7956,38800.0
2013-10-10 14:10:00,32.5,32.53,32.49,32.53,7400.0,25.7876,25.8114,25.7797,25.8114,7400.0
2013-10-10 14:20:00,32.54,32.57,32.54,32.55,10100.0,25.8194,25.8432,25.8194,25.8273,10100.0
2013-10-10 14:30:00,32.55,32.55,32.51,32.52,25100.0,25.8273,25.8273,25.7956,25.8035,25100.0
2013-10-10 14:40:00,32.51,32.56,32.51,32.53,28300.0,25.7956,25.8352,25.7956,25.8114,28300.0
2013-10-10 14:50:00,32.53,32.56,32.52,32.56,11700.0,25.8114,25.8352,25.8035,25.8352,11700.0
2013-10-10 15:00:00,32.55,32.63,32.55,32.63,71900.0,25.8273,25.8908,25.8273,25.8908,71900.0
2013-10-10 15:10:00,32.63,32.7,32.62,32.66,76500.0,25.8908,25.9463,25.8828,25.9146,76500.0
2013-10-10 15:20:00,32.66,32.66,32.59,32.62,69600.0,25.9146,25.9146,25.859,25.8828,69600.0
2013-10-10 15:30:00,32.62,32.63,32.58,32.59,47400.0,25.8828,25.8908,25.8511,25.859,47400.0
2013-10-10 15:40:00,32.59,32.62,32.58,32.59,115700.0,25.859,25.8828,25.8511,25.859,115700.0
2013-10-10 15:50:00,32.59,32.62,32.55,32.62,291500.0,25.859,25.8828,25.8273,25.8828,291500.0
2013-10-11 09:30:00,32.65,32.82,32.65,32.78,65300.0,25.9066,26.0415,25.9066,26.0098,65300.0
2013-10-11 09:40:00,32.78,32.79,32.73,32.75,192200.0,26.0098,26.0177,25.9701,25.986,192200.0
2013-10-11 09:50:00,32.76,32.8,32.72,32.8,32700.0,25.9939,26.0257,25.9622,26.0257,32700.0
2013-10-11 10:00:00,32.8,32.91,32.8,32.91,36900.0,26.0257,26.1129,26.0257,26.1129,36900.0
2013-10-11 10:10:00,32.91,33.0,32.91,32.95,40800.0,26.1129,26.1844,26.1129,26.1447,40800.0
2013-10-11 10:20:00,32.95,32.96,32.93,32.95,38100.0,26.1447,26.1526,26.1288,26.1447,38100.0
2013-10-11 10:30:00,32.95,32.95,32.92,32.93,20800.0,26.1447,26.1447,26.1209,26.1288,20800.0
2013-10-11 10:40:00,32.93,32.94,32.91,32.91,31100.0,26.1288,26.1367,26.1129,26.1129,31100.0
2013-10-11 10:50:00,32.91,32.98,32.91,32.96,28700.0,26.1129,26.1685,26.1129,26.1526,28700.0
2013-10-11 11:00:00,32.96,33.0,32.95,32.99,26200.0,26.1526,26.1844,26.1447,26.1764,26200.0
2013-10-11 11:10:00,32.99,33.0,32.96,32.97,27200.0,26.1764,26.1844,26.1526,26.1605,27200.0
2013-10-11 11:20:00,32.97,32.99,32.94,32.94,26900.0,26.1605,26.1764,26.1367,26.1367,26900.0
2013-10-11 11:30:00,32.95,32.96,32.93,32.95,35700.0,26.1447,26.1526,26.1288,26.1447,35700.0
2013-10-11 11:40:00,32.95,32.98,32.95,32.98,17400.0,26.1447,26.1685,26.1447,26.1685,17400.0
2013-10-11 11:50:00,32.97,32.99,32.97,32.98,15800.0,26.1605,26.1764,26.1605,26.1685,15800.0
2013-10-11 12:00:00,32.98,33.0,32.93,32.94,76100.0,26.1685,26.1844,26.1288,26.1367,76100.0
2013-10-11 12:10:00,32.94,32.98,32.93,32.98,37000.0,26.1367,26.1685,26.1288,26.1685,37000.0
2013-10-11 12:20:00,32.99,33.03,32.98,33.01,47100.0,26.1764,26.2082,26.1685,26.1923,47100.0
2013-10-11 12:30:00,33.01,33.07,33.0,33.07,37400.0,26.1923,26.2399,26.1844,26.2399,37400.0
2013-10-11 12:40:00,33.07,33.09,33.06,33.09,24300.0,26.2399,26.2558,26.232,26.2558,24300.0
2013-10-11 12:50:00,33.09,33.09,33.03,33.04,22000.0,26.2558,26.2558,26.2082,26.2161,22000.0
2013-10-11 13:00:00,33.04,33.04,33.0,33.0,51000.0,26.2161,26.2161,26.1844,26.1844,51000.0
2013-10-11 13:10:00,33.01,33.01,32.97,33.0,22900.0,26.1923,26.1923,26.1605,26.1844,22900.0
2013-10-11 13:20:00,33.0,33.01,32.99,33.0,47900.0,26.1844,26.1923,26.1764,26.1844,47900.0
2013-10-11 13:30:00,33.0,33.02,32.99,33.0,34700.0,26.1844,26.2002,26.1764,26.1844,34700.0
2013-10-11 13:40:00,33.0,33.02,32.99,33.02,17500.0,26.1844,26.2002,26.1764,26.2002,17500.0
2013-10-11 13:50:00,33.02,33.06,33.02,33.06,20200.0,26.2002,26.232,26.2002,26.232,20200.0
2013-10-11 14:00:00,33.07,33.07,33.05,33.06,28200.0,26.2399,26.2399,26.224,26.232,28200.0
2013-10-11 14:10:00,33.06,33.08,33.06,33.07,29300.0,26.232,26.2478,26.232,26.2399,29300.0
2013-10-11 14:20:00,33.07,33.09,33.04,33.05,38400.0,26.2399,26.2558,26.2161,26.224,38400.0
2013-10-11 14:30:00,33.06,33.07,33.04,33.05,21400.0,26.232,26.2399,26.2161,26.224,21400.0
2013-10-11 14:40:00,33.04,33.08,33.04,33.08,41600.0,26.2161,26.2478,26.2161,26.2478,41600.0
2013-10-11 14:50:00,33.08,33.08,33.03,33.03,34400.0,26.2478,26.2478,26.2082,26.2082,34400.0
2013-10-11 15:00:00,33.03,33.04,33.0,33.03,26500.0,26.2082,26.2161,26.1844,26.2082,26500.0
2013-10-11 15:10:00,33.04,33.05,32.95,32.95,39500.0,26.2161,26.224,26.1447,26.1447,39500.0
2013-10-11 15:20:00,32.96,32.97,32.94,32.96,105700.0,26.1526,26.1605,26.1367,26.1526,105700.0
2013-10-11 15:30:00,32.96,32.99,32.95,32.95,53700.0,26.1526,26.1764,26.1447,26.1447,53700.0
2013-10-11 15:40:00,32.95,33.0,32.95,32.98,31900.0,26.1447,26.1844,26.1447,26.1685,31900.0
2013-10-11 15:50:00,32.99,33.05,32.96,33.05,102500.0,26.1764,26.224,26.1526,26.224,102500.0
2013-10-14 09:30:00,32.89,32.89,32.81,32.85,37100.0,26.0971,26.0971,26.0336,26.0653,37100.0
2013-10-14 09:40:00,32.85,32.94,32.85,32.93,20000.0,26.0653,26.1367,26.0653,26.1288,20000.0
2013-10-14 09:50:00,32.94,32.98,32.92,32.92,8800.0,26.1367,26.1685,26.1209,26.1209,8800.0
2013-10-14 10:00:00,32.92,32.97,32.9,32.97,48700.0,26.1209,26.1605,26.105,26.1605,48700.0
2013-10-14 10:10:00,32.96,33.05,32.95,33.03,26800.0,26.1526,26.224,26.1447,26.2082,26800.0
2013-10-14 10:20:00,33.03,33.07,33.02,33.07,20900.0,26.2082,26.2399,26.2002,26.2399,20900.0
2013-10-14 10:30:00,33.06,33.07,33.01,33.02,67500.0,26.232,26.2399,26.1923,26.2002,67500.0
2013-10-14 10:40:00,33.01,33.06,33.0,33.05,25800.0,26.1923,26.232,26.1844,26.224,25800.0
2013-10-14 10:50:00,33.05,33.06,33.02,33.06,12200.0,26.224,26.232,26.2002,26.232,12200.0
2013-10-14 11:00:00,33.05,33.06,33.03,33.04,6600.0,26.224,26.232,26.2082,26.2161,6600.0
2013-10-14 11:10:00,33.05,33.07,33.04,33.06,18500.0,26.224,26.2399,26.2161,26.232,18500.0
2013-10-14 11:20:00,33.06,33.07,33.03,33.05,9100.0,26.232,26.2399,26.2082,26.224,9100.0
2013-10-14 11:30:00,33.04,33.1,33.04,33.1,20900.0,26.2161,26.2637,26.2161,26.2637,20900.0
2013-10-14 11:40:00,33.1,33.1,33.02,33.03,29300.0,26.2637,26.2637,26.2002,26.2082,29300.0
2013-10-14 11:50:00,33.03,33.03,33.0,33.02,54500.0,26.2082,26.2082,26.1844,26.2002,54500.0
2013-10-14 12:00:00,33.02,33.02,33.0,33.0,24400.0,26.2002,26.2002,26.1844,26.1844,24400.0
2013-10-14 12:10:00,33.01,33.03,33.0,33.01,14400.0,26.1923,26.2082,26.1844,26.1923,14400.0
2013-10-14 12:20:00,33.0,33.03,32.98,33.0,46000.0,26.1844,26.2082,26.1685,26.1844,46000.0
2013-10-14 12:30:00,32.99,33.09,32.99,33.09,17800.0,26.1764,26.2558,26.1764,26.2558,17800.0
2013-10-14 12:40:00,33.09,33.11,33.07,33.1,11300.0,26.2558,26.2716,26.2399,26.2637,11300.0
2013-10-14 12:50:00,33.1,33.13,33.1,33.12,11300.0,26.2637,26.2875,26.2637,26.2796,11300.0
2013-10-14 13:00:00,33.11,33.11,33.09,33.1,14400.0,26.2716,26.2716,26.2558,26.2637,14400.0
2013-10-14 13:10:00,33.11,33.14,33.09,33.11,18400.0,26.2716,26.2954,26.2558,26.2716,18400.0
2013-10-14 13:20:00,33.11,33.12,33.1,33.11,10200.0,26.2716,26.2796,26.2637,26.2716,10200.0
2013-10-14 13:30:00,33.12,33.14,33.12,33.14,9800.0,26.2796,26.2954,26.2796,26.2954,9800.0
2013-10-14 13:40:00,33.13,33.15,33.13,33.14,12800.0,26.2875,26.3034,26.2875,26.2954,12800.0
2013-10-14 13:50:00,33.14,33.15,33.12,33.12,13000.0,26.2954,26.3034,26.2796,26.2796,13000.0
2013-10-14 14:00:00,33.11,33.18,33.1,33.16,28000.0,26.2716,26.3272,26.2637,26.3113,28000.0
2013-10-14 14:10:00,33.15,33.17,33.13,33.17,10800.0,26.3034,26.3192,26.2875,26.3192,10800.0
2013-10-14 14:20:00,33.17,33.18,33.13,33.13,231700.0,26.3192,26.3272,26.2875,26.2875,231700.0
2013-10-14 14:30:00,33.14,33.16,33.14,33.16,20400.0,26.2954,26.3113,26.2954,26.3113,20400.0
2013-10-14 14:40:00,33.16,33.16,33.1,33.15,152600.0,26.3113,26.3113,26.2637,26.3034,152600.0
2013-10-14 14:50:00,33.15,33.21,33.11,33.18,30000.0,26.3034,26.351,26.2716,26.3272,30000.0
2013-10-14 15:00:00,33.17,33.2,33.15,33.2,47100.0,26.3192,26.343,26.3034,26.343,47100.0
2013-10-14 15:10:00,33.2,33.2,33.16,33.16,21400.0,26.343,26.343,26.3113,26.3113,21400.0
2013-10-14 15:20:00,33.16,33.16,33.14,33.16,145800.0,26.3113,26.3113,26.2954,26.3113,145800.0
2013-10-14 15:30:00,33.16,33.21,33.16,33.18,36000.0,26.3113,26.351,26.3113,26.3272,36000.0
2013-10-14 15:40:00,33.19,33.2,33.14,33.14,58100.0,26.3351,26.343,26.2954,26.2954,58100.0
2013-10-14 15:50:00,33.14,33.19,33.12,33.18,69100.0,26.2954,26.3351,26.2796,26.3272,69100.0
2013-10-15 09:30:00,33.05,33.17,33.01,33.11,31600.0,26.224,26.3192,26.1923,26.2716,31600.0
2013-10-15 09:40:00,33.11,33.14,33.06,33.09,16100.0,26.2716,26.2954,26.232,26.2558,16100.0
2013-10-15 09:50:00,33.09,33.12,33.06,33.1,82000.0,26.2558,26.2796,26.232,26.2637,82000.0
2013-10-15 10:00:00,33.11,33.22,33.08,33.22,16800.0,26.2716,26.3589,26.2478,26.3589,16800.0
2013-10-15 10:10:00,33.22,33.29,33.22,33.22,23700.0,26.3589,26.4145,26.3589,26.3589,23700.0
2013-10-15 10:20:00,33.22,33.24,33.18,33.18,24900.0,26.3589,26.3748,26.3272,26.3272,24900.0
2013-10-15 10:30:00,33.18,33.25,33.18,33.25,32400.0,26.3272,26.3827,26.3272,26.3827,32400.0
2013-10-15 10:40:00,33.25,33.26,33.17,33.22,29100.0,26.3827,26.3907,26.3192,26.3589,29100.0
2013-10-15 10:50:00,33.23,33.3,33.2,33.27,45300.0,26.3668,26.4224,26.343,26.3986,45300.0
2013-10-15 11:00:00,33.25,33.25,33.11,33.12,34600.0,26.3827,26.3827,26.2716,26.2796,34600.0
2013-10-15 11:10:00,33.12,33.24,33.1,33.19,45200.0,26.2796,26.3748,26.2637,26.3351,45200.0
2013-10-15 11:20:00,33.19,33.2,33.16,33.17,21500.0,26.3351,26.343,26.3113,26.3192,21500.0
2013-10-15 11:30:00,33.17,33.19,33.11,33.14,19000.0,26.3192,26.3351,26.2716,26.2954,19000.0
2013-10-15 11:40:00,33.15,33.15,33.07,33.1,78600.0,26.3034,26.3034,26.2399,26.2637,78600.0
2013-10-15 11:50:00,33.11,33.13,33.1,33.13,19400.0,26.2716,26.2875,26.2637,26.2875,19400.0
2013-10-15 12:00:00,33.12,33.14,33.1,33.13,24000.0,26.2796,26.2954,26.2637,26.2875,24000.0
2013-10-15 12:10:00,33.13,33.14,33.1,33.11,26800.0,26.2875,26.2954,26.2637,26.2716,26800.0
2013-10-15 12:20:00,33.11,33.11,33.09,33.09,28100.0,26.2716,26.2716,26.2558,26.2558,28100.0
2013-10-15 12:30:00,33.08,33.13,33.08,33.12,169800.0,26.2478,26.2875,26.2478,26.2796,169800.0
2013-10-15 12:40:00,33.11,33.13,33.11,33.13,5900.0,26.2716,26.2875,26.2716,26.2875,5900.0
2013-10-15 12:50:00,33.13,33.17,33.13,33.16,9300.0,26.2875,26.3192,26.2875,26.3113,9300.0
2013-10-15 13:00:00,33.16,33.19,33.15,33.16,10100.0,26.3113,26.3351,26.3034,26.3113,10100.0
2013-10-15 13:10:00,33.16,33.19,33.15,33.16,7200.0,26.3113,26.3351,26.3034,26.3113,7200.0
2013-10-15 13:20:00,33.16,33.16,33.09,33.1,18600.0,26.3113,26.3113,26.2558,26.2637,18600.0
2013-10-15 13:30:00,33.09,33.12,33.09,33.1,8100.0,26.2558,26.2796,26.2558,26.2637,8100.0
2013-10-15 13:40:00,33.1,33.1,33.09,33.09,15300.0,26.2637,26.2637,26.2558,26.2558,15300.0
2013-10-15 13:50:00,33.09,33.14,33.09,33.13,25000.0,26.2558,26.2954,26.2558,26.2875,25000.0
2013-10-15 14:00:00,33.14,33.15,33.09,33.09,16000.0,26.2954,26.3034,26.2558,26.2558,16000.0
2013-10-15 14:10:00,33.09,33.1,33.05,33.09,49900.0,26.2558,26.2637,26.224,26.2558,49900.0
2013-10-15 14:20:00,33.08,33.12,33.08,33.11,189300.0,26.2478,26.2796,26.2478,26.2716,189300.0
2013-10-15 14:30:00,33.1,33.12,33.03,33.09,28200.0,26.2637,26.2796,26.2082,26.2558,28200.0
2013-10-15 14:40:00,33.08,33.08,32.95,33.0,128900.0,26.2478,26.2478,26.1447,26.1844,128900.0
2013-10-15 14:50:00,33.0,33.02,32.98,33.0,22600.0,26.1844,26.2002,26.1685,26.1844,22600.0
2013-10-15 15:00:00,33.0,33.05,32.97,33.05,97900.0,26.1844,26.224,26.1605,26.224,97900.0
2013-10-15 15:10:00,33.06,33.1,33.04,33.1,20400.0,26.232,26.2637,26.2161,26.2637,20400.0
2013-10-15 15:20:00,33.1,33.11,33.08,33.1,9400.0,26.2637,26.2716,26.2478,26.2637,9400.0
2013-10-15 15:30:00,33.1,33.1,33.03,33.04,27900.0,26.2637,26.2637,26.2082,26.2161,27900.0
2013-10-15 15:40:00,33.04,33.07,33.0,33.0,36300.0,26.2161,26.2399,26.1844,26.1844,36300.0
2013-10-15 15:50:00,33.0,33.04,32.98,32.99,60500.0,26.1844,26.2161,26.1685,26.1764,60500.0
2013-10-16 09:30:00,33.24,33.29,33.12,33.15,23000.0,26.3748,26.4145,26.2796,26.3034,23000.0
2013-10-16 09:40:00,33.15,33.19,33.14,33.16,12000.0,26.3034,26.3351,26.2954,26.3113,12000.0
2013-10-16 09:50:00,33.16,33.3,33.16,33.26,46800.0,26.3113,26.4224,26.3113,26.3907,46800.0
2013-10-16 10:00:00,33.27,33.29,33.17,33.18,39700.0,26.3986,26.4145,26.3192,26.3272,39700.0
2013-10-16 10:10:00,33.19,33.2,33.15,33.2,43000.0,26.3351,26.343,26.3034,26.343,43000.0
2013-10-16 10:20:00,33.2,33.2,33.16,33.18,13800.0,26.343,26.343,26.3113,26.3272,13800.0
2013-10-16 10:30:00,33.17,33.24,33.17,33.19,17100.0,26.3192,26.3748,26.3192,26.3351,17100.0
2013-10-16 10:40:00,33.2,33.27,33.19,33.27,22200.0,26.343,26.3986,26.3351,26.3986,22200.0
2013-10-16 10:50:00,33.26,33.26,33.22,33.23,50200.0,26.3907,26.3907,26.3589,26.3668,50200.0
2013-10-16 11:00:00,33.24,33.26,33.22,33.26,30800.0,26.3748,26.3907,26.3589,26.3907,30800.0
2013-10-16 11:10:00,33.25,33.25,33.17,33.17,49000.0,26.3827,26.3827,26.3192,26.3192,49000.0
2013-10-16 11:20:00,33.16,33.16,33.13,33.15,13400.0,26.3113,26.3113,26.2875,26.3034,13400.0
2013-10-16 11:30:00,33.15,33.18,33.15,33.18,5300.0,26.3034,26.3272,26.3034,26.3272,5300.0
2013-10-16 11:40:00,33.18,33.2,33.18,33.18,22300.0,26.3272,26.343,26.3272,26.3272,22300.0
2013-10-16 11:50:00,33.18,33.2,33.17,33.2,11400.0,26.3272,26.343,26.3192,26.343,11400.0
2013-10-16 12:00:00,33.2,33.2,33.19,33.19,18300.0,26.343,26.343,26.3351,26.3351,18300.0
2013-10-16 12:10:00,33.19,33.2,33.15,33.18,81500.0,26.3351,26.343,26.3034,26.3272,81500.0
2013-10-16 12:20:00,33.18,33.2,33.15,33.18,22600.0,26.3272,26.343,26.3034,26.3272,22600.0
2013-10-16 12:30:00,33.17,33.21,33.16,33.18,32300.0,26.3192,26.351,26.3113,26.3272,32300.0
2013-10-16 12:40:00,33.18,33.18,33.16,33.17,46700.0,26.3272,26.3272,26.3113,26.3192,46700.0
2013-10-16 12:50:00,33.16,33.16,33.14,33.15,28400.0,26.3113,26.3113,26.2954,26.3034,28400.0
2013-10-16 13:00:00,33.15,33.16,33.14,33.16,8500.0,26.3034,26.3113,26.2954,26.3113,8500.0
2013-10-16 13:10:00,33.16,33.17,33.14,33.17,18700.0,26.3113,26.3192,26.2954,26.3192,18700.0
2013-10-16 13:20:00,33.17,33.2,33.16,33.19,13800.0,26.3192,26.343,26.3113,26.3351,13800.0
2013-10-16 13:30:00,33.19,33.2,33.19,33.2,8600.0,26.3351,26.343,26.3351,26.343,8600.0
2013-10-16 13:40:00,33.2,33.2,33.17,33.19,20600.0,26.343,26.343,26.3192,26.3351,20600.0
2013-10-16 13:50:00,33.19,33.19,33.17,33.19,7500.0,26.3351,26.3351,26.3192,26.3351,7500.0
2013-10-16 14:00:00,33.19,33.2,33.17,33.2,27000.0,26.3351,26.343,26.3192,26.343,27000.0
2013-10-16 14:10:00,33.2,33.2,33.18,33.18,12100.0,26.343,26.343,26.3272,26.3272,12100.0
2013-10-16 14:20:00,33.17,33.18,33.11,33.12,20300.0,26.3192,26.3272,26.2716,26.2796,20300.0
2013-10-16 14:30:00,33.11,33.14,33.09,33.09,13800.0,26.2716,26.2954,26.2558,26.2558,13800.0
2013-10-16 14:40:00,33.09,33.11,33.09,33.1,27700.0,26.2558,26.2716,26.2558,26.2637,27700.0
2013-10-16 14:50:00,33.1,33.1,33.08,33.08,389600.0,26.2637,26.2637,26.2478,26.2478,389600.0
2013-10-16 15:00:00,33.09,33.09,33.06,33.07,43300.0,26.2558,26.2558,26.232,26.2399,43300.0
2013-10-16 15:10:00,33.07,33.08,33.01,33.08,455200.0,26.2399,26.2478,26.1923,26.2478,455200.0
2013-10-16 15:20:00,33.08,33.12,33.07,33.1,28700.0,26.2478,26.2796,26.2399,26.2637,28700.0
2013-10-16 15:30:00,33.09,33.14,33.07,33.14,84700.0,26.2558,26.2954,26.2399,26.2954,84700.0
2013-10-16 15:40:00,33.14,33.18,33.12,33.14,70000.0,26.2954,26.3272,26.2796,26.2954,70000.0
2013-10-16 15:50:00,33.15,33.16,33.1,33.14,122200.0,26.3034,26.3113,26.2637,26.2954,122200.0
2013-10-17 09:30:00,33.01,33.09,33.0,33.09,17600.0,26.1923,26.2558,26.1844,26.2558,17600.0
2013-10-17 09:40:00,33.09,33.11,33.04,33.07,35800.0,26.2558,26.2716,26.2161,26.2399,35800.0
2013-10-17 09:50:00,33.08,33.08,33.05,33.08,24700.0,26.2478,26.2478,26.224,26.2478,24700.0
2013-10-17 10:00:00,33.08,33.15,33.08,33.12,123300.0,26.2478,26.3034,26.2478,26.2796,123300.0
2013-10-17 10:10:00,33.12,33.19,33.09,33.18,37300.0,26.2796,26.3351,26.2558,26.3272,37300.0
2013-10-17 10:20:00,33.18,33.2,33.14,33.14,37800.0,26.3272,26.343,26.2954,26.2954,37800.0
2013-10-17 10:30:00,33.15,33.18,33.14,33.15,47100.0,26.3034,26.3272,26.2954,26.3034,47100.0
2013-10-17 10:40:00,33.15,33.16,33.13,33.14,57000.0,26.3034,26.3113,26.2875,26.2954,57000.0
2013-10-17 10:50:00,33.14,33.15,33.13,33.14,25700.0,26.2954,26.3034,26.2875,26.2954,25700.0
2013-10-17 11:00:00,33.15,33.15,33.13,33.13,36900.0,26.3034,26.3034,26.2875,26.2875,36900.0
2013-10-17 11:10:00,33.13,33.15,33.12,33.15,22600.0,26.2875,26.3034,26.2796,26.3034,22600.0
2013-10-17 11:20:00,33.15,33.15,33.11,33.15,18200.0,26.3034,26.3034,26.2716,26.3034,18200.0
2013-10-17 11:30:00,33.15,33.15,33.1,33.1,42300.0,26.3034,26.3034,26.2637,26.2637,42300.0
2013-10-17 11:40:00,33.1,33.15,33.1,33.14,15000.0,26.2637,26.3034,26.2637,26.2954,15000.0
2013-10-17 11:50:00,33.14,33.15,33.09,33.09,31500.0,26.2954,26.3034,26.2558,26.2558,31500.0
2013-10-17 12:00:00,33.09,33.11,33.08,33.11,33700.0,26.2558,26.2716,26.2478,26.2716,33700.0
2013-10-17 12:10:00,33.1,33.13,33.09,33.12,22300.0,26.2637,26.2875,26.2558,26.2796,22300.0
2013-10-17 12:20:00,33.12,33.13,33.09,33.09,126000.0,26.2796,26.2875,26.2558,26.2558,126000.0
2013-10-17 12:30:00,33.09,33.12,33.09,33.09,45400.0,26.2558,26.2796,26.2558,26.2558,45400.0
2013-10-17 12:40:00,33.1,33.11,33.09,33.11,26100.0,26.2637,26.2716,26.2558,26.2716,26100.0
2013-10-17 12:50:00,33.11,33.17,33.11,33.16,43100.0,26.2716,26.3192,26.2716,26.3113,43100.0
2013-10-17 13:00:00,33.15,33.15,33.12,33.14,58500.0,26.3034,26.3034,26.2796,26.2954,58500.0
2013-10-17 13:10:00,33.14,33.15,33.1,33.1,8500.0,26.2954,26.3034,26.2637,26.2637,8500.0
2013-10-17 13:20:00,33.1,33.14,33.1,33.13,99700.0,26.2637,26.2954,26.2637,26.2875,99700.0
2013-10-17 13:30:00,33.14,33.15,33.13,33.14,16400.0,26.2954,26.3034,26.2875,26.2954,16400.0
2013-10-17 13:40:00,33.14,33.14,33.09,33.1,85300.0,26.2954,26.2954,26.2558,26.2637,85300.0
2013-10-17 13:50:00,33.1,33.1,33.06,33.08,18300.0,26.2637,26.2637,26.232,26.2478,18300.0
2013-10-17 14:00:00,33.09,33.11,33.08,33.1,61000.0,26.2558,26.2716,26.2478,26.2637,61000.0
2013-10-17 14:10:00,33.1,33.1,33.05,33.1,83600.0,26.2637,26.2637,26.224,26.2637,83600.0
2013-10-17 14:20:00,33.1,33.13,33.09,33.09,52400.0,26.2637,26.2875,26.2558,26.2558,52400.0
2013-10-17 14:30:00,33.09,33.09,33.06,33.07,55200.0,26.2558,26.2558,26.232,26.2399,55200.0
2013-10-17 14:40:00,33.07,33.11,33.04,33.07,71200.0,26.2399,26.2716,26.2161,26.2399,71200.0
2013-10-17 14:50:00,33.07,33.11,33.05,33.11,21700.0,26.2399,26.2716,26.224,26.2716,21700.0
2013-10-17 15:00:00,33.11,33.14,33.1,33.12,27300.0,26.2716,26.2954,26.2637,26.2796,27300.0
2013-10-17 15:10:00,33.12,33.16,33.11,33.16,49000.0,26.2796,26.3113,26.2716,26.3113,49000.0
2013-10-17 15:20:00,33.16,33.16,33.13,33.14,43500.0,26.3113,26.3113,26.2875,26.2954,43500.0
2013-10-17 15:30:00,33.14,33.15,33.12,33.15,70200.0,26.2954,26.3034,26.2796,26.3034,70200.0
2013-10-17 15:40:00,33.15,33.16,33.14,33.15,145900.0,26.3034,26.3113,26.2954,26.3034,145900.0
2013-10-17 15:50:00,33.15,33.19,33.14,33.15,183600.0,26.3034,26.3351,26.2954,26.3034,183600.0
2013-10-18 09:30:00,33.21,33.26,33.12,33.18,133700.0,26.351,26.3907,26.2796,26.3272,133700.0
2013-10-18 09:40:00,33.2,33.26,33.19,33.21,33500.0,26.343,26.3907,26.3351,26.351,33500.0
2013-10-18 09:50:00,33.2,33.26,33.2,33.23,28800.0,26.343,26.3907,26.343,26.3668,28800.0
2013-10-18 10:00:00,33.23,33.25,33.18,33.22,35700.0,26.3668,26.3827,26.3272,26.3589,35700.0
2013-10-18 10:10:00,33.24,33.24,33.19,33.2,23100.0,26.3748,26.3748,26.3351,26.343,23100.0
2013-10-18 10:20:00,33.2,33.2,33.16,33.19,55600.0,26.343,26.343,26.3113,26.3351,55600.0
2013-10-18 10:30:00,33.19,33.2,33.17,33.18,25700.0,26.3351,26.343,26.3192,26.3272,25700.0
2013-10-18 10:40:00,33.18,33.22,33.17,33.19,31300.0,26.3272,26.3589,26.3192,26.3351,31300.0
2013-10-18 10:50:00,33.18,33.21,33.18,33.2,44700.0,26.3272,26.351,26.3272,26.343,44700.0
2013-10-18 11:00:00,33.2,33.21,33.18,33.18,26100.0,26.343,26.351,26.3272,26.3272,26100.0
2013-10-18 11:10:00,33.19,33.21,33.19,33.2,23900.0,26.3351,26.351,26.3351,26.343,23900.0
2013-10-18 11:20:00,33.2,33.2,33.17,33.18,8400.0,26.343,26.343,26.3192,26.3272,8400.0
2013-10-18 11:30:00,33.18,33.22,33.18,33.19,35600.0,26.3272,26.3589,26.3272,26.3351,35600.0
2013-10-18 11:40:00,33.2,33.21,33.18,33.18,20000.0,26.343,26.351,26.3272,26.3272,20000.0
2013-10-18 11:50:00,33.18,33.18,33.13,33.14,29300.0,26.3272,26.3272,26.2875,26.2954,29300.0
2013-10-18 12:00:00,33.14,33.19,33.13,33.19,15900.0,26.2954,26.3351,26.2875,26.3351,15900.0
2013-10-18 12:10:00,33.19,33.21,33.18,33.18,23400.0,26.3351,26.351,26.3272,26.3272,23400.0
2013-10-18 12:20:00,33.18,33.21,33.18,33.19,28000.0,26.3272,26.351,26.3272,26.3351,28000.0
2013-10-18 12:30:00,33.19,33.2,33.19,33.2,16400.0,26.3351,26.343,26.3351,26.343,16400.0
2013-10-18 12:40:00,33.21,33.24,33.19,33.24,7500.0,26.351,26.3748,26.3351,26.3748,7500.0
2013-10-18 12:50:00,33.23,33.24,33.21,33.22,11500.0,26.3668,26.3748,26.351,26.3589,11500.0
2013-10-18 13:00:00,33.22,33.25,33.21,33.23,18300.0,26.3589,26.3827,26.351,26.3668,18300.0
2013-10-18 13:10:00,33.23,33.25,33.21,33.24,27000.0,26.3668,26.3827,26.351,26.3748,27000.0
2013-10-18 13:20:00,33.24,33.25,33.22,33.25,8100.0,26.3748,26.3827,26.3589,26.3827,8100.0
2013-10-18 13:30:00,33.24,33.25,33.2,33.22,18800.0,26.3748,26.3827,26.343,26.3589,18800.0
2013-10-18 13:40:00,33.23,33.25,33.22,33.23,25100.0,26.3668,26.3827,26.3589,26.3668,25100.0
2013-10-18 13:50:00,33.22,33.25,33.22,33.23,29100.0,26.3589,26.3827,26.3589,26.3668,29100.0
2013-10-18 14:00:00,33.24,33.27,33.24,33.25,19500.0,26.3748,26.3986,26.3748,26.3827,19500.0
2013-10-18 14:10:00,33.26,33.26,33.23,33.23,12900.0,26.3907,26.3907,26.3668,26.3668,12900.0
2013-10-18 14:20:00,33.24,33.26,33.24,33.24,12300.0,26.3748,26.3907,26.3748,26.3748,12300.0
2013-10-18 14:30:00,33.25,33.27,33.23,33.27,19200.0,26.3827,26.3986,26.3668,26.3986,19200.0
2013-10-18 14:40:00,33.27,33.28,33.26,33.28,10200.0,26.3986,26.4065,26.3907,26.4065,10200.0
2013-10-18 14:50:00,33.28,33.29,33.19,33.2,37000.0,26.4065,26.4145,26.3351,26.343,37000.0
2013-10-18 15:00:00,33.19,33.2,33.19,33.2,22300.0,26.3351,26.343,26.3351,26.343,22300.0
2013-10-18 15:10:00,33.2,33.2,33.11,33.14,71100.0,26.343,26.343,26.2716,26.2954,71100.0
2013-10-18 15:20:00,33.15,33.19,33.15,33.19,13600.0,26.3034,26.3351,26.3034,26.3351,13600.0
2013-10-18 15:30:00,33.19,33.19,33.13,33.14,42100.0,26.3351,26.3351,26.2875,26.2954,42100.0
2013-10-18 15:40:00,33.14,33.14,33.11,33.11,73800.0,26.2954,26.2954,26.2716,26.2716,73800.0
2013-10-18 15:50:00,33.11,33.12,33.07,33.12,216500.0,26.2716,26.2796,26.2399,26.2796,216500.0
2013-10-21 09:30:00,33.2,33.2,33.0,33.0,31400.0,26.343,26.343,26.1844,26.1844,31400.0
2013-10-21 09:40:00,32.99,33.03,32.98,33.01,13000.0,26.1764,26.2082,26.1685,26.1923,13000.0
2013-10-21 09:50:00,33.01,33.01,32.96,32.97,23500.0,26.1923,26.1923,26.1526,26.1605,23500.0
2013-10-21 10:00:00,32.97,33.01,32.93,33.0,30100.0,26.1605,26.1923,26.1288,26.1844,30100.0
2013-10-21 10:10:00,33.0,33.07,33.0,33.06,20400.0,26.1844,26.2399,26.1844,26.232,20400.0
2013-10-21 10:20:00,33.05,33.11,33.05,33.06,18600.0,26.224,26.2716,26.224,26.232,18600.0
2013-10-21 10:30:00,33.06,33.06,33.02,33.03,32900.0,26.232,26.232,26.2002,26.2082,32900.0
2013-10-21 10:40:00,33.03,33.03,33.0,33.02,58300.0,26.2082,26.2082,26.1844,26.2002,58300.0
2013-10-21 10:50:00,33.03,33.03,33.0,33.01,18900.0,26.2082,26.2082,26.1844,26.1923,18900.0
2013-10-21 11:00:00,33.01,33.02,32.99,32.99,64600.0,26.1923,26.2002,26.1764,26.1764,64600.0
2013-10-21 11:10:00,33.0,33.02,32.99,33.02,6800.0,26.1844,26.2002,26.1764,26.2002,6800.0
2013-10-21 11:20:00,33.02,33.02,32.99,33.01,21700.0,26.2002,26.2002,26.1764,26.1923,21700.0
2013-10-21 11:30:00,33.01,33.03,33.0,33.03,68300.0,26.1923,26.2082,26.1844,26.2082,68300.0
2013-10-21 11:40:00,33.02,33.02,32.96,32.96,37800.0,26.2002,26.2002,26.1526,26.1526,37800.0
2013-10-21 11:50:00,32.97,33.02,32.96,33.0,26900.0,26.1605,26.2002,26.1526,26.1844,26900.0
2013-10-21 12:00:00,33.0,33.01,32.99,33.0,11800.0,26.1844,26.1923,26.1764,26.1844,11800.0
2013-10-21 12:10:00,33.0,33.01,33.0,33.01,11400.0,26.1844,26.1923,26.1844,26.1923,11400.0
2013-10-21 12:20:00,33.01,33.02,32.99,33.01,18900.0,26.1923,26.2002,26.1764,26.1923,18900.0
2013-10-21 12:30:00,33.01,33.01,32.99,33.0,17100.0,26.1923,26.1923,26.1764,26.1844,17100.0
2013-10-21 12:40:00,33.01,33.01,32.99,32.99,29300.0,26.1923,26.1923,26.1764,26.1764,29300.0
2013-10-21 12:50:00,32.99,33.01,32.99,33.01,12700.0,26.1764,26.1923,26.1764,26.1923,12700.0
2013-10-21 13:00:00,33.02,33.02,33.01,33.01,19600.0,26.2002,26.2002,26.1923,26.1923,19600.0
2013-10-21 13:10:00,33.01,33.04,33.01,33.03,17100.0,26.1923,26.2161,26.1923,26.2082,17100.0
2013-10-21 13:20:00,33.04,33.06,33.02,33.02,11700.0,26.2161,26.232,26.2002,26.2002,11700.0
2013-10-21 13:30:00,33.02,33.06,33.02,33.06,10200.0,26.2002,26.232,26.2002,26.232,10200.0
2013-10-21 13:40:00,33.06,33.07,33.05,33.07,14900.0,26.232,26.2399,26.224,26.2399,14900.0
2013-10-21 13:50:00,33.07,33.08,33.06,33.08,10500.0,26.2399,26.2478,26.232,26.2478,10500.0
2013-10-21 14:00:00,33.08,33.09,33.07,33.09,12100.0,26.2478,26.2558,26.2399,26.2558,12100.0
2013-10-21 14:10:00,33.09,33.1,33.08,33.08,15200.0,26.2558,26.2637,26.2478,26.2478,15200.0
2013-10-21 14:20:00,33.09,33.09,33.05,33.09,23400.0,26.2558,26.2558,26.224,26.2558,23400.0
2013-10-21 14:30:00,33.09,33.1,33.09,33.09,16600.0,26.2558,26.2637,26.2558,26.2558,16600.0
2013-10-21 14:40:00,33.1,33.1,33.08,33.1,10600.0,26.2637,26.2637,26.2478,26.2637,10600.0
2013-10-21 14:50:00,33.1,33.1,33.08,33.09,14900.0,26.2637,26.2637,26.2478,26.2558,14900.0
2013-10-21 15:00:00,33.08,33.1,33.08,33.1,26400.0,26.2478,26.2637,26.2478,26.2637,26400.0
2013-10-21 15:10:00,33.1,33.11,33.09,33.11,15400.0,26.2637,26.2716,26.2558,26.2716,15400.0
2013-10-21 15:20:00,33.1,33.12,33.09,33.12,21200.0,26.2637,26.2796,26.2558,26.2796,21200.0
2013-10-21 15:30:00,33.12,33.18,33.11,33.18,34500.0,26.2796,26.3272,26.2716,26.3272,34500.0
2013-10-21 15:40:00,33.18,33.22,33.17,33.22,52100.0,26.3272,26.3589,26.3192,26.3589,52100.0
2013-10-21 15:50:00,33.22,33.25,33.21,33.25,104500.0,26.3589,26.3827,26.351,26.3827,104500.0
2013-10-22 09:30:00,33.37,33.54,33.34,33.54,77500.0,26.4779,26.6128,26.4541,26.6128,77500.0
2013-10-22 09:40:00,33.54,33.57,33.45,33.48,59300.0,26.6128,26.6366,26.5414,26.5652,59300.0
2013-10-22 09:50:00,33.48,33.59,33.48,33.58,40500.0,26.5652,26.6525,26.5652,26.6446,40500.0
2013-10-22 10:00:00,33.59,33.59,33.49,33.51,65000.0,26.6525,26.6525,26.5731,26.589,65000.0
2013-10-22 10:10:00,33.5,33.52,33.48,33.5,89300.0,26.5811,26.597,26.5652,26.5811,89300.0
2013-10-22 10:20:00,33.5,33.6,33.5,33.6,29800.0,26.5811,26.6604,26.5811,26.6604,29800.0
2013-10-22 10:30:00,33.6,33.63,33.59,33.6,39500.0,26.6604,26.6842,26.6525,26.6604,39500.0
2013-10-22 10:40:00,33.59,33.64,33.58,33.64,72500.0,26.6525,26.6922,26.6446,26.6922,72500.0
2013-10-22 10:50:00,33.63,33.68,33.6,33.64,104400.0,26.6842,26.7239,26.6604,26.6922,104400.0
2013-10-22 11:00:00,33.64,33.72,33.6,33.69,63300.0,26.6922,26.7556,26.6604,26.7318,63300.0
2013-10-22 11:10:00,33.69,33.7,33.68,33.7,30700.0,26.7318,26.7398,26.7239,26.7398,30700.0
2013-10-22 11:20:00,33.7,33.7,33.62,33.65,32500.0,26.7398,26.7398,26.6763,26.7001,32500.0
2013-10-22 11:30:00,33.65,33.66,33.63,33.63,37000.0,26.7001,26.708,26.6842,26.6842,37000.0
2013-10-22 11:40:00,33.64,33.64,33.6,33.63,7000.0,26.6922,26.6922,26.6604,26.6842,7000.0
2013-10-22 11:50:00,33.63,33.65,33.62,33.63,10700.0,26.6842,26.7001,26.6763,26.6842,10700.0
2013-10-22 12:00:00,33.63,33.65,33.62,33.64,11200.0,26.6842,26.7001,26.6763,26.6922,11200.0
2013-10-22 12:10:00,33.64,33.64,33.62,33.63,6400.0,26.6922,26.6922,26.6763,26.6842,6400.0
2013-10-22 12:20:00,33.63,33.64,33.59,33.6,51100.0,26.6842,26.6922,26.6525,26.6604,51100.0
2013-10-22 12:30:00,33.6,33.62,33.59,33.6,53500.0,26.6604,26.6763,26.6525,26.6604,53500.0
2013-10-22 12:40:00,33.6,33.6,33.59,33.59,105300.0,26.6604,26.6604,26.6525,26.6525,105300.0
2013-10-22 12:50:00,33.59,33.64,33.59,33.64,21800.0,26.6525,26.6922,26.6525,26.6922,21800.0
2013-10-22 13:00:00,33.64,33.66,33.64,33.64,8100.0,26.6922,26.708,26.6922,26.6922,8100.0
2013-10-22 13:10:00,33.64,33.66,33.64,33.66,14100.0,26.6922,26.708,26.6922,26.708,14100.0
2013-10-22 13:20:00,33.66,33.68,33.64,33.68,11700.0,26.708,26.7239,26.6922,26.7239,11700.0
2013-10-22 13:30:00,33.68,33.7,33.66,33.66,19700.0,26.7239,26.7398,26.708,26.708,19700.0
2013-10-22 13:40:00,33.66,33.67,33.63,33.65,35000.0,26.708,26.716,26.6842,26.7001,35000.0
2013-10-22 13:50:00,33.66,33.67,33.65,33.66,23000.0,26.708,26.716,26.7001,26.708,23000.0
2013-10-22 14:00:00,33.66,33.67,33.63,33.65,14500.0,26.708,26.716,26.6842,26.7001,14500.0
2013-10-22 14:10:00,33.65,33.66,33.64,33.64,9500.0,26.7001,26.708,26.6922,26.6922,9500.0
2013-10-22 14:20:00,33.65,33.65,33.62,33.63,13200.0,26.7001,26.7001,26.6763,26.6842,13200.0
2013-10-22 14:30:00,33.62,33.66,33.62,33.66,22000.0,26.6763,26.708,26.6763,26.708,22000.0
2013-10-22 14:40:00,33.66,33.7,33.65,33.67,16100.0,26.708,26.7398,26.7001,26.716,16100.0
2013-10-22 14:50:00,33.67,33.67,33.64,33.66,22700.0,26.716,26.716,26.6922,26.708,22700.0
2013-10-22 15:00:00,33.66,33.73,33.66,33.72,22600.0,26.708,26.7636,26.708,26.7556,22600.0
2013-10-22 15:10:00,33.72,33.72,33.68,33.7,20000.0,26.7556,26.7556,26.7239,26.7398,20000.0
2013-10-22 15:20:00,33.7,33.72,33.7,33.7,19500.0,26.7398,26.7556,26.7398,26.7398,19500.0
2013-10-22 15:30:00,33.7,33.71,33.68,33.69,34200.0,26.7398,26.7477,26.7239,26.7318,34200.0
2013-10-22 15:40:00,33.69,33.71,33.64,33.65,72900.0,26.7318,26.7477,26.6922,26.7001,72900.0
2013-10-22 15:50:00,33.64,33.71,33.64,33.68,248400.0,26.6922,26.7477,26.6922,26.7239,248400.0
2013-10-23 09:30:00,33.67,33.74,33.61,33.7,44500.0,26.716,26.7715,26.6684,26.7398,44500.0
2013-10-23 09:40:00,33.7,33.77,33.7,33.74,29300.0,26.7398,26.7953,26.7398,26.7715,29300.0
2013-10-23 09:50:00,33.74,33.75,33.65,33.65,22300.0,26.7715,26.7794,26.7001,26.7001,22300.0
2013-10-23 10:00:00,33.65,33.68,33.61,33.67,20300.0,26.7001,26.7239,26.6684,26.716,20300.0
2013-10-23 10:10:00,33.68,33.7,33.64,33.68,26000.0,26.7239,26.7398,26.6922,26.7239,26000.0
2013-10-23 10:20:00,33.69,33.7,33.64,33.67,38000.0,26.7318,26.7398,26.6922,26.716,38000.0
2013-10-23 10:30:00,33.67,33.75,33.64,33.74,53400.0,26.716,26.7794,26.6922,26.7715,53400.0
2013-10-23 10:40:00,33.73,33.73,33.65,33.68,37000.0,26.7636,26.7636,26.7001,26.7239,37000.0
2013-10-23 10:50:00,33.69,33.73,33.62,33.71,38200.0,26.7318,26.7636,26.6763,26.7477,38200.0
2013-10-23 11:00:00,33.7,33.72,33.68,33.72,27600.0,26.7398,26.7556,26.7239,26.7556,27600.0
2013-10-23 11:10:00,33.72,33.75,33.7,33.75,9000.0,26.7556,26.7794,26.7398,26.7794,9000.0
2013-10-23 11:20:00,33.75,33.76,33.72,33.73,55300.0,26.7794,26.7874,26.7556,26.7636,55300.0
2013-10-23 11:30:00,33.73,33.8,33.73,33.78,10800.0,26.7636,26.8191,26.7636,26.8033,10800.0
2013-10-23 11:40:00,33.77,33.79,33.76,33.78,16100.0,26.7953,26.8112,26.7874,26.8033,16100.0
2013-10-23 11:50:00,33.78,33.79,33.75,33.78,16900.0,26.8033,26.8112,26.7794,26.8033,16900.0
2013-10-23 12:00:00,33.78,33.78,33.72,33.72,8500.0,26.8033,26.8033,26.7556,26.7556,8500.0
2013-10-23 12:10:00,33.72,33.76,33.7,33.71,12600.0,26.7556,26.7874,26.7398,26.7477,12600.0
2013-10-23 12:20:00,33.7,33.71,33.68,33.7,13800.0,26.7398,26.7477,26.7239,26.7398,13800.0
2013-10-23 12:30:00,33.7,33.75,33.7,33.73,9500.0,26.7398,26.7794,26.7398,26.7636,9500.0
2013-10-23 12:40:00,33.74,33.74,33.7,33.72,13000.0,26.7715,26.7715,26.7398,26.7556,13000.0
2013-10-23 12:50:00,33.73,33.77,33.72,33.76,16300.0,26.7636,26.7953,26.7556,26.7874,16300.0
2013-10-23 13:00:00,33.77,33.77,33.73,33.76,15300.0,26.7953,26.7953,26.7636,26.7874,15300.0
2013-10-23 13:10:00,33.77,33.79,33.77,33.79,10000.0,26.7953,26.8112,26.7953,26.8112,10000.0
2013-10-23 13:20:00,33.79,33.83,33.76,33.81,19400.0,26.8112,26.8429,26.7874,26.8271,19400.0
2013-10-23 13:30:00,33.8,33.8,33.77,33.78,22100.0,26.8191,26.8191,26.7953,26.8033,22100.0
2013-10-23 13:40:00,33.77,33.8,33.75,33.8,15000.0,26.7953,26.8191,26.7794,26.8191,15000.0
2013-10-23 13:50:00,33.79,33.8,33.77,33.77,12300.0,26.8112,26.8191,26.7953,26.7953,12300.0
2013-10-23 14:00:00,33.77,33.77,33.73,33.75,12000.0,26.7953,26.7953,26.7636,26.7794,12000.0
2013-10-23 14:10:00,33.75,33.8,33.75,33.78,15500.0,26.7794,26.8191,26.7794,26.8033,15500.0
2013-10-23 14:20:00,33.77,33.79,33.77,33.79,8100.0,26.7953,26.8112,26.7953,26.8112,8100.0
2013-10-23 14:30:00,33.79,33.8,33.76,33.76,13000.0,26.8112,26.8191,26.7874,26.7874,13000.0
2013-10-23 14:40:00,33.77,33.83,33.77,33.81,66400.0,26.7953,26.8429,26.7953,26.8271,66400.0
2013-10-23 14:50:00,33.81,33.81,33.76,33.76,16200.0,26.8271,26.8271,26.7874,26.7874,16200.0
2013-10-23 15:00:00,33.76,33.79,33.76,33.77,35400.0,26.7874,26.8112,26.7874,26.7953,35400.0
2013-10-23 15:10:00,33.78,33.79,33.72,33.72,33900.0,26.8033,26.8112,26.7556,26.7556,33900.0
2013-10-23 15:20:00,33.73,33.73,33.71,33.72,30800.0,26.7636,26.7636,26.7477,26.7556,30800.0
2013-10-23 15:30:00,33.72,33.75,33.69,33.7,42800.0,26.7556,26.7794,26.7318,26.7398,42800.0
2013-10-23 15:40:00,33.7,33.71,33.68,33.69,45900.0,26.7398,26.7477,26.7239,26.7318,45900.0
2013-10-23 15:50:00,33.69,33.72,33.68,33.69,141800.0,26.7318,26.7556,26.7239,26.7318,141800.0
2013-10-24 09:30:00,33.7,33.78,33.65,33.73,32700.0,26.7398,26.8033,26.7001,26.7636,32700.0
2013-10-24 09:40:00,33.72,33.75,33.65,33.71,31900.0,26.7556,26.7794,26.7001,26.7477,31900.0
2013-10-24 09:50:00,33.7,33.7,33.58,33.62,17600.0,26.7398,26.7398,26.6446,26.6763,17600.0
2013-10-24 10:00:00,33.61,33.62,33.57,33.59,24200.0,26.6684,26.6763,26.6366,26.6525,24200.0
2013-10-24 10:10:00,33.58,33.62,33.58,33.61,14400.0,26.6446,26.6763,26.6446,26.6684,14400.0
2013-10-24 10:20:00,33.62,33.68,33.62,33.68,45500.0,26.6763,26.7239,26.6763,26.7239,45500.0
2013-10-24 10:30:00,33.68,33.69,33.64,33.64,15400.0,26.7239,26.7318,26.6922,26.6922,15400.0
2013-10-24 10:40:00,33.65,33.68,33.63,33.65,27900.0,26.7001,26.7239,26.6842,26.7001,27900.0
2013-10-24 10:50:00,33.65,33.68,33.64,33.67,109300.0,26.7001,26.7239,26.6922,26.716,109300.0
2013-10-24 11:00:00,33.66,33.67,33.62,33.64,34800.0,26.708,26.716,26.6763,26.6922,34800.0
2013-10-24 11:10:00,33.63,33.63,33.61,33.63,27600.0,26.6842,26.6842,26.6684,26.6842,27600.0
2013-10-24 11:20:00,33.63,33.65,33.61,33.64,34700.0,26.6842,26.7001,26.6684,26.6922,34700.0
2013-10-24 11:30:00,33.64,33.65,33.62,33.62,10900.0,26.6922,26.7001,26.6763,26.6763,10900.0
2013-10-24 11:40:00,33.62,33.62,33.59,33.62,11300.0,26.6763,26.6763,26.6525,26.6763,11300.0
2013-10-24 11:50:00,33.61,33.62,33.56,33.62,30200.0,26.6684,26.6763,26.6287,26.6763,30200.0
2013-10-24 12:00:00,33.63,33.63,33.61,33.62,69500.0,26.6842,26.6842,26.6684,26.6763,69500.0
2013-10-24 12:10:00,33.61,33.61,33.58,33.59,17300.0,26.6684,26.6684,26.6446,26.6525,17300.0
2013-10-24 12:20:00,33.59,33.59,33.57,33.57,12500.0,26.6525,26.6525,26.6366,26.6366,12500.0
2013-10-24 12:30:00,33.57,33.58,33.47,33.47,14600.0,26.6366,26.6446,26.5573,26.5573,14600.0
2013-10-24 12:40:00,33.47,33.49,33.45,33.49,10100.0,26.5573,26.5731,26.5414,26.5731,10100.0
2013-10-24 12:50:00,33.5,33.53,33.5,33.52,11600.0,26.5811,26.6049,26.5811,26.597,11600.0
2013-10-24 13:00:00,33.52,33.52,33.47,33.47,9300.0,26.597,26.597,26.5573,26.5573,9300.0
2013-10-24 13:10:00,33.48,33.48,33.44,33.46,17600.0,26.5652,26.5652,26.5335,26.5493,17600.0
2013-10-24 13:20:00,33.45,33.47,33.42,33.42,15500.0,26.5414,26.5573,26.5176,26.5176,15500.0
2013-10-24 13:30:00,33.43,33.48,33.43,33.48,14800.0,26.5255,26.5652,26.5255,26.5652,14800.0
2013-10-24 13:40:00,33.48,33.51,33.46,33.51,16700.0,26.5652,26.589,26.5493,26.589,16700.0
2013-10-24 13:50:00,33.5,33.55,33.5,33.54,9600.0,26.5811,26.6208,26.5811,26.6128,9600.0
2013-10-24 14:00:00,33.53,33.55,33.52,33.55,11400.0,26.6049,26.6208,26.597,26.6208,11400.0
2013-10-24 14:10:00,33.55,33.58,33.54,33.56,26800.0,26.6208,26.6446,26.6128,26.6287,26800.0
2013-10-24 14:20:00,33.57,33.57,33.53,33.54,48800.0,26.6366,26.6366,26.6049,26.6128,48800.0
2013-10-24 14:30:00,33.55,33.56,33.54,33.55,38000.0,26.6208,26.6287,26.6128,26.6208,38000.0
2013-10-24 14:40:00,33.55,33.57,33.55,33.55,55700.0,26.6208,26.6366,26.6208,26.6208,55700.0
2013-10-24 14:50:00,33.55,33.61,33.55,33.59,68500.0,26.6208,26.6684,26.6208,26.6525,68500.0
2013-10-24 15:00:00,33.58,33.58,33.56,33.57,17800.0,26.6446,26.6446,26.6287,26.6366,17800.0
2013-10-24 15:10:00,33.58,33.6,33.56,33.56,33000.0,26.6446,26.6604,26.6287,26.6287,33000.0
2013-10-24 15:20:00,33.57,33.59,33.57,33.59,22900.0,26.6366,26.6525,26.6366,26.6525,22900.0
2013-10-24 15:30:00,33.59,33.59,33.58,33.59,125100.0,26.6525,26.6525,26.6446,26.6525,125100.0
2013-10-24 15:40:00,33.58,33.6,33.58,33.6,82700.0,26.6446,26.6604,26.6446,26.6604,82700.0
2013-10-24 15:50:00,33.6,33.63,33.58,33.59,114400.0,26.6604,26.6842,26.6446,26.6525,114400.0
2013-10-25 09:30:00,33.68,33.7,33.51,33.52,43000.0,26.7239,26.7398,26.589,26.597,43000.0
2013-10-25 09:40:00,33.52,33.52,33.43,33.45,23400.0,26.597,26.597,26.5255,26.5414,23400.0
2013-10-25 09:50:00,33.45,33.47,33.41,33.44,21400.0,26.5414,26.5573,26.5097,26.5335,21400.0
2013-10-25 10:00:00,33.43,33.46,33.39,33.45,22500.0,26.5255,26.5493,26.4938,26.5414,22500.0
2013-10-25 10:10:00,33.46,33.48,33.41,33.47,35400.0,26.5493,26.5652,26.5097,26.5573,35400.0
2013-10-25 10:20:00,33.46,33.55,33.45,33.52,33300.0,26.5493,26.6208,26.5414,26.597,33300.0
2013-10-25 10:30:00,33.52,33.59,33.49,33.57,26500.0,26.597,26.6525,26.5731,26.6366,26500.0
2013-10-25 10:40:00,33.57,33.61,33.54,33.59,20100.0,26.6366,26.6684,26.6128,26.6525,20100.0
2013-10-25 10:50:00,33.6,33.63,33.59,33.63,18300.0,26.6604,26.6842,26.6525,26.6842,18300.0
2013-10-25 11:00:00,33.64,33.65,33.59,33.59,17000.0,26.6922,26.7001,26.6525,26.6525,17000.0
2013-10-25 11:10:00,33.59,33.65,33.59,33.63,12200.0,26.6525,26.7001,26.6525,26.6842,12200.0
2013-10-25 11:20:00,33.64,33.66,33.62,33.65,14400.0,26.6922,26.708,26.6763,26.7001,14400.0
2013-10-25 11:30:00,33.66,33.7,33.65,33.69,17800.0,26.708,26.7398,26.7001,26.7318,17800.0
2013-10-25 11:40:00,33.69,33.7,33.65,33.66,16400.0,26.7318,26.7398,26.7001,26.708,16400.0
2013-10-25 11:50:00,33.65,33.66,33.62,33.65,28700.0,26.7001,26.708,26.6763,26.7001,28700.0
2013-10-25 12:00:00,33.65,33.65,33.58,33.59,20500.0,26.7001,26.7001,26.6446,26.6525,20500.0
2013-10-25 12:10:00,33.59,33.61,33.57,33.61,25300.0,26.6525,26.6684,26.6366,26.6684,25300.0
2013-10-25 12:20:00,33.61,33.64,33.59,33.64,21600.0,26.6684,26.6922,26.6525,26.6922,21600.0
2013-10-25 12:30:00,33.62,33.63,33.59,33.59,15800.0,26.6763,26.6842,26.6525,26.6525,15800.0
2013-10-25 12:40:00,33.59,33.59,33.56,33.57,28900.0,26.6525,26.6525,26.6287,26.6366,28900.0
2013-10-25 12:50:00,33.57,33.59,33.56,33.57,21400.0,26.6366,26.6525,26.6287,26.6366,21400.0
2013-10-25 13:00:00,33.57,33.58,33.55,33.55,40400.0,26.6366,26.6446,26.6208,26.6208,40400.0
2013-10-25 13:10:00,33.55,33.57,33.54,33.56,25200.0,26.6208,26.6366,26.6128,26.6287,25200.0
2013-10-25 13:20:00,33.55,33.56,33.52,33.52,24300.0,26.6208,26.6287,26.597,26.597,24300.0
2013-10-25 13:30:00,33.52,33.56,33.51,33.55,23100.0,26.597,26.6287,26.589,26.6208,23100.0
2013-10-25 13:40:00,33.55,33.55,33.5,33.5,19000.0,26.6208,26.6208,26.5811,26.5811,19000.0
2013-10-25 13:50:00,33.5,33.5,33.46,33.46,31500.0,26.5811,26.5811,26.5493,26.5493,31500.0
2013-10-25 14:00:00,33.47,33.55,33.47,33.54,22900.0,26.5573,26.6208,26.5573,26.6128,22900.0
2013-10-25 14:10:00,33.54,33.54,33.52,33.54,12700.0,26.6128,26.6128,26.597,26.6128,12700.0
2013-10-25 14:20:00,33.54,33.56,33.54,33.55,39500.0,26.6128,26.6287,26.6128,26.6208,39500.0
2013-10-25 14:30:00,33.55,33.56,33.52,33.54,26000.0,26.6208,26.6287,26.597,26.6128,26000.0
2013-10-25 14:40:00,33.54,33.54,33.52,33.52,41700.0,26.6128,26.6128,26.597,26.597,41700.0
2013-10-25 14:50:00,33.52,33.55,33.51,33.51,36700.0,26.597,26.6208,26.589,26.589,36700.0
2013-10-25 15:00:00,33.51,33.52,33.49,33.52,37200.0,26.589,26.597,26.5731,26.597,37200.0
2013-10-25 15:10:00,33.52,33.61,33.52,33.61,65200.0,26.597,26.6684,26.597,26.6684,65200.0
2013-10-25 15:20:00,33.61,33.63,33.6,33.63,53800.0,26.6684,26.6842,26.6604,26.6842,53800.0
2013-10-25 15:30:00,33.63,33.64,33.61,33.62,61300.0,26.6842,26.6922,26.6684,26.6763,61300.0
2013-10-25 15:40:00,33.61,33.71,33.61,33.71,195900.0,26.6684,26.7477,26.6684,26.7477,195900.0
2013-10-25 15:50:00,33.71,33.76,33.7,33.74,604400.0,26.7477,26.7874,26.7398,26.7715,604400.0
2013-10-28 09:30:00,33.74,33.77,33.65,33.74,36700.0,26.7715,26.7953,26.7001,26.7715,36700.0
2013-10-28 09:40:00,33.74,33.74,33.65,33.68,41200.0,26.7715,26.7715,26.7001,26.7239,41200.0
2013-10-28 09:50:00,33.68,33.68,33.61,33.64,24500.0,26.7239,26.7239,26.6684,26.6922,24500.0
2013-10-28 10:00:00,33.64,33.69,33.62,33.69,44900.0,26.6922,26.7318,26.6763,26.7318,44900.0
2013-10-28 10:10:00,33.69,33.7,33.64,33.66,41000.0,26.7318,26.7398,26.6922,26.708,41000.0
2013-10-28 10:20:00,33.66,33.7,33.66,33.67,28000.0,26.708,26.7398,26.708,26.716,28000.0
2013-10-28 10:30:00,33.67,33.75,33.65,33.74,17900.0,26.716,26.7794,26.7001,26.7715,17900.0
2013-10-28 10:40:00,33.73,33.73,33.66,33.69,20400.0,26.7636,26.7636,26.708,26.7318,20400.0
2013-10-28 10:50:00,33.7,33.72,33.66,33.67,30800.0,26.7398,26.7556,26.708,26.716,30800.0
2013-10-28 11:00:00,33.67,33.7,33.65,33.66,18900.0,26.716,26.7398,26.7001,26.708,18900.0
2013-10-28 11:10:00,33.65,33.69,33.65,33.69,15800.0,26.7001,26.7318,26.7001,26.7318,15800.0
2013-10-28 11:20:00,33.68,33.73,33.68,33.72,30400.0,26.7239,26.7636,26.7239,26.7556,30400.0
2013-10-28 11:30:00,33.72,33.75,33.69,33.75,21300.0,26.7556,26.7794,26.7318,26.7794,21300.0
2013-10-28 11:40:00,33.75,33.77,33.72,33.76,34600.0,26.7794,26.7953,26.7556,26.7874,34600.0
2013-10-28 11:50:00,33.76,33.8,33.74,33.79,24900.0,26.7874,26.8191,26.7715,26.8112,24900.0
2013-10-28 12:00:00,33.79,33.8,33.74,33.76,52200.0,26.8112,26.8191,26.7715,26.7874,52200.0
2013-10-28 12:10:00,33.76,33.82,33.75,33.82,29100.0,26.7874,26.835,26.7794,26.835,29100.0
2013-10-28 12:20:00,33.82,33.85,33.79,33.8,35100.0,26.835,26.8588,26.8112,26.8191,35100.0
2013-10-28 12:30:00,33.79,33.82,33.79,33.79,33000.0,26.8112,26.835,26.8112,26.8112,33000.0
2013-10-28 12:40:00,33.78,33.81,33.76,33.8,19100.0,26.8033,26.8271,26.7874,26.8191,19100.0
2013-10-28 12:50:00,33.8,33.81,33.79,33.8,23000.0,26.8191,26.8271,26.8112,26.8191,23000.0
2013-10-28 13:00:00,33.8,33.81,33.79,33.8,37800.0,26.8191,26.8271,26.8112,26.8191,37800.0
2013-10-28 13:10:00,33.81,33.81,33.78,33.78,16700.0,26.8271,26.8271,26.8033,26.8033,16700.0
2013-10-28 13:20:00,33.78,33.78,33.76,33.77,14600.0,26.8033,26.8033,26.7874,26.7953,14600.0
2013-10-28 13:30:00,33.76,33.77,33.74,33.77,14400.0,26.7874,26.7953,26.7715,26.7953,14400.0
2013-10-28 13:40:00,33.77,33.78,33.74,33.75,14800.0,26.7953,26.8033,26.7715,26.7794,14800.0
2013-10-28 13:50:00,33.76,33.8,33.76,33.77,17800.0,26.7874,26.8191,26.7874,26.7953,17800.0
2013-10-28 14:00:00,33.78,33.79,33.76,33.79,18300.0,26.8033,26.8112,26.7874,26.8112,18300.0
2013-10-28 14:10:00,33.78,33.82,33.76,33.82,33100.0,26.8033,26.835,26.7874,26.835,33100.0
2013-10-28 14:20:00,33.81,33.82,33.78,33.8,24700.0,26.8271,26.835,26.8033,26.8191,24700.0
2013-10-28 14:30:00,33.8,33.81,33.79,33.8,63400.0,26.8191,26.8271,26.8112,26.8191,63400.0
2013-10-28 14:40:00,33.8,33.81,33.79,33.79,43200.0,26.8191,26.8271,26.8112,26.8112,43200.0
2013-10-28 14:50:00,33.79,33.83,33.77,33.81,32200.0,26.8112,26.8429,26.7953,26.8271,32200.0
2013-10-28 15:00:00,33.81,33.81,33.77,33.77,20600.0,26.8271,26.8271,26.7953,26.7953,20600.0
2013-10-28 15:10:00,33.77,33.78,33.76,33.77,22400.0,26.7953,26.8033,26.7874,26.7953,22400.0
2013-10-28 15:20:00,33.77,33.8,33.77,33.79,25600.0,26.7953,26.8191,26.7953,26.8112,25600.0
2013-10-28 15:30:00,33.79,33.79,33.75,33.75,29200.0,26.8112,26.8112,26.7794,26.7794,29200.0
2013-10-28 15:40:00,33.75,33.77,33.72,33.73,75800.0,26.7794,26.7953,26.7556,26.7636,75800.0
2013-10-28 15:50:00,33.72,33.74,33.69,33.72,197400.0,26.7556,26.7715,26.7318,26.7556,197400.0
2013-10-29 09:30:00,33.79,34.07,33.78,33.98,60300.0,26.8112,27.0334,26.8033,26.9619,60300.0
2013-10-29 09:40:00,33.99,34.01,33.88,33.91,41600.0,26.9699,26.9858,26.8826,26.9064,41600.0
2013-10-29 09:50:00,33.91,33.93,33.88,33.89,34500.0,26.9064,26.9223,26.8826,26.8905,34500.0
2013-10-29 10:00:00,33.9,33.91,33.85,33.85,22400.0,26.8985,26.9064,26.8588,26.8588,22400.0
2013-10-29 10:10:00,33.86,33.92,33.85,33.86,21700.0,26.8667,26.9143,26.8588,26.8667,21700.0
2013-10-29 10:20:00,33.87,33.91,33.85,33.89,22100.0,26.8747,26.9064,26.8588,26.8905,22100.0
2013-10-29 10:30:00,33.91,33.92,33.85,33.88,27400.0,26.9064,26.9143,26.8588,26.8826,27400.0
2013-10-29 10:40:00,33.87,33.89,33.84,33.85,24500.0,26.8747,26.8905,26.8509,26.8588,24500.0
2013-10-29 10:50:00,33.86,33.86,33.81,33.83,20600.0,26.8667,26.8667,26.8271,26.8429,20600.0
2013-10-29 11:00:00,33.82,33.85,33.8,33.81,9000.0,26.835,26.8588,26.8191,26.8271,9000.0
2013-10-29 11:10:00,33.81,33.86,33.8,33.84,11300.0,26.8271,26.8667,26.8191,26.8509,11300.0
2013-10-29 11:20:00,33.85,33.85,33.81,33.83,6400.0,26.8588,26.8588,26.8271,26.8429,6400.0
2013-10-29 11:30:00,33.83,33.86,33.82,33.82,19900.0,26.8429,26.8667,26.835,26.835,19900.0
2013-10-29 11:40:00,33.83,33.84,33.8,33.82,58100.0,26.8429,26.8509,26.8191,26.835,58100.0
2013-10-29 11:50:00,33.82,33.84,33.8,33.81,16500.0,26.835,26.8509,26.8191,26.8271,16500.0
2013-10-29 12:00:00,33.82,33.82,33.73,33.73,8600.0,26.835,26.835,26.7636,26.7636,8600.0
2013-10-29 12:10:00,33.73,33.75,33.71,33.74,8300.0,26.7636,26.7794,26.7477,26.7715,8300.0
2013-10-29 12:20:00,33.75,33.77,33.7,33.74,15100.0,26.7794,26.7953,26.7398,26.7715,15100.0
2013-10-29 12:30:00,33.73,33.75,33.72,33.74,9200.0,26.7636,26.7794,26.7556,26.7715,9200.0
2013-10-29 12:40:00,33.74,33.74,33.72,33.73,15500.0,26.7715,26.7715,26.7556,26.7636,15500.0
2013-10-29 12:50:00,33.73,33.74,33.73,33.74,4400.0,26.7636,26.7715,26.7636,26.7715,4400.0
2013-10-29 13:00:00,33.74,33.75,33.73,33.73,11500.0,26.7715,26.7794,26.7636,26.7636,11500.0
2013-10-29 13:10:00,33.73,33.75,33.72,33.75,21100.0,26.7636,26.7794,26.7556,26.7794,21100.0
2013-10-29 13:20:00,33.75,33.77,33.75,33.75,18900.0,26.7794,26.7953,26.7794,26.7794,18900.0
2013-10-29 13:30:00,33.75,33.78,33.74,33.75,8000.0,26.7794,26.8033,26.7715,26.7794,8000.0
2013-10-29 13:40:00,33.75,33.78,33.75,33.76,7600.0,26.7794,26.8033,26.7794,26.7874,7600.0
2013-10-29 13:50:00,33.76,33.76,33.75,33.76,5200.0,26.7874,26.7874,26.7794,26.7874,5200.0
2013-10-29 14:00:00,33.75,33.77,33.74,33.76,13900.0,26.7794,26.7953,26.7715,26.7874,13900.0
2013-10-29 14:10:00,33.76,33.77,33.74,33.74,21700.0,26.7874,26.7953,26.7715,26.7715,21700.0
2013-10-29 14:20:00,33.75,33.77,33.74,33.75,17600.0,26.7794,26.7953,26.7715,26.7794,17600.0
2013-10-29 14:30:00,33.75,33.83,33.75,33.82,27700.0,26.7794,26.8429,26.7794,26.835,27700.0
2013-10-29 14:40:00,33.81,33.87,33.81,33.86,22700.0,26.8271,26.8747,26.8271,26.8667,22700.0
2013-10-29 14:50:00,33.87,33.88,33.86,33.87,20600.0,26.8747,26.8826,26.8667,26.8747,20600.0
2013-10-29 15:00:00,33.86,33.9,33.85,33.89,34500.0,26.8667,26.8985,26.8588,26.8905,34500.0
2013-10-29 15:10:00,33.89,33.9,33.86,33.89,28000.0,26.8905,26.8985,26.8667,26.8905,28000.0
2013-10-29 15:20:00,33.89,33.89,33.85,33.87,39700.0,26.8905,26.8905,26.8588,26.8747,39700.0
2013-10-29 15:30:00,33.87,33.87,33.8,33.8,54200.0,26.8747,26.8747,26.8191,26.8191,54200.0
2013-10-29 15:40:00,33.8,33.81,33.78,33.79,40800.0,26.8191,26.8271,26.8033,26.8112,40800.0
2013-10-29 15:50:00,33.79,33.84,33.79,33.83,102700.0,26.8112,26.8509,26.8112,26.8429,102700.0
2013-10-30 09:30:00,33.85,33.96,33.85,33.89,18300.0,26.8588,26.9461,26.8588,26.8905,18300.0
2013-10-30 09:40:00,33.89,33.91,33.8,33.84,51000.0,26.8905,26.9064,26.8191,26.8509,51000.0
2013-10-30 09:50:00,33.84,33.89,33.81,33.86,62100.0,26.8509,26.8905,26.8271,26.8667,62100.0
2013-10-30 10:00:00,33.87,33.87,33.76,33.79,29800.0,26.8747,26.8747,26.7874,26.8112,29800.0
2013-10-30 10:10:00,33.78,33.8,33.73,33.73,30100.0,26.8033,26.8191,26.7636,26.7636,30100.0
2013-10-30 10:20:00,33.73,33.73,33.68,33.69,10600.0,26.7636,26.7636,26.7239,26.7318,10600.0
2013-10-30 10:30:00,33.68,33.71,33.65,33.71,9400.0,26.7239,26.7477,26.7001,26.7477,9400.0
2013-10-30 10:40:00,33.71,33.72,33.67,33.67,9700.0,26.7477,26.7556,26.716,26.716,9700.0
2013-10-30 10:50:00,33.67,33.7,33.65,33.68,15100.0,26.716,26.7398,26.7001,26.7239,15100.0
2013-10-30 11:00:00,33.69,33.74,33.66,33.71,30900.0,26.7318,26.7715,26.708,26.7477,30900.0
2013-10-30 11:10:00,33.71,33.73,33.67,33.68,12400.0,26.7477,26.7636,26.716,26.7239,12400.0
2013-10-30 11:20:00,33.67,33.69,33.63,33.63,16600.0,26.716,26.7318,26.6842,26.6842,16600.0
2013-10-30 11:30:00,33.62,33.62,33.58,33.59,10200.0,26.6763,26.6763,26.6446,26.6525,10200.0
2013-10-30 11:40:00,33.59,33.61,33.58,33.6,7500.0,26.6525,26.6684,26.6446,26.6604,7500.0
2013-10-30 11:50:00,33.59,33.6,33.57,33.57,8200.0,26.6525,26.6604,26.6366,26.6366,8200.0
2013-10-30 12:00:00,33.57,33.58,33.53,33.53,9500.0,26.6366,26.6446,26.6049,26.6049,9500.0
2013-10-30 12:10:00,33.53,33.54,33.52,33.53,7300.0,26.6049,26.6128,26.597,26.6049,7300.0
2013-10-30 12:20:00,33.53,33.54,33.49,33.5,16800.0,26.6049,26.6128,26.5731,26.5811,16800.0
2013-10-30 12:30:00,33.51,33.54,33.5,33.53,20900.0,26.589,26.6128,26.5811,26.6049,20900.0
2013-10-30 12:40:00,33.53,33.57,33.53,33.55,8400.0,26.6049,26.6366,26.6049,26.6208,8400.0
2013-10-30 12:50:00,33.56,33.59,33.54,33.58,26800.0,26.6287,26.6525,26.6128,26.6446,26800.0
2013-10-30 13:00:00,33.58,33.6,33.57,33.59,13200.0,26.6446,26.6604,26.6366,26.6525,13200.0
2013-10-30 13:10:00,33.59,33.59,33.58,33.58,15400.0,26.6525,26.6525,26.6446,26.6446,15400.0
2013-10-30 13:20:00,33.58,33.62,33.58,33.6,59400.0,26.6446,26.6763,26.6446,26.6604,59400.0
2013-10-30 13:30:00,33.6,33.62,33.59,33.62,19700.0,26.6604,26.6763,26.6525,26.6763,19700.0
2013-10-30 13:40:00,33.62,33.63,33.58,33.58,19900.0,26.6763,26.6842,26.6446,26.6446,19900.0
2013-10-30 13:50:00,33.58,33.59,33.55,33.56,33100.0,26.6446,26.6525,26.6208,26.6287,33100.0
2013-10-30 14:00:00,33.56,33.7,33.49,33.49,34700.0,26.6287,26.7398,26.5731,26.5731,34700.0
2013-10-30 14:10:00,33.52,33.56,33.42,33.47,31900.0,26.597,26.6287,26.5176,26.5573,31900.0
2013-10-30 14:20:00,33.47,33.52,33.42,33.47,52600.0,26.5573,26.597,26.5176,26.5573,52600.0
2013-10-30 14:30:00,33.47,33.48,33.42,33.42,27500.0,26.5573,26.5652,26.5176,26.5176,27500.0
2013-10-30 14:40:00,33.43,33.47,33.37,33.37,62800.0,26.5255,26.5573,26.4779,26.4779,62800.0
2013-10-30 14:50:00,33.37,33.41,33.35,33.39,22400.0,26.4779,26.5097,26.4621,26.4938,22400.0
2013-10-30 15:00:00,33.4,33.44,33.37,33.41,38900.0,26.5017,26.5335,26.4779,26.5097,38900.0
2013-10-30 15:10:00,33.41,33.41,33.37,33.39,63400.0,26.5097,26.5097,26.4779,26.4938,63400.0
2013-10-30 15:20:00,33.39,33.41,33.37,33.39,49100.0,26.4938,26.5097,26.4779,26.4938,49100.0
2013-10-30 15:30:00,33.4,33.41,33.37,33.4,46400.0,26.5017,26.5097,26.4779,26.5017,46400.0
2013-10-30 15:40:00,33.41,33.45,33.37,33.37,39700.0,26.5097,26.5414,26.4779,26.4779,39700.0
2013-10-30 15:50:00,33.38,33.39,33.34,33.35,66000.0,26.4859,26.4938,26.4541,26.4621,66000.0
2013-10-31 09:30:00,33.48,33.48,33.34,33.43,19700.0,26.5652,26.5652,26.4541,26.5255,19700.0
2013-10-31 09:40:00,33.47,33.5,33.41,33.41,24100.0,26.5573,26.5811,26.5097,26.5097,24100.0
2013-10-31 09:50:00,33.41,33.41,33.35,33.39,10000.0,26.5097,26.5097,26.4621,26.4938,10000.0
2013-10-31 10:00:00,33.38,33.4,33.32,33.36,23400.0,26.4859,26.5017,26.4383,26.47,23400.0
2013-10-31 10:10:00,33.36,33.38,33.34,33.34,68600.0,26.47,26.4859,26.4541,26.4541,68600.0
2013-10-31 10:20:00,33.34,33.34,33.31,33.33,11800.0,26.4541,26.4541,26.4303,26.4462,11800.0
2013-10-31 10:30:00,33.32,33.35,33.22,33.28,23400.0,26.4383,26.4621,26.3589,26.4065,23400.0
2013-10-31 10:40:00,33.28,33.33,33.27,33.31,11800.0,26.4065,26.4462,26.3986,26.4303,11800.0
2013-10-31 10:50:00,33.32,33.32,33.28,33.28,9100.0,26.4383,26.4383,26.4065,26.4065,9100.0
2013-10-31 11:00:00,33.28,33.33,33.27,33.33,13600.0,26.4065,26.4462,26.3986,26.4462,13600.0
2013-10-31 11:10:00,33.32,33.33,33.29,33.3,26400.0,26.4383,26.4462,26.4145,26.4224,26400.0
2013-10-31 11:20:00,33.3,33.35,33.3,33.35,8700.0,26.4224,26.4621,26.4224,26.4621,8700.0
2013-10-31 11:30:00,33.36,33.41,33.34,33.38,29100.0,26.47,26.5097,26.4541,26.4859,29100.0
2013-10-31 11:40:00,33.38,33.39,33.34,33.37,13100.0,26.4859,26.4938,26.4541,26.4779,13100.0
2013-10-31 11:50:00,33.37,33.41,33.36,33.4,20700.0,26.4779,26.5097,26.47,26.5017,20700.0
2013-10-31 12:00:00,33.4,33.41,33.38,33.38,24000.0,26.5017,26.5097,26.4859,26.4859,24000.0
2013-10-31 12:10:00,33.39,33.42,33.38,33.38,17800.0,26.4938,26.5176,26.4859,26.4859,17800.0
2013-10-31 12:20:00,33.38,33.41,33.36,33.37,18500.0,26.4859,26.5097,26.47,26.4779,18500.0
2013-10-31 12:30:00,33.36,33.43,33.36,33.43,9100.0,26.47,26.5255,26.47,26.5255,9100.0
2013-10-31 12:40:00,33.44,33.44,33.39,33.4,16400.0,26.5335,26.5335,26.4938,26.5017,16400.0
2013-10-31 12:50:00,33.41,33.43,33.4,33.42,5100.0,26.5097,26.5255,26.5017,26.5176,5100.0
2013-10-31 13:00:00,33.42,33.43,33.37,33.37,14900.0,26.5176,26.5255,26.4779,26.4779,14900.0
2013-10-31 13:10:00,33.37,33.38,33.36,33.38,11900.0,26.4779,26.4859,26.47,26.4859,11900.0
2013-10-31 13:20:00,33.39,33.43,33.38,33.43,7700.0,26.4938,26.5255,26.4859,26.5255,7700.0
2013-10-31 13:30:00,33.43,33.46,33.42,33.44,25100.0,26.5255,26.5493,26.5176,26.5335,25100.0
2013-10-31 13:40:00,33.45,33.48,33.44,33.48,10900.0,26.5414,26.5652,26.5335,26.5652,10900.0
2013-10-31 13:50:00,33.48,33.51,33.46,33.51,19800.0,26.5652,26.589,26.5493,26.589,19800.0
2013-10-31 14:00:00,33.5,33.54,33.5,33.53,25800.0,26.5811,26.6128,26.5811,26.6049,25800.0
2013-10-31 14:10:00,33.53,33.62,33.53,33.61,23800.0,26.6049,26.6763,26.6049,26.6684,23800.0
2013-10-31 14:20:00,33.61,33.61,33.58,33.6,15700.0,26.6684,26.6684,26.6446,26.6604,15700.0
2013-10-31 14:30:00,33.6,33.6,33.59,33.6,10100.0,26.6604,26.6604,26.6525,26.6604,10100.0
2013-10-31 14:40:00,33.6,33.61,33.58,33.58,22900.0,26.6604,26.6684,26.6446,26.6446,22900.0
2013-10-31 14:50:00,33.58,33.59,33.54,33.54,63500.0,26.6446,26.6525,26.6128,26.6128,63500.0
2013-10-31 15:00:00,33.54,33.54,33.5,33.52,47000.0,26.6128,26.6128,26.5811,26.597,47000.0
2013-10-31 15:10:00,33.52,33.57,33.52,33.53,64900.0,26.597,26.6366,26.597,26.6049,64900.0
2013-10-31 15:20:00,33.54,33.56,33.53,33.53,40200.0,26.6128,26.6287,26.6049,26.6049,40200.0
2013-10-31 15:30:00,33.53,33.56,33.51,33.53,43000.0,26.6049,26.6287,26.589,26.6049,43000.0
2013-10-31 15:40:00,33.53,33.55,33.45,33.46,118700.0,26.6049,26.6208,26.5414,26.5493,118700.0
2013-10-31 15:50:00,33.46,33.5,33.46,33.48,151300.0,26.5493,26.5811,26.5493,26.5652,151300.0
2013-11-01 09:30:00,34.3,34.96,34.26,34.58,117000.0,27.2159,27.7395,27.1841,27.438,117000.0
2013-11-01 09:40:00,34.58,34.7,34.49,34.62,78200.0,27.438,27.5332,27.3666,27.4698,78200.0
2013-11-01 09:50:00,34.63,34.75,34.53,34.6,107700.0,27.4777,27.5729,27.3984,27.4539,107700.0
2013-11-01 10:00:00,34.58,34.86,34.51,34.75,84600.0,27.438,27.6602,27.3825,27.5729,84600.0
2013-11-01 10:10:00,34.76,34.76,34.54,34.54,54500.0,27.5808,27.5808,27.4063,27.4063,54500.0
2013-11-01 10:20:00,34.52,34.58,34.44,34.54,69300.0,27.3904,27.438,27.3269,27.4063,69300.0
2013-11-01 10:30:00,34.53,34.57,34.51,34.56,38300.0,27.3984,27.4301,27.3825,27.4222,38300.0
2013-11-01 10:40:00,34.56,34.57,34.53,34.54,40700.0,27.4222,27.4301,27.3984,27.4063,40700.0
2013-11-01 10:50:00,34.55,34.62,34.54,34.59,133100.0,27.4142,27.4698,27.4063,27.446,133100.0
2013-11-01 11:00:00,34.59,34.59,34.48,34.49,55400.0,27.446,27.446,27.3587,27.3666,55400.0
2013-11-01 11:10:00,34.49,34.51,34.43,34.43,41500.0,27.3666,27.3825,27.319,27.319,41500.0
2013-11-01 11:20:00,34.45,34.45,34.33,34.36,49900.0,27.3349,27.3349,27.2397,27.2635,49900.0
2013-11-01 11:30:00,34.36,34.39,34.19,34.2,69200.0,27.2635,27.2873,27.1286,27.1365,69200.0
2013-11-01 11:40:00,34.2,34.3,34.06,34.3,75600.0,27.1365,27.2159,27.0254,27.2159,75600.0
2013-11-01 11:50:00,34.31,34.33,34.26,34.27,21600.0,27.2238,27.2397,27.1841,27.1921,21600.0
2013-11-01 12:00:00,34.27,34.35,34.25,34.34,24800.0,27.1921,27.2555,27.1762,27.2476,24800.0
2013-11-01 12:10:00,34.34,34.4,34.3,34.3,30700.0,27.2476,27.2952,27.2159,27.2159,30700.0
2013-11-01 12:20:00,34.31,34.37,34.31,34.35,19600.0,27.2238,27.2714,27.2238,27.2555,19600.0
2013-11-01 12:30:00,34.35,34.41,34.35,34.39,13900.0,27.2555,27.3031,27.2555,27.2873,13900.0
2013-11-01 12:40:00,34.39,34.42,34.39,34.41,12600.0,27.2873,27.3111,27.2873,27.3031,12600.0
2013-11-01 12:50:00,34.41,34.47,34.41,34.41,28900.0,27.3031,27.3507,27.3031,27.3031,28900.0
2013-11-01 13:00:00,34.4,34.42,34.31,34.31,24600.0,27.2952,27.3111,27.2238,27.2238,24600.0
2013-11-01 13:10:00,34.32,34.4,34.31,34.4,33400.0,27.2317,27.2952,27.2238,27.2952,33400.0
2013-11-01 13:20:00,34.4,34.41,34.36,34.41,44200.0,27.2952,27.3031,27.2635,27.3031,44200.0
2013-11-01 13:30:00,34.41,34.45,34.39,34.45,36400.0,27.3031,27.3349,27.2873,27.3349,36400.0
2013-11-01 13:40:00,34.45,34.46,34.42,34.43,27900.0,27.3349,27.3428,27.3111,27.319,27900.0
2013-11-01 13:50:00,34.43,34.43,34.31,34.32,36900.0,27.319,27.319,27.2238,27.2317,36900.0
2013-11-01 14:00:00,34.33,34.33,34.29,34.32,34300.0,27.2397,27.2397,27.2079,27.2317,34300.0
2013-11-01 14:10:00,34.32,34.32,34.27,34.29,42000.0,27.2317,27.2317,27.1921,27.2079,42000.0
2013-11-01 14:20:00,34.3,34.31,34.23,34.23,54000.0,27.2159,27.2238,27.1603,27.1603,54000.0
2013-11-01 14:30:00,34.24,34.24,34.22,34.24,37300.0,27.1682,27.1682,27.1524,27.1682,37300.0
2013-11-01 14:40:00,34.24,34.29,34.23,34.29,38100.0,27.1682,27.2079,27.1603,27.2079,38100.0
2013-11-01 14:50:00,34.29,34.31,34.28,34.29,30300.0,27.2079,27.2238,27.2,27.2079,30300.0
2013-11-01 15:00:00,34.29,34.31,34.28,34.28,32000.0,27.2079,27.2238,27.2,27.2,32000.0
2013-11-01 15:10:00,34.28,34.32,34.25,34.32,64300.0,27.2,27.2317,27.1762,27.2317,64300.0
2013-11-01 15:20:00,34.32,34.41,34.32,34.38,69100.0,27.2317,27.3031,27.2317,27.2793,69100.0
2013-11-01 15:30:00,34.38,34.43,34.37,34.42,60700.0,27.2793,27.319,27.2714,27.3111,60700.0
2013-11-01 15:40:00,34.43,34.46,34.39,34.4,113800.0,27.319,27.3428,27.2873,27.2952,113800.0
2013-11-01 15:50:00,34.41,34.43,34.26,34.34,235200.0,27.3031,27.319,27.1841,27.2476,235200.0
2013-11-04 09:30:00,34.06,34.23,33.93,33.93,184300.0,27.0254,27.1603,26.9223,26.9223,184300.0
2013-11-04 09:40:00,33.93,34.02,33.91,34.02,158900.0,26.9223,26.9937,26.9064,26.9937,158900.0
2013-11-04 09:50:00,34.02,34.09,34.01,34.03,128500.0,26.9937,27.0492,26.9858,27.0016,128500.0
2013-11-04 10:00:00,34.02,34.04,33.87,33.87,60700.0,26.9937,27.0096,26.8747,26.8747,60700.0
2013-11-04 10:10:00,33.88,33.96,33.84,33.94,116300.0,26.8826,26.9461,26.8509,26.9302,116300.0
2013-11-04 10:20:00,33.94,34.02,33.93,34.02,56800.0,26.9302,26.9937,26.9223,26.9937,56800.0
2013-11-04 10:30:00,34.01,34.03,33.99,33.99,91500.0,26.9858,27.0016,26.9699,26.9699,91500.0
2013-11-04 10:40:00,34.0,34.04,33.99,34.02,113600.0,26.9778,27.0096,26.9699,26.9937,113600.0
2013-11-04 10:50:00,34.01,34.03,33.95,33.98,100800.0,26.9858,27.0016,26.9381,26.9619,100800.0
2013-11-04 11:00:00,33.98,34.07,33.97,34.04,85000.0,26.9619,27.0334,26.954,27.0096,85000.0
2013-11-04 11:10:00,34.03,34.09,34.01,34.06,60000.0,27.0016,27.0492,26.9858,27.0254,60000.0
2013-11-04 11:20:00,34.06,34.13,34.03,34.1,62300.0,27.0254,27.081,27.0016,27.0572,62300.0
2013-11-04 11:30:00,34.09,34.2,34.08,34.18,60500.0,27.0492,27.1365,27.0413,27.1206,60500.0
2013-11-04 11:40:00,34.19,34.2,34.12,34.12,82200.0,27.1286,27.1365,27.073,27.073,82200.0
2013-11-04 11:50:00,34.12,34.12,34.08,34.08,36200.0,27.073,27.073,27.0413,27.0413,36200.0
2013-11-04 12:00:00,34.09,34.11,34.03,34.04,160200.0,27.0492,27.0651,27.0016,27.0096,160200.0
2013-11-04 12:10:00,34.03,34.03,34.0,34.02,37600.0,27.0016,27.0016,26.9778,26.9937,37600.0
2013-11-04 12:20:00,34.02,34.03,34.01,34.02,28600.0,26.9937,27.0016,26.9858,26.9937,28600.0
2013-11-04 12:30:00,34.01,34.04,34.0,34.0,17400.0,26.9858,27.0096,26.9778,26.9778,17400.0
2013-11-04 12:40:00,34.0,34.01,34.0,34.0,18000.0,26.9778,26.9858,26.9778,26.9778,18000.0
2013-11-04 12:50:00,34.0,34.05,33.99,34.04,32400.0,26.9778,27.0175,26.9699,27.0096,32400.0
2013-11-04 13:00:00,34.03,34.05,34.01,34.01,27000.0,27.0016,27.0175,26.9858,26.9858,27000.0
2013-11-04 13:10:00,34.02,34.08,34.01,34.06,45700.0,26.9937,27.0413,26.9858,27.0254,45700.0
2013-11-04 13:20:00,34.06,34.07,34.04,34.05,42700.0,27.0254,27.0334,27.0096,27.0175,42700.0
2013-11-04 13:30:00,34.06,34.08,34.04,34.05,40800.0,27.0254,27.0413,27.0096,27.0175,40800.0
2013-11-04 13:40:00,34.05,34.06,34.04,34.05,28200.0,27.0175,27.0254,27.0096,27.0175,28200.0
2013-11-04 13:50:00,34.06,34.1,34.05,34.1,134000.0,27.0254,27.0572,27.0175,27.0572,134000.0
2013-11-04 14:00:00,34.09,34.12,34.09,34.12,57100.0,27.0492,27.073,27.0492,27.073,57100.0
2013-11-04 14:10:00,34.12,34.12,34.11,34.11,39600.0,27.073,27.073,27.0651,27.0651,39600.0
2013-11-04 14:20:00,34.11,34.12,34.09,34.12,63200.0,27.0651,27.073,27.0492,27.073,63200.0
2013-11-04 14:30:00,34.11,34.12,34.1,34.11,41400.0,27.0651,27.073,27.0572,27.0651,41400.0
2013-11-04 14:40:00,34.11,34.11,34.07,34.07,51900.0,27.0651,27.0651,27.0334,27.0334,51900.0
2013-11-04 14:50:00,34.07,34.08,34.05,34.05,33500.0,27.0334,27.0413,27.0175,27.0175,33500.0
2013-11-04 15:00:00,34.05,34.07,34.03,34.07,44800.0,27.0175,27.0334,27.0016,27.0334,44800.0
2013-11-04 15:10:00,34.07,34.11,34.06,34.11,66500.0,27.0334,27.0651,27.0254,27.0651,66500.0
2013-11-04 15:20:00,34.11,34.11,34.1,34.11,50100.0,27.0651,27.0651,27.0572,27.0651,50100.0
2013-11-04 15:30:00,34.11,34.11,34.1,34.11,57500.0,27.0651,27.0651,27.0572,27.0651,57500.0
2013-11-04 15:40:00,34.1,34.11,34.1,34.11,113200.0,27.0572,27.0651,27.0572,27.0651,113200.0
2013-11-04 15:50:00,34.1,34.15,34.1,34.14,220000.0,27.0572,27.0968,27.0572,27.0889,220000.0
2013-11-05 09:30:00,33.99,34.09,33.94,33.99,43400.0,26.9699,27.0492,26.9302,26.9699,43400.0
2013-11-05 09:40:00,33.99,34.01,33.92,33.97,45200.0,26.9699,26.9858,26.9143,26.954,45200.0
2013-11-05 09:50:00,33.98,34.08,33.97,34.07,37600.0,26.9619,27.0413,26.954,27.0334,37600.0
2013-11-05 10:00:00,34.07,34.14,34.07,34.12,40400.0,27.0334,27.0889,27.0334,27.073,40400.0
2013-11-05 10:10:00,34.11,34.12,34.07,34.1,27900.0,27.0651,27.073,27.0334,27.0572,27900.0
2013-11-05 10:20:00,34.1,34.12,34.09,34.12,16700.0,27.0572,27.073,27.0492,27.073,16700.0
2013-11-05 10:30:00,34.11,34.15,34.11,34.15,35800.0,27.0651,27.0968,27.0651,27.0968,35800.0
2013-11-05 10:40:00,34.16,34.19,34.09,34.11,29100.0,27.1048,27.1286,27.0492,27.0651,29100.0
2013-11-05 10:50:00,34.11,34.15,34.1,34.11,17500.0,27.0651,27.0968,27.0572,27.0651,17500.0
2013-11-05 11:00:00,34.11,34.13,34.09,34.12,18700.0,27.0651,27.081,27.0492,27.073,18700.0
2013-11-05 11:10:00,34.12,34.13,34.09,34.1,41500.0,27.073,27.081,27.0492,27.0572,41500.0
2013-11-05 11:20:00,34.1,34.12,34.09,34.11,15300.0,27.0572,27.073,27.0492,27.0651,15300.0
2013-11-05 11:30:00,34.11,34.16,34.09,34.11,33900.0,27.0651,27.1048,27.0492,27.0651,33900.0
2013-11-05 11:40:00,34.1,34.11,34.08,34.11,16900.0,27.0572,27.0651,27.0413,27.0651,16900.0
2013-11-05 11:50:00,34.11,34.12,34.1,34.11,11700.0,27.0651,27.073,27.0572,27.0651,11700.0
2013-11-05 12:00:00,34.12,34.12,34.1,34.11,18200.0,27.073,27.073,27.0572,27.0651,18200.0
2013-11-05 12:10:00,34.11,34.14,34.11,34.13,14100.0,27.0651,27.0889,27.0651,27.081,14100.0
2013-11-05 12:20:00,34.14,34.17,34.13,34.16,10500.0,27.0889,27.1127,27.081,27.1048,10500.0
2013-11-05 12:30:00,34.15,34.16,34.14,34.15,13600.0,27.0968,27.1048,27.0889,27.0968,13600.0
2013-11-05 12:40:00,34.15,34.16,34.13,34.14,14900.0,27.0968,27.1048,27.081,27.0889,14900.0
2013-11-05 12:50:00,34.15,34.17,34.14,34.15,5600.0,27.0968,27.1127,27.0889,27.0968,5600.0
2013-11-05 13:00:00,34.15,34.16,34.14,34.16,10400.0,27.0968,27.1048,27.0889,27.1048,10400.0
2013-11-05 13:10:00,34.17,34.18,34.15,34.15,20800.0,27.1127,27.1206,27.0968,27.0968,20800.0
2013-11-05 13:20:00,34.15,34.17,34.14,34.16,9500.0,27.0968,27.1127,27.0889,27.1048,9500.0
2013-11-05 13:30:00,34.17,34.17,34.14,34.16,16800.0,27.1127,27.1127,27.0889,27.1048,16800.0
2013-11-05 13:40:00,34.16,34.17,34.15,34.16,24700.0,27.1048,27.1127,27.0968,27.1048,24700.0
2013-11-05 13:50:00,34.16,34.17,34.14,34.16,19800.0,27.1048,27.1127,27.0889,27.1048,19800.0
2013-11-05 14:00:00,34.15,34.18,34.15,34.16,15300.0,27.0968,27.1206,27.0968,27.1048,15300.0
2013-11-05 14:10:00,34.16,34.2,34.16,34.19,28000.0,27.1048,27.1365,27.1048,27.1286,28000.0
2013-11-05 14:20:00,34.2,34.23,34.2,34.22,23100.0,27.1365,27.1603,27.1365,27.1524,23100.0
2013-11-05 14:30:00,34.22,34.25,34.22,34.22,38300.0,27.1524,27.1762,27.1524,27.1524,38300.0
2013-11-05 14:40:00,34.22,34.23,34.21,34.22,17500.0,27.1524,27.1603,27.1444,27.1524,17500.0
2013-11-05 14:50:00,34.22,34.23,34.21,34.23,19900.0,27.1524,27.1603,27.1444,27.1603,19900.0
2013-11-05 15:00:00,34.23,34.23,34.22,34.22,4300.0,27.1603,27.1603,27.1524,27.1524,4300.0
2013-11-05 15:10:00,34.22,34.23,34.21,34.22,30700.0,27.1524,27.1603,27.1444,27.1524,30700.0
2013-11-05 15:20:00,34.21,34.22,34.21,34.21,31100.0,27.1444,27.1524,27.1444,27.1444,31100.0
2013-11-05 15:30:00,34.22,34.23,34.19,34.22,67900.0,27.1524,27.1603,27.1286,27.1524,67900.0
2013-11-05 15:40:00,34.22,34.22,34.15,34.16,66900.0,27.1524,27.1524,27.0968,27.1048,66900.0
2013-11-05 15:50:00,34.16,34.16,34.13,34.14,114500.0,27.1048,27.1048,27.081,27.0889,114500.0
2013-11-06 09:30:00,34.16,34.24,34.04,34.11,55800.0,27.1048,27.1682,27.0096,27.0651,55800.0
2013-11-06 09:40:00,34.11,34.17,34.07,34.16,36300.0,27.0651,27.1127,27.0334,27.1048,36300.0
2013-11-06 09:50:00,34.15,34.22,34.15,34.19,54600.0,27.0968,27.1524,27.0968,27.1286,54600.0
2013-11-06 10:00:00,34.2,34.27,34.2,34.22,79600.0,27.1365,27.1921,27.1365,27.1524,79600.0
2013-11-06 10:10:00,34.22,34.22,34.14,34.19,38000.0,27.1524,27.1524,27.0889,27.1286,38000.0
2013-11-06 10:20:00,34.2,34.3,34.2,34.25,27300.0,27.1365,27.2159,27.1365,27.1762,27300.0
2013-11-06 10:30:00,34.25,34.25,34.2,34.24,30200.0,27.1762,27.1762,27.1365,27.1682,30200.0
2013-11-06 10:40:00,34.25,34.28,34.22,34.22,39300.0,27.1762,27.2,27.1524,27.1524,39300.0
2013-11-06 10:50:00,34.21,34.21,34.18,34.2,51200.0,27.1444,27.1444,27.1206,27.1365,51200.0
2013-11-06 11:00:00,34.2,34.2,34.12,34.12,34300.0,27.1365,27.1365,27.073,27.073,34300.0
2013-11-06 11:10:00,34.11,34.18,34.1,34.16,19000.0,27.0651,27.1206,27.0572,27.1048,19000.0
2013-11-06 11:20:00,34.17,34.2,34.14,34.17,23700.0,27.1127,27.1365,27.0889,27.1127,23700.0
2013-11-06 11:30:00,34.17,34.18,34.15,34.16,27200.0,27.1127,27.1206,27.0968,27.1048,27200.0
2013-11-06 11:40:00,34.16,34.16,34.05,34.05,41500.0,27.1048,27.1048,27.0175,27.0175,41500.0
2013-11-06 11:50:00,34.05,34.05,34.01,34.01,25200.0,27.0175,27.0175,26.9858,26.9858,25200.0
2013-11-06 12:00:00,34.0,34.02,34.0,34.02,23500.0,26.9778,26.9937,26.9778,26.9937,23500.0
2013-11-06 12:10:00,34.02,34.09,34.02,34.08,24000.0,26.9937,27.0492,26.9937,27.0413,24000.0
2013-11-06 12:20:00,34.09,34.16,34.08,34.16,36800.0,27.0492,27.1048,27.0413,27.1048,36800.0
2013-11-06 12:30:00,34.15,34.19,34.14,34.17,28800.0,27.0968,27.1286,27.0889,27.1127,28800.0
2013-11-06 12:40:00,34.17,34.17,34.13,34.14,23900.0,27.1127,27.1127,27.081,27.0889,23900.0
2013-11-06 12:50:00,34.13,34.19,34.13,34.13,31500.0,27.081,27.1286,27.081,27.081,31500.0
2013-11-06 13:00:00,34.13,34.14,34.1,34.13,53500.0,27.081,27.0889,27.0572,27.081,53500.0
2013-11-06 13:10:00,34.13,34.17,34.12,34.16,16200.0,27.081,27.1127,27.073,27.1048,16200.0
2013-11-06 13:20:00,34.17,34.21,34.13,34.2,22500.0,27.1127,27.1444,27.081,27.1365,22500.0
2013-11-06 13:30:00,34.2,34.23,34.2,34.21,17100.0,27.1365,27.1603,27.1365,27.1444,17100.0
2013-11-06 13:40:00,34.22,34.23,34.21,34.22,18900.0,27.1524,27.1603,27.1444,27.1524,18900.0
2013-11-06 13:50:00,34.22,34.29,34.22,34.28,25700.0,27.1524,27.2079,27.1524,27.2,25700.0
2013-11-06 14:00:00,34.28,34.29,34.26,34.26,46400.0,27.2,27.2079,27.1841,27.1841,46400.0
2013-11-06 14:10:00,34.26,34.26,34.23,34.26,49300.0,27.1841,27.1841,27.1603,27.1841,49300.0
2013-11-06 14:20:00,34.26,34.27,34.24,34.24,65700.0,27.1841,27.1921,27.1682,27.1682,65700.0
2013-11-06 14:30:00,34.24,34.26,34.24,34.26,39700.0,27.1682,27.1841,27.1682,27.1841,39700.0
2013-11-06 14:40:00,34.26,34.27,34.23,34.23,56500.0,27.1841,27.1921,27.1603,27.1603,56500.0
2013-11-06 14:50:00,34.23,34.32,34.23,34.32,44600.0,27.1603,27.2317,27.1603,27.2317,44600.0
2013-11-06 15:00:00,34.32,34.35,34.31,34.34,44800.0,27.2317,27.2555,27.2238,27.2476,44800.0
2013-11-06 15:10:00,34.34,34.37,34.33,34.36,64400.0,27.2476,27.2714,27.2397,27.2635,64400.0
2013-11-06 15:20:00,34.36,34.37,34.26,34.26,135300.0,27.2635,27.2714,27.1841,27.1841,135300.0
2013-11-06 15:30:00,34.27,34.3,34.26,34.3,52100.0,27.1921,27.2159,27.1841,27.2159,52100.0
2013-11-06 15:40:00,34.3,34.3,34.24,34.25,111600.0,27.2159,27.2159,27.1682,27.1762,111600.0
2013-11-06 15:50:00,34.25,34.29,34.2,34.28,319300.0,27.1762,27.2079,27.1365,27.2,319300.0
2013-11-07 09:30:00,34.38,34.38,34.24,34.28,39900.0,27.2793,27.2793,27.1682,27.2,39900.0
2013-11-07 09:40:00,34.29,34.37,34.29,34.3,25800.0,27.2079,27.2714,27.2079,27.2159,25800.0
2013-11-07 09:50:00,34.29,34.3,34.19,34.23,53500.0,27.2079,27.2159,27.1286,27.1603,53500.0
2013-11-07 10:00:00,34.22,34.33,34.21,34.29,56600.0,27.1524,27.2397,27.1444,27.2079,56600.0
2013-11-07 10:10:00,34.28,34.31,34.22,34.23,24800.0,27.2,27.2238,27.1524,27.1603,24800.0
2013-11-07 10:20:00,34.23,34.27,34.22,34.22,12600.0,27.1603,27.1921,27.1524,27.1524,12600.0
2013-11-07 10:30:00,34.23,34.25,34.14,34.19,12000.0,27.1603,27.1762,27.0889,27.1286,12000.0
2013-11-07 10:40:00,34.19,34.2,34.1,34.1,19700.0,27.1286,27.1365,27.0572,27.0572,19700.0
2013-11-07 10:50:00,34.1,34.11,34.05,34.05,15600.0,27.0572,27.0651,27.0175,27.0175,15600.0
2013-11-07 11:00:00,34.05,34.09,34.03,34.05,30000.0,27.0175,27.0492,27.0016,27.0175,30000.0
2013-11-07 11:10:00,34.05,34.07,33.95,34.0,52100.0,27.0175,27.0334,26.9381,26.9778,52100.0
2013-11-07 11:20:00,34.01,34.09,34.0,34.08,23300.0,26.9858,27.0492,26.9778,27.0413,23300.0
2013-11-07 11:30:00,34.08,34.1,34.06,34.08,21100.0,27.0413,27.0572,27.0254,27.0413,21100.0
2013-11-07 11:40:00,34.09,34.11,34.08,34.11,13600.0,27.0492,27.0651,27.0413,27.0651,13600.0
2013-11-07 11:50:00,34.11,34.14,34.1,34.11,14500.0,27.0651,27.0889,27.0572,27.0651,14500.0
2013-11-07 12:00:00,34.11,34.18,34.11,34.18,32600.0,27.0651,27.1206,27.0651,27.1206,32600.0
2013-11-07 12:10:00,34.19,34.19,34.15,34.16,9800.0,27.1286,27.1286,27.0968,27.1048,9800.0
2013-11-07 12:20:00,34.15,34.16,34.1,34.12,16100.0,27.0968,27.1048,27.0572,27.073,16100.0
2013-11-07 12:30:00,34.13,34.14,34.09,34.09,8000.0,27.081,27.0889,27.0492,27.0492,8000.0
2013-11-07 12:40:00,34.1,34.19,34.1,34.19,28100.0,27.0572,27.1286,27.0572,27.1286,28100.0
2013-11-07 12:50:00,34.19,34.19,34.15,34.16,21200.0,27.1286,27.1286,27.0968,27.1048,21200.0
2013-11-07 13:00:00,34.17,34.21,34.16,34.21,35100.0,27.1127,27.1444,27.1048,27.1444,35100.0
2013-11-07 13:10:00,34.2,34.25,34.18,34.24,42100.0,27.1365,27.1762,27.1206,27.1682,42100.0
2013-11-07 13:20:00,34.24,34.25,34.21,34.22,49200.0,27.1682,27.1762,27.1444,27.1524,49200.0
2013-11-07 13:30:00,34.22,34.25,34.21,34.24,24300.0,27.1524,27.1762,27.1444,27.1682,24300.0
2013-11-07 13:40:00,34.24,34.25,34.15,34.16,49800.0,27.1682,27.1762,27.0968,27.1048,49800.0
2013-11-07 13:50:00,34.17,34.19,34.16,34.17,36000.0,27.1127,27.1286,27.1048,27.1127,36000.0
2013-11-07 14:00:00,34.16,34.16,34.09,34.14,46000.0,27.1048,27.1048,27.0492,27.0889,46000.0
2013-11-07 14:10:00,34.14,34.17,34.1,34.15,51300.0,27.0889,27.1127,27.0572,27.0968,51300.0
2013-11-07 14:20:00,34.15,34.15,34.09,34.09,39500.0,27.0968,27.0968,27.0492,27.0492,39500.0
2013-11-07 14:30:00,34.09,34.15,34.05,34.15,52900.0,27.0492,27.0968,27.0175,27.0968,52900.0
2013-11-07 14:40:00,34.14,34.21,34.14,34.21,50800.0,27.0889,27.1444,27.0889,27.1444,50800.0
2013-11-07 14:50:00,34.2,34.28,34.18,34.24,102000.0,27.1365,27.2,27.1206,27.1682,102000.0
2013-11-07 15:00:00,34.24,34.25,34.21,34.21,44100.0,27.1682,27.1762,27.1444,27.1444,44100.0
2013-11-07 15:10:00,34.22,34.24,34.18,34.19,43200.0,27.1524,27.1682,27.1206,27.1286,43200.0
2013-11-07 15:20:00,34.2,34.23,34.14,34.14,59200.0,27.1365,27.1603,27.0889,27.0889,59200.0
2013-11-07 15:30:00,34.14,34.17,34.07,34.14,65300.0,27.0889,27.1127,27.0334,27.0889,65300.0
2013-11-07 15:40:00,34.14,34.15,34.09,34.1,94100.0,27.0889,27.0968,27.0492,27.0572,94100.0
2013-11-07 15:50:00,34.1,34.13,34.09,34.12,189600.0,27.0572,27.081,27.0492,27.073,189600.0
2013-11-08 09:30:00,34.03,34.15,33.94,34.09,31600.0,27.0016,27.0968,26.9302,27.0492,31600.0
2013-11-08 09:40:00,34.08,34.18,34.08,34.13,25600.0,27.0413,27.1206,27.0413,27.081,25600.0
2013-11-08 09:50:00,34.13,34.14,34.08,34.14,28800.0,27.081,27.0889,27.0413,27.0889,28800.0
2013-11-08 10:00:00,34.15,34.16,34.08,34.12,28000.0,27.0968,27.1048,27.0413,27.073,28000.0
2013-11-08 10:10:00,34.12,34.17,34.08,34.17,67300.0,27.073,27.1127,27.0413,27.1127,67300.0
2013-11-08 10:20:00,34.16,34.19,34.13,34.15,26100.0,27.1048,27.1286,27.081,27.0968,26100.0
2013-11-08 10:30:00,34.16,34.18,34.13,34.16,26000.0,27.1048,27.1206,27.081,27.1048,26000.0
2013-11-08 10:40:00,34.15,34.16,34.09,34.13,17000.0,27.0968,27.1048,27.0492,27.081,17000.0
2013-11-08 10:50:00,34.13,34.13,34.07,34.07,69000.0,27.081,27.081,27.0334,27.0334,69000.0
2013-11-08 11:00:00,34.08,34.1,34.04,34.05,15700.0,27.0413,27.0572,27.0096,27.0175,15700.0
2013-11-08 11:10:00,34.05,34.09,34.05,34.09,32400.0,27.0175,27.0492,27.0175,27.0492,32400.0
2013-11-08 11:20:00,34.09,34.11,34.05,34.07,44500.0,27.0492,27.0651,27.0175,27.0334,44500.0
2013-11-08 11:30:00,34.06,34.12,34.05,34.1,13800.0,27.0254,27.073,27.0175,27.0572,13800.0
2013-11-08 11:40:00,34.1,34.11,34.07,34.09,27800.0,27.0572,27.0651,27.0334,27.0492,27800.0
2013-11-08 11:50:00,34.09,34.14,34.09,34.11,10600.0,27.0492,27.0889,27.0492,27.0651,10600.0
2013-11-08 12:00:00,34.11,34.17,34.1,34.17,34100.0,27.0651,27.1127,27.0572,27.1127,34100.0
2013-11-08 12:10:00,34.17,34.17,34.13,34.15,7500.0,27.1127,27.1127,27.081,27.0968,7500.0
2013-11-08 12:20:00,34.16,34.17,34.15,34.17,6800.0,27.1048,27.1127,27.0968,27.1127,6800.0
2013-11-08 12:30:00,34.16,34.16,34.15,34.16,6400.0,27.1048,27.1048,27.0968,27.1048,6400.0
2013-11-08 12:40:00,34.16,34.16,34.13,34.13,4500.0,27.1048,27.1048,27.081,27.081,4500.0
2013-11-08 12:50:00,34.13,34.14,34.1,34.14,6200.0,27.081,27.0889,27.0572,27.0889,6200.0
2013-11-08 13:00:00,34.15,34.15,34.12,34.13,4900.0,27.0968,27.0968,27.073,27.081,4900.0
2013-11-08 13:10:00,34.13,34.15,34.13,34.15,4600.0,27.081,27.0968,27.081,27.0968,4600.0
2013-11-08 13:20:00,34.15,34.2,34.15,34.18,16100.0,27.0968,27.1365,27.0968,27.1206,16100.0
2013-11-08 13:30:00,34.19,34.2,34.17,34.19,14300.0,27.1286,27.1365,27.1127,27.1286,14300.0
2013-11-08 13:40:00,34.19,34.22,34.19,34.2,12300.0,27.1286,27.1524,27.1286,27.1365,12300.0
2013-11-08 13:50:00,34.19,34.22,34.19,34.21,14600.0,27.1286,27.1524,27.1286,27.1444,14600.0
2013-11-08 14:00:00,34.21,34.21,34.18,34.21,19600.0,27.1444,27.1444,27.1206,27.1444,19600.0
2013-11-08 14:10:00,34.21,34.22,34.2,34.21,15500.0,27.1444,27.1524,27.1365,27.1444,15500.0
2013-11-08 14:20:00,34.22,34.25,34.19,34.19,32600.0,27.1524,27.1762,27.1286,27.1286,32600.0
2013-11-08 14:30:00,34.2,34.23,34.18,34.18,18400.0,27.1365,27.1603,27.1206,27.1206,18400.0
2013-11-08 14:40:00,34.19,34.19,34.17,34.17,15000.0,27.1286,27.1286,27.1127,27.1127,15000.0
2013-11-08 14:50:00,34.17,34.18,34.14,34.17,21200.0,27.1127,27.1206,27.0889,27.1127,21200.0
2013-11-08 15:00:00,34.17,34.19,34.14,34.18,47600.0,27.1127,27.1286,27.0889,27.1206,47600.0
2013-11-08 15:10:00,34.19,34.21,34.18,34.2,47000.0,27.1286,27.1444,27.1206,27.1365,47000.0
2013-11-08 15:20:00,34.2,34.26,34.19,34.24,44600.0,27.1365,27.1841,27.1286,27.1682,44600.0
2013-11-08 15:30:00,34.24,34.28,34.21,34.27,56900.0,27.1682,27.2,27.1444,27.1921,56900.0
2013-11-08 15:40:00,34.27,34.32,34.26,34.28,95200.0,27.1921,27.2317,27.1841,27.2,95200.0
2013-11-08 15:50:00,34.29,34.33,34.28,34.33,135000.0,27.2079,27.2397,27.2,27.2397,135000.0
2013-11-11 09:30:00,34.33,34.38,34.27,34.34,11100.0,27.2397,27.2793,27.1921,27.2476,11100.0
2013-11-11 09:40:00,34.31,34.35,34.29,34.32,14900.0,27.2238,27.2555,27.2079,27.2317,14900.0
2013-11-11 09:50:00,34.31,34.33,34.28,34.3,20100.0,27.2238,27.2397,27.2,27.2159,20100.0
2013-11-11 10:00:00,34.31,34.33,34.3,34.32,28300.0,27.2238,27.2397,27.2159,27.2317,28300.0
2013-11-11 10:10:00,34.31,34.35,34.3,34.31,12900.0,27.2238,27.2555,27.2159,27.2238,12900.0
2013-11-11 10:20:00,34.31,34.32,34.24,34.25,23100.0,27.2238,27.2317,27.1682,27.1762,23100.0
2013-11-11 10:30:00,34.26,34.26,34.24,34.26,10600.0,27.1841,27.1841,27.1682,27.1841,10600.0
2013-11-11 10:40:00,34.25,34.28,34.23,34.27,13800.0,27.1762,27.2,27.1603,27.1921,13800.0
2013-11-11 10:50:00,34.28,34.3,34.24,34.29,29400.0,27.2,27.2159,27.1682,27.2079,29400.0
2013-11-11 11:00:00,34.28,34.28,34.19,34.26,40700.0,27.2,27.2,27.1286,27.1841,40700.0
2013-11-11 11:10:00,34.25,34.25,34.2,34.2,15900.0,27.1762,27.1762,27.1365,27.1365,15900.0
2013-11-11 11:20:00,34.2,34.24,34.18,34.18,67700.0,27.1365,27.1682,27.1206,27.1206,67700.0
2013-11-11 11:30:00,34.18,34.19,34.11,34.12,45000.0,27.1206,27.1286,27.0651,27.073,45000.0
2013-11-11 11:40:00,34.11,34.12,34.08,34.08,7800.0,27.0651,27.073,27.0413,27.0413,7800.0
2013-11-11 11:50:00,34.09,34.09,34.08,34.09,6600.0,27.0492,27.0492,27.0413,27.0492,6600.0
2013-11-11 12:00:00,34.09,34.12,34.05,34.07,39800.0,27.0492,27.073,27.0175,27.0334,39800.0
2013-11-11 12:10:00,34.08,34.08,34.06,34.07,10800.0,27.0413,27.0413,27.0254,27.0334,10800.0
2013-11-11 12:20:00,34.06,34.07,34.03,34.04,10200.0,27.0254,27.0334,27.0016,27.0096,10200.0
2013-11-11 12:30:00,34.04,34.05,34.03,34.04,11500.0,27.0096,27.0175,27.0016,27.0096,11500.0
2013-11-11 12:40:00,34.05,34.05,34.02,34.05,11800.0,27.0175,27.0175,26.9937,27.0175,11800.0
2013-11-11 12:50:00,34.05,34.08,34.05,34.05,7700.0,27.0175,27.0413,27.0175,27.0175,7700.0
2013-11-11 13:00:00,34.04,34.07,34.03,34.06,26300.0,27.0096,27.0334,27.0016,27.0254,26300.0
2013-11-11 13:10:00,34.05,34.05,34.02,34.02,23500.0,27.0175,27.0175,26.9937,26.9937,23500.0
2013-11-11 13:20:00,34.02,34.06,34.02,34.06,34200.0,26.9937,27.0254,26.9937,27.0254,34200.0
2013-11-11 13:30:00,34.05,34.08,34.05,34.07,12600.0,27.0175,27.0413,27.0175,27.0334,12600.0
2013-11-11 13:40:00,34.07,34.08,34.01,34.02,35600.0,27.0334,27.0413,26.9858,26.9937,35600.0
2013-11-11 13:50:00,34.02,34.05,34.01,34.04,11800.0,26.9937,27.0175,26.9858,27.0096,11800.0
2013-11-11 14:00:00,34.05,34.08,34.05,34.07,8900.0,27.0175,27.0413,27.0175,27.0334,8900.0
2013-11-11 14:10:00,34.06,34.09,34.06,34.09,11500.0,27.0254,27.0492,27.0254,27.0492,11500.0
2013-11-11 14:20:00,34.08,34.09,34.04,34.04,48100.0,27.0413,27.0492,27.0096,27.0096,48100.0
2013-11-11 14:30:00,34.04,34.07,34.04,34.06,13800.0,27.0096,27.0334,27.0096,27.0254,13800.0
2013-11-11 14:40:00,34.06,34.06,34.03,34.05,37800.0,27.0254,27.0254,27.0016,27.0175,37800.0
2013-11-11 14:50:00,34.05,34.1,34.05,34.09,25000.0,27.0175,27.0572,27.0175,27.0492,25000.0
2013-11-11 15:00:00,34.09,34.1,34.05,34.06,18600.0,27.0492,27.0572,27.0175,27.0254,18600.0
2013-11-11 15:10:00,34.06,34.07,34.04,34.05,20600.0,27.0254,27.0334,27.0096,27.0175,20600.0
2013-11-11 15:20:00,34.05,34.08,34.05,34.07,9300.0,27.0175,27.0413,27.0175,27.0334,9300.0
2013-11-11 15:30:00,34.08,34.08,34.05,34.05,31200.0,27.0413,27.0413,27.0175,27.0175,31200.0
2013-11-11 15:40:00,34.06,34.09,34.05,34.09,28100.0,27.0254,27.0492,27.0175,27.0492,28100.0
2013-11-11 15:50:00,34.09,34.1,34.08,34.1,79900.0,27.0492,27.0572,27.0413,27.0572,79900.0
2013-11-12 09:30:00,34.04,34.14,33.91,34.01,24100.0,27.0096,27.0889,26.9064,26.9858,24100.0
2013-11-12 09:40:00,34.01,34.12,33.99,34.12,27900.0,26.9858,27.073,26.9699,27.073,27900.0
2013-11-12 09:50:00,34.12,34.19,34.11,34.16,27700.0,27.073,27.1286,27.0651,27.1048,27700.0
2013-11-12 10:00:00,34.16,34.26,34.11,34.26,66400.0,27.1048,27.1841,27.0651,27.1841,66400.0
2013-11-12 10:10:00,34.25,34.26,34.18,34.23,34900.0,27.1762,27.1841,27.1206,27.1603,34900.0
2013-11-12 10:20:00,34.24,34.24,34.15,34.17,44700.0,27.1682,27.1682,27.0968,27.1127,44700.0
2013-11-12 10:30:00,34.18,34.22,34.17,34.2,27500.0,27.1206,27.1524,27.1127,27.1365,27500.0
2013-11-12 10:40:00,34.19,34.22,34.18,34.2,35800.0,27.1286,27.1524,27.1206,27.1365,35800.0
2013-11-12 10:50:00,34.2,34.21,34.19,34.2,16300.0,27.1365,27.1444,27.1286,27.1365,16300.0
2013-11-12 11:00:00,34.2,34.25,34.19,34.25,20100.0,27.1365,27.1762,27.1286,27.1762,20100.0
2013-11-12 11:10:00,34.24,34.27,34.22,34.24,29600.0,27.1682,27.1921,27.1524,27.1682,29600.0
2013-11-12 11:20:00,34.24,34.24,34.17,34.19,27400.0,27.1682,27.1682,27.1127,27.1286,27400.0
2013-11-12 11:30:00,34.19,34.19,34.09,34.09,17000.0,27.1286,27.1286,27.0492,27.0492,17000.0
2013-11-12 11:40:00,34.08,34.12,34.08,34.11,15500.0,27.0413,27.073,27.0413,27.0651,15500.0
2013-11-12 11:50:00,34.11,34.11,34.07,34.08,14000.0,27.0651,27.0651,27.0334,27.0413,14000.0
2013-11-12 12:00:00,34.07,34.07,34.01,34.02,20100.0,27.0334,27.0334,26.9858,26.9937,20100.0
2013-11-12 12:10:00,34.02,34.04,34.02,34.03,13600.0,26.9937,27.0096,26.9937,27.0016,13600.0
2013-11-12 12:20:00,34.04,34.04,34.0,34.02,16300.0,27.0096,27.0096,26.9778,26.9937,16300.0
2013-11-12 12:30:00,34.02,34.02,33.98,34.01,75100.0,26.9937,26.9937,26.9619,26.9858,75100.0
2013-11-12 12:40:00,34.02,34.03,34.0,34.0,46800.0,26.9937,27.0016,26.9778,26.9778,46800.0
2013-11-12 12:50:00,34.0,34.02,34.0,34.01,23100.0,26.9778,26.9937,26.9778,26.9858,23100.0
2013-11-12 13:00:00,34.01,34.03,34.0,34.02,11900.0,26.9858,27.0016,26.9778,26.9937,11900.0
2013-11-12 13:10:00,34.02,34.05,34.02,34.04,14900.0,26.9937,27.0175,26.9937,27.0096,14900.0
2013-11-12 13:20:00,34.04,34.04,34.01,34.01,15000.0,27.0096,27.0096,26.9858,26.9858,15000.0
2013-11-12 13:30:00,34.0,34.02,33.99,34.0,67600.0,26.9778,26.9937,26.9699,26.9778,67600.0
2013-11-12 13:40:00,34.0,34.06,34.0,34.06,20000.0,26.9778,27.0254,26.9778,27.0254,20000.0
2013-11-12 13:50:00,34.05,34.07,34.04,34.05,20800.0,27.0175,27.0334,27.0096,27.0175,20800.0
2013-11-12 14:00:00,34.05,34.07,34.05,34.06,18200.0,27.0175,27.0334,27.0175,27.0254,18200.0
2013-11-12 14:10:00,34.07,34.1,34.06,34.09,19200.0,27.0334,27.0572,27.0254,27.0492,19200.0
2013-11-12 14:20:00,34.1,34.13,34.07,34.08,28800.0,27.0572,27.081,27.0334,27.0413,28800.0
2013-11-12 14:30:00,34.07,34.08,34.05,34.08,28500.0,27.0334,27.0413,27.0175,27.0413,28500.0
2013-11-12 14:40:00,34.08,34.09,34.08,34.09,15500.0,27.0413,27.0492,27.0413,27.0492,15500.0
2013-11-12 14:50:00,34.08,34.13,34.08,34.12,27500.0,27.0413,27.081,27.0413,27.073,27500.0
2013-11-12 15:00:00,34.12,34.13,34.09,34.09,44400.0,27.073,27.081,27.0492,27.0492,44400.0
2013-11-12 15:10:00,34.09,34.12,34.09,34.1,54900.0,27.0492,27.073,27.0492,27.0572,54900.0
2013-11-12 15:20:00,34.11,34.12,34.09,34.1,51500.0,27.0651,27.073,27.0492,27.0572,51500.0
2013-11-12 15:30:00,34.09,34.13,34.09,34.13,44400.0,27.0492,27.081,27.0492,27.081,44400.0
2013-11-12 15:40:00,34.12,34.14,34.11,34.12,95300.0,27.073,27.0889,27.0651,27.073,95300.0
2013-11-12 15:50:00,34.12,34.13,34.1,34.11,247500.0,27.073,27.081,27.0572,27.0651,247500.0
2013-11-13 09:30:00,33.89,34.12,33.85,34.11,50300.0,26.8905,27.073,26.8588,27.0651,50300.0
2013-11-13 09:40:00,34.11,34.14,34.09,34.13,11900.0,27.0651,27.0889,27.0492,27.081,11900.0
2013-11-13 09:50:00,34.13,34.23,34.13,34.22,57300.0,27.081,27.1603,27.081,27.1524,57300.0
2013-11-13 10:00:00,34.23,34.29,34.21,34.26,36200.0,27.1603,27.2079,27.1444,27.1841,36200.0
2013-11-13 10:10:00,34.27,34.37,34.27,34.37,68600.0,27.1921,27.2714,27.1921,27.2714,68600.0
2013-11-13 10:20:00,34.36,34.42,34.36,34.41,59300.0,27.2635,27.3111,27.2635,27.3031,59300.0
2013-11-13 10:30:00,34.41,34.42,34.31,34.32,22600.0,27.3031,27.3111,27.2238,27.2317,22600.0
2013-11-13 10:40:00,34.31,34.36,34.3,34.35,30400.0,27.2238,27.2635,27.2159,27.2555,30400.0
2013-11-13 10:50:00,34.35,34.35,34.34,34.34,12000.0,27.2555,27.2555,27.2476,27.2476,12000.0
2013-11-13 11:00:00,34.34,34.34,34.31,34.31,15100.0,27.2476,27.2476,27.2238,27.2238,15100.0
2013-11-13 11:10:00,34.32,34.32,34.25,34.26,22000.0,27.2317,27.2317,27.1762,27.1841,22000.0
2013-11-13 11:20:00,34.27,34.29,34.2,34.2,17200.0,27.1921,27.2079,27.1365,27.1365,17200.0
2013-11-13 11:30:00,34.2,34.22,34.18,34.2,20100.0,27.1365,27.1524,27.1206,27.1365,20100.0
2013-11-13 11:40:00,34.21,34.21,34.19,34.2,14600.0,27.1444,27.1444,27.1286,27.1365,14600.0
2013-11-13 11:50:00,34.21,34.25,34.21,34.25,14200.0,27.1444,27.1762,27.1444,27.1762,14200.0
2013-11-13 12:00:00,34.24,34.25,34.23,34.24,8400.0,27.1682,27.1762,27.1603,27.1682,8400.0
2013-11-13 12:10:00,34.24,34.27,34.21,34.23,34900.0,27.1682,27.1921,27.1444,27.1603,34900.0
2013-11-13 12:20:00,34.24,34.3,34.24,34.3,15700.0,27.1682,27.2159,27.1682,27.2159,15700.0
2013-11-13 12:30:00,34.3,34.32,34.3,34.32,11600.0,27.2159,27.2317,27.2159,27.2317,11600.0
2013-11-13 12:40:00,34.33,34.35,34.32,34.35,14000.0,27.2397,27.2555,27.2317,27.2555,14000.0
2013-11-13 12:50:00,34.35,34.37,34.35,34.35,12000.0,27.2555,27.2714,27.2555,27.2555,12000.0
2013-11-13 13:00:00,34.36,34.4,34.36,34.4,38100.0,27.2635,27.2952,27.2635,27.2952,38100.0
2013-11-13 13:10:00,34.4,34.42,34.4,34.42,8800.0,27.2952,27.3111,27.2952,27.3111,8800.0
2013-11-13 13:20:00,34.42,34.45,34.42,34.45,15000.0,27.3111,27.3349,27.3111,27.3349,15000.0
2013-11-13 13:30:00,34.45,34.46,34.41,34.45,49700.0,27.3349,27.3428,27.3031,27.3349,49700.0
2013-11-13 13:40:00,34.45,34.49,34.44,34.49,10000.0,27.3349,27.3666,27.3269,27.3666,10000.0
2013-11-13 13:50:00,34.48,34.48,34.47,34.48,4400.0,27.3587,27.3587,27.3507,27.3587,4400.0
2013-11-13 14:00:00,34.48,34.48,34.46,34.48,14500.0,27.3587,27.3587,27.3428,27.3587,14500.0
2013-11-13 14:10:00,34.47,34.5,34.47,34.5,23600.0,27.3507,27.3745,27.3507,27.3745,23600.0
2013-11-13 14:20:00,34.5,34.52,34.5,34.5,14500.0,27.3745,27.3904,27.3745,27.3745,14500.0
2013-11-13 14:30:00,34.5,34.5,34.47,34.47,28600.0,27.3745,27.3745,27.3507,27.3507,28600.0
2013-11-13 14:40:00,34.47,34.5,34.46,34.49,18300.0,27.3507,27.3745,27.3428,27.3666,18300.0
2013-11-13 14:50:00,34.49,34.5,34.49,34.49,10400.0,27.3666,27.3745,27.3666,27.3666,10400.0
2013-11-13 15:00:00,34.48,34.5,34.47,34.48,19500.0,27.3587,27.3745,27.3507,27.3587,19500.0
2013-11-13 15:10:00,34.48,34.52,34.48,34.51,29000.0,27.3587,27.3904,27.3587,27.3825,29000.0
2013-11-13 15:20:00,34.51,34.52,34.5,34.5,16800.0,27.3825,27.3904,27.3745,27.3745,16800.0
2013-11-13 15:30:00,34.5,34.55,34.5,34.54,41700.0,27.3745,27.4142,27.3745,27.4063,41700.0
2013-11-13 15:40:00,34.54,34.59,34.53,34.59,71700.0,27.4063,27.446,27.3984,27.446,71700.0
2013-11-13 15:50:00,34.59,34.62,34.58,34.61,63700.0,27.446,27.4698,27.438,27.4618,63700.0
2013-11-14 09:30:00,34.69,34.82,34.69,34.8,21900.0,27.5253,27.6285,27.5253,27.6126,21900.0
2013-11-14 09:40:00,34.8,34.8,34.73,34.79,28800.0,27.6126,27.6126,27.557,27.6047,28800.0
2013-11-14 09:50:00,34.79,34.83,34.77,34.82,24300.0,27.6047,27.6364,27.5888,27.6285,24300.0
2013-11-14 10:00:00,34.82,34.87,34.77,34.83,20600.0,27.6285,27.6681,27.5888,27.6364,20600.0
2013-11-14 10:10:00,34.84,34.9,34.84,34.88,13900.0,27.6443,27.6919,27.6443,27.6761,13900.0
2013-11-14 10:20:00,34.88,34.88,34.8,34.81,55600.0,27.6761,27.6761,27.6126,27.6205,55600.0
2013-11-14 10:30:00,34.8,34.83,34.77,34.83,43400.0,27.6126,27.6364,27.5888,27.6364,43400.0
2013-11-14 10:40:00,34.83,34.88,34.81,34.85,14800.0,27.6364,27.6761,27.6205,27.6523,14800.0
2013-11-14 10:50:00,34.85,34.89,34.83,34.87,13600.0,27.6523,27.684,27.6364,27.6681,13600.0
2013-11-14 11:00:00,34.87,34.93,34.87,34.9,24500.0,27.6681,27.7157,27.6681,27.6919,24500.0
2013-11-14 11:10:00,34.91,34.95,34.9,34.94,76600.0,27.6999,27.7316,27.6919,27.7237,76600.0
2013-11-14 11:20:00,34.94,35.11,34.94,35.1,155000.0,27.7237,27.8586,27.7237,27.8506,155000.0
2013-11-14 11:30:00,35.1,35.12,34.93,34.93,21500.0,27.8506,27.8665,27.7157,27.7157,21500.0
2013-11-14 11:40:00,34.93,34.97,34.9,34.95,11100.0,27.7157,27.7475,27.6919,27.7316,11100.0
2013-11-14 11:50:00,34.95,34.98,34.93,34.95,8900.0,27.7316,27.7554,27.7157,27.7316,8900.0
2013-11-14 12:00:00,34.95,34.98,34.95,34.97,5800.0,27.7316,27.7554,27.7316,27.7475,5800.0
2013-11-14 12:10:00,34.97,35.0,34.93,34.93,15300.0,27.7475,27.7713,27.7157,27.7157,15300.0
2013-11-14 12:20:00,34.93,34.95,34.93,34.95,3500.0,27.7157,27.7316,27.7157,27.7316,3500.0
2013-11-14 12:30:00,34.95,34.96,34.92,34.93,7600.0,27.7316,27.7395,27.7078,27.7157,7600.0
2013-11-14 12:40:00,34.92,34.92,34.9,34.92,19900.0,27.7078,27.7078,27.6919,27.7078,19900.0
2013-11-14 12:50:00,34.92,34.93,34.9,34.91,5900.0,27.7078,27.7157,27.6919,27.6999,5900.0
2013-11-14 13:00:00,34.91,34.94,34.9,34.91,6600.0,27.6999,27.7237,27.6919,27.6999,6600.0
2013-11-14 13:10:00,34.91,34.96,34.88,34.96,43700.0,27.6999,27.7395,27.6761,27.7395,43700.0
2013-11-14 13:20:00,34.96,34.97,34.92,34.96,31300.0,27.7395,27.7475,27.7078,27.7395,31300.0
2013-11-14 13:30:00,34.95,34.96,34.92,34.92,5100.0,27.7316,27.7395,27.7078,27.7078,5100.0
2013-11-14 13:40:00,34.92,34.96,34.91,34.94,13700.0,27.7078,27.7395,27.6999,27.7237,13700.0
2013-11-14 13:50:00,34.94,34.95,34.93,34.94,10500.0,27.7237,27.7316,27.7157,27.7237,10500.0
2013-11-14 14:00:00,34.94,34.95,34.93,34.93,14300.0,27.7237,27.7316,27.7157,27.7157,14300.0
2013-11-14 14:10:00,34.93,34.96,34.93,34.96,9800.0,27.7157,27.7395,27.7157,27.7395,9800.0
2013-11-14 14:20:00,34.96,34.98,34.96,34.96,12800.0,27.7395,27.7554,27.7395,27.7395,12800.0
2013-11-14 14:30:00,34.97,34.98,34.95,34.98,14500.0,27.7475,27.7554,27.7316,27.7554,14500.0
2013-11-14 14:40:00,34.98,35.0,34.96,34.96,27000.0,27.7554,27.7713,27.7395,27.7395,27000.0
2013-11-14 14:50:00,34.96,35.02,34.96,35.02,58800.0,27.7395,27.7872,27.7395,27.7872,58800.0
2013-11-14 15:00:00,35.03,35.04,35.01,35.04,48500.0,27.7951,27.803,27.7792,27.803,48500.0
2013-11-14 15:10:00,35.04,35.05,34.98,34.99,50900.0,27.803,27.811,27.7554,27.7633,50900.0
2013-11-14 15:20:00,35.0,35.0,34.98,34.99,26500.0,27.7713,27.7713,27.7554,27.7633,26500.0
2013-11-14 15:30:00,35.0,35.01,34.99,35.0,25200.0,27.7713,27.7792,27.7633,27.7713,25200.0
2013-11-14 15:40:00,35.01,35.03,35.0,35.0,67600.0,27.7792,27.7951,27.7713,27.7713,67600.0
2013-11-14 15:50:00,35.0,35.01,34.96,35.0,132200.0,27.7713,27.7792,27.7395,27.7713,132200.0
2013-11-15 09:30:00,34.97,35.03,34.88,35.02,130100.0,27.7475,27.7951,27.6761,27.7872,130100.0
2013-11-15 09:40:00,35.02,35.06,35.01,35.02,29900.0,27.7872,27.8189,27.7792,27.7872,29900.0
2013-11-15 09:50:00,35.02,35.07,34.94,34.98,37000.0,27.7872,27.8268,27.7237,27.7554,37000.0
2013-11-15 10:00:00,34.98,34.98,34.91,34.96,15100.0,27.7554,27.7554,27.6999,27.7395,15100.0
2013-11-15 10:10:00,34.97,34.97,34.9,34.92,17200.0,27.7475,27.7475,27.6919,27.7078,17200.0
2013-11-15 10:20:00,34.92,34.92,34.83,34.83,21700.0,27.7078,27.7078,27.6364,27.6364,21700.0
2013-11-15 10:30:00,34.84,34.87,34.81,34.85,51600.0,27.6443,27.6681,27.6205,27.6523,51600.0
2013-11-15 10:40:00,34.85,34.92,34.85,34.92,24400.0,27.6523,27.7078,27.6523,27.7078,24400.0
2013-11-15 10:50:00,34.92,34.93,34.87,34.87,41500.0,27.7078,27.7157,27.6681,27.6681,41500.0
2013-11-15 11:00:00,34.88,34.92,34.86,34.92,9600.0,27.6761,27.7078,27.6602,27.7078,9600.0
2013-11-15 11:10:00,34.92,34.96,34.91,34.95,11300.0,27.7078,27.7395,27.6999,27.7316,11300.0
2013-11-15 11:20:00,34.94,34.95,34.92,34.92,13500.0,27.7237,27.7316,27.7078,27.7078,13500.0
2013-11-15 11:30:00,34.93,34.97,34.93,34.97,24000.0,27.7157,27.7475,27.7157,27.7475,24000.0
2013-11-15 11:40:00,34.97,34.97,34.94,34.96,10500.0,27.7475,27.7475,27.7237,27.7395,10500.0
2013-11-15 11:50:00,34.95,34.96,34.92,34.92,12100.0,27.7316,27.7395,27.7078,27.7078,12100.0
2013-11-15 12:00:00,34.93,34.96,34.91,34.96,9000.0,27.7157,27.7395,27.6999,27.7395,9000.0
2013-11-15 12:10:00,34.96,34.97,34.95,34.96,7700.0,27.7395,27.7475,27.7316,27.7395,7700.0
2013-11-15 12:20:00,34.95,34.95,34.92,34.92,36300.0,27.7316,27.7316,27.7078,27.7078,36300.0
2013-11-15 12:30:00,34.92,34.94,34.91,34.93,7100.0,27.7078,27.7237,27.6999,27.7157,7100.0
2013-11-15 12:40:00,34.93,34.95,34.93,34.93,9700.0,27.7157,27.7316,27.7157,27.7157,9700.0
2013-11-15 12:50:00,34.93,34.94,34.92,34.92,7900.0,27.7157,27.7237,27.7078,27.7078,7900.0
2013-11-15 13:00:00,34.92,34.93,34.9,34.91,6000.0,27.7078,27.7157,27.6919,27.6999,6000.0
2013-11-15 13:10:00,34.92,34.93,34.89,34.93,12700.0,27.7078,27.7157,27.684,27.7157,12700.0
2013-11-15 13:20:00,34.93,34.96,34.93,34.95,15500.0,27.7157,27.7395,27.7157,27.7316,15500.0
2013-11-15 13:30:00,34.95,34.99,34.95,34.99,11400.0,27.7316,27.7633,27.7316,27.7633,11400.0
2013-11-15 13:40:00,35.0,35.03,34.99,35.03,24300.0,27.7713,27.7951,27.7633,27.7951,24300.0
2013-11-15 13:50:00,35.03,35.03,35.0,35.02,22300.0,27.7951,27.7951,27.7713,27.7872,22300.0
2013-11-15 14:00:00,35.02,35.07,35.01,35.07,9700.0,27.7872,27.8268,27.7792,27.8268,9700.0
2013-11-15 14:10:00,35.07,35.07,35.03,35.03,26400.0,27.8268,27.8268,27.7951,27.7951,26400.0
2013-11-15 14:20:00,35.04,35.04,35.02,35.03,15900.0,27.803,27.803,27.7872,27.7951,15900.0
2013-11-15 14:30:00,35.04,35.06,35.04,35.06,21900.0,27.803,27.8189,27.803,27.8189,21900.0
2013-11-15 14:40:00,35.06,35.08,35.05,35.06,11500.0,27.8189,27.8348,27.811,27.8189,11500.0
2013-11-15 14:50:00,35.07,35.07,35.03,35.04,30900.0,27.8268,27.8268,27.7951,27.803,30900.0
2013-11-15 15:00:00,35.04,35.05,35.03,35.04,25200.0,27.803,27.811,27.7951,27.803,25200.0
2013-11-15 15:10:00,35.04,35.05,35.02,35.03,34400.0,27.803,27.811,27.7872,27.7951,34400.0
2013-11-15 15:20:00,35.04,35.04,35.02,35.03,20500.0,27.803,27.803,27.7872,27.7951,20500.0
2013-11-15 15:30:00,35.03,35.05,35.02,35.05,21900.0,27.7951,27.811,27.7872,27.811,21900.0
2013-11-15 15:40:00,35.05,35.1,35.04,35.09,95900.0,27.811,27.8506,27.803,27.8427,95900.0
2013-11-15 15:50:00,35.1,35.13,35.09,35.11,143900.0,27.8506,27.8744,27.8427,27.8586,143900.0
2013-11-18 09:30:00,35.19,35.19,35.05,35.15,15800.0,27.922,27.922,27.811,27.8903,15800.0
2013-11-18 09:40:00,35.16,35.17,35.04,35.06,10500.0,27.8982,27.9062,27.803,27.8189,10500.0
2013-11-18 09:50:00,35.06,35.08,34.96,34.96,19600.0,27.8189,27.8348,27.7395,27.7395,19600.0
2013-11-18 10:00:00,34.97,34.99,34.94,34.99,43100.0,27.7475,27.7633,27.7237,27.7633,43100.0
2013-11-18 10:10:00,34.99,34.99,34.95,34.97,15200.0,27.7633,27.7633,27.7316,27.7475,15200.0
2013-11-18 10:20:00,34.99,35.02,34.96,34.97,38800.0,27.7633,27.7872,27.7395,27.7475,38800.0
2013-11-18 10:30:00,34.96,35.0,34.95,34.98,21800.0,27.7395,27.7713,27.7316,27.7554,21800.0
2013-11-18 10:40:00,34.98,34.99,34.96,34.98,8800.0,27.7554,27.7633,27.7395,27.7554,8800.0
2013-11-18 10:50:00,34.99,35.0,34.96,34.98,12500.0,27.7633,27.7713,27.7395,27.7554,12500.0
2013-11-18 11:00:00,34.99,35.01,34.98,34.98,20500.0,27.7633,27.7792,27.7554,27.7554,20500.0
2013-11-18 11:10:00,34.97,34.98,34.96,34.97,21900.0,27.7475,27.7554,27.7395,27.7475,21900.0
2013-11-18 11:20:00,34.97,34.97,34.95,34.95,34100.0,27.7475,27.7475,27.7316,27.7316,34100.0
2013-11-18 11:30:00,34.96,34.96,34.92,34.92,50200.0,27.7395,27.7395,27.7078,27.7078,50200.0
2013-11-18 11:40:00,34.93,34.94,34.91,34.92,29100.0,27.7157,27.7237,27.6999,27.7078,29100.0
2013-11-18 11:50:00,34.93,34.94,34.92,34.92,19200.0,27.7157,27.7237,27.7078,27.7078,19200.0
2013-11-18 12:00:00,34.91,34.92,34.9,34.92,5900.0,27.6999,27.7078,27.6919,27.7078,5900.0
2013-11-18 12:10:00,34.92,34.97,34.91,34.97,43500.0,27.7078,27.7475,27.6999,27.7475,43500.0
2013-11-18 12:20:00,34.98,35.01,34.96,34.97,13300.0,27.7554,27.7792,27.7395,27.7475,13300.0
2013-11-18 12:30:00,34.97,35.02,34.96,35.01,35100.0,27.7475,27.7872,27.7395,27.7792,35100.0
2013-11-18 12:40:00,35.01,35.05,35.0,35.05,14200.0,27.7792,27.811,27.7713,27.811,14200.0
2013-11-18 12:50:00,35.06,35.06,35.03,35.04,16300.0,27.8189,27.8189,27.7951,27.803,16300.0
2013-11-18 13:00:00,35.05,35.05,35.02,35.04,28200.0,27.811,27.811,27.7872,27.803,28200.0
2013-11-18 13:10:00,35.04,35.09,35.04,35.07,33300.0,27.803,27.8427,27.803,27.8268,33300.0
2013-11-18 13:20:00,35.08,35.14,35.08,35.14,12400.0,27.8348,27.8824,27.8348,27.8824,12400.0
2013-11-18 13:30:00,35.14,35.2,35.14,35.2,17600.0,27.8824,27.93,27.8824,27.93,17600.0
2013-11-18 13:40:00,35.21,35.23,35.2,35.21,14700.0,27.9379,27.9538,27.93,27.9379,14700.0
2013-11-18 13:50:00,35.21,35.23,35.19,35.23,20100.0,27.9379,27.9538,27.922,27.9538,20100.0
2013-11-18 14:00:00,35.23,35.24,35.22,35.24,10800.0,27.9538,27.9617,27.9458,27.9617,10800.0
2013-11-18 14:10:00,35.24,35.25,35.23,35.25,16200.0,27.9617,27.9696,27.9538,27.9696,16200.0
2013-11-18 14:20:00,35.25,35.29,35.23,35.26,48400.0,27.9696,28.0014,27.9538,27.9776,48400.0
2013-11-18 14:30:00,35.26,35.27,35.21,35.22,12400.0,27.9776,27.9855,27.9379,27.9458,12400.0
2013-11-18 14:40:00,35.21,35.22,35.18,35.18,20800.0,27.9379,27.9458,27.9141,27.9141,20800.0
2013-11-18 14:50:00,35.19,35.21,35.18,35.18,21200.0,27.922,27.9379,27.9141,27.9141,21200.0
2013-11-18 15:00:00,35.17,35.19,35.08,35.08,28100.0,27.9062,27.922,27.8348,27.8348,28100.0
2013-11-18 15:10:00,35.08,35.11,35.04,35.06,26900.0,27.8348,27.8586,27.803,27.8189,26900.0
2013-11-18 15:20:00,35.06,35.08,35.03,35.06,26400.0,27.8189,27.8348,27.7951,27.8189,26400.0
2013-11-18 15:30:00,35.05,35.07,35.03,35.07,37600.0,27.811,27.8268,27.7951,27.8268,37600.0
2013-11-18 15:40:00,35.07,35.1,35.05,35.1,43800.0,27.8268,27.8506,27.811,27.8506,43800.0
2013-11-18 15:50:00,35.11,35.15,35.08,35.15,90900.0,27.8586,27.8903,27.8348,27.8903,90900.0
2013-11-19 09:30:00,35.12,35.16,35.05,35.14,26800.0,27.8665,27.8982,27.811,27.8824,26800.0
2013-11-19 09:40:00,35.15,35.15,35.05,35.08,16000.0,27.8903,27.8903,27.811,27.8348,16000.0
2013-11-19 09:50:00,35.08,35.09,35.04,35.07,20600.0,27.8348,27.8427,27.803,27.8268,20600.0
2013-11-19 10:00:00,35.08,35.09,35.02,35.03,13300.0,27.8348,27.8427,27.7872,27.7951,13300.0
2013-11-19 10:10:00,35.03,35.04,34.98,34.99,12800.0,27.7951,27.803,27.7554,27.7633,12800.0
2013-11-19 10:20:00,34.99,35.03,34.98,35.01,23900.0,27.7633,27.7951,27.7554,27.7792,23900.0
2013-11-19 10:30:00,35.01,35.06,34.99,35.04,12000.0,27.7792,27.8189,27.7633,27.803,12000.0
2013-11-19 10:40:00,35.04,35.06,35.02,35.02,11900.0,27.803,27.8189,27.7872,27.7872,11900.0
2013-11-19 10:50:00,35.02,35.05,35.0,35.04,8100.0,27.7872,27.811,27.7713,27.803,8100.0
2013-11-19 11:00:00,35.04,35.04,35.0,35.0,10300.0,27.803,27.803,27.7713,27.7713,10300.0
2013-11-19 11:10:00,34.99,34.99,34.95,34.98,7700.0,27.7633,27.7633,27.7316,27.7554,7700.0
2013-11-19 11:20:00,34.97,34.97,34.89,34.89,16300.0,27.7475,27.7475,27.684,27.684,16300.0
2013-11-19 11:30:00,34.89,34.89,34.87,34.87,12100.0,27.684,27.684,27.6681,27.6681,12100.0
2013-11-19 11:40:00,34.87,34.95,34.87,34.92,20000.0,27.6681,27.7316,27.6681,27.7078,20000.0
2013-11-19 11:50:00,34.91,34.94,34.91,34.93,9400.0,27.6999,27.7237,27.6999,27.7157,9400.0
2013-11-19 12:00:00,34.94,34.98,34.94,34.98,11600.0,27.7237,27.7554,27.7237,27.7554,11600.0
2013-11-19 12:10:00,34.97,34.97,34.95,34.97,8300.0,27.7475,27.7475,27.7316,27.7475,8300.0
2013-11-19 12:20:00,34.96,34.99,34.96,34.97,7000.0,27.7395,27.7633,27.7395,27.7475,7000.0
2013-11-19 12:30:00,34.97,34.98,34.97,34.97,7100.0,27.7475,27.7554,27.7475,27.7475,7100.0
2013-11-19 12:40:00,34.97,34.98,34.97,34.97,6400.0,27.7475,27.7554,27.7475,27.7475,6400.0
2013-11-19 12:50:00,34.97,34.98,34.95,34.95,12100.0,27.7475,27.7554,27.7316,27.7316,12100.0
2013-11-19 13:00:00,34.95,34.97,34.93,34.93,19300.0,27.7316,27.7475,27.7157,27.7157,19300.0
2013-11-19 13:10:00,34.93,34.93,34.9,34.9,8600.0,27.7157,27.7157,27.6919,27.6919,8600.0
2013-11-19 13:20:00,34.91,34.91,34.87,34.88,10100.0,27.6999,27.6999,27.6681,27.6761,10100.0
2013-11-19 13:30:00,34.88,34.91,34.87,34.89,10300.0,27.6761,27.6999,27.6681,27.684,10300.0
2013-11-19 13:40:00,34.88,34.89,34.87,34.88,11200.0,27.6761,27.684,27.6681,27.6761,11200.0
2013-11-19 13:50:00,34.87,34.94,34.87,34.94,61400.0,27.6681,27.7237,27.6681,27.7237,61400.0
2013-11-19 14:00:00,34.94,34.98,34.94,34.97,23700.0,27.7237,27.7554,27.7237,27.7475,23700.0
2013-11-19 14:10:00,34.97,35.02,34.95,35.01,30500.0,27.7475,27.7872,27.7316,27.7792,30500.0
2013-11-19 14:20:00,35.01,35.01,34.99,35.0,21400.0,27.7792,27.7792,27.7633,27.7713,21400.0
2013-11-19 14:30:00,35.0,35.05,35.0,35.04,29300.0,27.7713,27.811,27.7713,27.803,29300.0
2013-11-19 14:40:00,35.04,35.05,35.02,35.03,17600.0,27.803,27.811,27.7872,27.7951,17600.0
2013-11-19 14:50:00,35.03,35.06,35.03,35.05,12500.0,27.7951,27.8189,27.7951,27.811,12500.0
2013-11-19 15:00:00,35.05,35.07,35.02,35.05,32100.0,27.811,27.8268,27.7872,27.811,32100.0
2013-11-19 15:10:00,35.05,35.09,35.04,35.09,16300.0,27.811,27.8427,27.803,27.8427,16300.0
2013-11-19 15:20:00,35.08,35.08,35.02,35.03,13200.0,27.8348,27.8348,27.7872,27.7951,13200.0
2013-11-19 15:30:00,35.02,35.05,35.01,35.03,25500.0,27.7872,27.811,27.7792,27.7951,25500.0
2013-11-19 15:40:00,35.02,35.03,34.99,35.01,32100.0,27.7872,27.7951,27.7633,27.7792,32100.0
2013-11-19 15:50:00,35.01,35.02,34.99,35.01,79400.0,27.7792,27.7872,27.7633,27.7792,79400.0
2013-11-20 09:30:00,35.06,35.06,34.95,34.96,10800.0,27.8189,27.8189,27.7316,27.7395,10800.0
2013-11-20 09:40:00,34.95,35.0,34.95,34.97,10100.0,27.7316,27.7713,27.7316,27.7475,10100.0
2013-11-20 09:50:00,34.99,35.03,34.95,35.03,12900.0,27.7633,27.7951,27.7316,27.7951,12900.0
2013-11-20 10:00:00,35.02,35.03,34.98,35.01,10500.0,27.7872,27.7951,27.7554,27.7792,10500.0
2013-11-20 10:10:00,35.01,35.03,34.96,35.02,11200.0,27.7792,27.7951,27.7395,27.7872,11200.0
2013-11-20 10:20:00,35.03,35.11,35.03,35.06,21100.0,27.7951,27.8586,27.7951,27.8189,21100.0
2013-11-20 10:30:00,35.06,35.08,35.0,35.02,8300.0,27.8189,27.8348,27.7713,27.7872,8300.0
2013-11-20 10:40:00,35.03,35.06,35.02,35.04,11300.0,27.7951,27.8189,27.7872,27.803,11300.0
2013-11-20 10:50:00,35.04,35.04,34.98,34.98,7300.0,27.803,27.803,27.7554,27.7554,7300.0
2013-11-20 11:00:00,34.99,34.99,34.95,34.99,11600.0,27.7633,27.7633,27.7316,27.7633,11600.0
2013-11-20 11:10:00,34.98,34.98,34.95,34.97,9300.0,27.7554,27.7554,27.7316,27.7475,9300.0
2013-11-20 11:20:00,34.97,35.01,34.96,35.0,23300.0,27.7475,27.7792,27.7395,27.7713,23300.0
2013-11-20 11:30:00,35.01,35.05,35.01,35.04,7300.0,27.7792,27.811,27.7792,27.803,7300.0
2013-11-20 11:40:00,35.04,35.06,35.02,35.02,5100.0,27.803,27.8189,27.7872,27.7872,5100.0
2013-11-20 11:50:00,35.02,35.05,35.01,35.03,6000.0,27.7872,27.811,27.7792,27.7951,6000.0
2013-11-20 12:00:00,35.04,35.05,35.02,35.03,7700.0,27.803,27.811,27.7872,27.7951,7700.0
2013-11-20 12:10:00,35.03,35.06,35.02,35.06,6400.0,27.7951,27.8189,27.7872,27.8189,6400.0
2013-11-20 12:20:00,35.07,35.08,35.05,35.06,7900.0,27.8268,27.8348,27.811,27.8189,7900.0
2013-11-20 12:30:00,35.06,35.07,35.04,35.04,17700.0,27.8189,27.8268,27.803,27.803,17700.0
2013-11-20 12:40:00,35.03,35.05,35.02,35.02,5500.0,27.7951,27.811,27.7872,27.7872,5500.0
2013-11-20 12:50:00,35.02,35.04,35.01,35.02,6300.0,27.7872,27.803,27.7792,27.7872,6300.0
2013-11-20 13:00:00,35.02,35.03,35.0,35.0,3500.0,27.7872,27.7951,27.7713,27.7713,3500.0
2013-11-20 13:10:00,35.0,35.0,34.97,34.99,10600.0,27.7713,27.7713,27.7475,27.7633,10600.0
2013-11-20 13:20:00,35.0,35.02,34.99,35.02,8800.0,27.7713,27.7872,27.7633,27.7872,8800.0
2013-11-20 13:30:00,35.01,35.04,35.01,35.02,2200.0,27.7792,27.803,27.7792,27.7872,2200.0
2013-11-20 13:40:00,35.03,35.04,35.02,35.02,8100.0,27.7951,27.803,27.7872,27.7872,8100.0
2013-11-20 13:50:00,35.02,35.03,35.01,35.01,5400.0,27.7872,27.7951,27.7792,27.7792,5400.0
2013-11-20 14:00:00,35.01,35.02,34.95,34.97,40600.0,27.7792,27.7872,27.7316,27.7475,40600.0
2013-11-20 14:10:00,34.96,35.01,34.95,35.0,59400.0,27.7395,27.7792,27.7316,27.7713,59400.0
2013-11-20 14:20:00,35.0,35.01,34.97,34.99,20100.0,27.7713,27.7792,27.7475,27.7633,20100.0
2013-11-20 14:30:00,34.99,35.0,34.95,34.95,16100.0,27.7633,27.7713,27.7316,27.7316,16100.0
2013-11-20 14:40:00,34.95,34.96,34.86,34.88,52100.0,27.7316,27.7395,27.6602,27.6761,52100.0
2013-11-20 14:50:00,34.88,34.9,34.85,34.88,12500.0,27.6761,27.6919,27.6523,27.6761,12500.0
2013-11-20 15:00:00,34.88,34.88,34.81,34.82,25900.0,27.6761,27.6761,27.6205,27.6285,25900.0
2013-11-20 15:10:00,34.81,34.89,34.81,34.88,40100.0,27.6205,27.684,27.6205,27.6761,40100.0
2013-11-20 15:20:00,34.88,34.92,34.87,34.91,35400.0,27.6761,27.7078,27.6681,27.6999,35400.0
2013-11-20 15:30:00,34.91,34.95,34.9,34.94,46200.0,27.6999,27.7316,27.6919,27.7237,46200.0
2013-11-20 15:40:00,34.94,34.98,34.93,34.96,74600.0,27.7237,27.7554,27.7157,27.7395,74600.0
2013-11-20 15:50:00,34.96,34.96,34.94,34.95,41600.0,27.7395,27.7395,27.7237,27.7316,41600.0
2013-11-21 09:30:00,34.59,34.73,34.34,34.38,152300.0,27.446,27.557,27.2476,27.2793,152300.0
2013-11-21 09:40:00,34.36,34.52,34.36,34.52,66400.0,27.2635,27.3904,27.2635,27.3904,66400.0
2013-11-21 09:50:00,34.54,34.68,34.5,34.67,34700.0,27.4063,27.5174,27.3745,27.5094,34700.0
2013-11-21 10:00:00,34.67,34.69,34.56,34.62,28400.0,27.5094,27.5253,27.4222,27.4698,28400.0
2013-11-21 10:10:00,34.63,34.64,34.59,34.64,54600.0,27.4777,27.4856,27.446,27.4856,54600.0
2013-11-21 10:20:00,34.64,34.71,34.63,34.68,35100.0,27.4856,27.5412,27.4777,27.5174,35100.0
2013-11-21 10:30:00,34.67,34.69,34.66,34.67,12900.0,27.5094,27.5253,27.5015,27.5094,12900.0
2013-11-21 10:40:00,34.67,34.69,34.64,34.64,24900.0,27.5094,27.5253,27.4856,27.4856,24900.0
2013-11-21 10:50:00,34.64,34.64,34.61,34.63,28100.0,27.4856,27.4856,27.4618,27.4777,28100.0
2013-11-21 11:00:00,34.63,34.63,34.58,34.59,35000.0,27.4777,27.4777,27.438,27.446,35000.0
2013-11-21 11:10:00,34.6,34.62,34.59,34.61,11100.0,27.4539,27.4698,27.446,27.4618,11100.0
2013-11-21 11:20:00,34.59,34.62,34.57,34.6,32400.0,27.446,27.4698,27.4301,27.4539,32400.0
2013-11-21 11:30:00,34.61,34.62,34.6,34.6,21300.0,27.4618,27.4698,27.4539,27.4539,21300.0
2013-11-21 11:40:00,34.61,34.63,34.6,34.63,17800.0,27.4618,27.4777,27.4539,27.4777,17800.0
2013-11-21 11:50:00,34.64,34.65,34.61,34.63,16200.0,27.4856,27.4936,27.4618,27.4777,16200.0
2013-11-21 12:00:00,34.62,34.66,34.61,34.66,20300.0,27.4698,27.5015,27.4618,27.5015,20300.0
2013-11-21 12:10:00,34.66,34.66,34.62,34.65,11500.0,27.5015,27.5015,27.4698,27.4936,11500.0
2013-11-21 12:20:00,34.64,34.66,34.64,34.66,6400.0,27.4856,27.5015,27.4856,27.5015,6400.0
2013-11-21 12:30:00,34.66,34.67,34.64,34.67,13300.0,27.5015,27.5094,27.4856,27.5094,13300.0
2013-11-21 12:40:00,34.67,34.68,34.66,34.66,8400.0,27.5094,27.5174,27.5015,27.5015,8400.0
2013-11-21 12:50:00,34.66,34.68,34.66,34.68,37800.0,27.5015,27.5174,27.5015,27.5174,37800.0
2013-11-21 13:00:00,34.68,34.72,34.67,34.71,18200.0,27.5174,27.5491,27.5094,27.5412,18200.0
2013-11-21 13:10:00,34.72,34.75,34.71,34.75,24800.0,27.5491,27.5729,27.5412,27.5729,24800.0
2013-11-21 13:20:00,34.75,34.76,34.74,34.74,19800.0,27.5729,27.5808,27.565,27.565,19800.0
2013-11-21 13:30:00,34.75,34.76,34.74,34.74,13900.0,27.5729,27.5808,27.565,27.565,13900.0
2013-11-21 13:40:00,34.75,34.78,34.74,34.76,19400.0,27.5729,27.5967,27.565,27.5808,19400.0
2013-11-21 13:50:00,34.75,34.76,34.74,34.75,10600.0,27.5729,27.5808,27.565,27.5729,10600.0
2013-11-21 14:00:00,34.75,34.76,34.74,34.74,5800.0,27.5729,27.5808,27.565,27.565,5800.0
2013-11-21 14:10:00,34.75,34.75,34.73,34.74,19100.0,27.5729,27.5729,27.557,27.565,19100.0
2013-11-21 14:20:00,34.74,34.78,34.74,34.78,17000.0,27.565,27.5967,27.565,27.5967,17000.0
2013-11-21 14:30:00,34.77,34.77,34.75,34.75,18900.0,27.5888,27.5888,27.5729,27.5729,18900.0
2013-11-21 14:40:00,34.75,34.77,34.72,34.72,30200.0,27.5729,27.5888,27.5491,27.5491,30200.0
2013-11-21 14:50:00,34.72,34.72,34.67,34.7,18200.0,27.5491,27.5491,27.5094,27.5332,18200.0
2013-11-21 15:00:00,34.69,34.7,34.68,34.69,13700.0,27.5253,27.5332,27.5174,27.5253,13700.0
2013-11-21 15:10:00,34.69,34.72,34.68,34.71,40700.0,27.5253,27.5491,27.5174,27.5412,40700.0
2013-11-21 15:20:00,34.72,34.74,34.71,34.74,14200.0,27.5491,27.565,27.5412,27.565,14200.0
2013-11-21 15:30:00,34.74,34.75,34.7,34.7,52500.0,27.565,27.5729,27.5332,27.5332,52500.0
2013-11-21 15:40:00,34.7,34.71,34.67,34.67,42700.0,27.5332,27.5412,27.5094,27.5094,42700.0
2013-11-21 15:50:00,34.68,34.8,34.67,34.74,355800.0,27.5174,27.6126,27.5094,27.565,355800.0
2013-11-22 09:30:00,34.78,34.79,34.62,34.62,31200.0,27.5967,27.6047,27.4698,27.4698,31200.0
2013-11-22 09:40:00,34.62,34.68,34.61,34.68,10100.0,27.4698,27.5174,27.4618,27.5174,10100.0
2013-11-22 09:50:00,34.68,34.75,34.67,34.74,11600.0,27.5174,27.5729,27.5094,27.565,11600.0
2013-11-22 10:00:00,34.75,34.82,34.75,34.8,27000.0,27.5729,27.6285,27.5729,27.6126,27000.0
2013-11-22 10:10:00,34.79,34.92,34.79,34.9,50300.0,27.6047,27.7078,27.6047,27.6919,50300.0
2013-11-22 10:20:00,34.89,34.89,34.86,34.88,19900.0,27.684,27.684,27.6602,27.6761,19900.0
2013-11-22 10:30:00,34.89,34.9,34.87,34.88,17700.0,27.684,27.6919,27.6681,27.6761,17700.0
2013-11-22 10:40:00,34.88,34.89,34.81,34.81,71300.0,27.6761,27.684,27.6205,27.6205,71300.0
2013-11-22 10:50:00,34.81,34.84,34.8,34.83,43900.0,27.6205,27.6443,27.6126,27.6364,43900.0
2013-11-22 11:00:00,34.84,34.89,34.83,34.88,8100.0,27.6443,27.684,27.6364,27.6761,8100.0
2013-11-22 11:10:00,34.9,34.94,34.89,34.93,6900.0,27.6919,27.7237,27.684,27.7157,6900.0
2013-11-22 11:20:00,34.93,34.94,34.9,34.9,9500.0,27.7157,27.7237,27.6919,27.6919,9500.0
2013-11-22 11:30:00,34.9,34.93,34.88,34.9,16800.0,27.6919,27.7157,27.6761,27.6919,16800.0
2013-11-22 11:40:00,34.91,34.92,34.86,34.87,17100.0,27.6999,27.7078,27.6602,27.6681,17100.0
2013-11-22 11:50:00,34.87,34.89,34.87,34.89,8500.0,27.6681,27.684,27.6681,27.684,8500.0
2013-11-22 12:00:00,34.88,34.93,34.86,34.92,13700.0,27.6761,27.7157,27.6602,27.7078,13700.0
2013-11-22 12:10:00,34.93,34.98,34.93,34.97,15100.0,27.7157,27.7554,27.7157,27.7475,15100.0
2013-11-22 12:20:00,34.97,34.99,34.97,34.99,12200.0,27.7475,27.7633,27.7475,27.7633,12200.0
2013-11-22 12:30:00,34.99,34.99,34.96,34.96,15800.0,27.7633,27.7633,27.7395,27.7395,15800.0
2013-11-22 12:40:00,34.96,34.99,34.96,34.97,8700.0,27.7395,27.7633,27.7395,27.7475,8700.0
2013-11-22 12:50:00,34.96,34.99,34.95,34.99,7400.0,27.7395,27.7633,27.7316,27.7633,7400.0
2013-11-22 13:00:00,34.98,34.99,34.95,34.99,21800.0,27.7554,27.7633,27.7316,27.7633,21800.0
2013-11-22 13:10:00,34.99,35.0,34.97,34.99,17900.0,27.7633,27.7713,27.7475,27.7633,17900.0
2013-11-22 13:20:00,34.99,35.0,34.95,34.95,18700.0,27.7633,27.7713,27.7316,27.7316,18700.0
2013-11-22 13:30:00,34.95,34.95,34.9,34.91,11200.0,27.7316,27.7316,27.6919,27.6999,11200.0
2013-11-22 13:40:00,34.91,34.95,34.91,34.93,9800.0,27.6999,27.7316,27.6999,27.7157,9800.0
2013-11-22 13:50:00,34.94,34.96,34.94,34.94,9300.0,27.7237,27.7395,27.7237,27.7237,9300.0
2013-11-22 14:00:00,34.95,34.95,34.91,34.94,12300.0,27.7316,27.7316,27.6999,27.7237,12300.0
2013-11-22 14:10:00,34.94,34.95,34.92,34.93,14600.0,27.7237,27.7316,27.7078,27.7157,14600.0
2013-11-22 14:20:00,34.93,34.93,34.9,34.91,19800.0,27.7157,27.7157,27.6919,27.6999,19800.0
2013-11-22 14:30:00,34.91,34.91,34.9,34.91,5100.0,27.6999,27.6999,27.6919,27.6999,5100.0
2013-11-22 14:40:00,34.91,34.94,34.9,34.94,11000.0,27.6999,27.7237,27.6919,27.7237,11000.0
2013-11-22 14:50:00,34.93,34.97,34.93,34.96,14900.0,27.7157,27.7475,27.7157,27.7395,14900.0
2013-11-22 15:00:00,34.97,34.98,34.95,34.98,14300.0,27.7475,27.7554,27.7316,27.7554,14300.0
2013-11-22 15:10:00,34.97,35.0,34.97,34.98,25600.0,27.7475,27.7713,27.7475,27.7554,25600.0
2013-11-22 15:20:00,34.97,34.98,34.96,34.97,14800.0,27.7475,27.7554,27.7395,27.7475,14800.0
2013-11-22 15:30:00,34.97,35.0,34.96,35.0,27300.0,27.7475,27.7713,27.7395,27.7713,27300.0
2013-11-22 15:40:00,35.0,35.04,35.0,35.03,66200.0,27.7713,27.803,27.7713,27.7951,66200.0
2013-11-22 15:50:00,35.04,35.04,35.0,35.01,85800.0,27.803,27.803,27.7713,27.7792,85800.0
2013-11-25 09:30:00,35.12,35.15,35.06,35.07,30700.0,27.8665,27.8903,27.8189,27.8268,30700.0
2013-11-25 09:40:00,35.04,35.05,35.01,35.04,25400.0,27.803,27.811,27.7792,27.803,25400.0
2013-11-25 09:50:00,35.05,35.1,35.05,35.1,25200.0,27.811,27.8506,27.811,27.8506,25200.0
2013-11-25 10:00:00,35.1,35.12,35.09,35.11,28200.0,27.8506,27.8665,27.8427,27.8586,28200.0
2013-11-25 10:10:00,35.11,35.13,35.08,35.11,42300.0,27.8586,27.8744,27.8348,27.8586,42300.0
2013-11-25 10:20:00,35.11,35.12,35.0,35.0,33400.0,27.8586,27.8665,27.7713,27.7713,33400.0
2013-11-25 10:30:00,35.0,35.0,34.96,34.97,26100.0,27.7713,27.7713,27.7395,27.7475,26100.0
2013-11-25 10:40:00,34.98,34.98,34.94,34.94,8300.0,27.7554,27.7554,27.7237,27.7237,8300.0
2013-11-25 10:50:00,34.94,34.95,34.9,34.91,22000.0,27.7237,27.7316,27.6919,27.6999,22000.0
2013-11-25 11:00:00,34.91,34.91,34.9,34.91,13100.0,27.6999,27.6999,27.6919,27.6999,13100.0
2013-11-25 11:10:00,34.9,34.92,34.88,34.88,19400.0,27.6919,27.7078,27.6761,27.6761,19400.0
2013-11-25 11:20:00,34.88,34.89,34.87,34.87,11100.0,27.6761,27.684,27.6681,27.6681,11100.0
2013-11-25 11:30:00,34.88,34.89,34.83,34.84,23900.0,27.6761,27.684,27.6364,27.6443,23900.0
2013-11-25 11:40:00,34.83,34.84,34.82,34.83,10800.0,27.6364,27.6443,27.6285,27.6364,10800.0
2013-11-25 11:50:00,34.83,34.88,34.83,34.87,8900.0,27.6364,27.6761,27.6364,27.6681,8900.0
2013-11-25 12:00:00,34.87,34.92,34.87,34.91,11500.0,27.6681,27.7078,27.6681,27.6999,11500.0
2013-11-25 12:10:00,34.91,34.93,34.91,34.93,4500.0,27.6999,27.7157,27.6999,27.7157,4500.0
2013-11-25 12:20:00,34.93,35.02,34.93,35.0,38300.0,27.7157,27.7872,27.7157,27.7713,38300.0
2013-11-25 12:30:00,35.0,35.01,34.98,34.99,4600.0,27.7713,27.7792,27.7554,27.7633,4600.0
2013-11-25 12:40:00,34.99,34.99,34.96,34.96,10300.0,27.7633,27.7633,27.7395,27.7395,10300.0
2013-11-25 12:50:00,34.96,34.96,34.95,34.96,15600.0,27.7395,27.7395,27.7316,27.7395,15600.0
2013-11-25 13:00:00,34.97,34.98,34.95,34.96,17600.0,27.7475,27.7554,27.7316,27.7395,17600.0
2013-11-25 13:10:00,34.96,34.97,34.95,34.95,8300.0,27.7395,27.7475,27.7316,27.7316,8300.0
2013-11-25 13:20:00,34.95,34.96,34.95,34.95,6000.0,27.7316,27.7395,27.7316,27.7316,6000.0
2013-11-25 13:30:00,34.95,34.96,34.94,34.94,17900.0,27.7316,27.7395,27.7237,27.7237,17900.0
2013-11-25 13:40:00,34.95,34.96,34.94,34.96,10000.0,27.7316,27.7395,27.7237,27.7395,10000.0
2013-11-25 13:50:00,34.95,34.96,34.94,34.95,10100.0,27.7316,27.7395,27.7237,27.7316,10100.0
2013-11-25 14:00:00,34.95,34.97,34.94,34.94,13700.0,27.7316,27.7475,27.7237,27.7237,13700.0
2013-11-25 14:10:00,34.95,34.95,34.92,34.92,13800.0,27.7316,27.7316,27.7078,27.7078,13800.0
2013-11-25 14:20:00,34.91,34.91,34.87,34.87,17800.0,27.6999,27.6999,27.6681,27.6681,17800.0
2013-11-25 14:30:00,34.88,34.88,34.87,34.87,9500.0,27.6761,27.6761,27.6681,27.6681,9500.0
2013-11-25 14:40:00,34.87,34.87,34.86,34.86,9300.0,27.6681,27.6681,27.6602,27.6602,9300.0
2013-11-25 14:50:00,34.87,34.93,34.86,34.93,28900.0,27.6681,27.7157,27.6602,27.7157,28900.0
2013-11-25 15:00:00,34.92,34.93,34.86,34.86,20600.0,27.7078,27.7157,27.6602,27.6602,20600.0
2013-11-25 15:10:00,34.86,34.86,34.83,34.85,24600.0,27.6602,27.6602,27.6364,27.6523,24600.0
2013-11-25 15:20:00,34.86,34.86,34.8,34.81,20200.0,27.6602,27.6602,27.6126,27.6205,20200.0
2013-11-25 15:30:00,34.81,34.82,34.79,34.82,30000.0,27.6205,27.6285,27.6047,27.6285,30000.0
2013-11-25 15:40:00,34.81,34.86,34.8,34.86,49000.0,27.6205,27.6602,27.6126,27.6602,49000.0
2013-11-25 15:50:00,34.85,34.86,34.83,34.85,102500.0,27.6523,27.6602,27.6364,27.6523,102500.0
2013-11-26 09:30:00,34.87,35.0,34.81,34.97,35100.0,27.6681,27.7713,27.6205,27.7475,35100.0
2013-11-26 09:40:00,34.97,35.02,34.91,35.0,23600.0,27.7475,27.7872,27.6999,27.7713,23600.0
2013-11-26 09:50:00,35.01,35.02,34.95,35.01,21400.0,27.7792,27.7872,27.7316,27.7792,21400.0
2013-11-26 10:00:00,35.0,35.06,34.97,35.06,41000.0,27.7713,27.8189,27.7475,27.8189,41000.0
2013-11-26 10:10:00,35.06,35.07,35.03,35.06,14700.0,27.8189,27.8268,27.7951,27.8189,14700.0
2013-11-26 10:20:00,35.05,35.06,35.02,35.03,24000.0,27.811,27.8189,27.7872,27.7951,24000.0
2013-11-26 10:30:00,35.04,35.07,35.04,35.05,23700.0,27.803,27.8268,27.803,27.811,23700.0
2013-11-26 10:40:00,35.05,35.05,34.99,35.02,83100.0,27.811,27.811,27.7633,27.7872,83100.0
2013-11-26 10:50:00,35.01,35.02,35.0,35.02,27500.0,27.7792,27.7872,27.7713,27.7872,27500.0
2013-11-26 11:00:00,35.02,35.06,35.02,35.05,11300.0,27.7872,27.8189,27.7872,27.811,11300.0
2013-11-26 11:10:00,35.05,35.06,35.04,35.04,11900.0,27.811,27.8189,27.803,27.803,11900.0
2013-11-26 11:20:00,35.04,35.07,35.04,35.04,13700.0,27.803,27.8268,27.803,27.803,13700.0
2013-11-26 11:30:00,35.05,35.07,35.04,35.06,7800.0,27.811,27.8268,27.803,27.8189,7800.0
2013-11-26 11:40:00,35.06,35.08,35.06,35.08,8600.0,27.8189,27.8348,27.8189,27.8348,8600.0
2013-11-26 11:50:00,35.08,35.08,35.02,35.03,21600.0,27.8348,27.8348,27.7872,27.7951,21600.0
2013-11-26 12:00:00,35.02,35.03,35.0,35.0,11600.0,27.7872,27.7951,27.7713,27.7713,11600.0
2013-11-26 12:10:00,34.99,35.03,34.98,35.03,9000.0,27.7633,27.7951,27.7554,27.7951,9000.0
2013-11-26 12:20:00,35.03,35.05,35.03,35.05,5400.0,27.7951,27.811,27.7951,27.811,5400.0
2013-11-26 12:30:00,35.04,35.07,35.04,35.07,16000.0,27.803,27.8268,27.803,27.8268,16000.0
2013-11-26 12:40:00,35.07,35.07,35.06,35.07,3300.0,27.8268,27.8268,27.8189,27.8268,3300.0
2013-11-26 12:50:00,35.07,35.07,35.05,35.06,29400.0,27.8268,27.8268,27.811,27.8189,29400.0
2013-11-26 13:00:00,35.07,35.07,35.06,35.07,4100.0,27.8268,27.8268,27.8189,27.8268,4100.0
2013-11-26 13:10:00,35.07,35.09,35.05,35.05,19100.0,27.8268,27.8427,27.811,27.811,19100.0
2013-11-26 13:20:00,35.05,35.05,35.03,35.04,7600.0,27.811,27.811,27.7951,27.803,7600.0
2013-11-26 13:30:00,35.04,35.05,35.01,35.01,13600.0,27.803,27.811,27.7792,27.7792,13600.0
2013-11-26 13:40:00,35.01,35.03,35.0,35.02,16600.0,27.7792,27.7951,27.7713,27.7872,16600.0
2013-11-26 13:50:00,35.02,35.03,35.0,35.01,9500.0,27.7872,27.7951,27.7713,27.7792,9500.0
2013-11-26 14:00:00,35.01,35.01,35.0,35.01,21300.0,27.7792,27.7792,27.7713,27.7792,21300.0
2013-11-26 14:10:00,35.0,35.01,34.97,34.97,15900.0,27.7713,27.7792,27.7475,27.7475,15900.0
2013-11-26 14:20:00,34.97,34.98,34.94,34.96,33800.0,27.7475,27.7554,27.7237,27.7395,33800.0
2013-11-26 14:30:00,34.96,35.0,34.96,34.99,26200.0,27.7395,27.7713,27.7395,27.7633,26200.0
2013-11-26 14:40:00,35.0,35.01,34.99,34.99,17800.0,27.7713,27.7792,27.7633,27.7633,17800.0
2013-11-26 14:50:00,34.99,35.01,34.98,35.0,8700.0,27.7633,27.7792,27.7554,27.7713,8700.0
2013-11-26 15:00:00,35.0,35.0,34.98,34.98,9300.0,27.7713,27.7713,27.7554,27.7554,9300.0
2013-11-26 15:10:00,34.99,35.01,34.98,35.01,31500.0,27.7633,27.7792,27.7554,27.7792,31500.0
2013-11-26 15:20:00,35.01,35.02,35.0,35.0,10600.0,27.7792,27.7872,27.7713,27.7713,10600.0
2013-11-26 15:30:00,35.0,35.01,35.0,35.0,20900.0,27.7713,27.7792,27.7713,27.7713,20900.0
2013-11-26 15:40:00,35.0,35.01,34.95,34.96,119700.0,27.7713,27.7792,27.7316,27.7395,119700.0
2013-11-26 15:50:00,34.97,34.99,34.93,34.95,444200.0,27.7475,27.7633,27.7157,27.7316,444200.0
2013-11-27 09:30:00,34.96,35.02,34.92,34.96,19600.0,27.7395,27.7872,27.7078,27.7395,19600.0
2013-11-27 09:40:00,34.94,34.94,34.88,34.91,12000.0,27.7237,27.7237,27.6761,27.6999,12000.0
2013-11-27 09:50:00,34.92,34.94,34.85,34.88,10900.0,27.7078,27.7237,27.6523,27.6761,10900.0
2013-11-27 10:00:00,34.89,34.89,34.83,34.86,11400.0,27.684,27.684,27.6364,27.6602,11400.0
2013-11-27 10:10:00,34.86,34.86,34.75,34.79,24300.0,27.6602,27.6602,27.5729,27.6047,24300.0
2013-11-27 10:20:00,34.8,34.81,34.74,34.74,18800.0,27.6126,27.6205,27.565,27.565,18800.0
2013-11-27 10:30:00,34.74,34.81,34.74,34.78,23200.0,27.565,27.6205,27.565,27.5967,23200.0
2013-11-27 10:40:00,34.78,34.82,34.78,34.82,15300.0,27.5967,27.6285,27.5967,27.6285,15300.0
2013-11-27 10:50:00,34.83,34.83,34.79,34.81,34300.0,27.6364,27.6364,27.6047,27.6205,34300.0
2013-11-27 11:00:00,34.82,34.86,34.8,34.83,9700.0,27.6285,27.6602,27.6126,27.6364,9700.0
2013-11-27 11:10:00,34.82,34.83,34.8,34.82,15300.0,27.6285,27.6364,27.6126,27.6285,15300.0
2013-11-27 11:20:00,34.81,34.82,34.79,34.8,6900.0,27.6205,27.6285,27.6047,27.6126,6900.0
2013-11-27 11:30:00,34.8,34.8,34.76,34.77,12100.0,27.6126,27.6126,27.5808,27.5888,12100.0
2013-11-27 11:40:00,34.77,34.8,34.76,34.79,9300.0,27.5888,27.6126,27.5808,27.6047,9300.0
2013-11-27 11:50:00,34.8,34.8,34.74,34.74,13100.0,27.6126,27.6126,27.565,27.565,13100.0
2013-11-27 12:00:00,34.75,34.75,34.73,34.73,12200.0,27.5729,27.5729,27.557,27.557,12200.0
2013-11-27 12:10:00,34.73,34.73,34.67,34.67,28000.0,27.557,27.557,27.5094,27.5094,28000.0
2013-11-27 12:20:00,34.68,34.7,34.68,34.69,24500.0,27.5174,27.5332,27.5174,27.5253,24500.0
2013-11-27 12:30:00,34.7,34.74,34.7,34.74,25500.0,27.5332,27.565,27.5332,27.565,25500.0
2013-11-27 12:40:00,34.73,34.74,34.72,34.73,10200.0,27.557,27.565,27.5491,27.557,10200.0
2013-11-27 12:50:00,34.72,34.73,34.69,34.7,12400.0,27.5491,27.557,27.5253,27.5332,12400.0
2013-11-27 13:00:00,34.69,34.7,34.68,34.7,18300.0,27.5253,27.5332,27.5174,27.5332,18300.0
2013-11-27 13:10:00,34.7,34.73,34.69,34.73,3300.0,27.5332,27.557,27.5253,27.557,3300.0
2013-11-27 13:20:00,34.73,34.76,34.73,34.76,12300.0,27.557,27.5808,27.557,27.5808,12300.0
2013-11-27 13:30:00,34.76,34.78,34.75,34.77,11000.0,27.5808,27.5967,27.5729,27.5888,11000.0
2013-11-27 13:40:00,34.78,34.8,34.77,34.8,17400.0,27.5967,27.6126,27.5888,27.6126,17400.0
2013-11-27 13:50:00,34.79,34.81,34.78,34.8,12300.0,27.6047,27.6205,27.5967,27.6126,12300.0
2013-11-27 14:00:00,34.81,34.84,34.8,34.81,24500.0,27.6205,27.6443,27.6126,27.6205,24500.0
2013-11-27 14:10:00,34.8,34.83,34.8,34.83,20400.0,27.6126,27.6364,27.6126,27.6364,20400.0
2013-11-27 14:20:00,34.83,34.83,34.82,34.83,10800.0,27.6364,27.6364,27.6285,27.6364,10800.0
2013-11-27 14:30:00,34.83,34.87,34.83,34.83,20100.0,27.6364,27.6681,27.6364,27.6364,20100.0
2013-11-27 14:40:00,34.83,34.84,34.82,34.83,14500.0,27.6364,27.6443,27.6285,27.6364,14500.0
2013-11-27 14:50:00,34.82,34.84,34.82,34.84,8700.0,27.6285,27.6443,27.6285,27.6443,8700.0
2013-11-27 15:00:00,34.83,34.85,34.83,34.85,8400.0,27.6364,27.6523,27.6364,27.6523,8400.0
2013-11-27 15:10:00,34.85,34.85,34.81,34.81,18400.0,27.6523,27.6523,27.6205,27.6205,18400.0
2013-11-27 15:20:00,34.81,34.83,34.8,34.83,19000.0,27.6205,27.6364,27.6126,27.6364,19000.0
2013-11-27 15:30:00,34.83,34.83,34.82,34.83,21100.0,27.6364,27.6364,27.6285,27.6364,21100.0
2013-11-27 15:40:00,34.83,34.83,34.82,34.83,24100.0,27.6364,27.6364,27.6285,27.6364,24100.0
2013-11-27 15:50:00,34.82,34.84,34.81,34.83,72600.0,27.6285,27.6443,27.6205,27.6364,72600.0
2013-11-29 09:30:00,34.79,35.15,34.76,34.91,40200.0,27.6047,27.8903,27.5808,27.6999,40200.0
2013-11-29 09:40:00,34.9,34.92,34.87,34.92,28100.0,27.6919,27.7078,27.6681,27.7078,28100.0
2013-11-29 09:50:00,34.91,34.93,34.87,34.87,8300.0,27.6999,27.7157,27.6681,27.6681,8300.0
2013-11-29 10:00:00,34.88,34.91,34.79,34.79,16600.0,27.6761,27.6999,27.6047,27.6047,16600.0
2013-11-29 10:10:00,34.8,34.8,34.76,34.77,6500.0,27.6126,27.6126,27.5808,27.5888,6500.0
2013-11-29 10:20:00,34.77,34.8,34.72,34.79,61400.0,27.5888,27.6126,27.5491,27.6047,61400.0
2013-11-29 10:30:00,34.79,34.86,34.78,34.86,8300.0,27.6047,27.6602,27.5967,27.6602,8300.0
2013-11-29 10:40:00,34.87,34.88,34.84,34.86,16700.0,27.6681,27.6761,27.6443,27.6602,16700.0
2013-11-29 10:50:00,34.87,34.87,34.84,34.84,6000.0,27.6681,27.6681,27.6443,27.6443,6000.0
2013-11-29 11:00:00,34.84,34.86,34.82,34.84,11800.0,27.6443,27.6602,27.6285,27.6443,11800.0
2013-11-29 11:10:00,34.84,34.86,34.83,34.83,6400.0,27.6443,27.6602,27.6364,27.6364,6400.0
2013-11-29 11:20:00,34.83,34.86,34.77,34.77,16000.0,27.6364,27.6602,27.5888,27.5888,16000.0
2013-11-29 11:30:00,34.77,34.85,34.77,34.85,16100.0,27.5888,27.6523,27.5888,27.6523,16100.0
2013-11-29 11:40:00,34.85,34.89,34.85,34.89,9900.0,27.6523,27.684,27.6523,27.684,9900.0
2013-11-29 11:50:00,34.89,34.92,34.86,34.92,23300.0,27.684,27.7078,27.6602,27.7078,23300.0
2013-11-29 12:00:00,34.91,34.93,34.9,34.92,19600.0,27.6999,27.7157,27.6919,27.7078,19600.0
2013-11-29 12:10:00,34.92,34.96,34.91,34.96,12700.0,27.7078,27.7395,27.6999,27.7395,12700.0
2013-11-29 12:20:00,34.96,35.0,34.95,34.99,14400.0,27.7395,27.7713,27.7316,27.7633,14400.0
2013-11-29 12:30:00,34.99,35.06,34.99,35.06,32200.0,27.7633,27.8189,27.7633,27.8189,32200.0
2013-11-29 12:40:00,35.06,35.09,34.91,34.92,51100.0,27.8189,27.8427,27.6999,27.7078,51100.0
2013-11-29 12:50:00,34.91,34.95,34.87,34.91,95200.0,27.6999,27.7316,27.6681,27.6999,95200.0
2013-12-02 09:30:00,34.97,35.06,34.84,34.92,28700.0,27.7475,27.8189,27.6443,27.7078,28700.0
2013-12-02 09:40:00,34.9,34.9,34.75,34.86,21500.0,27.6919,27.6919,27.5729,27.6602,21500.0
2013-12-02 09:50:00,34.86,34.91,34.86,34.88,22400.0,27.6602,27.6999,27.6602,27.6761,22400.0
2013-12-02 10:00:00,34.89,34.97,34.88,34.92,29000.0,27.684,27.7475,27.6761,27.7078,29000.0
2013-12-02 10:10:00,34.93,34.95,34.9,34.94,30000.0,27.7157,27.7316,27.6919,27.7237,30000.0
2013-12-02 10:20:00,34.93,34.96,34.91,34.92,14400.0,27.7157,27.7395,27.6999,27.7078,14400.0
2013-12-02 10:30:00,34.93,34.94,34.91,34.93,20700.0,27.7157,27.7237,27.6999,27.7157,20700.0
2013-12-02 10:40:00,34.94,34.96,34.92,34.95,16500.0,27.7237,27.7395,27.7078,27.7316,16500.0
2013-12-02 10:50:00,34.94,34.95,34.91,34.94,19500.0,27.7237,27.7316,27.6999,27.7237,19500.0
2013-12-02 11:00:00,34.95,34.98,34.93,34.97,12200.0,27.7316,27.7554,27.7157,27.7475,12200.0
2013-12-02 11:10:00,34.98,34.99,34.96,34.97,12500.0,27.7554,27.7633,27.7395,27.7475,12500.0
2013-12-02 11:20:00,34.97,34.98,34.96,34.97,10400.0,27.7475,27.7554,27.7395,27.7475,10400.0
2013-12-02 11:30:00,34.97,34.98,34.94,34.95,17300.0,27.7475,27.7554,27.7237,27.7316,17300.0
2013-12-02 11:40:00,34.94,34.95,34.92,34.95,13600.0,27.7237,27.7316,27.7078,27.7316,13600.0
2013-12-02 11:50:00,34.96,34.99,34.95,34.99,7800.0,27.7395,27.7633,27.7316,27.7633,7800.0
2013-12-02 12:00:00,34.99,34.99,34.96,34.98,14500.0,27.7633,27.7633,27.7395,27.7554,14500.0
2013-12-02 12:10:00,34.99,35.0,34.97,34.97,14400.0,27.7633,27.7713,27.7475,27.7475,14400.0
2013-12-02 12:20:00,34.97,34.99,34.96,34.96,15000.0,27.7475,27.7633,27.7395,27.7395,15000.0
2013-12-02 12:30:00,34.97,34.98,34.95,34.97,14100.0,27.7475,27.7554,27.7316,27.7475,14100.0
2013-12-02 12:40:00,34.97,34.97,34.96,34.97,5900.0,27.7475,27.7475,27.7395,27.7475,5900.0
2013-12-02 12:50:00,34.96,34.98,34.96,34.98,10200.0,27.7395,27.7554,27.7395,27.7554,10200.0
2013-12-02 13:00:00,34.98,34.98,34.94,34.94,14200.0,27.7554,27.7554,27.7237,27.7237,14200.0
2013-12-02 13:10:00,34.94,34.94,34.9,34.9,15600.0,27.7237,27.7237,27.6919,27.6919,15600.0
2013-12-02 13:20:00,34.91,34.99,34.91,34.98,40800.0,27.6999,27.7633,27.6999,27.7554,40800.0
2013-12-02 13:30:00,34.97,34.97,34.95,34.96,8900.0,27.7475,27.7475,27.7316,27.7395,8900.0
2013-12-02 13:40:00,34.97,35.0,34.97,35.0,8000.0,27.7475,27.7713,27.7475,27.7713,8000.0
2013-12-02 13:50:00,35.0,35.0,34.99,35.0,17400.0,27.7713,27.7713,27.7633,27.7713,17400.0
2013-12-02 14:00:00,34.99,35.0,34.99,35.0,16700.0,27.7633,27.7713,27.7633,27.7713,16700.0
2013-12-02 14:10:00,35.0,35.0,34.95,34.98,55200.0,27.7713,27.7713,27.7316,27.7554,55200.0
2013-12-02 14:20:00,34.98,35.0,34.95,34.99,42100.0,27.7554,27.7713,27.7316,27.7633,42100.0
2013-12-02 14:30:00,34.98,35.0,34.98,35.0,19800.0,27.7554,27.7713,27.7554,27.7713,19800.0
2013-12-02 14:40:00,35.0,35.0,34.99,34.99,14000.0,27.7713,27.7713,27.7633,27.7633,14000.0
2013-12-02 14:50:00,35.0,35.0,34.99,35.0,45200.0,27.7713,27.7713,27.7633,27.7713,45200.0
2013-12-02 15:00:00,35.0,35.0,34.99,34.99,15600.0,27.7713,27.7713,27.7633,27.7633,15600.0
2013-12-02 15:10:00,34.99,35.0,34.99,35.0,21800.0,27.7633,27.7713,27.7633,27.7713,21800.0
2013-12-02 15:20:00,34.99,35.0,34.9,34.9,26700.0,27.7633,27.7713,27.6919,27.6919,26700.0
2013-12-02 15:30:00,34.91,34.96,34.89,34.96,73900.0,27.6999,27.7395,27.684,27.7395,73900.0
2013-12-02 15:40:00,34.95,34.98,34.89,34.95,116900.0,27.7316,27.7554,27.684,27.7316,116900.0
2013-12-02 15:50:00,34.95,34.95,34.9,34.95,213100.0,27.7316,27.7316,27.6919,27.7316,213100.0
2013-12-03 09:30:00,34.75,34.9,34.75,34.78,33900.0,27.5729,27.6919,27.5729,27.5967,33900.0
2013-12-03 09:40:00,34.79,34.93,34.79,34.83,44300.0,27.6047,27.7157,27.6047,27.6364,44300.0
2013-12-03 09:50:00,34.81,34.84,34.76,34.77,27900.0,27.6205,27.6443,27.5808,27.5888,27900.0
2013-12-03 10:00:00,34.77,34.78,34.74,34.74,21700.0,27.5888,27.5967,27.565,27.565,21700.0
2013-12-03 10:10:00,34.73,34.8,34.72,34.77,18700.0,27.557,27.6126,27.5491,27.5888,18700.0
2013-12-03 10:20:00,34.77,34.77,34.72,34.72,20700.0,27.5888,27.5888,27.5491,27.5491,20700.0
2013-12-03 10:30:00,34.73,34.76,34.72,34.75,30600.0,27.557,27.5808,27.5491,27.5729,30600.0
2013-12-03 10:40:00,34.75,34.78,34.75,34.77,22200.0,27.5729,27.5967,27.5729,27.5888,22200.0
2013-12-03 10:50:00,34.78,34.79,34.75,34.75,15400.0,27.5967,27.6047,27.5729,27.5729,15400.0
2013-12-03 11:00:00,34.75,34.75,34.68,34.68,31400.0,27.5729,27.5729,27.5174,27.5174,31400.0
2013-12-03 11:10:00,34.68,34.68,34.61,34.62,24100.0,27.5174,27.5174,27.4618,27.4698,24100.0
2013-12-03 11:20:00,34.63,34.63,34.58,34.59,21000.0,27.4777,27.4777,27.438,27.446,21000.0
2013-12-03 11:30:00,34.59,34.62,34.58,34.58,31600.0,27.446,27.4698,27.438,27.438,31600.0
2013-12-03 11:40:00,34.58,34.58,34.52,34.55,34100.0,27.438,27.438,27.3904,27.4142,34100.0
2013-12-03 11:50:00,34.55,34.62,34.55,34.6,23700.0,27.4142,27.4698,27.4142,27.4539,23700.0
2013-12-03 12:00:00,34.6,34.61,34.54,34.58,29200.0,27.4539,27.4618,27.4063,27.438,29200.0
2013-12-03 12:10:00,34.58,34.58,34.53,34.54,19600.0,27.438,27.438,27.3984,27.4063,19600.0
2013-12-03 12:20:00,34.54,34.55,34.53,34.54,11500.0,27.4063,27.4142,27.3984,27.4063,11500.0
2013-12-03 12:30:00,34.54,34.57,34.53,34.56,12100.0,27.4063,27.4301,27.3984,27.4222,12100.0
2013-12-03 12:40:00,34.56,34.56,34.52,34.56,42700.0,27.4222,27.4222,27.3904,27.4222,42700.0
2013-12-03 12:50:00,34.55,34.59,34.55,34.59,7100.0,27.4142,27.446,27.4142,27.446,7100.0
2013-12-03 13:00:00,34.59,34.59,34.55,34.56,13800.0,27.446,27.446,27.4142,27.4222,13800.0
2013-12-03 13:10:00,34.57,34.57,34.54,34.57,12200.0,27.4301,27.4301,27.4063,27.4301,12200.0
2013-12-03 13:20:00,34.58,34.58,34.51,34.54,34700.0,27.438,27.438,27.3825,27.4063,34700.0
2013-12-03 13:30:00,34.54,34.54,34.47,34.47,32700.0,27.4063,27.4063,27.3507,27.3507,32700.0
2013-12-03 13:40:00,34.47,34.47,34.46,34.47,13800.0,27.3507,27.3507,27.3428,27.3507,13800.0
2013-12-03 13:50:00,34.46,34.47,34.41,34.42,23100.0,27.3428,27.3507,27.3031,27.3111,23100.0
2013-12-03 14:00:00,34.43,34.44,34.37,34.37,32400.0,27.319,27.3269,27.2714,27.2714,32400.0
2013-12-03 14:10:00,34.37,34.4,34.35,34.37,28500.0,27.2714,27.2952,27.2555,27.2714,28500.0
2013-12-03 14:20:00,34.37,34.4,34.37,34.39,9700.0,27.2714,27.2952,27.2714,27.2873,9700.0
2013-12-03 14:30:00,34.39,34.42,34.37,34.41,41400.0,27.2873,27.3111,27.2714,27.3031,41400.0
2013-12-03 14:40:00,34.41,34.47,34.41,34.47,11000.0,27.3031,27.3507,27.3031,27.3507,11000.0
2013-12-03 14:50:00,34.47,34.52,34.47,34.52,9700.0,27.3507,27.3904,27.3507,27.3904,9700.0
2013-12-03 15:00:00,34.51,34.52,34.49,34.49,21700.0,27.3825,27.3904,27.3666,27.3666,21700.0
2013-12-03 15:10:00,34.49,34.51,34.49,34.5,19400.0,27.3666,27.3825,27.3666,27.3745,19400.0
2013-12-03 15:20:00,34.5,34.5,34.46,34.48,22900.0,27.3745,27.3745,27.3428,27.3587,22900.0
2013-12-03 15:30:00,34.47,34.52,34.47,34.52,52900.0,27.3507,27.3904,27.3507,27.3904,52900.0
2013-12-03 15:40:00,34.52,34.59,34.47,34.59,98500.0,27.3904,27.446,27.3507,27.446,98500.0
2013-12-03 15:50:00,34.58,34.64,34.57,34.61,259500.0,27.438,27.4856,27.4301,27.4618,259500.0
2013-12-04 09:30:00,34.49,34.53,34.43,34.53,51400.0,27.3666,27.3984,27.319,27.3984,51400.0
2013-12-04 09:40:00,34.53,34.55,34.38,34.4,27100.0,27.3984,27.4142,27.2793,27.2952,27100.0
2013-12-04 09:50:00,34.4,34.4,34.31,34.38,59900.0,27.2952,27.2952,27.2238,27.2793,59900.0
2013-12-04 10:00:00,34.4,34.5,34.4,34.46,26600.0,27.2952,27.3745,27.2952,27.3428,26600.0
2013-12-04 10:10:00,34.45,34.55,34.45,34.51,40800.0,27.3349,27.4142,27.3349,27.3825,40800.0
2013-12-04 10:20:00,34.51,34.55,34.5,34.52,32000.0,27.3825,27.4142,27.3745,27.3904,32000.0
2013-12-04 10:30:00,34.52,34.56,34.51,34.52,21700.0,27.3904,27.4222,27.3825,27.3904,21700.0
2013-12-04 10:40:00,34.52,34.55,34.51,34.51,26100.0,27.3904,27.4142,27.3825,27.3825,26100.0
2013-12-04 10:50:00,34.52,34.55,34.51,34.54,59500.0,27.3904,27.4142,27.3825,27.4063,59500.0
2013-12-04 11:00:00,34.53,34.54,34.5,34.52,24200.0,27.3984,27.4063,27.3745,27.3904,24200.0
2013-12-04 11:10:00,34.53,34.53,34.45,34.49,36600.0,27.3984,27.3984,27.3349,27.3666,36600.0
2013-12-04 11:20:00,34.49,34.51,34.46,34.47,10400.0,27.3666,27.3825,27.3428,27.3507,10400.0
2013-12-04 11:30:00,34.46,34.46,34.43,34.45,9300.0,27.3428,27.3428,27.319,27.3349,9300.0
2013-12-04 11:40:00,34.44,34.49,34.44,34.44,13100.0,27.3269,27.3666,27.3269,27.3269,13100.0
2013-12-04 11:50:00,34.43,34.46,34.43,34.43,7900.0,27.319,27.3428,27.319,27.319,7900.0
2013-12-04 12:00:00,34.44,34.44,34.39,34.43,19300.0,27.3269,27.3269,27.2873,27.319,19300.0
2013-12-04 12:10:00,34.43,34.44,34.36,34.36,18300.0,27.319,27.3269,27.2635,27.2635,18300.0
2013-12-04 12:20:00,34.36,34.38,34.34,34.34,8100.0,27.2635,27.2793,27.2476,27.2476,8100.0
2013-12-04 12:30:00,34.34,34.37,34.34,34.37,10500.0,27.2476,27.2714,27.2476,27.2714,10500.0
2013-12-04 12:40:00,34.36,34.38,34.35,34.35,9100.0,27.2635,27.2793,27.2555,27.2555,9100.0
2013-12-04 12:50:00,34.35,34.37,34.34,34.34,6000.0,27.2555,27.2714,27.2476,27.2476,6000.0
2013-12-04 13:00:00,34.33,34.38,34.33,34.36,12400.0,27.2397,27.2793,27.2397,27.2635,12400.0
2013-12-04 13:10:00,34.36,34.36,34.28,34.3,15100.0,27.2635,27.2635,27.2,27.2159,15100.0
2013-12-04 13:20:00,34.29,34.3,34.2,34.2,42400.0,27.2079,27.2159,27.1365,27.1365,42400.0
2013-12-04 13:30:00,34.2,34.2,34.14,34.19,38000.0,27.1365,27.1365,27.0889,27.1286,38000.0
2013-12-04 13:40:00,34.19,34.2,34.16,34.19,13600.0,27.1286,27.1365,27.1048,27.1286,13600.0
2013-12-04 13:50:00,34.19,34.22,34.18,34.21,28600.0,27.1286,27.1524,27.1206,27.1444,28600.0
2013-12-04 14:00:00,34.21,34.26,34.21,34.25,28800.0,27.1444,27.1841,27.1444,27.1762,28800.0
2013-12-04 14:10:00,34.25,34.35,34.24,34.35,23100.0,27.1762,27.2555,27.1682,27.2555,23100.0
2013-12-04 14:20:00,34.34,34.35,34.3,34.35,20800.0,27.2476,27.2555,27.2159,27.2555,20800.0
2013-12-04 14:30:00,34.35,34.41,34.35,34.41,14500.0,27.2555,27.3031,27.2555,27.3031,14500.0
2013-12-04 14:40:00,34.4,34.43,34.39,34.43,32400.0,27.2952,27.319,27.2873,27.319,32400.0
2013-12-04 14:50:00,34.43,34.43,34.41,34.42,15000.0,27.319,27.319,27.3031,27.3111,15000.0
2013-12-04 15:00:00,34.41,34.44,34.41,34.44,33500.0,27.3031,27.3269,27.3031,27.3269,33500.0
2013-12-04 15:10:00,34.44,34.51,34.43,34.5,30500.0,27.3269,27.3825,27.319,27.3745,30500.0
2013-12-04 15:20:00,34.5,34.5,34.47,34.5,27300.0,27.3745,27.3745,27.3507,27.3745,27300.0
2013-12-04 15:30:00,34.49,34.53,34.47,34.5,37400.0,27.3666,27.3984,27.3507,27.3745,37400.0
2013-12-04 15:40:00,34.51,34.55,34.51,34.52,44400.0,27.3825,27.4142,27.3825,27.3904,44400.0
2013-12-04 15:50:00,34.52,34.53,34.51,34.51,52900.0,27.3904,27.3984,27.3825,27.3825,52900.0
2013-12-05 09:30:00,34.44,34.51,34.4,34.43,15400.0,27.3269,27.3825,27.2952,27.319,15400.0
2013-12-05 09:40:00,34.39,34.41,34.36,34.4,10100.0,27.2873,27.3031,27.2635,27.2952,10100.0
2013-12-05 09:50:00,34.41,34.48,34.4,34.43,14400.0,27.3031,27.3587,27.2952,27.319,14400.0
2013-12-05 10:00:00,34.42,34.52,34.42,34.51,11300.0,27.3111,27.3904,27.3111,27.3825,11300.0
2013-12-05 10:10:00,34.51,34.55,34.47,34.53,18900.0,27.3825,27.4142,27.3507,27.3984,18900.0
2013-12-05 10:20:00,34.53,34.53,34.47,34.53,14700.0,27.3984,27.3984,27.3507,27.3984,14700.0
2013-12-05 10:30:00,34.53,34.53,34.45,34.47,45600.0,27.3984,27.3984,27.3349,27.3507,45600.0
2013-12-05 10:40:00,34.46,34.49,34.41,34.48,31200.0,27.3428,27.3666,27.3031,27.3587,31200.0
2013-12-05 10:50:00,34.49,34.56,34.49,34.55,51500.0,27.3666,27.4222,27.3666,27.4142,51500.0
2013-12-05 11:00:00,34.55,34.59,34.52,34.59,19000.0,27.4142,27.446,27.3904,27.446,19000.0
2013-12-05 11:10:00,34.58,34.63,34.58,34.62,23000.0,27.438,27.4777,27.438,27.4698,23000.0
2013-12-05 11:20:00,34.62,34.62,34.58,34.58,10200.0,27.4698,27.4698,27.438,27.438,10200.0
2013-12-05 11:30:00,34.57,34.59,34.52,34.59,15600.0,27.4301,27.446,27.3904,27.446,15600.0
2013-12-05 11:40:00,34.59,34.64,34.59,34.6,20400.0,27.446,27.4856,27.446,27.4539,20400.0
2013-12-05 11:50:00,34.6,34.62,34.6,34.6,11800.0,27.4539,27.4698,27.4539,27.4539,11800.0
2013-12-05 12:00:00,34.61,34.63,34.6,34.62,13600.0,27.4618,27.4777,27.4539,27.4698,13600.0
2013-12-05 12:10:00,34.61,34.63,34.61,34.62,8000.0,27.4618,27.4777,27.4618,27.4698,8000.0
2013-12-05 12:20:00,34.62,34.62,34.61,34.62,3300.0,27.4698,27.4698,27.4618,27.4698,3300.0
2013-12-05 12:30:00,34.62,34.62,34.57,34.57,11500.0,27.4698,27.4698,27.4301,27.4301,11500.0
2013-12-05 12:40:00,34.58,34.6,34.56,34.59,11100.0,27.438,27.4539,27.4222,27.446,11100.0
2013-12-05 12:50:00,34.59,34.62,34.59,34.62,9700.0,27.446,27.4698,27.446,27.4698,9700.0
2013-12-05 13:00:00,34.62,34.62,34.58,34.58,8500.0,27.4698,27.4698,27.438,27.438,8500.0
2013-12-05 13:10:00,34.59,34.62,34.57,34.57,13300.0,27.446,27.4698,27.4301,27.4301,13300.0
2013-12-05 13:20:00,34.58,34.58,34.52,34.53,13600.0,27.438,27.438,27.3904,27.3984,13600.0
2013-12-05 13:30:00,34.54,34.56,34.53,34.56,6400.0,27.4063,27.4222,27.3984,27.4222,6400.0
2013-12-05 13:40:00,34.55,34.57,34.5,34.51,19600.0,27.4142,27.4301,27.3745,27.3825,19600.0
2013-12-05 13:50:00,34.51,34.52,34.48,34.49,25400.0,27.3825,27.3904,27.3587,27.3666,25400.0
2013-12-05 14:00:00,34.49,34.52,34.49,34.49,10100.0,27.3666,27.3904,27.3666,27.3666,10100.0
2013-12-05 14:10:00,34.48,34.5,34.47,34.49,18000.0,27.3587,27.3745,27.3507,27.3666,18000.0
2013-12-05 14:20:00,34.5,34.52,34.48,34.51,17500.0,27.3745,27.3904,27.3587,27.3825,17500.0
2013-12-05 14:30:00,34.52,34.52,34.48,34.51,10500.0,27.3904,27.3904,27.3587,27.3825,10500.0
2013-12-05 14:40:00,34.51,34.51,34.48,34.48,9700.0,27.3825,27.3825,27.3587,27.3587,9700.0
2013-12-05 14:50:00,34.48,34.49,34.47,34.48,17600.0,27.3587,27.3666,27.3507,27.3587,17600.0
2013-12-05 15:00:00,34.47,34.49,34.43,34.44,18500.0,27.3507,27.3666,27.319,27.3269,18500.0
2013-12-05 15:10:00,34.43,34.45,34.41,34.45,15700.0,27.319,27.3349,27.3031,27.3349,15700.0
2013-12-05 15:20:00,34.45,34.49,34.44,34.46,23300.0,27.3349,27.3666,27.3269,27.3428,23300.0
2013-12-05 15:30:00,34.47,34.54,34.45,34.51,37800.0,27.3507,27.4063,27.3349,27.3825,37800.0
2013-12-05 15:40:00,34.51,34.51,34.41,34.41,57800.0,27.3825,27.3825,27.3031,27.3031,57800.0
2013-12-05 15:50:00,34.41,34.47,34.41,34.46,101000.0,27.3031,27.3507,27.3031,27.3428,101000.0
2013-12-06 09:30:00,34.75,34.86,34.68,34.8,50100.0,27.5729,27.6602,27.5174,27.6126,50100.0
2013-12-06 09:40:00,34.81,34.9,34.81,34.85,77200.0,27.6205,27.6919,27.6205,27.6523,77200.0
2013-12-06 09:50:00,34.83,34.94,34.83,34.84,18700.0,27.6364,27.7237,27.6364,27.6443,18700.0
2013-12-06 10:00:00,34.84,34.94,34.84,34.93,25900.0,27.6443,27.7237,27.6443,27.7157,25900.0
2013-12-06 10:10:00,34.92,35.0,34.9,34.98,14900.0,27.7078,27.7713,27.6919,27.7554,14900.0
2013-12-06 10:20:00,34.97,35.0,34.95,34.97,15000.0,27.7475,27.7713,27.7316,27.7475,15000.0
2013-12-06 10:30:00,34.96,34.99,34.94,34.96,14200.0,27.7395,27.7633,27.7237,27.7395,14200.0
2013-12-06 10:40:00,34.95,34.95,34.84,34.84,18600.0,27.7316,27.7316,27.6443,27.6443,18600.0
2013-12-06 10:50:00,34.84,34.88,34.83,34.85,13100.0,27.6443,27.6761,27.6364,27.6523,13100.0
2013-12-06 11:00:00,34.84,34.87,34.81,34.84,16900.0,27.6443,27.6681,27.6205,27.6443,16900.0
2013-12-06 11:10:00,34.84,34.85,34.8,34.8,8800.0,27.6443,27.6523,27.6126,27.6126,8800.0
2013-12-06 11:20:00,34.8,34.8,34.77,34.78,8800.0,27.6126,27.6126,27.5888,27.5967,8800.0
2013-12-06 11:30:00,34.78,34.8,34.78,34.78,6700.0,27.5967,27.6126,27.5967,27.5967,6700.0
2013-12-06 11:40:00,34.78,34.78,34.76,34.78,6100.0,27.5967,27.5967,27.5808,27.5967,6100.0
2013-12-06 11:50:00,34.78,34.79,34.75,34.77,5900.0,27.5967,27.6047,27.5729,27.5888,5900.0
2013-12-06 12:00:00,34.77,34.78,34.76,34.78,3000.0,27.5888,27.5967,27.5808,27.5967,3000.0
2013-12-06 12:10:00,34.77,34.77,34.76,34.76,3000.0,27.5888,27.5888,27.5808,27.5808,3000.0
2013-12-06 12:20:00,34.76,34.77,34.76,34.76,6400.0,27.5808,27.5888,27.5808,27.5808,6400.0
2013-12-06 12:30:00,34.76,34.79,34.74,34.79,7400.0,27.5808,27.6047,27.565,27.6047,7400.0
2013-12-06 12:40:00,34.79,34.81,34.77,34.79,8800.0,27.6047,27.6205,27.5888,27.6047,8800.0
2013-12-06 12:50:00,34.79,34.83,34.79,34.8,11300.0,27.6047,27.6364,27.6047,27.6126,11300.0
2013-12-06 13:00:00,34.8,34.8,34.75,34.75,5800.0,27.6126,27.6126,27.5729,27.5729,5800.0
2013-12-06 13:10:00,34.75,34.8,34.73,34.8,7500.0,27.5729,27.6126,27.557,27.6126,7500.0
2013-12-06 13:20:00,34.79,34.8,34.76,34.76,4300.0,27.6047,27.6126,27.5808,27.5808,4300.0
2013-12-06 13:30:00,34.76,34.8,34.76,34.79,19500.0,27.5808,27.6126,27.5808,27.6047,19500.0
2013-12-06 13:40:00,34.79,34.84,34.79,34.84,9600.0,27.6047,27.6443,27.6047,27.6443,9600.0
2013-12-06 13:50:00,34.84,34.85,34.81,34.82,12300.0,27.6443,27.6523,27.6205,27.6285,12300.0
2013-12-06 14:00:00,34.82,34.88,34.82,34.88,12500.0,27.6285,27.6761,27.6285,27.6761,12500.0
2013-12-06 14:10:00,34.88,34.9,34.82,34.82,26500.0,27.6761,27.6919,27.6285,27.6285,26500.0
2013-12-06 14:20:00,34.82,34.86,34.81,34.84,16400.0,27.6285,27.6602,27.6205,27.6443,16400.0
2013-12-06 14:30:00,34.84,34.87,34.84,34.87,6800.0,27.6443,27.6681,27.6443,27.6681,6800.0
2013-12-06 14:40:00,34.87,34.89,34.86,34.86,18200.0,27.6681,27.684,27.6602,27.6602,18200.0
2013-12-06 14:50:00,34.86,34.87,34.83,34.83,17800.0,27.6602,27.6681,27.6364,27.6364,17800.0
2013-12-06 15:00:00,34.83,34.88,34.82,34.87,19200.0,27.6364,27.6761,27.6285,27.6681,19200.0
2013-12-06 15:10:00,34.87,34.87,34.85,34.86,11800.0,27.6681,27.6681,27.6523,27.6602,11800.0
2013-12-06 15:20:00,34.85,34.86,34.83,34.83,15600.0,27.6523,27.6602,27.6364,27.6364,15600.0
2013-12-06 15:30:00,34.83,34.87,34.82,34.84,48100.0,27.6364,27.6681,27.6285,27.6443,48100.0
2013-12-06 15:40:00,34.84,34.87,34.84,34.85,57000.0,27.6443,27.6681,27.6443,27.6523,57000.0
2013-12-06 15:50:00,34.85,34.91,34.85,34.9,113100.0,27.6523,27.6999,27.6523,27.6919,113100.0
2013-12-09 09:30:00,34.92,34.95,34.64,34.67,70200.0,27.7078,27.7316,27.4856,27.5094,70200.0
2013-12-09 09:40:00,34.65,34.69,34.58,34.64,65400.0,27.4936,27.5253,27.438,27.4856,65400.0
2013-12-09 09:50:00,34.66,34.76,34.65,34.74,30100.0,27.5015,27.5808,27.4936,27.565,30100.0
2013-12-09 10:00:00,34.73,34.75,34.66,34.67,36900.0,27.557,27.5729,27.5015,27.5094,36900.0
2013-12-09 10:10:00,34.67,34.69,34.58,34.58,90300.0,27.5094,27.5253,27.438,27.438,90300.0
2013-12-09 10:20:00,34.58,34.59,34.51,34.51,42200.0,27.438,27.446,27.3825,27.3825,42200.0
2013-12-09 10:30:00,34.52,34.52,34.48,34.5,54400.0,27.3904,27.3904,27.3587,27.3745,54400.0
2013-12-09 10:40:00,34.5,34.51,34.48,34.49,23900.0,27.3745,27.3825,27.3587,27.3666,23900.0
2013-12-09 10:50:00,34.49,34.51,34.48,34.51,23800.0,27.3666,27.3825,27.3587,27.3825,23800.0
2013-12-09 11:00:00,34.51,34.52,34.48,34.49,78600.0,27.3825,27.3904,27.3587,27.3666,78600.0
2013-12-09 11:10:00,34.5,34.62,34.49,34.58,23700.0,27.3745,27.4698,27.3666,27.438,23700.0
2013-12-09 11:20:00,34.59,34.59,34.57,34.57,22100.0,27.446,27.446,27.4301,27.4301,22100.0
2013-12-09 11:30:00,34.58,34.58,34.55,34.56,16000.0,27.438,27.438,27.4142,27.4222,16000.0
2013-12-09 11:40:00,34.56,34.59,34.55,34.59,20500.0,27.4222,27.446,27.4142,27.446,20500.0
2013-12-09 11:50:00,34.59,34.6,34.58,34.6,18300.0,27.446,27.4539,27.438,27.4539,18300.0
2013-12-09 12:00:00,34.59,34.61,34.59,34.6,77900.0,27.446,27.4618,27.446,27.4539,77900.0
2013-12-09 12:10:00,34.6,34.62,34.6,34.61,5100.0,27.4539,27.4698,27.4539,27.4618,5100.0
2013-12-09 12:20:00,34.62,34.68,34.61,34.68,26100.0,27.4698,27.5174,27.4618,27.5174,26100.0
2013-12-09 12:30:00,34.68,34.69,34.66,34.68,10900.0,27.5174,27.5253,27.5015,27.5174,10900.0
2013-12-09 12:40:00,34.67,34.67,34.63,34.65,12600.0,27.5094,27.5094,27.4777,27.4936,12600.0
2013-12-09 12:50:00,34.66,34.66,34.63,34.63,16900.0,27.5015,27.5015,27.4777,27.4777,16900.0
2013-12-09 13:00:00,34.64,34.65,34.63,34.65,6700.0,27.4856,27.4936,27.4777,27.4936,6700.0
2013-12-09 13:10:00,34.64,34.65,34.63,34.64,10600.0,27.4856,27.4936,27.4777,27.4856,10600.0
2013-12-09 13:20:00,34.64,34.68,34.64,34.66,24500.0,27.4856,27.5174,27.4856,27.5015,24500.0
2013-12-09 13:30:00,34.66,34.68,34.66,34.67,18400.0,27.5015,27.5174,27.5015,27.5094,18400.0
2013-12-09 13:40:00,34.67,34.67,34.65,34.65,11600.0,27.5094,27.5094,27.4936,27.4936,11600.0
2013-12-09 13:50:00,34.65,34.66,34.63,34.64,13200.0,27.4936,27.5015,27.4777,27.4856,13200.0
2013-12-09 14:00:00,34.63,34.64,34.63,34.64,5300.0,27.4777,27.4856,27.4777,27.4856,5300.0
2013-12-09 14:10:00,34.64,34.64,34.59,34.59,27700.0,27.4856,27.4856,27.446,27.446,27700.0
2013-12-09 14:20:00,34.59,34.63,34.58,34.63,29000.0,27.446,27.4777,27.438,27.4777,29000.0
2013-12-09 14:30:00,34.63,34.68,34.63,34.68,29700.0,27.4777,27.5174,27.4777,27.5174,29700.0
2013-12-09 14:40:00,34.68,34.69,34.66,34.67,18700.0,27.5174,27.5253,27.5015,27.5094,18700.0
2013-12-09 14:50:00,34.66,34.68,34.6,34.6,31600.0,27.5015,27.5174,27.4539,27.4539,31600.0
2013-12-09 15:00:00,34.61,34.62,34.55,34.57,41000.0,27.4618,27.4698,27.4142,27.4301,41000.0
2013-12-09 15:10:00,34.58,34.58,34.55,34.55,14500.0,27.438,27.438,27.4142,27.4142,14500.0
2013-12-09 15:20:00,34.56,34.57,34.54,34.55,32600.0,27.4222,27.4301,27.4063,27.4142,32600.0
2013-12-09 15:30:00,34.56,34.58,34.55,34.58,61700.0,27.4222,27.438,27.4142,27.438,61700.0
2013-12-09 15:40:00,34.58,34.58,34.54,34.54,81100.0,27.438,27.438,27.4063,27.4063,81100.0
2013-12-09 15:50:00,34.54,34.55,34.51,34.55,134800.0,27.4063,27.4142,27.3825,27.4142,134800.0
2013-12-10 09:30:00,34.46,34.59,34.43,34.5,43900.0,27.3428,27.446,27.319,27.3745,43900.0
2013-12-10 09:40:00,34.51,34.66,34.51,34.66,38600.0,27.3825,27.5015,27.3825,27.5015,38600.0
2013-12-10 09:50:00,34.65,34.73,34.64,34.73,48300.0,27.4936,27.557,27.4856,27.557,48300.0
2013-12-10 10:00:00,34.72,34.77,34.71,34.77,50700.0,27.5491,27.5888,27.5412,27.5888,50700.0
2013-12-10 10:10:00,34.75,34.81,34.69,34.72,72000.0,27.5729,27.6205,27.5253,27.5491,72000.0
2013-12-10 10:20:00,34.72,34.74,34.67,34.7,44900.0,27.5491,27.565,27.5094,27.5332,44900.0
2013-12-10 10:30:00,34.7,34.71,34.67,34.7,31600.0,27.5332,27.5412,27.5094,27.5332,31600.0
2013-12-10 10:40:00,34.7,34.75,34.69,34.75,20600.0,27.5332,27.5729,27.5253,27.5729,20600.0
2013-12-10 10:50:00,34.75,34.77,34.67,34.7,47900.0,27.5729,27.5888,27.5094,27.5332,47900.0
2013-12-10 11:00:00,34.7,34.73,34.69,34.69,43000.0,27.5332,27.557,27.5253,27.5253,43000.0
2013-12-10 11:10:00,34.7,34.7,34.69,34.69,40700.0,27.5332,27.5332,27.5253,27.5253,40700.0
2013-12-10 11:20:00,34.69,34.69,34.65,34.65,39400.0,27.5253,27.5253,27.4936,27.4936,39400.0
2013-12-10 11:30:00,34.65,34.67,34.64,34.64,21100.0,27.4936,27.5094,27.4856,27.4856,21100.0
2013-12-10 11:40:00,34.64,34.67,34.64,34.65,15700.0,27.4856,27.5094,27.4856,27.4936,15700.0
2013-12-10 11:50:00,34.65,34.66,34.58,34.58,20200.0,27.4936,27.5015,27.438,27.438,20200.0
2013-12-10 12:00:00,34.58,34.6,34.58,34.58,13500.0,27.438,27.4539,27.438,27.438,13500.0
2013-12-10 12:10:00,34.58,34.61,34.57,34.57,13900.0,27.438,27.4618,27.4301,27.4301,13900.0
2013-12-10 12:20:00,34.58,34.59,34.58,34.58,10000.0,27.438,27.446,27.438,27.438,10000.0
2013-12-10 12:30:00,34.59,34.59,34.51,34.52,29000.0,27.446,27.446,27.3825,27.3904,29000.0
2013-12-10 12:40:00,34.52,34.59,34.52,34.59,9500.0,27.3904,27.446,27.3904,27.446,9500.0
2013-12-10 12:50:00,34.59,34.59,34.58,34.59,18800.0,27.446,27.446,27.438,27.446,18800.0
2013-12-10 13:00:00,34.59,34.59,34.57,34.58,24200.0,27.446,27.446,27.4301,27.438,24200.0
2013-12-10 13:10:00,34.58,34.61,34.58,34.6,22000.0,27.438,27.4618,27.438,27.4539,22000.0
2013-12-10 13:20:00,34.6,34.6,34.56,34.56,26400.0,27.4539,27.4539,27.4222,27.4222,26400.0
2013-12-10 13:30:00,34.55,34.59,34.55,34.57,11100.0,27.4142,27.446,27.4142,27.4301,11100.0
2013-12-10 13:40:00,34.57,34.59,34.57,34.58,17300.0,27.4301,27.446,27.4301,27.438,17300.0
2013-12-10 13:50:00,34.59,34.59,34.52,34.56,21400.0,27.446,27.446,27.3904,27.4222,21400.0
2013-12-10 14:00:00,34.57,34.6,34.55,34.59,13700.0,27.4301,27.4539,27.4142,27.446,13700.0
2013-12-10 14:10:00,34.6,34.6,34.54,34.54,28900.0,27.4539,27.4539,27.4063,27.4063,28900.0
2013-12-10 14:20:00,34.54,34.56,34.53,34.56,13400.0,27.4063,27.4222,27.3984,27.4222,13400.0
2013-12-10 14:30:00,34.55,34.59,34.55,34.59,15400.0,27.4142,27.446,27.4142,27.446,15400.0
2013-12-10 14:40:00,34.59,34.59,34.55,34.55,24800.0,27.446,27.446,27.4142,27.4142,24800.0
2013-12-10 14:50:00,34.56,34.59,34.55,34.59,24500.0,27.4222,27.446,27.4142,27.446,24500.0
2013-12-10 15:00:00,34.59,34.6,34.56,34.56,38200.0,27.446,27.4539,27.4222,27.4222,38200.0
2013-12-10 15:10:00,34.56,34.57,34.55,34.56,31600.0,27.4222,27.4301,27.4142,27.4222,31600.0
2013-12-10 15:20:00,34.55,34.61,34.55,34.6,30600.0,27.4142,27.4618,27.4142,27.4539,30600.0
2013-12-10 15:30:00,34.6,34.61,34.56,34.57,41300.0,27.4539,27.4618,27.4222,27.4301,41300.0
2013-12-10 15:40:00,34.57,34.58,34.53,34.56,85300.0,27.4301,27.438,27.3984,27.4222,85300.0
2013-12-10 15:50:00,34.56,34.56,34.49,34.53,197300.0,27.4222,27.4222,27.3666,27.3984,197300.0
2013-12-11 09:30:00,34.48,34.56,34.31,34.33,32900.0,27.3587,27.4222,27.2238,27.2397,32900.0
2013-12-11 09:40:00,34.31,34.33,34.17,34.21,36200.0,27.2238,27.2397,27.1127,27.1444,36200.0
2013-12-11 09:50:00,34.2,34.24,34.14,34.18,26500.0,27.1365,27.1682,27.0889,27.1206,26500.0
2013-12-11 10:00:00,34.17,34.17,34.04,34.07,36900.0,27.1127,27.1127,27.0096,27.0334,36900.0
2013-12-11 10:10:00,34.08,34.11,34.04,34.1,27000.0,27.0413,27.0651,27.0096,27.0572,27000.0
2013-12-11 10:20:00,34.08,34.13,34.05,34.09,65500.0,27.0413,27.081,27.0175,27.0492,65500.0
2013-12-11 10:30:00,34.09,34.13,34.07,34.07,25800.0,27.0492,27.081,27.0334,27.0334,25800.0
2013-12-11 10:40:00,34.08,34.08,34.05,34.06,27100.0,27.0413,27.0413,27.0175,27.0254,27100.0
2013-12-11 10:50:00,34.06,34.12,34.05,34.11,24400.0,27.0254,27.073,27.0175,27.0651,24400.0
2013-12-11 11:00:00,34.11,34.11,34.07,34.07,15400.0,27.0651,27.0651,27.0334,27.0334,15400.0
2013-12-11 11:10:00,34.07,34.1,34.06,34.07,32400.0,27.0334,27.0572,27.0254,27.0334,32400.0
2013-12-11 11:20:00,34.08,34.08,34.01,34.02,27700.0,27.0413,27.0413,26.9858,26.9937,27700.0
2013-12-11 11:30:00,34.01,34.01,33.92,33.92,28600.0,26.9858,26.9858,26.9143,26.9143,28600.0
2013-12-11 11:40:00,33.92,33.94,33.9,33.91,15600.0,26.9143,26.9302,26.8985,26.9064,15600.0
2013-12-11 11:50:00,33.9,33.91,33.87,33.87,20400.0,26.8985,26.9064,26.8747,26.8747,20400.0
2013-12-11 12:00:00,33.87,34.0,33.87,33.88,39000.0,26.8747,26.9778,26.8747,26.8826,39000.0
2013-12-11 12:10:00,33.88,33.89,33.85,33.86,23300.0,26.8826,26.8905,26.8588,26.8667,23300.0
2013-12-11 12:20:00,33.85,33.86,33.84,33.85,43900.0,26.8588,26.8667,26.8509,26.8588,43900.0
2013-12-11 12:30:00,33.85,33.89,33.85,33.88,11400.0,26.8588,26.8905,26.8588,26.8826,11400.0
2013-12-11 12:40:00,33.87,33.88,33.85,33.86,13200.0,26.8747,26.8826,26.8588,26.8667,13200.0
2013-12-11 12:50:00,33.85,33.96,33.85,33.96,37300.0,26.8588,26.9461,26.8588,26.9461,37300.0
2013-12-11 13:00:00,33.95,34.01,33.95,34.01,20700.0,26.9381,26.9858,26.9381,26.9858,20700.0
2013-12-11 13:10:00,34.01,34.05,34.0,34.03,40700.0,26.9858,27.0175,26.9778,27.0016,40700.0
2013-12-11 13:20:00,34.02,34.03,33.99,33.99,22400.0,26.9937,27.0016,26.9699,26.9699,22400.0
2013-12-11 13:30:00,34.0,34.03,33.98,34.03,43000.0,26.9778,27.0016,26.9619,27.0016,43000.0
2013-12-11 13:40:00,34.03,34.05,34.02,34.04,34800.0,27.0016,27.0175,26.9937,27.0096,34800.0
2013-12-11 13:50:00,34.03,34.07,34.02,34.06,38800.0,27.0016,27.0334,26.9937,27.0254,38800.0
2013-12-11 14:00:00,34.07,34.07,34.04,34.04,39700.0,27.0334,27.0334,27.0096,27.0096,39700.0
2013-12-11 14:10:00,34.04,34.05,34.0,34.01,32800.0,27.0096,27.0175,26.9778,26.9858,32800.0
2013-12-11 14:20:00,34.01,34.03,34.0,34.01,33300.0,26.9858,27.0016,26.9778,26.9858,33300.0
2013-12-11 14:30:00,34.02,34.03,33.98,34.0,33600.0,26.9937,27.0016,26.9619,26.9778,33600.0
2013-12-11 14:40:00,34.0,34.02,34.0,34.02,25300.0,26.9778,26.9937,26.9778,26.9937,25300.0
2013-12-11 14:50:00,34.01,34.01,33.95,33.96,36100.0,26.9858,26.9858,26.9381,26.9461,36100.0
2013-12-11 15:00:00,33.96,34.0,33.96,34.0,33400.0,26.9461,26.9778,26.9461,26.9778,33400.0
2013-12-11 15:10:00,33.99,34.02,33.98,34.02,90000.0,26.9699,26.9937,26.9619,26.9937,90000.0
2013-12-11 15:20:00,34.02,34.02,33.97,33.97,39100.0,26.9937,26.9937,26.954,26.954,39100.0
2013-12-11 15:30:00,33.98,34.03,33.97,33.99,97700.0,26.9619,27.0016,26.954,26.9699,97700.0
2013-12-11 15:40:00,33.99,34.0,33.91,33.94,108300.0,26.9699,26.9778,26.9064,26.9302,108300.0
2013-12-11 15:50:00,33.93,33.94,33.88,33.9,215400.0,26.9223,26.9302,26.8826,26.8985,215400.0
2013-12-12 09:30:00,33.81,33.89,33.7,33.89,50700.0,26.8271,26.8905,26.7398,26.8905,50700.0
2013-12-12 09:40:00,33.87,33.98,33.87,33.95,45000.0,26.8747,26.9619,26.8747,26.9381,45000.0
2013-12-12 09:50:00,33.95,34.05,33.93,34.04,50500.0,26.9381,27.0175,26.9223,27.0096,50500.0
2013-12-12 10:00:00,34.04,34.06,34.01,34.01,31500.0,27.0096,27.0254,26.9858,26.9858,31500.0
2013-12-12 10:10:00,34.0,34.0,33.93,33.97,49300.0,26.9778,26.9778,26.9223,26.954,49300.0
2013-12-12 10:20:00,33.97,33.99,33.92,33.94,43100.0,26.954,26.9699,26.9143,26.9302,43100.0
2013-12-12 10:30:00,33.95,33.95,33.85,33.91,31300.0,26.9381,26.9381,26.8588,26.9064,31300.0
2013-12-12 10:40:00,33.91,33.92,33.87,33.9,27100.0,26.9064,26.9143,26.8747,26.8985,27100.0
2013-12-12 10:50:00,33.89,33.9,33.8,33.84,39300.0,26.8905,26.8985,26.8191,26.8509,39300.0
2013-12-12 11:00:00,33.85,33.87,33.8,33.87,27600.0,26.8588,26.8747,26.8191,26.8747,27600.0
2013-12-12 11:10:00,33.86,33.86,33.82,33.82,35900.0,26.8667,26.8667,26.835,26.835,35900.0
2013-12-12 11:20:00,33.82,33.83,33.75,33.8,55600.0,26.835,26.8429,26.7794,26.8191,55600.0
2013-12-12 11:30:00,33.79,33.81,33.76,33.77,28500.0,26.8112,26.8271,26.7874,26.7953,28500.0
2013-12-12 11:40:00,33.77,33.79,33.75,33.77,28500.0,26.7953,26.8112,26.7794,26.7953,28500.0
2013-12-12 11:50:00,33.77,33.78,33.72,33.73,30900.0,26.7953,26.8033,26.7556,26.7636,30900.0
2013-12-12 12:00:00,33.73,33.74,33.69,33.72,34600.0,26.7636,26.7715,26.7318,26.7556,34600.0
2013-12-12 12:10:00,33.73,33.76,33.72,33.73,20300.0,26.7636,26.7874,26.7556,26.7636,20300.0
2013-12-12 12:20:00,33.73,33.74,33.65,33.68,23400.0,26.7636,26.7715,26.7001,26.7239,23400.0
2013-12-12 12:30:00,33.68,33.72,33.67,33.7,14800.0,26.7239,26.7556,26.716,26.7398,14800.0
2013-12-12 12:40:00,33.7,33.76,33.69,33.74,15400.0,26.7398,26.7874,26.7318,26.7715,15400.0
2013-12-12 12:50:00,33.75,33.75,33.71,33.71,17000.0,26.7794,26.7794,26.7477,26.7477,17000.0
2013-12-12 13:00:00,33.71,33.75,33.71,33.74,9100.0,26.7477,26.7794,26.7477,26.7715,9100.0
2013-12-12 13:10:00,33.74,33.8,33.74,33.77,20400.0,26.7715,26.8191,26.7715,26.7953,20400.0
2013-12-12 13:20:00,33.77,33.78,33.76,33.77,7900.0,26.7953,26.8033,26.7874,26.7953,7900.0
2013-12-12 13:30:00,33.77,33.8,33.76,33.79,13100.0,26.7953,26.8191,26.7874,26.8112,13100.0
2013-12-12 13:40:00,33.8,33.81,33.79,33.8,14400.0,26.8191,26.8271,26.8112,26.8191,14400.0
2013-12-12 13:50:00,33.81,33.81,33.79,33.8,12200.0,26.8271,26.8271,26.8112,26.8191,12200.0
2013-12-12 14:00:00,33.8,33.83,33.8,33.83,26100.0,26.8191,26.8429,26.8191,26.8429,26100.0
2013-12-12 14:10:00,33.83,33.84,33.82,33.84,11000.0,26.8429,26.8509,26.835,26.8509,11000.0
2013-12-12 14:20:00,33.85,33.87,33.84,33.85,16800.0,26.8588,26.8747,26.8509,26.8588,16800.0
2013-12-12 14:30:00,33.84,33.86,33.84,33.85,19300.0,26.8509,26.8667,26.8509,26.8588,19300.0
2013-12-12 14:40:00,33.86,33.87,33.84,33.85,9700.0,26.8667,26.8747,26.8509,26.8588,9700.0
2013-12-12 14:50:00,33.84,33.87,33.84,33.87,14500.0,26.8509,26.8747,26.8509,26.8747,14500.0
2013-12-12 15:00:00,33.87,33.87,33.83,33.87,63700.0,26.8747,26.8747,26.8429,26.8747,63700.0
2013-12-12 15:10:00,33.86,33.87,33.84,33.84,13500.0,26.8667,26.8747,26.8509,26.8509,13500.0
2013-12-12 15:20:00,33.84,33.88,33.84,33.86,21700.0,26.8509,26.8826,26.8509,26.8667,21700.0
2013-12-12 15:30:00,33.86,33.88,33.83,33.83,30900.0,26.8667,26.8826,26.8429,26.8429,30900.0
2013-12-12 15:40:00,33.84,33.84,33.77,33.78,70800.0,26.8509,26.8509,26.7953,26.8033,70800.0
2013-12-12 15:50:00,33.77,33.78,33.72,33.74,198100.0,26.7953,26.8033,26.7556,26.7715,198100.0
2013-12-13 09:30:00,33.79,33.9,33.7,33.79,18000.0,26.8112,26.8985,26.7398,26.8112,18000.0
2013-12-13 09:40:00,33.78,33.78,33.73,33.76,10500.0,26.8033,26.8033,26.7636,26.7874,10500.0
2013-12-13 09:50:00,33.74,33.76,33.72,33.75,19600.0,26.7715,26.7874,26.7556,26.7794,19600.0
2013-12-13 10:00:00,33.77,33.81,33.75,33.81,29000.0,26.7953,26.8271,26.7794,26.8271,29000.0
2013-12-13 10:10:00,33.81,33.81,33.74,33.74,34200.0,26.8271,26.8271,26.7715,26.7715,34200.0
2013-12-13 10:20:00,33.73,33.77,33.72,33.77,13000.0,26.7636,26.7953,26.7556,26.7953,13000.0
2013-12-13 10:30:00,33.78,33.8,33.76,33.77,15700.0,26.8033,26.8191,26.7874,26.7953,15700.0
2013-12-13 10:40:00,33.77,33.78,33.73,33.74,11300.0,26.7953,26.8033,26.7636,26.7715,11300.0
2013-12-13 10:50:00,33.74,33.79,33.74,33.77,12100.0,26.7715,26.8112,26.7715,26.7953,12100.0
2013-12-13 11:00:00,33.77,33.8,33.76,33.76,20400.0,26.7953,26.8191,26.7874,26.7874,20400.0
2013-12-13 11:10:00,33.77,33.78,33.74,33.76,37200.0,26.7953,26.8033,26.7715,26.7874,37200.0
2013-12-13 11:20:00,33.76,33.76,33.74,33.74,37400.0,26.7874,26.7874,26.7715,26.7715,37400.0
2013-12-13 11:30:00,33.74,33.76,33.73,33.75,8300.0,26.7715,26.7874,26.7636,26.7794,8300.0
2013-12-13 11:40:00,33.74,33.75,33.72,33.73,9800.0,26.7715,26.7794,26.7556,26.7636,9800.0
2013-12-13 11:50:00,33.73,33.76,33.73,33.75,10900.0,26.7636,26.7874,26.7636,26.7794,10900.0
2013-12-13 12:00:00,33.75,33.75,33.73,33.75,10400.0,26.7794,26.7794,26.7636,26.7794,10400.0
2013-12-13 12:10:00,33.74,33.81,33.74,33.8,16600.0,26.7715,26.8271,26.7715,26.8191,16600.0
2013-12-13 12:20:00,33.8,33.83,33.8,33.82,10800.0,26.8191,26.8429,26.8191,26.835,10800.0
2013-12-13 12:30:00,33.82,33.84,33.82,33.84,10300.0,26.835,26.8509,26.835,26.8509,10300.0
2013-12-13 12:40:00,33.84,33.84,33.8,33.81,10400.0,26.8509,26.8509,26.8191,26.8271,10400.0
2013-12-13 12:50:00,33.81,33.83,33.81,33.83,7100.0,26.8271,26.8429,26.8271,26.8429,7100.0
2013-12-13 13:00:00,33.83,33.84,33.81,33.81,10200.0,26.8429,26.8509,26.8271,26.8271,10200.0
2013-12-13 13:10:00,33.81,33.83,33.81,33.83,6200.0,26.8271,26.8429,26.8271,26.8429,6200.0
2013-12-13 13:20:00,33.82,33.87,33.82,33.87,22300.0,26.835,26.8747,26.835,26.8747,22300.0
2013-12-13 13:30:00,33.87,33.93,33.87,33.92,19700.0,26.8747,26.9223,26.8747,26.9143,19700.0
2013-12-13 13:40:00,33.92,33.94,33.91,33.94,15600.0,26.9143,26.9302,26.9064,26.9302,15600.0
2013-12-13 13:50:00,33.93,33.94,33.91,33.92,21300.0,26.9223,26.9302,26.9064,26.9143,21300.0
2013-12-13 14:00:00,33.93,33.93,33.83,33.84,45000.0,26.9223,26.9223,26.8429,26.8509,45000.0
2013-12-13 14:10:00,33.85,33.85,33.79,33.8,16800.0,26.8588,26.8588,26.8112,26.8191,16800.0
2013-12-13 14:20:00,33.8,33.83,33.78,33.79,26000.0,26.8191,26.8429,26.8033,26.8112,26000.0
2013-12-13 14:30:00,33.8,33.82,33.78,33.81,19600.0,26.8191,26.835,26.8033,26.8271,19600.0
2013-12-13 14:40:00,33.81,33.85,33.81,33.84,13800.0,26.8271,26.8588,26.8271,26.8509,13800.0
2013-12-13 14:50:00,33.84,33.86,33.84,33.86,29000.0,26.8509,26.8667,26.8509,26.8667,29000.0
2013-12-13 15:00:00,33.86,33.89,33.84,33.88,37000.0,26.8667,26.8905,26.8509,26.8826,37000.0
2013-12-13 15:10:00,33.88,33.92,33.88,33.91,24900.0,26.8826,26.9143,26.8826,26.9064,24900.0
2013-12-13 15:20:00,33.91,33.95,33.91,33.94,26300.0,26.9064,26.9381,26.9064,26.9302,26300.0
2013-12-13 15:30:00,33.94,33.94,33.87,33.88,44500.0,26.9302,26.9302,26.8747,26.8826,44500.0
2013-12-13 15:40:00,33.88,33.95,33.88,33.95,77200.0,26.8826,26.9381,26.8826,26.9381,77200.0
2013-12-13 15:50:00,33.94,33.97,33.92,33.93,190700.0,26.9302,26.954,26.9143,26.9223,190700.0
2013-12-16 09:30:00,34.0,34.0,33.93,33.95,72700.0,26.9778,26.9778,26.9223,26.9381,72700.0
2013-12-16 09:40:00,33.95,34.03,33.95,34.01,27400.0,26.9381,27.0016,26.9381,26.9858,27400.0
2013-12-16 09:50:00,34.02,34.03,33.96,33.99,20100.0,26.9937,27.0016,26.9461,26.9699,20100.0
2013-12-16 10:00:00,33.99,33.99,33.95,33.97,10900.0,26.9699,26.9699,26.9381,26.954,10900.0
2013-12-16 10:10:00,33.97,33.98,33.95,33.97,12700.0,26.954,26.9619,26.9381,26.954,12700.0
2013-12-16 10:20:00,33.98,33.99,33.93,33.95,13200.0,26.9619,26.9699,26.9223,26.9381,13200.0
2013-12-16 10:30:00,33.95,33.97,33.93,33.94,14600.0,26.9381,26.954,26.9223,26.9302,14600.0
2013-12-16 10:40:00,33.94,33.95,33.93,33.94,11900.0,26.9302,26.9381,26.9223,26.9302,11900.0
2013-12-16 10:50:00,33.93,33.94,33.9,33.91,24100.0,26.9223,26.9302,26.8985,26.9064,24100.0
2013-12-16 11:00:00,33.92,33.93,33.91,33.91,12400.0,26.9143,26.9223,26.9064,26.9064,12400.0
2013-12-16 11:10:00,33.91,33.94,33.88,33.89,18900.0,26.9064,26.9302,26.8826,26.8905,18900.0
2013-12-16 11:20:00,33.88,33.89,33.85,33.86,25700.0,26.8826,26.8905,26.8588,26.8667,25700.0
2013-12-16 11:30:00,33.86,33.88,33.84,33.85,26900.0,26.8667,26.8826,26.8509,26.8588,26900.0
2013-12-16 11:40:00,33.85,33.91,33.84,33.91,27000.0,26.8588,26.9064,26.8509,26.9064,27000.0
2013-12-16 11:50:00,33.91,33.92,33.89,33.9,11300.0,26.9064,26.9143,26.8905,26.8985,11300.0
2013-12-16 12:00:00,33.9,33.93,33.89,33.92,22600.0,26.8985,26.9223,26.8905,26.9143,22600.0
2013-12-16 12:10:00,33.92,33.92,33.89,33.9,18800.0,26.9143,26.9143,26.8905,26.8985,18800.0
2013-12-16 12:20:00,33.9,33.91,33.89,33.9,19100.0,26.8985,26.9064,26.8905,26.8985,19100.0
2013-12-16 12:30:00,33.9,33.9,33.85,33.85,45700.0,26.8985,26.8985,26.8588,26.8588,45700.0
2013-12-16 12:40:00,33.85,33.85,33.79,33.79,21200.0,26.8588,26.8588,26.8112,26.8112,21200.0
2013-12-16 12:50:00,33.79,33.81,33.74,33.77,50900.0,26.8112,26.8271,26.7715,26.7953,50900.0
2013-12-16 13:00:00,33.77,33.8,33.69,33.69,59000.0,26.7953,26.8191,26.7318,26.7318,59000.0
2013-12-16 13:10:00,33.69,33.73,33.68,33.68,63500.0,26.7318,26.7636,26.7239,26.7239,63500.0
2013-12-16 13:20:00,33.68,33.73,33.67,33.72,20700.0,26.7239,26.7636,26.716,26.7556,20700.0
2013-12-16 13:30:00,33.72,33.73,33.71,33.73,13200.0,26.7556,26.7636,26.7477,26.7636,13200.0
2013-12-16 13:40:00,33.72,33.75,33.7,33.74,23000.0,26.7556,26.7794,26.7398,26.7715,23000.0
2013-12-16 13:50:00,33.74,33.78,33.73,33.76,19100.0,26.7715,26.8033,26.7636,26.7874,19100.0
2013-12-16 14:00:00,33.76,33.8,33.76,33.77,31200.0,26.7874,26.8191,26.7874,26.7953,31200.0
2013-12-16 14:10:00,33.77,33.79,33.76,33.76,28700.0,26.7953,26.8112,26.7874,26.7874,28700.0
2013-12-16 14:20:00,33.76,33.82,33.75,33.82,24100.0,26.7874,26.835,26.7794,26.835,24100.0
2013-12-16 14:30:00,33.83,33.83,33.78,33.83,36400.0,26.8429,26.8429,26.8033,26.8429,36400.0
2013-12-16 14:40:00,33.83,33.83,33.81,33.81,20000.0,26.8429,26.8429,26.8271,26.8271,20000.0
2013-12-16 14:50:00,33.82,33.84,33.81,33.83,28000.0,26.835,26.8509,26.8271,26.8429,28000.0
2013-12-16 15:00:00,33.83,33.83,33.82,33.82,15400.0,26.8429,26.8429,26.835,26.835,15400.0
2013-12-16 15:10:00,33.82,33.86,33.82,33.83,35900.0,26.835,26.8667,26.835,26.8429,35900.0
2013-12-16 15:20:00,33.83,33.85,33.81,33.82,30700.0,26.8429,26.8588,26.8271,26.835,30700.0
2013-12-16 15:30:00,33.82,33.82,33.8,33.82,59500.0,26.835,26.835,26.8191,26.835,59500.0
2013-12-16 15:40:00,33.82,33.9,33.81,33.9,70400.0,26.835,26.8985,26.8271,26.8985,70400.0
2013-12-16 15:50:00,33.9,33.9,33.87,33.87,112000.0,26.8985,26.8985,26.8747,26.8747,112000.0
2013-12-17 09:30:00,33.82,33.86,33.44,33.52,108400.0,26.835,26.8667,26.5335,26.597,108400.0
2013-12-17 09:40:00,33.52,33.58,33.51,33.54,25800.0,26.597,26.6446,26.589,26.6128,25800.0
2013-12-17 09:50:00,33.54,33.68,33.52,33.62,23100.0,26.6128,26.7239,26.597,26.6763,23100.0
2013-12-17 10:00:00,33.63,33.68,33.59,33.66,19300.0,26.6842,26.7239,26.6525,26.708,19300.0
2013-12-17 10:10:00,33.65,33.69,33.57,33.57,41700.0,26.7001,26.7318,26.6366,26.6366,41700.0
2013-12-17 10:20:00,33.57,33.59,33.51,33.52,28300.0,26.6366,26.6525,26.589,26.597,28300.0
2013-12-17 10:30:00,33.53,33.56,33.51,33.55,53600.0,26.6049,26.6287,26.589,26.6208,53600.0
2013-12-17 10:40:00,33.55,33.56,33.45,33.45,60000.0,26.6208,26.6287,26.5414,26.5414,60000.0
2013-12-17 10:50:00,33.45,33.48,33.43,33.43,24400.0,26.5414,26.5652,26.5255,26.5255,24400.0
2013-12-17 11:00:00,33.44,33.45,33.39,33.44,22700.0,26.5335,26.5414,26.4938,26.5335,22700.0
2013-12-17 11:10:00,33.45,33.45,33.36,33.37,27000.0,26.5414,26.5414,26.47,26.4779,27000.0
2013-12-17 11:20:00,33.38,33.38,33.25,33.26,66700.0,26.4859,26.4859,26.3827,26.3907,66700.0
2013-12-17 11:30:00,33.26,33.31,33.26,33.3,21400.0,26.3907,26.4303,26.3907,26.4224,21400.0
2013-12-17 11:40:00,33.31,33.32,33.3,33.31,28500.0,26.4303,26.4383,26.4224,26.4303,28500.0
2013-12-17 11:50:00,33.31,33.32,33.3,33.32,54100.0,26.4303,26.4383,26.4224,26.4383,54100.0
2013-12-17 12:00:00,33.32,33.35,33.31,33.33,85800.0,26.4383,26.4621,26.4303,26.4462,85800.0
2013-12-17 12:10:00,33.33,33.34,33.33,33.34,16800.0,26.4462,26.4541,26.4462,26.4541,16800.0
2013-12-17 12:20:00,33.34,33.34,33.3,33.3,45400.0,26.4541,26.4541,26.4224,26.4224,45400.0
2013-12-17 12:30:00,33.3,33.31,33.3,33.3,16900.0,26.4224,26.4303,26.4224,26.4224,16900.0
2013-12-17 12:40:00,33.3,33.35,33.3,33.35,38600.0,26.4224,26.4621,26.4224,26.4621,38600.0
2013-12-17 12:50:00,33.34,33.38,33.34,33.36,27800.0,26.4541,26.4859,26.4541,26.47,27800.0
2013-12-17 13:00:00,33.36,33.36,33.34,33.34,9900.0,26.47,26.47,26.4541,26.4541,9900.0
2013-12-17 13:10:00,33.34,33.36,33.34,33.35,11800.0,26.4541,26.47,26.4541,26.4621,11800.0
2013-12-17 13:20:00,33.36,33.37,33.32,33.32,21300.0,26.47,26.4779,26.4383,26.4383,21300.0
2013-12-17 13:30:00,33.32,33.32,33.3,33.3,28600.0,26.4383,26.4383,26.4224,26.4224,28600.0
2013-12-17 13:40:00,33.3,33.33,33.3,33.3,16300.0,26.4224,26.4462,26.4224,26.4224,16300.0
2013-12-17 13:50:00,33.3,33.33,33.3,33.33,11800.0,26.4224,26.4462,26.4224,26.4462,11800.0
2013-12-17 14:00:00,33.32,33.37,33.32,33.37,71500.0,26.4383,26.4779,26.4383,26.4779,71500.0
2013-12-17 14:10:00,33.39,33.39,33.36,33.37,18400.0,26.4938,26.4938,26.47,26.4779,18400.0
2013-12-17 14:20:00,33.37,33.39,33.33,33.33,56400.0,26.4779,26.4938,26.4462,26.4462,56400.0
2013-12-17 14:30:00,33.34,33.35,33.33,33.34,22000.0,26.4541,26.4621,26.4462,26.4541,22000.0
2013-12-17 14:40:00,33.34,33.35,33.33,33.33,16100.0,26.4541,26.4621,26.4462,26.4462,16100.0
2013-12-17 14:50:00,33.34,33.34,33.32,33.32,50800.0,26.4541,26.4541,26.4383,26.4383,50800.0
2013-12-17 15:00:00,33.33,33.34,33.32,33.34,36400.0,26.4462,26.4541,26.4383,26.4541,36400.0
2013-12-17 15:10:00,33.34,33.34,33.32,33.33,37700.0,26.4541,26.4541,26.4383,26.4462,37700.0
2013-12-17 15:20:00,33.33,33.33,33.29,33.3,89600.0,26.4462,26.4462,26.4145,26.4224,89600.0
2013-12-17 15:30:00,33.29,33.31,33.28,33.3,65100.0,26.4145,26.4303,26.4065,26.4224,65100.0
2013-12-17 15:40:00,33.3,33.33,33.29,33.3,101500.0,26.4224,26.4462,26.4145,26.4224,101500.0
2013-12-17 15:50:00,33.3,33.3,33.24,33.26,211700.0,26.4224,26.4224,26.3748,26.3907,211700.0
2013-12-18 09:30:00,33.34,33.35,33.2,33.2,49600.0,26.4541,26.4621,26.343,26.343,49600.0
2013-12-18 09:40:00,33.2,33.2,33.01,33.02,96600.0,26.343,26.343,26.1923,26.2002,96600.0
2013-12-18 09:50:00,33.02,33.02,32.56,32.6,319500.0,26.2002,26.2002,25.8352,25.867,319500.0
2013-12-18 10:00:00,32.6,32.75,32.55,32.64,242600.0,25.867,25.986,25.8273,25.8987,242600.0
2013-12-18 10:10:00,32.65,32.69,32.56,32.58,91100.0,25.9066,25.9384,25.8352,25.8511,91100.0
2013-12-18 10:20:00,32.58,32.6,32.45,32.6,144100.0,25.8511,25.867,25.7479,25.867,144100.0
2013-12-18 10:30:00,32.61,32.61,32.46,32.57,135500.0,25.8749,25.8749,25.7559,25.8432,135500.0
2013-12-18 10:40:00,32.57,32.59,32.52,32.58,77200.0,25.8432,25.859,25.8035,25.8511,77200.0
2013-12-18 10:50:00,32.57,32.59,32.48,32.59,137800.0,25.8432,25.859,25.7717,25.859,137800.0
2013-12-18 11:00:00,32.59,32.67,32.5,32.53,144400.0,25.859,25.9225,25.7876,25.8114,144400.0
2013-12-18 11:10:00,32.54,32.61,32.52,32.59,30800.0,25.8194,25.8749,25.8035,25.859,30800.0
2013-12-18 11:20:00,32.59,32.61,32.59,32.59,34400.0,25.859,25.8749,25.859,25.859,34400.0
2013-12-18 11:30:00,32.59,32.64,32.59,32.62,34700.0,25.859,25.8987,25.859,25.8828,34700.0
2013-12-18 11:40:00,32.62,32.65,32.59,32.65,29300.0,25.8828,25.9066,25.859,25.9066,29300.0
2013-12-18 11:50:00,32.65,32.71,32.65,32.66,38900.0,25.9066,25.9542,25.9066,25.9146,38900.0
2013-12-18 12:00:00,32.67,32.68,32.66,32.68,38300.0,25.9225,25.9304,25.9146,25.9304,38300.0
2013-12-18 12:10:00,32.68,32.73,32.68,32.71,129600.0,25.9304,25.9701,25.9304,25.9542,129600.0
2013-12-18 12:20:00,32.7,32.76,32.7,32.76,22500.0,25.9463,25.9939,25.9463,25.9939,22500.0
2013-12-18 12:30:00,32.76,32.77,32.73,32.75,42000.0,25.9939,26.0019,25.9701,25.986,42000.0
2013-12-18 12:40:00,32.76,32.92,32.76,32.89,71000.0,25.9939,26.1209,25.9939,26.0971,71000.0
2013-12-18 12:50:00,32.88,32.89,32.84,32.84,35400.0,26.0891,26.0971,26.0574,26.0574,35400.0
2013-12-18 13:00:00,32.85,32.85,32.8,32.84,47400.0,26.0653,26.0653,26.0257,26.0574,47400.0
2013-12-18 13:10:00,32.84,32.84,32.75,32.8,54600.0,26.0574,26.0574,25.986,26.0257,54600.0
2013-12-18 13:20:00,32.8,32.84,32.8,32.82,37400.0,26.0257,26.0574,26.0257,26.0415,37400.0
2013-12-18 13:30:00,32.82,32.82,32.79,32.8,29600.0,26.0415,26.0415,26.0177,26.0257,29600.0
2013-12-18 13:40:00,32.8,32.81,32.77,32.79,19300.0,26.0257,26.0336,26.0019,26.0177,19300.0
2013-12-18 13:50:00,32.79,32.84,32.75,32.78,42500.0,26.0177,26.0574,25.986,26.0098,42500.0
2013-12-18 14:00:00,32.78,32.96,32.52,32.93,263800.0,26.0098,26.1526,25.8035,26.1288,263800.0
2013-12-18 14:10:00,32.93,32.94,32.84,32.84,92000.0,26.1288,26.1367,26.0574,26.0574,92000.0
2013-12-18 14:20:00,32.86,32.88,32.77,32.85,116100.0,26.0733,26.0891,26.0019,26.0653,116100.0
2013-12-18 14:30:00,32.87,32.99,32.87,32.99,102100.0,26.0812,26.1764,26.0812,26.1764,102100.0
2013-12-18 14:40:00,33.0,33.0,32.93,32.95,83800.0,26.1844,26.1844,26.1288,26.1447,83800.0
2013-12-18 14:50:00,32.94,32.99,32.93,32.95,56800.0,26.1367,26.1764,26.1288,26.1447,56800.0
2013-12-18 15:00:00,32.95,32.96,32.91,32.95,88000.0,26.1447,26.1526,26.1129,26.1447,88000.0
2013-12-18 15:10:00,32.96,32.99,32.93,32.94,128900.0,26.1526,26.1764,26.1288,26.1367,128900.0
2013-12-18 15:20:00,32.94,32.96,32.89,32.9,159000.0,26.1367,26.1526,26.0971,26.105,159000.0
2013-12-18 15:30:00,32.91,32.93,32.83,32.92,216700.0,26.1129,26.1288,26.0495,26.1209,216700.0
2013-12-18 15:40:00,32.91,32.94,32.84,32.9,255000.0,26.1129,26.1367,26.0574,26.105,255000.0
2013-12-18 15:50:00,32.91,32.99,32.88,32.98,310600.0,26.1129,26.1764,26.0891,26.1685,310600.0
2013-12-19 09:30:00,32.94,32.94,32.68,32.88,98100.0,26.1367,26.1367,25.9304,26.0891,98100.0
2013-12-19 09:40:00,32.86,32.98,32.86,32.95,39300.0,26.0733,26.1685,26.0733,26.1447,39300.0
2013-12-19 09:50:00,32.94,32.94,32.84,32.92,45400.0,26.1367,26.1367,26.0574,26.1209,45400.0
2013-12-19 10:00:00,32.92,33.0,32.92,33.0,57400.0,26.1209,26.1844,26.1209,26.1844,57400.0
2013-12-19 10:10:00,33.0,33.04,32.98,33.03,94800.0,26.1844,26.2161,26.1685,26.2082,94800.0
2013-12-19 10:20:00,33.03,33.06,32.99,33.01,50900.0,26.2082,26.232,26.1764,26.1923,50900.0
2013-12-19 10:30:00,33.0,33.06,33.0,33.03,56800.0,26.1844,26.232,26.1844,26.2082,56800.0
2013-12-19 10:40:00,33.03,33.06,33.02,33.05,52300.0,26.2082,26.232,26.2002,26.224,52300.0
2013-12-19 10:50:00,33.05,33.11,33.05,33.08,40500.0,26.224,26.2716,26.224,26.2478,40500.0
2013-12-19 11:00:00,33.08,33.1,33.03,33.08,70800.0,26.2478,26.2637,26.2082,26.2478,70800.0
2013-12-19 11:10:00,33.08,33.14,33.08,33.14,35500.0,26.2478,26.2954,26.2478,26.2954,35500.0
2013-12-19 11:20:00,33.14,33.15,33.09,33.15,64000.0,26.2954,26.3034,26.2558,26.3034,64000.0
2013-12-19 11:30:00,33.15,33.16,33.11,33.14,47700.0,26.3034,26.3113,26.2716,26.2954,47700.0
2013-12-19 11:40:00,33.14,33.17,33.14,33.15,25900.0,26.2954,26.3192,26.2954,26.3034,25900.0
2013-12-19 11:50:00,33.15,33.16,33.11,33.12,39000.0,26.3034,26.3113,26.2716,26.2796,39000.0
2013-12-19 12:00:00,33.12,33.12,33.04,33.04,37300.0,26.2796,26.2796,26.2161,26.2161,37300.0
2013-12-19 12:10:00,33.05,33.05,33.0,33.02,61700.0,26.224,26.224,26.1844,26.2002,61700.0
2013-12-19 12:20:00,33.02,33.04,33.0,33.02,62400.0,26.2002,26.2161,26.1844,26.2002,62400.0
2013-12-19 12:30:00,33.02,33.06,33.01,33.05,32100.0,26.2002,26.232,26.1923,26.224,32100.0
2013-12-19 12:40:00,33.05,33.1,33.04,33.05,41600.0,26.224,26.2637,26.2161,26.224,41600.0
2013-12-19 12:50:00,33.04,33.05,33.04,33.05,12300.0,26.2161,26.224,26.2161,26.224,12300.0
2013-12-19 13:00:00,33.05,33.07,33.03,33.07,37700.0,26.224,26.2399,26.2082,26.2399,37700.0
2013-12-19 13:10:00,33.07,33.1,33.06,33.09,40800.0,26.2399,26.2637,26.232,26.2558,40800.0
2013-12-19 13:20:00,33.1,33.14,33.08,33.13,63100.0,26.2637,26.2954,26.2478,26.2875,63100.0
2013-12-19 13:30:00,33.14,33.16,33.12,33.12,28700.0,26.2954,26.3113,26.2796,26.2796,28700.0
2013-12-19 13:40:00,33.13,33.14,33.11,33.11,36300.0,26.2875,26.2954,26.2716,26.2716,36300.0
2013-12-19 13:50:00,33.11,33.11,33.09,33.09,29600.0,26.2716,26.2716,26.2558,26.2558,29600.0
2013-12-19 14:00:00,33.1,33.11,32.99,32.99,70900.0,26.2637,26.2716,26.1764,26.1764,70900.0
2013-12-19 14:10:00,33.0,33.01,32.99,32.99,32500.0,26.1844,26.1923,26.1764,26.1764,32500.0
2013-12-19 14:20:00,33.0,33.0,32.94,32.95,40700.0,26.1844,26.1844,26.1367,26.1447,40700.0
2013-12-19 14:30:00,32.95,32.98,32.95,32.95,34200.0,26.1447,26.1685,26.1447,26.1447,34200.0
2013-12-19 14:40:00,32.95,32.96,32.94,32.94,25100.0,26.1447,26.1526,26.1367,26.1367,25100.0
2013-12-19 14:50:00,32.94,32.96,32.92,32.95,56900.0,26.1367,26.1526,26.1209,26.1447,56900.0
2013-12-19 15:00:00,32.95,32.98,32.94,32.98,42000.0,26.1447,26.1685,26.1367,26.1685,42000.0
2013-12-19 15:10:00,32.98,33.0,32.97,32.98,47500.0,26.1685,26.1844,26.1605,26.1685,47500.0
2013-12-19 15:20:00,32.98,32.99,32.97,32.98,50300.0,26.1685,26.1764,26.1605,26.1685,50300.0
2013-12-19 15:30:00,32.98,33.0,32.94,33.0,129600.0,26.1685,26.1844,26.1367,26.1844,129600.0
2013-12-19 15:40:00,33.0,33.01,32.95,32.95,137300.0,26.1844,26.1923,26.1447,26.1447,137300.0
2013-12-19 15:50:00,32.95,33.01,32.95,32.99,170800.0,26.1447,26.1923,26.1447,26.1764,170800.0
2013-12-20 09:30:00,33.0,33.16,32.94,33.15,286300.0,26.1844,26.3113,26.1367,26.3034,286300.0
2013-12-20 09:40:00,33.14,33.26,33.13,33.22,39000.0,26.2954,26.3907,26.2875,26.3589,39000.0
2013-12-20 09:50:00,33.22,33.27,33.19,33.27,53600.0,26.3589,26.3986,26.3351,26.3986,53600.0
2013-12-20 10:00:00,33.28,33.33,33.27,33.33,48800.0,26.4065,26.4462,26.3986,26.4462,48800.0
2013-12-20 10:10:00,33.32,33.33,33.26,33.28,49200.0,26.4383,26.4462,26.3907,26.4065,49200.0
2013-12-20 10:20:00,33.28,33.32,33.25,33.31,73500.0,26.4065,26.4383,26.3827,26.4303,73500.0
2013-12-20 10:30:00,33.31,33.41,33.3,33.4,76500.0,26.4303,26.5097,26.4224,26.5017,76500.0
2013-12-20 10:40:00,33.41,33.45,33.38,33.44,42900.0,26.5097,26.5414,26.4859,26.5335,42900.0
2013-12-20 10:50:00,33.43,33.47,33.41,33.45,66300.0,26.5255,26.5573,26.5097,26.5414,66300.0
2013-12-20 11:00:00,33.45,33.51,33.44,33.5,49700.0,26.5414,26.589,26.5335,26.5811,49700.0
2013-12-20 11:10:00,33.5,33.54,33.5,33.52,32700.0,26.5811,26.6128,26.5811,26.597,32700.0
2013-12-20 11:20:00,33.52,33.55,33.51,33.51,58600.0,26.597,26.6208,26.589,26.589,58600.0
2013-12-20 11:30:00,33.5,33.56,33.49,33.54,60500.0,26.5811,26.6287,26.5731,26.6128,60500.0
2013-12-20 11:40:00,33.54,33.55,33.47,33.48,29500.0,26.6128,26.6208,26.5573,26.5652,29500.0
2013-12-20 11:50:00,33.48,33.51,33.47,33.49,25200.0,26.5652,26.589,26.5573,26.5731,25200.0
2013-12-20 12:00:00,33.49,33.5,33.45,33.47,21000.0,26.5731,26.5811,26.5414,26.5573,21000.0
2013-12-20 12:10:00,33.46,33.47,33.45,33.45,40400.0,26.5493,26.5573,26.5414,26.5414,40400.0
2013-12-20 12:20:00,33.45,33.46,33.43,33.45,38700.0,26.5414,26.5493,26.5255,26.5414,38700.0
2013-12-20 12:30:00,33.43,33.45,33.4,33.43,21800.0,26.5255,26.5414,26.5017,26.5255,21800.0
2013-12-20 12:40:00,33.42,33.42,33.37,33.4,27300.0,26.5176,26.5176,26.4779,26.5017,27300.0
2013-12-20 12:50:00,33.4,33.41,33.37,33.37,16700.0,26.5017,26.5097,26.4779,26.4779,16700.0
2013-12-20 13:00:00,33.37,33.42,33.36,33.4,52900.0,26.4779,26.5176,26.47,26.5017,52900.0
2013-12-20 13:10:00,33.4,33.45,33.4,33.44,24500.0,26.5017,26.5414,26.5017,26.5335,24500.0
2013-12-20 13:20:00,33.43,33.44,33.4,33.42,32300.0,26.5255,26.5335,26.5017,26.5176,32300.0
2013-12-20 13:30:00,33.42,33.43,33.4,33.4,25800.0,26.5176,26.5255,26.5017,26.5017,25800.0
2013-12-20 13:40:00,33.4,33.41,33.38,33.4,15600.0,26.5017,26.5097,26.4859,26.5017,15600.0
2013-12-20 13:50:00,33.4,33.41,33.39,33.41,30700.0,26.5017,26.5097,26.4938,26.5097,30700.0
2013-12-20 14:00:00,33.41,33.41,33.37,33.38,33000.0,26.5097,26.5097,26.4779,26.4859,33000.0
2013-12-20 14:10:00,33.39,33.41,33.38,33.4,19800.0,26.4938,26.5097,26.4859,26.5017,19800.0
2013-12-20 14:20:00,33.41,33.41,33.37,33.39,26200.0,26.5097,26.5097,26.4779,26.4938,26200.0
2013-12-20 14:30:00,33.39,33.41,33.37,33.41,27000.0,26.4938,26.5097,26.4779,26.5097,27000.0
2013-12-20 14:40:00,33.41,33.41,33.37,33.4,60600.0,26.5097,26.5097,26.4779,26.5017,60600.0
2013-12-20 14:50:00,33.4,33.4,33.36,33.36,14000.0,26.5017,26.5017,26.47,26.47,14000.0
2013-12-20 15:00:00,33.37,33.4,33.36,33.39,77200.0,26.4779,26.5017,26.47,26.4938,77200.0
2013-12-20 15:10:00,33.4,33.4,33.27,33.28,123800.0,26.5017,26.5017,26.3986,26.4065,123800.0
2013-12-20 15:20:00,33.27,33.27,33.18,33.21,169400.0,26.3986,26.3986,26.3272,26.351,169400.0
2013-12-20 15:30:00,33.21,33.34,33.21,33.33,89900.0,26.351,26.4541,26.351,26.4462,89900.0
2013-12-20 15:40:00,33.34,33.34,33.26,33.3,95400.0,26.4541,26.4541,26.3907,26.4224,95400.0
2013-12-20 15:50:00,33.29,33.31,33.29,33.3,183900.0,26.4145,26.4303,26.4145,26.4224,183900.0
2013-12-23 09:30:00,33.53,33.58,33.34,33.37,41600.0,26.6049,26.6446,26.4541,26.4779,41600.0
2013-12-23 09:40:00,33.36,33.42,33.34,33.4,43500.0,26.47,26.5176,26.4541,26.5017,43500.0
2013-12-23 09:50:00,33.39,33.4,33.3,33.32,16600.0,26.4938,26.5017,26.4224,26.4383,16600.0
2013-12-23 10:00:00,33.33,33.41,33.31,33.39,17100.0,26.4462,26.5097,26.4303,26.4938,17100.0
2013-12-23 10:10:00,33.39,33.41,33.37,33.4,12400.0,26.4938,26.5097,26.4779,26.5017,12400.0
2013-12-23 10:20:00,33.41,33.44,33.37,33.38,19800.0,26.5097,26.5335,26.4779,26.4859,19800.0
2013-12-23 10:30:00,33.38,33.42,33.35,33.36,42500.0,26.4859,26.5176,26.4621,26.47,42500.0
2013-12-23 10:40:00,33.35,33.42,33.35,33.39,44200.0,26.4621,26.5176,26.4621,26.4938,44200.0
2013-12-23 10:50:00,33.38,33.42,33.36,33.37,47500.0,26.4859,26.5176,26.47,26.4779,47500.0
2013-12-23 11:00:00,33.37,33.41,33.36,33.36,53600.0,26.4779,26.5097,26.47,26.47,53600.0
2013-12-23 11:10:00,33.36,33.38,33.35,33.36,15000.0,26.47,26.4859,26.4621,26.47,15000.0
2013-12-23 11:20:00,33.37,33.39,33.33,33.37,10700.0,26.4779,26.4938,26.4462,26.4779,10700.0
2013-12-23 11:30:00,33.37,33.38,33.35,33.37,19000.0,26.4779,26.4859,26.4621,26.4779,19000.0
2013-12-23 11:40:00,33.37,33.38,33.32,33.36,32900.0,26.4779,26.4859,26.4383,26.47,32900.0
2013-12-23 11:50:00,33.36,33.4,33.34,33.38,66200.0,26.47,26.5017,26.4541,26.4859,66200.0
2013-12-23 12:00:00,33.39,33.41,33.38,33.39,16300.0,26.4938,26.5097,26.4859,26.4938,16300.0
2013-12-23 12:10:00,33.39,33.44,33.39,33.44,12900.0,26.4938,26.5335,26.4938,26.5335,12900.0
2013-12-23 12:20:00,33.45,33.47,33.44,33.44,14000.0,26.5414,26.5573,26.5335,26.5335,14000.0
2013-12-23 12:30:00,33.45,33.48,33.45,33.46,36400.0,26.5414,26.5652,26.5414,26.5493,36400.0
2013-12-23 12:40:00,33.47,33.48,33.45,33.46,8900.0,26.5573,26.5652,26.5414,26.5493,8900.0
2013-12-23 12:50:00,33.45,33.48,33.45,33.47,16000.0,26.5414,26.5652,26.5414,26.5573,16000.0
2013-12-23 13:00:00,33.48,33.5,33.46,33.47,16300.0,26.5652,26.5811,26.5493,26.5573,16300.0
2013-12-23 13:10:00,33.47,33.49,33.46,33.47,10100.0,26.5573,26.5731,26.5493,26.5573,10100.0
2013-12-23 13:20:00,33.46,33.48,33.46,33.48,11800.0,26.5493,26.5652,26.5493,26.5652,11800.0
2013-12-23 13:30:00,33.48,33.5,33.43,33.43,21000.0,26.5652,26.5811,26.5255,26.5255,21000.0
2013-12-23 13:40:00,33.42,33.44,33.41,33.43,18800.0,26.5176,26.5335,26.5097,26.5255,18800.0
2013-12-23 13:50:00,33.43,33.44,33.38,33.43,20100.0,26.5255,26.5335,26.4859,26.5255,20100.0
2013-12-23 14:00:00,33.43,33.44,33.4,33.41,16300.0,26.5255,26.5335,26.5017,26.5097,16300.0
2013-12-23 14:10:00,33.43,33.46,33.42,33.43,18700.0,26.5255,26.5493,26.5176,26.5255,18700.0
2013-12-23 14:20:00,33.44,33.48,33.43,33.45,18100.0,26.5335,26.5652,26.5255,26.5414,18100.0
2013-12-23 14:30:00,33.45,33.47,33.43,33.46,18000.0,26.5414,26.5573,26.5255,26.5493,18000.0
2013-12-23 14:40:00,33.46,33.48,33.45,33.48,10400.0,26.5493,26.5652,26.5414,26.5652,10400.0
2013-12-23 14:50:00,33.48,33.48,33.43,33.44,23200.0,26.5652,26.5652,26.5255,26.5335,23200.0
2013-12-23 15:00:00,33.44,33.44,33.39,33.39,33700.0,26.5335,26.5335,26.4938,26.4938,33700.0
2013-12-23 15:10:00,33.4,33.4,33.37,33.37,21700.0,26.5017,26.5017,26.4779,26.4779,21700.0
2013-12-23 15:20:00,33.38,33.39,33.34,33.34,79800.0,26.4859,26.4938,26.4541,26.4541,79800.0
2013-12-23 15:30:00,33.34,33.36,33.34,33.35,42700.0,26.4541,26.47,26.4541,26.4621,42700.0
2013-12-23 15:40:00,33.36,33.37,33.32,33.33,97600.0,26.47,26.4779,26.4383,26.4462,97600.0
2013-12-23 15:50:00,33.33,33.36,33.33,33.36,108400.0,26.4462,26.47,26.4462,26.47,108400.0
2013-12-24 09:30:00,33.42,33.59,33.37,33.57,31800.0,26.5176,26.6525,26.4779,26.6366,31800.0
2013-12-24 09:40:00,33.56,33.58,33.51,33.54,17100.0,26.6287,26.6446,26.589,26.6128,17100.0
2013-12-24 09:50:00,33.54,33.58,33.48,33.58,29800.0,26.6128,26.6446,26.5652,26.6446,29800.0
2013-12-24 10:00:00,33.58,33.68,33.58,33.68,27600.0,26.6446,26.7239,26.6446,26.7239,27600.0
2013-12-24 10:10:00,33.68,33.69,33.65,33.69,10200.0,26.7239,26.7318,26.7001,26.7318,10200.0
2013-12-24 10:20:00,33.68,33.75,33.68,33.74,15300.0,26.7239,26.7794,26.7239,26.7715,15300.0
2013-12-24 10:30:00,33.75,33.79,33.74,33.78,22300.0,26.7794,26.8112,26.7715,26.8033,22300.0
2013-12-24 10:40:00,33.78,33.85,33.76,33.84,40900.0,26.8033,26.8588,26.7874,26.8509,40900.0
2013-12-24 10:50:00,33.84,33.9,33.84,33.84,32400.0,26.8509,26.8985,26.8509,26.8509,32400.0
2013-12-24 11:00:00,33.83,33.84,33.72,33.75,29800.0,26.8429,26.8509,26.7556,26.7794,29800.0
2013-12-24 11:10:00,33.76,33.77,33.72,33.76,13400.0,26.7874,26.7953,26.7556,26.7874,13400.0
2013-12-24 11:20:00,33.76,33.77,33.73,33.75,15100.0,26.7874,26.7953,26.7636,26.7794,15100.0
2013-12-24 11:30:00,33.75,33.75,33.66,33.67,10400.0,26.7794,26.7794,26.708,26.716,10400.0
2013-12-24 11:40:00,33.67,33.71,33.66,33.7,17800.0,26.716,26.7477,26.708,26.7398,17800.0
2013-12-24 11:50:00,33.7,33.7,33.66,33.69,17600.0,26.7398,26.7398,26.708,26.7318,17600.0
2013-12-24 12:00:00,33.68,33.69,33.63,33.63,16600.0,26.7239,26.7318,26.6842,26.6842,16600.0
2013-12-24 12:10:00,33.64,33.68,33.64,33.67,16600.0,26.6922,26.7239,26.6922,26.716,16600.0
2013-12-24 12:20:00,33.67,33.67,33.63,33.63,15400.0,26.716,26.716,26.6842,26.6842,15400.0
2013-12-24 12:30:00,33.63,33.65,33.62,33.63,28600.0,26.6842,26.7001,26.6763,26.6842,28600.0
2013-12-24 12:40:00,33.63,33.68,33.62,33.66,37400.0,26.6842,26.7239,26.6763,26.708,37400.0
2013-12-24 12:50:00,33.66,33.7,33.64,33.7,49000.0,26.708,26.7398,26.6922,26.7398,49000.0
2013-12-26 09:30:00,33.7,33.87,33.7,33.84,35100.0,26.7398,26.8747,26.7398,26.8509,35100.0
2013-12-26 09:40:00,33.86,33.88,33.8,33.84,24100.0,26.8667,26.8826,26.8191,26.8509,24100.0
2013-12-26 09:50:00,33.83,33.84,33.77,33.78,16800.0,26.8429,26.8509,26.7953,26.8033,16800.0
2013-12-26 10:00:00,33.79,33.81,33.77,33.79,35200.0,26.8112,26.8271,26.7953,26.8112,35200.0
2013-12-26 10:10:00,33.79,33.82,33.79,33.8,9900.0,26.8112,26.835,26.8112,26.8191,9900.0
2013-12-26 10:20:00,33.79,33.81,33.79,33.79,35600.0,26.8112,26.8271,26.8112,26.8112,35600.0
2013-12-26 10:30:00,33.79,33.81,33.79,33.79,17100.0,26.8112,26.8271,26.8112,26.8112,17100.0
2013-12-26 10:40:00,33.79,33.82,33.79,33.81,35500.0,26.8112,26.835,26.8112,26.8271,35500.0
2013-12-26 10:50:00,33.81,33.83,33.8,33.81,39800.0,26.8271,26.8429,26.8191,26.8271,39800.0
2013-12-26 11:00:00,33.81,33.84,33.81,33.83,22300.0,26.8271,26.8509,26.8271,26.8429,22300.0
2013-12-26 11:10:00,33.82,33.84,33.82,33.82,34200.0,26.835,26.8509,26.835,26.835,34200.0
2013-12-26 11:20:00,33.82,33.84,33.81,33.82,14900.0,26.835,26.8509,26.8271,26.835,14900.0
2013-12-26 11:30:00,33.83,33.83,33.8,33.8,4700.0,26.8429,26.8429,26.8191,26.8191,4700.0
2013-12-26 11:40:00,33.8,33.81,33.77,33.78,12900.0,26.8191,26.8271,26.7953,26.8033,12900.0
2013-12-26 11:50:00,33.77,33.79,33.73,33.74,29000.0,26.7953,26.8112,26.7636,26.7715,29000.0
2013-12-26 12:00:00,33.74,33.74,33.72,33.72,7100.0,26.7715,26.7715,26.7556,26.7556,7100.0
2013-12-26 12:10:00,33.71,33.73,33.69,33.69,8400.0,26.7477,26.7636,26.7318,26.7318,8400.0
2013-12-26 12:20:00,33.68,33.68,33.64,33.65,13000.0,26.7239,26.7239,26.6922,26.7001,13000.0
2013-12-26 12:30:00,33.64,33.66,33.62,33.62,10900.0,26.6922,26.708,26.6763,26.6763,10900.0
2013-12-26 12:40:00,33.63,33.66,33.62,33.66,8200.0,26.6842,26.708,26.6763,26.708,8200.0
2013-12-26 12:50:00,33.65,33.66,33.65,33.66,3900.0,26.7001,26.708,26.7001,26.708,3900.0
2013-12-26 13:00:00,33.66,33.69,33.66,33.69,25700.0,26.708,26.7318,26.708,26.7318,25700.0
2013-12-26 13:10:00,33.69,33.7,33.68,33.69,26700.0,26.7318,26.7398,26.7239,26.7318,26700.0
2013-12-26 13:20:00,33.69,33.69,33.67,33.69,12000.0,26.7318,26.7318,26.716,26.7318,12000.0
2013-12-26 13:30:00,33.7,33.7,33.68,33.69,8300.0,26.7398,26.7398,26.7239,26.7318,8300.0
2013-12-26 13:40:00,33.69,33.71,33.67,33.71,42700.0,26.7318,26.7477,26.716,26.7477,42700.0
2013-12-26 13:50:00,33.71,33.74,33.7,33.74,12900.0,26.7477,26.7715,26.7398,26.7715,12900.0
2013-12-26 14:00:00,33.73,33.73,33.7,33.72,32600.0,26.7636,26.7636,26.7398,26.7556,32600.0
2013-12-26 14:10:00,33.72,33.73,33.7,33.72,19200.0,26.7556,26.7636,26.7398,26.7556,19200.0
2013-12-26 14:20:00,33.71,33.72,33.7,33.72,8200.0,26.7477,26.7556,26.7398,26.7556,8200.0
2013-12-26 14:30:00,33.72,33.72,33.7,33.71,19300.0,26.7556,26.7556,26.7398,26.7477,19300.0
2013-12-26 14:40:00,33.71,33.72,33.7,33.7,14100.0,26.7477,26.7556,26.7398,26.7398,14100.0
2013-12-26 14:50:00,33.7,33.7,33.68,33.69,15700.0,26.7398,26.7398,26.7239,26.7318,15700.0
2013-12-26 15:00:00,33.69,33.71,33.69,33.7,15300.0,26.7318,26.7477,26.7318,26.7398,15300.0
2013-12-26 15:10:00,33.7,33.71,33.69,33.69,30600.0,26.7398,26.7477,26.7318,26.7318,30600.0
2013-12-26 15:20:00,33.69,33.7,33.68,33.69,25300.0,26.7318,26.7398,26.7239,26.7318,25300.0
2013-12-26 15:30:00,33.69,33.69,33.66,33.68,26700.0,26.7318,26.7318,26.708,26.7239,26700.0
2013-12-26 15:40:00,33.67,33.69,33.67,33.67,38100.0,26.716,26.7318,26.716,26.716,38100.0
2013-12-26 15:50:00,33.67,33.68,33.65,33.67,95700.0,26.716,26.7239,26.7001,26.716,95700.0
2013-12-27 09:30:00,33.75,33.77,33.58,33.58,34100.0,26.7794,26.7953,26.6446,26.6446,34100.0
2013-12-27 09:40:00,33.59,33.59,33.53,33.57,30000.0,26.6525,26.6525,26.6049,26.6366,30000.0
2013-12-27 09:50:00,33.56,33.59,33.52,33.57,28700.0,26.6287,26.6525,26.597,26.6366,28700.0
2013-12-27 10:00:00,33.58,33.58,33.55,33.57,23500.0,26.6446,26.6446,26.6208,26.6366,23500.0
2013-12-27 10:10:00,33.57,33.58,33.55,33.57,22600.0,26.6366,26.6446,26.6208,26.6366,22600.0
2013-12-27 10:20:00,33.57,33.59,33.56,33.58,24400.0,26.6366,26.6525,26.6287,26.6446,24400.0
2013-12-27 10:30:00,33.59,33.61,33.58,33.59,33500.0,26.6525,26.6684,26.6446,26.6525,33500.0
2013-12-27 10:40:00,33.59,33.6,33.59,33.6,12500.0,26.6525,26.6604,26.6525,26.6604,12500.0
2013-12-27 10:50:00,33.59,33.6,33.58,33.58,38200.0,26.6525,26.6604,26.6446,26.6446,38200.0
2013-12-27 11:00:00,33.59,33.62,33.58,33.61,21300.0,26.6525,26.6763,26.6446,26.6684,21300.0
2013-12-27 11:10:00,33.61,33.62,33.6,33.61,8100.0,26.6684,26.6763,26.6604,26.6684,8100.0
2013-12-27 11:20:00,33.6,33.61,33.59,33.6,10400.0,26.6604,26.6684,26.6525,26.6604,10400.0
2013-12-27 11:30:00,33.6,33.61,33.57,33.58,25100.0,26.6604,26.6684,26.6366,26.6446,25100.0
2013-12-27 11:40:00,33.58,33.58,33.55,33.55,5700.0,26.6446,26.6446,26.6208,26.6208,5700.0
2013-12-27 11:50:00,33.55,33.56,33.55,33.55,24200.0,26.6208,26.6287,26.6208,26.6208,24200.0
2013-12-27 12:00:00,33.55,33.58,33.55,33.58,59000.0,26.6208,26.6446,26.6208,26.6446,59000.0
2013-12-27 12:10:00,33.58,33.58,33.56,33.57,47900.0,26.6446,26.6446,26.6287,26.6366,47900.0
2013-12-27 12:20:00,33.57,33.58,33.56,33.57,10100.0,26.6366,26.6446,26.6287,26.6366,10100.0
2013-12-27 12:30:00,33.57,33.58,33.56,33.57,10400.0,26.6366,26.6446,26.6287,26.6366,10400.0
2013-12-27 12:40:00,33.56,33.57,33.55,33.55,11400.0,26.6287,26.6366,26.6208,26.6208,11400.0
2013-12-27 12:50:00,33.57,33.58,33.55,33.55,9500.0,26.6366,26.6446,26.6208,26.6208,9500.0
2013-12-27 13:00:00,33.55,33.58,33.55,33.57,22900.0,26.6208,26.6446,26.6208,26.6366,22900.0
2013-12-27 13:10:00,33.58,33.58,33.56,33.58,15600.0,26.6446,26.6446,26.6287,26.6446,15600.0
2013-12-27 13:20:00,33.58,33.59,33.57,33.59,24700.0,26.6446,26.6525,26.6366,26.6525,24700.0
2013-12-27 13:30:00,33.59,33.59,33.57,33.58,11100.0,26.6525,26.6525,26.6366,26.6446,11100.0
2013-12-27 13:40:00,33.57,33.58,33.56,33.56,9500.0,26.6366,26.6446,26.6287,26.6287,9500.0
2013-12-27 13:50:00,33.57,33.57,33.55,33.57,11700.0,26.6366,26.6366,26.6208,26.6366,11700.0
2013-12-27 14:00:00,33.57,33.59,33.56,33.57,35200.0,26.6366,26.6525,26.6287,26.6366,35200.0
2013-12-27 14:10:00,33.57,33.58,33.55,33.58,27300.0,26.6366,26.6446,26.6208,26.6446,27300.0
2013-12-27 14:20:00,33.58,33.6,33.57,33.6,18300.0,26.6446,26.6604,26.6366,26.6604,18300.0
2013-12-27 14:30:00,33.59,33.6,33.59,33.6,12600.0,26.6525,26.6604,26.6525,26.6604,12600.0
2013-12-27 14:40:00,33.6,33.6,33.59,33.6,14500.0,26.6604,26.6604,26.6525,26.6604,14500.0
2013-12-27 14:50:00,33.6,33.6,33.57,33.57,27700.0,26.6604,26.6604,26.6366,26.6366,27700.0
2013-12-27 15:00:00,33.58,33.6,33.57,33.6,19800.0,26.6446,26.6604,26.6366,26.6604,19800.0
2013-12-27 15:10:00,33.6,33.6,33.59,33.6,19500.0,26.6604,26.6604,26.6525,26.6604,19500.0
2013-12-27 15:20:00,33.59,33.61,33.59,33.6,20100.0,26.6525,26.6684,26.6525,26.6604,20100.0
2013-12-27 15:30:00,33.59,33.61,33.58,33.59,47900.0,26.6525,26.6684,26.6446,26.6525,47900.0
2013-12-27 15:40:00,33.58,33.6,33.56,33.6,59000.0,26.6446,26.6604,26.6287,26.6604,59000.0
2013-12-27 15:50:00,33.6,33.6,33.56,33.58,155800.0,26.6604,26.6604,26.6287,26.6446,155800.0
2013-12-30 09:30:00,33.47,33.47,33.28,33.37,49700.0,26.7647,26.7647,26.6128,26.6847,49700.0
2013-12-30 09:40:00,33.37,33.38,33.31,33.31,26400.0,26.6847,26.6927,26.6368,26.6368,26400.0
2013-12-30 09:50:00,33.31,33.32,33.28,33.29,19200.0,26.6368,26.6447,26.6128,26.6208,19200.0
2013-12-30 10:00:00,33.29,33.32,33.29,33.29,18600.0,26.6208,26.6447,26.6208,26.6208,18600.0
2013-12-30 10:10:00,33.29,33.31,33.28,33.3,17200.0,26.6208,26.6368,26.6128,26.6288,17200.0
2013-12-30 10:20:00,33.29,33.31,33.28,33.29,18400.0,26.6208,26.6368,26.6128,26.6208,18400.0
2013-12-30 10:30:00,33.3,33.33,33.3,33.32,40900.0,26.6288,26.6527,26.6288,26.6447,40900.0
2013-12-30 10:40:00,33.32,33.33,33.31,33.32,21700.0,26.6447,26.6527,26.6368,26.6447,21700.0
2013-12-30 10:50:00,33.32,33.33,33.28,33.3,33800.0,26.6447,26.6527,26.6128,26.6288,33800.0
2013-12-30 11:00:00,33.3,33.3,33.29,33.3,20600.0,26.6288,26.6288,26.6208,26.6288,20600.0
2013-12-30 11:10:00,33.3,33.31,33.29,33.29,20300.0,26.6288,26.6368,26.6208,26.6208,20300.0
2013-12-30 11:20:00,33.28,33.3,33.28,33.3,12900.0,26.6128,26.6288,26.6128,26.6288,12900.0
2013-12-30 11:30:00,33.3,33.3,33.27,33.27,21300.0,26.6288,26.6288,26.6048,26.6048,21300.0
2013-12-30 11:40:00,33.27,33.3,33.27,33.3,9000.0,26.6048,26.6288,26.6048,26.6288,9000.0
2013-12-30 11:50:00,33.29,33.3,33.26,33.26,18100.0,26.6208,26.6288,26.5968,26.5968,18100.0
2013-12-30 12:00:00,33.27,33.28,33.26,33.27,12300.0,26.6048,26.6128,26.5968,26.6048,12300.0
2013-12-30 12:10:00,33.27,33.3,33.27,33.3,11300.0,26.6048,26.6288,26.6048,26.6288,11300.0
2013-12-30 12:20:00,33.3,33.31,33.28,33.28,23700.0,26.6288,26.6368,26.6128,26.6128,23700.0
2013-12-30 12:30:00,33.28,33.29,33.26,33.28,22900.0,26.6128,26.6208,26.5968,26.6128,22900.0
2013-12-30 12:40:00,33.29,33.3,33.27,33.27,13100.0,26.6208,26.6288,26.6048,26.6048,13100.0
2013-12-30 12:50:00,33.28,33.29,33.26,33.28,20400.0,26.6128,26.6208,26.5968,26.6128,20400.0
2013-12-30 13:00:00,33.28,33.28,33.25,33.25,102500.0,26.6128,26.6128,26.5888,26.5888,102500.0
2013-12-30 13:10:00,33.26,33.27,33.25,33.26,21900.0,26.5968,26.6048,26.5888,26.5968,21900.0
2013-12-30 13:20:00,33.26,33.27,33.24,33.25,20200.0,26.5968,26.6048,26.5808,26.5888,20200.0
2013-12-30 13:30:00,33.25,33.25,33.24,33.25,20300.0,26.5888,26.5888,26.5808,26.5888,20300.0
2013-12-30 13:40:00,33.25,33.25,33.23,33.25,24600.0,26.5888,26.5888,26.5728,26.5888,24600.0
2013-12-30 13:50:00,33.24,33.26,33.24,33.26,16500.0,26.5808,26.5968,26.5808,26.5968,16500.0
2013-12-30 14:00:00,33.26,33.29,33.25,33.28,32300.0,26.5968,26.6208,26.5888,26.6128,32300.0
2013-12-30 14:10:00,33.28,33.3,33.27,33.29,72400.0,26.6128,26.6288,26.6048,26.6208,72400.0
2013-12-30 14:20:00,33.29,33.29,33.27,33.28,31700.0,26.6208,26.6208,26.6048,26.6128,31700.0
2013-12-30 14:30:00,33.28,33.29,33.27,33.29,30800.0,26.6128,26.6208,26.6048,26.6208,30800.0
2013-12-30 14:40:00,33.29,33.3,33.28,33.3,34600.0,26.6208,26.6288,26.6128,26.6288,34600.0
2013-12-30 14:50:00,33.3,33.3,33.29,33.29,18300.0,26.6288,26.6288,26.6208,26.6208,18300.0
2013-12-30 15:00:00,33.3,33.31,33.29,33.3,53100.0,26.6288,26.6368,26.6208,26.6288,53100.0
2013-12-30 15:10:00,33.3,33.3,33.27,33.27,45000.0,26.6288,26.6288,26.6048,26.6048,45000.0
2013-12-30 15:20:00,33.28,33.29,33.27,33.29,35500.0,26.6128,26.6208,26.6048,26.6208,35500.0
2013-12-30 15:30:00,33.29,33.29,33.27,33.27,51700.0,26.6208,26.6208,26.6048,26.6048,51700.0
2013-12-30 15:40:00,33.27,33.29,33.26,33.27,138800.0,26.6048,26.6208,26.5968,26.6048,138800.0
2013-12-30 15:50:00,33.28,33.28,33.27,33.27,99700.0,26.6128,26.6128,26.6048,26.6048,99700.0
2013-12-31 09:30:00,33.29,33.37,33.25,33.3,53900.0,26.6208,26.6847,26.5888,26.6288,53900.0
2013-12-31 09:40:00,33.3,33.33,33.29,33.3,25700.0,26.6288,26.6527,26.6208,26.6288,25700.0
2013-12-31 09:50:00,33.29,33.31,33.25,33.26,57400.0,26.6208,26.6368,26.5888,26.5968,57400.0
2013-12-31 10:00:00,33.29,33.3,33.27,33.3,60900.0,26.6208,26.6288,26.6048,26.6288,60900.0
2013-12-31 10:10:00,33.29,33.31,33.29,33.29,30200.0,26.6208,26.6368,26.6208,26.6208,30200.0
2013-12-31 10:20:00,33.3,33.3,33.28,33.29,16000.0,26.6288,26.6288,26.6128,26.6208,16000.0
2013-12-31 10:30:00,33.29,33.31,33.29,33.29,13400.0,26.6208,26.6368,26.6208,26.6208,13400.0
2013-12-31 10:40:00,33.29,33.3,33.29,33.3,11800.0,26.6208,26.6288,26.6208,26.6288,11800.0
2013-12-31 10:50:00,33.3,33.31,33.28,33.29,53100.0,26.6288,26.6368,26.6128,26.6208,53100.0
2013-12-31 11:00:00,33.29,33.3,33.26,33.27,43900.0,26.6208,26.6288,26.5968,26.6048,43900.0
2013-12-31 11:10:00,33.28,33.3,33.27,33.29,15400.0,26.6128,26.6288,26.6048,26.6208,15400.0
2013-12-31 11:20:00,33.29,33.31,33.28,33.31,31100.0,26.6208,26.6368,26.6128,26.6368,31100.0
2013-12-31 11:30:00,33.3,33.31,33.3,33.3,12200.0,26.6288,26.6368,26.6288,26.6288,12200.0
2013-12-31 11:40:00,33.3,33.3,33.26,33.26,29300.0,26.6288,26.6288,26.5968,26.5968,29300.0
2013-12-31 11:50:00,33.27,33.27,33.25,33.27,16400.0,26.6048,26.6048,26.5888,26.6048,16400.0
2013-12-31 12:00:00,33.28,33.29,33.28,33.28,7100.0,26.6128,26.6208,26.6128,26.6128,7100.0
2013-12-31 12:10:00,33.28,33.29,33.27,33.27,6500.0,26.6128,26.6208,26.6048,26.6048,6500.0
2013-12-31 12:20:00,33.27,33.28,33.27,33.28,4300.0,26.6048,26.6128,26.6048,26.6128,4300.0
2013-12-31 12:30:00,33.28,33.29,33.25,33.26,29700.0,26.6128,26.6208,26.5888,26.5968,29700.0
2013-12-31 12:40:00,33.25,33.26,33.25,33.26,15100.0,26.5888,26.5968,26.5888,26.5968,15100.0
2013-12-31 12:50:00,33.26,33.27,33.25,33.26,8600.0,26.5968,26.6048,26.5888,26.5968,8600.0
2013-12-31 13:00:00,33.26,33.26,33.25,33.25,4900.0,26.5968,26.5968,26.5888,26.5888,4900.0
2013-12-31 13:10:00,33.25,33.26,33.24,33.25,32800.0,26.5888,26.5968,26.5808,26.5888,32800.0
2013-12-31 13:20:00,33.25,33.25,33.24,33.25,16200.0,26.5888,26.5888,26.5808,26.5888,16200.0
2013-12-31 13:30:00,33.25,33.25,33.24,33.25,4700.0,26.5888,26.5888,26.5808,26.5888,4700.0
2013-12-31 13:40:00,33.25,33.25,33.23,33.25,22100.0,26.5888,26.5888,26.5728,26.5888,22100.0
2013-12-31 13:50:00,33.25,33.25,33.23,33.23,8600.0,26.5888,26.5888,26.5728,26.5728,8600.0
2013-12-31 14:00:00,33.23,33.24,33.23,33.24,6700.0,26.5728,26.5808,26.5728,26.5808,6700.0
2013-12-31 14:10:00,33.24,33.24,33.21,33.21,19100.0,26.5808,26.5808,26.5568,26.5568,19100.0
2013-12-31 14:20:00,33.21,33.22,33.18,33.18,13200.0,26.5568,26.5648,26.5328,26.5328,13200.0
2013-12-31 14:30:00,33.19,33.19,33.14,33.14,23000.0,26.5408,26.5408,26.5008,26.5008,23000.0
2013-12-31 14:40:00,33.15,33.15,33.14,33.14,12900.0,26.5088,26.5088,26.5008,26.5008,12900.0
2013-12-31 14:50:00,33.14,33.16,33.12,33.16,31800.0,26.5008,26.5168,26.4848,26.5168,31800.0
2013-12-31 15:00:00,33.16,33.16,33.15,33.16,13200.0,26.5168,26.5168,26.5088,26.5168,13200.0
2013-12-31 15:10:00,33.16,33.17,33.15,33.16,19100.0,26.5168,26.5248,26.5088,26.5168,19100.0
2013-12-31 15:20:00,33.17,33.2,33.16,33.19,53900.0,26.5248,26.5488,26.5168,26.5408,53900.0
2013-12-31 15:30:00,33.19,33.2,33.18,33.18,57700.0,26.5408,26.5488,26.5328,26.5328,57700.0
2013-12-31 15:40:00,33.18,33.26,33.17,33.24,57100.0,26.5328,26.5968,26.5248,26.5808,57100.0
2013-12-31 15:50:00,33.24,33.25,33.18,33.21,137800.0,26.5808,26.5888,26.5328,26.5568,137800.0
2014-01-02 09:30:00,33.2,33.23,33.06,33.09,60400.0,26.5488,26.5728,26.4368,26.4608,60400.0
2014-01-02 09:40:00,33.1,33.21,33.06,33.13,40600.0,26.4688,26.5568,26.4368,26.4928,40600.0
2014-01-02 09:50:00,33.13,33.16,33.09,33.11,38700.0,26.4928,26.5168,26.4608,26.4768,38700.0
2014-01-02 10:00:00,33.11,33.17,33.08,33.14,35900.0,26.4768,26.5248,26.4528,26.5008,35900.0
2014-01-02 10:10:00,33.15,33.19,33.15,33.17,58400.0,26.5088,26.5408,26.5088,26.5248,58400.0
2014-01-02 10:20:00,33.17,33.23,33.16,33.23,84000.0,26.5248,26.5728,26.5168,26.5728,84000.0
2014-01-02 10:30:00,33.23,33.28,33.21,33.23,54800.0,26.5728,26.6128,26.5568,26.5728,54800.0
2014-01-02 10:40:00,33.24,33.3,33.23,33.28,33000.0,26.5808,26.6288,26.5728,26.6128,33000.0
2014-01-02 10:50:00,33.28,33.3,33.24,33.26,27600.0,26.6128,26.6288,26.5808,26.5968,27600.0
2014-01-02 11:00:00,33.26,33.28,33.22,33.26,34700.0,26.5968,26.6128,26.5648,26.5968,34700.0
2014-01-02 11:10:00,33.25,33.27,33.23,33.27,14000.0,26.5888,26.6048,26.5728,26.6048,14000.0
2014-01-02 11:20:00,33.27,33.29,33.25,33.26,22900.0,26.6048,26.6208,26.5888,26.5968,22900.0
2014-01-02 11:30:00,33.26,33.26,33.22,33.24,41900.0,26.5968,26.5968,26.5648,26.5808,41900.0
2014-01-02 11:40:00,33.23,33.25,33.22,33.22,28500.0,26.5728,26.5888,26.5648,26.5648,28500.0
2014-01-02 11:50:00,33.22,33.23,33.17,33.18,55000.0,26.5648,26.5728,26.5248,26.5328,55000.0
2014-01-02 12:00:00,33.19,33.2,33.17,33.2,26900.0,26.5408,26.5488,26.5248,26.5488,26900.0
2014-01-02 12:10:00,33.2,33.23,33.2,33.22,21100.0,26.5488,26.5728,26.5488,26.5648,21100.0
2014-01-02 12:20:00,33.22,33.25,33.19,33.21,25400.0,26.5648,26.5888,26.5408,26.5568,25400.0
2014-01-02 12:30:00,33.21,33.21,33.17,33.2,29800.0,26.5568,26.5568,26.5248,26.5488,29800.0
2014-01-02 12:40:00,33.19,33.2,33.1,33.11,53700.0,26.5408,26.5488,26.4688,26.4768,53700.0
2014-01-02 12:50:00,33.1,33.12,33.09,33.11,28000.0,26.4688,26.4848,26.4608,26.4768,28000.0
2014-01-02 13:00:00,33.12,33.12,33.09,33.1,27000.0,26.4848,26.4848,26.4608,26.4688,27000.0
2014-01-02 13:10:00,33.1,33.11,33.09,33.1,23400.0,26.4688,26.4768,26.4608,26.4688,23400.0
2014-01-02 13:20:00,33.09,33.11,33.07,33.09,32400.0,26.4608,26.4768,26.4448,26.4608,32400.0
2014-01-02 13:30:00,33.1,33.11,33.08,33.09,25800.0,26.4688,26.4768,26.4528,26.4608,25800.0
2014-01-02 13:40:00,33.09,33.12,33.08,33.09,25900.0,26.4608,26.4848,26.4528,26.4608,25900.0
2014-01-02 13:50:00,33.09,33.1,33.06,33.07,18500.0,26.4608,26.4688,26.4368,26.4448,18500.0
2014-01-02 14:00:00,33.08,33.12,33.08,33.11,18700.0,26.4528,26.4848,26.4528,26.4768,18700.0
2014-01-02 14:10:00,33.12,33.13,33.04,33.06,26100.0,26.4848,26.4928,26.4208,26.4368,26100.0
2014-01-02 14:20:00,33.05,33.09,33.05,33.08,15500.0,26.4288,26.4608,26.4288,26.4528,15500.0
2014-01-02 14:30:00,33.07,33.11,33.07,33.09,36300.0,26.4448,26.4768,26.4448,26.4608,36300.0
2014-01-02 14:40:00,33.1,33.12,33.09,33.11,27800.0,26.4688,26.4848,26.4608,26.4768,27800.0
2014-01-02 14:50:00,33.11,33.11,33.08,33.08,17200.0,26.4768,26.4768,26.4528,26.4528,17200.0
2014-01-02 15:00:00,33.08,33.09,33.03,33.03,81100.0,26.4528,26.4608,26.4128,26.4128,81100.0
2014-01-02 15:10:00,33.03,33.08,33.03,33.08,24300.0,26.4128,26.4528,26.4128,26.4528,24300.0
2014-01-02 15:20:00,33.07,33.08,33.03,33.03,44600.0,26.4448,26.4528,26.4128,26.4128,44600.0
2014-01-02 15:30:00,33.03,33.03,32.94,32.94,85100.0,26.4128,26.4128,26.3409,26.3409,85100.0
2014-01-02 15:40:00,32.94,33.0,32.91,32.99,185700.0,26.3409,26.3889,26.3169,26.3809,185700.0
2014-01-02 15:50:00,32.99,33.01,32.95,32.95,274700.0,26.3809,26.3969,26.3489,26.3489,274700.0
2014-01-03 09:30:00,33.03,33.1,33.0,33.02,17000.0,26.4128,26.4688,26.3889,26.4048,17000.0
2014-01-03 09:40:00,33.03,33.06,32.94,33.06,49500.0,26.4128,26.4368,26.3409,26.4368,49500.0
2014-01-03 09:50:00,33.06,33.1,33.04,33.09,112700.0,26.4368,26.4688,26.4208,26.4608,112700.0
2014-01-03 10:00:00,33.08,33.1,33.06,33.1,61300.0,26.4528,26.4688,26.4368,26.4688,61300.0
2014-01-03 10:10:00,33.1,33.1,33.08,33.1,68500.0,26.4688,26.4688,26.4528,26.4688,68500.0
2014-01-03 10:20:00,33.1,33.11,33.08,33.09,32700.0,26.4688,26.4768,26.4528,26.4608,32700.0
2014-01-03 10:30:00,33.08,33.11,33.08,33.11,22100.0,26.4528,26.4768,26.4528,26.4768,22100.0
2014-01-03 10:40:00,33.1,33.12,33.08,33.08,31200.0,26.4688,26.4848,26.4528,26.4528,31200.0
2014-01-03 10:50:00,33.08,33.1,33.08,33.08,13000.0,26.4528,26.4688,26.4528,26.4528,13000.0
2014-01-03 11:00:00,33.09,33.11,33.08,33.09,17300.0,26.4608,26.4768,26.4528,26.4608,17300.0
2014-01-03 11:10:00,33.09,33.11,33.07,33.07,22400.0,26.4608,26.4768,26.4448,26.4448,22400.0
2014-01-03 11:20:00,33.07,33.08,33.01,33.01,25000.0,26.4448,26.4528,26.3969,26.3969,25000.0
2014-01-03 11:30:00,33.02,33.05,33.01,33.01,34500.0,26.4048,26.4288,26.3969,26.3969,34500.0
2014-01-03 11:40:00,33.01,33.02,32.93,32.94,20000.0,26.3969,26.4048,26.3329,26.3409,20000.0
2014-01-03 11:50:00,32.94,32.94,32.88,32.88,29100.0,26.3409,26.3409,26.2929,26.2929,29100.0
2014-01-03 12:00:00,32.89,32.89,32.8,32.84,45100.0,26.3009,26.3009,26.2289,26.2609,45100.0
2014-01-03 12:10:00,32.84,32.93,32.84,32.93,25000.0,26.2609,26.3329,26.2609,26.3329,25000.0
2014-01-03 12:20:00,32.93,32.96,32.93,32.94,19200.0,26.3329,26.3569,26.3329,26.3409,19200.0
2014-01-03 12:30:00,32.93,32.95,32.93,32.95,13800.0,26.3329,26.3489,26.3329,26.3489,13800.0
2014-01-03 12:40:00,32.95,32.96,32.94,32.96,8900.0,26.3489,26.3569,26.3409,26.3569,8900.0
2014-01-03 12:50:00,32.96,32.96,32.93,32.94,22200.0,26.3569,26.3569,26.3329,26.3409,22200.0
2014-01-03 13:00:00,32.93,32.97,32.93,32.97,9600.0,26.3329,26.3649,26.3329,26.3649,9600.0
2014-01-03 13:10:00,32.97,33.04,32.97,33.03,92300.0,26.3649,26.4208,26.3649,26.4128,92300.0
2014-01-03 13:20:00,33.04,33.06,33.03,33.05,23700.0,26.4208,26.4368,26.4128,26.4288,23700.0
2014-01-03 13:30:00,33.06,33.06,33.04,33.05,12600.0,26.4368,26.4368,26.4208,26.4288,12600.0
2014-01-03 13:40:00,33.06,33.07,33.02,33.03,25700.0,26.4368,26.4448,26.4048,26.4128,25700.0
2014-01-03 13:50:00,33.04,33.06,33.03,33.06,13900.0,26.4208,26.4368,26.4128,26.4368,13900.0
2014-01-03 14:00:00,33.05,33.07,33.02,33.02,28800.0,26.4288,26.4448,26.4048,26.4048,28800.0
2014-01-03 14:10:00,33.02,33.04,33.01,33.04,20400.0,26.4048,26.4208,26.3969,26.4208,20400.0
2014-01-03 14:20:00,33.05,33.05,33.02,33.02,13500.0,26.4288,26.4288,26.4048,26.4048,13500.0
2014-01-03 14:30:00,33.02,33.05,33.02,33.05,14900.0,26.4048,26.4288,26.4048,26.4288,14900.0
2014-01-03 14:40:00,33.04,33.09,33.04,33.09,36600.0,26.4208,26.4608,26.4208,26.4608,36600.0
2014-01-03 14:50:00,33.08,33.09,33.06,33.06,31700.0,26.4528,26.4608,26.4368,26.4368,31700.0
2014-01-03 15:00:00,33.06,33.07,33.06,33.07,22800.0,26.4368,26.4448,26.4368,26.4448,22800.0
2014-01-03 15:10:00,33.07,33.09,33.06,33.08,79100.0,26.4448,26.4608,26.4368,26.4528,79100.0
2014-01-03 15:20:00,33.08,33.08,33.04,33.05,22000.0,26.4528,26.4528,26.4208,26.4288,22000.0
2014-01-03 15:30:00,33.04,33.05,33.04,33.05,30200.0,26.4208,26.4288,26.4208,26.4288,30200.0
2014-01-03 15:40:00,33.04,33.05,33.0,33.03,77900.0,26.4208,26.4288,26.3889,26.4128,77900.0
2014-01-03 15:50:00,33.03,33.03,32.97,32.99,110500.0,26.4128,26.4128,26.3649,26.3809,110500.0
2014-01-06 09:30:00,33.08,33.11,33.02,33.05,20100.0,26.4528,26.4768,26.4048,26.4288,20100.0
2014-01-06 09:40:00,33.06,33.06,33.0,33.0,16100.0,26.4368,26.4368,26.3889,26.3889,16100.0
2014-01-06 09:50:00,33.0,33.04,32.98,33.03,18400.0,26.3889,26.4208,26.3729,26.4128,18400.0
2014-01-06 10:00:00,33.03,33.03,32.96,33.01,17400.0,26.4128,26.4128,26.3569,26.3969,17400.0
2014-01-06 10:10:00,33.0,33.05,32.99,33.02,78200.0,26.3889,26.4288,26.3809,26.4048,78200.0
2014-01-06 10:20:00,33.02,33.03,32.98,33.0,29300.0,26.4048,26.4128,26.3729,26.3889,29300.0
2014-01-06 10:30:00,33.0,33.01,32.98,32.98,67700.0,26.3889,26.3969,26.3729,26.3729,67700.0
2014-01-06 10:40:00,32.99,33.0,32.97,32.98,77500.0,26.3809,26.3889,26.3649,26.3729,77500.0
2014-01-06 10:50:00,32.98,33.01,32.93,32.95,117200.0,26.3729,26.3969,26.3329,26.3489,117200.0
2014-01-06 11:00:00,32.94,32.95,32.92,32.93,14200.0,26.3409,26.3489,26.3249,26.3329,14200.0
2014-01-06 11:10:00,32.93,32.95,32.82,32.84,23000.0,26.3329,26.3489,26.2449,26.2609,23000.0
2014-01-06 11:20:00,32.83,32.89,32.83,32.89,23400.0,26.2529,26.3009,26.2529,26.3009,23400.0
2014-01-06 11:30:00,32.89,32.9,32.87,32.89,22300.0,26.3009,26.3089,26.2849,26.3009,22300.0
2014-01-06 11:40:00,32.9,32.9,32.87,32.87,11100.0,26.3089,26.3089,26.2849,26.2849,11100.0
2014-01-06 11:50:00,32.87,32.9,32.87,32.87,5900.0,26.2849,26.3089,26.2849,26.2849,5900.0
2014-01-06 12:00:00,32.88,32.9,32.87,32.89,10500.0,26.2929,26.3089,26.2849,26.3009,10500.0
2014-01-06 12:10:00,32.89,33.02,32.88,32.91,189200.0,26.3009,26.4048,26.2929,26.3169,189200.0
2014-01-06 12:20:00,32.92,32.94,32.89,32.9,32000.0,26.3249,26.3409,26.3009,26.3089,32000.0
2014-01-06 12:30:00,32.9,32.91,32.89,32.9,61900.0,26.3089,26.3169,26.3009,26.3089,61900.0
2014-01-06 12:40:00,32.9,32.93,32.89,32.89,18500.0,26.3089,26.3329,26.3009,26.3009,18500.0
2014-01-06 12:50:00,32.89,32.92,32.89,32.89,12400.0,26.3009,26.3249,26.3009,26.3009,12400.0
2014-01-06 13:00:00,32.9,32.91,32.88,32.88,42100.0,26.3089,26.3169,26.2929,26.2929,42100.0
2014-01-06 13:10:00,32.88,32.89,32.87,32.89,14600.0,26.2929,26.3009,26.2849,26.3009,14600.0
2014-01-06 13:20:00,32.89,32.89,32.84,32.84,11800.0,26.3009,26.3009,26.2609,26.2609,11800.0
2014-01-06 13:30:00,32.84,32.84,32.81,32.81,22000.0,26.2609,26.2609,26.2369,26.2369,22000.0
2014-01-06 13:40:00,32.82,32.82,32.79,32.79,11700.0,26.2449,26.2449,26.2209,26.2209,11700.0
2014-01-06 13:50:00,32.8,32.86,32.79,32.85,33700.0,26.2289,26.2769,26.2209,26.2689,33700.0
2014-01-06 14:00:00,32.84,32.85,32.79,32.8,10000.0,26.2609,26.2689,26.2209,26.2289,10000.0
2014-01-06 14:10:00,32.79,32.86,32.79,32.83,17500.0,26.2209,26.2769,26.2209,26.2529,17500.0
2014-01-06 14:20:00,32.83,32.84,32.8,32.8,13100.0,26.2529,26.2609,26.2289,26.2289,13100.0
2014-01-06 14:30:00,32.8,32.84,32.79,32.83,21400.0,26.2289,26.2609,26.2209,26.2529,21400.0
2014-01-06 14:40:00,32.83,32.84,32.82,32.83,17500.0,26.2529,26.2609,26.2449,26.2529,17500.0
2014-01-06 14:50:00,32.83,32.86,32.83,32.84,26000.0,26.2529,26.2769,26.2529,26.2609,26000.0
2014-01-06 15:00:00,32.85,32.85,32.83,32.84,27500.0,26.2689,26.2689,26.2529,26.2609,27500.0
2014-01-06 15:10:00,32.84,32.86,32.83,32.84,35300.0,26.2609,26.2769,26.2529,26.2609,35300.0
2014-01-06 15:20:00,32.85,32.86,32.83,32.84,35800.0,26.2689,26.2769,26.2529,26.2609,35800.0
2014-01-06 15:30:00,32.84,32.84,32.78,32.79,49300.0,26.2609,26.2609,26.2129,26.2209,49300.0
2014-01-06 15:40:00,32.78,32.86,32.78,32.86,211000.0,26.2129,26.2769,26.2129,26.2769,211000.0
2014-01-06 15:50:00,32.86,32.86,32.81,32.81,252900.0,26.2769,26.2769,26.2369,26.2369,252900.0
2014-01-07 09:30:00,32.79,32.87,32.63,32.64,155400.0,26.2209,26.2849,26.093,26.101,155400.0
2014-01-07 09:40:00,32.63,32.63,32.47,32.53,77500.0,26.093,26.093,25.965,26.013,77500.0
2014-01-07 09:50:00,32.53,32.66,32.52,32.59,79400.0,26.013,26.117,26.005,26.061,79400.0
2014-01-07 10:00:00,32.59,32.63,32.53,32.58,77800.0,26.061,26.093,26.013,26.053,77800.0
2014-01-07 10:10:00,32.58,32.63,32.57,32.63,91900.0,26.053,26.093,26.045,26.093,91900.0
2014-01-07 10:20:00,32.64,32.7,32.64,32.68,43700.0,26.101,26.149,26.101,26.133,43700.0
2014-01-07 10:30:00,32.69,32.71,32.67,32.7,47800.0,26.141,26.157,26.125,26.149,47800.0
2014-01-07 10:40:00,32.7,32.71,32.67,32.7,54200.0,26.149,26.157,26.125,26.149,54200.0
2014-01-07 10:50:00,32.7,32.74,32.7,32.73,48500.0,26.149,26.1809,26.149,26.1729,48500.0
2014-01-07 11:00:00,32.73,32.75,32.71,32.71,88100.0,26.1729,26.1889,26.157,26.157,88100.0
2014-01-07 11:10:00,32.71,32.73,32.71,32.73,60800.0,26.157,26.1729,26.157,26.1729,60800.0
2014-01-07 11:20:00,32.72,32.75,32.72,32.74,68200.0,26.1649,26.1889,26.1649,26.1809,68200.0
2014-01-07 11:30:00,32.74,32.78,32.74,32.76,82000.0,26.1809,26.2129,26.1809,26.1969,82000.0
2014-01-07 11:40:00,32.75,32.76,32.74,32.76,48500.0,26.1889,26.1969,26.1809,26.1969,48500.0
2014-01-07 11:50:00,32.76,32.76,32.75,32.75,40300.0,26.1969,26.1969,26.1889,26.1889,40300.0
2014-01-07 12:00:00,32.75,32.76,32.74,32.75,34800.0,26.1889,26.1969,26.1809,26.1889,34800.0
2014-01-07 12:10:00,32.74,32.77,32.74,32.77,27300.0,26.1809,26.2049,26.1809,26.2049,27300.0
2014-01-07 12:20:00,32.77,32.78,32.74,32.74,17400.0,26.2049,26.2129,26.1809,26.1809,17400.0
2014-01-07 12:30:00,32.75,32.76,32.74,32.74,26700.0,26.1889,26.1969,26.1809,26.1809,26700.0
2014-01-07 12:40:00,32.74,32.77,32.74,32.75,33100.0,26.1809,26.2049,26.1809,26.1889,33100.0
2014-01-07 12:50:00,32.75,32.76,32.74,32.75,13600.0,26.1889,26.1969,26.1809,26.1889,13600.0
2014-01-07 13:00:00,32.75,32.76,32.75,32.75,10000.0,26.1889,26.1969,26.1889,26.1889,10000.0
2014-01-07 13:10:00,32.75,32.76,32.74,32.74,28500.0,26.1889,26.1969,26.1809,26.1809,28500.0
2014-01-07 13:20:00,32.74,32.75,32.74,32.75,41200.0,26.1809,26.1889,26.1809,26.1889,41200.0
2014-01-07 13:30:00,32.74,32.76,32.74,32.75,40000.0,26.1809,26.1969,26.1809,26.1889,40000.0
2014-01-07 13:40:00,32.75,32.75,32.73,32.74,42700.0,26.1889,26.1889,26.1729,26.1809,42700.0
2014-01-07 13:50:00,32.73,32.74,32.72,32.72,53600.0,26.1729,26.1809,26.1649,26.1649,53600.0
2014-01-07 14:00:00,32.72,32.73,32.68,32.68,65800.0,26.1649,26.1729,26.133,26.133,65800.0
2014-01-07 14:10:00,32.68,32.69,32.66,32.66,48800.0,26.133,26.141,26.117,26.117,48800.0
2014-01-07 14:20:00,32.66,32.74,32.66,32.73,50700.0,26.117,26.1809,26.117,26.1729,50700.0
2014-01-07 14:30:00,32.73,32.73,32.67,32.68,45800.0,26.1729,26.1729,26.125,26.133,45800.0
2014-01-07 14:40:00,32.68,32.7,32.67,32.7,24500.0,26.133,26.149,26.125,26.149,24500.0
2014-01-07 14:50:00,32.69,32.71,32.69,32.7,28600.0,26.141,26.157,26.141,26.149,28600.0
2014-01-07 15:00:00,32.7,32.72,32.7,32.72,35200.0,26.149,26.1649,26.149,26.1649,35200.0
2014-01-07 15:10:00,32.72,32.73,32.71,32.72,23900.0,26.1649,26.1729,26.157,26.1649,23900.0
2014-01-07 15:20:00,32.72,32.72,32.71,32.72,64300.0,26.1649,26.1649,26.157,26.1649,64300.0
2014-01-07 15:30:00,32.72,32.75,32.71,32.72,108700.0,26.1649,26.1889,26.157,26.1649,108700.0
2014-01-07 15:40:00,32.72,32.73,32.7,32.7,163200.0,26.1649,26.1729,26.149,26.149,163200.0
2014-01-07 15:50:00,32.71,32.71,32.68,32.68,217100.0,26.157,26.157,26.133,26.133,217100.0
2014-01-08 09:30:00,32.75,32.75,32.5,32.51,51900.0,26.1889,26.1889,25.989,25.997,51900.0
2014-01-08 09:40:00,32.52,32.54,32.47,32.51,42100.0,26.005,26.021,25.965,25.997,42100.0
2014-01-08 09:50:00,32.52,32.54,32.45,32.5,39400.0,26.005,26.021,25.949,25.989,39400.0
2014-01-08 10:00:00,32.5,32.55,32.5,32.54,31800.0,25.989,26.029,25.989,26.021,31800.0
2014-01-08 10:10:00,32.55,32.58,32.51,32.58,209900.0,26.029,26.053,25.997,26.053,209900.0
2014-01-08 10:20:00,32.59,32.63,32.56,32.57,43500.0,26.061,26.093,26.037,26.045,43500.0
2014-01-08 10:30:00,32.57,32.59,32.55,32.55,42000.0,26.045,26.061,26.029,26.029,42000.0
2014-01-08 10:40:00,32.54,32.55,32.51,32.53,32400.0,26.021,26.029,25.997,26.013,32400.0
2014-01-08 10:50:00,32.53,32.54,32.52,32.54,32800.0,26.013,26.021,26.005,26.021,32800.0
2014-01-08 11:00:00,32.55,32.56,32.49,32.5,41600.0,26.029,26.037,25.981,25.989,41600.0
2014-01-08 11:10:00,32.49,32.56,32.49,32.54,34900.0,25.981,26.037,25.981,26.021,34900.0
2014-01-08 11:20:00,32.54,32.57,32.54,32.57,27800.0,26.021,26.045,26.021,26.045,27800.0
2014-01-08 11:30:00,32.57,32.62,32.56,32.62,34700.0,26.045,26.085,26.037,26.085,34700.0
2014-01-08 11:40:00,32.61,32.63,32.61,32.63,62100.0,26.077,26.093,26.077,26.093,62100.0
2014-01-08 11:50:00,32.63,32.63,32.62,32.62,21300.0,26.093,26.093,26.085,26.085,21300.0
2014-01-08 12:00:00,32.62,32.63,32.53,32.53,88800.0,26.085,26.093,26.013,26.013,88800.0
2014-01-08 12:10:00,32.53,32.53,32.48,32.48,25900.0,26.013,26.013,25.973,25.973,25900.0
2014-01-08 12:20:00,32.48,32.49,32.48,32.48,37800.0,25.973,25.981,25.973,25.973,37800.0
2014-01-08 12:30:00,32.48,32.49,32.42,32.42,40200.0,25.973,25.981,25.9251,25.9251,40200.0
2014-01-08 12:40:00,32.43,32.43,32.4,32.4,16700.0,25.933,25.933,25.9091,25.9091,16700.0
2014-01-08 12:50:00,32.4,32.42,32.38,32.4,44700.0,25.9091,25.9251,25.8931,25.9091,44700.0
2014-01-08 13:00:00,32.4,32.4,32.39,32.4,18600.0,25.9091,25.9091,25.9011,25.9091,18600.0
2014-01-08 13:10:00,32.4,32.41,32.36,32.38,40100.0,25.9091,25.9171,25.8771,25.8931,40100.0
2014-01-08 13:20:00,32.37,32.46,32.37,32.46,31900.0,25.8851,25.957,25.8851,25.957,31900.0
2014-01-08 13:30:00,32.46,32.46,32.41,32.41,39300.0,25.957,25.957,25.9171,25.9171,39300.0
2014-01-08 13:40:00,32.42,32.42,32.4,32.42,48800.0,25.9251,25.9251,25.9091,25.9251,48800.0
2014-01-08 13:50:00,32.41,32.42,32.39,32.4,47300.0,25.9171,25.9251,25.9011,25.9091,47300.0
2014-01-08 14:00:00,32.4,32.4,32.27,32.28,111800.0,25.9091,25.9091,25.8051,25.8131,111800.0
2014-01-08 14:10:00,32.28,32.35,32.28,32.34,110400.0,25.8131,25.8691,25.8131,25.8611,110400.0
2014-01-08 14:20:00,32.34,32.35,32.33,32.33,43700.0,25.8611,25.8691,25.8531,25.8531,43700.0
2014-01-08 14:30:00,32.34,32.37,32.33,32.36,59300.0,25.8611,25.8851,25.8531,25.8771,59300.0
2014-01-08 14:40:00,32.35,32.38,32.31,32.32,119400.0,25.8691,25.8931,25.8371,25.8451,119400.0
2014-01-08 14:50:00,32.32,32.36,32.31,32.34,106300.0,25.8451,25.8771,25.8371,25.8611,106300.0
2014-01-08 15:00:00,32.34,32.41,32.34,32.41,37800.0,25.8611,25.9171,25.8611,25.9171,37800.0
2014-01-08 15:10:00,32.41,32.49,32.41,32.48,115300.0,25.9171,25.981,25.9171,25.973,115300.0
2014-01-08 15:20:00,32.47,32.48,32.4,32.44,116200.0,25.965,25.973,25.9091,25.941,116200.0
2014-01-08 15:30:00,32.43,32.49,32.42,32.48,58700.0,25.933,25.981,25.9251,25.973,58700.0
2014-01-08 15:40:00,32.49,32.54,32.47,32.5,264000.0,25.981,26.021,25.965,25.989,264000.0
2014-01-08 15:50:00,32.5,32.54,32.44,32.46,411300.0,25.989,26.021,25.941,25.957,411300.0
2014-01-09 09:30:00,32.59,32.67,32.53,32.62,57400.0,26.061,26.125,26.013,26.085,57400.0
2014-01-09 09:40:00,32.63,32.63,32.5,32.51,58500.0,26.093,26.093,25.989,25.997,58500.0
2014-01-09 09:50:00,32.51,32.52,32.46,32.5,42400.0,25.997,26.005,25.957,25.989,42400.0
2014-01-09 10:00:00,32.5,32.54,32.47,32.5,63000.0,25.989,26.021,25.965,25.989,63000.0
2014-01-09 10:10:00,32.51,32.53,32.5,32.5,87000.0,25.997,26.013,25.989,25.989,87000.0
2014-01-09 10:20:00,32.5,32.51,32.45,32.49,62000.0,25.989,25.997,25.949,25.981,62000.0
2014-01-09 10:30:00,32.49,32.5,32.46,32.46,37200.0,25.981,25.989,25.957,25.957,37200.0
2014-01-09 10:40:00,32.46,32.48,32.4,32.41,33100.0,25.957,25.973,25.9091,25.9171,33100.0
2014-01-09 10:50:00,32.4,32.41,32.38,32.41,25900.0,25.9091,25.9171,25.8931,25.9171,25900.0
2014-01-09 11:00:00,32.41,32.41,32.36,32.38,47400.0,25.9171,25.9171,25.8771,25.8931,47400.0
2014-01-09 11:10:00,32.38,32.41,32.38,32.39,27700.0,25.8931,25.9171,25.8931,25.9011,27700.0
2014-01-09 11:20:00,32.39,32.43,32.39,32.4,34900.0,25.9011,25.933,25.9011,25.9091,34900.0
2014-01-09 11:30:00,32.39,32.41,32.35,32.4,35400.0,25.9011,25.9171,25.8691,25.9091,35400.0
2014-01-09 11:40:00,32.41,32.43,32.4,32.42,33200.0,25.9171,25.933,25.9091,25.9251,33200.0
2014-01-09 11:50:00,32.42,32.45,32.4,32.42,32400.0,25.9251,25.949,25.9091,25.9251,32400.0
2014-01-09 12:00:00,32.41,32.42,32.39,32.39,27700.0,25.9171,25.9251,25.9011,25.9011,27700.0
2014-01-09 12:10:00,32.39,32.41,32.38,32.41,37700.0,25.9011,25.9171,25.8931,25.9171,37700.0
2014-01-09 12:20:00,32.4,32.41,32.39,32.4,22600.0,25.9091,25.9171,25.9011,25.9091,22600.0
2014-01-09 12:30:00,32.41,32.44,32.41,32.43,25200.0,25.9171,25.941,25.9171,25.933,25200.0
2014-01-09 12:40:00,32.43,32.45,32.42,32.44,35100.0,25.933,25.949,25.9251,25.941,35100.0
2014-01-09 12:50:00,32.43,32.45,32.43,32.44,22600.0,25.933,25.949,25.933,25.941,22600.0
2014-01-09 13:00:00,32.44,32.47,32.44,32.46,38200.0,25.941,25.965,25.941,25.957,38200.0
2014-01-09 13:10:00,32.46,32.48,32.46,32.47,29100.0,25.957,25.973,25.957,25.965,29100.0
2014-01-09 13:20:00,32.47,32.49,32.46,32.48,32200.0,25.965,25.981,25.957,25.973,32200.0
2014-01-09 13:30:00,32.48,32.48,32.45,32.45,36600.0,25.973,25.973,25.949,25.949,36600.0
2014-01-09 13:40:00,32.46,32.46,32.42,32.43,24000.0,25.957,25.957,25.9251,25.933,24000.0
2014-01-09 13:50:00,32.43,32.44,32.42,32.42,55500.0,25.933,25.941,25.9251,25.9251,55500.0
2014-01-09 14:00:00,32.43,32.43,32.41,32.42,33700.0,25.933,25.933,25.9171,25.9251,33700.0
2014-01-09 14:10:00,32.41,32.42,32.4,32.42,25000.0,25.9171,25.9251,25.9091,25.9251,25000.0
2014-01-09 14:20:00,32.42,32.42,32.41,32.41,22900.0,25.9251,25.9251,25.9171,25.9171,22900.0
2014-01-09 14:30:00,32.41,32.43,32.39,32.43,74700.0,25.9171,25.933,25.9011,25.933,74700.0
2014-01-09 14:40:00,32.43,32.47,32.42,32.47,45500.0,25.933,25.965,25.9251,25.965,45500.0
2014-01-09 14:50:00,32.47,32.48,32.45,32.45,64400.0,25.965,25.973,25.949,25.949,64400.0
2014-01-09 15:00:00,32.46,32.46,32.43,32.44,34000.0,25.957,25.957,25.933,25.941,34000.0
2014-01-09 15:10:00,32.44,32.46,32.42,32.44,96500.0,25.941,25.957,25.9251,25.941,96500.0
2014-01-09 15:20:00,32.43,32.44,32.42,32.44,48700.0,25.933,25.941,25.9251,25.941,48700.0
2014-01-09 15:30:00,32.43,32.44,32.38,32.4,132200.0,25.933,25.941,25.8931,25.9091,132200.0
2014-01-09 15:40:00,32.4,32.42,32.39,32.39,81800.0,25.9091,25.9251,25.9011,25.9011,81800.0
2014-01-09 15:50:00,32.4,32.41,32.35,32.37,345400.0,25.9091,25.9171,25.8691,25.8851,345400.0
2014-01-10 09:30:00,32.47,32.59,32.39,32.53,79400.0,25.965,26.061,25.9011,26.013,79400.0
2014-01-10 09:40:00,32.52,32.63,32.52,32.61,67300.0,26.005,26.093,26.005,26.077,67300.0
2014-01-10 09:50:00,32.62,32.63,32.51,32.52,53600.0,26.085,26.093,25.997,26.005,53600.0
2014-01-10 10:00:00,32.52,32.53,32.41,32.42,30200.0,26.005,26.013,25.9171,25.9251,30200.0
2014-01-10 10:10:00,32.42,32.47,32.4,32.47,20800.0,25.9251,25.965,25.9091,25.965,20800.0
2014-01-10 10:20:00,32.47,32.47,32.39,32.4,37100.0,25.965,25.965,25.9011,25.9091,37100.0
2014-01-10 10:30:00,32.4,32.44,32.38,32.39,32100.0,25.9091,25.941,25.8931,25.9011,32100.0
2014-01-10 10:40:00,32.39,32.42,32.38,32.39,28000.0,25.9011,25.9251,25.8931,25.9011,28000.0
2014-01-10 10:50:00,32.39,32.45,32.39,32.43,40500.0,25.9011,25.949,25.9011,25.933,40500.0
2014-01-10 11:00:00,32.43,32.43,32.4,32.42,18900.0,25.933,25.933,25.9091,25.9251,18900.0
2014-01-10 11:10:00,32.42,32.43,32.39,32.4,51300.0,25.9251,25.933,25.9011,25.9091,51300.0
2014-01-10 11:20:00,32.4,32.41,32.37,32.39,22400.0,25.9091,25.9171,25.8851,25.9011,22400.0
2014-01-10 11:30:00,32.39,32.4,32.35,32.38,25300.0,25.9011,25.9091,25.8691,25.8931,25300.0
2014-01-10 11:40:00,32.37,32.39,32.35,32.37,18800.0,25.8851,25.9011,25.8691,25.8851,18800.0
2014-01-10 11:50:00,32.37,32.37,32.34,32.36,18400.0,25.8851,25.8851,25.8611,25.8771,18400.0
2014-01-10 12:00:00,32.37,32.37,32.33,32.33,19800.0,25.8851,25.8851,25.8531,25.8531,19800.0
2014-01-10 12:10:00,32.34,32.39,32.33,32.38,28400.0,25.8611,25.9011,25.8531,25.8931,28400.0
2014-01-10 12:20:00,32.39,32.4,32.35,32.38,19400.0,25.9011,25.9091,25.8691,25.8931,19400.0
2014-01-10 12:30:00,32.38,32.4,32.38,32.39,19500.0,25.8931,25.9091,25.8931,25.9011,19500.0
2014-01-10 12:40:00,32.38,32.42,32.37,32.38,80900.0,25.8931,25.9251,25.8851,25.8931,80900.0
2014-01-10 12:50:00,32.38,32.39,32.33,32.33,20700.0,25.8931,25.9011,25.8531,25.8531,20700.0
2014-01-10 13:00:00,32.34,32.36,32.34,32.35,28500.0,25.8611,25.8771,25.8611,25.8691,28500.0
2014-01-10 13:10:00,32.36,32.4,32.35,32.39,36000.0,25.8771,25.9091,25.8691,25.9011,36000.0
2014-01-10 13:20:00,32.4,32.4,32.38,32.38,19500.0,25.9091,25.9091,25.8931,25.8931,19500.0
2014-01-10 13:30:00,32.38,32.4,32.36,32.37,26000.0,25.8931,25.9091,25.8771,25.8851,26000.0
2014-01-10 13:40:00,32.37,32.38,32.36,32.37,17700.0,25.8851,25.8931,25.8771,25.8851,17700.0
2014-01-10 13:50:00,32.37,32.37,32.34,32.34,27300.0,25.8851,25.8851,25.8611,25.8611,27300.0
2014-01-10 14:00:00,32.34,32.35,32.32,32.34,29100.0,25.8611,25.8691,25.8451,25.8611,29100.0
2014-01-10 14:10:00,32.34,32.36,32.34,32.35,23500.0,25.8611,25.8771,25.8611,25.8691,23500.0
2014-01-10 14:20:00,32.34,32.35,32.29,32.32,111200.0,25.8611,25.8691,25.8211,25.8451,111200.0
2014-01-10 14:30:00,32.32,32.35,32.31,32.33,66500.0,25.8451,25.8691,25.8371,25.8531,66500.0
2014-01-10 14:40:00,32.33,32.34,32.33,32.33,28200.0,25.8531,25.8611,25.8531,25.8531,28200.0
2014-01-10 14:50:00,32.34,32.35,32.3,32.3,58100.0,25.8611,25.8691,25.8291,25.8291,58100.0
2014-01-10 15:00:00,32.3,32.35,32.3,32.33,94500.0,25.8291,25.8691,25.8291,25.8531,94500.0
2014-01-10 15:10:00,32.33,32.35,32.32,32.34,62000.0,25.8531,25.8691,25.8451,25.8611,62000.0
2014-01-10 15:20:00,32.35,32.36,32.34,32.36,55600.0,25.8691,25.8771,25.8611,25.8771,55600.0
2014-01-10 15:30:00,32.36,32.39,32.35,32.39,115800.0,25.8771,25.9011,25.8691,25.9011,115800.0
2014-01-10 15:40:00,32.39,32.42,32.38,32.39,119400.0,25.9011,25.9251,25.8931,25.9011,119400.0
2014-01-10 15:50:00,32.4,32.42,32.39,32.41,187900.0,25.9091,25.9251,25.9011,25.9171,187900.0
2014-01-13 09:30:00,32.3,32.4,32.27,32.37,84000.0,25.8291,25.9091,25.8051,25.8851,84000.0
2014-01-13 09:40:00,32.37,32.37,32.31,32.32,90300.0,25.8851,25.8851,25.8371,25.8451,90300.0
2014-01-13 09:50:00,32.32,32.35,32.29,32.31,67800.0,25.8451,25.8691,25.8211,25.8371,67800.0
2014-01-13 10:00:00,32.32,32.35,32.28,32.3,54300.0,25.8451,25.8691,25.8131,25.8291,54300.0
2014-01-13 10:10:00,32.3,32.34,32.27,32.3,47400.0,25.8291,25.8611,25.8051,25.8291,47400.0
2014-01-13 10:20:00,32.3,32.36,32.3,32.34,61900.0,25.8291,25.8771,25.8291,25.8611,61900.0
2014-01-13 10:30:00,32.34,32.38,32.34,32.37,36600.0,25.8611,25.8931,25.8611,25.8851,36600.0
2014-01-13 10:40:00,32.37,32.37,32.33,32.36,48100.0,25.8851,25.8851,25.8531,25.8771,48100.0
2014-01-13 10:50:00,32.35,32.37,32.34,32.36,52400.0,25.8691,25.8851,25.8611,25.8771,52400.0
2014-01-13 11:00:00,32.35,32.36,32.33,32.34,73100.0,25.8691,25.8771,25.8531,25.8611,73100.0
2014-01-13 11:10:00,32.34,32.35,32.33,32.34,39800.0,25.8611,25.8691,25.8531,25.8611,39800.0
2014-01-13 11:20:00,32.34,32.34,32.32,32.33,41200.0,25.8611,25.8611,25.8451,25.8531,41200.0
2014-01-13 11:30:00,32.33,32.35,32.31,32.34,61600.0,25.8531,25.8691,25.8371,25.8611,61600.0
2014-01-13 11:40:00,32.34,32.35,32.32,32.32,57000.0,25.8611,25.8691,25.8451,25.8451,57000.0
2014-01-13 11:50:00,32.33,32.33,32.3,32.31,22700.0,25.8531,25.8531,25.8291,25.8371,22700.0
2014-01-13 12:00:00,32.31,32.33,32.27,32.3,29600.0,25.8371,25.8531,25.8051,25.8291,29600.0
2014-01-13 12:10:00,32.3,32.34,32.3,32.33,20500.0,25.8291,25.8611,25.8291,25.8531,20500.0
2014-01-13 12:20:00,32.33,32.34,32.27,32.3,23700.0,25.8531,25.8611,25.8051,25.8291,23700.0
2014-01-13 12:30:00,32.29,32.29,32.25,32.27,24200.0,25.8211,25.8211,25.7891,25.8051,24200.0
2014-01-13 12:40:00,32.27,32.3,32.27,32.29,19700.0,25.8051,25.8291,25.8051,25.8211,19700.0
2014-01-13 12:50:00,32.29,32.29,32.24,32.26,27100.0,25.8211,25.8211,25.7811,25.7971,27100.0
2014-01-13 13:00:00,32.25,32.26,32.24,32.25,68600.0,25.7891,25.7971,25.7811,25.7891,68600.0
2014-01-13 13:10:00,32.25,32.26,32.15,32.18,43900.0,25.7891,25.7971,25.7091,25.7331,43900.0
2014-01-13 13:20:00,32.18,32.22,32.17,32.22,17400.0,25.7331,25.7651,25.7251,25.7651,17400.0
2014-01-13 13:30:00,32.22,32.22,32.15,32.19,33900.0,25.7651,25.7651,25.7091,25.7411,33900.0
2014-01-13 13:40:00,32.19,32.23,32.18,32.23,24600.0,25.7411,25.7731,25.7331,25.7731,24600.0
2014-01-13 13:50:00,32.22,32.29,32.22,32.28,27900.0,25.7651,25.8211,25.7651,25.8131,27900.0
2014-01-13 14:00:00,32.28,32.29,32.26,32.28,28100.0,25.8131,25.8211,25.7971,25.8131,28100.0
2014-01-13 14:10:00,32.27,32.28,32.2,32.2,37400.0,25.8051,25.8131,25.7491,25.7491,37400.0
2014-01-13 14:20:00,32.2,32.23,32.17,32.17,44000.0,25.7491,25.7731,25.7251,25.7251,44000.0
2014-01-13 14:30:00,32.17,32.18,32.1,32.14,99000.0,25.7251,25.7331,25.6692,25.7011,99000.0
2014-01-13 14:40:00,32.14,32.15,32.08,32.09,46500.0,25.7011,25.7091,25.6532,25.6612,46500.0
2014-01-13 14:50:00,32.09,32.11,32.07,32.08,50700.0,25.6612,25.6772,25.6452,25.6532,50700.0
2014-01-13 15:00:00,32.08,32.09,32.01,32.03,70000.0,25.6532,25.6612,25.5972,25.6132,70000.0
2014-01-13 15:10:00,32.03,32.05,32.01,32.02,67400.0,25.6132,25.6292,25.5972,25.6052,67400.0
2014-01-13 15:20:00,32.01,32.03,31.99,32.02,62500.0,25.5972,25.6132,25.5812,25.6052,62500.0
2014-01-13 15:30:00,32.02,32.03,31.99,32.02,79600.0,25.6052,25.6132,25.5812,25.6052,79600.0
2014-01-13 15:40:00,32.01,32.03,31.98,32.03,66300.0,25.5972,25.6132,25.5732,25.6132,66300.0
2014-01-13 15:50:00,32.03,32.07,32.02,32.03,167400.0,25.6132,25.6452,25.6052,25.6132,167400.0
2014-01-14 09:30:00,32.13,32.26,32.07,32.11,77400.0,25.6931,25.7971,25.6452,25.6772,77400.0
2014-01-14 09:40:00,32.11,32.11,32.04,32.09,45600.0,25.6772,25.6772,25.6212,25.6612,45600.0
2014-01-14 09:50:00,32.08,32.15,32.03,32.15,47100.0,25.6532,25.7091,25.6132,25.7091,47100.0
2014-01-14 10:00:00,32.15,32.2,32.14,32.19,33400.0,25.7091,25.7491,25.7011,25.7411,33400.0
2014-01-14 10:10:00,32.19,32.25,32.18,32.23,54200.0,25.7411,25.7891,25.7331,25.7731,54200.0
2014-01-14 10:20:00,32.24,32.28,32.19,32.27,41100.0,25.7811,25.8131,25.7411,25.8051,41100.0
2014-01-14 10:30:00,32.27,32.31,32.27,32.3,43900.0,25.8051,25.8371,25.8051,25.8291,43900.0
2014-01-14 10:40:00,32.3,32.35,32.3,32.32,55300.0,25.8291,25.8691,25.8291,25.8451,55300.0
2014-01-14 10:50:00,32.32,32.36,32.31,32.35,68000.0,25.8451,25.8771,25.8371,25.8691,68000.0
2014-01-14 11:00:00,32.35,32.35,32.32,32.34,36400.0,25.8691,25.8691,25.8451,25.8611,36400.0
2014-01-14 11:10:00,32.34,32.4,32.33,32.39,48300.0,25.8611,25.9091,25.8531,25.9011,48300.0
2014-01-14 11:20:00,32.4,32.4,32.38,32.4,33300.0,25.9091,25.9091,25.8931,25.9091,33300.0
2014-01-14 11:30:00,32.4,32.4,32.33,32.33,50400.0,25.9091,25.9091,25.8531,25.8531,50400.0
2014-01-14 11:40:00,32.33,32.34,32.23,32.25,44800.0,25.8531,25.8611,25.7731,25.7891,44800.0
2014-01-14 11:50:00,32.25,32.32,32.24,32.29,40900.0,25.7891,25.8451,25.7811,25.8211,40900.0
2014-01-14 12:00:00,32.28,32.31,32.26,32.26,29400.0,25.8131,25.8371,25.7971,25.7971,29400.0
2014-01-14 12:10:00,32.26,32.31,32.25,32.27,55600.0,25.7971,25.8371,25.7891,25.8051,55600.0
2014-01-14 12:20:00,32.27,32.31,32.27,32.27,35900.0,25.8051,25.8371,25.8051,25.8051,35900.0
2014-01-14 12:30:00,32.28,32.3,32.25,32.26,41300.0,25.8131,25.8291,25.7891,25.7971,41300.0
2014-01-14 12:40:00,32.26,32.28,32.25,32.27,25700.0,25.7971,25.8131,25.7891,25.8051,25700.0
2014-01-14 12:50:00,32.26,32.28,32.23,32.23,30900.0,25.7971,25.8131,25.7731,25.7731,30900.0
2014-01-14 13:00:00,32.23,32.24,32.22,32.22,25900.0,25.7731,25.7811,25.7651,25.7651,25900.0
2014-01-14 13:10:00,32.22,32.24,32.21,32.24,24600.0,25.7651,25.7811,25.7571,25.7811,24600.0
2014-01-14 13:20:00,32.24,32.24,32.19,32.19,21800.0,25.7811,25.7811,25.7411,25.7411,21800.0
2014-01-14 13:30:00,32.2,32.25,32.19,32.23,44600.0,25.7491,25.7891,25.7411,25.7731,44600.0
2014-01-14 13:40:00,32.23,32.23,32.18,32.2,31300.0,25.7731,25.7731,25.7331,25.7491,31300.0
2014-01-14 13:50:00,32.19,32.22,32.18,32.2,30100.0,25.7411,25.7651,25.7331,25.7491,30100.0
2014-01-14 14:00:00,32.19,32.25,32.19,32.23,28700.0,25.7411,25.7891,25.7411,25.7731,28700.0
2014-01-14 14:10:00,32.24,32.24,32.21,32.23,30300.0,25.7811,25.7811,25.7571,25.7731,30300.0
2014-01-14 14:20:00,32.23,32.25,32.22,32.25,56000.0,25.7731,25.7891,25.7651,25.7891,56000.0
2014-01-14 14:30:00,32.25,32.25,32.22,32.23,36000.0,25.7891,25.7891,25.7651,25.7731,36000.0
2014-01-14 14:40:00,32.22,32.23,32.22,32.22,34600.0,25.7651,25.7731,25.7651,25.7651,34600.0
2014-01-14 14:50:00,32.22,32.23,32.18,32.18,32700.0,25.7651,25.7731,25.7331,25.7331,32700.0
2014-01-14 15:00:00,32.19,32.23,32.19,32.22,49200.0,25.7411,25.7731,25.7411,25.7651,49200.0
2014-01-14 15:10:00,32.21,32.25,32.21,32.24,66400.0,25.7571,25.7891,25.7571,25.7811,66400.0
2014-01-14 15:20:00,32.24,32.24,32.23,32.24,48100.0,25.7811,25.7811,25.7731,25.7811,48100.0
2014-01-14 15:30:00,32.24,32.24,32.2,32.22,94900.0,25.7811,25.7811,25.7491,25.7651,94900.0
2014-01-14 15:40:00,32.21,32.22,32.18,32.22,102800.0,25.7571,25.7651,25.7331,25.7651,102800.0
2014-01-14 15:50:00,32.22,32.24,32.19,32.24,191400.0,25.7651,25.7811,25.7411,25.7811,191400.0
2014-01-15 09:30:00,32.33,32.33,32.23,32.24,54400.0,25.8531,25.8531,25.7731,25.7811,54400.0
2014-01-15 09:40:00,32.24,32.24,32.13,32.19,54600.0,25.7811,25.7811,25.6931,25.7411,54600.0
2014-01-15 09:50:00,32.18,32.18,32.13,32.16,34900.0,25.7331,25.7331,25.6931,25.7171,34900.0
2014-01-15 10:00:00,32.16,32.24,32.16,32.23,49000.0,25.7171,25.7811,25.7171,25.7731,49000.0
2014-01-15 10:10:00,32.23,32.23,32.17,32.22,33900.0,25.7731,25.7731,25.7251,25.7651,33900.0
2014-01-15 10:20:00,32.22,32.25,32.2,32.25,29500.0,25.7651,25.7891,25.7491,25.7891,29500.0
2014-01-15 10:30:00,32.25,32.26,32.23,32.23,45600.0,25.7891,25.7971,25.7731,25.7731,45600.0
2014-01-15 10:40:00,32.23,32.25,32.2,32.25,37000.0,25.7731,25.7891,25.7491,25.7891,37000.0
2014-01-15 10:50:00,32.24,32.26,32.23,32.25,37200.0,25.7811,25.7971,25.7731,25.7891,37200.0
2014-01-15 11:00:00,32.25,32.29,32.24,32.27,66900.0,25.7891,25.8211,25.7811,25.8051,66900.0
2014-01-15 11:10:00,32.27,32.3,32.27,32.27,56200.0,25.8051,25.8291,25.8051,25.8051,56200.0
2014-01-15 11:20:00,32.28,32.28,32.22,32.23,44200.0,25.8131,25.8131,25.7651,25.7731,44200.0
2014-01-15 11:30:00,32.23,32.25,32.22,32.25,22200.0,25.7731,25.7891,25.7651,25.7891,22200.0
2014-01-15 11:40:00,32.24,32.25,32.23,32.24,23800.0,25.7811,25.7891,25.7731,25.7811,23800.0
2014-01-15 11:50:00,32.24,32.25,32.22,32.22,19800.0,25.7811,25.7891,25.7651,25.7651,19800.0
2014-01-15 12:00:00,32.22,32.25,32.22,32.23,20100.0,25.7651,25.7891,25.7651,25.7731,20100.0
2014-01-15 12:10:00,32.23,32.23,32.21,32.21,14000.0,25.7731,25.7731,25.7571,25.7571,14000.0
2014-01-15 12:20:00,32.21,32.22,32.17,32.18,17300.0,25.7571,25.7651,25.7251,25.7331,17300.0
2014-01-15 12:30:00,32.19,32.19,32.15,32.15,18000.0,25.7411,25.7411,25.7091,25.7091,18000.0
2014-01-15 12:40:00,32.15,32.15,32.12,32.13,12000.0,25.7091,25.7091,25.6852,25.6931,12000.0
2014-01-15 12:50:00,32.13,32.19,32.13,32.18,34800.0,25.6931,25.7411,25.6931,25.7331,34800.0
2014-01-15 13:00:00,32.18,32.21,32.16,32.19,43100.0,25.7331,25.7571,25.7171,25.7411,43100.0
2014-01-15 13:10:00,32.19,32.2,32.17,32.2,29100.0,25.7411,25.7491,25.7251,25.7491,29100.0
2014-01-15 13:20:00,32.2,32.2,32.15,32.17,22400.0,25.7491,25.7491,25.7091,25.7251,22400.0
2014-01-15 13:30:00,32.17,32.19,32.15,32.16,19500.0,25.7251,25.7411,25.7091,25.7171,19500.0
2014-01-15 13:40:00,32.16,32.16,32.12,32.12,27900.0,25.7171,25.7171,25.6852,25.6852,27900.0
2014-01-15 13:50:00,32.12,32.16,32.12,32.14,17300.0,25.6852,25.7171,25.6852,25.7011,17300.0
2014-01-15 14:00:00,32.14,32.17,32.13,32.14,14100.0,25.7011,25.7251,25.6931,25.7011,14100.0
2014-01-15 14:10:00,32.14,32.2,32.12,32.19,22400.0,25.7011,25.7491,25.6852,25.7411,22400.0
2014-01-15 14:20:00,32.19,32.2,32.18,32.19,39300.0,25.7411,25.7491,25.7331,25.7411,39300.0
2014-01-15 14:30:00,32.2,32.21,32.16,32.16,21600.0,25.7491,25.7571,25.7171,25.7171,21600.0
2014-01-15 14:40:00,32.15,32.21,32.14,32.21,31000.0,25.7091,25.7571,25.7011,25.7571,31000.0
2014-01-15 14:50:00,32.2,32.23,32.19,32.22,49100.0,25.7491,25.7731,25.7411,25.7651,49100.0
2014-01-15 15:00:00,32.21,32.22,32.18,32.2,43900.0,25.7571,25.7651,25.7331,25.7491,43900.0
2014-01-15 15:10:00,32.19,32.21,32.18,32.19,28200.0,25.7411,25.7571,25.7331,25.7411,28200.0
2014-01-15 15:20:00,32.18,32.19,32.16,32.19,57200.0,25.7331,25.7411,25.7171,25.7411,57200.0
2014-01-15 15:30:00,32.19,32.21,32.18,32.21,35900.0,25.7411,25.7571,25.7331,25.7571,35900.0
2014-01-15 15:40:00,32.21,32.23,32.2,32.22,104900.0,25.7571,25.7731,25.7491,25.7651,104900.0
2014-01-15 15:50:00,32.22,32.23,32.2,32.22,132500.0,25.7651,25.7731,25.7491,25.7651,132500.0
2014-01-16 09:30:00,32.23,32.23,32.14,32.14,26300.0,25.7731,25.7731,25.7011,25.7011,26300.0
2014-01-16 09:40:00,32.14,32.21,32.14,32.21,30400.0,25.7011,25.7571,25.7011,25.7571,30400.0
2014-01-16 09:50:00,32.2,32.23,32.2,32.22,25900.0,25.7491,25.7731,25.7491,25.7651,25900.0
2014-01-16 10:00:00,32.21,32.25,32.2,32.23,44600.0,25.7571,25.7891,25.7491,25.7731,44600.0
2014-01-16 10:10:00,32.23,32.23,32.14,32.15,24400.0,25.7731,25.7731,25.7011,25.7091,24400.0
2014-01-16 10:20:00,32.14,32.16,32.11,32.14,23700.0,25.7011,25.7171,25.6772,25.7011,23700.0
2014-01-16 10:30:00,32.14,32.14,32.11,32.13,12200.0,25.7011,25.7011,25.6772,25.6931,12200.0
2014-01-16 10:40:00,32.13,32.16,32.11,32.14,17100.0,25.6931,25.7171,25.6772,25.7011,17100.0
2014-01-16 10:50:00,32.13,32.14,32.11,32.12,12300.0,25.6931,25.7011,25.6772,25.6852,12300.0
2014-01-16 11:00:00,32.11,32.14,32.08,32.14,17400.0,25.6772,25.7011,25.6532,25.7011,17400.0
2014-01-16 11:10:00,32.13,32.16,32.11,32.14,13200.0,25.6931,25.7171,25.6772,25.7011,13200.0
2014-01-16 11:20:00,32.13,32.13,32.09,32.12,15600.0,25.6931,25.6931,25.6612,25.6852,15600.0
2014-01-16 11:30:00,32.12,32.13,32.11,32.12,10700.0,25.6852,25.6931,25.6772,25.6852,10700.0
2014-01-16 11:40:00,32.13,32.15,32.11,32.14,23500.0,25.6931,25.7091,25.6772,25.7011,23500.0
2014-01-16 11:50:00,32.14,32.16,32.14,32.16,15400.0,25.7011,25.7171,25.7011,25.7171,15400.0
2014-01-16 12:00:00,32.16,32.17,32.11,32.11,11300.0,25.7171,25.7251,25.6772,25.6772,11300.0
2014-01-16 12:10:00,32.11,32.12,32.09,32.09,21700.0,25.6772,25.6852,25.6612,25.6612,21700.0
2014-01-16 12:20:00,32.09,32.1,32.08,32.09,9400.0,25.6612,25.6692,25.6532,25.6612,9400.0
2014-01-16 12:30:00,32.08,32.08,32.06,32.07,11500.0,25.6532,25.6532,25.6372,25.6452,11500.0
2014-01-16 12:40:00,32.06,32.08,32.06,32.07,12100.0,25.6372,25.6532,25.6372,25.6452,12100.0
2014-01-16 12:50:00,32.07,32.08,32.03,32.03,7800.0,25.6452,25.6532,25.6132,25.6132,7800.0
2014-01-16 13:00:00,32.03,32.05,32.03,32.05,9500.0,25.6132,25.6292,25.6132,25.6292,9500.0
2014-01-16 13:10:00,32.04,32.1,32.04,32.07,11300.0,25.6212,25.6692,25.6212,25.6452,11300.0
2014-01-16 13:20:00,32.08,32.1,32.06,32.07,16800.0,25.6532,25.6692,25.6372,25.6452,16800.0
2014-01-16 13:30:00,32.07,32.08,32.06,32.06,24500.0,25.6452,25.6532,25.6372,25.6372,24500.0
2014-01-16 13:40:00,32.07,32.08,32.05,32.05,25700.0,25.6452,25.6532,25.6292,25.6292,25700.0
2014-01-16 13:50:00,32.06,32.08,32.04,32.06,21600.0,25.6372,25.6532,25.6212,25.6372,21600.0
2014-01-16 14:00:00,32.06,32.07,32.03,32.04,15400.0,25.6372,25.6452,25.6132,25.6212,15400.0
2014-01-16 14:10:00,32.04,32.04,32.02,32.02,11200.0,25.6212,25.6212,25.6052,25.6052,11200.0
2014-01-16 14:20:00,32.02,32.03,32.01,32.02,21300.0,25.6052,25.6132,25.5972,25.6052,21300.0
2014-01-16 14:30:00,32.02,32.04,32.02,32.04,13700.0,25.6052,25.6212,25.6052,25.6212,13700.0
2014-01-16 14:40:00,32.04,32.06,32.04,32.04,11800.0,25.6212,25.6372,25.6212,25.6212,11800.0
2014-01-16 14:50:00,32.05,32.06,32.04,32.05,16300.0,25.6292,25.6372,25.6212,25.6292,16300.0
2014-01-16 15:00:00,32.04,32.06,32.04,32.06,16700.0,25.6212,25.6372,25.6212,25.6372,16700.0
2014-01-16 15:10:00,32.05,32.06,32.03,32.04,41100.0,25.6292,25.6372,25.6132,25.6212,41100.0
2014-01-16 15:20:00,32.03,32.04,32.03,32.04,19400.0,25.6132,25.6212,25.6132,25.6212,19400.0
2014-01-16 15:30:00,32.04,32.1,32.03,32.09,49500.0,25.6212,25.6692,25.6132,25.6612,49500.0
2014-01-16 15:40:00,32.08,32.09,32.07,32.08,85700.0,25.6532,25.6612,25.6452,25.6532,85700.0
2014-01-16 15:50:00,32.08,32.13,32.08,32.11,82800.0,25.6532,25.6931,25.6532,25.6772,82800.0
2014-01-17 09:30:00,32.13,32.25,32.12,32.14,179500.0,25.6931,25.7891,25.6852,25.7011,179500.0
2014-01-17 09:40:00,32.14,32.17,32.05,32.09,28000.0,25.7011,25.7251,25.6292,25.6612,28000.0
2014-01-17 09:50:00,32.08,32.17,32.07,32.17,17200.0,25.6532,25.7251,25.6452,25.7251,17200.0
2014-01-17 10:00:00,32.16,32.23,32.13,32.21,63600.0,25.7171,25.7731,25.6931,25.7571,63600.0
2014-01-17 10:10:00,32.22,32.24,32.2,32.22,22700.0,25.7651,25.7811,25.7491,25.7651,22700.0
2014-01-17 10:20:00,32.23,32.23,32.18,32.21,18100.0,25.7731,25.7731,25.7331,25.7571,18100.0
2014-01-17 10:30:00,32.21,32.22,32.18,32.2,21800.0,25.7571,25.7651,25.7331,25.7491,21800.0
2014-01-17 10:40:00,32.2,32.22,32.19,32.2,239300.0,25.7491,25.7651,25.7411,25.7491,239300.0
2014-01-17 10:50:00,32.2,32.21,32.18,32.21,131100.0,25.7491,25.7571,25.7331,25.7571,131100.0
2014-01-17 11:00:00,32.21,32.26,32.21,32.25,27600.0,25.7571,25.7971,25.7571,25.7891,27600.0
2014-01-17 11:10:00,32.25,32.27,32.24,32.27,21000.0,25.7891,25.8051,25.7811,25.8051,21000.0
2014-01-17 11:20:00,32.27,32.28,32.27,32.27,12500.0,25.8051,25.8131,25.8051,25.8051,12500.0
2014-01-17 11:30:00,32.27,32.29,32.26,32.27,14600.0,25.8051,25.8211,25.7971,25.8051,14600.0
2014-01-17 11:40:00,32.27,32.29,32.26,32.28,82000.0,25.8051,25.8211,25.7971,25.8131,82000.0
2014-01-17 11:50:00,32.28,32.3,32.27,32.27,234600.0,25.8131,25.8291,25.8051,25.8051,234600.0
2014-01-17 12:00:00,32.27,32.27,32.24,32.24,111000.0,25.8051,25.8051,25.7811,25.7811,111000.0
2014-01-17 12:10:00,32.25,32.27,32.24,32.26,18200.0,25.7891,25.8051,25.7811,25.7971,18200.0
2014-01-17 12:20:00,32.26,32.29,32.26,32.27,103200.0,25.7971,25.8211,25.7971,25.8051,103200.0
2014-01-17 12:30:00,32.27,32.33,32.27,32.33,23800.0,25.8051,25.8531,25.8051,25.8531,23800.0
2014-01-17 12:40:00,32.33,32.34,32.32,32.34,10100.0,25.8531,25.8611,25.8451,25.8611,10100.0
2014-01-17 12:50:00,32.34,32.35,32.33,32.35,70100.0,25.8611,25.8691,25.8531,25.8691,70100.0
2014-01-17 13:00:00,32.34,32.34,32.32,32.33,9800.0,25.8611,25.8611,25.8451,25.8531,9800.0
2014-01-17 13:10:00,32.33,32.33,32.29,32.29,25300.0,25.8531,25.8531,25.8211,25.8211,25300.0
2014-01-17 13:20:00,32.3,32.3,32.29,32.29,18900.0,25.8291,25.8291,25.8211,25.8211,18900.0
2014-01-17 13:30:00,32.3,32.31,32.29,32.3,5800.0,25.8291,25.8371,25.8211,25.8291,5800.0
2014-01-17 13:40:00,32.3,32.33,32.3,32.33,19700.0,25.8291,25.8531,25.8291,25.8531,19700.0
2014-01-17 13:50:00,32.32,32.36,32.32,32.35,28000.0,25.8451,25.8771,25.8451,25.8691,28000.0
2014-01-17 14:00:00,32.35,32.4,32.35,32.38,32000.0,25.8691,25.9091,25.8691,25.8931,32000.0
2014-01-17 14:10:00,32.38,32.4,32.34,32.36,20000.0,25.8931,25.9091,25.8611,25.8771,20000.0
2014-01-17 14:20:00,32.35,32.35,32.33,32.33,10700.0,25.8691,25.8691,25.8531,25.8531,10700.0
2014-01-17 14:30:00,32.33,32.34,32.32,32.34,10000.0,25.8531,25.8611,25.8451,25.8611,10000.0
2014-01-17 14:40:00,32.34,32.35,32.32,32.34,20100.0,25.8611,25.8691,25.8451,25.8611,20100.0
2014-01-17 14:50:00,32.34,32.34,32.31,32.31,11500.0,25.8611,25.8611,25.8371,25.8371,11500.0
2014-01-17 15:00:00,32.32,32.34,32.27,32.28,39800.0,25.8451,25.8611,25.8051,25.8131,39800.0
2014-01-17 15:10:00,32.29,32.3,32.27,32.27,46100.0,25.8211,25.8291,25.8051,25.8051,46100.0
2014-01-17 15:20:00,32.27,32.28,32.26,32.27,20300.0,25.8051,25.8131,25.7971,25.8051,20300.0
2014-01-17 15:30:00,32.28,32.3,32.27,32.29,84000.0,25.8131,25.8291,25.8051,25.8211,84000.0
2014-01-17 15:40:00,32.29,32.34,32.28,32.34,112900.0,25.8211,25.8611,25.8131,25.8611,112900.0
2014-01-17 15:50:00,32.34,32.35,32.25,32.26,222300.0,25.8611,25.8691,25.7891,25.7971,222300.0
2014-01-21 09:30:00,32.33,32.39,32.29,32.29,48000.0,25.8531,25.9011,25.8211,25.8211,48000.0
2014-01-21 09:40:00,32.29,32.3,32.2,32.26,21300.0,25.8211,25.8291,25.7491,25.7971,21300.0
2014-01-21 09:50:00,32.24,32.3,32.22,32.25,36200.0,25.7811,25.8291,25.7651,25.7891,36200.0
2014-01-21 10:00:00,32.25,32.37,32.24,32.32,49900.0,25.7891,25.8851,25.7811,25.8451,49900.0
2014-01-21 10:10:00,32.32,32.32,32.23,32.3,34000.0,25.8451,25.8451,25.7731,25.8291,34000.0
2014-01-21 10:20:00,32.3,32.3,32.21,32.21,20400.0,25.8291,25.8291,25.7571,25.7571,20400.0
2014-01-21 10:30:00,32.21,32.23,32.17,32.23,26800.0,25.7571,25.7731,25.7251,25.7731,26800.0
2014-01-21 10:40:00,32.22,32.27,32.21,32.23,13500.0,25.7651,25.8051,25.7571,25.7731,13500.0
2014-01-21 10:50:00,32.23,32.25,32.21,32.25,28400.0,25.7731,25.7891,25.7571,25.7891,28400.0
2014-01-21 11:00:00,32.25,32.25,32.19,32.19,49600.0,25.7891,25.7891,25.7411,25.7411,49600.0
2014-01-21 11:10:00,32.18,32.2,32.13,32.16,20700.0,25.7331,25.7491,25.6931,25.7171,20700.0
2014-01-21 11:20:00,32.15,32.16,32.14,32.14,20300.0,25.7091,25.7171,25.7011,25.7011,20300.0
2014-01-21 11:30:00,32.15,32.15,32.09,32.09,30400.0,25.7091,25.7091,25.6612,25.6612,30400.0
2014-01-21 11:40:00,32.09,32.09,32.05,32.05,38300.0,25.6612,25.6612,25.6292,25.6292,38300.0
2014-01-21 11:50:00,32.06,32.08,32.03,32.08,16600.0,25.6372,25.6532,25.6132,25.6532,16600.0
2014-01-21 12:00:00,32.08,32.09,32.05,32.09,25100.0,25.6532,25.6612,25.6292,25.6612,25100.0
2014-01-21 12:10:00,32.08,32.11,32.07,32.1,6200.0,25.6532,25.6772,25.6452,25.6692,6200.0
2014-01-21 12:20:00,32.11,32.21,32.11,32.21,30100.0,25.6772,25.7571,25.6772,25.7571,30100.0
2014-01-21 12:30:00,32.21,32.25,32.21,32.23,38600.0,25.7571,25.7891,25.7571,25.7731,38600.0
2014-01-21 12:40:00,32.23,32.25,32.22,32.22,32500.0,25.7731,25.7891,25.7651,25.7651,32500.0
2014-01-21 12:50:00,32.23,32.26,32.22,32.26,17600.0,25.7731,25.7971,25.7651,25.7971,17600.0
2014-01-21 13:00:00,32.25,32.27,32.24,32.26,26900.0,25.7891,25.8051,25.7811,25.7971,26900.0
2014-01-21 13:10:00,32.25,32.26,32.24,32.25,12300.0,25.7891,25.7971,25.7811,25.7891,12300.0
2014-01-21 13:20:00,32.25,32.28,32.25,32.28,18800.0,25.7891,25.8131,25.7891,25.8131,18800.0
2014-01-21 13:30:00,32.28,32.32,32.28,32.32,14300.0,25.8131,25.8451,25.8131,25.8451,14300.0
2014-01-21 13:40:00,32.32,32.33,32.3,32.31,21500.0,25.8451,25.8531,25.8291,25.8371,21500.0
2014-01-21 13:50:00,32.3,32.31,32.3,32.3,26300.0,25.8291,25.8371,25.8291,25.8291,26300.0
2014-01-21 14:00:00,32.31,32.36,32.3,32.3,50300.0,25.8371,25.8771,25.8291,25.8291,50300.0
2014-01-21 14:10:00,32.3,32.32,32.3,32.3,29800.0,25.8291,25.8451,25.8291,25.8291,29800.0
2014-01-21 14:20:00,32.31,32.31,32.29,32.31,17100.0,25.8371,25.8371,25.8211,25.8371,17100.0
2014-01-21 14:30:00,32.31,32.32,32.3,32.3,12600.0,25.8371,25.8451,25.8291,25.8291,12600.0
2014-01-21 14:40:00,32.3,32.34,32.3,32.31,22800.0,25.8291,25.8611,25.8291,25.8371,22800.0
2014-01-21 14:50:00,32.31,32.32,32.29,32.3,32900.0,25.8371,25.8451,25.8211,25.8291,32900.0
2014-01-21 15:00:00,32.29,32.3,32.28,32.28,21700.0,25.8211,25.8291,25.8131,25.8131,21700.0
2014-01-21 15:10:00,32.28,32.31,32.27,32.3,32500.0,25.8131,25.8371,25.8051,25.8291,32500.0
2014-01-21 15:20:00,32.31,32.31,32.27,32.27,27400.0,25.8371,25.8371,25.8051,25.8051,27400.0
2014-01-21 15:30:00,32.27,32.28,32.25,32.26,27700.0,25.8051,25.8131,25.7891,25.7971,27700.0
2014-01-21 15:40:00,32.27,32.28,32.26,32.26,50500.0,25.8051,25.8131,25.7971,25.7971,50500.0
2014-01-21 15:50:00,32.26,32.29,32.25,32.28,112500.0,25.7971,25.8211,25.7891,25.8131,112500.0
2014-01-22 09:30:00,32.33,32.33,32.26,32.3,32300.0,25.8531,25.8531,25.7971,25.8291,32300.0
2014-01-22 09:40:00,32.3,32.36,32.26,32.34,26500.0,25.8291,25.8771,25.7971,25.8611,26500.0
2014-01-22 09:50:00,32.35,32.36,32.33,32.36,19500.0,25.8691,25.8771,25.8531,25.8771,19500.0
2014-01-22 10:00:00,32.35,32.43,32.33,32.41,29500.0,25.8691,25.933,25.8531,25.9171,29500.0
2014-01-22 10:10:00,32.42,32.42,32.31,32.34,41300.0,25.9251,25.9251,25.8371,25.8611,41300.0
2014-01-22 10:20:00,32.34,32.42,32.31,32.41,84600.0,25.8611,25.9251,25.8371,25.9171,84600.0
2014-01-22 10:30:00,32.41,32.42,32.37,32.37,21500.0,25.9171,25.9251,25.8851,25.8851,21500.0
2014-01-22 10:40:00,32.37,32.4,32.32,32.34,39600.0,25.8851,25.9091,25.8451,25.8611,39600.0
2014-01-22 10:50:00,32.33,32.35,32.31,32.33,59900.0,25.8531,25.8691,25.8371,25.8531,59900.0
2014-01-22 11:00:00,32.32,32.33,32.28,32.29,25700.0,25.8451,25.8531,25.8131,25.8211,25700.0
2014-01-22 11:10:00,32.28,32.34,32.28,32.34,80100.0,25.8131,25.8611,25.8131,25.8611,80100.0
2014-01-22 11:20:00,32.33,32.35,32.29,32.34,33400.0,25.8531,25.8691,25.8211,25.8611,33400.0
2014-01-22 11:30:00,32.34,32.35,32.29,32.29,15500.0,25.8611,25.8691,25.8211,25.8211,15500.0
2014-01-22 11:40:00,32.29,32.3,32.28,32.29,17400.0,25.8211,25.8291,25.8131,25.8211,17400.0
2014-01-22 11:50:00,32.29,32.31,32.29,32.3,8500.0,25.8211,25.8371,25.8211,25.8291,8500.0
2014-01-22 12:00:00,32.29,32.3,32.29,32.3,12200.0,25.8211,25.8291,25.8211,25.8291,12200.0
2014-01-22 12:10:00,32.3,32.33,32.3,32.3,18200.0,25.8291,25.8531,25.8291,25.8291,18200.0
2014-01-22 12:20:00,32.3,32.34,32.3,32.3,8600.0,25.8291,25.8611,25.8291,25.8291,8600.0
2014-01-22 12:30:00,32.3,32.3,32.29,32.29,9600.0,25.8291,25.8291,25.8211,25.8211,9600.0
2014-01-22 12:40:00,32.3,32.3,32.25,32.27,19100.0,25.8291,25.8291,25.7891,25.8051,19100.0
2014-01-22 12:50:00,32.27,32.29,32.26,32.29,11700.0,25.8051,25.8211,25.7971,25.8211,11700.0
2014-01-22 13:00:00,32.3,32.3,32.28,32.29,5200.0,25.8291,25.8291,25.8131,25.8211,5200.0
2014-01-22 13:10:00,32.28,32.32,32.28,32.32,16400.0,25.8131,25.8451,25.8131,25.8451,16400.0
2014-01-22 13:20:00,32.32,32.32,32.28,32.3,11100.0,25.8451,25.8451,25.8131,25.8291,11100.0
2014-01-22 13:30:00,32.3,32.3,32.28,32.3,16300.0,25.8291,25.8291,25.8131,25.8291,16300.0
2014-01-22 13:40:00,32.3,32.3,32.27,32.27,12700.0,25.8291,25.8291,25.8051,25.8051,12700.0
2014-01-22 13:50:00,32.27,32.28,32.27,32.27,17000.0,25.8051,25.8131,25.8051,25.8051,17000.0
2014-01-22 14:00:00,32.28,32.31,32.27,32.3,13400.0,25.8131,25.8371,25.8051,25.8291,13400.0
2014-01-22 14:10:00,32.3,32.35,32.3,32.35,28800.0,25.8291,25.8691,25.8291,25.8691,28800.0
2014-01-22 14:20:00,32.35,32.35,32.32,32.32,19100.0,25.8691,25.8691,25.8451,25.8451,19100.0
2014-01-22 14:30:00,32.33,32.34,32.32,32.32,8900.0,25.8531,25.8611,25.8451,25.8451,8900.0
2014-01-22 14:40:00,32.32,32.35,32.32,32.34,46600.0,25.8451,25.8691,25.8451,25.8611,46600.0
2014-01-22 14:50:00,32.35,32.36,32.34,32.35,16800.0,25.8691,25.8771,25.8611,25.8691,16800.0
2014-01-22 15:00:00,32.36,32.36,32.32,32.32,43700.0,25.8771,25.8771,25.8451,25.8451,43700.0
2014-01-22 15:10:00,32.32,32.32,32.29,32.32,23100.0,25.8451,25.8451,25.8211,25.8451,23100.0
2014-01-22 15:20:00,32.31,32.32,32.31,32.31,13800.0,25.8371,25.8451,25.8371,25.8371,13800.0
2014-01-22 15:30:00,32.31,32.33,32.3,32.33,40700.0,25.8371,25.8531,25.8291,25.8531,40700.0
2014-01-22 15:40:00,32.33,32.37,32.32,32.35,194200.0,25.8531,25.8851,25.8451,25.8691,194200.0
2014-01-22 15:50:00,32.35,32.37,32.34,32.35,391300.0,25.8691,25.8851,25.8611,25.8691,391300.0
2014-01-23 09:30:00,32.18,32.18,32.02,32.03,38500.0,25.7331,25.7331,25.6052,25.6132,38500.0
2014-01-23 09:40:00,32.01,32.08,32.01,32.05,51400.0,25.5972,25.6532,25.5972,25.6292,51400.0
2014-01-23 09:50:00,32.05,32.1,32.03,32.05,73000.0,25.6292,25.6692,25.6132,25.6292,73000.0
2014-01-23 10:00:00,32.05,32.11,32.04,32.09,53000.0,25.6292,25.6772,25.6212,25.6612,53000.0
2014-01-23 10:10:00,32.09,32.09,32.03,32.04,42300.0,25.6612,25.6612,25.6132,25.6212,42300.0
2014-01-23 10:20:00,32.04,32.07,31.95,31.96,66400.0,25.6212,25.6452,25.5492,25.5572,66400.0
2014-01-23 10:30:00,31.95,31.96,31.9,31.92,30300.0,25.5492,25.5572,25.5092,25.5252,30300.0
2014-01-23 10:40:00,31.93,31.97,31.9,31.97,21300.0,25.5332,25.5652,25.5092,25.5652,21300.0
2014-01-23 10:50:00,31.97,32.04,31.96,32.03,50100.0,25.5652,25.6212,25.5572,25.6132,50100.0
2014-01-23 11:00:00,32.03,32.04,32.01,32.02,60200.0,25.6132,25.6212,25.5972,25.6052,60200.0
2014-01-23 11:10:00,32.02,32.04,32.02,32.04,18300.0,25.6052,25.6212,25.6052,25.6212,18300.0
2014-01-23 11:20:00,32.04,32.04,32.02,32.04,15800.0,25.6212,25.6212,25.6052,25.6212,15800.0
2014-01-23 11:30:00,32.03,32.04,32.02,32.03,67400.0,25.6132,25.6212,25.6052,25.6132,67400.0
2014-01-23 11:40:00,32.04,32.06,32.03,32.05,7600.0,25.6212,25.6372,25.6132,25.6292,7600.0
2014-01-23 11:50:00,32.04,32.07,32.03,32.07,7700.0,25.6212,25.6452,25.6132,25.6452,7700.0
2014-01-23 12:00:00,32.07,32.07,32.02,32.03,13300.0,25.6452,25.6452,25.6052,25.6132,13300.0
2014-01-23 12:10:00,32.03,32.06,32.02,32.05,29000.0,25.6132,25.6372,25.6052,25.6292,29000.0
2014-01-23 12:20:00,32.05,32.06,32.04,32.05,31000.0,25.6292,25.6372,25.6212,25.6292,31000.0
2014-01-23 12:30:00,32.05,32.1,32.05,32.09,18200.0,25.6292,25.6692,25.6292,25.6612,18200.0
2014-01-23 12:40:00,32.1,32.13,32.08,32.09,17200.0,25.6692,25.6931,25.6532,25.6612,17200.0
2014-01-23 12:50:00,32.09,32.09,32.05,32.09,40800.0,25.6612,25.6612,25.6292,25.6612,40800.0
2014-01-23 13:00:00,32.09,32.09,32.05,32.09,31300.0,25.6612,25.6612,25.6292,25.6612,31300.0
2014-01-23 13:10:00,32.09,32.1,32.09,32.09,40500.0,25.6612,25.6692,25.6612,25.6612,40500.0
2014-01-23 13:20:00,32.1,32.12,32.09,32.1,29800.0,25.6692,25.6852,25.6612,25.6692,29800.0
2014-01-23 13:30:00,32.1,32.12,32.09,32.1,23500.0,25.6692,25.6852,25.6612,25.6692,23500.0
2014-01-23 13:40:00,32.09,32.12,32.09,32.09,28400.0,25.6612,25.6852,25.6612,25.6612,28400.0
2014-01-23 13:50:00,32.09,32.13,32.09,32.1,32300.0,25.6612,25.6931,25.6612,25.6692,32300.0
2014-01-23 14:00:00,32.11,32.12,32.1,32.1,18000.0,25.6772,25.6852,25.6692,25.6692,18000.0
2014-01-23 14:10:00,32.1,32.11,32.1,32.1,15600.0,25.6692,25.6772,25.6692,25.6692,15600.0
2014-01-23 14:20:00,32.11,32.13,32.1,32.1,35000.0,25.6772,25.6931,25.6692,25.6692,35000.0
2014-01-23 14:30:00,32.1,32.11,32.09,32.11,80500.0,25.6692,25.6772,25.6612,25.6772,80500.0
2014-01-23 14:40:00,32.1,32.12,32.09,32.11,27600.0,25.6692,25.6852,25.6612,25.6772,27600.0
2014-01-23 14:50:00,32.11,32.14,32.11,32.13,16500.0,25.6772,25.7011,25.6772,25.6931,16500.0
2014-01-23 15:00:00,32.13,32.15,32.11,32.11,29100.0,25.6931,25.7091,25.6772,25.6772,29100.0
2014-01-23 15:10:00,32.12,32.13,32.11,32.12,25400.0,25.6852,25.6931,25.6772,25.6852,25400.0
2014-01-23 15:20:00,32.13,32.13,32.12,32.13,8400.0,25.6931,25.6931,25.6852,25.6931,8400.0
2014-01-23 15:30:00,32.13,32.2,32.12,32.13,64800.0,25.6931,25.7491,25.6852,25.6931,64800.0
2014-01-23 15:40:00,32.12,32.17,32.1,32.15,107600.0,25.6852,25.7251,25.6692,25.7091,107600.0
2014-01-23 15:50:00,32.15,32.23,32.15,32.23,167100.0,25.7091,25.7731,25.7091,25.7731,167100.0
2014-01-24 09:30:00,32.05,32.07,31.95,32.04,72100.0,25.6292,25.6452,25.5492,25.6212,72100.0
2014-01-24 09:40:00,32.03,32.09,32.0,32.05,82300.0,25.6132,25.6612,25.5892,25.6292,82300.0
2014-01-24 09:50:00,32.05,32.12,31.97,32.11,88100.0,25.6292,25.6852,25.5652,25.6772,88100.0
2014-01-24 10:00:00,32.11,32.3,32.1,32.3,124700.0,25.6772,25.8291,25.6692,25.8291,124700.0
2014-01-24 10:10:00,32.3,32.33,32.24,32.25,205000.0,25.8291,25.8531,25.7811,25.7891,205000.0
2014-01-24 10:20:00,32.24,32.36,32.24,32.32,162700.0,25.7811,25.8771,25.7811,25.8451,162700.0
2014-01-24 10:30:00,32.32,32.32,32.25,32.25,89800.0,25.8451,25.8451,25.7891,25.7891,89800.0
2014-01-24 10:40:00,32.24,32.28,32.19,32.24,165800.0,25.7811,25.8131,25.7411,25.7811,165800.0
2014-01-24 10:50:00,32.22,32.32,32.22,32.29,256200.0,25.7651,25.8451,25.7651,25.8211,256200.0
2014-01-24 11:00:00,32.28,32.29,32.2,32.2,68400.0,25.8131,25.8211,25.7491,25.7491,68400.0
2014-01-24 11:10:00,32.2,32.23,32.19,32.2,81400.0,25.7491,25.7731,25.7411,25.7491,81400.0
2014-01-24 11:20:00,32.2,32.22,32.18,32.18,115400.0,25.7491,25.7651,25.7331,25.7331,115400.0
2014-01-24 11:30:00,32.19,32.22,32.16,32.19,113800.0,25.7411,25.7651,25.7171,25.7411,113800.0
2014-01-24 11:40:00,32.2,32.21,32.16,32.2,58200.0,25.7491,25.7571,25.7171,25.7491,58200.0
2014-01-24 11:50:00,32.2,32.24,32.19,32.23,33300.0,25.7491,25.7811,25.7411,25.7731,33300.0
2014-01-24 12:00:00,32.23,32.24,32.19,32.2,133600.0,25.7731,25.7811,25.7411,25.7491,133600.0
2014-01-24 12:10:00,32.2,32.23,32.19,32.21,69700.0,25.7491,25.7731,25.7411,25.7571,69700.0
2014-01-24 12:20:00,32.21,32.23,32.2,32.22,90800.0,25.7571,25.7731,25.7491,25.7651,90800.0
2014-01-24 12:30:00,32.21,32.23,32.2,32.21,98400.0,25.7571,25.7731,25.7491,25.7571,98400.0
2014-01-24 12:40:00,32.21,32.24,32.2,32.23,111700.0,25.7571,25.7811,25.7491,25.7731,111700.0
2014-01-24 12:50:00,32.22,32.22,32.13,32.13,147700.0,25.7651,25.7651,25.6931,25.6931,147700.0
2014-01-24 13:00:00,32.13,32.14,32.09,32.14,30800.0,25.6931,25.7011,25.6612,25.7011,30800.0
2014-01-24 13:10:00,32.13,32.16,32.12,32.13,36400.0,25.6931,25.7171,25.6852,25.6931,36400.0
2014-01-24 13:20:00,32.13,32.14,32.06,32.06,109200.0,25.6931,25.7011,25.6372,25.6372,109200.0
2014-01-24 13:30:00,32.06,32.07,32.02,32.02,75600.0,25.6372,25.6452,25.6052,25.6052,75600.0
2014-01-24 13:40:00,32.02,32.03,31.97,31.99,84700.0,25.6052,25.6132,25.5652,25.5812,84700.0
2014-01-24 13:50:00,31.98,32.04,31.98,32.0,77100.0,25.5732,25.6212,25.5732,25.5892,77100.0
2014-01-24 14:00:00,32.0,32.01,31.92,31.92,97200.0,25.5892,25.5972,25.5252,25.5252,97200.0
2014-01-24 14:10:00,31.93,31.93,31.83,31.86,62000.0,25.5332,25.5332,25.4532,25.4772,62000.0
2014-01-24 14:20:00,31.85,31.88,31.84,31.87,65100.0,25.4692,25.4932,25.4612,25.4852,65100.0
2014-01-24 14:30:00,31.87,31.93,31.87,31.87,82100.0,25.4852,25.5332,25.4852,25.4852,82100.0
2014-01-24 14:40:00,31.87,31.88,31.83,31.83,43500.0,25.4852,25.4932,25.4532,25.4532,43500.0
2014-01-24 14:50:00,31.83,31.87,31.83,31.85,88000.0,25.4532,25.4852,25.4532,25.4692,88000.0
2014-01-24 15:00:00,31.85,31.88,31.83,31.84,77100.0,25.4692,25.4932,25.4532,25.4612,77100.0
2014-01-24 15:10:00,31.85,31.85,31.72,31.73,169400.0,25.4692,25.4692,25.3653,25.3733,169400.0
2014-01-24 15:20:00,31.73,31.74,31.67,31.74,94600.0,25.3733,25.3813,25.3253,25.3813,94600.0
2014-01-24 15:30:00,31.73,31.81,31.72,31.8,116400.0,25.3733,25.4373,25.3653,25.4293,116400.0
2014-01-24 15:40:00,31.8,31.83,31.71,31.71,182700.0,25.4293,25.4532,25.3573,25.3573,182700.0
2014-01-24 15:50:00,31.7,31.8,31.7,31.73,374200.0,25.3493,25.4293,25.3493,25.3733,374200.0
2014-01-27 09:30:00,31.83,31.95,31.8,31.83,90000.0,25.4532,25.5492,25.4293,25.4532,90000.0
2014-01-27 09:40:00,31.81,32.01,31.81,32.0,51300.0,25.4373,25.5972,25.4373,25.5892,51300.0
2014-01-27 09:50:00,31.99,32.07,31.95,32.05,35200.0,25.5812,25.6452,25.5492,25.6292,35200.0
2014-01-27 10:00:00,32.06,32.08,32.01,32.01,46200.0,25.6372,25.6532,25.5972,25.5972,46200.0
2014-01-27 10:10:00,32.01,32.04,31.96,31.97,108400.0,25.5972,25.6212,25.5572,25.5652,108400.0
2014-01-27 10:20:00,31.97,32.07,31.97,32.04,42800.0,25.5652,25.6452,25.5652,25.6212,42800.0
2014-01-27 10:30:00,32.04,32.1,32.02,32.06,51400.0,25.6212,25.6692,25.6052,25.6372,51400.0
2014-01-27 10:40:00,32.05,32.1,32.03,32.06,49600.0,25.6292,25.6692,25.6132,25.6372,49600.0
2014-01-27 10:50:00,32.05,32.07,32.0,32.01,57600.0,25.6292,25.6452,25.5892,25.5972,57600.0
2014-01-27 11:00:00,32.0,32.08,32.0,32.03,47100.0,25.5892,25.6532,25.5892,25.6132,47100.0
2014-01-27 11:10:00,32.02,32.03,31.99,32.01,59100.0,25.6052,25.6132,25.5812,25.5972,59100.0
2014-01-27 11:20:00,32.02,32.02,31.97,31.98,49800.0,25.6052,25.6052,25.5652,25.5732,49800.0
2014-01-27 11:30:00,31.97,31.97,31.88,31.94,49300.0,25.5652,25.5652,25.4932,25.5412,49300.0
2014-01-27 11:40:00,31.94,31.96,31.9,31.92,42500.0,25.5412,25.5572,25.5092,25.5252,42500.0
2014-01-27 11:50:00,31.91,31.91,31.85,31.86,57500.0,25.5172,25.5172,25.4692,25.4772,57500.0
2014-01-27 12:00:00,31.87,31.88,31.85,31.88,40300.0,25.4852,25.4932,25.4692,25.4932,40300.0
2014-01-27 12:10:00,31.88,31.88,31.85,31.85,29300.0,25.4932,25.4932,25.4692,25.4692,29300.0
2014-01-27 12:20:00,31.85,31.89,31.8,31.88,52900.0,25.4692,25.5012,25.4293,25.4932,52900.0
2014-01-27 12:30:00,31.86,31.93,31.86,31.91,53100.0,25.4772,25.5332,25.4772,25.5172,53100.0
2014-01-27 12:40:00,31.92,32.0,31.89,31.99,58900.0,25.5252,25.5892,25.5012,25.5812,58900.0
2014-01-27 12:50:00,31.99,32.0,31.94,31.95,58400.0,25.5812,25.5892,25.5412,25.5492,58400.0
2014-01-27 13:00:00,31.95,31.96,31.93,31.94,59800.0,25.5492,25.5572,25.5332,25.5412,59800.0
2014-01-27 13:10:00,31.95,31.96,31.93,31.95,26600.0,25.5492,25.5572,25.5332,25.5492,26600.0
2014-01-27 13:20:00,31.95,31.96,31.93,31.94,50000.0,25.5492,25.5572,25.5332,25.5412,50000.0
2014-01-27 13:30:00,31.94,31.95,31.92,31.95,26100.0,25.5412,25.5492,25.5252,25.5492,26100.0
2014-01-27 13:40:00,31.94,32.03,31.93,32.02,38800.0,25.5412,25.6132,25.5332,25.6052,38800.0
2014-01-27 13:50:00,32.01,32.01,31.97,31.98,56600.0,25.5972,25.5972,25.5652,25.5732,56600.0
2014-01-27 14:00:00,31.98,32.02,31.97,31.98,51600.0,25.5732,25.6052,25.5652,25.5732,51600.0
2014-01-27 14:10:00,31.97,32.08,31.97,32.06,46400.0,25.5652,25.6532,25.5652,25.6372,46400.0
2014-01-27 14:20:00,32.06,32.07,32.05,32.07,36300.0,25.6372,25.6452,25.6292,25.6452,36300.0
2014-01-27 14:30:00,32.08,32.15,32.08,32.14,40800.0,25.6532,25.7091,25.6532,25.7011,40800.0
2014-01-27 14:40:00,32.14,32.15,32.09,32.12,42100.0,25.7011,25.7091,25.6612,25.6852,42100.0
2014-01-27 14:50:00,32.12,32.17,32.12,32.13,38500.0,25.6852,25.7251,25.6852,25.6931,38500.0
2014-01-27 15:00:00,32.13,32.14,32.1,32.11,37000.0,25.6931,25.7011,25.6692,25.6772,37000.0
2014-01-27 15:10:00,32.11,32.16,32.1,32.15,555400.0,25.6772,25.7171,25.6692,25.7091,555400.0
2014-01-27 15:20:00,32.14,32.15,32.09,32.09,105700.0,25.7011,25.7091,25.6612,25.6612,105700.0
2014-01-27 15:30:00,32.11,32.14,32.09,32.13,162900.0,25.6772,25.7011,25.6612,25.6931,162900.0
2014-01-27 15:40:00,32.13,32.14,32.09,32.12,219100.0,25.6931,25.7011,25.6612,25.6852,219100.0
2014-01-27 15:50:00,32.11,32.14,32.09,32.09,397800.0,25.6772,25.7011,25.6612,25.6612,397800.0
2014-01-28 09:30:00,32.03,32.25,32.01,32.12,48600.0,25.6132,25.7891,25.5972,25.6852,48600.0
2014-01-28 09:40:00,32.12,32.14,32.05,32.05,26500.0,25.6852,25.7011,25.6292,25.6292,26500.0
2014-01-28 09:50:00,32.05,32.23,32.05,32.22,51500.0,25.6292,25.7731,25.6292,25.7651,51500.0
2014-01-28 10:00:00,32.22,32.28,32.21,32.28,54900.0,25.7651,25.8131,25.7571,25.8131,54900.0
2014-01-28 10:10:00,32.28,32.29,32.18,32.21,43100.0,25.8131,25.8211,25.7331,25.7571,43100.0
2014-01-28 10:20:00,32.22,32.25,32.19,32.23,38500.0,25.7651,25.7891,25.7411,25.7731,38500.0
2014-01-28 10:30:00,32.22,32.25,32.19,32.23,26300.0,25.7651,25.7891,25.7411,25.7731,26300.0
2014-01-28 10:40:00,32.22,32.23,32.13,32.13,42000.0,25.7651,25.7731,25.6931,25.6931,42000.0
2014-01-28 10:50:00,32.14,32.22,32.09,32.19,92700.0,25.7011,25.7651,25.6612,25.7411,92700.0
2014-01-28 11:00:00,32.18,32.23,32.16,32.18,37500.0,25.7331,25.7731,25.7171,25.7331,37500.0
2014-01-28 11:10:00,32.17,32.17,32.07,32.07,107000.0,25.7251,25.7251,25.6452,25.6452,107000.0
2014-01-28 11:20:00,32.08,32.08,32.02,32.02,31600.0,25.6532,25.6532,25.6052,25.6052,31600.0
2014-01-28 11:30:00,32.02,32.04,31.98,31.99,45100.0,25.6052,25.6212,25.5732,25.5812,45100.0
2014-01-28 11:40:00,31.99,32.0,31.96,31.96,48400.0,25.5812,25.5892,25.5572,25.5572,48400.0
2014-01-28 11:50:00,31.96,32.01,31.96,32.01,57200.0,25.5572,25.5972,25.5572,25.5972,57200.0
2014-01-28 12:00:00,32.01,32.09,32.0,32.09,34800.0,25.5972,25.6612,25.5892,25.6612,34800.0
2014-01-28 12:10:00,32.08,32.12,32.07,32.12,43800.0,25.6532,25.6852,25.6452,25.6852,43800.0
2014-01-28 12:20:00,32.12,32.15,32.1,32.15,45300.0,25.6852,25.7091,25.6692,25.7091,45300.0
2014-01-28 12:30:00,32.15,32.18,32.14,32.15,39500.0,25.7091,25.7331,25.7011,25.7091,39500.0
2014-01-28 12:40:00,32.15,32.16,32.1,32.11,20100.0,25.7091,25.7171,25.6692,25.6772,20100.0
2014-01-28 12:50:00,32.11,32.11,32.04,32.05,58200.0,25.6772,25.6772,25.6212,25.6292,58200.0
2014-01-28 13:00:00,32.06,32.24,32.06,32.24,151300.0,25.6372,25.7811,25.6372,25.7811,151300.0
2014-01-28 13:10:00,32.23,32.32,32.23,32.31,182000.0,25.7731,25.8451,25.7731,25.8371,182000.0
2014-01-28 13:20:00,32.31,32.34,32.23,32.24,130500.0,25.8371,25.8611,25.7731,25.7811,130500.0
2014-01-28 13:30:00,32.23,32.23,32.08,32.08,36800.0,25.7731,25.7731,25.6532,25.6532,36800.0
2014-01-28 13:40:00,32.08,32.15,32.08,32.14,51300.0,25.6532,25.7091,25.6532,25.7011,51300.0
2014-01-28 13:50:00,32.14,32.14,32.1,32.11,35100.0,25.7011,25.7011,25.6692,25.6772,35100.0
2014-01-28 14:00:00,32.11,32.15,32.09,32.14,25600.0,25.6772,25.7091,25.6612,25.7011,25600.0
2014-01-28 14:10:00,32.14,32.14,32.11,32.13,14800.0,25.7011,25.7011,25.6772,25.6931,14800.0
2014-01-28 14:20:00,32.13,32.15,32.12,32.12,29700.0,25.6931,25.7091,25.6852,25.6852,29700.0
2014-01-28 14:30:00,32.12,32.14,32.1,32.12,24500.0,25.6852,25.7011,25.6692,25.6852,24500.0
2014-01-28 14:40:00,32.11,32.14,32.11,32.11,33500.0,25.6772,25.7011,25.6772,25.6772,33500.0
2014-01-28 14:50:00,32.12,32.12,32.08,32.08,29100.0,25.6852,25.6852,25.6532,25.6532,29100.0
2014-01-28 15:00:00,32.08,32.12,32.08,32.1,37400.0,25.6532,25.6852,25.6532,25.6692,37400.0
2014-01-28 15:10:00,32.1,32.14,32.09,32.13,43700.0,25.6692,25.7011,25.6612,25.6931,43700.0
2014-01-28 15:20:00,32.13,32.13,32.08,32.09,29300.0,25.6931,25.6931,25.6532,25.6612,29300.0
2014-01-28 15:30:00,32.09,32.14,32.08,32.14,75800.0,25.6612,25.7011,25.6532,25.7011,75800.0
2014-01-28 15:40:00,32.14,32.14,32.11,32.11,85900.0,25.7011,25.7011,25.6772,25.6772,85900.0
2014-01-28 15:50:00,32.11,32.16,32.07,32.16,205800.0,25.6772,25.7171,25.6452,25.7171,205800.0
2014-01-29 09:30:00,31.98,32.03,31.78,31.98,46100.0,25.5732,25.6132,25.4133,25.5732,46100.0
2014-01-29 09:40:00,31.99,32.02,31.87,31.89,33600.0,25.5812,25.6052,25.4852,25.5012,33600.0
2014-01-29 09:50:00,31.89,31.9,31.82,31.87,34000.0,25.5012,25.5092,25.4453,25.4852,34000.0
2014-01-29 10:00:00,31.87,32.05,31.85,32.03,156600.0,25.4852,25.6292,25.4692,25.6132,156600.0
2014-01-29 10:10:00,32.03,32.03,31.96,32.01,35100.0,25.6132,25.6132,25.5572,25.5972,35100.0
2014-01-29 10:20:00,32.01,32.08,32.0,32.07,66900.0,25.5972,25.6532,25.5892,25.6452,66900.0
2014-01-29 10:30:00,32.07,32.08,32.04,32.06,86800.0,25.6452,25.6532,25.6212,25.6372,86800.0
2014-01-29 10:40:00,32.06,32.16,32.02,32.15,59400.0,25.6372,25.7171,25.6052,25.7091,59400.0
2014-01-29 10:50:00,32.15,32.18,32.07,32.08,78100.0,25.7091,25.7331,25.6452,25.6532,78100.0
2014-01-29 11:00:00,32.08,32.17,32.08,32.15,68400.0,25.6532,25.7251,25.6532,25.7091,68400.0
2014-01-29 11:10:00,32.15,32.28,32.15,32.27,140100.0,25.7091,25.8131,25.7091,25.8051,140100.0
2014-01-29 11:20:00,32.28,32.3,32.24,32.24,58000.0,25.8131,25.8291,25.7811,25.7811,58000.0
2014-01-29 11:30:00,32.25,32.25,32.2,32.2,25500.0,25.7891,25.7891,25.7491,25.7491,25500.0
2014-01-29 11:40:00,32.2,32.24,32.2,32.24,32000.0,25.7491,25.7811,25.7491,25.7811,32000.0
2014-01-29 11:50:00,32.24,32.25,32.21,32.22,22000.0,25.7811,25.7891,25.7571,25.7651,22000.0
2014-01-29 12:00:00,32.21,32.22,32.17,32.17,31400.0,25.7571,25.7651,25.7251,25.7251,31400.0
2014-01-29 12:10:00,32.17,32.18,32.17,32.17,24500.0,25.7251,25.7331,25.7251,25.7251,24500.0
2014-01-29 12:20:00,32.17,32.22,32.17,32.2,30700.0,25.7251,25.7651,25.7251,25.7491,30700.0
2014-01-29 12:30:00,32.2,32.23,32.17,32.18,41700.0,25.7491,25.7731,25.7251,25.7331,41700.0
2014-01-29 12:40:00,32.19,32.22,32.18,32.19,30100.0,25.7411,25.7651,25.7331,25.7411,30100.0
2014-01-29 12:50:00,32.19,32.21,32.19,32.2,11000.0,25.7411,25.7571,25.7411,25.7491,11000.0
2014-01-29 13:00:00,32.2,32.2,32.16,32.17,29700.0,25.7491,25.7491,25.7171,25.7251,29700.0
2014-01-29 13:10:00,32.18,32.25,32.17,32.23,125200.0,25.7331,25.7891,25.7251,25.7731,125200.0
2014-01-29 13:20:00,32.23,32.26,32.23,32.25,21500.0,25.7731,25.7971,25.7731,25.7891,21500.0
2014-01-29 13:30:00,32.24,32.25,32.18,32.18,32800.0,25.7811,25.7891,25.7331,25.7331,32800.0
2014-01-29 13:40:00,32.18,32.2,32.15,32.18,30400.0,25.7331,25.7491,25.7091,25.7331,30400.0
2014-01-29 13:50:00,32.17,32.19,32.11,32.13,30400.0,25.7251,25.7411,25.6772,25.6931,30400.0
2014-01-29 14:00:00,32.13,32.2,32.02,32.1,144700.0,25.6931,25.7491,25.6052,25.6692,144700.0
2014-01-29 14:10:00,32.1,32.11,31.97,32.0,150400.0,25.6692,25.6772,25.5652,25.5892,150400.0
2014-01-29 14:20:00,32.0,32.04,31.97,32.02,204000.0,25.5892,25.6212,25.5652,25.6052,204000.0
2014-01-29 14:30:00,32.02,32.06,31.97,32.01,69400.0,25.6052,25.6372,25.5652,25.5972,69400.0
2014-01-29 14:40:00,32.02,32.03,31.96,31.97,50000.0,25.6052,25.6132,25.5572,25.5652,50000.0
2014-01-29 14:50:00,31.97,32.0,31.93,31.96,62500.0,25.5652,25.5892,25.5332,25.5572,62500.0
2014-01-29 15:00:00,31.94,32.02,31.93,31.95,91400.0,25.5412,25.6052,25.5332,25.5492,91400.0
2014-01-29 15:10:00,31.96,32.0,31.92,31.94,110600.0,25.5572,25.5892,25.5252,25.5412,110600.0
2014-01-29 15:20:00,31.94,32.0,31.93,31.95,75800.0,25.5412,25.5892,25.5332,25.5492,75800.0
2014-01-29 15:30:00,31.95,32.01,31.94,31.99,170700.0,25.5492,25.5972,25.5412,25.5812,170700.0
2014-01-29 15:40:00,31.97,32.0,31.92,31.97,197300.0,25.5652,25.5892,25.5252,25.5652,197300.0
2014-01-29 15:50:00,31.97,32.01,31.94,31.99,286300.0,25.5652,25.5972,25.5412,25.5812,286300.0
2014-01-30 09:30:00,32.11,32.2,32.09,32.1,44200.0,25.6772,25.7491,25.6612,25.6692,44200.0
2014-01-30 09:40:00,32.09,32.09,31.96,32.0,48600.0,25.6612,25.6612,25.5572,25.5892,48600.0
2014-01-30 09:50:00,31.99,32.02,31.93,31.95,85000.0,25.5812,25.6052,25.5332,25.5492,85000.0
2014-01-30 10:00:00,31.94,31.98,31.94,31.95,144600.0,25.5412,25.5732,25.5412,25.5492,144600.0
2014-01-30 10:10:00,31.96,32.01,31.93,32.01,75900.0,25.5572,25.5972,25.5332,25.5972,75900.0
2014-01-30 10:20:00,32.01,32.09,32.01,32.04,25300.0,25.5972,25.6612,25.5972,25.6212,25300.0
2014-01-30 10:30:00,32.03,32.1,32.02,32.07,14200.0,25.6132,25.6692,25.6052,25.6452,14200.0
2014-01-30 10:40:00,32.07,32.08,32.04,32.07,46600.0,25.6452,25.6532,25.6212,25.6452,46600.0
2014-01-30 10:50:00,32.07,32.1,32.06,32.1,52400.0,25.6452,25.6692,25.6372,25.6692,52400.0
2014-01-30 11:00:00,32.09,32.27,32.09,32.2,224700.0,25.6612,25.8051,25.6612,25.7491,224700.0
2014-01-30 11:10:00,32.21,32.23,32.17,32.18,35700.0,25.7571,25.7731,25.7251,25.7331,35700.0
2014-01-30 11:20:00,32.18,32.2,32.16,32.16,32800.0,25.7331,25.7491,25.7171,25.7171,32800.0
2014-01-30 11:30:00,32.16,32.17,32.14,32.16,24300.0,25.7171,25.7251,25.7011,25.7171,24300.0
2014-01-30 11:40:00,32.16,32.21,32.16,32.21,54800.0,25.7171,25.7571,25.7171,25.7571,54800.0
2014-01-30 11:50:00,32.21,32.25,32.2,32.24,30700.0,25.7571,25.7891,25.7491,25.7811,30700.0
2014-01-30 12:00:00,32.24,32.24,32.19,32.19,21200.0,25.7811,25.7811,25.7411,25.7411,21200.0
2014-01-30 12:10:00,32.19,32.21,32.17,32.17,21600.0,25.7411,25.7571,25.7251,25.7251,21600.0
2014-01-30 12:20:00,32.17,32.22,32.17,32.2,11400.0,25.7251,25.7651,25.7251,25.7491,11400.0
2014-01-30 12:30:00,32.2,32.25,32.2,32.25,16100.0,25.7491,25.7891,25.7491,25.7891,16100.0
2014-01-30 12:40:00,32.25,32.26,32.23,32.24,30400.0,25.7891,25.7971,25.7731,25.7811,30400.0
2014-01-30 12:50:00,32.24,32.24,32.2,32.22,20000.0,25.7811,25.7811,25.7491,25.7651,20000.0
2014-01-30 13:00:00,32.22,32.25,32.21,32.23,8900.0,25.7651,25.7891,25.7571,25.7731,8900.0
2014-01-30 13:10:00,32.22,32.22,32.2,32.22,9100.0,25.7651,25.7651,25.7491,25.7651,9100.0
2014-01-30 13:20:00,32.22,32.25,32.22,32.24,12600.0,25.7651,25.7891,25.7651,25.7811,12600.0
2014-01-30 13:30:00,32.23,32.24,32.2,32.2,12000.0,25.7731,25.7811,25.7491,25.7491,12000.0
2014-01-30 13:40:00,32.21,32.24,32.21,32.23,11300.0,25.7571,25.7811,25.7571,25.7731,11300.0
2014-01-30 13:50:00,32.23,32.24,32.18,32.18,12700.0,25.7731,25.7811,25.7331,25.7331,12700.0
2014-01-30 14:00:00,32.18,32.19,32.15,32.15,13700.0,25.7331,25.7411,25.7091,25.7091,13700.0
2014-01-30 14:10:00,32.15,32.2,32.15,32.2,43600.0,25.7091,25.7491,25.7091,25.7491,43600.0
2014-01-30 14:20:00,32.2,32.21,32.18,32.19,26800.0,25.7491,25.7571,25.7331,25.7411,26800.0
2014-01-30 14:30:00,32.19,32.22,32.19,32.19,29300.0,25.7411,25.7651,25.7411,25.7411,29300.0
2014-01-30 14:40:00,32.19,32.2,32.16,32.17,39700.0,25.7411,25.7491,25.7171,25.7251,39700.0
2014-01-30 14:50:00,32.17,32.2,32.17,32.19,18600.0,25.7251,25.7491,25.7251,25.7411,18600.0
2014-01-30 15:00:00,32.19,32.23,32.19,32.23,49500.0,25.7411,25.7731,25.7411,25.7731,49500.0
2014-01-30 15:10:00,32.23,32.27,32.23,32.26,52800.0,25.7731,25.8051,25.7731,25.7971,52800.0
2014-01-30 15:20:00,32.26,32.27,32.25,32.27,45400.0,25.7971,25.8051,25.7891,25.8051,45400.0
2014-01-30 15:30:00,32.27,32.27,32.2,32.22,62500.0,25.8051,25.8051,25.7491,25.7651,62500.0
2014-01-30 15:40:00,32.23,32.26,32.19,32.2,79400.0,25.7731,25.7971,25.7411,25.7491,79400.0
2014-01-30 15:50:00,32.2,32.27,32.2,32.21,221000.0,25.7491,25.8051,25.7491,25.7571,221000.0
2014-01-31 09:30:00,31.84,31.87,31.64,31.78,90500.0,25.4612,25.4852,25.3013,25.4133,90500.0
2014-01-31 09:40:00,31.79,31.84,31.73,31.75,76300.0,25.4213,25.4612,25.3733,25.3893,76300.0
2014-01-31 09:50:00,31.76,31.81,31.7,31.71,17100.0,25.3973,25.4373,25.3493,25.3573,17100.0
2014-01-31 10:00:00,31.7,31.8,31.69,31.79,30100.0,25.3493,25.4293,25.3413,25.4213,30100.0
2014-01-31 10:10:00,31.8,31.84,31.76,31.84,46700.0,25.4293,25.4612,25.3973,25.4612,46700.0
2014-01-31 10:20:00,31.83,31.85,31.76,31.76,32600.0,25.4532,25.4692,25.3973,25.3973,32600.0
2014-01-31 10:30:00,31.77,31.78,31.72,31.72,68600.0,25.4053,25.4133,25.3653,25.3653,68600.0
2014-01-31 10:40:00,31.73,31.73,31.67,31.72,77400.0,25.3733,25.3733,25.3253,25.3653,77400.0
2014-01-31 10:50:00,31.73,31.74,31.7,31.71,81200.0,25.3733,25.3813,25.3493,25.3573,81200.0
2014-01-31 11:00:00,31.71,31.79,31.69,31.79,91800.0,25.3573,25.4213,25.3413,25.4213,91800.0
2014-01-31 11:10:00,31.79,31.79,31.75,31.78,58200.0,25.4213,25.4213,25.3893,25.4133,58200.0
2014-01-31 11:20:00,31.78,31.9,31.77,31.9,40900.0,25.4133,25.5092,25.4053,25.5092,40900.0
2014-01-31 11:30:00,31.9,31.91,31.87,31.9,33000.0,25.5092,25.5172,25.4852,25.5092,33000.0
2014-01-31 11:40:00,31.89,31.92,31.87,31.88,19300.0,25.5012,25.5252,25.4852,25.4932,19300.0
2014-01-31 11:50:00,31.87,31.89,31.86,31.88,26200.0,25.4852,25.5012,25.4772,25.4932,26200.0
2014-01-31 12:00:00,31.89,31.89,31.83,31.84,46000.0,25.5012,25.5012,25.4532,25.4612,46000.0
2014-01-31 12:10:00,31.84,31.86,31.79,31.85,51700.0,25.4612,25.4772,25.4213,25.4692,51700.0
2014-01-31 12:20:00,31.84,31.85,31.83,31.85,13100.0,25.4612,25.4692,25.4532,25.4692,13100.0
2014-01-31 12:30:00,31.84,31.84,31.8,31.81,17700.0,25.4612,25.4612,25.4293,25.4373,17700.0
2014-01-31 12:40:00,31.81,31.85,31.8,31.85,15100.0,25.4373,25.4692,25.4293,25.4692,15100.0
2014-01-31 12:50:00,31.85,31.86,31.83,31.83,17800.0,25.4692,25.4772,25.4532,25.4532,17800.0
2014-01-31 13:00:00,31.84,31.88,31.83,31.83,22700.0,25.4612,25.4932,25.4532,25.4532,22700.0
2014-01-31 13:10:00,31.84,31.86,31.81,31.82,17500.0,25.4612,25.4772,25.4373,25.4453,17500.0
2014-01-31 13:20:00,31.81,31.84,31.81,31.82,10600.0,25.4373,25.4612,25.4373,25.4453,10600.0
2014-01-31 13:30:00,31.83,31.84,31.82,31.82,10700.0,25.4532,25.4612,25.4453,25.4453,10700.0
2014-01-31 13:40:00,31.83,31.92,31.82,31.92,27700.0,25.4532,25.5252,25.4453,25.5252,27700.0
2014-01-31 13:50:00,31.92,31.96,31.92,31.96,38800.0,25.5252,25.5572,25.5252,25.5572,38800.0
2014-01-31 14:00:00,31.95,31.96,31.92,31.94,44000.0,25.5492,25.5572,25.5252,25.5412,44000.0
2014-01-31 14:10:00,31.93,31.98,31.92,31.98,41300.0,25.5332,25.5732,25.5252,25.5732,41300.0
2014-01-31 14:20:00,31.98,31.98,31.94,31.98,32700.0,25.5732,25.5732,25.5412,25.5732,32700.0
2014-01-31 14:30:00,31.99,32.0,31.98,32.0,18600.0,25.5812,25.5892,25.5732,25.5892,18600.0
2014-01-31 14:40:00,32.01,32.01,31.98,32.01,53200.0,25.5972,25.5972,25.5732,25.5972,53200.0
2014-01-31 14:50:00,32.01,32.03,31.97,31.98,40300.0,25.5972,25.6132,25.5652,25.5732,40300.0
2014-01-31 15:00:00,31.98,31.99,31.95,31.96,38900.0,25.5732,25.5812,25.5492,25.5572,38900.0
2014-01-31 15:10:00,31.96,31.99,31.95,31.97,82300.0,25.5572,25.5812,25.5492,25.5652,82300.0
2014-01-31 15:20:00,31.98,32.03,31.98,32.02,45500.0,25.5732,25.6132,25.5732,25.6052,45500.0
2014-01-31 15:30:00,32.02,32.04,31.99,32.0,48000.0,25.6052,25.6212,25.5812,25.5892,48000.0
2014-01-31 15:40:00,32.0,32.07,31.99,32.07,216800.0,25.5892,25.6452,25.5812,25.6452,216800.0
2014-01-31 15:50:00,32.07,32.08,32.02,32.03,215300.0,25.6452,25.6532,25.6052,25.6132,215300.0
2014-02-03 09:30:00,32.03,32.12,31.97,32.02,57700.0,25.6132,25.6852,25.5652,25.6052,57700.0
2014-02-03 09:40:00,32.02,32.05,31.98,32.01,35000.0,25.6052,25.6292,25.5732,25.5972,35000.0
2014-02-03 09:50:00,32.0,32.03,31.97,31.98,14400.0,25.5892,25.6132,25.5652,25.5732,14400.0
2014-02-03 10:00:00,31.97,31.97,31.81,31.87,33400.0,25.5652,25.5652,25.4373,25.4852,33400.0
2014-02-03 10:10:00,31.87,31.87,31.77,31.78,24700.0,25.4852,25.4852,25.4053,25.4133,24700.0
2014-02-03 10:20:00,31.78,31.85,31.78,31.8,17900.0,25.4133,25.4692,25.4133,25.4293,17900.0
2014-02-03 10:30:00,31.79,31.8,31.75,31.8,19200.0,25.4213,25.4293,25.3893,25.4293,19200.0
2014-02-03 10:40:00,31.81,31.81,31.76,31.76,13700.0,25.4373,25.4373,25.3973,25.3973,13700.0
2014-02-03 10:50:00,31.77,31.81,31.76,31.79,47200.0,25.4053,25.4373,25.3973,25.4213,47200.0
2014-02-03 11:00:00,31.78,31.78,31.7,31.7,29900.0,25.4133,25.4133,25.3493,25.3493,29900.0
2014-02-03 11:10:00,31.7,31.72,31.65,31.68,39500.0,25.3493,25.3653,25.3093,25.3333,39500.0
2014-02-03 11:20:00,31.68,31.75,31.67,31.71,49200.0,25.3333,25.3893,25.3253,25.3573,49200.0
2014-02-03 11:30:00,31.7,31.73,31.69,31.7,30200.0,25.3493,25.3733,25.3413,25.3493,30200.0
2014-02-03 11:40:00,31.71,31.72,31.67,31.68,38100.0,25.3573,25.3653,25.3253,25.3333,38100.0
2014-02-03 11:50:00,31.68,31.68,31.61,31.62,57100.0,25.3333,25.3333,25.2773,25.2853,57100.0
2014-02-03 12:00:00,31.61,31.68,31.61,31.65,70300.0,25.2773,25.3333,25.2773,25.3093,70300.0
2014-02-03 12:10:00,31.65,31.65,31.6,31.61,31100.0,25.3093,25.3093,25.2693,25.2773,31100.0
2014-02-03 12:20:00,31.62,31.66,31.6,31.64,28000.0,25.2853,25.3173,25.2693,25.3013,28000.0
2014-02-03 12:30:00,31.64,31.66,31.62,31.62,18900.0,25.3013,25.3173,25.2853,25.2853,18900.0
2014-02-03 12:40:00,31.62,31.63,31.61,31.62,16600.0,25.2853,25.2933,25.2773,25.2853,16600.0
2014-02-03 12:50:00,31.61,31.61,31.59,31.59,17000.0,25.2773,25.2773,25.2613,25.2613,17000.0
2014-02-03 13:00:00,31.59,31.61,31.55,31.58,29900.0,25.2613,25.2773,25.2293,25.2533,29900.0
2014-02-03 13:10:00,31.57,31.59,31.53,31.53,16000.0,25.2453,25.2613,25.2134,25.2134,16000.0
2014-02-03 13:20:00,31.54,31.59,31.53,31.57,38900.0,25.2213,25.2613,25.2134,25.2453,38900.0
2014-02-03 13:30:00,31.56,31.56,31.52,31.54,30900.0,25.2373,25.2373,25.2054,25.2213,30900.0
2014-02-03 13:40:00,31.53,31.55,31.49,31.54,53800.0,25.2134,25.2293,25.1814,25.2213,53800.0
2014-02-03 13:50:00,31.54,31.56,31.51,31.54,33200.0,25.2213,25.2373,25.1974,25.2213,33200.0
2014-02-03 14:00:00,31.53,31.59,31.53,31.55,22300.0,25.2134,25.2613,25.2134,25.2293,22300.0
2014-02-03 14:10:00,31.55,31.57,31.53,31.54,23200.0,25.2293,25.2453,25.2134,25.2213,23200.0
2014-02-03 14:20:00,31.53,31.53,31.49,31.49,20600.0,25.2134,25.2134,25.1814,25.1814,20600.0
2014-02-03 14:30:00,31.49,31.5,31.43,31.44,24300.0,25.1814,25.1894,25.1334,25.1414,24300.0
2014-02-03 14:40:00,31.45,31.48,31.44,31.45,36000.0,25.1494,25.1734,25.1414,25.1494,36000.0
2014-02-03 14:50:00,31.45,31.46,31.42,31.43,35000.0,25.1494,25.1574,25.1254,25.1334,35000.0
2014-02-03 15:00:00,31.43,31.49,31.43,31.47,27700.0,25.1334,25.1814,25.1334,25.1654,27700.0
2014-02-03 15:10:00,31.48,31.52,31.45,31.49,67900.0,25.1734,25.2054,25.1494,25.1814,67900.0
2014-02-03 15:20:00,31.48,31.5,31.45,31.49,62500.0,25.1734,25.1894,25.1494,25.1814,62500.0
2014-02-03 15:30:00,31.5,31.53,31.47,31.53,98600.0,25.1894,25.2134,25.1654,25.2134,98600.0
2014-02-03 15:40:00,31.53,31.53,31.48,31.5,164300.0,25.2134,25.2134,25.1734,25.1894,164300.0
2014-02-03 15:50:00,31.5,31.57,31.49,31.55,203600.0,25.1894,25.2453,25.1814,25.2293,203600.0
2014-02-04 09:30:00,31.7,31.8,31.64,31.64,76800.0,25.3493,25.4293,25.3013,25.3013,76800.0
2014-02-04 09:40:00,31.66,31.82,31.65,31.81,48500.0,25.3173,25.4453,25.3093,25.4373,48500.0
2014-02-04 09:50:00,31.8,31.81,31.74,31.76,120900.0,25.4293,25.4373,25.3813,25.3973,120900.0
2014-02-04 10:00:00,31.76,31.78,31.66,31.66,51000.0,25.3973,25.4133,25.3173,25.3173,51000.0
2014-02-04 10:10:00,31.66,31.68,31.58,31.61,42300.0,25.3173,25.3333,25.2533,25.2773,42300.0
2014-02-04 10:20:00,31.6,31.6,31.53,31.57,47500.0,25.2693,25.2693,25.2134,25.2453,47500.0
2014-02-04 10:30:00,31.57,31.59,31.51,31.52,40400.0,25.2453,25.2613,25.1974,25.2054,40400.0
2014-02-04 10:40:00,31.52,31.52,31.47,31.49,44200.0,25.2054,25.2054,25.1654,25.1814,44200.0
2014-02-04 10:50:00,31.5,31.51,31.48,31.5,44900.0,25.1894,25.1974,25.1734,25.1894,44900.0
2014-02-04 11:00:00,31.5,31.6,31.5,31.57,33000.0,25.1894,25.2693,25.1894,25.2453,33000.0
2014-02-04 11:10:00,31.57,31.57,31.5,31.52,45000.0,25.2453,25.2453,25.1894,25.2054,45000.0
2014-02-04 11:20:00,31.51,31.51,31.48,31.5,37200.0,25.1974,25.1974,25.1734,25.1894,37200.0
2014-02-04 11:30:00,31.5,31.5,31.47,31.48,26800.0,25.1894,25.1894,25.1654,25.1734,26800.0
2014-02-04 11:40:00,31.48,31.49,31.45,31.49,62600.0,25.1734,25.1814,25.1494,25.1814,62600.0
2014-02-04 11:50:00,31.49,31.5,31.47,31.5,28700.0,25.1814,25.1894,25.1654,25.1894,28700.0
2014-02-04 12:00:00,31.5,31.51,31.48,31.48,37700.0,25.1894,25.1974,25.1734,25.1734,37700.0
2014-02-04 12:10:00,31.47,31.49,31.46,31.46,26000.0,25.1654,25.1814,25.1574,25.1574,26000.0
2014-02-04 12:20:00,31.47,31.5,31.46,31.48,25900.0,25.1654,25.1894,25.1574,25.1734,25900.0
2014-02-04 12:30:00,31.49,31.51,31.48,31.49,19000.0,25.1814,25.1974,25.1734,25.1814,19000.0
2014-02-04 12:40:00,31.5,31.52,31.49,31.51,18100.0,25.1894,25.2054,25.1814,25.1974,18100.0
2014-02-04 12:50:00,31.51,31.52,31.47,31.5,19000.0,25.1974,25.2054,25.1654,25.1894,19000.0
2014-02-04 13:00:00,31.49,31.57,31.49,31.55,52100.0,25.1814,25.2453,25.1814,25.2293,52100.0
2014-02-04 13:10:00,31.55,31.55,31.53,31.55,31300.0,25.2293,25.2293,25.2134,25.2293,31300.0
2014-02-04 13:20:00,31.55,31.55,31.53,31.54,22100.0,25.2293,25.2293,25.2134,25.2213,22100.0
2014-02-04 13:30:00,31.54,31.55,31.5,31.5,30300.0,25.2213,25.2293,25.1894,25.1894,30300.0
2014-02-04 13:40:00,31.5,31.51,31.49,31.5,18800.0,25.1894,25.1974,25.1814,25.1894,18800.0
2014-02-04 13:50:00,31.5,31.51,31.43,31.44,43400.0,25.1894,25.1974,25.1334,25.1414,43400.0
2014-02-04 14:00:00,31.45,31.47,31.43,31.46,24500.0,25.1494,25.1654,25.1334,25.1574,24500.0
2014-02-04 14:10:00,31.45,31.47,31.44,31.47,19100.0,25.1494,25.1654,25.1414,25.1654,19100.0
2014-02-04 14:20:00,31.46,31.51,31.46,31.51,29100.0,25.1574,25.1974,25.1574,25.1974,29100.0
2014-02-04 14:30:00,31.51,31.54,31.5,31.53,28200.0,25.1974,25.2213,25.1894,25.2134,28200.0
2014-02-04 14:40:00,31.54,31.57,31.54,31.56,52400.0,25.2213,25.2453,25.2213,25.2373,52400.0
2014-02-04 14:50:00,31.56,31.56,31.54,31.55,27700.0,25.2373,25.2373,25.2213,25.2293,27700.0
2014-02-04 15:00:00,31.55,31.57,31.55,31.55,31700.0,25.2293,25.2453,25.2293,25.2293,31700.0
2014-02-04 15:10:00,31.56,31.56,31.52,31.52,34300.0,25.2373,25.2373,25.2054,25.2054,34300.0
2014-02-04 15:20:00,31.52,31.53,31.45,31.45,48400.0,25.2054,25.2134,25.1494,25.1494,48400.0
2014-02-04 15:30:00,31.45,31.53,31.44,31.52,69700.0,25.1494,25.2134,25.1414,25.2054,69700.0
2014-02-04 15:40:00,31.51,31.55,31.49,31.52,108600.0,25.1974,25.2293,25.1814,25.2054,108600.0
2014-02-04 15:50:00,31.53,31.55,31.51,31.52,141800.0,25.2134,25.2293,25.1974,25.2054,141800.0
2014-02-05 09:30:00,31.58,31.65,31.48,31.63,72700.0,25.2533,25.3093,25.1734,25.2933,72700.0
2014-02-05 09:40:00,31.63,31.67,31.6,31.67,73800.0,25.2933,25.3253,25.2693,25.3253,73800.0
2014-02-05 09:50:00,31.68,31.77,31.68,31.71,98500.0,25.3333,25.4053,25.3333,25.3573,98500.0
2014-02-05 10:00:00,31.71,31.85,31.71,31.77,104000.0,25.3573,25.4692,25.3573,25.4053,104000.0
2014-02-05 10:10:00,31.76,31.78,31.61,31.61,57500.0,25.3973,25.4133,25.2773,25.2773,57500.0
2014-02-05 10:20:00,31.61,31.61,31.52,31.54,94500.0,25.2773,25.2773,25.2054,25.2213,94500.0
2014-02-05 10:30:00,31.54,31.58,31.53,31.57,69000.0,25.2213,25.2533,25.2134,25.2453,69000.0
2014-02-05 10:40:00,31.57,31.61,31.56,31.56,62900.0,25.2453,25.2773,25.2373,25.2373,62900.0
2014-02-05 10:50:00,31.57,31.58,31.54,31.54,42800.0,25.2453,25.2533,25.2213,25.2213,42800.0
2014-02-05 11:00:00,31.54,31.54,31.48,31.49,50000.0,25.2213,25.2213,25.1734,25.1814,50000.0
2014-02-05 11:10:00,31.49,31.54,31.49,31.51,37500.0,25.1814,25.2213,25.1814,25.1974,37500.0
2014-02-05 11:20:00,31.51,31.56,31.51,31.55,88500.0,25.1974,25.2373,25.1974,25.2293,88500.0
2014-02-05 11:30:00,31.56,31.56,31.52,31.52,11200.0,25.2373,25.2373,25.2054,25.2054,11200.0
2014-02-05 11:40:00,31.52,31.56,31.51,31.54,42200.0,25.2054,25.2373,25.1974,25.2213,42200.0
2014-02-05 11:50:00,31.54,31.59,31.53,31.56,36400.0,25.2213,25.2613,25.2134,25.2373,36400.0
2014-02-05 12:00:00,31.57,31.57,31.56,31.56,59300.0,25.2453,25.2453,25.2373,25.2373,59300.0
2014-02-05 12:10:00,31.56,31.59,31.54,31.59,40100.0,25.2373,25.2613,25.2213,25.2613,40100.0
2014-02-05 12:20:00,31.59,31.64,31.59,31.63,38600.0,25.2613,25.3013,25.2613,25.2933,38600.0
2014-02-05 12:30:00,31.63,31.66,31.62,31.63,24100.0,25.2933,25.3173,25.2853,25.2933,24100.0
2014-02-05 12:40:00,31.63,31.63,31.61,31.63,19900.0,25.2933,25.2933,25.2773,25.2933,19900.0
2014-02-05 12:50:00,31.63,31.65,31.62,31.65,59000.0,25.2933,25.3093,25.2853,25.3093,59000.0
2014-02-05 13:00:00,31.65,31.67,31.64,31.67,28300.0,25.3093,25.3253,25.3013,25.3253,28300.0
2014-02-05 13:10:00,31.67,31.69,31.67,31.67,9000.0,25.3253,25.3413,25.3253,25.3253,9000.0
2014-02-05 13:20:00,31.67,31.67,31.61,31.62,20700.0,25.3253,25.3253,25.2773,25.2853,20700.0
2014-02-05 13:30:00,31.61,31.62,31.57,31.57,42600.0,25.2773,25.2853,25.2453,25.2453,42600.0
2014-02-05 13:40:00,31.57,31.57,31.52,31.52,59000.0,25.2453,25.2453,25.2054,25.2054,59000.0
2014-02-05 13:50:00,31.52,31.55,31.52,31.55,215200.0,25.2054,25.2293,25.2054,25.2293,215200.0
2014-02-05 14:00:00,31.55,31.56,31.49,31.49,54200.0,25.2293,25.2373,25.1814,25.1814,54200.0
2014-02-05 14:10:00,31.49,31.5,31.45,31.46,38500.0,25.1814,25.1894,25.1494,25.1574,38500.0
2014-02-05 14:20:00,31.45,31.5,31.45,31.5,92100.0,25.1494,25.1894,25.1494,25.1894,92100.0
2014-02-05 14:30:00,31.5,31.56,31.5,31.51,57400.0,25.1894,25.2373,25.1894,25.1974,57400.0
2014-02-05 14:40:00,31.52,31.54,31.52,31.54,27800.0,25.2054,25.2213,25.2054,25.2213,27800.0
2014-02-05 14:50:00,31.54,31.55,31.52,31.53,33700.0,25.2213,25.2293,25.2054,25.2134,33700.0
2014-02-05 15:00:00,31.53,31.57,31.52,31.56,39700.0,25.2134,25.2453,25.2054,25.2373,39700.0
2014-02-05 15:10:00,31.57,31.58,31.56,31.58,41800.0,25.2453,25.2533,25.2373,25.2533,41800.0
2014-02-05 15:20:00,31.58,31.59,31.57,31.58,36600.0,25.2533,25.2613,25.2453,25.2533,36600.0
2014-02-05 15:30:00,31.59,31.6,31.58,31.59,51500.0,25.2613,25.2693,25.2533,25.2613,51500.0
2014-02-05 15:40:00,31.58,31.63,31.56,31.6,147300.0,25.2533,25.2933,25.2373,25.2693,147300.0
2014-02-05 15:50:00,31.59,31.6,31.55,31.56,149300.0,25.2613,25.2693,25.2293,25.2373,149300.0
2014-02-06 09:30:00,31.55,31.64,31.5,31.51,19300.0,25.2293,25.3013,25.1894,25.1974,19300.0
2014-02-06 09:40:00,31.52,31.59,31.48,31.57,18800.0,25.2054,25.2613,25.1734,25.2453,18800.0
2014-02-06 09:50:00,31.58,31.64,31.58,31.62,11300.0,25.2533,25.3013,25.2533,25.2853,11300.0
2014-02-06 10:00:00,31.61,31.67,31.58,31.66,20600.0,25.2773,25.3253,25.2533,25.3173,20600.0
2014-02-06 10:10:00,31.65,31.65,31.6,31.63,18600.0,25.3093,25.3093,25.2693,25.2933,18600.0
2014-02-06 10:20:00,31.63,31.64,31.61,31.62,31100.0,25.2933,25.3013,25.2773,25.2853,31100.0
2014-02-06 10:30:00,31.62,31.65,31.62,31.63,41600.0,25.2853,25.3093,25.2853,25.2933,41600.0
2014-02-06 10:40:00,31.63,31.64,31.61,31.64,53500.0,25.2933,25.3013,25.2773,25.3013,53500.0
2014-02-06 10:50:00,31.63,31.65,31.61,31.64,39300.0,25.2933,25.3093,25.2773,25.3013,39300.0
2014-02-06 11:00:00,31.63,31.65,31.62,31.64,45700.0,25.2933,25.3093,25.2853,25.3013,45700.0
2014-02-06 11:10:00,31.64,31.64,31.61,31.63,36700.0,25.3013,25.3013,25.2773,25.2933,36700.0
2014-02-06 11:20:00,31.63,31.65,31.63,31.63,27100.0,25.2933,25.3093,25.2933,25.2933,27100.0
2014-02-06 11:30:00,31.63,31.71,31.63,31.71,34800.0,25.2933,25.3573,25.2933,25.3573,34800.0
2014-02-06 11:40:00,31.71,31.71,31.68,31.71,31000.0,25.3573,25.3573,25.3333,25.3573,31000.0
2014-02-06 11:50:00,31.71,31.72,31.68,31.72,29600.0,25.3573,25.3653,25.3333,25.3653,29600.0
2014-02-06 12:00:00,31.71,31.82,31.71,31.82,19100.0,25.3573,25.4453,25.3573,25.4453,19100.0
2014-02-06 12:10:00,31.81,31.85,31.8,31.85,15800.0,25.4373,25.4692,25.4293,25.4692,15800.0
2014-02-06 12:20:00,31.85,31.85,31.81,31.82,12400.0,25.4692,25.4692,25.4373,25.4453,12400.0
2014-02-06 12:30:00,31.82,31.85,31.81,31.83,22000.0,25.4453,25.4692,25.4373,25.4532,22000.0
2014-02-06 12:40:00,31.83,31.83,31.76,31.77,14000.0,25.4532,25.4532,25.3973,25.4053,14000.0
2014-02-06 12:50:00,31.77,31.8,31.76,31.8,11200.0,25.4053,25.4293,25.3973,25.4293,11200.0
2014-02-06 13:00:00,31.79,31.82,31.79,31.81,20000.0,25.4213,25.4453,25.4213,25.4373,20000.0
2014-02-06 13:10:00,31.8,31.81,31.75,31.76,25500.0,25.4293,25.4373,25.3893,25.3973,25500.0
2014-02-06 13:20:00,31.76,31.79,31.75,31.78,29900.0,25.3973,25.4213,25.3893,25.4133,29900.0
2014-02-06 13:30:00,31.77,31.78,31.74,31.78,30400.0,25.4053,25.4133,25.3813,25.4133,30400.0
2014-02-06 13:40:00,31.78,31.8,31.77,31.79,20700.0,25.4133,25.4293,25.4053,25.4213,20700.0
2014-02-06 13:50:00,31.79,31.82,31.78,31.82,22000.0,25.4213,25.4453,25.4133,25.4453,22000.0
2014-02-06 14:00:00,31.81,31.85,31.8,31.85,18700.0,25.4373,25.4692,25.4293,25.4692,18700.0
2014-02-06 14:10:00,31.85,31.91,31.84,31.91,24300.0,25.4692,25.5172,25.4612,25.5172,24300.0
2014-02-06 14:20:00,31.91,31.91,31.89,31.9,19500.0,25.5172,25.5172,25.5012,25.5092,19500.0
2014-02-06 14:30:00,31.89,31.91,31.88,31.89,13800.0,25.5012,25.5172,25.4932,25.5012,13800.0
2014-02-06 14:40:00,31.89,31.9,31.85,31.87,24500.0,25.5012,25.5092,25.4692,25.4852,24500.0
2014-02-06 14:50:00,31.87,31.9,31.87,31.9,26800.0,25.4852,25.5092,25.4852,25.5092,26800.0
2014-02-06 15:00:00,31.89,31.9,31.87,31.87,38100.0,25.5012,25.5092,25.4852,25.4852,38100.0
2014-02-06 15:10:00,31.87,31.88,31.86,31.87,24400.0,25.4852,25.4932,25.4772,25.4852,24400.0
2014-02-06 15:20:00,31.88,31.88,31.86,31.86,28800.0,25.4932,25.4932,25.4772,25.4772,28800.0
2014-02-06 15:30:00,31.87,31.87,31.82,31.84,73600.0,25.4852,25.4852,25.4453,25.4612,73600.0
2014-02-06 15:40:00,31.84,31.85,31.81,31.81,52700.0,25.4612,25.4692,25.4373,25.4373,52700.0
2014-02-06 15:50:00,31.81,31.89,31.8,31.88,145700.0,25.4373,25.5012,25.4293,25.4932,145700.0
2014-02-07 09:30:00,32.0,32.96,32.0,32.65,308500.0,25.5892,26.3569,25.5892,26.109,308500.0
2014-02-07 09:40:00,32.65,32.82,32.65,32.68,236900.0,26.109,26.2449,26.109,26.133,236900.0
2014-02-07 09:50:00,32.68,32.7,32.59,32.66,262900.0,26.133,26.149,26.061,26.117,262900.0
2014-02-07 10:00:00,32.65,32.79,32.64,32.75,226700.0,26.109,26.2209,26.101,26.1889,226700.0
2014-02-07 10:10:00,32.74,32.77,32.67,32.7,176600.0,26.1809,26.2049,26.125,26.149,176600.0
2014-02-07 10:20:00,32.71,32.77,32.7,32.77,178800.0,26.157,26.2049,26.149,26.2049,178800.0
2014-02-07 10:30:00,32.77,32.79,32.73,32.76,166900.0,26.2049,26.2209,26.1729,26.1969,166900.0
2014-02-07 10:40:00,32.76,33.04,32.75,33.03,389500.0,26.1969,26.4208,26.1889,26.4128,389500.0
2014-02-07 10:50:00,33.03,33.09,32.95,33.07,199500.0,26.4128,26.4608,26.3489,26.4448,199500.0
2014-02-07 11:00:00,33.06,33.13,33.05,33.12,118500.0,26.4368,26.4928,26.4288,26.4848,118500.0
2014-02-07 11:10:00,33.13,33.14,32.99,33.06,142100.0,26.4928,26.5008,26.3809,26.4368,142100.0
2014-02-07 11:20:00,33.05,33.06,33.04,33.05,80500.0,26.4288,26.4368,26.4208,26.4288,80500.0
2014-02-07 11:30:00,33.05,33.05,32.98,33.01,86100.0,26.4288,26.4288,26.3729,26.3969,86100.0
2014-02-07 11:40:00,33.01,33.12,32.99,33.12,210600.0,26.3969,26.4848,26.3809,26.4848,210600.0
2014-02-07 11:50:00,33.12,33.19,33.12,33.16,107100.0,26.4848,26.5408,26.4848,26.5168,107100.0
2014-02-07 12:00:00,33.17,33.18,33.14,33.16,153500.0,26.5248,26.5328,26.5008,26.5168,153500.0
2014-02-07 12:10:00,33.16,33.16,33.03,33.03,149800.0,26.5168,26.5168,26.4128,26.4128,149800.0
2014-02-07 12:20:00,33.03,33.11,33.02,33.1,106200.0,26.4128,26.4768,26.4048,26.4688,106200.0
2014-02-07 12:30:00,33.11,33.14,33.07,33.12,50400.0,26.4768,26.5008,26.4448,26.4848,50400.0
2014-02-07 12:40:00,33.12,33.2,33.07,33.2,107600.0,26.4848,26.5488,26.4448,26.5488,107600.0
2014-02-07 12:50:00,33.2,33.25,33.19,33.22,81900.0,26.5488,26.5888,26.5408,26.5648,81900.0
2014-02-07 13:00:00,33.21,33.24,33.2,33.23,51400.0,26.5568,26.5808,26.5488,26.5728,51400.0
2014-02-07 13:10:00,33.24,33.3,33.24,33.3,120900.0,26.5808,26.6288,26.5808,26.6288,120900.0
2014-02-07 13:20:00,33.3,33.35,33.28,33.34,90800.0,26.6288,26.6687,26.6128,26.6607,90800.0
2014-02-07 13:30:00,33.33,33.43,33.33,33.43,55200.0,26.6527,26.7327,26.6527,26.7327,55200.0
2014-02-07 13:40:00,33.42,33.61,33.42,33.57,107600.0,26.7247,26.8766,26.7247,26.8447,107600.0
2014-02-07 13:50:00,33.57,33.57,33.37,33.4,214000.0,26.8447,26.8447,26.6847,26.7087,214000.0
2014-02-07 14:00:00,33.39,33.56,33.37,33.55,198200.0,26.7007,26.8367,26.6847,26.8287,198200.0
2014-02-07 14:10:00,33.56,33.68,33.54,33.63,153500.0,26.8367,26.9326,26.8207,26.8926,153500.0
2014-02-07 14:20:00,33.62,33.83,33.56,33.69,182900.0,26.8846,27.0526,26.8367,26.9406,182900.0
2014-02-07 14:30:00,33.69,33.75,33.64,33.67,154500.0,26.9406,26.9886,26.9006,26.9246,154500.0
2014-02-07 14:40:00,33.68,33.69,33.35,33.35,235800.0,26.9326,26.9406,26.6687,26.6687,235800.0
2014-02-07 14:50:00,33.35,33.45,33.28,33.36,260900.0,26.6687,26.7487,26.6128,26.6767,260900.0
2014-02-07 15:00:00,33.35,33.36,33.32,33.35,100100.0,26.6687,26.6767,26.6447,26.6687,100100.0
2014-02-07 15:10:00,33.36,33.37,33.32,33.35,191400.0,26.6767,26.6847,26.6447,26.6687,191400.0
2014-02-07 15:20:00,33.35,33.55,33.35,33.55,143500.0,26.6687,26.8287,26.6687,26.8287,143500.0
2014-02-07 15:30:00,33.55,33.57,33.44,33.48,234900.0,26.8287,26.8447,26.7407,26.7727,234900.0
2014-02-07 15:40:00,33.49,33.52,33.47,33.47,204800.0,26.7807,26.8047,26.7647,26.7647,204800.0
2014-02-07 15:50:00,33.48,33.51,33.37,33.38,469100.0,26.7727,26.7967,26.6847,26.6927,469100.0
2014-02-10 09:30:00,33.3,33.37,33.1,33.18,219000.0,26.6288,26.6847,26.4688,26.5328,219000.0
2014-02-10 09:40:00,33.18,33.19,32.99,32.99,99000.0,26.5328,26.5408,26.3809,26.3809,99000.0
2014-02-10 09:50:00,33.0,33.12,32.89,33.12,96700.0,26.3889,26.4848,26.3009,26.4848,96700.0
2014-02-10 10:00:00,33.13,33.19,33.13,33.17,65100.0,26.4928,26.5408,26.4928,26.5248,65100.0
2014-02-10 10:10:00,33.16,33.19,33.11,33.19,48400.0,26.5168,26.5408,26.4768,26.5408,48400.0
2014-02-10 10:20:00,33.2,33.2,33.15,33.16,50300.0,26.5488,26.5488,26.5088,26.5168,50300.0
2014-02-10 10:30:00,33.16,33.16,33.11,33.14,40100.0,26.5168,26.5168,26.4768,26.5008,40100.0
2014-02-10 10:40:00,33.15,33.17,33.14,33.15,29400.0,26.5088,26.5248,26.5008,26.5088,29400.0
2014-02-10 10:50:00,33.15,33.17,33.12,33.15,27000.0,26.5088,26.5248,26.4848,26.5088,27000.0
2014-02-10 11:00:00,33.14,33.16,33.09,33.09,53300.0,26.5008,26.5168,26.4608,26.4608,53300.0
2014-02-10 11:10:00,33.09,33.12,33.07,33.11,39900.0,26.4608,26.4848,26.4448,26.4768,39900.0
2014-02-10 11:20:00,33.11,33.12,33.07,33.09,37400.0,26.4768,26.4848,26.4448,26.4608,37400.0
2014-02-10 11:30:00,33.08,33.15,33.08,33.14,78400.0,26.4528,26.5088,26.4528,26.5008,78400.0
2014-02-10 11:40:00,33.14,33.15,33.11,33.11,19800.0,26.5008,26.5088,26.4768,26.4768,19800.0
2014-02-10 11:50:00,33.11,33.12,33.06,33.09,27000.0,26.4768,26.4848,26.4368,26.4608,27000.0
2014-02-10 12:00:00,33.09,33.1,33.07,33.08,14700.0,26.4608,26.4688,26.4448,26.4528,14700.0
2014-02-10 12:10:00,33.08,33.1,33.07,33.07,20700.0,26.4528,26.4688,26.4448,26.4448,20700.0
2014-02-10 12:20:00,33.07,33.07,33.03,33.04,21700.0,26.4448,26.4448,26.4128,26.4208,21700.0
2014-02-10 12:30:00,33.03,33.09,33.03,33.08,22700.0,26.4128,26.4608,26.4128,26.4528,22700.0
2014-02-10 12:40:00,33.08,33.13,33.08,33.09,22500.0,26.4528,26.4928,26.4528,26.4608,22500.0
2014-02-10 12:50:00,33.1,33.11,33.1,33.1,5400.0,26.4688,26.4768,26.4688,26.4688,5400.0
2014-02-10 13:00:00,33.11,33.17,33.11,33.17,17200.0,26.4768,26.5248,26.4768,26.5248,17200.0
2014-02-10 13:10:00,33.17,33.17,33.13,33.15,26900.0,26.5248,26.5248,26.4928,26.5088,26900.0
2014-02-10 13:20:00,33.16,33.16,33.13,33.14,14300.0,26.5168,26.5168,26.4928,26.5008,14300.0
2014-02-10 13:30:00,33.14,33.14,33.12,33.12,15500.0,26.5008,26.5008,26.4848,26.4848,15500.0
2014-02-10 13:40:00,33.13,33.14,33.13,33.13,14600.0,26.4928,26.5008,26.4928,26.4928,14600.0
2014-02-10 13:50:00,33.14,33.14,33.09,33.09,32800.0,26.5008,26.5008,26.4608,26.4608,32800.0
2014-02-10 14:00:00,33.09,33.09,33.05,33.07,50700.0,26.4608,26.4608,26.4288,26.4448,50700.0
2014-02-10 14:10:00,33.06,33.06,33.02,33.04,41300.0,26.4368,26.4368,26.4048,26.4208,41300.0
2014-02-10 14:20:00,33.05,33.07,33.03,33.06,32700.0,26.4288,26.4448,26.4128,26.4368,32700.0
2014-02-10 14:30:00,33.07,33.07,33.04,33.07,32500.0,26.4448,26.4448,26.4208,26.4448,32500.0
2014-02-10 14:40:00,33.07,33.08,33.03,33.07,37400.0,26.4448,26.4528,26.4128,26.4448,37400.0
2014-02-10 14:50:00,33.08,33.08,33.06,33.06,19900.0,26.4528,26.4528,26.4368,26.4368,19900.0
2014-02-10 15:00:00,33.06,33.07,33.04,33.05,46600.0,26.4368,26.4448,26.4208,26.4288,46600.0
2014-02-10 15:10:00,33.05,33.06,33.03,33.03,30600.0,26.4288,26.4368,26.4128,26.4128,30600.0
2014-02-10 15:20:00,33.03,33.04,33.03,33.03,33300.0,26.4128,26.4208,26.4128,26.4128,33300.0
2014-02-10 15:30:00,33.04,33.17,33.03,33.16,119300.0,26.4208,26.5248,26.4128,26.5168,119300.0
2014-02-10 15:40:00,33.17,33.17,33.09,33.11,104500.0,26.5248,26.5248,26.4608,26.4768,104500.0
2014-02-10 15:50:00,33.1,33.15,33.1,33.14,121000.0,26.4688,26.5088,26.4688,26.5008,121000.0
2014-02-11 09:30:00,33.21,33.28,33.15,33.28,48600.0,26.5568,26.6128,26.5088,26.6128,48600.0
2014-02-11 09:40:00,33.27,33.34,33.25,33.33,28000.0,26.6048,26.6607,26.5888,26.6527,28000.0
2014-02-11 09:50:00,33.34,33.34,33.26,33.26,27700.0,26.6607,26.6607,26.5968,26.5968,27700.0
2014-02-11 10:00:00,33.26,33.35,33.23,33.23,80700.0,26.5968,26.6687,26.5728,26.5728,80700.0
2014-02-11 10:10:00,33.23,33.3,33.23,33.29,29400.0,26.5728,26.6288,26.5728,26.6208,29400.0
2014-02-11 10:20:00,33.3,33.36,33.3,33.34,41300.0,26.6288,26.6767,26.6288,26.6607,41300.0
2014-02-11 10:30:00,33.33,33.33,33.25,33.27,54400.0,26.6527,26.6527,26.5888,26.6048,54400.0
2014-02-11 10:40:00,33.26,33.3,33.26,33.26,29900.0,26.5968,26.6288,26.5968,26.5968,29900.0
2014-02-11 10:50:00,33.26,33.27,33.24,33.26,26500.0,26.5968,26.6048,26.5808,26.5968,26500.0
2014-02-11 11:00:00,33.26,33.3,33.26,33.3,22400.0,26.5968,26.6288,26.5968,26.6288,22400.0
2014-02-11 11:10:00,33.3,33.4,33.28,33.4,49700.0,26.6288,26.7087,26.6128,26.7087,49700.0
2014-02-11 11:20:00,33.41,33.46,33.4,33.46,40800.0,26.7167,26.7567,26.7087,26.7567,40800.0
2014-02-11 11:30:00,33.46,33.52,33.46,33.49,43300.0,26.7567,26.8047,26.7567,26.7807,43300.0
2014-02-11 11:40:00,33.49,33.5,33.48,33.5,20500.0,26.7807,26.7887,26.7727,26.7887,20500.0
2014-02-11 11:50:00,33.5,33.5,33.47,33.5,25200.0,26.7887,26.7887,26.7647,26.7887,25200.0
2014-02-11 12:00:00,33.5,33.5,33.45,33.45,25700.0,26.7887,26.7887,26.7487,26.7487,25700.0
2014-02-11 12:10:00,33.45,33.47,33.43,33.46,21600.0,26.7487,26.7647,26.7327,26.7567,21600.0
2014-02-11 12:20:00,33.47,33.47,33.46,33.46,8900.0,26.7647,26.7647,26.7567,26.7567,8900.0
2014-02-11 12:30:00,33.47,33.47,33.43,33.46,31100.0,26.7647,26.7647,26.7327,26.7567,31100.0
2014-02-11 12:40:00,33.45,33.47,33.45,33.47,38500.0,26.7487,26.7647,26.7487,26.7647,38500.0
2014-02-11 12:50:00,33.47,33.47,33.44,33.44,9300.0,26.7647,26.7647,26.7407,26.7407,9300.0
2014-02-11 13:00:00,33.44,33.47,33.44,33.47,20900.0,26.7407,26.7647,26.7407,26.7647,20900.0
2014-02-11 13:10:00,33.47,33.56,33.47,33.54,36000.0,26.7647,26.8367,26.7647,26.8207,36000.0
2014-02-11 13:20:00,33.55,33.55,33.5,33.51,23400.0,26.8287,26.8287,26.7887,26.7967,23400.0
2014-02-11 13:30:00,33.51,33.52,33.5,33.5,12400.0,26.7967,26.8047,26.7887,26.7887,12400.0
2014-02-11 13:40:00,33.5,33.54,33.5,33.54,23500.0,26.7887,26.8207,26.7887,26.8207,23500.0
2014-02-11 13:50:00,33.54,33.54,33.52,33.52,21600.0,26.8207,26.8207,26.8047,26.8047,21600.0
2014-02-11 14:00:00,33.52,33.55,33.51,33.53,37900.0,26.8047,26.8287,26.7967,26.8127,37900.0
2014-02-11 14:10:00,33.53,33.55,33.53,33.54,18700.0,26.8127,26.8287,26.8127,26.8207,18700.0
2014-02-11 14:20:00,33.54,33.59,33.54,33.55,55700.0,26.8207,26.8607,26.8207,26.8287,55700.0
2014-02-11 14:30:00,33.55,33.56,33.55,33.56,16900.0,26.8287,26.8367,26.8287,26.8367,16900.0
2014-02-11 14:40:00,33.56,33.59,33.56,33.57,34700.0,26.8367,26.8607,26.8367,26.8447,34700.0
2014-02-11 14:50:00,33.57,33.6,33.57,33.59,30100.0,26.8447,26.8687,26.8447,26.8607,30100.0
2014-02-11 15:00:00,33.6,33.62,33.58,33.61,60400.0,26.8687,26.8846,26.8527,26.8766,60400.0
2014-02-11 15:10:00,33.6,33.61,33.6,33.61,36000.0,26.8687,26.8766,26.8687,26.8766,36000.0
2014-02-11 15:20:00,33.61,33.62,33.6,33.61,45400.0,26.8766,26.8846,26.8687,26.8766,45400.0
2014-02-11 15:30:00,33.6,33.61,33.55,33.55,74900.0,26.8687,26.8766,26.8287,26.8287,74900.0
2014-02-11 15:40:00,33.55,33.56,33.53,33.55,57600.0,26.8287,26.8367,26.8127,26.8287,57600.0
2014-02-11 15:50:00,33.54,33.55,33.52,33.53,111100.0,26.8207,26.8287,26.8047,26.8127,111100.0
2014-02-12 09:30:00,33.58,33.58,33.48,33.49,37400.0,26.8527,26.8527,26.7727,26.7807,37400.0
2014-02-12 09:40:00,33.49,33.5,33.48,33.48,29800.0,26.7807,26.7887,26.7727,26.7727,29800.0
2014-02-12 09:50:00,33.49,33.59,33.48,33.56,64900.0,26.7807,26.8607,26.7727,26.8367,64900.0
2014-02-12 10:00:00,33.57,33.61,33.56,33.59,26300.0,26.8447,26.8766,26.8367,26.8607,26300.0
2014-02-12 10:10:00,33.59,33.61,33.58,33.58,33600.0,26.8607,26.8766,26.8527,26.8527,33600.0
2014-02-12 10:20:00,33.59,33.6,33.55,33.59,23700.0,26.8607,26.8687,26.8287,26.8607,23700.0
2014-02-12 10:30:00,33.59,33.61,33.55,33.59,29100.0,26.8607,26.8766,26.8287,26.8607,29100.0
2014-02-12 10:40:00,33.59,33.61,33.55,33.58,25200.0,26.8607,26.8766,26.8287,26.8527,25200.0
2014-02-12 10:50:00,33.57,33.59,33.53,33.55,29100.0,26.8447,26.8607,26.8127,26.8287,29100.0
2014-02-12 11:00:00,33.56,33.57,33.54,33.56,22600.0,26.8367,26.8447,26.8207,26.8367,22600.0
2014-02-12 11:10:00,33.57,33.57,33.52,33.52,27700.0,26.8447,26.8447,26.8047,26.8047,27700.0
2014-02-12 11:20:00,33.51,33.51,33.48,33.48,23500.0,26.7967,26.7967,26.7727,26.7727,23500.0
2014-02-12 11:30:00,33.48,33.55,33.48,33.51,27400.0,26.7727,26.8287,26.7727,26.7967,27400.0
2014-02-12 11:40:00,33.51,33.52,33.45,33.45,20500.0,26.7967,26.8047,26.7487,26.7487,20500.0
2014-02-12 11:50:00,33.45,33.46,33.45,33.46,17100.0,26.7487,26.7567,26.7487,26.7567,17100.0
2014-02-12 12:00:00,33.46,33.49,33.46,33.48,23300.0,26.7567,26.7807,26.7567,26.7727,23300.0
2014-02-12 12:10:00,33.49,33.5,33.47,33.49,18600.0,26.7807,26.7887,26.7647,26.7807,18600.0
2014-02-12 12:20:00,33.49,33.5,33.45,33.46,21300.0,26.7807,26.7887,26.7487,26.7567,21300.0
2014-02-12 12:30:00,33.47,33.49,33.46,33.47,24300.0,26.7647,26.7807,26.7567,26.7647,24300.0
2014-02-12 12:40:00,33.46,33.48,33.45,33.48,32100.0,26.7567,26.7727,26.7487,26.7727,32100.0
2014-02-12 12:50:00,33.48,33.5,33.46,33.47,21700.0,26.7727,26.7887,26.7567,26.7647,21700.0
2014-02-12 13:00:00,33.47,33.5,33.47,33.5,18800.0,26.7647,26.7887,26.7647,26.7887,18800.0
2014-02-12 13:10:00,33.5,33.56,33.5,33.56,18300.0,26.7887,26.8367,26.7887,26.8367,18300.0
2014-02-12 13:20:00,33.57,33.58,33.52,33.57,22400.0,26.8447,26.8527,26.8047,26.8447,22400.0
2014-02-12 13:30:00,33.58,33.6,33.56,33.59,22800.0,26.8527,26.8687,26.8367,26.8607,22800.0
2014-02-12 13:40:00,33.58,33.62,33.58,33.6,20500.0,26.8527,26.8846,26.8527,26.8687,20500.0
2014-02-12 13:50:00,33.61,33.61,33.57,33.59,17500.0,26.8766,26.8766,26.8447,26.8607,17500.0
2014-02-12 14:00:00,33.59,33.59,33.57,33.57,23600.0,26.8607,26.8607,26.8447,26.8447,23600.0
2014-02-12 14:10:00,33.57,33.58,33.53,33.54,16600.0,26.8447,26.8527,26.8127,26.8207,16600.0
2014-02-12 14:20:00,33.54,33.55,33.49,33.49,20100.0,26.8207,26.8287,26.7807,26.7807,20100.0
2014-02-12 14:30:00,33.5,33.52,33.48,33.5,37200.0,26.7887,26.8047,26.7727,26.7887,37200.0
2014-02-12 14:40:00,33.5,33.52,33.49,33.49,17400.0,26.7887,26.8047,26.7807,26.7807,17400.0
2014-02-12 14:50:00,33.49,33.52,33.48,33.51,27600.0,26.7807,26.8047,26.7727,26.7967,27600.0
2014-02-12 15:00:00,33.51,33.52,33.5,33.52,29100.0,26.7967,26.8047,26.7887,26.8047,29100.0
2014-02-12 15:10:00,33.52,33.53,33.51,33.53,14600.0,26.8047,26.8127,26.7967,26.8127,14600.0
2014-02-12 15:20:00,33.52,33.53,33.5,33.52,45900.0,26.8047,26.8127,26.7887,26.8047,45900.0
2014-02-12 15:30:00,33.52,33.55,33.52,33.53,69800.0,26.8047,26.8287,26.8047,26.8127,69800.0
2014-02-12 15:40:00,33.53,33.6,33.53,33.59,90400.0,26.8127,26.8687,26.8127,26.8607,90400.0
2014-02-12 15:50:00,33.58,33.59,33.53,33.57,97200.0,26.8527,26.8607,26.8127,26.8447,97200.0
2014-02-13 09:30:00,33.46,33.49,33.4,33.44,24700.0,26.7567,26.7807,26.7087,26.7407,24700.0
2014-02-13 09:40:00,33.44,33.49,33.43,33.49,17600.0,26.7407,26.7807,26.7327,26.7807,17600.0
2014-02-13 09:50:00,33.49,33.61,33.49,33.59,25000.0,26.7807,26.8766,26.7807,26.8607,25000.0
2014-02-13 10:00:00,33.61,33.69,33.58,33.68,40700.0,26.8766,26.9406,26.8527,26.9326,40700.0
2014-02-13 10:10:00,33.68,33.73,33.65,33.67,38000.0,26.9326,26.9726,26.9086,26.9246,38000.0
2014-02-13 10:20:00,33.67,33.72,33.67,33.71,16700.0,26.9246,26.9646,26.9246,26.9566,16700.0
2014-02-13 10:30:00,33.71,33.71,33.64,33.65,21300.0,26.9566,26.9566,26.9006,26.9086,21300.0
2014-02-13 10:40:00,33.65,33.65,33.62,33.63,19200.0,26.9086,26.9086,26.8846,26.8926,19200.0
2014-02-13 10:50:00,33.62,33.68,33.61,33.67,18600.0,26.8846,26.9326,26.8766,26.9246,18600.0
2014-02-13 11:00:00,33.67,33.69,33.65,33.65,11900.0,26.9246,26.9406,26.9086,26.9086,11900.0
2014-02-13 11:10:00,33.65,33.76,33.65,33.75,33000.0,26.9086,26.9966,26.9086,26.9886,33000.0
2014-02-13 11:20:00,33.76,33.82,33.76,33.79,37600.0,26.9966,27.0446,26.9966,27.0206,37600.0
2014-02-13 11:30:00,33.79,33.8,33.77,33.8,11900.0,27.0206,27.0286,27.0046,27.0286,11900.0
2014-02-13 11:40:00,33.8,33.85,33.79,33.85,25000.0,27.0286,27.0686,27.0206,27.0686,25000.0
2014-02-13 11:50:00,33.84,33.86,33.83,33.85,52000.0,27.0606,27.0766,27.0526,27.0686,52000.0
2014-02-13 12:00:00,33.84,33.85,33.84,33.84,50900.0,27.0606,27.0686,27.0606,27.0606,50900.0
2014-02-13 12:10:00,33.84,33.85,33.77,33.78,23700.0,27.0606,27.0686,27.0046,27.0126,23700.0
2014-02-13 12:20:00,33.78,33.79,33.77,33.79,9600.0,27.0126,27.0206,27.0046,27.0206,9600.0
2014-02-13 12:30:00,33.78,33.78,33.76,33.78,14000.0,27.0126,27.0126,26.9966,27.0126,14000.0
2014-02-13 12:40:00,33.78,33.8,33.77,33.8,18700.0,27.0126,27.0286,27.0046,27.0286,18700.0
2014-02-13 12:50:00,33.8,33.85,33.8,33.85,129500.0,27.0286,27.0686,27.0286,27.0686,129500.0
2014-02-13 13:00:00,33.85,33.87,33.82,33.87,21800.0,27.0686,27.0846,27.0446,27.0846,21800.0
2014-02-13 13:10:00,33.87,33.93,33.86,33.93,24700.0,27.0846,27.1325,27.0766,27.1325,24700.0
2014-02-13 13:20:00,33.92,33.93,33.91,33.92,28600.0,27.1245,27.1325,27.1165,27.1245,28600.0
2014-02-13 13:30:00,33.91,33.92,33.88,33.91,32700.0,27.1165,27.1245,27.0926,27.1165,32700.0
2014-02-13 13:40:00,33.9,33.9,33.87,33.88,17600.0,27.1086,27.1086,27.0846,27.0926,17600.0
2014-02-13 13:50:00,33.88,33.9,33.88,33.9,15600.0,27.0926,27.1086,27.0926,27.1086,15600.0
2014-02-13 14:00:00,33.9,33.94,33.89,33.9,39600.0,27.1086,27.1405,27.1006,27.1086,39600.0
2014-02-13 14:10:00,33.9,33.91,33.85,33.85,21800.0,27.1086,27.1165,27.0686,27.0686,21800.0
2014-02-13 14:20:00,33.85,33.86,33.82,33.82,128300.0,27.0686,27.0766,27.0446,27.0446,128300.0
2014-02-13 14:30:00,33.83,33.89,33.82,33.89,23000.0,27.0526,27.1006,27.0446,27.1006,23000.0
2014-02-13 14:40:00,33.89,33.92,33.88,33.92,23600.0,27.1006,27.1245,27.0926,27.1245,23600.0
2014-02-13 14:50:00,33.91,33.99,33.91,33.99,71700.0,27.1165,27.1805,27.1165,27.1805,71700.0
2014-02-13 15:00:00,33.99,33.99,33.98,33.99,39000.0,27.1805,27.1805,27.1725,27.1805,39000.0
2014-02-13 15:10:00,33.99,34.0,33.98,33.99,32300.0,27.1805,27.1885,27.1725,27.1805,32300.0
2014-02-13 15:20:00,34.0,34.05,34.0,34.04,127300.0,27.1885,27.2285,27.1885,27.2205,127300.0
2014-02-13 15:30:00,34.05,34.05,34.0,34.0,69800.0,27.2285,27.2285,27.1885,27.1885,69800.0
2014-02-13 15:40:00,34.0,34.03,34.0,34.03,88600.0,27.1885,27.2125,27.1885,27.2125,88600.0
2014-02-13 15:50:00,34.03,34.09,34.02,34.08,334200.0,27.2125,27.2605,27.2045,27.2525,334200.0
2014-02-14 09:30:00,33.99,34.03,33.9,34.02,50000.0,27.1805,27.2125,27.1086,27.2045,50000.0
2014-02-14 09:40:00,34.02,34.08,33.96,34.05,59500.0,27.2045,27.2525,27.1565,27.2285,59500.0
2014-02-14 09:50:00,33.94,34.11,33.9,34.09,158700.0,27.1405,27.2765,27.1086,27.2605,158700.0
2014-02-14 10:00:00,34.1,34.12,34.08,34.08,31000.0,27.2685,27.2845,27.2525,27.2525,31000.0
2014-02-14 10:10:00,34.09,34.15,34.09,34.15,78600.0,27.2605,27.3085,27.2605,27.3085,78600.0
2014-02-14 10:20:00,34.15,34.24,34.15,34.22,73900.0,27.3085,27.3804,27.3085,27.3644,73900.0
2014-02-14 10:30:00,34.22,34.29,34.21,34.21,37300.0,27.3644,27.4204,27.3564,27.3564,37300.0
2014-02-14 10:40:00,34.22,34.25,34.2,34.25,14000.0,27.3644,27.3884,27.3484,27.3884,14000.0
2014-02-14 10:50:00,34.25,34.27,34.23,34.27,35600.0,27.3884,27.4044,27.3724,27.4044,35600.0
2014-02-14 11:00:00,34.28,34.31,34.27,34.31,21100.0,27.4124,27.4364,27.4044,27.4364,21100.0
2014-02-14 11:10:00,34.3,34.31,34.29,34.3,30200.0,27.4284,27.4364,27.4204,27.4284,30200.0
2014-02-14 11:20:00,34.3,34.33,34.3,34.3,29600.0,27.4284,27.4524,27.4284,27.4284,29600.0
2014-02-14 11:30:00,34.3,34.31,34.25,34.31,27100.0,27.4284,27.4364,27.3884,27.4364,27100.0
2014-02-14 11:40:00,34.3,34.32,34.29,34.3,27600.0,27.4284,27.4444,27.4204,27.4284,27600.0
2014-02-14 11:50:00,34.3,34.32,34.3,34.31,34800.0,27.4284,27.4444,27.4284,27.4364,34800.0
2014-02-14 12:00:00,34.31,34.36,34.31,34.34,64400.0,27.4364,27.4764,27.4364,27.4604,64400.0
2014-02-14 12:10:00,34.35,34.35,34.3,34.31,23900.0,27.4684,27.4684,27.4284,27.4364,23900.0
2014-02-14 12:20:00,34.31,34.32,34.3,34.3,14400.0,27.4364,27.4444,27.4284,27.4284,14400.0
2014-02-14 12:30:00,34.3,34.32,34.25,34.26,41200.0,27.4284,27.4444,27.3884,27.3964,41200.0
2014-02-14 12:40:00,34.25,34.29,34.23,34.29,72800.0,27.3884,27.4204,27.3724,27.4204,72800.0
2014-02-14 12:50:00,34.29,34.3,34.28,34.29,32200.0,27.4204,27.4284,27.4124,27.4204,32200.0
2014-02-14 13:00:00,34.29,34.3,34.25,34.26,20800.0,27.4204,27.4284,27.3884,27.3964,20800.0
2014-02-14 13:10:00,34.25,34.29,34.25,34.29,17700.0,27.3884,27.4204,27.3884,27.4204,17700.0
2014-02-14 13:20:00,34.29,34.41,34.28,34.41,53900.0,27.4204,27.5164,27.4124,27.5164,53900.0
2014-02-14 13:30:00,34.41,34.41,34.34,34.36,72100.0,27.5164,27.5164,27.4604,27.4764,72100.0
2014-02-14 13:40:00,34.37,34.42,34.37,34.41,55500.0,27.4844,27.5244,27.4844,27.5164,55500.0
2014-02-14 13:50:00,34.41,34.45,34.4,34.42,33400.0,27.5164,27.5484,27.5084,27.5244,33400.0
2014-02-14 14:00:00,34.43,34.48,34.43,34.45,70100.0,27.5324,27.5724,27.5324,27.5484,70100.0
2014-02-14 14:10:00,34.45,34.45,34.42,34.44,38400.0,27.5484,27.5484,27.5244,27.5404,38400.0
2014-02-14 14:20:00,34.45,34.45,34.38,34.39,89300.0,27.5484,27.5484,27.4924,27.5004,89300.0
2014-02-14 14:30:00,34.39,34.43,34.39,34.43,25500.0,27.5004,27.5324,27.5004,27.5324,25500.0
2014-02-14 14:40:00,34.43,34.43,34.41,34.42,24300.0,27.5324,27.5324,27.5164,27.5244,24300.0
2014-02-14 14:50:00,34.42,34.47,34.41,34.46,55500.0,27.5244,27.5644,27.5164,27.5564,55500.0
2014-02-14 15:00:00,34.45,34.46,34.44,34.46,36600.0,27.5484,27.5564,27.5404,27.5564,36600.0
2014-02-14 15:10:00,34.46,34.47,34.44,34.45,41100.0,27.5564,27.5644,27.5404,27.5484,41100.0
2014-02-14 15:20:00,34.45,34.47,34.44,34.46,35400.0,27.5484,27.5644,27.5404,27.5564,35400.0
2014-02-14 15:30:00,34.47,34.48,34.44,34.45,43600.0,27.5644,27.5724,27.5404,27.5484,43600.0
2014-02-14 15:40:00,34.45,34.45,34.4,34.42,88600.0,27.5484,27.5484,27.5084,27.5244,88600.0
2014-02-14 15:50:00,34.42,34.43,34.39,34.4,101200.0,27.5244,27.5324,27.5004,27.5084,101200.0
2014-02-18 09:30:00,34.34,34.36,34.21,34.21,88300.0,27.4604,27.4764,27.3564,27.3564,88300.0
2014-02-18 09:40:00,34.21,34.21,34.06,34.06,85200.0,27.3564,27.3564,27.2365,27.2365,85200.0
2014-02-18 09:50:00,34.08,34.1,33.87,33.92,67200.0,27.2525,27.2685,27.0846,27.1245,67200.0
2014-02-18 10:00:00,33.92,33.92,33.79,33.88,138200.0,27.1245,27.1245,27.0206,27.0926,138200.0
2014-02-18 10:10:00,33.88,33.88,33.69,33.69,64700.0,27.0926,27.0926,26.9406,26.9406,64700.0
2014-02-18 10:20:00,33.7,33.82,33.65,33.8,74300.0,26.9486,27.0446,26.9086,27.0286,74300.0
2014-02-18 10:30:00,33.8,33.85,33.64,33.66,186000.0,27.0286,27.0686,26.9006,26.9166,186000.0
2014-02-18 10:40:00,33.66,33.73,33.62,33.7,56400.0,26.9166,26.9726,26.8846,26.9486,56400.0
2014-02-18 10:50:00,33.69,33.7,33.64,33.69,39800.0,26.9406,26.9486,26.9006,26.9406,39800.0
2014-02-18 11:00:00,33.69,33.69,33.62,33.67,39800.0,26.9406,26.9406,26.8846,26.9246,39800.0
2014-02-18 11:10:00,33.67,33.71,33.58,33.6,71300.0,26.9246,26.9566,26.8527,26.8687,71300.0
2014-02-18 11:20:00,33.6,33.6,33.55,33.57,109700.0,26.8687,26.8687,26.8287,26.8447,109700.0
2014-02-18 11:30:00,33.58,33.61,33.53,33.55,102400.0,26.8527,26.8766,26.8127,26.8287,102400.0
2014-02-18 11:40:00,33.55,33.59,33.53,33.55,71700.0,26.8287,26.8607,26.8127,26.8287,71700.0
2014-02-18 11:50:00,33.55,33.56,33.42,33.43,101300.0,26.8287,26.8367,26.7247,26.7327,101300.0
2014-02-18 12:00:00,33.43,33.56,33.43,33.53,56800.0,26.7327,26.8367,26.7327,26.8127,56800.0
2014-02-18 12:10:00,33.53,33.59,33.52,33.58,44600.0,26.8127,26.8607,26.8047,26.8527,44600.0
2014-02-18 12:20:00,33.58,33.68,33.58,33.67,52200.0,26.8527,26.9326,26.8527,26.9246,52200.0
2014-02-18 12:30:00,33.67,33.74,33.67,33.74,32400.0,26.9246,26.9806,26.9246,26.9806,32400.0
2014-02-18 12:40:00,33.74,33.78,33.72,33.74,47200.0,26.9806,27.0126,26.9646,26.9806,47200.0
2014-02-18 12:50:00,33.74,33.76,33.73,33.75,38400.0,26.9806,26.9966,26.9726,26.9886,38400.0
2014-02-18 13:00:00,33.75,33.76,33.73,33.75,28600.0,26.9886,26.9966,26.9726,26.9886,28600.0
2014-02-18 13:10:00,33.74,33.81,33.74,33.8,22200.0,26.9806,27.0366,26.9806,27.0286,22200.0
2014-02-18 13:20:00,33.8,33.85,33.78,33.84,64800.0,27.0286,27.0686,27.0126,27.0606,64800.0
2014-02-18 13:30:00,33.84,33.87,33.83,33.86,45100.0,27.0606,27.0846,27.0526,27.0766,45100.0
2014-02-18 13:40:00,33.87,33.96,33.87,33.96,92300.0,27.0846,27.1565,27.0846,27.1565,92300.0
2014-02-18 13:50:00,33.95,34.02,33.95,34.0,66900.0,27.1485,27.2045,27.1485,27.1885,66900.0
2014-02-18 14:00:00,34.0,34.03,33.99,34.02,64500.0,27.1885,27.2125,27.1805,27.2045,64500.0
2014-02-18 14:10:00,34.02,34.02,33.96,33.96,87000.0,27.2045,27.2045,27.1565,27.1565,87000.0
2014-02-18 14:20:00,33.97,33.97,33.89,33.91,151900.0,27.1645,27.1645,27.1006,27.1165,151900.0
2014-02-18 14:30:00,33.91,33.91,33.82,33.82,37200.0,27.1165,27.1165,27.0446,27.0446,37200.0
2014-02-18 14:40:00,33.83,33.88,33.82,33.84,50600.0,27.0526,27.0926,27.0446,27.0606,50600.0
2014-02-18 14:50:00,33.84,33.87,33.82,33.82,87800.0,27.0606,27.0846,27.0446,27.0446,87800.0
2014-02-18 15:00:00,33.83,33.84,33.79,33.8,50900.0,27.0526,27.0606,27.0206,27.0286,50900.0
2014-02-18 15:10:00,33.8,33.82,33.8,33.81,54500.0,27.0286,27.0446,27.0286,27.0366,54500.0
2014-02-18 15:20:00,33.81,33.87,33.81,33.87,74500.0,27.0366,27.0846,27.0366,27.0846,74500.0
2014-02-18 15:30:00,33.89,33.9,33.83,33.9,103900.0,27.1006,27.1086,27.0526,27.1086,103900.0
2014-02-18 15:40:00,33.9,33.9,33.85,33.88,67200.0,27.1086,27.1086,27.0686,27.0926,67200.0
2014-02-18 15:50:00,33.88,33.89,33.81,33.83,181900.0,27.0926,27.1006,27.0366,27.0526,181900.0
2014-02-19 09:30:00,33.7,33.74,33.67,33.71,47700.0,26.9486,26.9806,26.9246,26.9566,47700.0
2014-02-19 09:40:00,33.71,33.71,33.65,33.66,30100.0,26.9566,26.9566,26.9086,26.9166,30100.0
2014-02-19 09:50:00,33.65,33.73,33.64,33.73,40400.0,26.9086,26.9726,26.9006,26.9726,40400.0
2014-02-19 10:00:00,33.74,33.77,33.73,33.74,22500.0,26.9806,27.0046,26.9726,26.9806,22500.0
2014-02-19 10:10:00,33.74,33.79,33.73,33.78,33400.0,26.9806,27.0206,26.9726,27.0126,33400.0
2014-02-19 10:20:00,33.77,33.78,33.73,33.77,24800.0,27.0046,27.0126,26.9726,27.0046,24800.0
2014-02-19 10:30:00,33.76,33.78,33.64,33.65,46500.0,26.9966,27.0126,26.9006,26.9086,46500.0
2014-02-19 10:40:00,33.66,33.7,33.63,33.7,39200.0,26.9166,26.9486,26.8926,26.9486,39200.0
2014-02-19 10:50:00,33.7,33.73,33.68,33.7,25000.0,26.9486,26.9726,26.9326,26.9486,25000.0
2014-02-19 11:00:00,33.7,33.76,33.69,33.72,20900.0,26.9486,26.9966,26.9406,26.9646,20900.0
2014-02-19 11:10:00,33.73,33.77,33.7,33.77,25300.0,26.9726,27.0046,26.9486,27.0046,25300.0
2014-02-19 11:20:00,33.77,33.8,33.76,33.79,56000.0,27.0046,27.0286,26.9966,27.0206,56000.0
2014-02-19 11:30:00,33.8,33.82,33.79,33.82,27400.0,27.0286,27.0446,27.0206,27.0446,27400.0
2014-02-19 11:40:00,33.82,33.84,33.82,33.83,16200.0,27.0446,27.0606,27.0446,27.0526,16200.0
2014-02-19 11:50:00,33.83,33.84,33.71,33.71,50500.0,27.0526,27.0606,26.9566,26.9566,50500.0
2014-02-19 12:00:00,33.71,33.74,33.69,33.71,35300.0,26.9566,26.9806,26.9406,26.9566,35300.0
2014-02-19 12:10:00,33.7,33.71,33.69,33.7,34300.0,26.9486,26.9566,26.9406,26.9486,34300.0
2014-02-19 12:20:00,33.7,33.71,33.65,33.71,37200.0,26.9486,26.9566,26.9086,26.9566,37200.0
2014-02-19 12:30:00,33.71,33.71,33.68,33.71,22300.0,26.9566,26.9566,26.9326,26.9566,22300.0
2014-02-19 12:40:00,33.71,33.74,33.69,33.74,37900.0,26.9566,26.9806,26.9406,26.9806,37900.0
2014-02-19 12:50:00,33.73,33.76,33.72,33.75,26200.0,26.9726,26.9966,26.9646,26.9886,26200.0
2014-02-19 13:00:00,33.74,33.78,33.73,33.78,20300.0,26.9806,27.0126,26.9726,27.0126,20300.0
2014-02-19 13:10:00,33.78,33.81,33.77,33.81,16000.0,27.0126,27.0366,27.0046,27.0366,16000.0
2014-02-19 13:20:00,33.81,33.85,33.8,33.84,27000.0,27.0366,27.0686,27.0286,27.0606,27000.0
2014-02-19 13:30:00,33.83,33.84,33.78,33.78,11000.0,27.0526,27.0606,27.0126,27.0126,11000.0
2014-02-19 13:40:00,33.78,33.78,33.77,33.78,12000.0,27.0126,27.0126,27.0046,27.0126,12000.0
2014-02-19 13:50:00,33.78,33.78,33.73,33.74,24900.0,27.0126,27.0126,26.9726,26.9806,24900.0
2014-02-19 14:00:00,33.75,33.8,33.71,33.79,38100.0,26.9886,27.0286,26.9566,27.0206,38100.0
2014-02-19 14:10:00,33.79,33.79,33.73,33.76,95300.0,27.0206,27.0206,26.9726,26.9966,95300.0
2014-02-19 14:20:00,33.77,33.79,33.69,33.75,140400.0,27.0046,27.0206,26.9406,26.9886,140400.0
2014-02-19 14:30:00,33.74,33.76,33.72,33.74,23800.0,26.9806,26.9966,26.9646,26.9806,23800.0
2014-02-19 14:40:00,33.73,33.79,33.73,33.78,52300.0,26.9726,27.0206,26.9726,27.0126,52300.0
2014-02-19 14:50:00,33.77,33.82,33.77,33.79,49200.0,27.0046,27.0446,27.0046,27.0206,49200.0
2014-02-19 15:00:00,33.79,33.8,33.77,33.8,28000.0,27.0206,27.0286,27.0046,27.0286,28000.0
2014-02-19 15:10:00,33.79,33.81,33.76,33.78,117800.0,27.0206,27.0366,26.9966,27.0126,117800.0
2014-02-19 15:20:00,33.78,33.78,33.69,33.7,69600.0,27.0126,27.0126,26.9406,26.9486,69600.0
2014-02-19 15:30:00,33.7,33.73,33.68,33.72,55000.0,26.9486,26.9726,26.9326,26.9646,55000.0
2014-02-19 15:40:00,33.72,33.75,33.71,33.73,121100.0,26.9646,26.9886,26.9566,26.9726,121100.0
2014-02-19 15:50:00,33.73,33.76,33.69,33.74,231000.0,26.9726,26.9966,26.9406,26.9806,231000.0
2014-02-20 09:30:00,33.73,33.89,33.73,33.81,27200.0,26.9726,27.1006,26.9726,27.0366,27200.0
2014-02-20 09:40:00,33.81,33.81,33.72,33.73,30300.0,27.0366,27.0366,26.9646,26.9726,30300.0
2014-02-20 09:50:00,33.73,33.74,33.62,33.65,31800.0,26.9726,26.9806,26.8846,26.9086,31800.0
2014-02-20 10:00:00,33.64,33.65,33.52,33.55,34900.0,26.9006,26.9086,26.8047,26.8287,34900.0
2014-02-20 10:10:00,33.56,33.66,33.56,33.64,50300.0,26.8367,26.9166,26.8367,26.9006,50300.0
2014-02-20 10:20:00,33.64,33.67,33.63,33.67,54700.0,26.9006,26.9246,26.8926,26.9246,54700.0
2014-02-20 10:30:00,33.67,33.76,33.66,33.72,25400.0,26.9246,26.9966,26.9166,26.9646,25400.0
2014-02-20 10:40:00,33.73,33.75,33.69,33.7,39200.0,26.9726,26.9886,26.9406,26.9486,39200.0
2014-02-20 10:50:00,33.7,33.76,33.7,33.73,17900.0,26.9486,26.9966,26.9486,26.9726,17900.0
2014-02-20 11:00:00,33.72,33.78,33.72,33.78,21800.0,26.9646,27.0126,26.9646,27.0126,21800.0
2014-02-20 11:10:00,33.78,33.79,33.71,33.73,29500.0,27.0126,27.0206,26.9566,26.9726,29500.0
2014-02-20 11:20:00,33.74,33.8,33.74,33.8,59000.0,26.9806,27.0286,26.9806,27.0286,59000.0
2014-02-20 11:30:00,33.8,33.84,33.79,33.81,41300.0,27.0286,27.0606,27.0206,27.0366,41300.0
2014-02-20 11:40:00,33.81,33.85,33.8,33.85,32500.0,27.0366,27.0686,27.0286,27.0686,32500.0
2014-02-20 11:50:00,33.86,33.87,33.84,33.85,29900.0,27.0766,27.0846,27.0606,27.0686,29900.0
2014-02-20 12:00:00,33.85,33.88,33.85,33.88,25100.0,27.0686,27.0926,27.0686,27.0926,25100.0
2014-02-20 12:10:00,33.88,33.91,33.87,33.9,31900.0,27.0926,27.1165,27.0846,27.1086,31900.0
2014-02-20 12:20:00,33.9,33.97,33.9,33.97,32400.0,27.1086,27.1645,27.1086,27.1645,32400.0
2014-02-20 12:30:00,33.97,33.98,33.94,33.96,52200.0,27.1645,27.1725,27.1405,27.1565,52200.0
2014-02-20 12:40:00,33.95,33.97,33.94,33.94,77200.0,27.1485,27.1645,27.1405,27.1405,77200.0
2014-02-20 12:50:00,33.94,33.97,33.93,33.95,25000.0,27.1405,27.1645,27.1325,27.1485,25000.0
2014-02-20 13:00:00,33.95,33.97,33.92,33.92,30900.0,27.1485,27.1645,27.1245,27.1245,30900.0
2014-02-20 13:10:00,33.92,33.92,33.9,33.91,22000.0,27.1245,27.1245,27.1086,27.1165,22000.0
2014-02-20 13:20:00,33.91,33.93,33.91,33.92,16500.0,27.1165,27.1325,27.1165,27.1245,16500.0
2014-02-20 13:30:00,33.92,33.93,33.9,33.93,29400.0,27.1245,27.1325,27.1086,27.1325,29400.0
2014-02-20 13:40:00,33.93,33.95,33.9,33.91,46300.0,27.1325,27.1485,27.1086,27.1165,46300.0
2014-02-20 13:50:00,33.9,33.91,33.86,33.86,12000.0,27.1086,27.1165,27.0766,27.0766,12000.0
2014-02-20 14:00:00,33.86,33.87,33.82,33.85,57800.0,27.0766,27.0846,27.0446,27.0686,57800.0
2014-02-20 14:10:00,33.85,33.9,33.84,33.9,41600.0,27.0686,27.1086,27.0606,27.1086,41600.0
2014-02-20 14:20:00,33.9,33.91,33.88,33.9,40900.0,27.1086,27.1165,27.0926,27.1086,40900.0
2014-02-20 14:30:00,33.9,33.91,33.89,33.9,19500.0,27.1086,27.1165,27.1006,27.1086,19500.0
2014-02-20 14:40:00,33.9,33.96,33.9,33.95,22900.0,27.1086,27.1565,27.1086,27.1485,22900.0
2014-02-20 14:50:00,33.95,33.96,33.91,33.92,15600.0,27.1485,27.1565,27.1165,27.1245,15600.0
2014-02-20 15:00:00,33.91,33.94,33.91,33.94,21000.0,27.1165,27.1405,27.1165,27.1405,21000.0
2014-02-20 15:10:00,33.94,33.96,33.93,33.96,41300.0,27.1405,27.1565,27.1325,27.1565,41300.0
2014-02-20 15:20:00,33.95,33.96,33.91,33.91,56600.0,27.1485,27.1565,27.1165,27.1165,56600.0
2014-02-20 15:30:00,33.91,33.92,33.83,33.83,59800.0,27.1165,27.1245,27.0526,27.0526,59800.0
2014-02-20 15:40:00,33.83,33.85,33.81,33.85,126700.0,27.0526,27.0686,27.0366,27.0686,126700.0
2014-02-20 15:50:00,33.84,33.85,33.74,33.74,270200.0,27.0606,27.0686,26.9806,26.9806,270200.0
2014-02-21 09:30:00,33.78,33.8,33.59,33.62,127800.0,27.0126,27.0286,26.8607,26.8846,127800.0
2014-02-21 09:40:00,33.63,33.72,33.63,33.71,22600.0,26.8926,26.9646,26.8926,26.9566,22600.0
2014-02-21 09:50:00,33.72,33.83,33.72,33.82,47300.0,26.9646,27.0526,26.9646,27.0446,47300.0
2014-02-21 10:00:00,33.81,33.9,33.8,33.89,32400.0,27.0366,27.1086,27.0286,27.1006,32400.0
2014-02-21 10:10:00,33.89,33.92,33.88,33.91,39800.0,27.1006,27.1245,27.0926,27.1165,39800.0
2014-02-21 10:20:00,33.91,33.91,33.85,33.89,40400.0,27.1165,27.1165,27.0686,27.1006,40400.0
2014-02-21 10:30:00,33.89,33.91,33.89,33.91,24800.0,27.1006,27.1165,27.1006,27.1165,24800.0
2014-02-21 10:40:00,33.91,33.93,33.9,33.91,13200.0,27.1165,27.1325,27.1086,27.1165,13200.0
2014-02-21 10:50:00,33.91,33.93,33.9,33.93,19300.0,27.1165,27.1325,27.1086,27.1325,19300.0
2014-02-21 11:00:00,33.93,33.93,33.91,33.91,14200.0,27.1325,27.1325,27.1165,27.1165,14200.0
2014-02-21 11:10:00,33.91,33.91,33.86,33.9,32200.0,27.1165,27.1165,27.0766,27.1086,32200.0
2014-02-21 11:20:00,33.9,33.94,33.89,33.93,42200.0,27.1086,27.1405,27.1006,27.1325,42200.0
2014-02-21 11:30:00,33.93,33.94,33.9,33.9,17700.0,27.1325,27.1405,27.1086,27.1086,17700.0
2014-02-21 11:40:00,33.91,33.91,33.9,33.91,24200.0,27.1165,27.1165,27.1086,27.1165,24200.0
2014-02-21 11:50:00,33.91,33.94,33.91,33.93,20600.0,27.1165,27.1405,27.1165,27.1325,20600.0
2014-02-21 12:00:00,33.93,33.97,33.92,33.95,23200.0,27.1325,27.1645,27.1245,27.1485,23200.0
2014-02-21 12:10:00,33.95,33.98,33.94,33.98,21700.0,27.1485,27.1725,27.1405,27.1725,21700.0
2014-02-21 12:20:00,33.98,33.98,33.95,33.96,22300.0,27.1725,27.1725,27.1485,27.1565,22300.0
2014-02-21 12:30:00,33.95,33.96,33.95,33.95,20600.0,27.1485,27.1565,27.1485,27.1485,20600.0
2014-02-21 12:40:00,33.95,33.96,33.93,33.93,48200.0,27.1485,27.1565,27.1325,27.1325,48200.0
2014-02-21 12:50:00,33.93,33.95,33.93,33.95,9900.0,27.1325,27.1485,27.1325,27.1485,9900.0
2014-02-21 13:00:00,33.95,33.96,33.93,33.95,12900.0,27.1485,27.1565,27.1325,27.1485,12900.0
2014-02-21 13:10:00,33.95,33.95,33.89,33.89,22000.0,27.1485,27.1485,27.1006,27.1006,22000.0
2014-02-21 13:20:00,33.89,33.9,33.88,33.88,12200.0,27.1006,27.1086,27.0926,27.0926,12200.0
2014-02-21 13:30:00,33.88,33.9,33.86,33.87,18600.0,27.0926,27.1086,27.0766,27.0846,18600.0
2014-02-21 13:40:00,33.88,33.88,33.85,33.85,9500.0,27.0926,27.0926,27.0686,27.0686,9500.0
2014-02-21 13:50:00,33.86,33.93,33.86,33.93,21200.0,27.0766,27.1325,27.0766,27.1325,21200.0
2014-02-21 14:00:00,33.92,33.93,33.89,33.9,27800.0,27.1245,27.1325,27.1006,27.1086,27800.0
2014-02-21 14:10:00,33.9,33.92,33.89,33.91,41100.0,27.1086,27.1245,27.1006,27.1165,41100.0
2014-02-21 14:20:00,33.91,33.92,33.9,33.9,26700.0,27.1165,27.1245,27.1086,27.1086,26700.0
2014-02-21 14:30:00,33.9,33.93,33.88,33.9,39900.0,27.1086,27.1325,27.0926,27.1086,39900.0
2014-02-21 14:40:00,33.9,33.91,33.89,33.9,14300.0,27.1086,27.1165,27.1006,27.1086,14300.0
2014-02-21 14:50:00,33.91,33.92,33.89,33.9,36200.0,27.1165,27.1245,27.1006,27.1086,36200.0
2014-02-21 15:00:00,33.9,33.91,33.89,33.91,27000.0,27.1086,27.1165,27.1006,27.1165,27000.0
2014-02-21 15:10:00,33.91,33.92,33.9,33.9,22100.0,27.1165,27.1245,27.1086,27.1086,22100.0
2014-02-21 15:20:00,33.9,33.94,33.9,33.91,48600.0,27.1086,27.1405,27.1086,27.1165,48600.0
2014-02-21 15:30:00,33.91,33.91,33.87,33.89,70400.0,27.1165,27.1165,27.0846,27.1006,70400.0
2014-02-21 15:40:00,33.89,33.9,33.83,33.83,94700.0,27.1006,27.1086,27.0526,27.0526,94700.0
2014-02-21 15:50:00,33.83,33.83,33.75,33.77,211100.0,27.0526,27.0526,26.9886,27.0046,211100.0
2014-02-24 09:30:00,33.85,34.0,33.83,33.93,58300.0,27.0686,27.1885,27.0526,27.1325,58300.0
2014-02-24 09:40:00,33.92,34.02,33.87,34.02,59300.0,27.1245,27.2045,27.0846,27.2045,59300.0
2014-02-24 09:50:00,34.02,34.19,33.99,34.19,73900.0,27.2045,27.3405,27.1805,27.3405,73900.0
2014-02-24 10:00:00,34.19,34.22,34.0,34.05,74300.0,27.3405,27.3644,27.1885,27.2285,74300.0
2014-02-24 10:10:00,34.05,34.07,34.03,34.05,32100.0,27.2285,27.2445,27.2125,27.2285,32100.0
2014-02-24 10:20:00,34.04,34.07,33.99,34.06,30000.0,27.2205,27.2445,27.1805,27.2365,30000.0
2014-02-24 10:30:00,34.06,34.11,34.05,34.11,31100.0,27.2365,27.2765,27.2285,27.2765,31100.0
2014-02-24 10:40:00,34.11,34.14,34.05,34.12,44500.0,27.2765,27.3005,27.2285,27.2845,44500.0
2014-02-24 10:50:00,34.12,34.12,34.04,34.07,39800.0,27.2845,27.2845,27.2205,27.2445,39800.0
2014-02-24 11:00:00,34.07,34.07,34.0,34.04,33000.0,27.2445,27.2445,27.1885,27.2205,33000.0
2014-02-24 11:10:00,34.03,34.08,34.02,34.07,25300.0,27.2125,27.2525,27.2045,27.2445,25300.0
2014-02-24 11:20:00,34.06,34.07,34.05,34.06,14300.0,27.2365,27.2445,27.2285,27.2365,14300.0
2014-02-24 11:30:00,34.06,34.12,34.06,34.06,92800.0,27.2365,27.2845,27.2365,27.2365,92800.0
2014-02-24 11:40:00,34.06,34.08,34.03,34.03,60800.0,27.2365,27.2525,27.2125,27.2125,60800.0
2014-02-24 11:50:00,34.03,34.07,34.03,34.04,52600.0,27.2125,27.2445,27.2125,27.2205,52600.0
2014-02-24 12:00:00,34.04,34.06,34.02,34.04,30400.0,27.2205,27.2365,27.2045,27.2205,30400.0
2014-02-24 12:10:00,34.04,34.07,34.02,34.05,62200.0,27.2205,27.2445,27.2045,27.2285,62200.0
2014-02-24 12:20:00,34.05,34.05,34.02,34.04,29600.0,27.2285,27.2285,27.2045,27.2205,29600.0
2014-02-24 12:30:00,34.03,34.04,34.01,34.02,18600.0,27.2125,27.2205,27.1965,27.2045,18600.0
2014-02-24 12:40:00,34.01,34.03,33.95,33.98,83700.0,27.1965,27.2125,27.1485,27.1725,83700.0
2014-02-24 12:50:00,33.98,34.02,33.97,34.01,30900.0,27.1725,27.2045,27.1645,27.1965,30900.0
2014-02-24 13:00:00,34.01,34.02,34.01,34.01,23300.0,27.1965,27.2045,27.1965,27.1965,23300.0
2014-02-24 13:10:00,34.01,34.02,34.0,34.02,8600.0,27.1965,27.2045,27.1885,27.2045,8600.0
2014-02-24 13:20:00,34.02,34.03,34.0,34.0,12200.0,27.2045,27.2125,27.1885,27.1885,12200.0
2014-02-24 13:30:00,34.0,34.02,33.96,33.97,41400.0,27.1885,27.2045,27.1565,27.1645,41400.0
2014-02-24 13:40:00,33.97,33.98,33.95,33.96,41700.0,27.1645,27.1725,27.1485,27.1565,41700.0
2014-02-24 13:50:00,33.97,33.98,33.93,33.93,18100.0,27.1645,27.1725,27.1325,27.1325,18100.0
2014-02-24 14:00:00,33.93,33.97,33.91,33.97,59600.0,27.1325,27.1645,27.1165,27.1645,59600.0
2014-02-24 14:10:00,33.98,33.98,33.96,33.97,9500.0,27.1725,27.1725,27.1565,27.1645,9500.0
2014-02-24 14:20:00,33.98,33.98,33.91,33.94,28400.0,27.1725,27.1725,27.1165,27.1405,28400.0
2014-02-24 14:30:00,33.94,33.98,33.94,33.98,17700.0,27.1405,27.1725,27.1405,27.1725,17700.0
2014-02-24 14:40:00,33.97,33.98,33.92,33.92,40500.0,27.1645,27.1725,27.1245,27.1245,40500.0
2014-02-24 14:50:00,33.92,33.93,33.88,33.88,23200.0,27.1245,27.1325,27.0926,27.0926,23200.0
2014-02-24 15:00:00,33.88,33.89,33.84,33.84,21000.0,27.0926,27.1006,27.0606,27.0606,21000.0
2014-02-24 15:10:00,33.84,33.85,33.83,33.83,21000.0,27.0606,27.0686,27.0526,27.0526,21000.0
2014-02-24 15:20:00,33.83,33.84,33.78,33.78,67900.0,27.0526,27.0606,27.0126,27.0126,67900.0
2014-02-24 15:30:00,33.79,33.84,33.76,33.83,71000.0,27.0206,27.0606,26.9966,27.0526,71000.0
2014-02-24 15:40:00,33.83,33.87,33.82,33.84,73800.0,27.0526,27.0846,27.0446,27.0606,73800.0
2014-02-24 15:50:00,33.83,33.86,33.76,33.77,190000.0,27.0526,27.0766,26.9966,27.0046,190000.0
2014-02-25 09:30:00,33.82,33.85,33.73,33.77,36400.0,27.0446,27.0686,26.9726,27.0046,36400.0
2014-02-25 09:40:00,33.78,33.8,33.72,33.78,25300.0,27.0126,27.0286,26.9646,27.0126,25300.0
2014-02-25 09:50:00,33.77,33.82,33.75,33.78,14500.0,27.0046,27.0446,26.9886,27.0126,14500.0
2014-02-25 10:00:00,33.8,33.87,33.78,33.87,25100.0,27.0286,27.0846,27.0126,27.0846,25100.0
2014-02-25 10:10:00,33.88,33.89,33.82,33.86,22700.0,27.0926,27.1006,27.0446,27.0766,22700.0
2014-02-25 10:20:00,33.85,33.91,33.77,33.79,19800.0,27.0686,27.1165,27.0046,27.0206,19800.0
2014-02-25 10:30:00,33.78,33.86,33.77,33.86,19600.0,27.0126,27.0766,27.0046,27.0766,19600.0
2014-02-25 10:40:00,33.88,33.91,33.85,33.89,17600.0,27.0926,27.1165,27.0686,27.1006,17600.0
2014-02-25 10:50:00,33.89,33.89,33.82,33.83,47900.0,27.1006,27.1006,27.0446,27.0526,47900.0
2014-02-25 11:00:00,33.83,33.83,33.76,33.78,22300.0,27.0526,27.0526,26.9966,27.0126,22300.0
2014-02-25 11:10:00,33.78,33.83,33.77,33.81,73600.0,27.0126,27.0526,27.0046,27.0366,73600.0
2014-02-25 11:20:00,33.82,33.85,33.8,33.84,29800.0,27.0446,27.0686,27.0286,27.0606,29800.0
2014-02-25 11:30:00,33.84,33.84,33.79,33.83,48500.0,27.0606,27.0606,27.0206,27.0526,48500.0
2014-02-25 11:40:00,33.82,33.82,33.79,33.8,17200.0,27.0446,27.0446,27.0206,27.0286,17200.0
2014-02-25 11:50:00,33.8,33.8,33.74,33.74,27300.0,27.0286,27.0286,26.9806,26.9806,27300.0
2014-02-25 12:00:00,33.75,33.79,33.75,33.77,16700.0,26.9886,27.0206,26.9886,27.0046,16700.0
2014-02-25 12:10:00,33.76,33.77,33.75,33.76,12000.0,26.9966,27.0046,26.9886,26.9966,12000.0
2014-02-25 12:20:00,33.75,33.77,33.72,33.77,27600.0,26.9886,27.0046,26.9646,27.0046,27600.0
2014-02-25 12:30:00,33.77,33.78,33.75,33.75,11400.0,27.0046,27.0126,26.9886,26.9886,11400.0
2014-02-25 12:40:00,33.75,33.77,33.73,33.76,16400.0,26.9886,27.0046,26.9726,26.9966,16400.0
2014-02-25 12:50:00,33.75,33.76,33.72,33.72,16200.0,26.9886,26.9966,26.9646,26.9646,16200.0
2014-02-25 13:00:00,33.73,33.74,33.72,33.74,7400.0,26.9726,26.9806,26.9646,26.9806,7400.0
2014-02-25 13:10:00,33.75,33.75,33.73,33.73,13800.0,26.9886,26.9886,26.9726,26.9726,13800.0
2014-02-25 13:20:00,33.73,33.76,33.73,33.75,12500.0,26.9726,26.9966,26.9726,26.9886,12500.0
2014-02-25 13:30:00,33.75,33.79,33.75,33.76,27600.0,26.9886,27.0206,26.9886,26.9966,27600.0
2014-02-25 13:40:00,33.77,33.77,33.73,33.73,12400.0,27.0046,27.0046,26.9726,26.9726,12400.0
2014-02-25 13:50:00,33.72,33.76,33.72,33.75,13800.0,26.9646,26.9966,26.9646,26.9886,13800.0
2014-02-25 14:00:00,33.74,33.76,33.68,33.7,29100.0,26.9806,26.9966,26.9326,26.9486,29100.0
2014-02-25 14:10:00,33.7,33.7,33.68,33.7,25200.0,26.9486,26.9486,26.9326,26.9486,25200.0
2014-02-25 14:20:00,33.69,33.72,33.68,33.72,19900.0,26.9406,26.9646,26.9326,26.9646,19900.0
2014-02-25 14:30:00,33.72,33.74,33.69,33.69,22800.0,26.9646,26.9806,26.9406,26.9406,22800.0
2014-02-25 14:40:00,33.7,33.71,33.65,33.65,22500.0,26.9486,26.9566,26.9086,26.9086,22500.0
2014-02-25 14:50:00,33.66,33.67,33.65,33.66,28200.0,26.9166,26.9246,26.9086,26.9166,28200.0
2014-02-25 15:00:00,33.66,33.66,33.63,33.65,20400.0,26.9166,26.9166,26.8926,26.9086,20400.0
2014-02-25 15:10:00,33.66,33.66,33.6,33.62,36000.0,26.9166,26.9166,26.8687,26.8846,36000.0
2014-02-25 15:20:00,33.62,33.63,33.58,33.6,38700.0,26.8846,26.8926,26.8527,26.8687,38700.0
2014-02-25 15:30:00,33.59,33.7,33.59,33.69,50300.0,26.8607,26.9486,26.8607,26.9406,50300.0
2014-02-25 15:40:00,33.7,33.7,33.63,33.67,112900.0,26.9486,26.9486,26.8926,26.9246,112900.0
2014-02-25 15:50:00,33.67,33.68,33.64,33.68,87200.0,26.9246,26.9326,26.9006,26.9326,87200.0
2014-02-26 09:30:00,33.66,33.69,33.57,33.6,31900.0,26.9166,26.9406,26.8447,26.8687,31900.0
2014-02-26 09:40:00,33.6,33.62,33.58,33.6,30600.0,26.8687,26.8846,26.8527,26.8687,30600.0
2014-02-26 09:50:00,33.62,33.62,33.56,33.58,30600.0,26.8846,26.8846,26.8367,26.8527,30600.0
2014-02-26 10:00:00,33.58,33.6,33.43,33.45,68700.0,26.8527,26.8687,26.7327,26.7487,68700.0
2014-02-26 10:10:00,33.45,33.68,33.45,33.66,61200.0,26.7487,26.9326,26.7487,26.9166,61200.0
2014-02-26 10:20:00,33.65,33.86,33.65,33.86,51000.0,26.9086,27.0766,26.9086,27.0766,51000.0
2014-02-26 10:30:00,33.86,33.9,33.83,33.83,38500.0,27.0766,27.1086,27.0526,27.0526,38500.0
2014-02-26 10:40:00,33.84,33.84,33.73,33.73,22400.0,27.0606,27.0606,26.9726,26.9726,22400.0
2014-02-26 10:50:00,33.73,33.78,33.68,33.68,28600.0,26.9726,27.0126,26.9326,26.9326,28600.0
2014-02-26 11:00:00,33.69,33.7,33.62,33.64,46900.0,26.9406,26.9486,26.8846,26.9006,46900.0
2014-02-26 11:10:00,33.64,33.72,33.63,33.72,28900.0,26.9006,26.9646,26.8926,26.9646,28900.0
2014-02-26 11:20:00,33.71,33.71,33.67,33.7,27300.0,26.9566,26.9566,26.9246,26.9486,27300.0
2014-02-26 11:30:00,33.7,33.71,33.6,33.61,30700.0,26.9486,26.9566,26.8687,26.8766,30700.0
2014-02-26 11:40:00,33.61,33.62,33.55,33.55,23900.0,26.8766,26.8846,26.8287,26.8287,23900.0
2014-02-26 11:50:00,33.55,33.62,33.55,33.62,36700.0,26.8287,26.8846,26.8287,26.8846,36700.0
2014-02-26 12:00:00,33.62,33.63,33.6,33.61,13200.0,26.8846,26.8926,26.8687,26.8766,13200.0
2014-02-26 12:10:00,33.61,33.67,33.61,33.64,28100.0,26.8766,26.9246,26.8766,26.9006,28100.0
2014-02-26 12:20:00,33.64,33.68,33.63,33.68,16800.0,26.9006,26.9326,26.8926,26.9326,16800.0
2014-02-26 12:30:00,33.68,33.71,33.66,33.67,19200.0,26.9326,26.9566,26.9166,26.9246,19200.0
2014-02-26 12:40:00,33.66,33.7,33.65,33.68,28000.0,26.9166,26.9486,26.9086,26.9326,28000.0
2014-02-26 12:50:00,33.68,33.69,33.67,33.68,11700.0,26.9326,26.9406,26.9246,26.9326,11700.0
2014-02-26 13:00:00,33.68,33.68,33.62,33.62,19600.0,26.9326,26.9326,26.8846,26.8846,19600.0
2014-02-26 13:10:00,33.62,33.66,33.61,33.66,37600.0,26.8846,26.9166,26.8766,26.9166,37600.0
2014-02-26 13:20:00,33.66,33.67,33.65,33.66,18500.0,26.9166,26.9246,26.9086,26.9166,18500.0
2014-02-26 13:30:00,33.66,33.67,33.63,33.64,20800.0,26.9166,26.9246,26.8926,26.9006,20800.0
2014-02-26 13:40:00,33.64,33.66,33.63,33.66,22300.0,26.9006,26.9166,26.8926,26.9166,22300.0
2014-02-26 13:50:00,33.66,33.68,33.62,33.62,26600.0,26.9166,26.9326,26.8846,26.8846,26600.0
2014-02-26 14:00:00,33.62,33.63,33.57,33.57,22400.0,26.8846,26.8926,26.8447,26.8447,22400.0
2014-02-26 14:10:00,33.57,33.57,33.51,33.52,37300.0,26.8447,26.8447,26.7967,26.8047,37300.0
2014-02-26 14:20:00,33.52,33.56,33.5,33.5,49200.0,26.8047,26.8367,26.7887,26.7887,49200.0
2014-02-26 14:30:00,33.51,33.53,33.48,33.52,28800.0,26.7967,26.8127,26.7727,26.8047,28800.0
2014-02-26 14:40:00,33.52,33.53,33.5,33.52,24900.0,26.8047,26.8127,26.7887,26.8047,24900.0
2014-02-26 14:50:00,33.53,33.55,33.51,33.55,22000.0,26.8127,26.8287,26.7967,26.8287,22000.0
2014-02-26 15:00:00,33.55,33.55,33.47,33.47,38800.0,26.8287,26.8287,26.7647,26.7647,38800.0
2014-02-26 15:10:00,33.47,33.52,33.43,33.49,46400.0,26.7647,26.8047,26.7327,26.7807,46400.0
2014-02-26 15:20:00,33.49,33.5,33.45,33.45,39000.0,26.7807,26.7887,26.7487,26.7487,39000.0
2014-02-26 15:30:00,33.45,33.52,33.45,33.52,51100.0,26.7487,26.8047,26.7487,26.8047,51100.0
2014-02-26 15:40:00,33.52,33.55,33.5,33.53,75700.0,26.8047,26.8287,26.7887,26.8127,75700.0
2014-02-26 15:50:00,33.53,33.6,33.53,33.57,132900.0,26.8127,26.8687,26.8127,26.8447,132900.0
2014-02-27 09:30:00,33.64,33.67,33.58,33.62,37400.0,26.9006,26.9246,26.8527,26.8846,37400.0
2014-02-27 09:40:00,33.62,33.62,33.52,33.53,30200.0,26.8846,26.8846,26.8047,26.8127,30200.0
2014-02-27 09:50:00,33.54,33.54,33.36,33.44,64500.0,26.8207,26.8207,26.6767,26.7407,64500.0
2014-02-27 10:00:00,33.45,33.51,33.45,33.47,27800.0,26.7487,26.7967,26.7487,26.7647,27800.0
2014-02-27 10:10:00,33.48,33.48,33.32,33.33,79300.0,26.7727,26.7727,26.6447,26.6527,79300.0
2014-02-27 10:20:00,33.33,33.38,33.27,33.32,46200.0,26.6527,26.6927,26.6048,26.6447,46200.0
2014-02-27 10:30:00,33.32,33.33,33.29,33.32,40500.0,26.6447,26.6527,26.6208,26.6447,40500.0
2014-02-27 10:40:00,33.32,33.32,33.29,33.3,35100.0,26.6447,26.6447,26.6208,26.6288,35100.0
2014-02-27 10:50:00,33.3,33.33,33.28,33.31,74900.0,26.6288,26.6527,26.6128,26.6368,74900.0
2014-02-27 11:00:00,33.32,33.35,33.3,33.35,24800.0,26.6447,26.6687,26.6288,26.6687,24800.0
2014-02-27 11:10:00,33.34,33.39,33.34,33.39,19800.0,26.6607,26.7007,26.6607,26.7007,19800.0
2014-02-27 11:20:00,33.39,33.39,33.38,33.38,11800.0,26.7007,26.7007,26.6927,26.6927,11800.0
2014-02-27 11:30:00,33.38,33.38,33.32,33.36,33200.0,26.6927,26.6927,26.6447,26.6767,33200.0
2014-02-27 11:40:00,33.36,33.36,33.31,33.34,38000.0,26.6767,26.6767,26.6368,26.6607,38000.0
2014-02-27 11:50:00,33.34,33.39,33.34,33.37,15900.0,26.6607,26.7007,26.6607,26.6847,15900.0
2014-02-27 12:00:00,33.37,33.38,33.32,33.32,20600.0,26.6847,26.6927,26.6447,26.6447,20600.0
2014-02-27 12:10:00,33.32,33.37,33.29,33.3,101900.0,26.6447,26.6847,26.6208,26.6288,101900.0
2014-02-27 12:20:00,33.3,33.31,33.3,33.3,10900.0,26.6288,26.6368,26.6288,26.6288,10900.0
2014-02-27 12:30:00,33.3,33.31,33.25,33.26,33800.0,26.6288,26.6368,26.5888,26.5968,33800.0
2014-02-27 12:40:00,33.26,33.28,33.25,33.28,33700.0,26.5968,26.6128,26.5888,26.6128,33700.0
2014-02-27 12:50:00,33.27,33.28,33.25,33.26,37000.0,26.6048,26.6128,26.5888,26.5968,37000.0
2014-02-27 13:00:00,33.26,33.28,33.22,33.23,49400.0,26.5968,26.6128,26.5648,26.5728,49400.0
2014-02-27 13:10:00,33.22,33.23,33.22,33.22,17200.0,26.5648,26.5728,26.5648,26.5648,17200.0
2014-02-27 13:20:00,33.22,33.23,33.21,33.22,43200.0,26.5648,26.5728,26.5568,26.5648,43200.0
2014-02-27 13:30:00,33.22,33.26,33.19,33.26,45900.0,26.5648,26.5968,26.5408,26.5968,45900.0
2014-02-27 13:40:00,33.26,33.26,33.19,33.21,35200.0,26.5968,26.5968,26.5408,26.5568,35200.0
2014-02-27 13:50:00,33.2,33.22,33.2,33.21,24700.0,26.5488,26.5648,26.5488,26.5568,24700.0
2014-02-27 14:00:00,33.21,33.22,33.2,33.21,47200.0,26.5568,26.5648,26.5488,26.5568,47200.0
2014-02-27 14:10:00,33.2,33.25,33.2,33.25,55500.0,26.5488,26.5888,26.5488,26.5888,55500.0
2014-02-27 14:20:00,33.25,33.29,33.25,33.28,61200.0,26.5888,26.6208,26.5888,26.6128,61200.0
2014-02-27 14:30:00,33.28,33.31,33.27,33.3,37900.0,26.6128,26.6368,26.6048,26.6288,37900.0
2014-02-27 14:40:00,33.3,33.36,33.3,33.35,58000.0,26.6288,26.6767,26.6288,26.6687,58000.0
2014-02-27 14:50:00,33.35,33.38,33.35,33.35,38300.0,26.6687,26.6927,26.6687,26.6687,38300.0
2014-02-27 15:00:00,33.36,33.38,33.35,33.38,40600.0,26.6767,26.6927,26.6687,26.6927,40600.0
2014-02-27 15:10:00,33.38,33.39,33.37,33.37,43200.0,26.6927,26.7007,26.6847,26.6847,43200.0
2014-02-27 15:20:00,33.37,33.44,33.37,33.44,98300.0,26.6847,26.7407,26.6847,26.7407,98300.0
2014-02-27 15:30:00,33.44,33.46,33.43,33.44,61800.0,26.7407,26.7567,26.7327,26.7407,61800.0
2014-02-27 15:40:00,33.44,33.44,33.35,33.36,98100.0,26.7407,26.7407,26.6687,26.6767,98100.0
2014-02-27 15:50:00,33.36,33.43,33.36,33.43,187500.0,26.6767,26.7327,26.6767,26.7327,187500.0
2014-02-28 09:30:00,33.48,33.63,33.47,33.56,38400.0,26.7727,26.8926,26.7647,26.8367,38400.0
2014-02-28 09:40:00,33.57,33.69,33.57,33.58,15100.0,26.8447,26.9406,26.8447,26.8527,15100.0
2014-02-28 09:50:00,33.58,33.76,33.58,33.74,21700.0,26.8527,26.9966,26.8527,26.9806,21700.0
2014-02-28 10:00:00,33.75,33.84,33.75,33.8,51300.0,26.9886,27.0606,26.9886,27.0286,51300.0
2014-02-28 10:10:00,33.79,33.88,33.79,33.83,35900.0,27.0206,27.0926,27.0206,27.0526,35900.0
2014-02-28 10:20:00,33.83,33.92,33.83,33.91,20300.0,27.0526,27.1245,27.0526,27.1165,20300.0
2014-02-28 10:30:00,33.9,33.94,33.89,33.9,43700.0,27.1086,27.1405,27.1006,27.1086,43700.0
2014-02-28 10:40:00,33.89,33.9,33.83,33.84,95400.0,27.1006,27.1086,27.0526,27.0606,95400.0
2014-02-28 10:50:00,33.84,33.87,33.79,33.8,48900.0,27.0606,27.0846,27.0206,27.0286,48900.0
2014-02-28 11:00:00,33.8,33.82,33.75,33.81,25700.0,27.0286,27.0446,26.9886,27.0366,25700.0
2014-02-28 11:10:00,33.81,33.83,33.8,33.82,23800.0,27.0366,27.0526,27.0286,27.0446,23800.0
2014-02-28 11:20:00,33.81,33.83,33.8,33.83,33700.0,27.0366,27.0526,27.0286,27.0526,33700.0
2014-02-28 11:30:00,33.82,33.83,33.81,33.82,28900.0,27.0446,27.0526,27.0366,27.0446,28900.0
2014-02-28 11:40:00,33.82,33.84,33.81,33.83,36600.0,27.0446,27.0606,27.0366,27.0526,36600.0
2014-02-28 11:50:00,33.83,33.92,33.83,33.92,18800.0,27.0526,27.1245,27.0526,27.1245,18800.0
2014-02-28 12:00:00,33.92,33.94,33.9,33.94,14700.0,27.1245,27.1405,27.1086,27.1405,14700.0
2014-02-28 12:10:00,33.94,33.96,33.92,33.96,12500.0,27.1405,27.1565,27.1245,27.1565,12500.0
2014-02-28 12:20:00,33.96,33.98,33.95,33.98,7300.0,27.1565,27.1725,27.1485,27.1725,7300.0
2014-02-28 12:30:00,33.97,34.0,33.95,34.0,19600.0,27.1645,27.1885,27.1485,27.1885,19600.0
2014-02-28 12:40:00,34.0,34.01,33.99,34.01,17300.0,27.1885,27.1965,27.1805,27.1965,17300.0
2014-02-28 12:50:00,34.01,34.02,33.97,33.98,23600.0,27.1965,27.2045,27.1645,27.1725,23600.0
2014-02-28 13:00:00,33.99,34.0,33.98,33.99,15500.0,27.1805,27.1885,27.1725,27.1805,15500.0
2014-02-28 13:10:00,33.98,33.98,33.94,33.95,15600.0,27.1725,27.1725,27.1405,27.1485,15600.0
2014-02-28 13:20:00,33.95,34.0,33.95,34.0,17900.0,27.1485,27.1885,27.1485,27.1885,17900.0
2014-02-28 13:30:00,34.0,34.05,33.99,34.03,37400.0,27.1885,27.2285,27.1805,27.2125,37400.0
2014-02-28 13:40:00,34.03,34.05,34.0,34.04,18000.0,27.2125,27.2285,27.1885,27.2205,18000.0
2014-02-28 13:50:00,34.04,34.07,34.04,34.07,15800.0,27.2205,27.2445,27.2205,27.2445,15800.0
2014-02-28 14:00:00,34.06,34.09,34.03,34.08,31700.0,27.2365,27.2605,27.2125,27.2525,31700.0
2014-02-28 14:10:00,34.08,34.14,34.07,34.14,29500.0,27.2525,27.3005,27.2445,27.3005,29500.0
2014-02-28 14:20:00,34.14,34.14,34.09,34.12,25800.0,27.3005,27.3005,27.2605,27.2845,25800.0
2014-02-28 14:30:00,34.11,34.14,34.11,34.12,26400.0,27.2765,27.3005,27.2765,27.2845,26400.0
2014-02-28 14:40:00,34.12,34.13,34.1,34.11,42500.0,27.2845,27.2925,27.2685,27.2765,42500.0
2014-02-28 14:50:00,34.11,34.12,34.06,34.08,47900.0,27.2765,27.2845,27.2365,27.2525,47900.0
2014-02-28 15:00:00,34.09,34.09,33.99,34.0,73700.0,27.2605,27.2605,27.1805,27.1885,73700.0
2014-02-28 15:10:00,34.0,34.03,33.96,33.96,62100.0,27.1885,27.2125,27.1565,27.1565,62100.0
2014-02-28 15:20:00,33.96,34.03,33.95,34.02,58000.0,27.1565,27.2125,27.1485,27.2045,58000.0
2014-02-28 15:30:00,34.02,34.1,34.02,34.06,82500.0,27.2045,27.2685,27.2045,27.2365,82500.0
2014-02-28 15:40:00,34.07,34.13,34.06,34.09,100000.0,27.2445,27.2925,27.2365,27.2605,100000.0
2014-02-28 15:50:00,34.09,34.14,34.07,34.12,186900.0,27.2605,27.3005,27.2445,27.2845,186900.0
2014-03-03 09:30:00,33.87,34.03,33.84,34.02,64900.0,27.0846,27.2125,27.0606,27.2045,64900.0
2014-03-03 09:40:00,34.01,34.08,33.96,34.0,35800.0,27.1965,27.2525,27.1565,27.1885,35800.0
2014-03-03 09:50:00,34.0,34.1,33.98,34.06,25300.0,27.1885,27.2685,27.1725,27.2365,25300.0
2014-03-03 10:00:00,34.05,34.11,34.0,34.0,15300.0,27.2285,27.2765,27.1885,27.1885,15300.0
2014-03-03 10:10:00,33.99,34.03,33.96,34.01,29100.0,27.1805,27.2125,27.1565,27.1965,29100.0
2014-03-03 10:20:00,34.01,34.05,33.99,34.0,29300.0,27.1965,27.2285,27.1805,27.1885,29300.0
2014-03-03 10:30:00,33.99,34.01,33.97,33.98,34700.0,27.1805,27.1965,27.1645,27.1725,34700.0
2014-03-03 10:40:00,33.98,33.99,33.9,33.94,114800.0,27.1725,27.1805,27.1086,27.1405,114800.0
2014-03-03 10:50:00,33.94,34.01,33.92,34.0,74500.0,27.1405,27.1965,27.1245,27.1885,74500.0
2014-03-03 11:00:00,34.01,34.01,33.9,33.98,118400.0,27.1965,27.1965,27.1086,27.1725,118400.0
2014-03-03 11:10:00,33.97,34.0,33.95,33.98,47500.0,27.1645,27.1885,27.1485,27.1725,47500.0
2014-03-03 11:20:00,33.98,34.01,33.97,33.99,22300.0,27.1725,27.1965,27.1645,27.1805,22300.0
2014-03-03 11:30:00,34.0,34.01,33.97,33.99,18500.0,27.1885,27.1965,27.1645,27.1805,18500.0
2014-03-03 11:40:00,33.98,34.01,33.94,33.98,28500.0,27.1725,27.1965,27.1405,27.1725,28500.0
2014-03-03 11:50:00,33.98,33.98,33.93,33.95,21500.0,27.1725,27.1725,27.1325,27.1485,21500.0
2014-03-03 12:00:00,33.95,33.97,33.93,33.95,39700.0,27.1485,27.1645,27.1325,27.1485,39700.0
2014-03-03 12:10:00,33.95,34.05,33.95,34.03,52700.0,27.1485,27.2285,27.1485,27.2125,52700.0
2014-03-03 12:20:00,34.02,34.09,34.02,34.07,19400.0,27.2045,27.2605,27.2045,27.2445,19400.0
2014-03-03 12:30:00,34.07,34.08,34.04,34.06,21300.0,27.2445,27.2525,27.2205,27.2365,21300.0
2014-03-03 12:40:00,34.06,34.06,34.02,34.04,10200.0,27.2365,27.2365,27.2045,27.2205,10200.0
2014-03-03 12:50:00,34.04,34.04,33.98,34.0,37000.0,27.2205,27.2205,27.1725,27.1885,37000.0
2014-03-03 13:00:00,34.0,34.1,33.99,34.08,16500.0,27.1885,27.2685,27.1805,27.2525,16500.0
2014-03-03 13:10:00,34.08,34.09,34.06,34.06,6500.0,27.2525,27.2605,27.2365,27.2365,6500.0
2014-03-03 13:20:00,34.06,34.08,34.04,34.04,19700.0,27.2365,27.2525,27.2205,27.2205,19700.0
2014-03-03 13:30:00,34.05,34.05,34.02,34.04,16700.0,27.2285,27.2285,27.2045,27.2205,16700.0
2014-03-03 13:40:00,34.03,34.06,34.03,34.06,5300.0,27.2125,27.2365,27.2125,27.2365,5300.0
2014-03-03 13:50:00,34.06,34.11,34.03,34.06,35300.0,27.2365,27.2765,27.2125,27.2365,35300.0
2014-03-03 14:00:00,34.06,34.06,34.03,34.03,9200.0,27.2365,27.2365,27.2125,27.2125,9200.0
2014-03-03 14:10:00,34.03,34.05,34.01,34.01,23800.0,27.2125,27.2285,27.1965,27.1965,23800.0
2014-03-03 14:20:00,34.0,34.01,33.98,33.99,48000.0,27.1885,27.1965,27.1725,27.1805,48000.0
2014-03-03 14:30:00,34.0,34.01,33.98,33.98,43100.0,27.1885,27.1965,27.1725,27.1725,43100.0
2014-03-03 14:40:00,33.98,34.06,33.98,34.03,64900.0,27.1725,27.2365,27.1725,27.2125,64900.0
2014-03-03 14:50:00,34.03,34.04,34.0,34.04,18500.0,27.2125,27.2205,27.1885,27.2205,18500.0
2014-03-03 15:00:00,34.03,34.04,33.97,33.98,19300.0,27.2125,27.2205,27.1645,27.1725,19300.0
2014-03-03 15:10:00,33.98,33.98,33.95,33.97,35000.0,27.1725,27.1725,27.1485,27.1645,35000.0
2014-03-03 15:20:00,33.96,33.99,33.94,33.99,50200.0,27.1565,27.1805,27.1405,27.1805,50200.0
2014-03-03 15:30:00,33.98,34.02,33.97,34.0,55400.0,27.1725,27.2045,27.1645,27.1885,55400.0
2014-03-03 15:40:00,34.0,34.05,33.97,34.02,84600.0,27.1885,27.2285,27.1645,27.2045,84600.0
2014-03-03 15:50:00,34.01,34.04,34.01,34.02,99100.0,27.1965,27.2205,27.1965,27.2045,99100.0
2014-03-04 09:30:00,34.21,34.45,34.21,34.38,59400.0,27.3564,27.5484,27.3564,27.4924,59400.0
2014-03-04 09:40:00,34.39,34.4,34.3,34.34,30800.0,27.5004,27.5084,27.4284,27.4604,30800.0
2014-03-04 09:50:00,34.33,34.39,34.31,34.31,21700.0,27.4524,27.5004,27.4364,27.4364,21700.0
2014-03-04 10:00:00,34.31,34.39,34.31,34.35,28900.0,27.4364,27.5004,27.4364,27.4684,28900.0
2014-03-04 10:10:00,34.35,34.37,34.3,34.31,18700.0,27.4684,27.4844,27.4284,27.4364,18700.0
2014-03-04 10:20:00,34.3,34.39,34.3,34.35,21800.0,27.4284,27.5004,27.4284,27.4684,21800.0
2014-03-04 10:30:00,34.35,34.4,34.33,34.37,28900.0,27.4684,27.5084,27.4524,27.4844,28900.0
2014-03-04 10:40:00,34.37,34.39,34.32,34.32,26900.0,27.4844,27.5004,27.4444,27.4444,26900.0
2014-03-04 10:50:00,34.32,34.34,34.3,34.34,13800.0,27.4444,27.4604,27.4284,27.4604,13800.0
2014-03-04 11:00:00,34.34,34.34,34.3,34.32,15500.0,27.4604,27.4604,27.4284,27.4444,15500.0
2014-03-04 11:10:00,34.31,34.32,34.26,34.28,15400.0,27.4364,27.4444,27.3964,27.4124,15400.0
2014-03-04 11:20:00,34.28,34.31,34.26,34.27,26000.0,27.4124,27.4364,27.3964,27.4044,26000.0
2014-03-04 11:30:00,34.27,34.27,34.23,34.24,21600.0,27.4044,27.4044,27.3724,27.3804,21600.0
2014-03-04 11:40:00,34.24,34.25,34.23,34.25,10200.0,27.3804,27.3884,27.3724,27.3884,10200.0
2014-03-04 11:50:00,34.25,34.3,34.25,34.29,10900.0,27.3884,27.4284,27.3884,27.4204,10900.0
2014-03-04 12:00:00,34.29,34.3,34.26,34.27,8800.0,27.4204,27.4284,27.3964,27.4044,8800.0
2014-03-04 12:10:00,34.27,34.28,34.23,34.27,16700.0,27.4044,27.4124,27.3724,27.4044,16700.0
2014-03-04 12:20:00,34.26,34.27,34.24,34.25,14300.0,27.3964,27.4044,27.3804,27.3884,14300.0
2014-03-04 12:30:00,34.25,34.26,34.23,34.26,12900.0,27.3884,27.3964,27.3724,27.3964,12900.0
2014-03-04 12:40:00,34.26,34.28,34.26,34.26,7900.0,27.3964,27.4124,27.3964,27.3964,7900.0
2014-03-04 12:50:00,34.25,34.27,34.25,34.26,5300.0,27.3884,27.4044,27.3884,27.3964,5300.0
2014-03-04 13:00:00,34.26,34.27,34.22,34.23,13300.0,27.3964,27.4044,27.3644,27.3724,13300.0
2014-03-04 13:10:00,34.23,34.23,34.18,34.18,22500.0,27.3724,27.3724,27.3325,27.3325,22500.0
2014-03-04 13:20:00,34.17,34.2,34.17,34.19,12400.0,27.3245,27.3484,27.3245,27.3405,12400.0
2014-03-04 13:30:00,34.2,34.21,34.18,34.21,10300.0,27.3484,27.3564,27.3325,27.3564,10300.0
2014-03-04 13:40:00,34.21,34.22,34.16,34.16,11700.0,27.3564,27.3644,27.3165,27.3165,11700.0
2014-03-04 13:50:00,34.15,34.15,34.11,34.13,15900.0,27.3085,27.3085,27.2765,27.2925,15900.0
2014-03-04 14:00:00,34.13,34.15,34.11,34.14,15500.0,27.2925,27.3085,27.2765,27.3005,15500.0
2014-03-04 14:10:00,34.15,34.15,34.1,34.13,15800.0,27.3085,27.3085,27.2685,27.2925,15800.0
2014-03-04 14:20:00,34.13,34.16,34.13,34.15,21900.0,27.2925,27.3165,27.2925,27.3085,21900.0
2014-03-04 14:30:00,34.15,34.15,34.11,34.14,26300.0,27.3085,27.3085,27.2765,27.3005,26300.0
2014-03-04 14:40:00,34.14,34.17,34.14,34.14,71000.0,27.3005,27.3245,27.3005,27.3005,71000.0
2014-03-04 14:50:00,34.15,34.27,34.15,34.25,18500.0,27.3085,27.4044,27.3085,27.3884,18500.0
2014-03-04 15:00:00,34.25,34.28,34.24,34.26,29600.0,27.3884,27.4124,27.3804,27.3964,29600.0
2014-03-04 15:10:00,34.26,34.32,34.25,34.31,19400.0,27.3964,27.4444,27.3884,27.4364,19400.0
2014-03-04 15:20:00,34.3,34.32,34.27,34.29,27800.0,27.4284,27.4444,27.4044,27.4204,27800.0
2014-03-04 15:30:00,34.29,34.29,34.24,34.25,49300.0,27.4204,27.4204,27.3804,27.3884,49300.0
2014-03-04 15:40:00,34.25,34.32,34.25,34.28,75300.0,27.3884,27.4444,27.3884,27.4124,75300.0
2014-03-04 15:50:00,34.28,34.31,34.28,34.3,89900.0,27.4124,27.4364,27.4124,27.4284,89900.0
2014-03-05 09:30:00,34.32,34.32,34.08,34.13,53600.0,27.4444,27.4444,27.2525,27.2925,53600.0
2014-03-05 09:40:00,34.14,34.18,34.08,34.16,33700.0,27.3005,27.3325,27.2525,27.3165,33700.0
2014-03-05 09:50:00,34.17,34.26,34.12,34.13,29900.0,27.3245,27.3964,27.2845,27.2925,29900.0
2014-03-05 10:00:00,34.13,34.25,34.11,34.25,32300.0,27.2925,27.3884,27.2765,27.3884,32300.0
2014-03-05 10:10:00,34.24,34.25,34.15,34.16,25700.0,27.3804,27.3884,27.3085,27.3165,25700.0
2014-03-05 10:20:00,34.15,34.21,34.13,34.17,23000.0,27.3085,27.3564,27.2925,27.3245,23000.0
2014-03-05 10:30:00,34.16,34.2,34.16,34.19,24900.0,27.3165,27.3484,27.3165,27.3405,24900.0
2014-03-05 10:40:00,34.19,34.24,34.19,34.2,36800.0,27.3405,27.3804,27.3405,27.3484,36800.0
2014-03-05 10:50:00,34.2,34.3,34.2,34.26,24700.0,27.3484,27.4284,27.3484,27.3964,24700.0
2014-03-05 11:00:00,34.26,34.3,34.25,34.29,15700.0,27.3964,27.4284,27.3884,27.4204,15700.0
2014-03-05 11:10:00,34.29,34.31,34.27,34.27,17800.0,27.4204,27.4364,27.4044,27.4044,17800.0
2014-03-05 11:20:00,34.27,34.28,34.22,34.22,26200.0,27.4044,27.4124,27.3644,27.3644,26200.0
2014-03-05 11:30:00,34.22,34.26,34.22,34.26,6700.0,27.3644,27.3964,27.3644,27.3964,6700.0
2014-03-05 11:40:00,34.25,34.26,34.21,34.22,36500.0,27.3884,27.3964,27.3564,27.3644,36500.0
2014-03-05 11:50:00,34.22,34.25,34.22,34.23,12400.0,27.3644,27.3884,27.3644,27.3724,12400.0
2014-03-05 12:00:00,34.24,34.24,34.2,34.2,10100.0,27.3804,27.3804,27.3484,27.3484,10100.0
2014-03-05 12:10:00,34.2,34.21,34.14,34.14,11400.0,27.3484,27.3564,27.3005,27.3005,11400.0
2014-03-05 12:20:00,34.14,34.15,34.14,34.14,8500.0,27.3005,27.3085,27.3005,27.3005,8500.0
2014-03-05 12:30:00,34.13,34.15,34.12,34.14,11100.0,27.2925,27.3085,27.2845,27.3005,11100.0
2014-03-05 12:40:00,34.14,34.15,34.12,34.15,8400.0,27.3005,27.3085,27.2845,27.3085,8400.0
2014-03-05 12:50:00,34.15,34.15,34.13,34.14,5600.0,27.3085,27.3085,27.2925,27.3005,5600.0
2014-03-05 13:00:00,34.15,34.15,34.14,34.15,1900.0,27.3085,27.3085,27.3005,27.3085,1900.0
2014-03-05 13:10:00,34.15,34.17,34.14,34.17,5700.0,27.3085,27.3245,27.3005,27.3245,5700.0
2014-03-05 13:20:00,34.17,34.17,34.15,34.15,11500.0,27.3245,27.3245,27.3085,27.3085,11500.0
2014-03-05 13:30:00,34.15,34.16,34.11,34.11,13900.0,27.3085,27.3165,27.2765,27.2765,13900.0
2014-03-05 13:40:00,34.11,34.12,34.08,34.08,10600.0,27.2765,27.2845,27.2525,27.2525,10600.0
2014-03-05 13:50:00,34.07,34.08,34.05,34.05,9600.0,27.2445,27.2525,27.2285,27.2285,9600.0
2014-03-05 14:00:00,34.05,34.09,34.04,34.07,19100.0,27.2285,27.2605,27.2205,27.2445,19100.0
2014-03-05 14:10:00,34.07,34.08,34.05,34.06,12400.0,27.2445,27.2525,27.2285,27.2365,12400.0
2014-03-05 14:20:00,34.07,34.08,34.06,34.07,6900.0,27.2445,27.2525,27.2365,27.2445,6900.0
2014-03-05 14:30:00,34.07,34.08,34.07,34.08,7900.0,27.2445,27.2525,27.2445,27.2525,7900.0
2014-03-05 14:40:00,34.08,34.09,34.08,34.08,9800.0,27.2525,27.2605,27.2525,27.2525,9800.0
2014-03-05 14:50:00,34.08,34.09,34.06,34.08,16000.0,27.2525,27.2605,27.2365,27.2525,16000.0
2014-03-05 15:00:00,34.08,34.09,34.06,34.06,24900.0,27.2525,27.2605,27.2365,27.2365,24900.0
2014-03-05 15:10:00,34.06,34.07,34.05,34.05,12200.0,27.2365,27.2445,27.2285,27.2285,12200.0
2014-03-05 15:20:00,34.06,34.08,34.06,34.08,18500.0,27.2365,27.2525,27.2365,27.2525,18500.0
2014-03-05 15:30:00,34.08,34.1,34.06,34.09,43100.0,27.2525,27.2685,27.2365,27.2605,43100.0
2014-03-05 15:40:00,34.09,34.14,34.09,34.14,66200.0,27.2605,27.3005,27.2605,27.3005,66200.0
2014-03-05 15:50:00,34.14,34.16,34.11,34.13,81900.0,27.3005,27.3165,27.2765,27.2925,81900.0
2014-03-06 09:30:00,34.11,34.18,34.0,34.14,38500.0,27.2765,27.3325,27.1885,27.3005,38500.0
2014-03-06 09:40:00,34.14,34.19,34.12,34.15,23800.0,27.3005,27.3405,27.2845,27.3085,23800.0
2014-03-06 09:50:00,34.15,34.15,34.09,34.15,13500.0,27.3085,27.3085,27.2605,27.3085,13500.0
2014-03-06 10:00:00,34.15,34.2,34.14,34.17,20500.0,27.3085,27.3484,27.3005,27.3245,20500.0
2014-03-06 10:10:00,34.16,34.18,34.14,34.18,26000.0,27.3165,27.3325,27.3005,27.3325,26000.0
2014-03-06 10:20:00,34.17,34.19,34.13,34.15,28100.0,27.3245,27.3405,27.2925,27.3085,28100.0
2014-03-06 10:30:00,34.15,34.17,34.12,34.12,21800.0,27.3085,27.3245,27.2845,27.2845,21800.0
2014-03-06 10:40:00,34.12,34.15,34.12,34.13,23500.0,27.2845,27.3085,27.2845,27.2925,23500.0
2014-03-06 10:50:00,34.14,34.16,34.13,34.15,17400.0,27.3005,27.3165,27.2925,27.3085,17400.0
2014-03-06 11:00:00,34.15,34.18,34.15,34.16,23100.0,27.3085,27.3325,27.3085,27.3165,23100.0
2014-03-06 11:10:00,34.16,34.16,34.13,34.14,39100.0,27.3165,27.3165,27.2925,27.3005,39100.0
2014-03-06 11:20:00,34.13,34.14,34.11,34.11,21300.0,27.2925,27.3005,27.2765,27.2765,21300.0
2014-03-06 11:30:00,34.12,34.13,34.07,34.07,26800.0,27.2845,27.2925,27.2445,27.2445,26800.0
2014-03-06 11:40:00,34.08,34.08,34.06,34.08,14200.0,27.2525,27.2525,27.2365,27.2525,14200.0
2014-03-06 11:50:00,34.08,34.08,34.07,34.08,5800.0,27.2525,27.2525,27.2445,27.2525,5800.0
2014-03-06 12:00:00,34.08,34.1,34.07,34.09,12900.0,27.2525,27.2685,27.2445,27.2605,12900.0
2014-03-06 12:10:00,34.1,34.1,34.04,34.04,32200.0,27.2685,27.2685,27.2205,27.2205,32200.0
2014-03-06 12:20:00,34.04,34.05,34.04,34.05,3900.0,27.2205,27.2285,27.2205,27.2285,3900.0
2014-03-06 12:30:00,34.05,34.05,33.99,34.0,26700.0,27.2285,27.2285,27.1805,27.1885,26700.0
2014-03-06 12:40:00,33.99,34.0,33.98,33.99,14400.0,27.1805,27.1885,27.1725,27.1805,14400.0
2014-03-06 12:50:00,34.0,34.02,33.99,34.02,14900.0,27.1885,27.2045,27.1805,27.2045,14900.0
2014-03-06 13:00:00,34.02,34.05,34.01,34.05,17400.0,27.2045,27.2285,27.1965,27.2285,17400.0
2014-03-06 13:10:00,34.05,34.05,34.03,34.04,70300.0,27.2285,27.2285,27.2125,27.2205,70300.0
2014-03-06 13:20:00,34.04,34.05,34.03,34.05,7400.0,27.2205,27.2285,27.2125,27.2285,7400.0
2014-03-06 13:30:00,34.05,34.05,34.04,34.05,10500.0,27.2285,27.2285,27.2205,27.2285,10500.0
2014-03-06 13:40:00,34.05,34.05,33.98,33.98,42700.0,27.2285,27.2285,27.1725,27.1725,42700.0
2014-03-06 13:50:00,33.98,34.01,33.98,34.0,51900.0,27.1725,27.1965,27.1725,27.1885,51900.0
2014-03-06 14:00:00,34.0,34.02,33.99,34.02,22800.0,27.1885,27.2045,27.1805,27.2045,22800.0
2014-03-06 14:10:00,34.02,34.02,34.0,34.01,17700.0,27.2045,27.2045,27.1885,27.1965,17700.0
2014-03-06 14:20:00,34.0,34.03,33.99,33.99,300000.0,27.1885,27.2125,27.1805,27.1805,300000.0
2014-03-06 14:30:00,33.99,34.01,33.99,34.01,36600.0,27.1805,27.1965,27.1805,27.1965,36600.0
2014-03-06 14:40:00,34.01,34.03,34.0,34.01,59900.0,27.1965,27.2125,27.1885,27.1965,59900.0
2014-03-06 14:50:00,34.0,34.07,34.0,34.07,55100.0,27.1885,27.2445,27.1885,27.2445,55100.0
2014-03-06 15:00:00,34.07,34.1,34.07,34.09,18600.0,27.2445,27.2685,27.2445,27.2605,18600.0
2014-03-06 15:10:00,34.1,34.11,34.09,34.11,30400.0,27.2685,27.2765,27.2605,27.2765,30400.0
2014-03-06 15:20:00,34.11,34.12,34.07,34.08,32900.0,27.2765,27.2845,27.2445,27.2525,32900.0
2014-03-06 15:30:00,34.09,34.15,34.09,34.09,90600.0,27.2605,27.3085,27.2605,27.2605,90600.0
2014-03-06 15:40:00,34.09,34.11,34.05,34.1,91700.0,27.2605,27.2765,27.2285,27.2685,91700.0
2014-03-06 15:50:00,34.09,34.17,34.09,34.16,238000.0,27.2605,27.3245,27.2605,27.3165,238000.0
2014-03-07 09:30:00,34.3,34.38,34.26,34.33,27600.0,27.4284,27.4924,27.3964,27.4524,27600.0
2014-03-07 09:40:00,34.33,34.37,34.29,34.3,28000.0,27.4524,27.4844,27.4204,27.4284,28000.0
2014-03-07 09:50:00,34.29,34.39,34.29,34.39,19600.0,27.4204,27.5004,27.4204,27.5004,19600.0
2014-03-07 10:00:00,34.38,34.4,34.33,34.33,32800.0,27.4924,27.5084,27.4524,27.4524,32800.0
2014-03-07 10:10:00,34.34,34.38,34.31,34.34,22500.0,27.4604,27.4924,27.4364,27.4604,22500.0
2014-03-07 10:20:00,34.33,34.36,34.26,34.26,34300.0,27.4524,27.4764,27.3964,27.3964,34300.0
2014-03-07 10:30:00,34.27,34.28,34.12,34.15,99700.0,27.4044,27.4124,27.2845,27.3085,99700.0
2014-03-07 10:40:00,34.15,34.15,34.03,34.12,62200.0,27.3085,27.3085,27.2125,27.2845,62200.0
2014-03-07 10:50:00,34.13,34.13,34.01,34.04,61200.0,27.2925,27.2925,27.1965,27.2205,61200.0
2014-03-07 11:00:00,34.04,34.04,33.96,34.02,41200.0,27.2205,27.2205,27.1565,27.2045,41200.0
2014-03-07 11:10:00,34.03,34.05,34.0,34.05,29400.0,27.2125,27.2285,27.1885,27.2285,29400.0
2014-03-07 11:20:00,34.05,34.06,34.03,34.05,30300.0,27.2285,27.2365,27.2125,27.2285,30300.0
2014-03-07 11:30:00,34.05,34.08,34.05,34.06,16200.0,27.2285,27.2525,27.2285,27.2365,16200.0
2014-03-07 11:40:00,34.07,34.07,34.02,34.05,29400.0,27.2445,27.2445,27.2045,27.2285,29400.0
2014-03-07 11:50:00,34.05,34.14,34.04,34.14,20700.0,27.2285,27.3005,27.2205,27.3005,20700.0
2014-03-07 12:00:00,34.15,34.15,34.12,34.15,13200.0,27.3085,27.3085,27.2845,27.3085,13200.0
2014-03-07 12:10:00,34.15,34.19,34.15,34.19,71000.0,27.3085,27.3405,27.3085,27.3405,71000.0
2014-03-07 12:20:00,34.18,34.23,34.18,34.21,23900.0,27.3325,27.3724,27.3325,27.3564,23900.0
2014-03-07 12:30:00,34.21,34.22,34.13,34.15,14500.0,27.3564,27.3644,27.2925,27.3085,14500.0
2014-03-07 12:40:00,34.15,34.16,34.12,34.12,5500.0,27.3085,27.3165,27.2845,27.2845,5500.0
2014-03-07 12:50:00,34.12,34.13,34.11,34.11,6100.0,27.2845,27.2925,27.2765,27.2765,6100.0
2014-03-07 13:00:00,34.11,34.13,34.1,34.13,7400.0,27.2765,27.2925,27.2685,27.2925,7400.0
2014-03-07 13:10:00,34.13,34.16,34.13,34.16,7300.0,27.2925,27.3165,27.2925,27.3165,7300.0
2014-03-07 13:20:00,34.16,34.17,34.15,34.16,5300.0,27.3165,27.3245,27.3085,27.3165,5300.0
2014-03-07 13:30:00,34.16,34.17,34.14,34.14,15900.0,27.3165,27.3245,27.3005,27.3005,15900.0
2014-03-07 13:40:00,34.14,34.19,34.14,34.18,8200.0,27.3005,27.3405,27.3005,27.3325,8200.0
2014-03-07 13:50:00,34.17,34.2,34.17,34.2,24600.0,27.3245,27.3484,27.3245,27.3484,24600.0
2014-03-07 14:00:00,34.2,34.2,34.15,34.15,45100.0,27.3484,27.3484,27.3085,27.3085,45100.0
2014-03-07 14:10:00,34.15,34.16,34.13,34.14,37900.0,27.3085,27.3165,27.2925,27.3005,37900.0
2014-03-07 14:20:00,34.14,34.16,34.11,34.15,32700.0,27.3005,27.3165,27.2765,27.3085,32700.0
2014-03-07 14:30:00,34.15,34.18,34.15,34.18,12100.0,27.3085,27.3325,27.3085,27.3325,12100.0
2014-03-07 14:40:00,34.18,34.21,34.16,34.2,20000.0,27.3325,27.3564,27.3165,27.3484,20000.0
2014-03-07 14:50:00,34.2,34.22,34.18,34.22,40100.0,27.3484,27.3644,27.3325,27.3644,40100.0
2014-03-07 15:00:00,34.22,34.23,34.18,34.2,33600.0,27.3644,27.3724,27.3325,27.3484,33600.0
2014-03-07 15:10:00,34.2,34.22,34.16,34.16,52600.0,27.3484,27.3644,27.3165,27.3165,52600.0
2014-03-07 15:20:00,34.16,34.21,34.16,34.2,36700.0,27.3165,27.3564,27.3165,27.3484,36700.0
2014-03-07 15:30:00,34.2,34.21,34.2,34.21,79800.0,27.3484,27.3564,27.3484,27.3564,79800.0
2014-03-07 15:40:00,34.21,34.25,34.2,34.22,99700.0,27.3564,27.3884,27.3484,27.3644,99700.0
2014-03-07 15:50:00,34.22,34.24,34.21,34.23,106100.0,27.3644,27.3804,27.3564,27.3724,106100.0
2014-03-10 09:30:00,34.1,34.21,34.0,34.17,32000.0,27.2685,27.3564,27.1885,27.3245,32000.0
2014-03-10 09:40:00,34.19,34.32,34.17,34.32,28900.0,27.3405,27.4444,27.3245,27.4444,28900.0
2014-03-10 09:50:00,34.32,34.37,34.23,34.27,16800.0,27.4444,27.4844,27.3724,27.4044,16800.0
2014-03-10 10:00:00,34.27,34.28,34.13,34.15,21100.0,27.4044,27.4124,27.2925,27.3085,21100.0
2014-03-10 10:10:00,34.15,34.19,34.11,34.18,15400.0,27.3085,27.3405,27.2765,27.3325,15400.0
2014-03-10 10:20:00,34.18,34.19,34.16,34.17,12600.0,27.3325,27.3405,27.3165,27.3245,12600.0
2014-03-10 10:30:00,34.18,34.19,34.15,34.19,14900.0,27.3325,27.3405,27.3085,27.3405,14900.0
2014-03-10 10:40:00,34.18,34.19,34.14,34.19,41300.0,27.3325,27.3405,27.3005,27.3405,41300.0
2014-03-10 10:50:00,34.19,34.19,34.14,34.16,12900.0,27.3405,27.3405,27.3005,27.3165,12900.0
2014-03-10 11:00:00,34.16,34.19,34.15,34.19,12700.0,27.3165,27.3405,27.3085,27.3405,12700.0
2014-03-10 11:10:00,34.19,34.25,34.17,34.23,15700.0,27.3405,27.3884,27.3245,27.3724,15700.0
2014-03-10 11:20:00,34.23,34.24,34.21,34.22,15100.0,27.3724,27.3804,27.3564,27.3644,15100.0
2014-03-10 11:30:00,34.23,34.27,34.23,34.26,13900.0,27.3724,27.4044,27.3724,27.3964,13900.0
2014-03-10 11:40:00,34.26,34.26,34.2,34.2,15300.0,27.3964,27.3964,27.3484,27.3484,15300.0
2014-03-10 11:50:00,34.2,34.21,34.15,34.16,16700.0,27.3484,27.3564,27.3085,27.3165,16700.0
2014-03-10 12:00:00,34.15,34.16,34.07,34.1,50500.0,27.3085,27.3165,27.2445,27.2685,50500.0
2014-03-10 12:10:00,34.1,34.12,34.08,34.12,12300.0,27.2685,27.2845,27.2525,27.2845,12300.0
2014-03-10 12:20:00,34.12,34.15,34.09,34.12,15200.0,27.2845,27.3085,27.2605,27.2845,15200.0
2014-03-10 12:30:00,34.12,34.14,34.12,34.13,8500.0,27.2845,27.3005,27.2845,27.2925,8500.0
2014-03-10 12:40:00,34.13,34.14,34.11,34.12,8600.0,27.2925,27.3005,27.2765,27.2845,8600.0
2014-03-10 12:50:00,34.11,34.14,34.06,34.14,20100.0,27.2765,27.3005,27.2365,27.3005,20100.0
2014-03-10 13:00:00,34.15,34.16,34.14,34.16,16600.0,27.3085,27.3165,27.3005,27.3165,16600.0
2014-03-10 13:10:00,34.17,34.19,34.15,34.15,11100.0,27.3245,27.3405,27.3085,27.3085,11100.0
2014-03-10 13:20:00,34.15,34.2,34.15,34.18,14900.0,27.3085,27.3484,27.3085,27.3325,14900.0
2014-03-10 13:30:00,34.17,34.17,34.11,34.12,8400.0,27.3245,27.3245,27.2765,27.2845,8400.0
2014-03-10 13:40:00,34.12,34.12,34.09,34.09,4700.0,27.2845,27.2845,27.2605,27.2605,4700.0
2014-03-10 13:50:00,34.09,34.12,34.08,34.08,17500.0,27.2605,27.2845,27.2525,27.2525,17500.0
2014-03-10 14:00:00,34.08,34.1,34.06,34.08,32500.0,27.2525,27.2685,27.2365,27.2525,32500.0
2014-03-10 14:10:00,34.08,34.08,34.05,34.05,10100.0,27.2525,27.2525,27.2285,27.2285,10100.0
2014-03-10 14:20:00,34.05,34.12,34.05,34.12,29900.0,27.2285,27.2845,27.2285,27.2845,29900.0
2014-03-10 14:30:00,34.12,34.18,34.12,34.17,31900.0,27.2845,27.3325,27.2845,27.3245,31900.0
2014-03-10 14:40:00,34.17,34.17,34.14,34.17,23600.0,27.3245,27.3245,27.3005,27.3245,23600.0
2014-03-10 14:50:00,34.18,34.18,34.13,34.13,25700.0,27.3325,27.3325,27.2925,27.2925,25700.0
2014-03-10 15:00:00,34.14,34.14,34.09,34.09,24700.0,27.3005,27.3005,27.2605,27.2605,24700.0
2014-03-10 15:10:00,34.09,34.11,34.08,34.1,17000.0,27.2605,27.2765,27.2525,27.2685,17000.0
2014-03-10 15:20:00,34.11,34.13,34.1,34.11,28700.0,27.2765,27.2925,27.2685,27.2765,28700.0
2014-03-10 15:30:00,34.11,34.16,34.1,34.16,42700.0,27.2765,27.3165,27.2685,27.3165,42700.0
2014-03-10 15:40:00,34.16,34.2,34.15,34.2,63300.0,27.3165,27.3484,27.3085,27.3484,63300.0
2014-03-10 15:50:00,34.2,34.22,34.18,34.22,143900.0,27.3484,27.3644,27.3325,27.3644,143900.0
2014-03-11 09:30:00,34.21,34.21,34.09,34.09,23800.0,27.3564,27.3564,27.2605,27.2605,23800.0
2014-03-11 09:40:00,34.11,34.11,34.0,34.0,20600.0,27.2765,27.2765,27.1885,27.1885,20600.0
2014-03-11 09:50:00,33.99,34.0,33.94,33.99,23900.0,27.1805,27.1885,27.1405,27.1805,23900.0
2014-03-11 10:00:00,33.98,34.01,33.95,33.97,13600.0,27.1725,27.1965,27.1485,27.1645,13600.0
2014-03-11 10:10:00,33.96,33.96,33.93,33.95,13500.0,27.1565,27.1565,27.1325,27.1485,13500.0
2014-03-11 10:20:00,33.95,33.97,33.92,33.95,18000.0,27.1485,27.1645,27.1245,27.1485,18000.0
2014-03-11 10:30:00,33.95,33.98,33.95,33.98,12200.0,27.1485,27.1725,27.1485,27.1725,12200.0
2014-03-11 10:40:00,33.98,34.0,33.95,33.99,10600.0,27.1725,27.1885,27.1485,27.1805,10600.0
2014-03-11 10:50:00,34.0,34.13,34.0,34.11,17300.0,27.1885,27.2925,27.1885,27.2765,17300.0
2014-03-11 11:00:00,34.12,34.13,34.09,34.09,11800.0,27.2845,27.2925,27.2605,27.2605,11800.0
2014-03-11 11:10:00,34.09,34.11,34.09,34.09,9800.0,27.2605,27.2765,27.2605,27.2605,9800.0
2014-03-11 11:20:00,34.09,34.1,34.06,34.08,22700.0,27.2605,27.2685,27.2365,27.2525,22700.0
2014-03-11 11:30:00,34.08,34.11,34.06,34.1,19000.0,27.2525,27.2765,27.2365,27.2685,19000.0
2014-03-11 11:40:00,34.1,34.1,34.04,34.05,12700.0,27.2685,27.2685,27.2205,27.2285,12700.0
2014-03-11 11:50:00,34.06,34.06,33.99,34.0,22200.0,27.2365,27.2365,27.1805,27.1885,22200.0
2014-03-11 12:00:00,34.0,34.01,33.95,33.96,19600.0,27.1885,27.1965,27.1485,27.1565,19600.0
2014-03-11 12:10:00,33.95,33.95,33.89,33.89,19400.0,27.1485,27.1485,27.1006,27.1006,19400.0
2014-03-11 12:20:00,33.9,33.9,33.86,33.88,17800.0,27.1086,27.1086,27.0766,27.0926,17800.0
2014-03-11 12:30:00,33.88,33.88,33.86,33.88,17200.0,27.0926,27.0926,27.0766,27.0926,17200.0
2014-03-11 12:40:00,33.88,33.92,33.87,33.91,8200.0,27.0926,27.1245,27.0846,27.1165,8200.0
2014-03-11 12:50:00,33.91,33.91,33.89,33.9,8200.0,27.1165,27.1165,27.1006,27.1086,8200.0
2014-03-11 13:00:00,33.9,33.91,33.88,33.91,12200.0,27.1086,27.1165,27.0926,27.1165,12200.0
2014-03-11 13:10:00,33.91,33.93,33.9,33.93,9100.0,27.1165,27.1325,27.1086,27.1325,9100.0
2014-03-11 13:20:00,33.92,33.93,33.86,33.87,16900.0,27.1245,27.1325,27.0766,27.0846,16900.0
2014-03-11 13:30:00,33.87,33.92,33.87,33.92,12200.0,27.0846,27.1245,27.0846,27.1245,12200.0
2014-03-11 13:40:00,33.92,33.95,33.9,33.95,12100.0,27.1245,27.1485,27.1086,27.1485,12100.0
2014-03-11 13:50:00,33.95,33.96,33.93,33.96,8100.0,27.1485,27.1565,27.1325,27.1565,8100.0
2014-03-11 14:00:00,33.96,33.97,33.95,33.97,8200.0,27.1565,27.1645,27.1485,27.1645,8200.0
2014-03-11 14:10:00,33.97,34.0,33.97,33.97,9200.0,27.1645,27.1885,27.1645,27.1645,9200.0
2014-03-11 14:20:00,33.98,33.98,33.94,33.95,15100.0,27.1725,27.1725,27.1405,27.1485,15100.0
2014-03-11 14:30:00,33.95,33.97,33.93,33.97,17400.0,27.1485,27.1645,27.1325,27.1645,17400.0
2014-03-11 14:40:00,33.97,34.01,33.95,33.98,18000.0,27.1645,27.1965,27.1485,27.1725,18000.0
2014-03-11 14:50:00,33.97,33.99,33.95,33.95,11500.0,27.1645,27.1805,27.1485,27.1485,11500.0
2014-03-11 15:00:00,33.96,33.96,33.93,33.93,17100.0,27.1565,27.1565,27.1325,27.1325,17100.0
2014-03-11 15:10:00,33.94,33.95,33.91,33.93,26200.0,27.1405,27.1485,27.1165,27.1325,26200.0
2014-03-11 15:20:00,33.93,34.0,33.92,33.97,48000.0,27.1325,27.1885,27.1245,27.1645,48000.0
2014-03-11 15:30:00,33.97,33.99,33.96,33.98,32900.0,27.1645,27.1805,27.1565,27.1725,32900.0
2014-03-11 15:40:00,33.97,34.0,33.96,33.98,35900.0,27.1645,27.1885,27.1565,27.1725,35900.0
2014-03-11 15:50:00,33.98,34.02,33.97,34.02,42500.0,27.1725,27.2045,27.1645,27.2045,42500.0
2014-03-12 09:30:00,33.9,33.98,33.83,33.88,11700.0,27.1086,27.1725,27.0526,27.0926,11700.0
2014-03-12 09:40:00,33.88,33.88,33.8,33.88,24200.0,27.0926,27.0926,27.0286,27.0926,24200.0
2014-03-12 09:50:00,33.87,33.96,33.86,33.86,18900.0,27.0846,27.1565,27.0766,27.0766,18900.0
2014-03-12 10:00:00,33.85,33.91,33.83,33.9,12900.0,27.0686,27.1165,27.0526,27.1086,12900.0
2014-03-12 10:10:00,33.91,33.93,33.84,33.85,14600.0,27.1165,27.1325,27.0606,27.0686,14600.0
2014-03-12 10:20:00,33.85,33.89,33.84,33.85,11000.0,27.0686,27.1006,27.0606,27.0686,11000.0
2014-03-12 10:30:00,33.84,33.9,33.84,33.88,14100.0,27.0606,27.1086,27.0606,27.0926,14100.0
2014-03-12 10:40:00,33.87,33.88,33.83,33.84,15100.0,27.0846,27.0926,27.0526,27.0606,15100.0
2014-03-12 10:50:00,33.83,33.93,33.83,33.91,16600.0,27.0526,27.1325,27.0526,27.1165,16600.0
2014-03-12 11:00:00,33.92,33.92,33.87,33.89,11500.0,27.1245,27.1245,27.0846,27.1006,11500.0
2014-03-12 11:10:00,33.89,33.92,33.88,33.92,13800.0,27.1006,27.1245,27.0926,27.1245,13800.0
2014-03-12 11:20:00,33.92,33.95,33.92,33.94,11200.0,27.1245,27.1485,27.1245,27.1405,11200.0
2014-03-12 11:30:00,33.94,33.96,33.94,33.94,11100.0,27.1405,27.1565,27.1405,27.1405,11100.0
2014-03-12 11:40:00,33.95,33.99,33.95,33.99,20300.0,27.1485,27.1805,27.1485,27.1805,20300.0
2014-03-12 11:50:00,33.99,34.0,33.95,33.95,8400.0,27.1805,27.1885,27.1485,27.1485,8400.0
2014-03-12 12:00:00,33.95,33.98,33.95,33.97,10900.0,27.1485,27.1725,27.1485,27.1645,10900.0
2014-03-12 12:10:00,33.97,33.98,33.96,33.96,17400.0,27.1645,27.1725,27.1565,27.1565,17400.0
2014-03-12 12:20:00,33.95,33.97,33.94,33.94,9100.0,27.1485,27.1645,27.1405,27.1405,9100.0
2014-03-12 12:30:00,33.94,33.95,33.91,33.93,6200.0,27.1405,27.1485,27.1165,27.1325,6200.0
2014-03-12 12:40:00,33.93,33.96,33.92,33.93,12400.0,27.1325,27.1565,27.1245,27.1325,12400.0
2014-03-12 12:50:00,33.93,33.94,33.9,33.93,9100.0,27.1325,27.1405,27.1086,27.1325,9100.0
2014-03-12 13:00:00,33.94,33.94,33.93,33.93,7100.0,27.1405,27.1405,27.1325,27.1325,7100.0
2014-03-12 13:10:00,33.93,33.93,33.88,33.88,4500.0,27.1325,27.1325,27.0926,27.0926,4500.0
2014-03-12 13:20:00,33.89,33.89,33.85,33.85,17200.0,27.1006,27.1006,27.0686,27.0686,17200.0
2014-03-12 13:30:00,33.86,33.87,33.82,33.83,26800.0,27.0766,27.0846,27.0446,27.0526,26800.0
2014-03-12 13:40:00,33.84,33.86,33.83,33.85,13600.0,27.0606,27.0766,27.0526,27.0686,13600.0
2014-03-12 13:50:00,33.85,33.87,33.84,33.85,13700.0,27.0686,27.0846,27.0606,27.0686,13700.0
2014-03-12 14:00:00,33.85,33.87,33.81,33.81,18000.0,27.0686,27.0846,27.0366,27.0366,18000.0
2014-03-12 14:10:00,33.81,33.82,33.79,33.82,15000.0,27.0366,27.0446,27.0206,27.0446,15000.0
2014-03-12 14:20:00,33.82,33.82,33.81,33.82,4800.0,27.0446,27.0446,27.0366,27.0446,4800.0
2014-03-12 14:30:00,33.82,33.83,33.8,33.82,23600.0,27.0446,27.0526,27.0286,27.0446,23600.0
2014-03-12 14:40:00,33.82,33.84,33.81,33.84,11000.0,27.0446,27.0606,27.0366,27.0606,11000.0
2014-03-12 14:50:00,33.84,33.86,33.84,33.85,17800.0,27.0606,27.0766,27.0606,27.0686,17800.0
2014-03-12 15:00:00,33.85,33.87,33.85,33.87,12500.0,27.0686,27.0846,27.0686,27.0846,12500.0
2014-03-12 15:10:00,33.87,33.87,33.83,33.84,27800.0,27.0846,27.0846,27.0526,27.0606,27800.0
2014-03-12 15:20:00,33.84,33.87,33.84,33.84,19000.0,27.0606,27.0846,27.0606,27.0606,19000.0
2014-03-12 15:30:00,33.84,33.9,33.84,33.89,57100.0,27.0606,27.1086,27.0606,27.1006,57100.0
2014-03-12 15:40:00,33.89,33.92,33.88,33.89,70500.0,27.1006,27.1245,27.0926,27.1006,70500.0
2014-03-12 15:50:00,33.9,33.91,33.83,33.86,239600.0,27.1086,27.1165,27.0526,27.0766,239600.0
2014-03-13 09:30:00,33.96,33.97,33.9,33.91,13400.0,27.1565,27.1645,27.1086,27.1165,13400.0
2014-03-13 09:40:00,33.91,34.01,33.91,34.0,18200.0,27.1165,27.1965,27.1165,27.1885,18200.0
2014-03-13 09:50:00,33.98,34.0,33.95,33.95,15100.0,27.1725,27.1885,27.1485,27.1485,15100.0
2014-03-13 10:00:00,33.95,33.97,33.87,33.91,39500.0,27.1485,27.1645,27.0846,27.1165,39500.0
2014-03-13 10:10:00,33.91,33.94,33.9,33.92,17100.0,27.1165,27.1405,27.1086,27.1245,17100.0
2014-03-13 10:20:00,33.91,33.93,33.88,33.9,13700.0,27.1165,27.1325,27.0926,27.1086,13700.0
2014-03-13 10:30:00,33.9,33.9,33.86,33.86,17300.0,27.1086,27.1086,27.0766,27.0766,17300.0
2014-03-13 10:40:00,33.87,33.87,33.79,33.79,6400.0,27.0846,27.0846,27.0206,27.0206,6400.0
2014-03-13 10:50:00,33.79,33.81,33.76,33.76,12700.0,27.0206,27.0366,26.9966,26.9966,12700.0
2014-03-13 11:00:00,33.76,33.77,33.75,33.76,8800.0,26.9966,27.0046,26.9886,26.9966,8800.0
2014-03-13 11:10:00,33.77,33.82,33.74,33.78,179700.0,27.0046,27.0446,26.9806,27.0126,179700.0
2014-03-13 11:20:00,33.78,33.81,33.76,33.76,28000.0,27.0126,27.0366,26.9966,26.9966,28000.0
2014-03-13 11:30:00,33.76,33.79,33.76,33.78,9600.0,26.9966,27.0206,26.9966,27.0126,9600.0
2014-03-13 11:40:00,33.78,33.8,33.77,33.8,11700.0,27.0126,27.0286,27.0046,27.0286,11700.0
2014-03-13 11:50:00,33.8,33.82,33.79,33.81,10100.0,27.0286,27.0446,27.0206,27.0366,10100.0
2014-03-13 12:00:00,33.81,33.82,33.79,33.82,9500.0,27.0366,27.0446,27.0206,27.0446,9500.0
2014-03-13 12:10:00,33.81,33.82,33.79,33.81,10100.0,27.0366,27.0446,27.0206,27.0366,10100.0
2014-03-13 12:20:00,33.81,33.82,33.81,33.82,5800.0,27.0366,27.0446,27.0366,27.0446,5800.0
2014-03-13 12:30:00,33.82,33.82,33.75,33.75,18200.0,27.0446,27.0446,26.9886,26.9886,18200.0
2014-03-13 12:40:00,33.74,33.77,33.7,33.71,17800.0,26.9806,27.0046,26.9486,26.9566,17800.0
2014-03-13 12:50:00,33.71,33.71,33.67,33.67,10600.0,26.9566,26.9566,26.9246,26.9246,10600.0
2014-03-13 13:00:00,33.68,33.68,33.6,33.66,33900.0,26.9326,26.9326,26.8687,26.9166,33900.0
2014-03-13 13:10:00,33.66,33.68,33.65,33.67,21400.0,26.9166,26.9326,26.9086,26.9246,21400.0
2014-03-13 13:20:00,33.66,33.7,33.65,33.69,17100.0,26.9166,26.9486,26.9086,26.9406,17100.0
2014-03-13 13:30:00,33.7,33.7,33.65,33.66,9800.0,26.9486,26.9486,26.9086,26.9166,9800.0
2014-03-13 13:40:00,33.66,33.68,33.64,33.66,20200.0,26.9166,26.9326,26.9006,26.9166,20200.0
2014-03-13 13:50:00,33.66,33.66,33.62,33.65,17400.0,26.9166,26.9166,26.8846,26.9086,17400.0
2014-03-13 14:00:00,33.65,33.65,33.62,33.63,13300.0,26.9086,26.9086,26.8846,26.8926,13300.0
2014-03-13 14:10:00,33.64,33.65,33.63,33.64,15600.0,26.9006,26.9086,26.8926,26.9006,15600.0
2014-03-13 14:20:00,33.64,33.66,33.63,33.64,16200.0,26.9006,26.9166,26.8926,26.9006,16200.0
2014-03-13 14:30:00,33.64,33.68,33.64,33.64,15700.0,26.9006,26.9326,26.9006,26.9006,15700.0
2014-03-13 14:40:00,33.64,33.67,33.63,33.64,29200.0,26.9006,26.9246,26.8926,26.9006,29200.0
2014-03-13 14:50:00,33.63,33.68,33.63,33.66,14200.0,26.8926,26.9326,26.8926,26.9166,14200.0
2014-03-13 15:00:00,33.66,33.7,33.64,33.64,30000.0,26.9166,26.9486,26.9006,26.9006,30000.0
2014-03-13 15:10:00,33.64,33.65,33.63,33.63,30300.0,26.9006,26.9086,26.8926,26.8926,30300.0
2014-03-13 15:20:00,33.63,33.65,33.63,33.63,43500.0,26.8926,26.9086,26.8926,26.8926,43500.0
2014-03-13 15:30:00,33.63,33.64,33.59,33.63,77300.0,26.8926,26.9006,26.8607,26.8926,77300.0
2014-03-13 15:40:00,33.63,33.65,33.61,33.64,96000.0,26.8926,26.9086,26.8766,26.9006,96000.0
2014-03-13 15:50:00,33.64,33.66,33.62,33.63,132400.0,26.9006,26.9166,26.8846,26.8926,132400.0
2014-03-14 09:30:00,33.58,33.7,33.5,33.54,50000.0,26.8527,26.9486,26.7887,26.8207,50000.0
2014-03-14 09:40:00,33.54,33.57,33.46,33.47,59400.0,26.8207,26.8447,26.7567,26.7647,59400.0
2014-03-14 09:50:00,33.47,33.52,33.47,33.5,30700.0,26.7647,26.8047,26.7647,26.7887,30700.0
2014-03-14 10:00:00,33.5,33.66,33.5,33.66,69200.0,26.7887,26.9166,26.7887,26.9166,69200.0
2014-03-14 10:10:00,33.67,33.69,33.66,33.66,29900.0,26.9246,26.9406,26.9166,26.9166,29900.0
2014-03-14 10:20:00,33.68,33.7,33.64,33.69,31400.0,26.9326,26.9486,26.9006,26.9406,31400.0
2014-03-14 10:30:00,33.69,33.77,33.68,33.76,61800.0,26.9406,27.0046,26.9326,26.9966,61800.0
2014-03-14 10:40:00,33.75,33.75,33.67,33.69,33900.0,26.9886,26.9886,26.9246,26.9406,33900.0
2014-03-14 10:50:00,33.69,33.7,33.57,33.57,22400.0,26.9406,26.9486,26.8447,26.8447,22400.0
2014-03-14 11:00:00,33.58,33.59,33.53,33.54,47000.0,26.8527,26.8607,26.8127,26.8207,47000.0
2014-03-14 11:10:00,33.54,33.54,33.5,33.5,25500.0,26.8207,26.8207,26.7887,26.7887,25500.0
2014-03-14 11:20:00,33.5,33.52,33.48,33.48,40100.0,26.7887,26.8047,26.7727,26.7727,40100.0
2014-03-14 11:30:00,33.49,33.5,33.43,33.5,48100.0,26.7807,26.7887,26.7327,26.7887,48100.0
2014-03-14 11:40:00,33.5,33.58,33.48,33.58,44800.0,26.7887,26.8527,26.7727,26.8527,44800.0
2014-03-14 11:50:00,33.58,33.63,33.58,33.63,15300.0,26.8527,26.8926,26.8527,26.8926,15300.0
2014-03-14 12:00:00,33.62,33.62,33.56,33.57,20300.0,26.8846,26.8846,26.8367,26.8447,20300.0
2014-03-14 12:10:00,33.56,33.6,33.55,33.55,15100.0,26.8367,26.8687,26.8287,26.8287,15100.0
2014-03-14 12:20:00,33.55,33.56,33.51,33.51,40400.0,26.8287,26.8367,26.7967,26.7967,40400.0
2014-03-14 12:30:00,33.51,33.54,33.47,33.54,34400.0,26.7967,26.8207,26.7647,26.8207,34400.0
2014-03-14 12:40:00,33.53,33.55,33.5,33.5,81200.0,26.8127,26.8287,26.7887,26.7887,81200.0
2014-03-14 12:50:00,33.51,33.55,33.5,33.55,92000.0,26.7967,26.8287,26.7887,26.8287,92000.0
2014-03-14 13:00:00,33.55,33.57,33.51,33.52,36100.0,26.8287,26.8447,26.7967,26.8047,36100.0
2014-03-14 13:10:00,33.52,33.54,33.49,33.5,22400.0,26.8047,26.8207,26.7807,26.7887,22400.0
2014-03-14 13:20:00,33.5,33.51,33.45,33.46,23300.0,26.7887,26.7967,26.7487,26.7567,23300.0
2014-03-14 13:30:00,33.46,33.47,33.44,33.44,35900.0,26.7567,26.7647,26.7407,26.7407,35900.0
2014-03-14 13:40:00,33.43,33.44,33.37,33.38,36100.0,26.7327,26.7407,26.6847,26.6927,36100.0
2014-03-14 13:50:00,33.38,33.46,33.38,33.46,49900.0,26.6927,26.7567,26.6927,26.7567,49900.0
2014-03-14 14:00:00,33.46,33.47,33.45,33.45,21500.0,26.7567,26.7647,26.7487,26.7487,21500.0
2014-03-14 14:10:00,33.45,33.45,33.43,33.43,36700.0,26.7487,26.7487,26.7327,26.7327,36700.0
2014-03-14 14:20:00,33.44,33.44,33.42,33.42,26600.0,26.7407,26.7407,26.7247,26.7247,26600.0
2014-03-14 14:30:00,33.42,33.43,33.41,33.42,37900.0,26.7247,26.7327,26.7167,26.7247,37900.0
2014-03-14 14:40:00,33.41,33.42,33.39,33.4,42800.0,26.7167,26.7247,26.7007,26.7087,42800.0
2014-03-14 14:50:00,33.4,33.4,33.34,33.35,42700.0,26.7087,26.7087,26.6607,26.6687,42700.0
2014-03-14 15:00:00,33.34,33.36,33.29,33.3,71900.0,26.6607,26.6767,26.6208,26.6288,71900.0
2014-03-14 15:10:00,33.3,33.31,33.29,33.3,62700.0,26.6288,26.6368,26.6208,26.6288,62700.0
2014-03-14 15:20:00,33.3,33.31,33.27,33.28,122300.0,26.6288,26.6368,26.6048,26.6128,122300.0
2014-03-14 15:30:00,33.28,33.34,33.28,33.31,87800.0,26.6128,26.6607,26.6128,26.6368,87800.0
2014-03-14 15:40:00,33.31,33.35,33.3,33.3,91200.0,26.6368,26.6687,26.6288,26.6288,91200.0
2014-03-14 15:50:00,33.3,33.35,33.3,33.33,186000.0,26.6288,26.6687,26.6288,26.6527,186000.0
2014-03-17 09:30:00,33.47,33.63,33.42,33.6,49600.0,26.7647,26.8926,26.7247,26.8687,49600.0
2014-03-17 09:40:00,33.61,33.8,33.61,33.79,58100.0,26.8766,27.0286,26.8766,27.0206,58100.0
2014-03-17 09:50:00,33.8,33.86,33.77,33.79,46300.0,27.0286,27.0766,27.0046,27.0206,46300.0
2014-03-17 10:00:00,33.79,33.85,33.76,33.79,41000.0,27.0206,27.0686,26.9966,27.0206,41000.0
2014-03-17 10:10:00,33.79,33.8,33.72,33.79,37200.0,27.0206,27.0286,26.9646,27.0206,37200.0
2014-03-17 10:20:00,33.8,33.83,33.78,33.8,46800.0,27.0286,27.0526,27.0126,27.0286,46800.0
2014-03-17 10:30:00,33.8,33.83,33.77,33.79,59000.0,27.0286,27.0526,27.0046,27.0206,59000.0
2014-03-17 10:40:00,33.8,33.83,33.78,33.78,48300.0,27.0286,27.0526,27.0126,27.0126,48300.0
2014-03-17 10:50:00,33.78,33.82,33.74,33.74,49000.0,27.0126,27.0446,26.9806,26.9806,49000.0
2014-03-17 11:00:00,33.74,33.79,33.73,33.78,30700.0,26.9806,27.0206,26.9726,27.0126,30700.0
2014-03-17 11:10:00,33.78,33.81,33.76,33.78,38300.0,27.0126,27.0366,26.9966,27.0126,38300.0
2014-03-17 11:20:00,33.78,33.82,33.78,33.82,48200.0,27.0126,27.0446,27.0126,27.0446,48200.0
2014-03-17 11:30:00,33.83,33.93,33.82,33.91,62900.0,27.0526,27.1325,27.0446,27.1165,62900.0
2014-03-17 11:40:00,33.9,33.91,33.85,33.87,42500.0,27.1086,27.1165,27.0686,27.0846,42500.0
2014-03-17 11:50:00,33.87,33.88,33.86,33.88,44200.0,27.0846,27.0926,27.0766,27.0926,44200.0
2014-03-17 12:00:00,33.88,33.88,33.85,33.88,31700.0,27.0926,27.0926,27.0686,27.0926,31700.0
2014-03-17 12:10:00,33.88,33.91,33.87,33.89,20300.0,27.0926,27.1165,27.0846,27.1006,20300.0
2014-03-17 12:20:00,33.89,33.91,33.88,33.91,13400.0,27.1006,27.1165,27.0926,27.1165,13400.0
2014-03-17 12:30:00,33.91,33.92,33.88,33.9,25400.0,27.1165,27.1245,27.0926,27.1086,25400.0
2014-03-17 12:40:00,33.9,33.91,33.86,33.86,21400.0,27.1086,27.1165,27.0766,27.0766,21400.0
2014-03-17 12:50:00,33.86,33.87,33.83,33.84,19300.0,27.0766,27.0846,27.0526,27.0606,19300.0
2014-03-17 13:00:00,33.84,33.85,33.84,33.85,11200.0,27.0606,27.0686,27.0606,27.0686,11200.0
2014-03-17 13:10:00,33.84,33.85,33.81,33.82,15600.0,27.0606,27.0686,27.0366,27.0446,15600.0
2014-03-17 13:20:00,33.82,33.82,33.8,33.81,7000.0,27.0446,27.0446,27.0286,27.0366,7000.0
2014-03-17 13:30:00,33.8,33.82,33.79,33.79,34400.0,27.0286,27.0446,27.0206,27.0206,34400.0
2014-03-17 13:40:00,33.79,33.8,33.77,33.79,15700.0,27.0206,27.0286,27.0046,27.0206,15700.0
2014-03-17 13:50:00,33.78,33.79,33.74,33.75,24200.0,27.0126,27.0206,26.9806,26.9886,24200.0
2014-03-17 14:00:00,33.74,33.75,33.73,33.73,14300.0,26.9806,26.9886,26.9726,26.9726,14300.0
2014-03-17 14:10:00,33.73,33.74,33.71,33.72,18400.0,26.9726,26.9806,26.9566,26.9646,18400.0
2014-03-17 14:20:00,33.72,33.78,33.72,33.78,32200.0,26.9646,27.0126,26.9646,27.0126,32200.0
2014-03-17 14:30:00,33.77,33.78,33.75,33.75,23200.0,27.0046,27.0126,26.9886,26.9886,23200.0
2014-03-17 14:40:00,33.76,33.76,33.74,33.75,12900.0,26.9966,26.9966,26.9806,26.9886,12900.0
2014-03-17 14:50:00,33.75,33.75,33.72,33.74,50800.0,26.9886,26.9886,26.9646,26.9806,50800.0
2014-03-17 15:00:00,33.73,33.74,33.72,33.74,30500.0,26.9726,26.9806,26.9646,26.9806,30500.0
2014-03-17 15:10:00,33.73,33.74,33.7,33.71,50600.0,26.9726,26.9806,26.9486,26.9566,50600.0
2014-03-17 15:20:00,33.7,33.71,33.68,33.69,31400.0,26.9486,26.9566,26.9326,26.9406,31400.0
2014-03-17 15:30:00,33.69,33.76,33.69,33.76,103200.0,26.9406,26.9966,26.9406,26.9966,103200.0
2014-03-17 15:40:00,33.76,33.76,33.69,33.72,74800.0,26.9966,26.9966,26.9406,26.9646,74800.0
2014-03-17 15:50:00,33.72,33.75,33.7,33.72,162900.0,26.9646,26.9886,26.9486,26.9646,162900.0
2014-03-18 09:30:00,33.8,33.9,33.8,33.85,65100.0,27.0286,27.1086,27.0286,27.0686,65100.0
2014-03-18 09:40:00,33.85,33.95,33.83,33.95,16300.0,27.0686,27.1485,27.0526,27.1485,16300.0
2014-03-18 09:50:00,33.94,34.02,33.94,34.0,46700.0,27.1405,27.2045,27.1405,27.1885,46700.0
2014-03-18 10:00:00,34.01,34.04,33.98,34.0,84300.0,27.1965,27.2205,27.1725,27.1885,84300.0
2014-03-18 10:10:00,34.0,34.06,33.98,34.06,61000.0,27.1885,27.2365,27.1725,27.2365,61000.0
2014-03-18 10:20:00,34.06,34.11,34.05,34.11,19200.0,27.2365,27.2765,27.2285,27.2765,19200.0
2014-03-18 10:30:00,34.11,34.13,34.08,34.1,64200.0,27.2765,27.2925,27.2525,27.2685,64200.0
2014-03-18 10:40:00,34.09,34.09,34.02,34.04,23200.0,27.2605,27.2605,27.2045,27.2205,23200.0
2014-03-18 10:50:00,34.03,34.05,34.01,34.01,30900.0,27.2125,27.2285,27.1965,27.1965,30900.0
2014-03-18 11:00:00,34.01,34.03,33.99,33.99,10900.0,27.1965,27.2125,27.1805,27.1805,10900.0
2014-03-18 11:10:00,34.0,34.02,33.98,34.0,21500.0,27.1885,27.2045,27.1725,27.1885,21500.0
2014-03-18 11:20:00,34.01,34.04,34.01,34.04,17300.0,27.1965,27.2205,27.1965,27.2205,17300.0
2014-03-18 11:30:00,34.05,34.05,34.04,34.05,10000.0,27.2285,27.2285,27.2205,27.2285,10000.0
2014-03-18 11:40:00,34.05,34.05,34.0,34.04,30800.0,27.2285,27.2285,27.1885,27.2205,30800.0
2014-03-18 11:50:00,34.04,34.1,34.04,34.09,40000.0,27.2205,27.2685,27.2205,27.2605,40000.0
2014-03-18 12:00:00,34.08,34.1,34.08,34.09,8600.0,27.2525,27.2685,27.2525,27.2605,8600.0
2014-03-18 12:10:00,34.09,34.09,34.06,34.06,16000.0,27.2605,27.2605,27.2365,27.2365,16000.0
2014-03-18 12:20:00,34.06,34.07,34.02,34.07,13900.0,27.2365,27.2445,27.2045,27.2445,13900.0
2014-03-18 12:30:00,34.06,34.07,34.04,34.06,23300.0,27.2365,27.2445,27.2205,27.2365,23300.0
2014-03-18 12:40:00,34.06,34.08,34.05,34.07,12100.0,27.2365,27.2525,27.2285,27.2445,12100.0
2014-03-18 12:50:00,34.07,34.1,34.07,34.1,7600.0,27.2445,27.2685,27.2445,27.2685,7600.0
2014-03-18 13:00:00,34.09,34.1,34.07,34.08,9500.0,27.2605,27.2685,27.2445,27.2525,9500.0
2014-03-18 13:10:00,34.08,34.1,34.08,34.08,7900.0,27.2525,27.2685,27.2525,27.2525,7900.0
2014-03-18 13:20:00,34.09,34.13,34.09,34.13,9800.0,27.2605,27.2925,27.2605,27.2925,9800.0
2014-03-18 13:30:00,34.13,34.14,34.08,34.09,12300.0,27.2925,27.3005,27.2525,27.2605,12300.0
2014-03-18 13:40:00,34.09,34.13,34.09,34.1,17600.0,27.2605,27.2925,27.2605,27.2685,17600.0
2014-03-18 13:50:00,34.1,34.12,34.1,34.12,11700.0,27.2685,27.2845,27.2685,27.2845,11700.0
2014-03-18 14:00:00,34.12,34.15,34.11,34.14,12300.0,27.2845,27.3085,27.2765,27.3005,12300.0
2014-03-18 14:10:00,34.14,34.15,34.11,34.12,26900.0,27.3005,27.3085,27.2765,27.2845,26900.0
2014-03-18 14:20:00,34.12,34.15,34.12,34.14,17900.0,27.2845,27.3085,27.2845,27.3005,17900.0
2014-03-18 14:30:00,34.14,34.14,34.09,34.09,12000.0,27.3005,27.3005,27.2605,27.2605,12000.0
2014-03-18 14:40:00,34.09,34.14,34.09,34.13,17700.0,27.2605,27.3005,27.2605,27.2925,17700.0
2014-03-18 14:50:00,34.13,34.18,34.12,34.16,96000.0,27.2925,27.3325,27.2845,27.3165,96000.0
2014-03-18 15:00:00,34.17,34.17,34.13,34.14,11300.0,27.3245,27.3245,27.2925,27.3005,11300.0
2014-03-18 15:10:00,34.13,34.15,34.13,34.15,12000.0,27.2925,27.3085,27.2925,27.3085,12000.0
2014-03-18 15:20:00,34.14,34.17,34.14,34.15,36900.0,27.3005,27.3245,27.3005,27.3085,36900.0
2014-03-18 15:30:00,34.15,34.17,34.12,34.15,57200.0,27.3085,27.3245,27.2845,27.3085,57200.0
2014-03-18 15:40:00,34.16,34.16,34.06,34.07,184800.0,27.3165,27.3165,27.2365,27.2445,184800.0
2014-03-18 15:50:00,34.06,34.11,34.04,34.11,174700.0,27.2365,27.2765,27.2205,27.2765,174700.0
2014-03-19 09:30:00,34.05,34.21,34.05,34.21,40600.0,27.2285,27.3564,27.2285,27.3564,40600.0
2014-03-19 09:40:00,34.21,34.22,34.13,34.14,59900.0,27.3564,27.3644,27.2925,27.3005,59900.0
2014-03-19 09:50:00,34.14,34.19,34.12,34.14,43500.0,27.3005,27.3405,27.2845,27.3005,43500.0
2014-03-19 10:00:00,34.15,34.18,34.14,34.15,37600.0,27.3085,27.3325,27.3005,27.3085,37600.0
2014-03-19 10:10:00,34.16,34.23,34.15,34.22,29300.0,27.3165,27.3724,27.3085,27.3644,29300.0
2014-03-19 10:20:00,34.23,34.38,34.23,34.36,46900.0,27.3724,27.4924,27.3724,27.4764,46900.0
2014-03-19 10:30:00,34.37,34.44,34.35,34.44,42800.0,27.4844,27.5404,27.4684,27.5404,42800.0
2014-03-19 10:40:00,34.44,34.44,34.4,34.41,27400.0,27.5404,27.5404,27.5084,27.5164,27400.0
2014-03-19 10:50:00,34.41,34.42,34.35,34.36,21700.0,27.5164,27.5244,27.4684,27.4764,21700.0
2014-03-19 11:00:00,34.35,34.38,34.35,34.38,14800.0,27.4684,27.4924,27.4684,27.4924,14800.0
2014-03-19 11:10:00,34.38,34.43,34.37,34.41,26100.0,27.4924,27.5324,27.4844,27.5164,26100.0
2014-03-19 11:20:00,34.4,34.41,34.4,34.41,6100.0,27.5084,27.5164,27.5084,27.5164,6100.0
2014-03-19 11:30:00,34.41,34.44,34.4,34.43,19800.0,27.5164,27.5404,27.5084,27.5324,19800.0
2014-03-19 11:40:00,34.43,34.44,34.41,34.41,30100.0,27.5324,27.5404,27.5164,27.5164,30100.0
2014-03-19 11:50:00,34.42,34.44,34.36,34.36,31700.0,27.5244,27.5404,27.4764,27.4764,31700.0
2014-03-19 12:00:00,34.36,34.36,34.32,34.33,17700.0,27.4764,27.4764,27.4444,27.4524,17700.0
2014-03-19 12:10:00,34.33,34.34,34.29,34.3,19300.0,27.4524,27.4604,27.4204,27.4284,19300.0
2014-03-19 12:20:00,34.3,34.33,34.28,34.31,29700.0,27.4284,27.4524,27.4124,27.4364,29700.0
2014-03-19 12:30:00,34.31,34.32,34.29,34.3,14800.0,27.4364,27.4444,27.4204,27.4284,14800.0
2014-03-19 12:40:00,34.29,34.32,34.29,34.32,20000.0,27.4204,27.4444,27.4204,27.4444,20000.0
2014-03-19 12:50:00,34.32,34.32,34.29,34.31,12200.0,27.4444,27.4444,27.4204,27.4364,12200.0
2014-03-19 13:00:00,34.31,34.34,34.31,34.33,11900.0,27.4364,27.4604,27.4364,27.4524,11900.0
2014-03-19 13:10:00,34.34,34.34,34.32,34.32,18200.0,27.4604,27.4604,27.4444,27.4444,18200.0
2014-03-19 13:20:00,34.33,34.33,34.31,34.32,15500.0,27.4524,27.4524,27.4364,27.4444,15500.0
2014-03-19 13:30:00,34.32,34.35,34.31,34.35,17300.0,27.4444,27.4684,27.4364,27.4684,17300.0
2014-03-19 13:40:00,34.35,34.35,34.33,34.33,15800.0,27.4684,27.4684,27.4524,27.4524,15800.0
2014-03-19 13:50:00,34.33,34.34,34.31,34.32,16700.0,27.4524,27.4604,27.4364,27.4444,16700.0
2014-03-19 14:00:00,34.31,34.31,34.14,34.21,48900.0,27.4364,27.4364,27.3005,27.3564,48900.0
2014-03-19 14:10:00,34.2,34.3,34.18,34.29,38100.0,27.3484,27.4284,27.3325,27.4204,38100.0
2014-03-19 14:20:00,34.28,34.32,34.26,34.28,31400.0,27.4124,27.4444,27.3964,27.4124,31400.0
2014-03-19 14:30:00,34.29,34.32,34.26,34.29,33700.0,27.4204,27.4444,27.3964,27.4204,33700.0
2014-03-19 14:40:00,34.29,34.29,34.23,34.26,47200.0,27.4204,27.4204,27.3724,27.3964,47200.0
2014-03-19 14:50:00,34.26,34.29,34.26,34.27,28800.0,27.3964,27.4204,27.3964,27.4044,28800.0
2014-03-19 15:00:00,34.27,34.27,34.11,34.11,56100.0,27.4044,27.4044,27.2765,27.2765,56100.0
2014-03-19 15:10:00,34.12,34.12,34.03,34.09,74300.0,27.2845,27.2845,27.2125,27.2605,74300.0
2014-03-19 15:20:00,34.09,34.15,34.09,34.15,47200.0,27.2605,27.3085,27.2605,27.3085,47200.0
2014-03-19 15:30:00,34.14,34.21,34.12,34.18,61500.0,27.3005,27.3564,27.2845,27.3325,61500.0
2014-03-19 15:40:00,34.19,34.27,34.17,34.23,103700.0,27.3405,27.4044,27.3245,27.3724,103700.0
2014-03-19 15:50:00,34.24,34.27,34.18,34.2,165000.0,27.3804,27.4044,27.3325,27.3484,165000.0
2014-03-20 09:30:00,34.14,34.28,34.14,34.19,23100.0,27.3005,27.4124,27.3005,27.3405,23100.0
2014-03-20 09:40:00,34.2,34.2,34.12,34.14,27400.0,27.3484,27.3484,27.2845,27.3005,27400.0
2014-03-20 09:50:00,34.14,34.19,34.11,34.15,12800.0,27.3005,27.3405,27.2765,27.3085,12800.0
2014-03-20 10:00:00,34.16,34.2,34.1,34.18,23300.0,27.3165,27.3484,27.2685,27.3325,23300.0
2014-03-20 10:10:00,34.19,34.24,34.17,34.21,17000.0,27.3405,27.3804,27.3245,27.3564,17000.0
2014-03-20 10:20:00,34.21,34.25,34.19,34.19,18900.0,27.3564,27.3884,27.3405,27.3405,18900.0
2014-03-20 10:30:00,34.19,34.28,34.19,34.25,48200.0,27.3405,27.4124,27.3405,27.3884,48200.0
2014-03-20 10:40:00,34.25,34.27,34.23,34.23,49200.0,27.3884,27.4044,27.3724,27.3724,49200.0
2014-03-20 10:50:00,34.23,34.26,34.18,34.18,28300.0,27.3724,27.3964,27.3325,27.3325,28300.0
2014-03-20 11:00:00,34.19,34.2,34.15,34.16,37900.0,27.3405,27.3484,27.3085,27.3165,37900.0
2014-03-20 11:10:00,34.17,34.17,34.07,34.08,30400.0,27.3245,27.3245,27.2445,27.2525,30400.0
2014-03-20 11:20:00,34.08,34.09,34.04,34.07,24600.0,27.2525,27.2605,27.2205,27.2445,24600.0
2014-03-20 11:30:00,34.07,34.1,34.07,34.08,19200.0,27.2445,27.2685,27.2445,27.2525,19200.0
2014-03-20 11:40:00,34.08,34.12,34.07,34.1,46700.0,27.2525,27.2845,27.2445,27.2685,46700.0
2014-03-20 11:50:00,34.1,34.14,34.09,34.12,49900.0,27.2685,27.3005,27.2605,27.2845,49900.0
2014-03-20 12:00:00,34.12,34.14,34.09,34.1,42500.0,27.2845,27.3005,27.2605,27.2685,42500.0
2014-03-20 12:10:00,34.1,34.13,34.1,34.11,47800.0,27.2685,27.2925,27.2685,27.2765,47800.0
2014-03-20 12:20:00,34.12,34.23,34.11,34.23,22000.0,27.2845,27.3724,27.2765,27.3724,22000.0
2014-03-20 12:30:00,34.24,34.25,34.23,34.23,8300.0,27.3804,27.3884,27.3724,27.3724,8300.0
2014-03-20 12:40:00,34.23,34.33,34.23,34.33,25400.0,27.3724,27.4524,27.3724,27.4524,25400.0
2014-03-20 12:50:00,34.32,34.32,34.27,34.28,16600.0,27.4444,27.4444,27.4044,27.4124,16600.0
2014-03-20 13:00:00,34.28,34.29,34.26,34.26,16700.0,27.4124,27.4204,27.3964,27.3964,16700.0
2014-03-20 13:10:00,34.26,34.26,34.21,34.22,11900.0,27.3964,27.3964,27.3564,27.3644,11900.0
2014-03-20 13:20:00,34.23,34.23,34.19,34.2,12600.0,27.3724,27.3724,27.3405,27.3484,12600.0
2014-03-20 13:30:00,34.2,34.22,34.2,34.22,12100.0,27.3484,27.3644,27.3484,27.3644,12100.0
2014-03-20 13:40:00,34.22,34.22,34.14,34.16,35500.0,27.3644,27.3644,27.3005,27.3165,35500.0
2014-03-20 13:50:00,34.17,34.19,34.16,34.19,22100.0,27.3245,27.3405,27.3165,27.3405,22100.0
2014-03-20 14:00:00,34.17,34.22,34.14,34.17,44400.0,27.3245,27.3644,27.3005,27.3245,44400.0
2014-03-20 14:10:00,34.17,34.18,34.05,34.08,68600.0,27.3245,27.3325,27.2285,27.2525,68600.0
2014-03-20 14:20:00,34.08,34.13,34.08,34.11,19300.0,27.2525,27.2925,27.2525,27.2765,19300.0
2014-03-20 14:30:00,34.12,34.13,34.1,34.13,10000.0,27.2845,27.2925,27.2685,27.2925,10000.0
2014-03-20 14:40:00,34.13,34.14,34.11,34.14,24200.0,27.2925,27.3005,27.2765,27.3005,24200.0
2014-03-20 14:50:00,34.13,34.16,34.13,34.15,27900.0,27.2925,27.3165,27.2925,27.3085,27900.0
2014-03-20 15:00:00,34.15,34.15,34.1,34.11,27400.0,27.3085,27.3085,27.2685,27.2765,27400.0
2014-03-20 15:10:00,34.1,34.11,34.09,34.11,41600.0,27.2685,27.2765,27.2605,27.2765,41600.0
2014-03-20 15:20:00,34.11,34.11,34.08,34.09,52400.0,27.2765,27.2765,27.2525,27.2605,52400.0
2014-03-20 15:30:00,34.09,34.15,34.09,34.12,68200.0,27.2605,27.3085,27.2605,27.2845,68200.0
2014-03-20 15:40:00,34.12,34.15,34.12,34.13,100100.0,27.2845,27.3085,27.2845,27.2925,100100.0
2014-03-20 15:50:00,34.13,34.17,34.11,34.17,174400.0,27.2925,27.3245,27.2765,27.3245,174400.0
2014-03-21 09:30:00,34.42,34.44,34.29,34.31,347900.0,27.5244,27.5404,27.4204,27.4364,347900.0
2014-03-21 09:40:00,34.33,34.48,34.33,34.48,41800.0,27.4524,27.5724,27.4524,27.5724,41800.0
2014-03-21 09:50:00,34.48,34.53,34.39,34.39,110100.0,27.5724,27.6123,27.5004,27.5004,110100.0
2014-03-21 10:00:00,34.39,34.51,34.39,34.47,45100.0,27.5004,27.5963,27.5004,27.5644,45100.0
2014-03-21 10:10:00,34.48,34.53,34.46,34.47,35300.0,27.5724,27.6123,27.5564,27.5644,35300.0
2014-03-21 10:20:00,34.47,34.5,34.39,34.42,63600.0,27.5644,27.5883,27.5004,27.5244,63600.0
2014-03-21 10:30:00,34.42,34.44,34.37,34.4,33700.0,27.5244,27.5404,27.4844,27.5084,33700.0
2014-03-21 10:40:00,34.4,34.46,34.37,34.46,27300.0,27.5084,27.5564,27.4844,27.5564,27300.0
2014-03-21 10:50:00,34.46,34.59,34.45,34.58,43200.0,27.5564,27.6603,27.5484,27.6523,43200.0
2014-03-21 11:00:00,34.59,34.63,34.58,34.63,22300.0,27.6603,27.6923,27.6523,27.6923,22300.0
2014-03-21 11:10:00,34.63,34.65,34.61,34.61,42000.0,27.6923,27.7083,27.6763,27.6763,42000.0
2014-03-21 11:20:00,34.61,34.62,34.61,34.61,14600.0,27.6763,27.6843,27.6763,27.6763,14600.0
2014-03-21 11:30:00,34.62,34.63,34.51,34.51,42700.0,27.6843,27.6923,27.5963,27.5963,42700.0
2014-03-21 11:40:00,34.51,34.51,34.42,34.42,18100.0,27.5963,27.5963,27.5244,27.5244,18100.0
2014-03-21 11:50:00,34.41,34.42,34.35,34.35,51600.0,27.5164,27.5244,27.4684,27.4684,51600.0
2014-03-21 12:00:00,34.35,34.37,34.33,34.34,50000.0,27.4684,27.4844,27.4524,27.4604,50000.0
2014-03-21 12:10:00,34.35,34.35,34.29,34.32,45100.0,27.4684,27.4684,27.4204,27.4444,45100.0
2014-03-21 12:20:00,34.31,34.32,34.31,34.32,8000.0,27.4364,27.4444,27.4364,27.4444,8000.0
2014-03-21 12:30:00,34.31,34.32,34.28,34.29,15100.0,27.4364,27.4444,27.4124,27.4204,15100.0
2014-03-21 12:40:00,34.28,34.31,34.28,34.28,33500.0,27.4124,27.4364,27.4124,27.4124,33500.0
2014-03-21 12:50:00,34.28,34.31,34.28,34.28,27600.0,27.4124,27.4364,27.4124,27.4124,27600.0
2014-03-21 13:00:00,34.28,34.3,34.28,34.28,12500.0,27.4124,27.4284,27.4124,27.4124,12500.0
2014-03-21 13:10:00,34.29,34.29,34.25,34.27,22600.0,27.4204,27.4204,27.3884,27.4044,22600.0
2014-03-21 13:20:00,34.27,34.27,34.21,34.22,25300.0,27.4044,27.4044,27.3564,27.3644,25300.0
2014-03-21 13:30:00,34.21,34.26,34.2,34.26,27100.0,27.3564,27.3964,27.3484,27.3964,27100.0
2014-03-21 13:40:00,34.26,34.26,34.22,34.22,31800.0,27.3964,27.3964,27.3644,27.3644,31800.0
2014-03-21 13:50:00,34.22,34.24,34.21,34.22,52200.0,27.3644,27.3804,27.3564,27.3644,52200.0
2014-03-21 14:00:00,34.22,34.22,34.19,34.22,23900.0,27.3644,27.3644,27.3405,27.3644,23900.0
2014-03-21 14:10:00,34.21,34.21,34.13,34.14,38600.0,27.3564,27.3564,27.2925,27.3005,38600.0
2014-03-21 14:20:00,34.13,34.15,34.11,34.11,13600.0,27.2925,27.3085,27.2765,27.2765,13600.0
2014-03-21 14:30:00,34.11,34.14,34.07,34.13,29300.0,27.2765,27.3005,27.2445,27.2925,29300.0
2014-03-21 14:40:00,34.13,34.18,34.13,34.16,18300.0,27.2925,27.3325,27.2925,27.3165,18300.0
2014-03-21 14:50:00,34.16,34.18,34.15,34.15,17200.0,27.3165,27.3325,27.3085,27.3085,17200.0
2014-03-21 15:00:00,34.15,34.17,34.13,34.16,34900.0,27.3085,27.3245,27.2925,27.3165,34900.0
2014-03-21 15:10:00,34.17,34.18,34.14,34.15,20700.0,27.3245,27.3325,27.3005,27.3085,20700.0
2014-03-21 15:20:00,34.15,34.16,34.12,34.16,53500.0,27.3085,27.3165,27.2845,27.3165,53500.0
2014-03-21 15:30:00,34.17,34.17,34.09,34.09,67200.0,27.3245,27.3245,27.2605,27.2605,67200.0
2014-03-21 15:40:00,34.09,34.13,34.0,34.0,122400.0,27.2605,27.2925,27.1885,27.1885,122400.0
2014-03-21 15:50:00,34.0,34.04,33.99,34.03,219400.0,27.1885,27.2205,27.1805,27.2125,219400.0
2014-03-24 09:30:00,34.01,34.3,34.01,34.23,77200.0,27.1965,27.4284,27.1965,27.3724,77200.0
2014-03-24 09:40:00,34.25,34.27,34.09,34.21,49200.0,27.3884,27.4044,27.2605,27.3564,49200.0
2014-03-24 09:50:00,34.21,34.25,34.1,34.15,48400.0,27.3564,27.3884,27.2685,27.3085,48400.0
2014-03-24 10:00:00,34.15,34.16,34.07,34.15,26300.0,27.3085,27.3165,27.2445,27.3085,26300.0
2014-03-24 10:10:00,34.15,34.15,34.1,34.15,19500.0,27.3085,27.3085,27.2685,27.3085,19500.0
2014-03-24 10:20:00,34.15,34.15,34.1,34.14,20200.0,27.3085,27.3085,27.2685,27.3005,20200.0
2014-03-24 10:30:00,34.13,34.14,34.06,34.14,27200.0,27.2925,27.3005,27.2365,27.3005,27200.0
2014-03-24 10:40:00,34.13,34.15,34.08,34.14,23000.0,27.2925,27.3085,27.2525,27.3005,23000.0
2014-03-24 10:50:00,34.15,34.17,34.11,34.12,21500.0,27.3085,27.3245,27.2765,27.2845,21500.0
2014-03-24 11:00:00,34.11,34.12,34.06,34.11,65200.0,27.2765,27.2845,27.2365,27.2765,65200.0
2014-03-24 11:10:00,34.11,34.15,34.03,34.03,42100.0,27.2765,27.3085,27.2125,27.2125,42100.0
2014-03-24 11:20:00,34.04,34.06,34.02,34.04,16600.0,27.2205,27.2365,27.2045,27.2205,16600.0
2014-03-24 11:30:00,34.03,34.05,34.01,34.04,14700.0,27.2125,27.2285,27.1965,27.2205,14700.0
2014-03-24 11:40:00,34.04,34.04,34.01,34.04,14100.0,27.2205,27.2205,27.1965,27.2205,14100.0
2014-03-24 11:50:00,34.04,34.05,34.01,34.01,18300.0,27.2205,27.2285,27.1965,27.1965,18300.0
2014-03-24 12:00:00,34.01,34.02,33.95,33.98,29400.0,27.1965,27.2045,27.1485,27.1725,29400.0
2014-03-24 12:10:00,33.98,34.0,33.94,33.94,20300.0,27.1725,27.1885,27.1405,27.1405,20300.0
2014-03-24 12:20:00,33.93,33.93,33.87,33.88,26200.0,27.1325,27.1325,27.0846,27.0926,26200.0
2014-03-24 12:30:00,33.89,33.94,33.87,33.89,21600.0,27.1006,27.1405,27.0846,27.1006,21600.0
2014-03-24 12:40:00,33.88,33.91,33.87,33.91,7400.0,27.0926,27.1165,27.0846,27.1165,7400.0
2014-03-24 12:50:00,33.92,33.97,33.91,33.94,15200.0,27.1245,27.1645,27.1165,27.1405,15200.0
2014-03-24 13:00:00,33.95,33.98,33.94,33.96,11900.0,27.1485,27.1725,27.1405,27.1565,11900.0
2014-03-24 13:10:00,33.98,34.0,33.93,33.94,14000.0,27.1725,27.1885,27.1325,27.1405,14000.0
2014-03-24 13:20:00,33.95,33.99,33.95,33.98,10000.0,27.1485,27.1805,27.1485,27.1725,10000.0
2014-03-24 13:30:00,33.99,34.0,33.95,33.96,45900.0,27.1805,27.1885,27.1485,27.1565,45900.0
2014-03-24 13:40:00,33.98,34.01,33.96,33.96,11100.0,27.1725,27.1965,27.1565,27.1565,11100.0
2014-03-24 13:50:00,33.96,34.05,33.96,34.05,14400.0,27.1565,27.2285,27.1565,27.2285,14400.0
2014-03-24 14:00:00,34.04,34.04,33.97,33.98,17300.0,27.2205,27.2205,27.1645,27.1725,17300.0
2014-03-24 14:10:00,33.99,34.01,33.94,33.94,99200.0,27.1805,27.1965,27.1405,27.1405,99200.0
2014-03-24 14:20:00,33.94,33.96,33.93,33.94,19900.0,27.1405,27.1565,27.1325,27.1405,19900.0
2014-03-24 14:30:00,33.95,33.95,33.92,33.94,13400.0,27.1485,27.1485,27.1245,27.1405,13400.0
2014-03-24 14:40:00,33.94,33.96,33.94,33.94,16600.0,27.1405,27.1565,27.1405,27.1405,16600.0
2014-03-24 14:50:00,33.94,33.94,33.88,33.91,41300.0,27.1405,27.1405,27.0926,27.1165,41300.0
2014-03-24 15:00:00,33.91,33.92,33.88,33.89,20900.0,27.1165,27.1245,27.0926,27.1006,20900.0
2014-03-24 15:10:00,33.88,33.89,33.82,33.84,32000.0,27.0926,27.1006,27.0446,27.0606,32000.0
2014-03-24 15:20:00,33.83,33.91,33.83,33.9,41200.0,27.0526,27.1165,27.0526,27.1086,41200.0
2014-03-24 15:30:00,33.91,33.95,33.9,33.94,51300.0,27.1165,27.1485,27.1086,27.1405,51300.0
2014-03-24 15:40:00,33.94,33.94,33.88,33.88,83300.0,27.1405,27.1405,27.0926,27.0926,83300.0
2014-03-24 15:50:00,33.88,33.9,33.86,33.87,87200.0,27.0926,27.1086,27.0766,27.0846,87200.0
2014-03-25 09:30:00,33.97,34.09,33.89,33.89,20400.0,27.1645,27.2605,27.1006,27.1006,20400.0
2014-03-25 09:40:00,33.88,33.97,33.85,33.85,32000.0,27.0926,27.1645,27.0686,27.0686,32000.0
2014-03-25 09:50:00,33.84,33.87,33.76,33.86,24300.0,27.0606,27.0846,26.9966,27.0766,24300.0
2014-03-25 10:00:00,33.87,33.92,33.79,33.88,32800.0,27.0846,27.1245,27.0206,27.0926,32800.0
2014-03-25 10:10:00,33.88,33.91,33.85,33.87,28000.0,27.0926,27.1165,27.0686,27.0846,28000.0
2014-03-25 10:20:00,33.86,33.93,33.86,33.91,21700.0,27.0766,27.1325,27.0766,27.1165,21700.0
2014-03-25 10:30:00,33.92,33.92,33.88,33.89,21800.0,27.1245,27.1245,27.0926,27.1006,21800.0
2014-03-25 10:40:00,33.89,33.91,33.83,33.83,20400.0,27.1006,27.1165,27.0526,27.0526,20400.0
2014-03-25 10:50:00,33.83,33.9,33.82,33.88,29000.0,27.0526,27.1086,27.0446,27.0926,29000.0
2014-03-25 11:00:00,33.88,33.93,33.85,33.85,30600.0,27.0926,27.1325,27.0686,27.0686,30600.0
2014-03-25 11:10:00,33.85,33.91,33.83,33.91,36000.0,27.0686,27.1165,27.0526,27.1165,36000.0
2014-03-25 11:20:00,33.9,33.92,33.87,33.88,13800.0,27.1086,27.1245,27.0846,27.0926,13800.0
2014-03-25 11:30:00,33.89,33.92,33.87,33.89,19800.0,27.1006,27.1245,27.0846,27.1006,19800.0
2014-03-25 11:40:00,33.89,33.92,33.89,33.91,11900.0,27.1006,27.1245,27.1006,27.1165,11900.0
2014-03-25 11:50:00,33.91,33.93,33.88,33.91,16800.0,27.1165,27.1325,27.0926,27.1165,16800.0
2014-03-25 12:00:00,33.9,33.91,33.85,33.85,21200.0,27.1086,27.1165,27.0686,27.0686,21200.0
2014-03-25 12:10:00,33.85,33.88,33.85,33.87,11400.0,27.0686,27.0926,27.0686,27.0846,11400.0
2014-03-25 12:20:00,33.86,33.87,33.82,33.84,10800.0,27.0766,27.0846,27.0446,27.0606,10800.0
2014-03-25 12:30:00,33.85,33.88,33.83,33.85,19900.0,27.0686,27.0926,27.0526,27.0686,19900.0
2014-03-25 12:40:00,33.85,33.87,33.84,33.85,19900.0,27.0686,27.0846,27.0606,27.0686,19900.0
2014-03-25 12:50:00,33.86,33.87,33.84,33.84,18100.0,27.0766,27.0846,27.0606,27.0606,18100.0
2014-03-25 13:00:00,33.84,33.85,33.82,33.83,13000.0,27.0606,27.0686,27.0446,27.0526,13000.0
2014-03-25 13:10:00,33.84,33.84,33.83,33.83,7300.0,27.0606,27.0606,27.0526,27.0526,7300.0
2014-03-25 13:20:00,33.84,33.87,33.83,33.85,22000.0,27.0606,27.0846,27.0526,27.0686,22000.0
2014-03-25 13:30:00,33.86,33.89,33.85,33.85,51600.0,27.0766,27.1006,27.0686,27.0686,51600.0
2014-03-25 13:40:00,33.86,33.89,33.85,33.89,12700.0,27.0766,27.1006,27.0686,27.1006,12700.0
2014-03-25 13:50:00,33.89,33.91,33.89,33.91,14500.0,27.1006,27.1165,27.1006,27.1165,14500.0
2014-03-25 14:00:00,33.91,33.91,33.85,33.86,27600.0,27.1165,27.1165,27.0686,27.0766,27600.0
2014-03-25 14:10:00,33.86,33.87,33.82,33.82,12100.0,27.0766,27.0846,27.0446,27.0446,12100.0
2014-03-25 14:20:00,33.82,33.83,33.8,33.8,12700.0,27.0446,27.0526,27.0286,27.0286,12700.0
2014-03-25 14:30:00,33.8,33.82,33.8,33.82,14100.0,27.0286,27.0446,27.0286,27.0446,14100.0
2014-03-25 14:40:00,33.83,33.86,33.82,33.84,12800.0,27.0526,27.0766,27.0446,27.0606,12800.0
2014-03-25 14:50:00,33.85,33.88,33.84,33.88,13600.0,27.0686,27.0926,27.0606,27.0926,13600.0
2014-03-25 15:00:00,33.88,33.9,33.87,33.9,19100.0,27.0926,27.1086,27.0846,27.1086,19100.0
2014-03-25 15:10:00,33.9,33.97,33.9,33.97,18400.0,27.1086,27.1645,27.1086,27.1645,18400.0
2014-03-25 15:20:00,33.97,33.97,33.93,33.93,26600.0,27.1645,27.1645,27.1325,27.1325,26600.0
2014-03-25 15:30:00,33.93,33.95,33.91,33.91,143600.0,27.1325,27.1485,27.1165,27.1165,143600.0
2014-03-25 15:40:00,33.91,33.92,33.87,33.88,99700.0,27.1165,27.1245,27.0846,27.0926,99700.0
2014-03-25 15:50:00,33.88,33.89,33.85,33.87,160600.0,27.0926,27.1006,27.0686,27.0846,160600.0
2014-03-26 09:30:00,33.95,34.1,33.95,34.04,42600.0,27.1485,27.2685,27.1485,27.2205,42600.0
2014-03-26 09:40:00,34.04,34.09,33.96,34.04,35900.0,27.2205,27.2605,27.1565,27.2205,35900.0
2014-03-26 09:50:00,34.03,34.03,33.93,33.96,30500.0,27.2125,27.2125,27.1325,27.1565,30500.0
2014-03-26 10:00:00,33.98,34.02,33.94,33.97,23900.0,27.1725,27.2045,27.1405,27.1645,23900.0
2014-03-26 10:10:00,33.97,34.0,33.95,33.96,23800.0,27.1645,27.1885,27.1485,27.1565,23800.0
2014-03-26 10:20:00,33.95,34.0,33.95,33.96,21200.0,27.1485,27.1885,27.1485,27.1565,21200.0
2014-03-26 10:30:00,33.96,33.96,33.89,33.9,24700.0,27.1565,27.1565,27.1006,27.1086,24700.0
2014-03-26 10:40:00,33.89,33.91,33.85,33.85,13100.0,27.1006,27.1165,27.0686,27.0686,13100.0
2014-03-26 10:50:00,33.85,33.89,33.83,33.83,21600.0,27.0686,27.1006,27.0526,27.0526,21600.0
2014-03-26 11:00:00,33.83,33.84,33.8,33.8,27400.0,27.0526,27.0606,27.0286,27.0286,27400.0
2014-03-26 11:10:00,33.8,33.82,33.8,33.81,15200.0,27.0286,27.0446,27.0286,27.0366,15200.0
2014-03-26 11:20:00,33.81,33.86,33.8,33.82,20700.0,27.0366,27.0766,27.0286,27.0446,20700.0
2014-03-26 11:30:00,33.81,33.81,33.79,33.8,27400.0,27.0366,27.0366,27.0206,27.0286,27400.0
2014-03-26 11:40:00,33.8,33.8,33.75,33.76,18000.0,27.0286,27.0286,26.9886,26.9966,18000.0
2014-03-26 11:50:00,33.77,33.77,33.72,33.77,24500.0,27.0046,27.0046,26.9646,27.0046,24500.0
2014-03-26 12:00:00,33.79,33.81,33.77,33.79,16900.0,27.0206,27.0366,27.0046,27.0206,16900.0
2014-03-26 12:10:00,33.78,33.79,33.77,33.78,14200.0,27.0126,27.0206,27.0046,27.0126,14200.0
2014-03-26 12:20:00,33.78,33.78,33.73,33.75,19800.0,27.0126,27.0126,26.9726,26.9886,19800.0
2014-03-26 12:30:00,33.74,33.79,33.73,33.79,15200.0,26.9806,27.0206,26.9726,27.0206,15200.0
2014-03-26 12:40:00,33.79,33.83,33.78,33.83,14900.0,27.0206,27.0526,27.0126,27.0526,14900.0
2014-03-26 12:50:00,33.83,33.84,33.81,33.84,7700.0,27.0526,27.0606,27.0366,27.0606,7700.0
2014-03-26 13:00:00,33.84,33.86,33.83,33.84,12200.0,27.0606,27.0766,27.0526,27.0606,12200.0
2014-03-26 13:10:00,33.85,33.87,33.83,33.83,15800.0,27.0686,27.0846,27.0526,27.0526,15800.0
2014-03-26 13:20:00,33.84,33.86,33.76,33.76,22100.0,27.0606,27.0766,26.9966,26.9966,22100.0
2014-03-26 13:30:00,33.75,33.75,33.68,33.69,22900.0,26.9886,26.9886,26.9326,26.9406,22900.0
2014-03-26 13:40:00,33.7,33.7,33.62,33.63,35100.0,26.9486,26.9486,26.8846,26.8926,35100.0
2014-03-26 13:50:00,33.63,33.69,33.6,33.69,65100.0,26.8926,26.9406,26.8687,26.9406,65100.0
2014-03-26 14:00:00,33.69,33.74,33.67,33.73,14300.0,26.9406,26.9806,26.9246,26.9726,14300.0
2014-03-26 14:10:00,33.73,33.75,33.71,33.72,13800.0,26.9726,26.9886,26.9566,26.9646,13800.0
2014-03-26 14:20:00,33.72,33.78,33.72,33.77,16600.0,26.9646,27.0126,26.9646,27.0046,16600.0
2014-03-26 14:30:00,33.77,33.8,33.76,33.8,14300.0,27.0046,27.0286,26.9966,27.0286,14300.0
2014-03-26 14:40:00,33.8,33.86,33.8,33.84,20800.0,27.0286,27.0766,27.0286,27.0606,20800.0
2014-03-26 14:50:00,33.83,33.87,33.83,33.86,13900.0,27.0526,27.0846,27.0526,27.0766,13900.0
2014-03-26 15:00:00,33.86,33.87,33.82,33.85,20000.0,27.0766,27.0846,27.0446,27.0686,20000.0
2014-03-26 15:10:00,33.85,33.85,33.81,33.83,24900.0,27.0686,27.0686,27.0366,27.0526,24900.0
2014-03-26 15:20:00,33.83,33.83,33.79,33.8,20700.0,27.0526,27.0526,27.0206,27.0286,20700.0
2014-03-26 15:30:00,33.79,33.82,33.77,33.78,48500.0,27.0206,27.0446,27.0046,27.0126,48500.0
2014-03-26 15:40:00,33.78,33.79,33.72,33.73,82400.0,27.0126,27.0206,26.9646,26.9726,82400.0
2014-03-26 15:50:00,33.74,33.75,33.68,33.7,89700.0,26.9806,26.9886,26.9326,26.9486,89700.0
2014-03-27 09:30:00,33.79,33.79,33.57,33.65,53600.0,27.0206,27.0206,26.8447,26.9086,53600.0
2014-03-27 09:40:00,33.67,33.73,33.6,33.72,25300.0,26.9246,26.9726,26.8687,26.9646,25300.0
2014-03-27 09:50:00,33.72,33.8,33.68,33.75,64700.0,26.9646,27.0286,26.9326,26.9886,64700.0
2014-03-27 10:00:00,33.74,33.8,33.71,33.8,62500.0,26.9806,27.0286,26.9566,27.0286,62500.0
2014-03-27 10:10:00,33.79,33.89,33.79,33.89,33700.0,27.0206,27.1006,27.0206,27.1006,33700.0
2014-03-27 10:20:00,33.89,33.95,33.89,33.92,43400.0,27.1006,27.1485,27.1006,27.1245,43400.0
2014-03-27 10:30:00,33.93,34.0,33.92,34.0,20800.0,27.1325,27.1885,27.1245,27.1885,20800.0
2014-03-27 10:40:00,34.0,34.02,33.97,33.97,53700.0,27.1885,27.2045,27.1645,27.1645,53700.0
2014-03-27 10:50:00,33.98,33.98,33.92,33.92,18200.0,27.1725,27.1725,27.1245,27.1245,18200.0
2014-03-27 11:00:00,33.93,33.94,33.82,33.84,37100.0,27.1325,27.1405,27.0446,27.0606,37100.0
2014-03-27 11:10:00,33.84,33.84,33.8,33.82,23500.0,27.0606,27.0606,27.0286,27.0446,23500.0
2014-03-27 11:20:00,33.81,33.83,33.78,33.82,17900.0,27.0366,27.0526,27.0126,27.0446,17900.0
2014-03-27 11:30:00,33.82,33.82,33.78,33.8,33900.0,27.0446,27.0446,27.0126,27.0286,33900.0
2014-03-27 11:40:00,33.81,33.86,33.79,33.85,13500.0,27.0366,27.0766,27.0206,27.0686,13500.0
2014-03-27 11:50:00,33.85,33.9,33.82,33.88,8200.0,27.0686,27.1086,27.0446,27.0926,8200.0
2014-03-27 12:00:00,33.88,33.9,33.82,33.83,47200.0,27.0926,27.1086,27.0446,27.0526,47200.0
2014-03-27 12:10:00,33.83,33.87,33.82,33.83,14900.0,27.0526,27.0846,27.0446,27.0526,14900.0
2014-03-27 12:20:00,33.84,33.9,33.84,33.89,14800.0,27.0606,27.1086,27.0606,27.1006,14800.0
2014-03-27 12:30:00,33.9,33.93,33.89,33.92,11900.0,27.1086,27.1325,27.1006,27.1245,11900.0
2014-03-27 12:40:00,33.93,33.95,33.91,33.94,6600.0,27.1325,27.1485,27.1165,27.1405,6600.0
2014-03-27 12:50:00,33.94,33.94,33.91,33.94,9300.0,27.1405,27.1405,27.1165,27.1405,9300.0
2014-03-27 13:00:00,33.95,33.97,33.93,33.95,13000.0,27.1485,27.1645,27.1325,27.1485,13000.0
2014-03-27 13:10:00,33.95,33.95,33.93,33.95,8600.0,27.1485,27.1485,27.1325,27.1485,8600.0
2014-03-27 13:20:00,33.95,33.97,33.94,33.95,8900.0,27.1485,27.1645,27.1405,27.1485,8900.0
2014-03-27 13:30:00,33.96,33.97,33.93,33.94,12500.0,27.1565,27.1645,27.1325,27.1405,12500.0
2014-03-27 13:40:00,33.94,33.95,33.91,33.91,10200.0,27.1405,27.1485,27.1165,27.1165,10200.0
2014-03-27 13:50:00,33.91,33.93,33.9,33.91,10200.0,27.1165,27.1325,27.1086,27.1165,10200.0
2014-03-27 14:00:00,33.91,33.92,33.88,33.9,20700.0,27.1165,27.1245,27.0926,27.1086,20700.0
2014-03-27 14:10:00,33.89,33.91,33.84,33.85,14800.0,27.1006,27.1165,27.0606,27.0686,14800.0
2014-03-27 14:20:00,33.86,33.88,33.85,33.86,20200.0,27.0766,27.0926,27.0686,27.0766,20200.0
2014-03-27 14:30:00,33.86,33.87,33.82,33.84,24400.0,27.0766,27.0846,27.0446,27.0606,24400.0
2014-03-27 14:40:00,33.84,33.87,33.84,33.85,21800.0,27.0606,27.0846,27.0606,27.0686,21800.0
2014-03-27 14:50:00,33.85,33.87,33.82,33.85,20200.0,27.0686,27.0846,27.0446,27.0686,20200.0
2014-03-27 15:00:00,33.86,33.87,33.84,33.86,29600.0,27.0766,27.0846,27.0606,27.0766,29600.0
2014-03-27 15:10:00,33.87,33.91,33.86,33.88,34600.0,27.0846,27.1165,27.0766,27.0926,34600.0
2014-03-27 15:20:00,33.88,33.92,33.88,33.91,28300.0,27.0926,27.1245,27.0926,27.1165,28300.0
2014-03-27 15:30:00,33.92,33.92,33.89,33.91,23400.0,27.1245,27.1245,27.1006,27.1165,23400.0
2014-03-27 15:40:00,33.92,33.93,33.87,33.87,32800.0,27.1245,27.1325,27.0846,27.0846,32800.0
2014-03-27 15:50:00,33.87,33.91,33.87,33.88,60500.0,27.0846,27.1165,27.0846,27.0926,60500.0
2014-03-28 09:30:00,33.79,33.95,33.74,33.9,54500.0,27.2293,27.3582,27.189,27.3179,54500.0
2014-03-28 09:40:00,33.9,33.99,33.9,33.98,25900.0,27.3179,27.3905,27.3179,27.3824,25900.0
2014-03-28 09:50:00,33.98,34.0,33.85,33.94,29000.0,27.3824,27.3985,27.2777,27.3502,29000.0
2014-03-28 10:00:00,33.94,33.97,33.9,33.92,26500.0,27.3502,27.3744,27.3179,27.3341,26500.0
2014-03-28 10:10:00,33.92,33.92,33.8,33.81,23400.0,27.3341,27.3341,27.2374,27.2454,23400.0
2014-03-28 10:20:00,33.82,33.83,33.78,33.8,22500.0,27.2535,27.2615,27.2212,27.2374,22500.0
2014-03-28 10:30:00,33.8,33.89,33.79,33.89,30200.0,27.2374,27.3099,27.2293,27.3099,30200.0
2014-03-28 10:40:00,33.89,33.9,33.75,33.9,121000.0,27.3099,27.3179,27.1971,27.3179,121000.0
2014-03-28 10:50:00,33.9,33.93,33.88,33.9,24100.0,27.3179,27.3421,27.3018,27.3179,24100.0
2014-03-28 11:00:00,33.91,33.92,33.87,33.87,17400.0,27.326,27.3341,27.2938,27.2938,17400.0
2014-03-28 11:10:00,33.88,33.88,33.84,33.84,21600.0,27.3018,27.3018,27.2696,27.2696,21600.0
2014-03-28 11:20:00,33.84,33.85,33.79,33.79,19800.0,27.2696,27.2777,27.2293,27.2293,19800.0
2014-03-28 11:30:00,33.79,33.84,33.79,33.8,25800.0,27.2293,27.2696,27.2293,27.2374,25800.0
2014-03-28 11:40:00,33.8,33.83,33.78,33.81,26000.0,27.2374,27.2615,27.2212,27.2454,26000.0
2014-03-28 11:50:00,33.81,33.85,33.81,33.83,11000.0,27.2454,27.2777,27.2454,27.2615,11000.0
2014-03-28 12:00:00,33.84,33.88,33.84,33.88,26200.0,27.2696,27.3018,27.2696,27.3018,26200.0
2014-03-28 12:10:00,33.88,33.89,33.87,33.89,9300.0,27.3018,27.3099,27.2938,27.3099,9300.0
2014-03-28 12:20:00,33.89,33.92,33.89,33.91,9000.0,27.3099,27.3341,27.3099,27.326,9000.0
2014-03-28 12:30:00,33.91,33.91,33.86,33.86,10300.0,27.326,27.326,27.2857,27.2857,10300.0
2014-03-28 12:40:00,33.85,33.89,33.85,33.89,17000.0,27.2777,27.3099,27.2777,27.3099,17000.0
2014-03-28 12:50:00,33.89,33.89,33.83,33.83,10200.0,27.3099,27.3099,27.2615,27.2615,10200.0
2014-03-28 13:00:00,33.82,33.82,33.79,33.79,2800.0,27.2535,27.2535,27.2293,27.2293,2800.0
2014-03-28 13:10:00,33.79,33.8,33.75,33.77,30800.0,27.2293,27.2374,27.1971,27.2132,30800.0
2014-03-28 13:20:00,33.76,33.83,33.76,33.82,13500.0,27.2051,27.2615,27.2051,27.2535,13500.0
2014-03-28 13:30:00,33.82,33.82,33.79,33.81,5000.0,27.2535,27.2535,27.2293,27.2454,5000.0
2014-03-28 13:40:00,33.8,33.81,33.8,33.8,2800.0,27.2374,27.2454,27.2374,27.2374,2800.0
2014-03-28 13:50:00,33.8,33.83,33.8,33.82,11200.0,27.2374,27.2615,27.2374,27.2535,11200.0
2014-03-28 14:00:00,33.82,33.82,33.76,33.76,9200.0,27.2535,27.2535,27.2051,27.2051,9200.0
2014-03-28 14:10:00,33.76,33.78,33.72,33.73,12000.0,27.2051,27.2212,27.1729,27.181,12000.0
2014-03-28 14:20:00,33.72,33.74,33.71,33.73,12800.0,27.1729,27.189,27.1648,27.181,12800.0
2014-03-28 14:30:00,33.73,33.76,33.73,33.75,10800.0,27.181,27.2051,27.181,27.1971,10800.0
2014-03-28 14:40:00,33.75,33.75,33.69,33.7,32900.0,27.1971,27.1971,27.1487,27.1568,32900.0
2014-03-28 14:50:00,33.7,33.71,33.68,33.7,36300.0,27.1568,27.1648,27.1407,27.1568,36300.0
2014-03-28 15:00:00,33.7,33.73,33.69,33.7,15900.0,27.1568,27.181,27.1487,27.1568,15900.0
2014-03-28 15:10:00,33.7,33.73,33.7,33.72,19800.0,27.1568,27.181,27.1568,27.1729,19800.0
2014-03-28 15:20:00,33.73,33.73,33.71,33.71,9600.0,27.181,27.181,27.1648,27.1648,9600.0
2014-03-28 15:30:00,33.72,33.73,33.71,33.71,21000.0,27.1729,27.181,27.1648,27.1648,21000.0
2014-03-28 15:40:00,33.71,33.71,33.66,33.67,43000.0,27.1648,27.1648,27.1245,27.1326,43000.0
2014-03-28 15:50:00,33.66,33.67,33.64,33.66,69400.0,27.1245,27.1326,27.1084,27.1245,69400.0
2014-03-31 09:30:00,33.85,33.95,33.78,33.94,25500.0,27.2777,27.3582,27.2212,27.3502,25500.0
2014-03-31 09:40:00,33.92,33.92,33.83,33.83,14600.0,27.3341,27.3341,27.2615,27.2615,14600.0
2014-03-31 09:50:00,33.85,33.9,33.83,33.84,12300.0,27.2777,27.3179,27.2615,27.2696,12300.0
2014-03-31 10:00:00,33.86,33.92,33.84,33.91,15300.0,27.2857,27.3341,27.2696,27.326,15300.0
2014-03-31 10:10:00,33.92,33.94,33.88,33.91,19000.0,27.3341,27.3502,27.3018,27.326,19000.0
2014-03-31 10:20:00,33.91,33.91,33.87,33.87,16200.0,27.326,27.326,27.2938,27.2938,16200.0
2014-03-31 10:30:00,33.88,33.9,33.87,33.87,15500.0,27.3018,27.3179,27.2938,27.2938,15500.0
2014-03-31 10:40:00,33.88,33.9,33.87,33.87,10900.0,27.3018,27.3179,27.2938,27.2938,10900.0
2014-03-31 10:50:00,33.87,33.9,33.84,33.87,23600.0,27.2938,27.3179,27.2696,27.2938,23600.0
2014-03-31 11:00:00,33.87,33.87,33.82,33.86,12300.0,27.2938,27.2938,27.2535,27.2857,12300.0
2014-03-31 11:10:00,33.87,33.92,33.86,33.92,46700.0,27.2938,27.3341,27.2857,27.3341,46700.0
2014-03-31 11:20:00,33.92,33.94,33.9,33.92,35900.0,27.3341,27.3502,27.3179,27.3341,35900.0
2014-03-31 11:30:00,33.92,33.97,33.9,33.97,23800.0,27.3341,27.3744,27.3179,27.3744,23800.0
2014-03-31 11:40:00,33.97,34.0,33.95,34.0,14300.0,27.3744,27.3985,27.3582,27.3985,14300.0
2014-03-31 11:50:00,34.0,34.02,33.98,34.02,12300.0,27.3985,27.4146,27.3824,27.4146,12300.0
2014-03-31 12:00:00,34.02,34.1,34.02,34.1,14500.0,27.4146,27.4791,27.4146,27.4791,14500.0
2014-03-31 12:10:00,34.11,34.14,34.09,34.1,32500.0,27.4872,27.5113,27.4711,27.4791,32500.0
2014-03-31 12:20:00,34.09,34.12,34.07,34.1,31900.0,27.4711,27.4952,27.4549,27.4791,31900.0
2014-03-31 12:30:00,34.1,34.12,34.09,34.09,14000.0,27.4791,27.4952,27.4711,27.4711,14000.0
2014-03-31 12:40:00,34.1,34.14,34.1,34.14,13800.0,27.4791,27.5113,27.4791,27.5113,13800.0
2014-03-31 12:50:00,34.14,34.16,34.11,34.15,14900.0,27.5113,27.5275,27.4872,27.5194,14900.0
2014-03-31 13:00:00,34.15,34.18,34.14,34.15,10900.0,27.5194,27.5436,27.5113,27.5194,10900.0
2014-03-31 13:10:00,34.15,34.17,34.14,34.14,8100.0,27.5194,27.5355,27.5113,27.5113,8100.0
2014-03-31 13:20:00,34.13,34.19,34.13,34.19,20200.0,27.5033,27.5516,27.5033,27.5516,20200.0
2014-03-31 13:30:00,34.18,34.2,34.17,34.2,20200.0,27.5436,27.5597,27.5355,27.5597,20200.0
2014-03-31 13:40:00,34.2,34.21,34.19,34.2,9300.0,27.5597,27.5678,27.5516,27.5597,9300.0
2014-03-31 13:50:00,34.2,34.21,34.16,34.17,24200.0,27.5597,27.5678,27.5275,27.5355,24200.0
2014-03-31 14:00:00,34.18,34.2,34.16,34.18,15100.0,27.5436,27.5597,27.5275,27.5436,15100.0
2014-03-31 14:10:00,34.17,34.22,34.17,34.18,21500.0,27.5355,27.5758,27.5355,27.5436,21500.0
2014-03-31 14:20:00,34.19,34.2,34.19,34.2,7000.0,27.5516,27.5597,27.5516,27.5597,7000.0
2014-03-31 14:30:00,34.19,34.21,34.19,34.2,19200.0,27.5516,27.5678,27.5516,27.5597,19200.0
2014-03-31 14:40:00,34.2,34.22,34.2,34.21,16900.0,27.5597,27.5758,27.5597,27.5678,16900.0
2014-03-31 14:50:00,34.21,34.23,34.2,34.2,36100.0,27.5678,27.5839,27.5597,27.5597,36100.0
2014-03-31 15:00:00,34.2,34.21,34.16,34.18,24200.0,27.5597,27.5678,27.5275,27.5436,24200.0
2014-03-31 15:10:00,34.18,34.2,34.17,34.17,36000.0,27.5436,27.5597,27.5355,27.5355,36000.0
2014-03-31 15:20:00,34.18,34.18,34.17,34.17,21900.0,27.5436,27.5436,27.5355,27.5355,21900.0
2014-03-31 15:30:00,34.18,34.18,34.17,34.17,22400.0,27.5436,27.5436,27.5355,27.5355,22400.0
2014-03-31 15:40:00,34.18,34.18,34.09,34.09,132000.0,27.5436,27.5436,27.4711,27.4711,132000.0
2014-03-31 15:50:00,34.09,34.16,34.09,34.16,162700.0,27.4711,27.5275,27.4711,27.5275,162700.0
2014-04-01 09:30:00,34.22,34.34,34.14,34.16,25100.0,27.5758,27.6725,27.5113,27.5275,25100.0
2014-04-01 09:40:00,34.18,34.18,34.11,34.14,18700.0,27.5436,27.5436,27.4872,27.5113,18700.0
2014-04-01 09:50:00,34.14,34.14,34.1,34.14,78500.0,27.5113,27.5113,27.4791,27.5113,78500.0
2014-04-01 10:00:00,34.15,34.19,34.13,34.18,14100.0,27.5194,27.5516,27.5033,27.5436,14100.0
2014-04-01 10:10:00,34.18,34.18,34.08,34.13,21200.0,27.5436,27.5436,27.463,27.5033,21200.0
2014-04-01 10:20:00,34.13,34.17,34.08,34.09,77500.0,27.5033,27.5355,27.463,27.4711,77500.0
2014-04-01 10:30:00,34.08,34.13,34.08,34.12,21400.0,27.463,27.5033,27.463,27.4952,21400.0
2014-04-01 10:40:00,34.11,34.15,34.08,34.08,10600.0,27.4872,27.5194,27.463,27.463,10600.0
2014-04-01 10:50:00,34.09,34.15,34.09,34.09,19200.0,27.4711,27.5194,27.4711,27.4711,19200.0
2014-04-01 11:00:00,34.09,34.14,34.09,34.14,15700.0,27.4711,27.5113,27.4711,27.5113,15700.0
2014-04-01 11:10:00,34.14,34.16,34.13,34.15,15200.0,27.5113,27.5275,27.5033,27.5194,15200.0
2014-04-01 11:20:00,34.15,34.18,34.14,34.17,10400.0,27.5194,27.5436,27.5113,27.5355,10400.0
2014-04-01 11:30:00,34.18,34.19,34.12,34.13,20200.0,27.5436,27.5516,27.4952,27.5033,20200.0
2014-04-01 11:40:00,34.12,34.13,34.09,34.09,10600.0,27.4952,27.5033,27.4711,27.4711,10600.0
2014-04-01 11:50:00,34.09,34.11,34.08,34.09,9700.0,27.4711,27.4872,27.463,27.4711,9700.0
2014-04-01 12:00:00,34.09,34.09,34.04,34.07,42600.0,27.4711,27.4711,27.4308,27.4549,42600.0
2014-04-01 12:10:00,34.07,34.11,34.07,34.11,7400.0,27.4549,27.4872,27.4549,27.4872,7400.0
2014-04-01 12:20:00,34.12,34.14,34.11,34.14,2800.0,27.4952,27.5113,27.4872,27.5113,2800.0
2014-04-01 12:30:00,34.14,34.15,34.13,34.15,4600.0,27.5113,27.5194,27.5033,27.5194,4600.0
2014-04-01 12:40:00,34.15,34.15,34.12,34.12,9600.0,27.5194,27.5194,27.4952,27.4952,9600.0
2014-04-01 12:50:00,34.13,34.13,34.07,34.08,15500.0,27.5033,27.5033,27.4549,27.463,15500.0
2014-04-01 13:00:00,34.07,34.08,34.07,34.08,8200.0,27.4549,27.463,27.4549,27.463,8200.0
2014-04-01 13:10:00,34.08,34.08,34.07,34.08,4100.0,27.463,27.463,27.4549,27.463,4100.0
2014-04-01 13:20:00,34.08,34.1,34.08,34.1,8000.0,27.463,27.4791,27.463,27.4791,8000.0
2014-04-01 13:30:00,34.09,34.1,34.09,34.09,3700.0,27.4711,27.4791,27.4711,27.4711,3700.0
2014-04-01 13:40:00,34.1,34.1,34.08,34.08,7300.0,27.4791,27.4791,27.463,27.463,7300.0
2014-04-01 13:50:00,34.08,34.09,34.08,34.09,6300.0,27.463,27.4711,27.463,27.4711,6300.0
2014-04-01 14:00:00,34.09,34.16,34.08,34.14,30800.0,27.4711,27.5275,27.463,27.5113,30800.0
2014-04-01 14:10:00,34.14,34.16,34.13,34.15,10700.0,27.5113,27.5275,27.5033,27.5194,10700.0
2014-04-01 14:20:00,34.16,34.16,34.14,34.16,29600.0,27.5275,27.5275,27.5113,27.5275,29600.0
2014-04-01 14:30:00,34.16,34.19,34.15,34.16,30600.0,27.5275,27.5516,27.5194,27.5275,30600.0
2014-04-01 14:40:00,34.17,34.18,34.17,34.18,6700.0,27.5355,27.5436,27.5355,27.5436,6700.0
2014-04-01 14:50:00,34.18,34.18,34.17,34.18,8700.0,27.5436,27.5436,27.5355,27.5436,8700.0
2014-04-01 15:00:00,34.18,34.2,34.17,34.2,14700.0,27.5436,27.5597,27.5355,27.5597,14700.0
2014-04-01 15:10:00,34.19,34.23,34.19,34.23,25600.0,27.5516,27.5839,27.5516,27.5839,25600.0
2014-04-01 15:20:00,34.23,34.27,34.23,34.26,61800.0,27.5839,27.6161,27.5839,27.608,61800.0
2014-04-01 15:30:00,34.26,34.26,34.2,34.2,47300.0,27.608,27.608,27.5597,27.5597,47300.0
2014-04-01 15:40:00,34.21,34.23,34.2,34.22,86900.0,27.5678,27.5839,27.5597,27.5758,86900.0
2014-04-01 15:50:00,34.22,34.24,34.21,34.23,115000.0,27.5758,27.5919,27.5678,27.5839,115000.0
2014-04-02 09:30:00,34.25,34.33,34.03,34.19,36700.0,27.6,27.6645,27.4227,27.5516,36700.0
2014-04-02 09:40:00,34.19,34.31,34.14,34.29,43300.0,27.5516,27.6483,27.5113,27.6322,43300.0
2014-04-02 09:50:00,34.29,34.45,34.29,34.4,62000.0,27.6322,27.7612,27.6322,27.7209,62000.0
2014-04-02 10:00:00,34.4,34.42,34.39,34.42,64700.0,27.7209,27.737,27.7128,27.737,64700.0
2014-04-02 10:10:00,34.44,34.5,34.42,34.45,69800.0,27.7531,27.8014,27.737,27.7612,69800.0
2014-04-02 10:20:00,34.46,34.51,34.46,34.51,37100.0,27.7692,27.8095,27.7692,27.8095,37100.0
2014-04-02 10:30:00,34.51,34.55,34.49,34.52,39500.0,27.8095,27.8417,27.7934,27.8176,39500.0
2014-04-02 10:40:00,34.52,34.53,34.48,34.52,19500.0,27.8176,27.8256,27.7853,27.8176,19500.0
2014-04-02 10:50:00,34.53,34.56,34.49,34.51,30800.0,27.8256,27.8498,27.7934,27.8095,30800.0
2014-04-02 11:00:00,34.51,34.6,34.49,34.59,63700.0,27.8095,27.882,27.7934,27.874,63700.0
2014-04-02 11:10:00,34.59,34.59,34.51,34.51,69000.0,27.874,27.874,27.8095,27.8095,69000.0
2014-04-02 11:20:00,34.51,34.53,34.46,34.52,153600.0,27.8095,27.8256,27.7692,27.8176,153600.0
2014-04-02 11:30:00,34.53,34.63,34.51,34.62,47300.0,27.8256,27.9062,27.8095,27.8981,47300.0
2014-04-02 11:40:00,34.62,34.66,34.61,34.64,137800.0,27.8981,27.9304,27.8901,27.9143,137800.0
2014-04-02 11:50:00,34.63,34.69,34.63,34.69,56100.0,27.9062,27.9546,27.9062,27.9546,56100.0
2014-04-02 12:00:00,34.69,34.73,34.63,34.63,64600.0,27.9546,27.9868,27.9062,27.9062,64600.0
2014-04-02 12:10:00,34.64,34.65,34.56,34.56,27500.0,27.9143,27.9223,27.8498,27.8498,27500.0
2014-04-02 12:20:00,34.56,34.56,34.51,34.55,27000.0,27.8498,27.8498,27.8095,27.8417,27000.0
2014-04-02 12:30:00,34.55,34.55,34.5,34.54,28000.0,27.8417,27.8417,27.8014,27.8337,28000.0
2014-04-02 12:40:00,34.54,34.54,34.51,34.51,9500.0,27.8337,27.8337,27.8095,27.8095,9500.0
2014-04-02 12:50:00,34.51,34.53,34.5,34.51,16600.0,27.8095,27.8256,27.8014,27.8095,16600.0
2014-04-02 13:00:00,34.5,34.5,34.46,34.46,16400.0,27.8014,27.8014,27.7692,27.7692,16400.0
2014-04-02 13:10:00,34.45,34.49,34.45,34.47,15500.0,27.7612,27.7934,27.7612,27.7773,15500.0
2014-04-02 13:20:00,34.48,34.48,34.4,34.41,24500.0,27.7853,27.7853,27.7209,27.7289,24500.0
2014-04-02 13:30:00,34.4,34.45,34.39,34.44,20300.0,27.7209,27.7612,27.7128,27.7531,20300.0
2014-04-02 13:40:00,34.44,34.44,34.41,34.41,12000.0,27.7531,27.7531,27.7289,27.7289,12000.0
2014-04-02 13:50:00,34.41,34.44,34.41,34.42,17700.0,27.7289,27.7531,27.7289,27.737,17700.0
2014-04-02 14:00:00,34.42,34.45,34.42,34.45,25600.0,27.737,27.7612,27.737,27.7612,25600.0
2014-04-02 14:10:00,34.45,34.47,34.45,34.46,8800.0,27.7612,27.7773,27.7612,27.7692,8800.0
2014-04-02 14:20:00,34.47,34.47,34.45,34.45,16400.0,27.7773,27.7773,27.7612,27.7612,16400.0
2014-04-02 14:30:00,34.45,34.47,34.45,34.45,18000.0,27.7612,27.7773,27.7612,27.7612,18000.0
2014-04-02 14:40:00,34.45,34.46,34.45,34.45,12300.0,27.7612,27.7692,27.7612,27.7612,12300.0
2014-04-02 14:50:00,34.46,34.47,34.45,34.47,17600.0,27.7692,27.7773,27.7612,27.7773,17600.0
2014-04-02 15:00:00,34.47,34.48,34.45,34.48,16600.0,27.7773,27.7853,27.7612,27.7853,16600.0
2014-04-02 15:10:00,34.48,34.52,34.48,34.51,34600.0,27.7853,27.8176,27.7853,27.8095,34600.0
2014-04-02 15:20:00,34.51,34.52,34.48,34.52,38000.0,27.8095,27.8176,27.7853,27.8176,38000.0
2014-04-02 15:30:00,34.53,34.53,34.5,34.51,31800.0,27.8256,27.8256,27.8014,27.8095,31800.0
2014-04-02 15:40:00,34.51,34.51,34.47,34.48,79000.0,27.8095,27.8095,27.7773,27.7853,79000.0
2014-04-02 15:50:00,34.48,34.48,34.42,34.46,182600.0,27.7853,27.7853,27.737,27.7692,182600.0
2014-04-03 09:30:00,34.48,34.61,34.46,34.52,21600.0,27.7853,27.8901,27.7692,27.8176,21600.0
2014-04-03 09:40:00,34.53,34.55,34.45,34.45,23700.0,27.8256,27.8417,27.7612,27.7612,23700.0
2014-04-03 09:50:00,34.45,34.47,34.4,34.46,25200.0,27.7612,27.7773,27.7209,27.7692,25200.0
2014-04-03 10:00:00,34.45,34.45,34.38,34.44,16600.0,27.7612,27.7612,27.7047,27.7531,16600.0
2014-04-03 10:10:00,34.44,34.5,34.42,34.48,15700.0,27.7531,27.8014,27.737,27.7853,15700.0
2014-04-03 10:20:00,34.5,34.52,34.46,34.48,15500.0,27.8014,27.8176,27.7692,27.7853,15500.0
2014-04-03 10:30:00,34.48,34.51,34.46,34.46,16100.0,27.7853,27.8095,27.7692,27.7692,16100.0
2014-04-03 10:40:00,34.45,34.53,34.45,34.5,16600.0,27.7612,27.8256,27.7612,27.8014,16600.0
2014-04-03 10:50:00,34.51,34.54,34.5,34.52,86600.0,27.8095,27.8337,27.8014,27.8176,86600.0
2014-04-03 11:00:00,34.52,34.55,34.49,34.55,15000.0,27.8176,27.8417,27.7934,27.8417,15000.0
2014-04-03 11:10:00,34.55,34.55,34.5,34.51,11800.0,27.8417,27.8417,27.8014,27.8095,11800.0
2014-04-03 11:20:00,34.51,34.53,34.5,34.51,9800.0,27.8095,27.8256,27.8014,27.8095,9800.0
2014-04-03 11:30:00,34.5,34.51,34.49,34.51,19800.0,27.8014,27.8095,27.7934,27.8095,19800.0
2014-04-03 11:40:00,34.51,34.51,34.48,34.5,18000.0,27.8095,27.8095,27.7853,27.8014,18000.0
2014-04-03 11:50:00,34.51,34.53,34.51,34.51,7000.0,27.8095,27.8256,27.8095,27.8095,7000.0
2014-04-03 12:00:00,34.51,34.51,34.49,34.5,12700.0,27.8095,27.8095,27.7934,27.8014,12700.0
2014-04-03 12:10:00,34.49,34.52,34.49,34.52,12200.0,27.7934,27.8176,27.7934,27.8176,12200.0
2014-04-03 12:20:00,34.52,34.54,34.52,34.54,5000.0,27.8176,27.8337,27.8176,27.8337,5000.0
2014-04-03 12:30:00,34.54,34.54,34.5,34.51,7800.0,27.8337,27.8337,27.8014,27.8095,7800.0
2014-04-03 12:40:00,34.51,34.55,34.51,34.55,9400.0,27.8095,27.8417,27.8095,27.8417,9400.0
2014-04-03 12:50:00,34.55,34.57,34.54,34.54,16000.0,27.8417,27.8579,27.8337,27.8337,16000.0
2014-04-03 13:00:00,34.55,34.57,34.53,34.54,9500.0,27.8417,27.8579,27.8256,27.8337,9500.0
2014-04-03 13:10:00,34.53,34.53,34.49,34.5,8300.0,27.8256,27.8256,27.7934,27.8014,8300.0
2014-04-03 13:20:00,34.51,34.52,34.49,34.5,11200.0,27.8095,27.8176,27.7934,27.8014,11200.0
2014-04-03 13:30:00,34.5,34.51,34.48,34.5,19300.0,27.8014,27.8095,27.7853,27.8014,19300.0
2014-04-03 13:40:00,34.5,34.51,34.49,34.49,10200.0,27.8014,27.8095,27.7934,27.7934,10200.0
2014-04-03 13:50:00,34.49,34.49,34.43,34.44,15000.0,27.7934,27.7934,27.745,27.7531,15000.0
2014-04-03 14:00:00,34.43,34.46,34.43,34.45,8600.0,27.745,27.7692,27.745,27.7612,8600.0
2014-04-03 14:10:00,34.45,34.49,34.45,34.49,6300.0,27.7612,27.7934,27.7612,27.7934,6300.0
2014-04-03 14:20:00,34.48,34.49,34.47,34.47,17200.0,27.7853,27.7934,27.7773,27.7773,17200.0
2014-04-03 14:30:00,34.47,34.47,34.44,34.44,11500.0,27.7773,27.7773,27.7531,27.7531,11500.0
2014-04-03 14:40:00,34.44,34.47,34.44,34.46,20300.0,27.7531,27.7773,27.7531,27.7692,20300.0
2014-04-03 14:50:00,34.47,34.51,34.47,34.51,7100.0,27.7773,27.8095,27.7773,27.8095,7100.0
2014-04-03 15:00:00,34.51,34.51,34.49,34.5,13000.0,27.8095,27.8095,27.7934,27.8014,13000.0
2014-04-03 15:10:00,34.5,34.52,34.49,34.5,11500.0,27.8014,27.8176,27.7934,27.8014,11500.0
2014-04-03 15:20:00,34.5,34.54,34.5,34.52,27300.0,27.8014,27.8337,27.8014,27.8176,27300.0
2014-04-03 15:30:00,34.53,34.53,34.49,34.49,19000.0,27.8256,27.8256,27.7934,27.7934,19000.0
2014-04-03 15:40:00,34.49,34.51,34.49,34.5,70300.0,27.7934,27.8095,27.7934,27.8014,70300.0
2014-04-03 15:50:00,34.5,34.5,34.47,34.49,89700.0,27.8014,27.8014,27.7773,27.7934,89700.0
2014-04-04 09:30:00,34.64,34.67,34.6,34.64,12400.0,27.9143,27.9384,27.882,27.9143,12400.0
2014-04-04 09:40:00,34.63,34.69,34.57,34.68,18600.0,27.9062,27.9546,27.8579,27.9465,18600.0
2014-04-04 09:50:00,34.69,34.8,34.67,34.77,32500.0,27.9546,28.0432,27.9384,28.019,32500.0
2014-04-04 10:00:00,34.76,34.78,34.66,34.66,27800.0,28.011,28.0271,27.9304,27.9304,27800.0
2014-04-04 10:10:00,34.68,34.76,34.65,34.75,23600.0,27.9465,28.011,27.9223,28.0029,23600.0
2014-04-04 10:20:00,34.75,34.77,34.73,34.74,19100.0,28.0029,28.019,27.9868,27.9949,19100.0
2014-04-04 10:30:00,34.75,34.84,34.75,34.83,29600.0,28.0029,28.0754,28.0029,28.0674,29600.0
2014-04-04 10:40:00,34.84,34.86,34.83,34.85,16700.0,28.0754,28.0916,28.0674,28.0835,16700.0
2014-04-04 10:50:00,34.85,34.87,34.82,34.86,16200.0,28.0835,28.0996,28.0593,28.0916,16200.0
2014-04-04 11:00:00,34.86,34.89,34.82,34.82,20400.0,28.0916,28.1157,28.0593,28.0593,20400.0
2014-04-04 11:10:00,34.82,34.87,34.82,34.85,15800.0,28.0593,28.0996,28.0593,28.0835,15800.0
2014-04-04 11:20:00,34.85,34.88,34.83,34.86,15300.0,28.0835,28.1077,28.0674,28.0916,15300.0
2014-04-04 11:30:00,34.87,34.87,34.79,34.79,35500.0,28.0996,28.0996,28.0351,28.0351,35500.0
2014-04-04 11:40:00,34.8,34.8,34.72,34.74,20900.0,28.0432,28.0432,27.9787,27.9949,20900.0
2014-04-04 11:50:00,34.74,34.77,34.73,34.75,15000.0,27.9949,28.019,27.9868,28.0029,15000.0
2014-04-04 12:00:00,34.75,34.75,34.7,34.72,15300.0,28.0029,28.0029,27.9626,27.9787,15300.0
2014-04-04 12:10:00,34.73,34.75,34.69,34.72,22900.0,27.9868,28.0029,27.9546,27.9787,22900.0
2014-04-04 12:20:00,34.72,34.74,34.69,34.72,34600.0,27.9787,27.9949,27.9546,27.9787,34600.0
2014-04-04 12:30:00,34.71,34.72,34.66,34.67,11100.0,27.9707,27.9787,27.9304,27.9384,11100.0
2014-04-04 12:40:00,34.67,34.69,34.64,34.65,9200.0,27.9384,27.9546,27.9143,27.9223,9200.0
2014-04-04 12:50:00,34.65,34.65,34.59,34.59,13900.0,27.9223,27.9223,27.874,27.874,13900.0
2014-04-04 13:00:00,34.6,34.62,34.58,34.61,13000.0,27.882,27.8981,27.8659,27.8901,13000.0
2014-04-04 13:10:00,34.61,34.63,34.57,34.6,17900.0,27.8901,27.9062,27.8579,27.882,17900.0
2014-04-04 13:20:00,34.6,34.61,34.55,34.57,17100.0,27.882,27.8901,27.8417,27.8579,17100.0
2014-04-04 13:30:00,34.57,34.57,34.53,34.53,16600.0,27.8579,27.8579,27.8256,27.8256,16600.0
2014-04-04 13:40:00,34.53,34.54,34.51,34.51,11600.0,27.8256,27.8337,27.8095,27.8095,11600.0
2014-04-04 13:50:00,34.51,34.53,34.48,34.51,13300.0,27.8095,27.8256,27.7853,27.8095,13300.0
2014-04-04 14:00:00,34.51,34.53,34.5,34.52,10900.0,27.8095,27.8256,27.8014,27.8176,10900.0
2014-04-04 14:10:00,34.51,34.54,34.51,34.52,14700.0,27.8095,27.8337,27.8095,27.8176,14700.0
2014-04-04 14:20:00,34.52,34.54,34.51,34.52,11200.0,27.8176,27.8337,27.8095,27.8176,11200.0
2014-04-04 14:30:00,34.52,34.52,34.47,34.47,27800.0,27.8176,27.8176,27.7773,27.7773,27800.0
2014-04-04 14:40:00,34.48,34.51,34.45,34.47,25800.0,27.7853,27.8095,27.7612,27.7773,25800.0
2014-04-04 14:50:00,34.47,34.53,34.47,34.53,36500.0,27.7773,27.8256,27.7773,27.8256,36500.0
2014-04-04 15:00:00,34.53,34.53,34.48,34.5,30100.0,27.8256,27.8256,27.7853,27.8014,30100.0
2014-04-04 15:10:00,34.51,34.51,34.47,34.51,80600.0,27.8095,27.8095,27.7773,27.8095,80600.0
2014-04-04 15:20:00,34.51,34.55,34.48,34.55,27600.0,27.8095,27.8417,27.7853,27.8417,27600.0
2014-04-04 15:30:00,34.54,34.54,34.49,34.5,34200.0,27.8337,27.8337,27.7934,27.8014,34200.0
2014-04-04 15:40:00,34.5,34.53,34.48,34.53,65100.0,27.8014,27.8256,27.7853,27.8256,65100.0
2014-04-04 15:50:00,34.53,34.54,34.5,34.52,74700.0,27.8256,27.8337,27.8014,27.8176,74700.0
2014-04-07 09:30:00,34.45,34.7,34.31,34.49,45900.0,27.7612,27.9626,27.6483,27.7934,45900.0
2014-04-07 09:40:00,34.5,34.55,34.5,34.53,17800.0,27.8014,27.8417,27.8014,27.8256,17800.0
2014-04-07 09:50:00,34.55,34.61,34.54,34.54,24000.0,27.8417,27.8901,27.8337,27.8337,24000.0
2014-04-07 10:00:00,34.54,34.54,34.48,34.52,21300.0,27.8337,27.8337,27.7853,27.8176,21300.0
2014-04-07 10:10:00,34.52,34.56,34.51,34.52,17000.0,27.8176,27.8498,27.8095,27.8176,17000.0
2014-04-07 10:20:00,34.51,34.57,34.51,34.53,22900.0,27.8095,27.8579,27.8095,27.8256,22900.0
2014-04-07 10:30:00,34.52,34.58,34.52,34.52,21000.0,27.8176,27.8659,27.8176,27.8176,21000.0
2014-04-07 10:40:00,34.52,34.53,34.5,34.52,12400.0,27.8176,27.8256,27.8014,27.8176,12400.0
2014-04-07 10:50:00,34.52,34.54,34.5,34.5,15300.0,27.8176,27.8337,27.8014,27.8014,15300.0
2014-04-07 11:00:00,34.51,34.55,34.49,34.51,13700.0,27.8095,27.8417,27.7934,27.8095,13700.0
2014-04-07 11:10:00,34.5,34.53,34.49,34.51,20600.0,27.8014,27.8256,27.7934,27.8095,20600.0
2014-04-07 11:20:00,34.52,34.52,34.49,34.5,11600.0,27.8176,27.8176,27.7934,27.8014,11600.0
2014-04-07 11:30:00,34.49,34.52,34.49,34.52,24700.0,27.7934,27.8176,27.7934,27.8176,24700.0
2014-04-07 11:40:00,34.52,34.58,34.52,34.55,34200.0,27.8176,27.8659,27.8176,27.8417,34200.0
2014-04-07 11:50:00,34.55,34.56,34.52,34.55,41400.0,27.8417,27.8498,27.8176,27.8417,41400.0
2014-04-07 12:00:00,34.55,34.56,34.54,34.55,16000.0,27.8417,27.8498,27.8337,27.8417,16000.0
2014-04-07 12:10:00,34.54,34.57,34.53,34.55,40300.0,27.8337,27.8579,27.8256,27.8417,40300.0
2014-04-07 12:20:00,34.55,34.56,34.51,34.52,24700.0,27.8417,27.8498,27.8095,27.8176,24700.0
2014-04-07 12:30:00,34.51,34.52,34.47,34.48,38900.0,27.8095,27.8176,27.7773,27.7853,38900.0
2014-04-07 12:40:00,34.47,34.52,34.47,34.5,38900.0,27.7773,27.8176,27.7773,27.8014,38900.0
2014-04-07 12:50:00,34.49,34.5,34.44,34.45,18700.0,27.7934,27.8014,27.7531,27.7612,18700.0
2014-04-07 13:00:00,34.44,34.46,34.4,34.42,10300.0,27.7531,27.7692,27.7209,27.737,10300.0
2014-04-07 13:10:00,34.42,34.44,34.41,34.43,10800.0,27.737,27.7531,27.7289,27.745,10800.0
2014-04-07 13:20:00,34.43,34.45,34.42,34.44,22700.0,27.745,27.7612,27.737,27.7531,22700.0
2014-04-07 13:30:00,34.43,34.45,34.4,34.4,17400.0,27.745,27.7612,27.7209,27.7209,17400.0
2014-04-07 13:40:00,34.4,34.43,34.4,34.41,18700.0,27.7209,27.745,27.7209,27.7289,18700.0
2014-04-07 13:50:00,34.41,34.42,34.38,34.39,17300.0,27.7289,27.737,27.7047,27.7128,17300.0
2014-04-07 14:00:00,34.39,34.4,34.38,34.4,11700.0,27.7128,27.7209,27.7047,27.7209,11700.0
2014-04-07 14:10:00,34.4,34.4,34.39,34.39,23600.0,27.7209,27.7209,27.7128,27.7128,23600.0
2014-04-07 14:20:00,34.39,34.41,34.39,34.41,19900.0,27.7128,27.7289,27.7128,27.7289,19900.0
2014-04-07 14:30:00,34.41,34.41,34.38,34.4,20600.0,27.7289,27.7289,27.7047,27.7209,20600.0
2014-04-07 14:40:00,34.39,34.43,34.38,34.4,49600.0,27.7128,27.745,27.7047,27.7209,49600.0
2014-04-07 14:50:00,34.41,34.48,34.4,34.47,26000.0,27.7289,27.7853,27.7209,27.7773,26000.0
2014-04-07 15:00:00,34.47,34.48,34.41,34.41,32700.0,27.7773,27.7853,27.7289,27.7289,32700.0
2014-04-07 15:10:00,34.41,34.45,34.41,34.43,22600.0,27.7289,27.7612,27.7289,27.745,22600.0
2014-04-07 15:20:00,34.44,34.47,34.41,34.47,36100.0,27.7531,27.7773,27.7289,27.7773,36100.0
2014-04-07 15:30:00,34.47,34.5,34.43,34.43,74900.0,27.7773,27.8014,27.745,27.745,74900.0
2014-04-07 15:40:00,34.43,34.43,34.35,34.35,70000.0,27.745,27.745,27.6806,27.6806,70000.0
2014-04-07 15:50:00,34.35,34.38,34.33,34.33,122400.0,27.6806,27.7047,27.6645,27.6645,122400.0
2014-04-08 09:30:00,34.34,34.37,34.29,34.34,21000.0,27.6725,27.6967,27.6322,27.6725,21000.0
2014-04-08 09:40:00,34.36,34.44,34.35,34.36,21200.0,27.6886,27.7531,27.6806,27.6886,21200.0
2014-04-08 09:50:00,34.37,34.42,34.36,34.39,31800.0,27.6967,27.737,27.6886,27.7128,31800.0
2014-04-08 10:00:00,34.39,34.41,34.36,34.36,18900.0,27.7128,27.7289,27.6886,27.6886,18900.0
2014-04-08 10:10:00,34.35,34.39,34.34,34.36,25900.0,27.6806,27.7128,27.6725,27.6886,25900.0
2014-04-08 10:20:00,34.36,34.42,34.36,34.38,24800.0,27.6886,27.737,27.6886,27.7047,24800.0
2014-04-08 10:30:00,34.39,34.42,34.38,34.4,34600.0,27.7128,27.737,27.7047,27.7209,34600.0
2014-04-08 10:40:00,34.4,34.4,34.35,34.35,18200.0,27.7209,27.7209,27.6806,27.6806,18200.0
2014-04-08 10:50:00,34.35,34.42,34.35,34.42,21100.0,27.6806,27.737,27.6806,27.737,21100.0
2014-04-08 11:00:00,34.43,34.51,34.43,34.51,30200.0,27.745,27.8095,27.745,27.8095,30200.0
2014-04-08 11:10:00,34.52,34.57,34.49,34.56,25600.0,27.8176,27.8579,27.7934,27.8498,25600.0
2014-04-08 11:20:00,34.56,34.56,34.52,34.52,12000.0,27.8498,27.8498,27.8176,27.8176,12000.0
2014-04-08 11:30:00,34.53,34.59,34.52,34.59,21500.0,27.8256,27.874,27.8176,27.874,21500.0
2014-04-08 11:40:00,34.59,34.64,34.58,34.59,16500.0,27.874,27.9143,27.8659,27.874,16500.0
2014-04-08 11:50:00,34.58,34.65,34.58,34.64,11700.0,27.8659,27.9223,27.8659,27.9143,11700.0
2014-04-08 12:00:00,34.64,34.65,34.61,34.62,14400.0,27.9143,27.9223,27.8901,27.8981,14400.0
2014-04-08 12:10:00,34.61,34.61,34.55,34.56,10300.0,27.8901,27.8901,27.8417,27.8498,10300.0
2014-04-08 12:20:00,34.56,34.59,34.56,34.59,14600.0,27.8498,27.874,27.8498,27.874,14600.0
2014-04-08 12:30:00,34.59,34.59,34.53,34.54,12900.0,27.874,27.874,27.8256,27.8337,12900.0
2014-04-08 12:40:00,34.53,34.56,34.53,34.54,22700.0,27.8256,27.8498,27.8256,27.8337,22700.0
2014-04-08 12:50:00,34.55,34.58,34.54,34.55,26600.0,27.8417,27.8659,27.8337,27.8417,26600.0
2014-04-08 13:00:00,34.56,34.57,34.55,34.57,7800.0,27.8498,27.8579,27.8417,27.8579,7800.0
2014-04-08 13:10:00,34.58,34.62,34.58,34.59,21800.0,27.8659,27.8981,27.8659,27.874,21800.0
2014-04-08 13:20:00,34.59,34.64,34.59,34.63,15400.0,27.874,27.9143,27.874,27.9062,15400.0
2014-04-08 13:30:00,34.62,34.65,34.61,34.65,14800.0,27.8981,27.9223,27.8901,27.9223,14800.0
2014-04-08 13:40:00,34.64,34.7,34.64,34.7,27300.0,27.9143,27.9626,27.9143,27.9626,27300.0
2014-04-08 13:50:00,34.7,34.7,34.67,34.67,28100.0,27.9626,27.9626,27.9384,27.9384,28100.0
2014-04-08 14:00:00,34.67,34.68,34.62,34.65,10700.0,27.9384,27.9465,27.8981,27.9223,10700.0
2014-04-08 14:10:00,34.66,34.68,34.65,34.68,43000.0,27.9304,27.9465,27.9223,27.9465,43000.0
2014-04-08 14:20:00,34.67,34.71,34.66,34.66,38800.0,27.9384,27.9707,27.9304,27.9304,38800.0
2014-04-08 14:30:00,34.65,34.66,34.56,34.58,34000.0,27.9223,27.9304,27.8498,27.8659,34000.0
2014-04-08 14:40:00,34.58,34.58,34.52,34.54,17400.0,27.8659,27.8659,27.8176,27.8337,17400.0
2014-04-08 14:50:00,34.55,34.57,34.5,34.52,186500.0,27.8417,27.8579,27.8014,27.8176,186500.0
2014-04-08 15:00:00,34.52,34.55,34.52,34.55,59300.0,27.8176,27.8417,27.8176,27.8417,59300.0
2014-04-08 15:10:00,34.55,34.6,34.54,34.59,48300.0,27.8417,27.882,27.8337,27.874,48300.0
2014-04-08 15:20:00,34.6,34.62,34.59,34.61,31700.0,27.882,27.8981,27.874,27.8901,31700.0
2014-04-08 15:30:00,34.6,34.6,34.57,34.58,37700.0,27.882,27.882,27.8579,27.8659,37700.0
2014-04-08 15:40:00,34.59,34.6,34.57,34.58,46600.0,27.874,27.882,27.8579,27.8659,46600.0
2014-04-08 15:50:00,34.57,34.59,34.55,34.58,90100.0,27.8579,27.874,27.8417,27.8659,90100.0
2014-04-09 09:30:00,34.64,34.88,34.64,34.7,45200.0,27.9143,28.1077,27.9143,27.9626,45200.0
2014-04-09 09:40:00,34.69,34.69,34.59,34.62,68700.0,27.9546,27.9546,27.874,27.8981,68700.0
2014-04-09 09:50:00,34.62,34.73,34.6,34.71,20200.0,27.8981,27.9868,27.882,27.9707,20200.0
2014-04-09 10:00:00,34.72,34.76,34.66,34.74,40300.0,27.9787,28.011,27.9304,27.9949,40300.0
2014-04-09 10:10:00,34.74,34.75,34.69,34.69,45600.0,27.9949,28.0029,27.9546,27.9546,45600.0
2014-04-09 10:20:00,34.69,34.76,34.69,34.74,20900.0,27.9546,28.011,27.9546,27.9949,20900.0
2014-04-09 10:30:00,34.74,34.78,34.73,34.74,18900.0,27.9949,28.0271,27.9868,27.9949,18900.0
2014-04-09 10:40:00,34.74,34.75,34.71,34.71,17600.0,27.9949,28.0029,27.9707,27.9707,17600.0
2014-04-09 10:50:00,34.71,34.72,34.65,34.66,17500.0,27.9707,27.9787,27.9223,27.9304,17500.0
2014-04-09 11:00:00,34.66,34.66,34.63,34.65,20400.0,27.9304,27.9304,27.9062,27.9223,20400.0
2014-04-09 11:10:00,34.65,34.68,34.61,34.67,33000.0,27.9223,27.9465,27.8901,27.9384,33000.0
2014-04-09 11:20:00,34.66,34.66,34.6,34.6,16000.0,27.9304,27.9304,27.882,27.882,16000.0
2014-04-09 11:30:00,34.61,34.64,34.61,34.64,14100.0,27.8901,27.9143,27.8901,27.9143,14100.0
2014-04-09 11:40:00,34.64,34.64,34.6,34.61,13300.0,27.9143,27.9143,27.882,27.8901,13300.0
2014-04-09 11:50:00,34.61,34.62,34.6,34.61,9200.0,27.8901,27.8981,27.882,27.8901,9200.0
2014-04-09 12:00:00,34.61,34.65,34.6,34.61,322500.0,27.8901,27.9223,27.882,27.8901,322500.0
2014-04-09 12:10:00,34.61,34.61,34.6,34.6,9600.0,27.8901,27.8901,27.882,27.882,9600.0
2014-04-09 12:20:00,34.61,34.7,34.61,34.69,17300.0,27.8901,27.9626,27.8901,27.9546,17300.0
2014-04-09 12:30:00,34.69,34.7,34.69,34.7,10000.0,27.9546,27.9626,27.9546,27.9626,10000.0
2014-04-09 12:40:00,34.69,34.73,34.69,34.72,15700.0,27.9546,27.9868,27.9546,27.9787,15700.0
2014-04-09 12:50:00,34.73,34.73,34.7,34.7,17500.0,27.9868,27.9868,27.9626,27.9626,17500.0
2014-04-09 13:00:00,34.7,34.73,34.7,34.71,11600.0,27.9626,27.9868,27.9626,27.9707,11600.0
2014-04-09 13:10:00,34.72,34.77,34.71,34.77,10700.0,27.9787,28.019,27.9707,28.019,10700.0
2014-04-09 13:20:00,34.77,34.79,34.76,34.77,24500.0,28.019,28.0351,28.011,28.019,24500.0
2014-04-09 13:30:00,34.77,34.79,34.76,34.77,19600.0,28.019,28.0351,28.011,28.019,19600.0
2014-04-09 13:40:00,34.77,34.77,34.74,34.74,17600.0,28.019,28.019,27.9949,27.9949,17600.0
2014-04-09 13:50:00,34.73,34.74,34.7,34.71,12400.0,27.9868,27.9949,27.9626,27.9707,12400.0
2014-04-09 14:00:00,34.71,34.77,34.71,34.75,23900.0,27.9707,28.019,27.9707,28.0029,23900.0
2014-04-09 14:10:00,34.75,34.78,34.72,34.78,21700.0,28.0029,28.0271,27.9787,28.0271,21700.0
2014-04-09 14:20:00,34.78,34.81,34.78,34.78,27400.0,28.0271,28.0513,28.0271,28.0271,27400.0
2014-04-09 14:30:00,34.78,34.8,34.77,34.8,30300.0,28.0271,28.0432,28.019,28.0432,30300.0
2014-04-09 14:40:00,34.8,34.83,34.79,34.82,26600.0,28.0432,28.0674,28.0351,28.0593,26600.0
2014-04-09 14:50:00,34.82,34.84,34.81,34.81,24100.0,28.0593,28.0754,28.0513,28.0513,24100.0
2014-04-09 15:00:00,34.82,34.84,34.81,34.83,21800.0,28.0593,28.0754,28.0513,28.0674,21800.0
2014-04-09 15:10:00,34.83,34.87,34.83,34.85,37800.0,28.0674,28.0996,28.0674,28.0835,37800.0
2014-04-09 15:20:00,34.86,34.86,34.82,34.84,44400.0,28.0916,28.0916,28.0593,28.0754,44400.0
2014-04-09 15:30:00,34.84,34.88,34.82,34.88,46200.0,28.0754,28.1077,28.0593,28.1077,46200.0
2014-04-09 15:40:00,34.88,34.89,34.81,34.81,112500.0,28.1077,28.1157,28.0513,28.0513,112500.0
2014-04-09 15:50:00,34.81,34.84,34.79,34.83,172700.0,28.0513,28.0754,28.0351,28.0674,172700.0
2014-04-10 09:30:00,34.83,34.87,34.7,34.84,20100.0,28.0674,28.0996,27.9626,28.0754,20100.0
2014-04-10 09:40:00,34.84,34.93,34.84,34.89,22000.0,28.0754,28.148,28.0754,28.1157,22000.0
2014-04-10 09:50:00,34.88,34.97,34.86,34.97,26500.0,28.1077,28.1802,28.0916,28.1802,26500.0
2014-04-10 10:00:00,34.97,35.0,34.94,35.0,27100.0,28.1802,28.2044,28.156,28.2044,27100.0
2014-04-10 10:10:00,35.0,35.1,34.98,35.1,112700.0,28.2044,28.285,28.1883,28.285,112700.0
2014-04-10 10:20:00,35.1,35.19,35.08,35.16,61900.0,28.285,28.3575,28.2688,28.3333,61900.0
2014-04-10 10:30:00,35.16,35.16,35.04,35.08,56800.0,28.3333,28.3333,28.2366,28.2688,56800.0
2014-04-10 10:40:00,35.08,35.1,35.0,35.01,30600.0,28.2688,28.285,28.2044,28.2124,30600.0
2014-04-10 10:50:00,35.0,35.0,34.91,34.91,28500.0,28.2044,28.2044,28.1318,28.1318,28500.0
2014-04-10 11:00:00,34.91,34.93,34.86,34.91,28600.0,28.1318,28.148,28.0916,28.1318,28600.0
2014-04-10 11:10:00,34.9,34.93,34.86,34.89,22400.0,28.1238,28.148,28.0916,28.1157,22400.0
2014-04-10 11:20:00,34.89,34.89,34.82,34.83,12500.0,28.1157,28.1157,28.0593,28.0674,12500.0
2014-04-10 11:30:00,34.84,34.88,34.8,34.83,27700.0,28.0754,28.1077,28.0432,28.0674,27700.0
2014-04-10 11:40:00,34.83,34.84,34.77,34.79,23900.0,28.0674,28.0754,28.019,28.0351,23900.0
2014-04-10 11:50:00,34.8,34.82,34.71,34.73,32200.0,28.0432,28.0593,27.9707,27.9868,32200.0
2014-04-10 12:00:00,34.72,34.76,34.72,34.75,50400.0,27.9787,28.011,27.9787,28.0029,50400.0
2014-04-10 12:10:00,34.76,34.76,34.72,34.75,56200.0,28.011,28.011,27.9787,28.0029,56200.0
2014-04-10 12:20:00,34.75,34.75,34.7,34.7,15700.0,28.0029,28.0029,27.9626,27.9626,15700.0
2014-04-10 12:30:00,34.71,34.73,34.68,34.68,22100.0,27.9707,27.9868,27.9465,27.9465,22100.0
2014-04-10 12:40:00,34.68,34.69,34.63,34.68,15200.0,27.9465,27.9546,27.9062,27.9465,15200.0
2014-04-10 12:50:00,34.68,34.74,34.66,34.71,77100.0,27.9465,27.9949,27.9304,27.9707,77100.0
2014-04-10 13:00:00,34.7,34.72,34.68,34.7,19600.0,27.9626,27.9787,27.9465,27.9626,19600.0
2014-04-10 13:10:00,34.71,34.71,34.68,34.68,107600.0,27.9707,27.9707,27.9465,27.9465,107600.0
2014-04-10 13:20:00,34.68,34.69,34.65,34.67,93000.0,27.9465,27.9546,27.9223,27.9384,93000.0
2014-04-10 13:30:00,34.67,34.68,34.66,34.68,40400.0,27.9384,27.9465,27.9304,27.9465,40400.0
2014-04-10 13:40:00,34.68,34.74,34.65,34.74,102300.0,27.9465,27.9949,27.9223,27.9949,102300.0
2014-04-10 13:50:00,34.75,34.81,34.73,34.79,41900.0,28.0029,28.0513,27.9868,28.0351,41900.0
2014-04-10 14:00:00,34.79,34.82,34.78,34.81,29600.0,28.0351,28.0593,28.0271,28.0513,29600.0
2014-04-10 14:10:00,34.81,34.82,34.72,34.73,52300.0,28.0513,28.0593,27.9787,27.9868,52300.0
2014-04-10 14:20:00,34.73,34.74,34.63,34.65,30300.0,27.9868,27.9949,27.9062,27.9223,30300.0
2014-04-10 14:30:00,34.65,34.65,34.6,34.62,24500.0,27.9223,27.9223,27.882,27.8981,24500.0
2014-04-10 14:40:00,34.63,34.64,34.58,34.59,59400.0,27.9062,27.9143,27.8659,27.874,59400.0
2014-04-10 14:50:00,34.59,34.64,34.54,34.59,136700.0,27.874,27.9143,27.8337,27.874,136700.0
2014-04-10 15:00:00,34.58,34.59,34.45,34.48,90200.0,27.8659,27.874,27.7612,27.7853,90200.0
2014-04-10 15:10:00,34.47,34.52,34.45,34.52,144000.0,27.7773,27.8176,27.7612,27.8176,144000.0
2014-04-10 15:20:00,34.52,34.53,34.49,34.5,103200.0,27.8176,27.8256,27.7934,27.8014,103200.0
2014-04-10 15:30:00,34.5,34.55,34.48,34.54,76300.0,27.8014,27.8417,27.7853,27.8337,76300.0
2014-04-10 15:40:00,34.54,34.57,34.51,34.57,119700.0,27.8337,27.8579,27.8095,27.8579,119700.0
2014-04-10 15:50:00,34.56,34.56,34.48,34.48,188600.0,27.8498,27.8498,27.7853,27.7853,188600.0
2014-04-11 09:30:00,34.51,34.53,34.41,34.49,31100.0,27.8095,27.8256,27.7289,27.7934,31100.0
2014-04-11 09:40:00,34.48,34.48,34.34,34.35,43900.0,27.7853,27.7853,27.6725,27.6806,43900.0
2014-04-11 09:50:00,34.37,34.43,34.35,34.37,93500.0,27.6967,27.745,27.6806,27.6967,93500.0
2014-04-11 10:00:00,34.37,34.42,34.3,34.33,56500.0,27.6967,27.737,27.6403,27.6645,56500.0
2014-04-11 10:10:00,34.32,34.37,34.23,34.23,60200.0,27.6564,27.6967,27.5839,27.5839,60200.0
2014-04-11 10:20:00,34.22,34.28,34.14,34.15,659700.0,27.5758,27.6242,27.5113,27.5194,659700.0
2014-04-11 10:30:00,34.15,34.16,34.11,34.14,52700.0,27.5194,27.5275,27.4872,27.5113,52700.0
2014-04-11 10:40:00,34.13,34.29,34.13,34.25,53400.0,27.5033,27.6322,27.5033,27.6,53400.0
2014-04-11 10:50:00,34.24,34.35,34.23,34.3,30000.0,27.5919,27.6806,27.5839,27.6403,30000.0
2014-04-11 11:00:00,34.3,34.38,34.3,34.35,17600.0,27.6403,27.7047,27.6403,27.6806,17600.0
2014-04-11 11:10:00,34.35,34.38,34.34,34.34,20800.0,27.6806,27.7047,27.6725,27.6725,20800.0
2014-04-11 11:20:00,34.33,34.34,34.26,34.28,37000.0,27.6645,27.6725,27.608,27.6242,37000.0
2014-04-11 11:30:00,34.28,34.33,34.28,34.31,29900.0,27.6242,27.6645,27.6242,27.6483,29900.0
2014-04-11 11:40:00,34.31,34.33,34.3,34.3,30400.0,27.6483,27.6645,27.6403,27.6403,30400.0
2014-04-11 11:50:00,34.29,34.32,34.27,34.3,42800.0,27.6322,27.6564,27.6161,27.6403,42800.0
2014-04-11 12:00:00,34.3,34.35,34.27,34.29,45900.0,27.6403,27.6806,27.6161,27.6322,45900.0
2014-04-11 12:10:00,34.28,34.28,34.17,34.18,40800.0,27.6242,27.6242,27.5355,27.5436,40800.0
2014-04-11 12:20:00,34.17,34.17,34.14,34.14,15900.0,27.5355,27.5355,27.5113,27.5113,15900.0
2014-04-11 12:30:00,34.14,34.14,34.12,34.13,15800.0,27.5113,27.5113,27.4952,27.5033,15800.0
2014-04-11 12:40:00,34.13,34.17,34.13,34.16,9000.0,27.5033,27.5355,27.5033,27.5275,9000.0
2014-04-11 12:50:00,34.16,34.16,34.11,34.12,10400.0,27.5275,27.5275,27.4872,27.4952,10400.0
2014-04-11 13:00:00,34.12,34.13,34.06,34.08,15500.0,27.4952,27.5033,27.4469,27.463,15500.0
2014-04-11 13:10:00,34.08,34.09,34.05,34.07,11900.0,27.463,27.4711,27.4388,27.4549,11900.0
2014-04-11 13:20:00,34.08,34.09,34.05,34.08,16400.0,27.463,27.4711,27.4388,27.463,16400.0
2014-04-11 13:30:00,34.08,34.1,34.05,34.1,15300.0,27.463,27.4791,27.4388,27.4791,15300.0
2014-04-11 13:40:00,34.1,34.17,34.1,34.15,10600.0,27.4791,27.5355,27.4791,27.5194,10600.0
2014-04-11 13:50:00,34.16,34.16,34.1,34.13,26700.0,27.5275,27.5275,27.4791,27.5033,26700.0
2014-04-11 14:00:00,34.14,34.18,34.14,34.15,15100.0,27.5113,27.5436,27.5113,27.5194,15100.0
2014-04-11 14:10:00,34.15,34.16,34.1,34.11,16500.0,27.5194,27.5275,27.4791,27.4872,16500.0
2014-04-11 14:20:00,34.11,34.12,34.08,34.12,18000.0,27.4872,27.4952,27.463,27.4952,18000.0
2014-04-11 14:30:00,34.12,34.13,34.1,34.1,11500.0,27.4952,27.5033,27.4791,27.4791,11500.0
2014-04-11 14:40:00,34.1,34.1,34.04,34.07,46400.0,27.4791,27.4791,27.4308,27.4549,46400.0
2014-04-11 14:50:00,34.07,34.09,34.05,34.09,18700.0,27.4549,27.4711,27.4388,27.4711,18700.0
2014-04-11 15:00:00,34.09,34.09,34.04,34.06,33100.0,27.4711,27.4711,27.4308,27.4469,33100.0
2014-04-11 15:10:00,34.06,34.06,34.05,34.06,14700.0,27.4469,27.4469,27.4388,27.4469,14700.0
2014-04-11 15:20:00,34.06,34.12,34.05,34.09,35200.0,27.4469,27.4952,27.4388,27.4711,35200.0
2014-04-11 15:30:00,34.09,34.12,34.07,34.12,74300.0,27.4711,27.4952,27.4549,27.4952,74300.0
2014-04-11 15:40:00,34.12,34.16,34.11,34.12,123100.0,27.4952,27.5275,27.4872,27.4952,123100.0
2014-04-11 15:50:00,34.12,34.12,34.05,34.07,229200.0,27.4952,27.4952,27.4388,27.4549,229200.0
2014-04-14 09:30:00,34.24,34.37,34.18,34.19,21100.0,27.5919,27.6967,27.5436,27.5516,21100.0
2014-04-14 09:40:00,34.17,34.2,34.16,34.17,11800.0,27.5355,27.5597,27.5275,27.5355,11800.0
2014-04-14 09:50:00,34.17,34.3,34.17,34.25,19900.0,27.5355,27.6403,27.5355,27.6,19900.0
2014-04-14 10:00:00,34.25,34.27,34.18,34.18,23300.0,27.6,27.6161,27.5436,27.5436,23300.0
2014-04-14 10:10:00,34.19,34.24,34.16,34.24,19700.0,27.5516,27.5919,27.5275,27.5919,19700.0
2014-04-14 10:20:00,34.23,34.23,34.17,34.18,18000.0,27.5839,27.5839,27.5355,27.5436,18000.0
2014-04-14 10:30:00,34.18,34.26,34.18,34.24,24900.0,27.5436,27.608,27.5436,27.5919,24900.0
2014-04-14 10:40:00,34.24,34.26,34.2,34.2,15400.0,27.5919,27.608,27.5597,27.5597,15400.0
2014-04-14 10:50:00,34.2,34.27,34.2,34.27,9000.0,27.5597,27.6161,27.5597,27.6161,9000.0
2014-04-14 11:00:00,34.27,34.27,34.24,34.24,18300.0,27.6161,27.6161,27.5919,27.5919,18300.0
2014-04-14 11:10:00,34.24,34.28,34.21,34.27,38300.0,27.5919,27.6242,27.5678,27.6161,38300.0
2014-04-14 11:20:00,34.27,34.3,34.26,34.29,9300.0,27.6161,27.6403,27.608,27.6322,9300.0
2014-04-14 11:30:00,34.3,34.32,34.29,34.3,19300.0,27.6403,27.6564,27.6322,27.6403,19300.0
2014-04-14 11:40:00,34.29,34.3,34.28,34.29,7300.0,27.6322,27.6403,27.6242,27.6322,7300.0
2014-04-14 11:50:00,34.29,34.31,34.29,34.29,11700.0,27.6322,27.6483,27.6322,27.6322,11700.0
2014-04-14 12:00:00,34.28,34.32,34.28,34.32,8100.0,27.6242,27.6564,27.6242,27.6564,8100.0
2014-04-14 12:10:00,34.32,34.33,34.31,34.31,11100.0,27.6564,27.6645,27.6483,27.6483,11100.0
2014-04-14 12:20:00,34.31,34.34,34.31,34.34,8900.0,27.6483,27.6725,27.6483,27.6725,8900.0
2014-04-14 12:30:00,34.34,34.36,34.32,34.33,10600.0,27.6725,27.6886,27.6564,27.6645,10600.0
2014-04-14 12:40:00,34.34,34.35,34.33,34.34,7900.0,27.6725,27.6806,27.6645,27.6725,7900.0
2014-04-14 12:50:00,34.34,34.34,34.28,34.29,12700.0,27.6725,27.6725,27.6242,27.6322,12700.0
2014-04-14 13:00:00,34.29,34.29,34.25,34.28,8900.0,27.6322,27.6322,27.6,27.6242,8900.0
2014-04-14 13:10:00,34.29,34.29,34.25,34.26,14300.0,27.6322,27.6322,27.6,27.608,14300.0
2014-04-14 13:20:00,34.26,34.26,34.23,34.24,10900.0,27.608,27.608,27.5839,27.5919,10900.0
2014-04-14 13:30:00,34.24,34.26,34.23,34.24,9000.0,27.5919,27.608,27.5839,27.5919,9000.0
2014-04-14 13:40:00,34.25,34.26,34.23,34.24,18700.0,27.6,27.608,27.5839,27.5919,18700.0
2014-04-14 13:50:00,34.24,34.24,34.21,34.22,7200.0,27.5919,27.5919,27.5678,27.5758,7200.0
2014-04-14 14:00:00,34.21,34.23,34.19,34.21,16100.0,27.5678,27.5839,27.5516,27.5678,16100.0
2014-04-14 14:10:00,34.22,34.23,34.2,34.2,8700.0,27.5758,27.5839,27.5597,27.5597,8700.0
2014-04-14 14:20:00,34.2,34.21,34.14,34.14,15900.0,27.5597,27.5678,27.5113,27.5113,15900.0
2014-04-14 14:30:00,34.15,34.16,34.12,34.15,16800.0,27.5194,27.5275,27.4952,27.5194,16800.0
2014-04-14 14:40:00,34.15,34.19,34.15,34.19,10000.0,27.5194,27.5516,27.5194,27.5516,10000.0
2014-04-14 14:50:00,34.19,34.2,34.16,34.17,20400.0,27.5516,27.5597,27.5275,27.5355,20400.0
2014-04-14 15:00:00,34.17,34.17,34.15,34.16,13000.0,27.5355,27.5355,27.5194,27.5275,13000.0
2014-04-14 15:10:00,34.16,34.17,34.11,34.13,36700.0,27.5275,27.5355,27.4872,27.5033,36700.0
2014-04-14 15:20:00,34.14,34.18,34.13,34.18,11200.0,27.5113,27.5436,27.5033,27.5436,11200.0
2014-04-14 15:30:00,34.19,34.27,34.19,34.26,49700.0,27.5516,27.6161,27.5516,27.608,49700.0
2014-04-14 15:40:00,34.26,34.3,34.25,34.28,43400.0,27.608,27.6403,27.6,27.6242,43400.0
2014-04-14 15:50:00,34.28,34.35,34.28,34.33,68000.0,27.6242,27.6806,27.6242,27.6645,68000.0
2014-04-15 09:30:00,34.41,34.43,34.26,34.35,34500.0,27.7289,27.745,27.608,27.6806,34500.0
2014-04-15 09:40:00,34.36,34.39,34.34,34.39,16600.0,27.6886,27.7128,27.6725,27.7128,16600.0
2014-04-15 09:50:00,34.38,34.38,34.33,34.33,14400.0,27.7047,27.7047,27.6645,27.6645,14400.0
2014-04-15 10:00:00,34.33,34.37,34.32,34.33,14700.0,27.6645,27.6967,27.6564,27.6645,14700.0
2014-04-15 10:10:00,34.33,34.38,34.24,34.24,49900.0,27.6645,27.7047,27.5919,27.5919,49900.0
2014-04-15 10:20:00,34.24,34.24,34.15,34.15,25000.0,27.5919,27.5919,27.5194,27.5194,25000.0
2014-04-15 10:30:00,34.13,34.24,34.09,34.24,80300.0,27.5033,27.5919,27.4711,27.5919,80300.0
2014-04-15 10:40:00,34.25,34.26,34.24,34.24,16600.0,27.6,27.608,27.5919,27.5919,16600.0
2014-04-15 10:50:00,34.25,34.27,34.16,34.17,15400.0,27.6,27.6161,27.5275,27.5355,15400.0
2014-04-15 11:00:00,34.17,34.17,34.08,34.11,29500.0,27.5355,27.5355,27.463,27.4872,29500.0
2014-04-15 11:10:00,34.11,34.13,34.1,34.13,15700.0,27.4872,27.5033,27.4791,27.5033,15700.0
2014-04-15 11:20:00,34.12,34.16,34.11,34.15,13400.0,27.4952,27.5275,27.4872,27.5194,13400.0
2014-04-15 11:30:00,34.17,34.2,34.16,34.19,19800.0,27.5355,27.5597,27.5275,27.5516,19800.0
2014-04-15 11:40:00,34.18,34.18,34.09,34.11,9900.0,27.5436,27.5436,27.4711,27.4872,9900.0
2014-04-15 11:50:00,34.11,34.13,34.08,34.12,13700.0,27.4872,27.5033,27.463,27.4952,13700.0
2014-04-15 12:00:00,34.11,34.12,34.05,34.08,13800.0,27.4872,27.4952,27.4388,27.463,13800.0
2014-04-15 12:10:00,34.08,34.09,34.07,34.09,9800.0,27.463,27.4711,27.4549,27.4711,9800.0
2014-04-15 12:20:00,34.08,34.08,34.04,34.08,9200.0,27.463,27.463,27.4308,27.463,9200.0
2014-04-15 12:30:00,34.07,34.09,34.05,34.09,12000.0,27.4549,27.4711,27.4388,27.4711,12000.0
2014-04-15 12:40:00,34.09,34.12,34.05,34.05,9100.0,27.4711,27.4952,27.4388,27.4388,9100.0
2014-04-15 12:50:00,34.05,34.09,34.05,34.06,13500.0,27.4388,27.4711,27.4388,27.4469,13500.0
2014-04-15 13:00:00,34.05,34.05,34.02,34.02,17400.0,27.4388,27.4388,27.4146,27.4146,17400.0
2014-04-15 13:10:00,34.01,34.03,33.99,33.99,12600.0,27.4066,27.4227,27.3905,27.3905,12600.0
2014-04-15 13:20:00,34.0,34.05,33.99,34.05,14400.0,27.3985,27.4388,27.3905,27.4388,14400.0
2014-04-15 13:30:00,34.06,34.13,34.05,34.12,14000.0,27.4469,27.5033,27.4388,27.4952,14000.0
2014-04-15 13:40:00,34.13,34.17,34.13,34.13,13200.0,27.5033,27.5355,27.5033,27.5033,13200.0
2014-04-15 13:50:00,34.13,34.18,34.1,34.17,11300.0,27.5033,27.5436,27.4791,27.5355,11300.0
2014-04-15 14:00:00,34.17,34.19,34.15,34.15,7800.0,27.5355,27.5516,27.5194,27.5194,7800.0
2014-04-15 14:10:00,34.15,34.19,34.14,34.17,11700.0,27.5194,27.5516,27.5113,27.5355,11700.0
2014-04-15 14:20:00,34.18,34.18,34.14,34.18,6900.0,27.5436,27.5436,27.5113,27.5436,6900.0
2014-04-15 14:30:00,34.18,34.24,34.18,34.24,11100.0,27.5436,27.5919,27.5436,27.5919,11100.0
2014-04-15 14:40:00,34.23,34.27,34.22,34.25,12200.0,27.5839,27.6161,27.5758,27.6,12200.0
2014-04-15 14:50:00,34.25,34.27,34.23,34.24,18100.0,27.6,27.6161,27.5839,27.5919,18100.0
2014-04-15 15:00:00,34.24,34.27,34.22,34.24,20700.0,27.5919,27.6161,27.5758,27.5919,20700.0
2014-04-15 15:10:00,34.25,34.35,34.25,34.34,18700.0,27.6,27.6806,27.6,27.6725,18700.0
2014-04-15 15:20:00,34.35,34.35,34.29,34.34,23400.0,27.6806,27.6806,27.6322,27.6725,23400.0
2014-04-15 15:30:00,34.34,34.37,34.33,34.36,42500.0,27.6725,27.6967,27.6645,27.6886,42500.0
2014-04-15 15:40:00,34.35,34.38,34.34,34.38,47600.0,27.6806,27.7047,27.6725,27.7047,47600.0
2014-04-15 15:50:00,34.38,34.4,34.36,34.39,79700.0,27.7047,27.7209,27.6886,27.7128,79700.0
2014-04-16 09:30:00,34.55,34.71,34.43,34.45,38200.0,27.8417,27.9707,27.745,27.7612,38200.0
2014-04-16 09:40:00,34.43,34.5,34.43,34.45,17800.0,27.745,27.8014,27.745,27.7612,17800.0
2014-04-16 09:50:00,34.44,34.46,34.35,34.36,36600.0,27.7531,27.7692,27.6806,27.6886,36600.0
2014-04-16 10:00:00,34.36,34.4,34.32,34.37,26800.0,27.6886,27.7209,27.6564,27.6967,26800.0
2014-04-16 10:10:00,34.36,34.36,34.31,34.31,20300.0,27.6886,27.6886,27.6483,27.6483,20300.0
2014-04-16 10:20:00,34.3,34.35,34.3,34.35,19600.0,27.6403,27.6806,27.6403,27.6806,19600.0
2014-04-16 10:30:00,34.35,34.38,34.34,34.35,20000.0,27.6806,27.7047,27.6725,27.6806,20000.0
2014-04-16 10:40:00,34.36,34.38,34.33,34.34,12500.0,27.6886,27.7047,27.6645,27.6725,12500.0
2014-04-16 10:50:00,34.34,34.38,34.32,34.36,18500.0,27.6725,27.7047,27.6564,27.6886,18500.0
2014-04-16 11:00:00,34.35,34.37,34.34,34.37,7500.0,27.6806,27.6967,27.6725,27.6967,7500.0
2014-04-16 11:10:00,34.37,34.48,34.37,34.48,18400.0,27.6967,27.7853,27.6967,27.7853,18400.0
2014-04-16 11:20:00,34.48,34.51,34.47,34.51,8100.0,27.7853,27.8095,27.7773,27.8095,8100.0
2014-04-16 11:30:00,34.51,34.56,34.51,34.52,25900.0,27.8095,27.8498,27.8095,27.8176,25900.0
2014-04-16 11:40:00,34.52,34.58,34.52,34.58,10800.0,27.8176,27.8659,27.8176,27.8659,10800.0
2014-04-16 11:50:00,34.57,34.61,34.57,34.6,18600.0,27.8579,27.8901,27.8579,27.882,18600.0
2014-04-16 12:00:00,34.6,34.63,34.59,34.63,16700.0,27.882,27.9062,27.874,27.9062,16700.0
2014-04-16 12:10:00,34.63,34.69,34.63,34.67,17200.0,27.9062,27.9546,27.9062,27.9384,17200.0
2014-04-16 12:20:00,34.66,34.66,34.64,34.65,9600.0,27.9304,27.9304,27.9143,27.9223,9600.0
2014-04-16 12:30:00,34.65,34.66,34.63,34.63,12000.0,27.9223,27.9304,27.9062,27.9062,12000.0
2014-04-16 12:40:00,34.63,34.67,34.62,34.67,10200.0,27.9062,27.9384,27.8981,27.9384,10200.0
2014-04-16 12:50:00,34.66,34.71,34.66,34.69,35100.0,27.9304,27.9707,27.9304,27.9546,35100.0
2014-04-16 13:00:00,34.69,34.73,34.62,34.63,30800.0,27.9546,27.9868,27.8981,27.9062,30800.0
2014-04-16 13:10:00,34.63,34.64,34.62,34.63,6100.0,27.9062,27.9143,27.8981,27.9062,6100.0
2014-04-16 13:20:00,34.63,34.65,34.63,34.64,8700.0,27.9062,27.9223,27.9062,27.9143,8700.0
2014-04-16 13:30:00,34.63,34.64,34.61,34.61,19600.0,27.9062,27.9143,27.8901,27.8901,19600.0
2014-04-16 13:40:00,34.62,34.63,34.61,34.63,6500.0,27.8981,27.9062,27.8901,27.9062,6500.0
2014-04-16 13:50:00,34.63,34.65,34.62,34.65,10900.0,27.9062,27.9223,27.8981,27.9223,10900.0
2014-04-16 14:00:00,34.65,34.65,34.59,34.62,21300.0,27.9223,27.9223,27.874,27.8981,21300.0
2014-04-16 14:10:00,34.63,34.63,34.6,34.6,6100.0,27.9062,27.9062,27.882,27.882,6100.0
2014-04-16 14:20:00,34.6,34.63,34.6,34.62,5200.0,27.882,27.9062,27.882,27.8981,5200.0
2014-04-16 14:30:00,34.63,34.67,34.63,34.64,5400.0,27.9062,27.9384,27.9062,27.9143,5400.0
2014-04-16 14:40:00,34.64,34.78,34.64,34.77,74400.0,27.9143,28.0271,27.9143,28.019,74400.0
2014-04-16 14:50:00,34.77,34.86,34.77,34.85,46700.0,28.019,28.0916,28.019,28.0835,46700.0
2014-04-16 15:00:00,34.85,34.85,34.81,34.82,38200.0,28.0835,28.0835,28.0513,28.0593,38200.0
2014-04-16 15:10:00,34.82,34.82,34.77,34.77,15900.0,28.0593,28.0593,28.019,28.019,15900.0
2014-04-16 15:20:00,34.77,34.8,34.77,34.8,15000.0,28.019,28.0432,28.019,28.0432,15000.0
2014-04-16 15:30:00,34.8,34.81,34.76,34.8,31300.0,28.0432,28.0513,28.011,28.0432,31300.0
2014-04-16 15:40:00,34.81,34.83,34.8,34.83,53300.0,28.0513,28.0674,28.0432,28.0674,53300.0
2014-04-16 15:50:00,34.83,34.88,34.81,34.85,122500.0,28.0674,28.1077,28.0513,28.0835,122500.0
2014-04-17 09:30:00,34.6,34.76,34.52,34.58,138900.0,27.882,28.011,27.8176,27.8659,138900.0
2014-04-17 09:40:00,34.58,34.63,34.43,34.47,53700.0,27.8659,27.9062,27.745,27.7773,53700.0
2014-04-17 09:50:00,34.48,34.5,34.38,34.4,43100.0,27.7853,27.8014,27.7047,27.7209,43100.0
2014-04-17 10:00:00,34.41,34.49,34.38,34.47,50100.0,27.7289,27.7934,27.7047,27.7773,50100.0
2014-04-17 10:10:00,34.48,34.53,34.46,34.5,45900.0,27.7853,27.8256,27.7692,27.8014,45900.0
2014-04-17 10:20:00,34.5,34.51,34.45,34.46,71400.0,27.8014,27.8095,27.7612,27.7692,71400.0
2014-04-17 10:30:00,34.47,34.5,34.33,34.33,65500.0,27.7773,27.8014,27.6645,27.6645,65500.0
2014-04-17 10:40:00,34.34,34.52,34.34,34.49,61400.0,27.6725,27.8176,27.6725,27.7934,61400.0
2014-04-17 10:50:00,34.5,34.57,34.49,34.52,22800.0,27.8014,27.8579,27.7934,27.8176,22800.0
2014-04-17 11:00:00,34.52,34.52,34.45,34.5,33000.0,27.8176,27.8176,27.7612,27.8014,33000.0
2014-04-17 11:10:00,34.5,34.52,34.46,34.46,20500.0,27.8014,27.8176,27.7692,27.7692,20500.0
2014-04-17 11:20:00,34.47,34.52,34.47,34.51,18300.0,27.7773,27.8176,27.7773,27.8095,18300.0
2014-04-17 11:30:00,34.51,34.54,34.51,34.53,14100.0,27.8095,27.8337,27.8095,27.8256,14100.0
2014-04-17 11:40:00,34.54,34.56,34.53,34.56,20400.0,27.8337,27.8498,27.8256,27.8498,20400.0
2014-04-17 11:50:00,34.55,34.55,34.49,34.5,22800.0,27.8417,27.8417,27.7934,27.8014,22800.0
2014-04-17 12:00:00,34.49,34.5,34.41,34.41,28100.0,27.7934,27.8014,27.7289,27.7289,28100.0
2014-04-17 12:10:00,34.41,34.45,34.41,34.41,14000.0,27.7289,27.7612,27.7289,27.7289,14000.0
2014-04-17 12:20:00,34.4,34.43,34.38,34.43,15600.0,27.7209,27.745,27.7047,27.745,15600.0
2014-04-17 12:30:00,34.43,34.46,34.43,34.46,11700.0,27.745,27.7692,27.745,27.7692,11700.0
2014-04-17 12:40:00,34.46,34.48,34.44,34.45,16900.0,27.7692,27.7853,27.7531,27.7612,16900.0
2014-04-17 12:50:00,34.44,34.5,34.44,34.48,41300.0,27.7531,27.8014,27.7531,27.7853,41300.0
2014-04-17 13:00:00,34.48,34.5,34.45,34.45,10600.0,27.7853,27.8014,27.7612,27.7612,10600.0
2014-04-17 13:10:00,34.45,34.51,34.45,34.45,18600.0,27.7612,27.8095,27.7612,27.7612,18600.0
2014-04-17 13:20:00,34.45,34.47,34.45,34.45,15100.0,27.7612,27.7773,27.7612,27.7612,15100.0
2014-04-17 13:30:00,34.45,34.46,34.43,34.43,19000.0,27.7612,27.7692,27.745,27.745,19000.0
2014-04-17 13:40:00,34.43,34.44,34.36,34.37,37900.0,27.745,27.7531,27.6886,27.6967,37900.0
2014-04-17 13:50:00,34.36,34.38,34.36,34.37,26900.0,27.6886,27.7047,27.6886,27.6967,26900.0
2014-04-17 14:00:00,34.37,34.43,34.35,34.43,22000.0,27.6967,27.745,27.6806,27.745,22000.0
2014-04-17 14:10:00,34.42,34.46,34.42,34.45,19100.0,27.737,27.7692,27.737,27.7612,19100.0
2014-04-17 14:20:00,34.45,34.5,34.45,34.49,22400.0,27.7612,27.8014,27.7612,27.7934,22400.0
2014-04-17 14:30:00,34.5,34.52,34.5,34.51,15800.0,27.8014,27.8176,27.8014,27.8095,15800.0
2014-04-17 14:40:00,34.51,34.52,34.47,34.48,88100.0,27.8095,27.8176,27.7773,27.7853,88100.0
2014-04-17 14:50:00,34.47,34.47,34.42,34.42,50900.0,27.7773,27.7773,27.737,27.737,50900.0
2014-04-17 15:00:00,34.41,34.42,34.4,34.4,23000.0,27.7289,27.737,27.7209,27.7209,23000.0
2014-04-17 15:10:00,34.41,34.48,34.4,34.43,45300.0,27.7289,27.7853,27.7209,27.745,45300.0
2014-04-17 15:20:00,34.44,34.47,34.43,34.47,15900.0,27.7531,27.7773,27.745,27.7773,15900.0
2014-04-17 15:30:00,34.46,34.51,34.45,34.5,49500.0,27.7692,27.8095,27.7612,27.8014,49500.0
2014-04-17 15:40:00,34.5,34.5,34.46,34.49,53200.0,27.8014,27.8014,27.7692,27.7934,53200.0
2014-04-17 15:50:00,34.49,34.49,34.45,34.46,104100.0,27.7934,27.7934,27.7612,27.7692,104100.0
2014-04-21 09:30:00,34.46,34.55,34.29,34.38,61600.0,27.7692,27.8417,27.6322,27.7047,61600.0
2014-04-21 09:40:00,34.37,34.41,34.35,34.37,15800.0,27.6967,27.7289,27.6806,27.6967,15800.0
2014-04-21 09:50:00,34.38,34.41,34.35,34.4,14000.0,27.7047,27.7289,27.6806,27.7209,14000.0
2014-04-21 10:00:00,34.39,34.52,34.38,34.52,41300.0,27.7128,27.8176,27.7047,27.8176,41300.0
2014-04-21 10:10:00,34.53,34.54,34.49,34.53,13100.0,27.8256,27.8337,27.7934,27.8256,13100.0
2014-04-21 10:20:00,34.52,34.54,34.49,34.5,17600.0,27.8176,27.8337,27.7934,27.8014,17600.0
2014-04-21 10:30:00,34.51,34.51,34.43,34.43,27800.0,27.8095,27.8095,27.745,27.745,27800.0
2014-04-21 10:40:00,34.44,34.48,34.44,34.47,11700.0,27.7531,27.7853,27.7531,27.7773,11700.0
2014-04-21 10:50:00,34.47,34.48,34.45,34.46,9500.0,27.7773,27.7853,27.7612,27.7692,9500.0
2014-04-21 11:00:00,34.47,34.47,34.44,34.45,21900.0,27.7773,27.7773,27.7531,27.7612,21900.0
2014-04-21 11:10:00,34.46,34.52,34.46,34.52,6600.0,27.7692,27.8176,27.7692,27.8176,6600.0
2014-04-21 11:20:00,34.51,34.53,34.5,34.52,5400.0,27.8095,27.8256,27.8014,27.8176,5400.0
2014-04-21 11:30:00,34.52,34.57,34.52,34.56,13100.0,27.8176,27.8579,27.8176,27.8498,13100.0
2014-04-21 11:40:00,34.55,34.56,34.54,34.55,14100.0,27.8417,27.8498,27.8337,27.8417,14100.0
2014-04-21 11:50:00,34.54,34.56,34.54,34.55,20800.0,27.8337,27.8498,27.8337,27.8417,20800.0
2014-04-21 12:00:00,34.55,34.57,34.54,34.56,11900.0,27.8417,27.8579,27.8337,27.8498,11900.0
2014-04-21 12:10:00,34.55,34.57,34.54,34.56,17700.0,27.8417,27.8579,27.8337,27.8498,17700.0
2014-04-21 12:20:00,34.56,34.56,34.54,34.56,20200.0,27.8498,27.8498,27.8337,27.8498,20200.0
2014-04-21 12:30:00,34.55,34.56,34.54,34.55,13800.0,27.8417,27.8498,27.8337,27.8417,13800.0
2014-04-21 12:40:00,34.55,34.57,34.54,34.55,11400.0,27.8417,27.8579,27.8337,27.8417,11400.0
2014-04-21 12:50:00,34.55,34.56,34.55,34.55,3300.0,27.8417,27.8498,27.8417,27.8417,3300.0
2014-04-21 13:00:00,34.56,34.56,34.54,34.55,16800.0,27.8498,27.8498,27.8337,27.8417,16800.0
2014-04-21 13:10:00,34.55,34.64,34.54,34.6,97000.0,27.8417,27.9143,27.8337,27.882,97000.0
2014-04-21 13:20:00,34.6,34.61,34.59,34.6,6400.0,27.882,27.8901,27.874,27.882,6400.0
2014-04-21 13:30:00,34.6,34.61,34.58,34.59,14900.0,27.882,27.8901,27.8659,27.874,14900.0
2014-04-21 13:40:00,34.58,34.58,34.52,34.52,12200.0,27.8659,27.8659,27.8176,27.8176,12200.0
2014-04-21 13:50:00,34.52,34.53,34.47,34.48,15000.0,27.8176,27.8256,27.7773,27.7853,15000.0
2014-04-21 14:00:00,34.48,34.49,34.47,34.49,7100.0,27.7853,27.7934,27.7773,27.7934,7100.0
2014-04-21 14:10:00,34.48,34.49,34.46,34.46,20900.0,27.7853,27.7934,27.7692,27.7692,20900.0
2014-04-21 14:20:00,34.46,34.49,34.46,34.48,14500.0,27.7692,27.7934,27.7692,27.7853,14500.0
2014-04-21 14:30:00,34.47,34.48,34.47,34.47,2600.0,27.7773,27.7853,27.7773,27.7773,2600.0
2014-04-21 14:40:00,34.47,34.48,34.47,34.48,6600.0,27.7773,27.7853,27.7773,27.7853,6600.0
2014-04-21 14:50:00,34.48,34.48,34.47,34.47,7400.0,27.7853,27.7853,27.7773,27.7773,7400.0
2014-04-21 15:00:00,34.47,34.49,34.47,34.47,9700.0,27.7773,27.7934,27.7773,27.7773,9700.0
2014-04-21 15:10:00,34.47,34.48,34.46,34.48,18100.0,27.7773,27.7853,27.7692,27.7853,18100.0
2014-04-21 15:20:00,34.47,34.47,34.45,34.46,21800.0,27.7773,27.7773,27.7612,27.7692,21800.0
2014-04-21 15:30:00,34.46,34.5,34.45,34.49,17200.0,27.7692,27.8014,27.7612,27.7934,17200.0
2014-04-21 15:40:00,34.5,34.53,34.5,34.53,15500.0,27.8014,27.8256,27.8014,27.8256,15500.0
2014-04-21 15:50:00,34.54,34.55,34.53,34.54,56500.0,27.8337,27.8417,27.8256,27.8337,56500.0
2014-04-22 09:30:00,34.66,34.8,34.59,34.7,44000.0,27.9304,28.0432,27.874,27.9626,44000.0
2014-04-22 09:40:00,34.72,34.77,34.69,34.76,41700.0,27.9787,28.019,27.9546,28.011,41700.0
2014-04-22 09:50:00,34.75,34.75,34.69,34.73,43500.0,28.0029,28.0029,27.9546,27.9868,43500.0
2014-04-22 10:00:00,34.73,34.75,34.72,34.73,30900.0,27.9868,28.0029,27.9787,27.9868,30900.0
2014-04-22 10:10:00,34.73,34.73,34.64,34.64,37500.0,27.9868,27.9868,27.9143,27.9143,37500.0
2014-04-22 10:20:00,34.64,34.64,34.62,34.63,23100.0,27.9143,27.9143,27.8981,27.9062,23100.0
2014-04-22 10:30:00,34.62,34.69,34.62,34.67,37600.0,27.8981,27.9546,27.8981,27.9384,37600.0
2014-04-22 10:40:00,34.66,34.69,34.66,34.66,20600.0,27.9304,27.9546,27.9304,27.9304,20600.0
2014-04-22 10:50:00,34.67,34.7,34.67,34.68,18300.0,27.9384,27.9626,27.9384,27.9465,18300.0
2014-04-22 11:00:00,34.68,34.71,34.68,34.69,18000.0,27.9465,27.9707,27.9465,27.9546,18000.0
2014-04-22 11:10:00,34.69,34.69,34.67,34.69,10400.0,27.9546,27.9546,27.9384,27.9546,10400.0
2014-04-22 11:20:00,34.69,34.71,34.68,34.7,18000.0,27.9546,27.9707,27.9465,27.9626,18000.0
2014-04-22 11:30:00,34.7,34.74,34.7,34.73,22900.0,27.9626,27.9949,27.9626,27.9868,22900.0
2014-04-22 11:40:00,34.73,34.75,34.72,34.72,12800.0,27.9868,28.0029,27.9787,27.9787,12800.0
2014-04-22 11:50:00,34.72,34.76,34.72,34.76,8600.0,27.9787,28.011,27.9787,28.011,8600.0
2014-04-22 12:00:00,34.76,34.76,34.73,34.75,6400.0,28.011,28.011,27.9868,28.0029,6400.0
2014-04-22 12:10:00,34.75,34.77,34.74,34.74,10700.0,28.0029,28.019,27.9949,27.9949,10700.0
2014-04-22 12:20:00,34.74,34.76,34.73,34.76,18000.0,27.9949,28.011,27.9868,28.011,18000.0
2014-04-22 12:30:00,34.75,34.8,34.75,34.79,9300.0,28.0029,28.0432,28.0029,28.0351,9300.0
2014-04-22 12:40:00,34.79,34.8,34.76,34.76,4300.0,28.0351,28.0432,28.011,28.011,4300.0
2014-04-22 12:50:00,34.77,34.78,34.76,34.76,12200.0,28.019,28.0271,28.011,28.011,12200.0
2014-04-22 13:00:00,34.76,34.76,34.74,34.74,4400.0,28.011,28.011,27.9949,27.9949,4400.0
2014-04-22 13:10:00,34.74,34.77,34.74,34.77,9700.0,27.9949,28.019,27.9949,28.019,9700.0
2014-04-22 13:20:00,34.77,34.77,34.75,34.77,9700.0,28.019,28.019,28.0029,28.019,9700.0
2014-04-22 13:30:00,34.76,34.78,34.75,34.78,7300.0,28.011,28.0271,28.0029,28.0271,7300.0
2014-04-22 13:40:00,34.79,34.79,34.76,34.77,8100.0,28.0351,28.0351,28.011,28.019,8100.0
2014-04-22 13:50:00,34.77,34.78,34.76,34.77,5800.0,28.019,28.0271,28.011,28.019,5800.0
2014-04-22 14:00:00,34.77,34.77,34.73,34.74,11300.0,28.019,28.019,27.9868,27.9949,11300.0
2014-04-22 14:10:00,34.75,34.78,34.74,34.78,10100.0,28.0029,28.0271,27.9949,28.0271,10100.0
2014-04-22 14:20:00,34.78,34.78,34.73,34.73,27800.0,28.0271,28.0271,27.9868,27.9868,27800.0
2014-04-22 14:30:00,34.72,34.73,34.72,34.73,7100.0,27.9787,27.9868,27.9787,27.9868,7100.0
2014-04-22 14:40:00,34.74,34.75,34.73,34.75,8700.0,27.9949,28.0029,27.9868,28.0029,8700.0
2014-04-22 14:50:00,34.74,34.75,34.73,34.74,10100.0,27.9949,28.0029,27.9868,27.9949,10100.0
2014-04-22 15:00:00,34.74,34.74,34.69,34.7,15800.0,27.9949,27.9949,27.9546,27.9626,15800.0
2014-04-22 15:10:00,34.69,34.7,34.67,34.68,20300.0,27.9546,27.9626,27.9384,27.9465,20300.0
2014-04-22 15:20:00,34.67,34.69,34.66,34.66,13700.0,27.9384,27.9546,27.9304,27.9304,13700.0
2014-04-22 15:30:00,34.67,34.7,34.66,34.68,20800.0,27.9384,27.9626,27.9304,27.9465,20800.0
2014-04-22 15:40:00,34.67,34.69,34.66,34.68,34700.0,27.9384,27.9546,27.9304,27.9465,34700.0
2014-04-22 15:50:00,34.69,34.71,34.68,34.7,118700.0,27.9546,27.9707,27.9465,27.9626,118700.0
2014-04-23 09:30:00,34.74,34.85,34.71,34.83,38800.0,27.9949,28.0835,27.9707,28.0674,38800.0
2014-04-23 09:40:00,34.84,34.89,34.78,34.8,27400.0,28.0754,28.1157,28.0271,28.0432,27400.0
2014-04-23 09:50:00,34.81,34.82,34.75,34.75,20200.0,28.0513,28.0593,28.0029,28.0029,20200.0
2014-04-23 10:00:00,34.75,34.8,34.72,34.76,31100.0,28.0029,28.0432,27.9787,28.011,31100.0
2014-04-23 10:10:00,34.76,34.77,34.74,34.75,26700.0,28.011,28.019,27.9949,28.0029,26700.0
2014-04-23 10:20:00,34.75,34.76,34.73,34.73,13500.0,28.0029,28.011,27.9868,27.9868,13500.0
2014-04-23 10:30:00,34.74,34.79,34.73,34.79,11000.0,27.9949,28.0351,27.9868,28.0351,11000.0
2014-04-23 10:40:00,34.79,34.81,34.79,34.8,8800.0,28.0351,28.0513,28.0351,28.0432,8800.0
2014-04-23 10:50:00,34.79,34.81,34.77,34.77,12400.0,28.0351,28.0513,28.019,28.019,12400.0
2014-04-23 11:00:00,34.78,34.79,34.77,34.79,10900.0,28.0271,28.0351,28.019,28.0351,10900.0
2014-04-23 11:10:00,34.79,34.8,34.77,34.8,12100.0,28.0351,28.0432,28.019,28.0432,12100.0
2014-04-23 11:20:00,34.8,34.92,34.79,34.92,93600.0,28.0432,28.1399,28.0351,28.1399,93600.0
2014-04-23 11:30:00,34.92,34.98,34.92,34.98,7700.0,28.1399,28.1883,28.1399,28.1883,7700.0
2014-04-23 11:40:00,34.98,34.99,34.94,34.95,19000.0,28.1883,28.1963,28.156,28.1641,19000.0
2014-04-23 11:50:00,34.95,34.97,34.94,34.95,41200.0,28.1641,28.1802,28.156,28.1641,41200.0
2014-04-23 12:00:00,34.95,34.96,34.94,34.94,23500.0,28.1641,28.1721,28.156,28.156,23500.0
2014-04-23 12:10:00,34.94,34.94,34.93,34.94,6200.0,28.156,28.156,28.148,28.156,6200.0
2014-04-23 12:20:00,34.94,34.94,34.89,34.89,14700.0,28.156,28.156,28.1157,28.1157,14700.0
2014-04-23 12:30:00,34.89,34.9,34.88,34.9,13100.0,28.1157,28.1238,28.1077,28.1238,13100.0
2014-04-23 12:40:00,34.9,34.91,34.89,34.89,6200.0,28.1238,28.1318,28.1157,28.1157,6200.0
2014-04-23 12:50:00,34.88,34.89,34.86,34.87,9600.0,28.1077,28.1157,28.0916,28.0996,9600.0
2014-04-23 13:00:00,34.87,34.87,34.86,34.86,6100.0,28.0996,28.0996,28.0916,28.0916,6100.0
2014-04-23 13:10:00,34.86,34.86,34.84,34.84,9500.0,28.0916,28.0916,28.0754,28.0754,9500.0
2014-04-23 13:20:00,34.84,34.86,34.84,34.86,5400.0,28.0754,28.0916,28.0754,28.0916,5400.0
2014-04-23 13:30:00,34.85,34.85,34.81,34.81,13800.0,28.0835,28.0835,28.0513,28.0513,13800.0
2014-04-23 13:40:00,34.8,34.82,34.79,34.8,7800.0,28.0432,28.0593,28.0351,28.0432,7800.0
2014-04-23 13:50:00,34.81,34.84,34.8,34.83,6200.0,28.0513,28.0754,28.0432,28.0674,6200.0
2014-04-23 14:00:00,34.82,34.83,34.8,34.82,8100.0,28.0593,28.0674,28.0432,28.0593,8100.0
2014-04-23 14:10:00,34.82,34.83,34.8,34.81,8000.0,28.0593,28.0674,28.0432,28.0513,8000.0
2014-04-23 14:20:00,34.8,34.82,34.8,34.81,9600.0,28.0432,28.0593,28.0432,28.0513,9600.0
2014-04-23 14:30:00,34.82,34.82,34.79,34.81,6800.0,28.0593,28.0593,28.0351,28.0513,6800.0
2014-04-23 14:40:00,34.8,34.83,34.8,34.8,8500.0,28.0432,28.0674,28.0432,28.0432,8500.0
2014-04-23 14:50:00,34.81,34.84,34.8,34.84,10200.0,28.0513,28.0754,28.0432,28.0754,10200.0
2014-04-23 15:00:00,34.84,34.85,34.83,34.85,6000.0,28.0754,28.0835,28.0674,28.0835,6000.0
2014-04-23 15:10:00,34.84,34.85,34.83,34.83,14000.0,28.0754,28.0835,28.0674,28.0674,14000.0
2014-04-23 15:20:00,34.84,34.88,34.84,34.85,14300.0,28.0754,28.1077,28.0754,28.0835,14300.0
2014-04-23 15:30:00,34.85,34.86,34.83,34.84,20500.0,28.0835,28.0916,28.0674,28.0754,20500.0
2014-04-23 15:40:00,34.84,34.84,34.8,34.82,27000.0,28.0754,28.0754,28.0432,28.0593,27000.0
2014-04-23 15:50:00,34.82,34.87,34.82,34.86,72400.0,28.0593,28.0996,28.0593,28.0916,72400.0
2014-04-24 09:30:00,34.87,34.97,34.72,34.92,37100.0,28.0996,28.1802,27.9787,28.1399,37100.0
2014-04-24 09:40:00,34.91,34.91,34.77,34.78,48800.0,28.1318,28.1318,28.019,28.0271,48800.0
2014-04-24 09:50:00,34.78,34.82,34.77,34.78,69400.0,28.0271,28.0593,28.019,28.0271,69400.0
2014-04-24 10:00:00,34.79,35.0,34.78,34.98,45300.0,28.0351,28.2044,28.0271,28.1883,45300.0
2014-04-24 10:10:00,34.98,35.16,34.98,35.14,192600.0,28.1883,28.3333,28.1883,28.3172,192600.0
2014-04-24 10:20:00,35.13,35.23,35.05,35.18,55500.0,28.3091,28.3897,28.2447,28.3494,55500.0
2014-04-24 10:30:00,35.19,35.22,35.09,35.1,39200.0,28.3575,28.3817,28.2769,28.285,39200.0
2014-04-24 10:40:00,35.11,35.16,35.09,35.09,58000.0,28.293,28.3333,28.2769,28.2769,58000.0
2014-04-24 10:50:00,35.09,35.12,35.05,35.06,113400.0,28.2769,28.3011,28.2447,28.2527,113400.0
2014-04-24 11:00:00,35.05,35.06,34.93,34.94,37100.0,28.2447,28.2527,28.148,28.156,37100.0
2014-04-24 11:10:00,34.94,34.94,34.84,34.85,24700.0,28.156,28.156,28.0754,28.0835,24700.0
2014-04-24 11:20:00,34.84,34.92,34.84,34.91,13200.0,28.0754,28.1399,28.0754,28.1318,13200.0
2014-04-24 11:30:00,34.9,35.05,34.9,35.01,37900.0,28.1238,28.2447,28.1238,28.2124,37900.0
2014-04-24 11:40:00,35.01,35.06,35.01,35.05,15200.0,28.2124,28.2527,28.2124,28.2447,15200.0
2014-04-24 11:50:00,35.06,35.06,34.94,34.94,22200.0,28.2527,28.2527,28.156,28.156,22200.0
2014-04-24 12:00:00,34.93,34.95,34.9,34.93,16500.0,28.148,28.1641,28.1238,28.148,16500.0
2014-04-24 12:10:00,34.93,34.93,34.88,34.89,12900.0,28.148,28.148,28.1077,28.1157,12900.0
2014-04-24 12:20:00,34.88,34.88,34.83,34.84,18400.0,28.1077,28.1077,28.0674,28.0754,18400.0
2014-04-24 12:30:00,34.83,34.91,34.82,34.91,15800.0,28.0674,28.1318,28.0593,28.1318,15800.0
2014-04-24 12:40:00,34.9,34.9,34.83,34.83,14600.0,28.1238,28.1238,28.0674,28.0674,14600.0
2014-04-24 12:50:00,34.83,34.86,34.79,34.8,24800.0,28.0674,28.0916,28.0351,28.0432,24800.0
2014-04-24 13:00:00,34.82,34.9,34.82,34.87,11200.0,28.0593,28.1238,28.0593,28.0996,11200.0
2014-04-24 13:10:00,34.88,34.92,34.86,34.92,12200.0,28.1077,28.1399,28.0916,28.1399,12200.0
2014-04-24 13:20:00,34.92,34.96,34.89,34.89,15100.0,28.1399,28.1721,28.1157,28.1157,15100.0
2014-04-24 13:30:00,34.89,34.93,34.83,34.83,16500.0,28.1157,28.148,28.0674,28.0674,16500.0
2014-04-24 13:40:00,34.83,34.92,34.82,34.91,15900.0,28.0674,28.1399,28.0593,28.1318,15900.0
2014-04-24 13:50:00,34.91,34.93,34.86,34.87,14000.0,28.1318,28.148,28.0916,28.0996,14000.0
2014-04-24 14:00:00,34.88,34.91,34.88,34.89,18000.0,28.1077,28.1318,28.1077,28.1157,18000.0
2014-04-24 14:10:00,34.88,34.9,34.86,34.88,16100.0,28.1077,28.1238,28.0916,28.1077,16100.0
2014-04-24 14:20:00,34.87,34.87,34.85,34.87,12500.0,28.0996,28.0996,28.0835,28.0996,12500.0
2014-04-24 14:30:00,34.86,34.89,34.78,34.86,40600.0,28.0916,28.1157,28.0271,28.0916,40600.0
2014-04-24 14:40:00,34.85,34.87,34.81,34.81,45100.0,28.0835,28.0996,28.0513,28.0513,45100.0
2014-04-24 14:50:00,34.82,34.82,34.79,34.81,17100.0,28.0593,28.0593,28.0351,28.0513,17100.0
2014-04-24 15:00:00,34.82,34.82,34.78,34.82,39200.0,28.0593,28.0593,28.0271,28.0593,39200.0
2014-04-24 15:10:00,34.82,34.85,34.81,34.84,24300.0,28.0593,28.0835,28.0513,28.0754,24300.0
2014-04-24 15:20:00,34.83,34.84,34.82,34.83,14300.0,28.0674,28.0754,28.0593,28.0674,14300.0
2014-04-24 15:30:00,34.83,34.83,34.77,34.8,50500.0,28.0674,28.0674,28.019,28.0432,50500.0
2014-04-24 15:40:00,34.8,34.8,34.78,34.79,66000.0,28.0432,28.0432,28.0271,28.0351,66000.0
2014-04-24 15:50:00,34.8,34.8,34.74,34.75,237300.0,28.0432,28.0432,27.9949,28.0029,237300.0
2014-04-25 09:30:00,34.6,34.74,34.3,34.43,62700.0,27.882,27.9949,27.6403,27.745,62700.0
2014-04-25 09:40:00,34.43,34.43,34.07,34.07,62100.0,27.745,27.745,27.4549,27.4549,62100.0
2014-04-25 09:50:00,34.1,34.23,34.1,34.14,67300.0,27.4791,27.5839,27.4791,27.5113,67300.0
2014-04-25 10:00:00,34.14,34.39,34.14,34.39,73300.0,27.5113,27.7128,27.5113,27.7128,73300.0
2014-04-25 10:10:00,34.39,34.39,34.19,34.25,113700.0,27.7128,27.7128,27.5516,27.6,113700.0
2014-04-25 10:20:00,34.25,34.3,34.11,34.11,35900.0,27.6,27.6403,27.4872,27.4872,35900.0
2014-04-25 10:30:00,34.11,34.21,34.09,34.09,38500.0,27.4872,27.5678,27.4711,27.4711,38500.0
2014-04-25 10:40:00,34.08,34.13,34.05,34.09,27300.0,27.463,27.5033,27.4388,27.4711,27300.0
2014-04-25 10:50:00,34.09,34.12,34.06,34.07,34900.0,27.4711,27.4952,27.4469,27.4549,34900.0
2014-04-25 11:00:00,34.08,34.08,34.0,34.06,43900.0,27.463,27.463,27.3985,27.4469,43900.0
2014-04-25 11:10:00,34.05,34.11,34.04,34.08,20700.0,27.4388,27.4872,27.4308,27.463,20700.0
2014-04-25 11:20:00,34.09,34.11,34.06,34.06,21600.0,27.4711,27.4872,27.4469,27.4469,21600.0
2014-04-25 11:30:00,34.07,34.11,34.06,34.1,27900.0,27.4549,27.4872,27.4469,27.4791,27900.0
2014-04-25 11:40:00,34.09,34.1,34.07,34.09,19000.0,27.4711,27.4791,27.4549,27.4711,19000.0
2014-04-25 11:50:00,34.09,34.14,34.08,34.1,47400.0,27.4711,27.5113,27.463,27.4791,47400.0
2014-04-25 12:00:00,34.1,34.11,34.01,34.05,28400.0,27.4791,27.4872,27.4066,27.4388,28400.0
2014-04-25 12:10:00,34.06,34.1,34.05,34.07,14700.0,27.4469,27.4791,27.4388,27.4549,14700.0
2014-04-25 12:20:00,34.07,34.1,34.06,34.1,11100.0,27.4549,27.4791,27.4469,27.4791,11100.0
2014-04-25 12:30:00,34.09,34.11,34.05,34.05,28600.0,27.4711,27.4872,27.4388,27.4388,28600.0
2014-04-25 12:40:00,34.05,34.11,34.05,34.1,26300.0,27.4388,27.4872,27.4388,27.4791,26300.0
2014-04-25 12:50:00,34.1,34.22,34.09,34.2,31900.0,27.4791,27.5758,27.4711,27.5597,31900.0
2014-04-25 13:00:00,34.2,34.25,34.19,34.22,34500.0,27.5597,27.6,27.5516,27.5758,34500.0
2014-04-25 13:10:00,34.23,34.23,34.2,34.21,8200.0,27.5839,27.5839,27.5597,27.5678,8200.0
2014-04-25 13:20:00,34.2,34.31,34.2,34.31,23200.0,27.5597,27.6483,27.5597,27.6483,23200.0
2014-04-25 13:30:00,34.3,34.32,34.24,34.24,57400.0,27.6403,27.6564,27.5919,27.5919,57400.0
2014-04-25 13:40:00,34.24,34.34,34.24,34.3,14500.0,27.5919,27.6725,27.5919,27.6403,14500.0
2014-04-25 13:50:00,34.3,34.42,34.29,34.41,32100.0,27.6403,27.737,27.6322,27.7289,32100.0
2014-04-25 14:00:00,34.4,34.42,34.34,34.36,41100.0,27.7209,27.737,27.6725,27.6886,41100.0
2014-04-25 14:10:00,34.36,34.36,34.29,34.3,21100.0,27.6886,27.6886,27.6322,27.6403,21100.0
2014-04-25 14:20:00,34.29,34.33,34.29,34.33,18400.0,27.6322,27.6645,27.6322,27.6645,18400.0
2014-04-25 14:30:00,34.33,34.36,34.27,34.32,26400.0,27.6645,27.6886,27.6161,27.6564,26400.0
2014-04-25 14:40:00,34.32,34.38,34.31,34.35,54500.0,27.6564,27.7047,27.6483,27.6806,54500.0
2014-04-25 14:50:00,34.35,34.36,34.33,34.33,45400.0,27.6806,27.6886,27.6645,27.6645,45400.0
2014-04-25 15:00:00,34.33,34.44,34.33,34.39,34800.0,27.6645,27.7531,27.6645,27.7128,34800.0
2014-04-25 15:10:00,34.39,34.4,34.38,34.4,14300.0,27.7128,27.7209,27.7047,27.7209,14300.0
2014-04-25 15:20:00,34.4,34.44,34.4,34.44,30000.0,27.7209,27.7531,27.7209,27.7531,30000.0
2014-04-25 15:30:00,34.44,34.47,34.44,34.47,29900.0,27.7531,27.7773,27.7531,27.7773,29900.0
2014-04-25 15:40:00,34.47,34.51,34.43,34.45,71200.0,27.7773,27.8095,27.745,27.7612,71200.0
2014-04-25 15:50:00,34.46,34.46,34.4,34.41,88300.0,27.7692,27.7692,27.7209,27.7289,88300.0
2014-04-28 09:30:00,34.54,34.64,34.5,34.63,27500.0,27.8337,27.9143,27.8014,27.9062,27500.0
2014-04-28 09:40:00,34.64,34.71,34.64,34.65,22800.0,27.9143,27.9707,27.9143,27.9223,22800.0
2014-04-28 09:50:00,34.67,34.76,34.66,34.7,20700.0,27.9384,28.011,27.9304,27.9626,20700.0
2014-04-28 10:00:00,34.69,34.73,34.68,34.7,26500.0,27.9546,27.9868,27.9465,27.9626,26500.0
2014-04-28 10:10:00,34.71,34.76,34.69,34.7,37600.0,27.9707,28.011,27.9546,27.9626,37600.0
2014-04-28 10:20:00,34.71,34.8,34.7,34.76,36400.0,27.9707,28.0432,27.9626,28.011,36400.0
2014-04-28 10:30:00,34.75,34.8,34.75,34.79,70400.0,28.0029,28.0432,28.0029,28.0351,70400.0
2014-04-28 10:40:00,34.79,34.79,34.65,34.65,17100.0,28.0351,28.0351,27.9223,27.9223,17100.0
2014-04-28 10:50:00,34.66,34.66,34.6,34.64,9400.0,27.9304,27.9304,27.882,27.9143,9400.0
2014-04-28 11:00:00,34.66,34.71,34.66,34.71,9100.0,27.9304,27.9707,27.9304,27.9707,9100.0
2014-04-28 11:10:00,34.71,34.72,34.65,34.65,25100.0,27.9707,27.9787,27.9223,27.9223,25100.0
2014-04-28 11:20:00,34.65,34.66,34.56,34.56,16000.0,27.9223,27.9304,27.8498,27.8498,16000.0
2014-04-28 11:30:00,34.56,34.65,34.56,34.61,14500.0,27.8498,27.9223,27.8498,27.8901,14500.0
2014-04-28 11:40:00,34.61,34.62,34.58,34.62,8700.0,27.8901,27.8981,27.8659,27.8981,8700.0
2014-04-28 11:50:00,34.62,34.62,34.55,34.55,13400.0,27.8981,27.8981,27.8417,27.8417,13400.0
2014-04-28 12:00:00,34.55,34.61,34.55,34.6,26300.0,27.8417,27.8901,27.8417,27.882,26300.0
2014-04-28 12:10:00,34.6,34.63,34.6,34.61,18300.0,27.882,27.9062,27.882,27.8901,18300.0
2014-04-28 12:20:00,34.62,34.63,34.61,34.63,9900.0,27.8981,27.9062,27.8901,27.9062,9900.0
2014-04-28 12:30:00,34.63,34.65,34.61,34.62,25900.0,27.9062,27.9223,27.8901,27.8981,25900.0
2014-04-28 12:40:00,34.62,34.67,34.61,34.67,10000.0,27.8981,27.9384,27.8901,27.9384,10000.0
2014-04-28 12:50:00,34.66,34.66,34.63,34.65,21500.0,27.9304,27.9304,27.9062,27.9223,21500.0
2014-04-28 13:00:00,34.65,34.66,34.62,34.64,28900.0,27.9223,27.9304,27.8981,27.9143,28900.0
2014-04-28 13:10:00,34.63,34.63,34.59,34.6,29900.0,27.9062,27.9062,27.874,27.882,29900.0
2014-04-28 13:20:00,34.6,34.61,34.55,34.6,26100.0,27.882,27.8901,27.8417,27.882,26100.0
2014-04-28 13:30:00,34.6,34.6,34.5,34.5,30000.0,27.882,27.882,27.8014,27.8014,30000.0
2014-04-28 13:40:00,34.51,34.52,34.43,34.45,90600.0,27.8095,27.8176,27.745,27.7612,90600.0
2014-04-28 13:50:00,34.45,34.5,34.45,34.47,59800.0,27.7612,27.8014,27.7612,27.7773,59800.0
2014-04-28 14:00:00,34.48,34.48,34.43,34.45,57900.0,27.7853,27.7853,27.745,27.7612,57900.0
2014-04-28 14:10:00,34.45,34.49,34.45,34.49,37100.0,27.7612,27.7934,27.7612,27.7934,37100.0
2014-04-28 14:20:00,34.49,34.5,34.48,34.49,15700.0,27.7934,27.8014,27.7853,27.7934,15700.0
2014-04-28 14:30:00,34.49,34.52,34.49,34.51,17500.0,27.7934,27.8176,27.7934,27.8095,17500.0
2014-04-28 14:40:00,34.52,34.6,34.52,34.58,52600.0,27.8176,27.882,27.8176,27.8659,52600.0
2014-04-28 14:50:00,34.59,34.59,34.56,34.57,13700.0,27.874,27.874,27.8498,27.8579,13700.0
2014-04-28 15:00:00,34.57,34.63,34.56,34.62,34000.0,27.8579,27.9062,27.8498,27.8981,34000.0
2014-04-28 15:10:00,34.62,34.72,34.62,34.68,64200.0,27.8981,27.9787,27.8981,27.9465,64200.0
2014-04-28 15:20:00,34.68,34.73,34.68,34.72,58100.0,27.9465,27.9868,27.9465,27.9787,58100.0
2014-04-28 15:30:00,34.72,34.76,34.72,34.73,64300.0,27.9787,28.011,27.9787,27.9868,64300.0
2014-04-28 15:40:00,34.74,34.79,34.74,34.75,75400.0,27.9949,28.0351,27.9949,28.0029,75400.0
2014-04-28 15:50:00,34.75,34.77,34.72,34.75,130400.0,28.0029,28.019,27.9787,28.0029,130400.0
2014-04-29 09:30:00,34.9,35.09,34.85,35.07,43900.0,28.1238,28.2769,28.0835,28.2608,43900.0
2014-04-29 09:40:00,35.08,35.19,35.04,35.12,40400.0,28.2688,28.3575,28.2366,28.3011,40400.0
2014-04-29 09:50:00,35.14,35.28,35.14,35.28,58700.0,28.3172,28.43,28.3172,28.43,58700.0
2014-04-29 10:00:00,35.28,35.4,35.25,35.39,97000.0,28.43,28.5267,28.4058,28.5186,97000.0
2014-04-29 10:10:00,35.38,35.38,35.24,35.26,50500.0,28.5106,28.5106,28.3978,28.4139,50500.0
2014-04-29 10:20:00,35.25,35.29,35.22,35.27,53900.0,28.4058,28.4381,28.3817,28.4219,53900.0
2014-04-29 10:30:00,35.26,35.32,35.24,35.31,50000.0,28.4139,28.4622,28.3978,28.4542,50000.0
2014-04-29 10:40:00,35.32,35.32,35.25,35.25,25900.0,28.4622,28.4622,28.4058,28.4058,25900.0
2014-04-29 10:50:00,35.26,35.27,35.23,35.27,31900.0,28.4139,28.4219,28.3897,28.4219,31900.0
2014-04-29 11:00:00,35.27,35.32,35.27,35.31,22400.0,28.4219,28.4622,28.4219,28.4542,22400.0
2014-04-29 11:10:00,35.31,35.32,35.27,35.27,19800.0,28.4542,28.4622,28.4219,28.4219,19800.0
2014-04-29 11:20:00,35.27,35.27,35.24,35.26,18100.0,28.4219,28.4219,28.3978,28.4139,18100.0
2014-04-29 11:30:00,35.26,35.27,35.25,35.25,10900.0,28.4139,28.4219,28.4058,28.4058,10900.0
2014-04-29 11:40:00,35.25,35.26,35.24,35.26,15300.0,28.4058,28.4139,28.3978,28.4139,15300.0
2014-04-29 11:50:00,35.26,35.26,35.24,35.25,7000.0,28.4139,28.4139,28.3978,28.4058,7000.0
2014-04-29 12:00:00,35.25,35.26,35.19,35.2,31700.0,28.4058,28.4139,28.3575,28.3655,31700.0
2014-04-29 12:10:00,35.19,35.27,35.18,35.27,29100.0,28.3575,28.4219,28.3494,28.4219,29100.0
2014-04-29 12:20:00,35.27,35.28,35.23,35.25,15500.0,28.4219,28.43,28.3897,28.4058,15500.0
2014-04-29 12:30:00,35.26,35.26,35.22,35.24,27000.0,28.4139,28.4139,28.3817,28.3978,27000.0
2014-04-29 12:40:00,35.25,35.25,35.15,35.15,28100.0,28.4058,28.4058,28.3252,28.3252,28100.0
2014-04-29 12:50:00,35.15,35.16,35.1,35.13,45200.0,28.3252,28.3333,28.285,28.3091,45200.0
2014-04-29 13:00:00,35.14,35.16,35.06,35.06,34600.0,28.3172,28.3333,28.2527,28.2527,34600.0
2014-04-29 13:10:00,35.06,35.09,35.04,35.04,10600.0,28.2527,28.2769,28.2366,28.2366,10600.0
2014-04-29 13:20:00,35.05,35.06,35.01,35.01,6500.0,28.2447,28.2527,28.2124,28.2124,6500.0
2014-04-29 13:30:00,35.01,35.01,34.98,35.01,13200.0,28.2124,28.2124,28.1883,28.2124,13200.0
2014-04-29 13:40:00,35.02,35.02,34.95,34.98,42200.0,28.2205,28.2205,28.1641,28.1883,42200.0
2014-04-29 13:50:00,34.99,35.02,34.98,35.01,15400.0,28.1963,28.2205,28.1883,28.2124,15400.0
2014-04-29 14:00:00,35.01,35.01,34.95,34.97,7800.0,28.2124,28.2124,28.1641,28.1802,7800.0
2014-04-29 14:10:00,34.97,34.97,34.96,34.97,1900.0,28.1802,28.1802,28.1721,28.1802,1900.0
2014-04-29 14:20:00,34.97,35.01,34.95,34.95,20300.0,28.1802,28.2124,28.1641,28.1641,20300.0
2014-04-29 14:30:00,34.94,34.98,34.92,34.97,21700.0,28.156,28.1883,28.1399,28.1802,21700.0
2014-04-29 14:40:00,34.97,34.98,34.96,34.98,5400.0,28.1802,28.1883,28.1721,28.1883,5400.0
2014-04-29 14:50:00,34.97,35.0,34.97,35.0,10000.0,28.1802,28.2044,28.1802,28.2044,10000.0
2014-04-29 15:00:00,35.0,35.07,35.0,35.07,15400.0,28.2044,28.2608,28.2044,28.2608,15400.0
2014-04-29 15:10:00,35.07,35.07,34.98,34.98,15700.0,28.2608,28.2608,28.1883,28.1883,15700.0
2014-04-29 15:20:00,34.98,35.0,34.98,35.0,13500.0,28.1883,28.2044,28.1883,28.2044,13500.0
2014-04-29 15:30:00,34.99,35.0,34.96,34.97,28000.0,28.1963,28.2044,28.1721,28.1802,28000.0
2014-04-29 15:40:00,34.96,35.0,34.95,35.0,35500.0,28.1721,28.2044,28.1641,28.2044,35500.0
2014-04-29 15:50:00,34.99,35.0,34.94,34.95,102900.0,28.1963,28.2044,28.156,28.1641,102900.0
2014-04-30 09:30:00,34.97,34.99,34.89,34.92,18100.0,28.1802,28.1963,28.1157,28.1399,18100.0
2014-04-30 09:40:00,34.93,35.04,34.93,34.96,16800.0,28.148,28.2366,28.148,28.1721,16800.0
2014-04-30 09:50:00,34.95,35.07,34.94,35.02,17200.0,28.1641,28.2608,28.156,28.2205,17200.0
2014-04-30 10:00:00,35.04,35.06,34.98,35.04,27100.0,28.2366,28.2527,28.1883,28.2366,27100.0
2014-04-30 10:10:00,35.04,35.12,35.04,35.08,42500.0,28.2366,28.3011,28.2366,28.2688,42500.0
2014-04-30 10:20:00,35.08,35.1,35.06,35.1,29600.0,28.2688,28.285,28.2527,28.285,29600.0
2014-04-30 10:30:00,35.09,35.1,35.03,35.05,21500.0,28.2769,28.285,28.2285,28.2447,21500.0
2014-04-30 10:40:00,35.04,35.05,35.01,35.03,14600.0,28.2366,28.2447,28.2124,28.2285,14600.0
2014-04-30 10:50:00,35.03,35.1,35.03,35.05,28900.0,28.2285,28.285,28.2285,28.2447,28900.0
2014-04-30 11:00:00,35.05,35.06,35.04,35.06,7100.0,28.2447,28.2527,28.2366,28.2527,7100.0
2014-04-30 11:10:00,35.06,35.09,35.04,35.04,13200.0,28.2527,28.2769,28.2366,28.2366,13200.0
2014-04-30 11:20:00,35.04,35.12,35.04,35.05,8600.0,28.2366,28.3011,28.2366,28.2447,8600.0
2014-04-30 11:30:00,35.06,35.1,35.05,35.09,12900.0,28.2527,28.285,28.2447,28.2769,12900.0
2014-04-30 11:40:00,35.09,35.1,35.07,35.07,8100.0,28.2769,28.285,28.2608,28.2608,8100.0
2014-04-30 11:50:00,35.08,35.1,35.08,35.09,5200.0,28.2688,28.285,28.2688,28.2769,5200.0
2014-04-30 12:00:00,35.1,35.11,35.06,35.1,27800.0,28.285,28.293,28.2527,28.285,27800.0
2014-04-30 12:10:00,35.1,35.1,35.07,35.07,3200.0,28.285,28.285,28.2608,28.2608,3200.0
2014-04-30 12:20:00,35.07,35.08,35.07,35.07,5700.0,28.2608,28.2688,28.2608,28.2608,5700.0
2014-04-30 12:30:00,35.08,35.1,35.06,35.09,9600.0,28.2688,28.285,28.2527,28.2769,9600.0
2014-04-30 12:40:00,35.09,35.09,35.07,35.07,16700.0,28.2769,28.2769,28.2608,28.2608,16700.0
2014-04-30 12:50:00,35.07,35.07,35.05,35.05,10800.0,28.2608,28.2608,28.2447,28.2447,10800.0
2014-04-30 13:00:00,35.05,35.07,35.05,35.07,9300.0,28.2447,28.2608,28.2447,28.2608,9300.0
2014-04-30 13:10:00,35.07,35.1,35.07,35.08,4800.0,28.2608,28.285,28.2608,28.2688,4800.0
2014-04-30 13:20:00,35.07,35.09,35.06,35.08,3600.0,28.2608,28.2769,28.2527,28.2688,3600.0
2014-04-30 13:30:00,35.09,35.12,35.09,35.11,11700.0,28.2769,28.3011,28.2769,28.293,11700.0
2014-04-30 13:40:00,35.11,35.12,35.08,35.08,15300.0,28.293,28.3011,28.2688,28.2688,15300.0
2014-04-30 13:50:00,35.09,35.11,35.08,35.11,5800.0,28.2769,28.293,28.2688,28.293,5800.0
2014-04-30 14:00:00,35.1,35.15,35.05,35.08,20600.0,28.285,28.3252,28.2447,28.2688,20600.0
2014-04-30 14:10:00,35.07,35.07,35.0,35.02,21200.0,28.2608,28.2608,28.2044,28.2205,21200.0
2014-04-30 14:20:00,35.02,35.1,35.02,35.09,13600.0,28.2205,28.285,28.2205,28.2769,13600.0
2014-04-30 14:30:00,35.09,35.1,35.07,35.08,15100.0,28.2769,28.285,28.2608,28.2688,15100.0
2014-04-30 14:40:00,35.08,35.12,35.07,35.12,6400.0,28.2688,28.3011,28.2608,28.3011,6400.0
2014-04-30 14:50:00,35.14,35.16,35.11,35.11,14500.0,28.3172,28.3333,28.293,28.293,14500.0
2014-04-30 15:00:00,35.11,35.13,35.06,35.07,15500.0,28.293,28.3091,28.2527,28.2608,15500.0
2014-04-30 15:10:00,35.07,35.1,35.05,35.08,15700.0,28.2608,28.285,28.2447,28.2688,15700.0
2014-04-30 15:20:00,35.08,35.14,35.07,35.12,27300.0,28.2688,28.3172,28.2608,28.3011,27300.0
2014-04-30 15:30:00,35.12,35.13,35.09,35.11,23300.0,28.3011,28.3091,28.2769,28.293,23300.0
2014-04-30 15:40:00,35.11,35.11,35.03,35.06,59800.0,28.293,28.293,28.2285,28.2527,59800.0
2014-04-30 15:50:00,35.06,35.12,35.06,35.08,173900.0,28.2527,28.3011,28.2527,28.2688,173900.0
2014-05-01 09:30:00,35.12,35.25,34.97,34.98,57000.0,28.3011,28.4058,28.1802,28.1883,57000.0
2014-05-01 09:40:00,34.99,35.03,34.97,34.97,13500.0,28.1963,28.2285,28.1802,28.1802,13500.0
2014-05-01 09:50:00,34.97,34.97,34.85,34.87,26200.0,28.1802,28.1802,28.0835,28.0996,26200.0
2014-05-01 10:00:00,34.88,34.97,34.87,34.92,14500.0,28.1077,28.1802,28.0996,28.1399,14500.0
2014-05-01 10:10:00,34.92,34.94,34.84,34.86,16700.0,28.1399,28.156,28.0754,28.0916,16700.0
2014-05-01 10:20:00,34.86,34.93,34.83,34.92,10100.0,28.0916,28.148,28.0674,28.1399,10100.0
2014-05-01 10:30:00,34.92,34.93,34.88,34.92,9700.0,28.1399,28.148,28.1077,28.1399,9700.0
2014-05-01 10:40:00,34.91,34.91,34.84,34.88,45100.0,28.1318,28.1318,28.0754,28.1077,45100.0
2014-05-01 10:50:00,34.89,34.91,34.86,34.87,34300.0,28.1157,28.1318,28.0916,28.0996,34300.0
2014-05-01 11:00:00,34.88,34.93,34.88,34.91,8700.0,28.1077,28.148,28.1077,28.1318,8700.0
2014-05-01 11:10:00,34.92,34.95,34.9,34.93,24800.0,28.1399,28.1641,28.1238,28.148,24800.0
2014-05-01 11:20:00,34.94,34.95,34.92,34.92,8300.0,28.156,28.1641,28.1399,28.1399,8300.0
2014-05-01 11:30:00,34.92,34.95,34.9,34.93,13200.0,28.1399,28.1641,28.1238,28.148,13200.0
2014-05-01 11:40:00,34.94,34.98,34.93,34.98,14900.0,28.156,28.1883,28.148,28.1883,14900.0
2014-05-01 11:50:00,34.98,35.05,34.98,35.05,14400.0,28.1883,28.2447,28.1883,28.2447,14400.0
2014-05-01 12:00:00,35.05,35.11,35.05,35.11,14100.0,28.2447,28.293,28.2447,28.293,14100.0
2014-05-01 12:10:00,35.12,35.13,35.07,35.1,15300.0,28.3011,28.3091,28.2608,28.285,15300.0
2014-05-01 12:20:00,35.1,35.12,35.08,35.12,7800.0,28.285,28.3011,28.2688,28.3011,7800.0
2014-05-01 12:30:00,35.12,35.13,35.07,35.07,13500.0,28.3011,28.3091,28.2608,28.2608,13500.0
2014-05-01 12:40:00,35.08,35.1,35.06,35.07,10600.0,28.2688,28.285,28.2527,28.2608,10600.0
2014-05-01 12:50:00,35.07,35.1,35.07,35.08,11000.0,28.2608,28.285,28.2608,28.2688,11000.0
2014-05-01 13:00:00,35.09,35.1,35.08,35.08,5900.0,28.2769,28.285,28.2688,28.2688,5900.0
2014-05-01 13:10:00,35.08,35.1,35.08,35.09,7400.0,28.2688,28.285,28.2688,28.2769,7400.0
2014-05-01 13:20:00,35.09,35.1,35.08,35.08,4400.0,28.2769,28.285,28.2688,28.2688,4400.0
2014-05-01 13:30:00,35.08,35.11,35.05,35.11,20800.0,28.2688,28.293,28.2447,28.293,20800.0
2014-05-01 13:40:00,35.1,35.11,35.03,35.04,13900.0,28.285,28.293,28.2285,28.2366,13900.0
2014-05-01 13:50:00,35.03,35.03,34.97,34.99,14700.0,28.2285,28.2285,28.1802,28.1963,14700.0
2014-05-01 14:00:00,34.99,35.04,34.99,35.04,5700.0,28.1963,28.2366,28.1963,28.2366,5700.0
2014-05-01 14:10:00,35.04,35.07,35.03,35.07,6500.0,28.2366,28.2608,28.2285,28.2608,6500.0
2014-05-01 14:20:00,35.07,35.1,35.06,35.1,11200.0,28.2608,28.285,28.2527,28.285,11200.0
2014-05-01 14:30:00,35.11,35.11,35.05,35.05,10500.0,28.293,28.293,28.2447,28.2447,10500.0
2014-05-01 14:40:00,35.06,35.09,35.05,35.06,11200.0,28.2527,28.2769,28.2447,28.2527,11200.0
2014-05-01 14:50:00,35.07,35.07,35.05,35.07,10800.0,28.2608,28.2608,28.2447,28.2608,10800.0
2014-05-01 15:00:00,35.07,35.09,35.07,35.09,15300.0,28.2608,28.2769,28.2608,28.2769,15300.0
2014-05-01 15:10:00,35.08,35.12,35.05,35.08,18100.0,28.2688,28.3011,28.2447,28.2688,18100.0
2014-05-01 15:20:00,35.08,35.11,35.05,35.05,28800.0,28.2688,28.293,28.2447,28.2447,28800.0
2014-05-01 15:30:00,35.05,35.06,35.02,35.03,37200.0,28.2447,28.2527,28.2205,28.2285,37200.0
2014-05-01 15:40:00,35.04,35.06,35.02,35.04,88400.0,28.2366,28.2527,28.2205,28.2366,88400.0
2014-05-01 15:50:00,35.04,35.09,35.03,35.03,416600.0,28.2366,28.2769,28.2285,28.2285,416600.0
2014-05-02 09:30:00,34.99,35.08,34.92,34.93,29100.0,28.1963,28.2688,28.1399,28.148,29100.0
2014-05-02 09:40:00,34.95,35.08,34.95,35.0,28400.0,28.1641,28.2688,28.1641,28.2044,28400.0
2014-05-02 09:50:00,35.0,35.09,34.92,34.92,31400.0,28.2044,28.2769,28.1399,28.1399,31400.0
2014-05-02 10:00:00,34.92,34.99,34.89,34.99,37000.0,28.1399,28.1963,28.1157,28.1963,37000.0
2014-05-02 10:10:00,34.99,35.08,34.99,35.02,26200.0,28.1963,28.2688,28.1963,28.2205,26200.0
2014-05-02 10:20:00,35.02,35.03,34.98,34.98,15100.0,28.2205,28.2285,28.1883,28.1883,15100.0
2014-05-02 10:30:00,34.99,35.0,34.98,34.99,23600.0,28.1963,28.2044,28.1883,28.1963,23600.0
2014-05-02 10:40:00,34.99,35.02,34.87,34.91,65000.0,28.1963,28.2205,28.0996,28.1318,65000.0
2014-05-02 10:50:00,34.91,35.0,34.89,34.99,37000.0,28.1318,28.2044,28.1157,28.1963,37000.0
2014-05-02 11:00:00,34.98,35.03,34.98,34.99,10800.0,28.1883,28.2285,28.1883,28.1963,10800.0
2014-05-02 11:10:00,34.99,34.99,34.93,34.95,13500.0,28.1963,28.1963,28.148,28.1641,13500.0
2014-05-02 11:20:00,34.95,34.95,34.89,34.91,14600.0,28.1641,28.1641,28.1157,28.1318,14600.0
2014-05-02 11:30:00,34.92,35.0,34.92,34.94,15400.0,28.1399,28.2044,28.1399,28.156,15400.0
2014-05-02 11:40:00,34.93,34.93,34.87,34.9,46600.0,28.148,28.148,28.0996,28.1238,46600.0
2014-05-02 11:50:00,34.9,34.95,34.88,34.93,18000.0,28.1238,28.1641,28.1077,28.148,18000.0
2014-05-02 12:00:00,34.93,34.97,34.93,34.96,15900.0,28.148,28.1802,28.148,28.1721,15900.0
2014-05-02 12:10:00,34.96,34.97,34.95,34.97,7900.0,28.1721,28.1802,28.1641,28.1802,7900.0
2014-05-02 12:20:00,34.97,34.97,34.94,34.95,9100.0,28.1802,28.1802,28.156,28.1641,9100.0
2014-05-02 12:30:00,34.95,34.96,34.93,34.94,11200.0,28.1641,28.1721,28.148,28.156,11200.0
2014-05-02 12:40:00,34.94,34.94,34.89,34.89,15800.0,28.156,28.156,28.1157,28.1157,15800.0
2014-05-02 12:50:00,34.89,34.9,34.87,34.87,14800.0,28.1157,28.1238,28.0996,28.0996,14800.0
2014-05-02 13:00:00,34.87,34.87,34.85,34.86,11800.0,28.0996,28.0996,28.0835,28.0916,11800.0
2014-05-02 13:10:00,34.86,34.87,34.82,34.86,18500.0,28.0916,28.0996,28.0593,28.0916,18500.0
2014-05-02 13:20:00,34.86,34.86,34.83,34.83,10600.0,28.0916,28.0916,28.0674,28.0674,10600.0
2014-05-02 13:30:00,34.82,34.89,34.81,34.87,18900.0,28.0593,28.1157,28.0513,28.0996,18900.0
2014-05-02 13:40:00,34.88,34.91,34.87,34.88,14800.0,28.1077,28.1318,28.0996,28.1077,14800.0
2014-05-02 13:50:00,34.89,34.92,34.88,34.9,21900.0,28.1157,28.1399,28.1077,28.1238,21900.0
2014-05-02 14:00:00,34.9,34.9,34.82,34.82,18500.0,28.1238,28.1238,28.0593,28.0593,18500.0
2014-05-02 14:10:00,34.82,34.9,34.82,34.9,13900.0,28.0593,28.1238,28.0593,28.1238,13900.0
2014-05-02 14:20:00,34.9,34.9,34.87,34.87,10100.0,28.1238,28.1238,28.0996,28.0996,10100.0
2014-05-02 14:30:00,34.87,34.93,34.87,34.92,28400.0,28.0996,28.148,28.0996,28.1399,28400.0
2014-05-02 14:40:00,34.93,34.97,34.92,34.94,16000.0,28.148,28.1802,28.1399,28.156,16000.0
2014-05-02 14:50:00,34.94,34.95,34.93,34.93,11300.0,28.156,28.1641,28.148,28.148,11300.0
2014-05-02 15:00:00,34.94,34.97,34.93,34.97,17300.0,28.156,28.1802,28.148,28.1802,17300.0
2014-05-02 15:10:00,34.96,34.97,34.93,34.94,19900.0,28.1721,28.1802,28.148,28.156,19900.0
2014-05-02 15:20:00,34.94,34.94,34.92,34.92,26400.0,28.156,28.156,28.1399,28.1399,26400.0
2014-05-02 15:30:00,34.92,34.93,34.89,34.92,44500.0,28.1399,28.148,28.1157,28.1399,44500.0
2014-05-02 15:40:00,34.92,34.94,34.91,34.94,47600.0,28.1399,28.156,28.1318,28.156,47600.0
2014-05-02 15:50:00,34.94,34.95,34.92,34.93,77400.0,28.156,28.1641,28.1399,28.148,77400.0
2014-05-05 09:30:00,34.78,34.87,34.57,34.6,77400.0,28.0271,28.0996,27.8579,27.882,77400.0
2014-05-05 09:40:00,34.6,34.61,34.57,34.61,46300.0,27.882,27.8901,27.8579,27.8901,46300.0
2014-05-05 09:50:00,34.61,34.62,34.54,34.55,40800.0,27.8901,27.8981,27.8337,27.8417,40800.0
2014-05-05 10:00:00,34.56,34.61,34.55,34.56,26600.0,27.8498,27.8901,27.8417,27.8498,26600.0
2014-05-05 10:10:00,34.56,34.61,34.54,34.61,70600.0,27.8498,27.8901,27.8337,27.8901,70600.0
2014-05-05 10:20:00,34.61,34.62,34.55,34.56,44100.0,27.8901,27.8981,27.8417,27.8498,44100.0
2014-05-05 10:30:00,34.56,34.67,34.56,34.66,30400.0,27.8498,27.9384,27.8498,27.9304,30400.0
2014-05-05 10:40:00,34.65,34.74,34.65,34.72,21000.0,27.9223,27.9949,27.9223,27.9787,21000.0
2014-05-05 10:50:00,34.73,34.79,34.72,34.79,10200.0,27.9868,28.0351,27.9787,28.0351,10200.0
2014-05-05 11:00:00,34.79,34.8,34.78,34.79,11800.0,28.0351,28.0432,28.0271,28.0351,11800.0
2014-05-05 11:10:00,34.79,34.84,34.79,34.81,7100.0,28.0351,28.0754,28.0351,28.0513,7100.0
2014-05-05 11:20:00,34.81,34.83,34.76,34.78,15900.0,28.0513,28.0674,28.011,28.0271,15900.0
2014-05-05 11:30:00,34.78,34.84,34.78,34.78,14000.0,28.0271,28.0754,28.0271,28.0271,14000.0
2014-05-05 11:40:00,34.79,34.81,34.79,34.79,7300.0,28.0351,28.0513,28.0351,28.0351,7300.0
2014-05-05 11:50:00,34.78,34.8,34.77,34.8,6200.0,28.0271,28.0432,28.019,28.0432,6200.0
2014-05-05 12:00:00,34.8,34.8,34.77,34.78,12000.0,28.0432,28.0432,28.019,28.0271,12000.0
2014-05-05 12:10:00,34.78,34.78,34.76,34.78,4600.0,28.0271,28.0271,28.011,28.0271,4600.0
2014-05-05 12:20:00,34.78,34.79,34.76,34.76,10300.0,28.0271,28.0351,28.011,28.011,10300.0
2014-05-05 12:30:00,34.76,34.8,34.76,34.8,5900.0,28.011,28.0432,28.011,28.0432,5900.0
2014-05-05 12:40:00,34.8,34.82,34.8,34.81,11200.0,28.0432,28.0593,28.0432,28.0513,11200.0
2014-05-05 12:50:00,34.81,34.81,34.78,34.79,16300.0,28.0513,28.0513,28.0271,28.0351,16300.0
2014-05-05 13:00:00,34.78,34.83,34.78,34.83,4800.0,28.0271,28.0674,28.0271,28.0674,4800.0
2014-05-05 13:10:00,34.84,34.84,34.83,34.84,3200.0,28.0754,28.0754,28.0674,28.0754,3200.0
2014-05-05 13:20:00,34.84,34.84,34.83,34.84,3000.0,28.0754,28.0754,28.0674,28.0754,3000.0
2014-05-05 13:30:00,34.84,34.84,34.8,34.81,32500.0,28.0754,28.0754,28.0432,28.0513,32500.0
2014-05-05 13:40:00,34.81,34.81,34.8,34.81,4900.0,28.0513,28.0513,28.0432,28.0513,4900.0
2014-05-05 13:50:00,34.81,34.81,34.8,34.81,7400.0,28.0513,28.0513,28.0432,28.0513,7400.0
2014-05-05 14:00:00,34.81,34.86,34.81,34.85,30300.0,28.0513,28.0916,28.0513,28.0835,30300.0
2014-05-05 14:10:00,34.86,34.86,34.86,34.86,3800.0,28.0916,28.0916,28.0916,28.0916,3800.0
2014-05-05 14:20:00,34.87,34.93,34.87,34.92,31100.0,28.0996,28.148,28.0996,28.1399,31100.0
2014-05-05 14:30:00,34.92,34.92,34.91,34.91,5400.0,28.1399,28.1399,28.1318,28.1318,5400.0
2014-05-05 14:40:00,34.92,34.94,34.91,34.94,8700.0,28.1399,28.156,28.1318,28.156,8700.0
2014-05-05 14:50:00,34.94,34.96,34.93,34.95,19000.0,28.156,28.1721,28.148,28.1641,19000.0
2014-05-05 15:00:00,34.95,34.95,34.94,34.95,9500.0,28.1641,28.1641,28.156,28.1641,9500.0
2014-05-05 15:10:00,34.94,34.99,34.94,34.99,21600.0,28.156,28.1963,28.156,28.1963,21600.0
2014-05-05 15:20:00,34.99,35.0,34.98,35.0,30400.0,28.1963,28.2044,28.1883,28.2044,30400.0
2014-05-05 15:30:00,35.0,35.0,34.97,34.99,31300.0,28.2044,28.2044,28.1802,28.1963,31300.0
2014-05-05 15:40:00,35.0,35.0,34.94,34.96,46500.0,28.2044,28.2044,28.156,28.1721,46500.0
2014-05-05 15:50:00,34.95,34.97,34.94,34.97,94400.0,28.1641,28.1802,28.156,28.1802,94400.0
2014-05-06 09:30:00,34.92,34.93,34.81,34.85,29200.0,28.1399,28.148,28.0513,28.0835,29200.0
2014-05-06 09:40:00,34.85,34.93,34.78,34.91,31600.0,28.0835,28.148,28.0271,28.1318,31600.0
2014-05-06 09:50:00,34.89,34.94,34.83,34.94,32800.0,28.1157,28.156,28.0674,28.156,32800.0
2014-05-06 10:00:00,34.94,34.96,34.86,34.94,127000.0,28.156,28.1721,28.0916,28.156,127000.0
2014-05-06 10:10:00,34.94,35.01,34.93,35.0,43900.0,28.156,28.2124,28.148,28.2044,43900.0
2014-05-06 10:20:00,35.0,35.04,35.0,35.04,9800.0,28.2044,28.2366,28.2044,28.2366,9800.0
2014-05-06 10:30:00,35.05,35.12,35.05,35.09,27900.0,28.2447,28.3011,28.2447,28.2769,27900.0
2014-05-06 10:40:00,35.09,35.11,35.06,35.1,14700.0,28.2769,28.293,28.2527,28.285,14700.0
2014-05-06 10:50:00,35.1,35.1,35.04,35.04,19100.0,28.285,28.285,28.2366,28.2366,19100.0
2014-05-06 11:00:00,35.03,35.05,35.02,35.05,9800.0,28.2285,28.2447,28.2205,28.2447,9800.0
2014-05-06 11:10:00,35.05,35.08,35.04,35.07,8600.0,28.2447,28.2688,28.2366,28.2608,8600.0
2014-05-06 11:20:00,35.06,35.11,35.06,35.07,15900.0,28.2527,28.293,28.2527,28.2608,15900.0
2014-05-06 11:30:00,35.07,35.1,35.06,35.09,22100.0,28.2608,28.285,28.2527,28.2769,22100.0
2014-05-06 11:40:00,35.09,35.09,35.03,35.05,12200.0,28.2769,28.2769,28.2285,28.2447,12200.0
2014-05-06 11:50:00,35.04,35.05,34.99,35.0,10200.0,28.2366,28.2447,28.1963,28.2044,10200.0
2014-05-06 12:00:00,34.99,35.0,34.95,34.97,14700.0,28.1963,28.2044,28.1641,28.1802,14700.0
2014-05-06 12:10:00,34.97,35.0,34.95,34.95,8400.0,28.1802,28.2044,28.1641,28.1641,8400.0
2014-05-06 12:20:00,34.96,34.98,34.93,34.98,19300.0,28.1721,28.1883,28.148,28.1883,19300.0
2014-05-06 12:30:00,34.99,34.99,34.97,34.98,6200.0,28.1963,28.1963,28.1802,28.1883,6200.0
2014-05-06 12:40:00,34.98,35.01,34.98,35.01,9000.0,28.1883,28.2124,28.1883,28.2124,9000.0
2014-05-06 12:50:00,35.0,35.02,34.99,35.02,11200.0,28.2044,28.2205,28.1963,28.2205,11200.0
2014-05-06 13:00:00,35.03,35.04,34.98,34.98,15700.0,28.2285,28.2366,28.1883,28.1883,15700.0
2014-05-06 13:10:00,34.99,35.01,34.98,34.99,17400.0,28.1963,28.2124,28.1883,28.1963,17400.0
2014-05-06 13:20:00,34.99,35.0,34.96,34.97,14300.0,28.1963,28.2044,28.1721,28.1802,14300.0
2014-05-06 13:30:00,34.97,34.98,34.95,34.95,17000.0,28.1802,28.1883,28.1641,28.1641,17000.0
2014-05-06 13:40:00,34.95,34.98,34.92,34.98,21700.0,28.1641,28.1883,28.1399,28.1883,21700.0
2014-05-06 13:50:00,34.98,35.0,34.95,34.96,16900.0,28.1883,28.2044,28.1641,28.1721,16900.0
2014-05-06 14:00:00,34.96,34.97,34.92,34.94,19400.0,28.1721,28.1802,28.1399,28.156,19400.0
2014-05-06 14:10:00,34.95,34.97,34.91,34.95,15100.0,28.1641,28.1802,28.1318,28.1641,15100.0
2014-05-06 14:20:00,34.95,34.96,34.92,34.94,35500.0,28.1641,28.1721,28.1399,28.156,35500.0
2014-05-06 14:30:00,34.93,34.96,34.91,34.95,19900.0,28.148,28.1721,28.1318,28.1641,19900.0
2014-05-06 14:40:00,34.96,34.99,34.96,34.97,13300.0,28.1721,28.1963,28.1721,28.1802,13300.0
2014-05-06 14:50:00,34.98,35.05,34.95,35.04,52100.0,28.1883,28.2447,28.1641,28.2366,52100.0
2014-05-06 15:00:00,35.03,35.03,34.96,34.98,26200.0,28.2285,28.2285,28.1721,28.1883,26200.0
2014-05-06 15:10:00,34.99,35.0,34.97,35.0,26600.0,28.1963,28.2044,28.1802,28.2044,26600.0
2014-05-06 15:20:00,35.0,35.03,34.96,34.96,43000.0,28.2044,28.2285,28.1721,28.1721,43000.0
2014-05-06 15:30:00,34.96,35.01,34.96,35.0,28500.0,28.1721,28.2124,28.1721,28.2044,28500.0
2014-05-06 15:40:00,35.01,35.01,34.98,35.0,33900.0,28.2124,28.2124,28.1883,28.2044,33900.0
2014-05-06 15:50:00,34.99,35.0,34.92,34.94,98400.0,28.1963,28.2044,28.1399,28.156,98400.0
2014-05-07 09:30:00,34.94,35.07,34.94,34.97,29300.0,28.156,28.2608,28.156,28.1802,29300.0
2014-05-07 09:40:00,34.97,35.12,34.97,35.12,29100.0,28.1802,28.3011,28.1802,28.3011,29100.0
2014-05-07 09:50:00,35.12,35.15,35.06,35.12,16000.0,28.3011,28.3252,28.2527,28.3011,16000.0
2014-05-07 10:00:00,35.12,35.15,35.03,35.06,32500.0,28.3011,28.3252,28.2285,28.2527,32500.0
2014-05-07 10:10:00,35.06,35.08,34.93,34.98,26500.0,28.2527,28.2688,28.148,28.1883,26500.0
2014-05-07 10:20:00,34.98,35.04,34.95,35.03,37000.0,28.1883,28.2366,28.1641,28.2285,37000.0
2014-05-07 10:30:00,35.03,35.07,34.96,35.07,13600.0,28.2285,28.2608,28.1721,28.2608,13600.0
2014-05-07 10:40:00,35.07,35.09,35.05,35.07,12600.0,28.2608,28.2769,28.2447,28.2608,12600.0
2014-05-07 10:50:00,35.08,35.1,35.03,35.03,22600.0,28.2688,28.285,28.2285,28.2285,22600.0
2014-05-07 11:00:00,35.03,35.07,35.02,35.07,9500.0,28.2285,28.2608,28.2205,28.2608,9500.0
2014-05-07 11:10:00,35.07,35.1,35.05,35.05,10100.0,28.2608,28.285,28.2447,28.2447,10100.0
2014-05-07 11:20:00,35.05,35.07,35.03,35.05,11300.0,28.2447,28.2608,28.2285,28.2447,11300.0
2014-05-07 11:30:00,35.06,35.14,35.03,35.12,24100.0,28.2527,28.3172,28.2285,28.3011,24100.0
2014-05-07 11:40:00,35.13,35.13,35.09,35.09,12100.0,28.3091,28.3091,28.2769,28.2769,12100.0
2014-05-07 11:50:00,35.1,35.14,35.1,35.12,17000.0,28.285,28.3172,28.285,28.3011,17000.0
2014-05-07 12:00:00,35.11,35.15,35.11,35.15,13100.0,28.293,28.3252,28.293,28.3252,13100.0
2014-05-07 12:10:00,35.15,35.18,35.13,35.17,15700.0,28.3252,28.3494,28.3091,28.3414,15700.0
2014-05-07 12:20:00,35.17,35.17,35.14,35.14,5000.0,28.3414,28.3414,28.3172,28.3172,5000.0
2014-05-07 12:30:00,35.14,35.16,35.13,35.13,4200.0,28.3172,28.3333,28.3091,28.3091,4200.0
2014-05-07 12:40:00,35.13,35.14,35.11,35.11,6700.0,28.3091,28.3172,28.293,28.293,6700.0
2014-05-07 12:50:00,35.11,35.11,35.1,35.11,8300.0,28.293,28.293,28.285,28.293,8300.0
2014-05-07 13:00:00,35.11,35.12,35.09,35.09,8500.0,28.293,28.3011,28.2769,28.2769,8500.0
2014-05-07 13:10:00,35.09,35.12,35.08,35.12,11000.0,28.2769,28.3011,28.2688,28.3011,11000.0
2014-05-07 13:20:00,35.13,35.16,35.13,35.15,9200.0,28.3091,28.3333,28.3091,28.3252,9200.0
2014-05-07 13:30:00,35.15,35.16,35.13,35.13,8800.0,28.3252,28.3333,28.3091,28.3091,8800.0
2014-05-07 13:40:00,35.12,35.12,35.11,35.11,3900.0,28.3011,28.3011,28.293,28.293,3900.0
2014-05-07 13:50:00,35.1,35.12,35.09,35.09,8800.0,28.285,28.3011,28.2769,28.2769,8800.0
2014-05-07 14:00:00,35.09,35.14,35.08,35.14,10000.0,28.2769,28.3172,28.2688,28.3172,10000.0
2014-05-07 14:10:00,35.14,35.2,35.14,35.19,6600.0,28.3172,28.3655,28.3172,28.3575,6600.0
2014-05-07 14:20:00,35.2,35.2,35.16,35.18,11600.0,28.3655,28.3655,28.3333,28.3494,11600.0
2014-05-07 14:30:00,35.18,35.18,35.13,35.13,7800.0,28.3494,28.3494,28.3091,28.3091,7800.0
2014-05-07 14:40:00,35.14,35.16,35.1,35.1,13100.0,28.3172,28.3333,28.285,28.285,13100.0
2014-05-07 14:50:00,35.1,35.1,35.08,35.09,12200.0,28.285,28.285,28.2688,28.2769,12200.0
2014-05-07 15:00:00,35.09,35.09,35.05,35.09,12900.0,28.2769,28.2769,28.2447,28.2769,12900.0
2014-05-07 15:10:00,35.09,35.09,35.08,35.08,11500.0,28.2769,28.2769,28.2688,28.2688,11500.0
2014-05-07 15:20:00,35.08,35.08,35.02,35.02,26100.0,28.2688,28.2688,28.2205,28.2205,26100.0
2014-05-07 15:30:00,35.02,35.08,35.02,35.08,40000.0,28.2205,28.2688,28.2205,28.2688,40000.0
2014-05-07 15:40:00,35.08,35.14,35.08,35.13,45100.0,28.2688,28.3172,28.2688,28.3091,45100.0
2014-05-07 15:50:00,35.12,35.17,35.12,35.16,88700.0,28.3011,28.3414,28.3011,28.3333,88700.0
2014-05-08 09:30:00,35.11,35.21,35.02,35.11,39600.0,28.293,28.3736,28.2205,28.293,39600.0
2014-05-08 09:40:00,35.12,35.26,35.12,35.26,24400.0,28.3011,28.4139,28.3011,28.4139,24400.0
2014-05-08 09:50:00,35.26,35.34,35.25,35.32,17700.0,28.4139,28.4784,28.4058,28.4622,17700.0
2014-05-08 10:00:00,35.33,35.4,35.33,35.35,18000.0,28.4703,28.5267,28.4703,28.4864,18000.0
2014-05-08 10:10:00,35.35,35.37,35.21,35.22,17500.0,28.4864,28.5025,28.3736,28.3817,17500.0
2014-05-08 10:20:00,35.22,35.23,35.21,35.21,11800.0,28.3817,28.3897,28.3736,28.3736,11800.0
2014-05-08 10:30:00,35.21,35.23,35.2,35.22,8300.0,28.3736,28.3897,28.3655,28.3817,8300.0
2014-05-08 10:40:00,35.22,35.25,35.19,35.23,16200.0,28.3817,28.4058,28.3575,28.3897,16200.0
2014-05-08 10:50:00,35.23,35.27,35.21,35.21,10900.0,28.3897,28.4219,28.3736,28.3736,10900.0
2014-05-08 11:00:00,35.2,35.28,35.2,35.25,13300.0,28.3655,28.43,28.3655,28.4058,13300.0
2014-05-08 11:10:00,35.25,35.25,35.21,35.25,15800.0,28.4058,28.4058,28.3736,28.4058,15800.0
2014-05-08 11:20:00,35.25,35.26,35.24,35.24,6700.0,28.4058,28.4139,28.3978,28.3978,6700.0
2014-05-08 11:30:00,35.25,35.31,35.25,35.3,11500.0,28.4058,28.4542,28.4058,28.4461,11500.0
2014-05-08 11:40:00,35.29,35.31,35.27,35.28,23800.0,28.4381,28.4542,28.4219,28.43,23800.0
2014-05-08 11:50:00,35.28,35.31,35.28,35.3,7700.0,28.43,28.4542,28.43,28.4461,7700.0
2014-05-08 12:00:00,35.31,35.31,35.3,35.3,7600.0,28.4542,28.4542,28.4461,28.4461,7600.0
2014-05-08 12:10:00,35.31,35.33,35.3,35.32,6700.0,28.4542,28.4703,28.4461,28.4622,6700.0
2014-05-08 12:20:00,35.32,35.35,35.31,35.35,4800.0,28.4622,28.4864,28.4542,28.4864,4800.0
2014-05-08 12:30:00,35.34,35.35,35.3,35.3,11600.0,28.4784,28.4864,28.4461,28.4461,11600.0
2014-05-08 12:40:00,35.29,35.3,35.28,35.29,8000.0,28.4381,28.4461,28.43,28.4381,8000.0
2014-05-08 12:50:00,35.28,35.29,35.26,35.28,9600.0,28.43,28.4381,28.4139,28.43,9600.0
2014-05-08 13:00:00,35.28,35.3,35.26,35.29,13600.0,28.43,28.4461,28.4139,28.4381,13600.0
2014-05-08 13:10:00,35.28,35.28,35.25,35.26,9300.0,28.43,28.43,28.4058,28.4139,9300.0
2014-05-08 13:20:00,35.25,35.29,35.22,35.29,16400.0,28.4058,28.4381,28.3817,28.4381,16400.0
2014-05-08 13:30:00,35.28,35.29,35.26,35.27,17400.0,28.43,28.4381,28.4139,28.4219,17400.0
2014-05-08 13:40:00,35.26,35.28,35.26,35.26,6600.0,28.4139,28.43,28.4139,28.4139,6600.0
2014-05-08 13:50:00,35.27,35.27,35.2,35.25,30700.0,28.4219,28.4219,28.3655,28.4058,30700.0
2014-05-08 14:00:00,35.26,35.27,35.19,35.19,14600.0,28.4139,28.4219,28.3575,28.3575,14600.0
2014-05-08 14:10:00,35.18,35.18,35.11,35.14,13300.0,28.3494,28.3494,28.293,28.3172,13300.0
2014-05-08 14:20:00,35.14,35.15,35.1,35.14,14600.0,28.3172,28.3252,28.285,28.3172,14600.0
2014-05-08 14:30:00,35.14,35.16,35.12,35.12,7200.0,28.3172,28.3333,28.3011,28.3011,7200.0
2014-05-08 14:40:00,35.11,35.12,35.07,35.07,9000.0,28.293,28.3011,28.2608,28.2608,9000.0
2014-05-08 14:50:00,35.06,35.09,35.04,35.04,19000.0,28.2527,28.2769,28.2366,28.2366,19000.0
2014-05-08 15:00:00,35.04,35.06,35.0,35.0,28800.0,28.2366,28.2527,28.2044,28.2044,28800.0
2014-05-08 15:10:00,35.0,35.07,34.99,35.07,19200.0,28.2044,28.2608,28.1963,28.2608,19200.0
2014-05-08 15:20:00,35.07,35.12,35.07,35.11,13800.0,28.2608,28.3011,28.2608,28.293,13800.0
2014-05-08 15:30:00,35.1,35.15,35.08,35.11,20900.0,28.285,28.3252,28.2688,28.293,20900.0
2014-05-08 15:40:00,35.12,35.13,35.08,35.09,31000.0,28.3011,28.3091,28.2688,28.2769,31000.0
2014-05-08 15:50:00,35.09,35.11,35.05,35.07,156000.0,28.2769,28.293,28.2447,28.2608,156000.0
2014-05-09 09:30:00,35.12,35.17,34.98,35.13,29200.0,28.3011,28.3414,28.1883,28.3091,29200.0
2014-05-09 09:40:00,35.12,35.13,35.0,35.04,21000.0,28.3011,28.3091,28.2044,28.2366,21000.0
2014-05-09 09:50:00,35.04,35.06,34.96,34.96,13100.0,28.2366,28.2527,28.1721,28.1721,13100.0
2014-05-09 10:00:00,34.94,34.99,34.91,34.99,17900.0,28.156,28.1963,28.1318,28.1963,17900.0
2014-05-09 10:10:00,34.99,35.01,34.94,34.94,24200.0,28.1963,28.2124,28.156,28.156,24200.0
2014-05-09 10:20:00,34.96,34.99,34.94,34.96,20400.0,28.1721,28.1963,28.156,28.1721,20400.0
2014-05-09 10:30:00,34.95,35.01,34.94,35.0,33400.0,28.1641,28.2124,28.156,28.2044,33400.0
2014-05-09 10:40:00,35.01,35.02,34.94,34.96,30200.0,28.2124,28.2205,28.156,28.1721,30200.0
2014-05-09 10:50:00,34.98,35.04,34.98,35.04,18800.0,28.1883,28.2366,28.1883,28.2366,18800.0
2014-05-09 11:00:00,35.04,35.04,34.97,34.97,9600.0,28.2366,28.2366,28.1802,28.1802,9600.0
2014-05-09 11:10:00,34.96,34.97,34.94,34.96,10700.0,28.1721,28.1802,28.156,28.1721,10700.0
2014-05-09 11:20:00,34.96,35.0,34.96,34.98,11200.0,28.1721,28.2044,28.1721,28.1883,11200.0
2014-05-09 11:30:00,34.99,35.0,34.97,35.0,12800.0,28.1963,28.2044,28.1802,28.2044,12800.0
2014-05-09 11:40:00,35.0,35.0,34.94,34.94,9200.0,28.2044,28.2044,28.156,28.156,9200.0
2014-05-09 11:50:00,34.94,34.95,34.92,34.92,4700.0,28.156,28.1641,28.1399,28.1399,4700.0
2014-05-09 12:00:00,34.92,34.95,34.91,34.94,13600.0,28.1399,28.1641,28.1318,28.156,13600.0
2014-05-09 12:10:00,34.93,34.94,34.91,34.94,7300.0,28.148,28.156,28.1318,28.156,7300.0
2014-05-09 12:20:00,34.94,34.94,34.91,34.92,7300.0,28.156,28.156,28.1318,28.1399,7300.0
2014-05-09 12:30:00,34.92,34.97,34.91,34.97,13900.0,28.1399,28.1802,28.1318,28.1802,13900.0
2014-05-09 12:40:00,34.97,34.98,34.94,34.98,17000.0,28.1802,28.1883,28.156,28.1883,17000.0
2014-05-09 12:50:00,34.98,35.01,34.98,35.0,5300.0,28.1883,28.2124,28.1883,28.2044,5300.0
2014-05-09 13:00:00,35.01,35.04,35.01,35.04,3100.0,28.2124,28.2366,28.2124,28.2366,3100.0
2014-05-09 13:10:00,35.04,35.04,35.0,35.0,8000.0,28.2366,28.2366,28.2044,28.2044,8000.0
2014-05-09 13:20:00,35.01,35.01,34.97,34.97,6600.0,28.2124,28.2124,28.1802,28.1802,6600.0
2014-05-09 13:30:00,34.97,34.98,34.94,34.96,10200.0,28.1802,28.1883,28.156,28.1721,10200.0
2014-05-09 13:40:00,34.96,34.96,34.91,34.92,8300.0,28.1721,28.1721,28.1318,28.1399,8300.0
2014-05-09 13:50:00,34.92,34.94,34.89,34.89,12100.0,28.1399,28.156,28.1157,28.1157,12100.0
2014-05-09 14:00:00,34.9,34.92,34.88,34.88,5800.0,28.1238,28.1399,28.1077,28.1077,5800.0
2014-05-09 14:10:00,34.88,34.89,34.85,34.87,8500.0,28.1077,28.1157,28.0835,28.0996,8500.0
2014-05-09 14:20:00,34.88,34.89,34.88,34.88,2600.0,28.1077,28.1157,28.1077,28.1077,2600.0
2014-05-09 14:30:00,34.89,34.92,34.89,34.92,9600.0,28.1157,28.1399,28.1157,28.1399,9600.0
2014-05-09 14:40:00,34.92,34.93,34.91,34.92,8200.0,28.1399,28.148,28.1318,28.1399,8200.0
2014-05-09 14:50:00,34.91,34.97,34.91,34.97,11300.0,28.1318,28.1802,28.1318,28.1802,11300.0
2014-05-09 15:00:00,34.97,34.99,34.97,34.99,7400.0,28.1802,28.1963,28.1802,28.1963,7400.0
2014-05-09 15:10:00,34.99,34.99,34.96,34.98,13800.0,28.1963,28.1963,28.1721,28.1883,13800.0
2014-05-09 15:20:00,34.97,34.99,34.95,34.98,13900.0,28.1802,28.1963,28.1641,28.1883,13900.0
2014-05-09 15:30:00,34.99,35.01,34.98,35.01,27300.0,28.1963,28.2124,28.1883,28.2124,27300.0
2014-05-09 15:40:00,35.01,35.03,35.0,35.0,40900.0,28.2124,28.2285,28.2044,28.2044,40900.0
2014-05-09 15:50:00,35.01,35.04,35.01,35.03,63000.0,28.2124,28.2366,28.2124,28.2285,63000.0
2014-05-12 09:30:00,35.21,35.25,35.0,35.15,29200.0,28.3736,28.4058,28.2044,28.3252,29200.0
2014-05-12 09:40:00,35.15,35.26,35.14,35.22,18300.0,28.3252,28.4139,28.3172,28.3817,18300.0
2014-05-12 09:50:00,35.23,35.23,35.18,35.19,14000.0,28.3897,28.3897,28.3494,28.3575,14000.0
2014-05-12 10:00:00,35.2,35.28,35.2,35.27,27600.0,28.3655,28.43,28.3655,28.4219,27600.0
2014-05-12 10:10:00,35.26,35.3,35.19,35.19,27700.0,28.4139,28.4461,28.3575,28.3575,27700.0
2014-05-12 10:20:00,35.18,35.18,35.09,35.14,15700.0,28.3494,28.3494,28.2769,28.3172,15700.0
2014-05-12 10:30:00,35.15,35.18,35.12,35.17,11700.0,28.3252,28.3494,28.3011,28.3414,11700.0
2014-05-12 10:40:00,35.17,35.2,35.15,35.15,15200.0,28.3414,28.3655,28.3252,28.3252,15200.0
2014-05-12 10:50:00,35.15,35.18,35.07,35.16,78000.0,28.3252,28.3494,28.2608,28.3333,78000.0
2014-05-12 11:00:00,35.16,35.16,35.13,35.15,6300.0,28.3333,28.3333,28.3091,28.3252,6300.0
2014-05-12 11:10:00,35.15,35.15,35.13,35.14,5400.0,28.3252,28.3252,28.3091,28.3172,5400.0
2014-05-12 11:20:00,35.13,35.14,35.1,35.11,10700.0,28.3091,28.3172,28.285,28.293,10700.0
2014-05-12 11:30:00,35.12,35.12,35.07,35.08,10800.0,28.3011,28.3011,28.2608,28.2688,10800.0
2014-05-12 11:40:00,35.08,35.1,35.06,35.06,10900.0,28.2688,28.285,28.2527,28.2527,10900.0
2014-05-12 11:50:00,35.06,35.06,35.01,35.01,6000.0,28.2527,28.2527,28.2124,28.2124,6000.0
2014-05-12 12:00:00,35.02,35.07,35.02,35.07,11100.0,28.2205,28.2608,28.2205,28.2608,11100.0
2014-05-12 12:10:00,35.07,35.1,35.06,35.1,28800.0,28.2608,28.285,28.2527,28.285,28800.0
2014-05-12 12:20:00,35.1,35.13,35.1,35.11,14900.0,28.285,28.3091,28.285,28.293,14900.0
2014-05-12 12:30:00,35.11,35.12,35.09,35.1,11900.0,28.293,28.3011,28.2769,28.285,11900.0
2014-05-12 12:40:00,35.1,35.11,35.09,35.11,6800.0,28.285,28.293,28.2769,28.293,6800.0
2014-05-12 12:50:00,35.11,35.11,35.08,35.11,10000.0,28.293,28.293,28.2688,28.293,10000.0
2014-05-12 13:00:00,35.11,35.13,35.1,35.13,6700.0,28.293,28.3091,28.285,28.3091,6700.0
2014-05-12 13:10:00,35.13,35.16,35.11,35.16,29100.0,28.3091,28.3333,28.293,28.3333,29100.0
2014-05-12 13:20:00,35.16,35.16,35.11,35.13,14100.0,28.3333,28.3333,28.293,28.3091,14100.0
2014-05-12 13:30:00,35.14,35.15,35.13,35.15,6200.0,28.3172,28.3252,28.3091,28.3252,6200.0
2014-05-12 13:40:00,35.14,35.15,35.11,35.11,20800.0,28.3172,28.3252,28.293,28.293,20800.0
2014-05-12 13:50:00,35.11,35.13,35.09,35.09,14600.0,28.293,28.3091,28.2769,28.2769,14600.0
2014-05-12 14:00:00,35.1,35.15,35.09,35.15,15400.0,28.285,28.3252,28.2769,28.3252,15400.0
2014-05-12 14:10:00,35.14,35.14,35.12,35.13,25100.0,28.3172,28.3172,28.3011,28.3091,25100.0
2014-05-12 14:20:00,35.12,35.13,35.08,35.08,24200.0,28.3011,28.3091,28.2688,28.2688,24200.0
2014-05-12 14:30:00,35.08,35.1,35.08,35.09,16000.0,28.2688,28.285,28.2688,28.2769,16000.0
2014-05-12 14:40:00,35.09,35.1,35.08,35.08,9800.0,28.2769,28.285,28.2688,28.2688,9800.0
2014-05-12 14:50:00,35.08,35.15,35.08,35.15,15900.0,28.2688,28.3252,28.2688,28.3252,15900.0
2014-05-12 15:00:00,35.15,35.17,35.13,35.13,21600.0,28.3252,28.3414,28.3091,28.3091,21600.0
2014-05-12 15:10:00,35.14,35.16,35.13,35.16,11200.0,28.3172,28.3333,28.3091,28.3333,11200.0
2014-05-12 15:20:00,35.16,35.17,35.15,35.16,28500.0,28.3333,28.3414,28.3252,28.3333,28500.0
2014-05-12 15:30:00,35.15,35.18,35.15,35.18,22100.0,28.3252,28.3494,28.3252,28.3494,22100.0
2014-05-12 15:40:00,35.18,35.21,35.17,35.19,59500.0,28.3494,28.3736,28.3414,28.3575,59500.0
2014-05-12 15:50:00,35.19,35.22,35.18,35.21,152800.0,28.3575,28.3817,28.3494,28.3736,152800.0
2014-05-13 09:30:00,35.27,35.27,35.18,35.2,22800.0,28.4219,28.4219,28.3494,28.3655,22800.0
2014-05-13 09:40:00,35.21,35.26,35.21,35.22,10700.0,28.3736,28.4139,28.3736,28.3817,10700.0
2014-05-13 09:50:00,35.2,35.21,35.17,35.2,20500.0,28.3655,28.3736,28.3414,28.3655,20500.0
2014-05-13 10:00:00,35.21,35.21,35.13,35.14,26500.0,28.3736,28.3736,28.3091,28.3172,26500.0
2014-05-13 10:10:00,35.13,35.15,35.1,35.13,16200.0,28.3091,28.3252,28.285,28.3091,16200.0
2014-05-13 10:20:00,35.13,35.15,35.11,35.14,16000.0,28.3091,28.3252,28.293,28.3172,16000.0
2014-05-13 10:30:00,35.14,35.18,35.13,35.17,16500.0,28.3172,28.3494,28.3091,28.3414,16500.0
2014-05-13 10:40:00,35.18,35.18,35.15,35.15,4400.0,28.3494,28.3494,28.3252,28.3252,4400.0
2014-05-13 10:50:00,35.16,35.18,35.16,35.17,8400.0,28.3333,28.3494,28.3333,28.3414,8400.0
2014-05-13 11:00:00,35.17,35.2,35.17,35.2,4400.0,28.3414,28.3655,28.3414,28.3655,4400.0
2014-05-13 11:10:00,35.19,35.25,35.19,35.25,12800.0,28.3575,28.4058,28.3575,28.4058,12800.0
2014-05-13 11:20:00,35.25,35.33,35.25,35.33,36300.0,28.4058,28.4703,28.4058,28.4703,36300.0
2014-05-13 11:30:00,35.32,35.35,35.31,35.34,40200.0,28.4622,28.4864,28.4542,28.4784,40200.0
2014-05-13 11:40:00,35.34,35.4,35.33,35.39,84000.0,28.4784,28.5267,28.4703,28.5186,84000.0
2014-05-13 11:50:00,35.39,35.4,35.36,35.36,15300.0,28.5186,28.5267,28.4945,28.4945,15300.0
2014-05-13 12:00:00,35.37,35.37,35.35,35.35,11000.0,28.5025,28.5025,28.4864,28.4864,11000.0
2014-05-13 12:10:00,35.35,35.38,35.35,35.37,32700.0,28.4864,28.5106,28.4864,28.5025,32700.0
2014-05-13 12:20:00,35.37,35.37,35.35,35.36,8800.0,28.5025,28.5025,28.4864,28.4945,8800.0
2014-05-13 12:30:00,35.35,35.35,35.31,35.31,13000.0,28.4864,28.4864,28.4542,28.4542,13000.0
2014-05-13 12:40:00,35.3,35.33,35.3,35.33,5100.0,28.4461,28.4703,28.4461,28.4703,5100.0
2014-05-13 12:50:00,35.32,35.32,35.31,35.32,7100.0,28.4622,28.4622,28.4542,28.4622,7100.0
2014-05-13 13:00:00,35.31,35.33,35.31,35.31,8000.0,28.4542,28.4703,28.4542,28.4542,8000.0
2014-05-13 13:10:00,35.31,35.32,35.3,35.31,18400.0,28.4542,28.4622,28.4461,28.4542,18400.0
2014-05-13 13:20:00,35.32,35.32,35.3,35.31,15600.0,28.4622,28.4622,28.4461,28.4542,15600.0
2014-05-13 13:30:00,35.31,35.31,35.26,35.27,21200.0,28.4542,28.4542,28.4139,28.4219,21200.0
2014-05-13 13:40:00,35.27,35.27,35.24,35.24,20800.0,28.4219,28.4219,28.3978,28.3978,20800.0
2014-05-13 13:50:00,35.24,35.25,35.24,35.25,7400.0,28.3978,28.4058,28.3978,28.4058,7400.0
2014-05-13 14:00:00,35.26,35.26,35.24,35.25,6200.0,28.4139,28.4139,28.3978,28.4058,6200.0
2014-05-13 14:10:00,35.25,35.26,35.23,35.23,14300.0,28.4058,28.4139,28.3897,28.3897,14300.0
2014-05-13 14:20:00,35.23,35.24,35.19,35.2,24800.0,28.3897,28.3978,28.3575,28.3655,24800.0
2014-05-13 14:30:00,35.19,35.2,35.17,35.17,15900.0,28.3575,28.3655,28.3414,28.3414,15900.0
2014-05-13 14:40:00,35.17,35.21,35.17,35.2,31100.0,28.3414,28.3736,28.3414,28.3655,31100.0
2014-05-13 14:50:00,35.2,35.21,35.19,35.19,23500.0,28.3655,28.3736,28.3575,28.3575,23500.0
2014-05-13 15:00:00,35.2,35.2,35.19,35.2,30800.0,28.3655,28.3655,28.3575,28.3655,30800.0
2014-05-13 15:10:00,35.19,35.23,35.19,35.23,26300.0,28.3575,28.3897,28.3575,28.3897,26300.0
2014-05-13 15:20:00,35.23,35.23,35.21,35.21,38000.0,28.3897,28.3897,28.3736,28.3736,38000.0
2014-05-13 15:30:00,35.21,35.27,35.21,35.24,62900.0,28.3736,28.4219,28.3736,28.3978,62900.0
2014-05-13 15:40:00,35.24,35.26,35.24,35.26,140600.0,28.3978,28.4139,28.3978,28.4139,140600.0
2014-05-13 15:50:00,35.25,35.26,35.21,35.21,241900.0,28.4058,28.4139,28.3736,28.3736,241900.0
2014-05-14 09:30:00,35.26,35.3,35.19,35.23,19800.0,28.4139,28.4461,28.3575,28.3897,19800.0
2014-05-14 09:40:00,35.21,35.21,35.12,35.14,19200.0,28.3736,28.3736,28.3011,28.3172,19200.0
2014-05-14 09:50:00,35.15,35.17,35.11,35.12,16900.0,28.3252,28.3414,28.293,28.3011,16900.0
2014-05-14 10:00:00,35.11,35.14,35.09,35.13,19100.0,28.293,28.3172,28.2769,28.3091,19100.0
2014-05-14 10:10:00,35.14,35.17,35.14,35.17,13600.0,28.3172,28.3414,28.3172,28.3414,13600.0
2014-05-14 10:20:00,35.17,35.22,35.15,35.21,90200.0,28.3414,28.3817,28.3252,28.3736,90200.0
2014-05-14 10:30:00,35.22,35.24,35.2,35.21,27400.0,28.3817,28.3978,28.3655,28.3736,27400.0
2014-05-14 10:40:00,35.21,35.23,35.18,35.22,23200.0,28.3736,28.3897,28.3494,28.3817,23200.0
2014-05-14 10:50:00,35.23,35.25,35.2,35.23,30100.0,28.3897,28.4058,28.3655,28.3897,30100.0
2014-05-14 11:00:00,35.22,35.23,35.19,35.23,19200.0,28.3817,28.3897,28.3575,28.3897,19200.0
2014-05-14 11:10:00,35.23,35.23,35.2,35.21,7400.0,28.3897,28.3897,28.3655,28.3736,7400.0
2014-05-14 11:20:00,35.21,35.22,35.2,35.22,4100.0,28.3736,28.3817,28.3655,28.3817,4100.0
2014-05-14 11:30:00,35.22,35.24,35.2,35.24,6800.0,28.3817,28.3978,28.3655,28.3978,6800.0
2014-05-14 11:40:00,35.24,35.24,35.22,35.23,4100.0,28.3978,28.3978,28.3817,28.3897,4100.0
2014-05-14 11:50:00,35.23,35.24,35.21,35.22,9900.0,28.3897,28.3978,28.3736,28.3817,9900.0
2014-05-14 12:00:00,35.23,35.23,35.22,35.23,300.0,28.3897,28.3897,28.3817,28.3897,300.0
2014-05-14 12:10:00,35.22,35.23,35.22,35.23,2500.0,28.3817,28.3897,28.3817,28.3897,2500.0
2014-05-14 12:20:00,35.23,35.24,35.22,35.24,5600.0,28.3897,28.3978,28.3817,28.3978,5600.0
2014-05-14 12:30:00,35.23,35.23,35.22,35.23,2600.0,28.3897,28.3897,28.3817,28.3897,2600.0
2014-05-14 12:40:00,35.23,35.25,35.23,35.24,6800.0,28.3897,28.4058,28.3897,28.3978,6800.0
2014-05-14 12:50:00,35.23,35.24,35.18,35.19,30500.0,28.3897,28.3978,28.3494,28.3575,30500.0
2014-05-14 13:00:00,35.19,35.2,35.18,35.2,3000.0,28.3575,28.3655,28.3494,28.3655,3000.0
2014-05-14 13:10:00,35.21,35.21,35.2,35.2,4600.0,28.3736,28.3736,28.3655,28.3655,4600.0
2014-05-14 13:20:00,35.21,35.21,35.19,35.21,11800.0,28.3736,28.3736,28.3575,28.3736,11800.0
2014-05-14 13:30:00,35.2,35.2,35.17,35.18,20300.0,28.3655,28.3655,28.3414,28.3494,20300.0
2014-05-14 13:40:00,35.18,35.2,35.16,35.2,14500.0,28.3494,28.3655,28.3333,28.3655,14500.0
2014-05-14 13:50:00,35.2,35.21,35.19,35.19,22800.0,28.3655,28.3736,28.3575,28.3575,22800.0
2014-05-14 14:00:00,35.2,35.2,35.18,35.19,14400.0,28.3655,28.3655,28.3494,28.3575,14400.0
2014-05-14 14:10:00,35.2,35.2,35.17,35.18,9800.0,28.3655,28.3655,28.3414,28.3494,9800.0
2014-05-14 14:20:00,35.18,35.18,35.17,35.18,5700.0,28.3494,28.3494,28.3414,28.3494,5700.0
2014-05-14 14:30:00,35.18,35.18,35.17,35.17,30400.0,28.3494,28.3494,28.3414,28.3414,30400.0
2014-05-14 14:40:00,35.18,35.18,35.12,35.12,43500.0,28.3494,28.3494,28.3011,28.3011,43500.0
2014-05-14 14:50:00,35.12,35.13,35.1,35.1,6200.0,28.3011,28.3091,28.285,28.285,6200.0
2014-05-14 15:00:00,35.1,35.11,35.09,35.09,12100.0,28.285,28.293,28.2769,28.2769,12100.0
2014-05-14 15:10:00,35.08,35.09,35.05,35.05,101700.0,28.2688,28.2769,28.2447,28.2447,101700.0
2014-05-14 15:20:00,35.05,35.07,35.04,35.06,17300.0,28.2447,28.2608,28.2366,28.2527,17300.0
2014-05-14 15:30:00,35.05,35.06,34.99,35.02,46800.0,28.2447,28.2527,28.1963,28.2205,46800.0
2014-05-14 15:40:00,35.02,35.03,34.99,34.99,41800.0,28.2205,28.2285,28.1963,28.1963,41800.0
2014-05-14 15:50:00,34.99,35.0,34.97,35.0,89400.0,28.1963,28.2044,28.1802,28.2044,89400.0
2014-05-15 09:30:00,34.95,35.0,34.89,34.95,28200.0,28.1641,28.2044,28.1157,28.1641,28200.0
2014-05-15 09:40:00,34.94,34.94,34.85,34.88,24400.0,28.156,28.156,28.0835,28.1077,24400.0
2014-05-15 09:50:00,34.87,34.92,34.84,34.88,21300.0,28.0996,28.1399,28.0754,28.1077,21300.0
2014-05-15 10:00:00,34.88,34.89,34.82,34.82,31100.0,28.1077,28.1157,28.0593,28.0593,31100.0
2014-05-15 10:10:00,34.83,34.89,34.79,34.89,28900.0,28.0674,28.1157,28.0351,28.1157,28900.0
2014-05-15 10:20:00,34.9,34.9,34.81,34.83,20200.0,28.1238,28.1238,28.0513,28.0674,20200.0
2014-05-15 10:30:00,34.84,34.86,34.81,34.81,24500.0,28.0754,28.0916,28.0513,28.0513,24500.0
2014-05-15 10:40:00,34.81,34.86,34.8,34.81,28100.0,28.0513,28.0916,28.0432,28.0513,28100.0
2014-05-15 10:50:00,34.8,34.85,34.79,34.8,18500.0,28.0432,28.0835,28.0351,28.0432,18500.0
2014-05-15 11:00:00,34.8,34.82,34.71,34.71,19500.0,28.0432,28.0593,27.9707,27.9707,19500.0
2014-05-15 11:10:00,34.72,34.74,34.66,34.68,21900.0,27.9787,27.9949,27.9304,27.9465,21900.0
2014-05-15 11:20:00,34.68,34.7,34.68,34.7,31900.0,27.9465,27.9626,27.9465,27.9626,31900.0
2014-05-15 11:30:00,34.7,34.77,34.69,34.76,22200.0,27.9626,28.019,27.9546,28.011,22200.0
2014-05-15 11:40:00,34.76,34.78,34.7,34.7,38700.0,28.011,28.0271,27.9626,27.9626,38700.0
2014-05-15 11:50:00,34.69,34.7,34.66,34.66,18900.0,27.9546,27.9626,27.9304,27.9304,18900.0
2014-05-15 12:00:00,34.66,34.66,34.6,34.64,55200.0,27.9304,27.9304,27.882,27.9143,55200.0
2014-05-15 12:10:00,34.64,34.65,34.61,34.62,29100.0,27.9143,27.9223,27.8901,27.8981,29100.0
2014-05-15 12:20:00,34.63,34.65,34.62,34.64,31800.0,27.9062,27.9223,27.8981,27.9143,31800.0
2014-05-15 12:30:00,34.63,34.67,34.63,34.66,33400.0,27.9062,27.9384,27.9062,27.9304,33400.0
2014-05-15 12:40:00,34.66,34.67,34.64,34.67,26400.0,27.9304,27.9384,27.9143,27.9384,26400.0
2014-05-15 12:50:00,34.67,34.7,34.67,34.7,10500.0,27.9384,27.9626,27.9384,27.9626,10500.0
2014-05-15 13:00:00,34.7,34.71,34.67,34.67,24900.0,27.9626,27.9707,27.9384,27.9384,24900.0
2014-05-15 13:10:00,34.67,34.68,34.65,34.65,19000.0,27.9384,27.9465,27.9223,27.9223,19000.0
2014-05-15 13:20:00,34.65,34.67,34.65,34.67,17700.0,27.9223,27.9384,27.9223,27.9384,17700.0
2014-05-15 13:30:00,34.67,34.74,34.66,34.7,30500.0,27.9384,27.9949,27.9304,27.9626,30500.0
2014-05-15 13:40:00,34.7,34.7,34.64,34.64,18900.0,27.9626,27.9626,27.9143,27.9143,18900.0
2014-05-15 13:50:00,34.64,34.7,34.64,34.7,20200.0,27.9143,27.9626,27.9143,27.9626,20200.0
2014-05-15 14:00:00,34.7,34.7,34.66,34.67,44900.0,27.9626,27.9626,27.9304,27.9384,44900.0
2014-05-15 14:10:00,34.68,34.69,34.64,34.64,38200.0,27.9465,27.9546,27.9143,27.9143,38200.0
2014-05-15 14:20:00,34.64,34.65,34.61,34.61,44800.0,27.9143,27.9223,27.8901,27.8901,44800.0
2014-05-15 14:30:00,34.61,34.7,34.61,34.67,34900.0,27.8901,27.9626,27.8901,27.9384,34900.0
2014-05-15 14:40:00,34.68,34.68,34.66,34.67,18100.0,27.9465,27.9465,27.9304,27.9384,18100.0
2014-05-15 14:50:00,34.68,34.68,34.61,34.62,34600.0,27.9465,27.9465,27.8901,27.8981,34600.0
2014-05-15 15:00:00,34.63,34.64,34.62,34.63,44000.0,27.9062,27.9143,27.8981,27.9062,44000.0
2014-05-15 15:10:00,34.63,34.64,34.58,34.58,46400.0,27.9062,27.9143,27.8659,27.8659,46400.0
2014-05-15 15:20:00,34.58,34.62,34.58,34.59,151700.0,27.8659,27.8981,27.8659,27.874,151700.0
2014-05-15 15:30:00,34.59,34.6,34.57,34.59,183300.0,27.874,27.882,27.8579,27.874,183300.0
2014-05-15 15:40:00,34.59,34.59,34.57,34.58,115400.0,27.874,27.874,27.8579,27.8659,115400.0
2014-05-15 15:50:00,34.59,34.63,34.58,34.6,158800.0,27.874,27.9062,27.8659,27.882,158800.0
2014-05-16 09:30:00,34.61,34.75,34.55,34.62,130400.0,27.8901,28.0029,27.8417,27.8981,130400.0
2014-05-16 09:40:00,34.63,34.68,34.62,34.63,25100.0,27.9062,27.9465,27.8981,27.9062,25100.0
2014-05-16 09:50:00,34.64,34.72,34.64,34.7,26500.0,27.9143,27.9787,27.9143,27.9626,26500.0
2014-05-16 10:00:00,34.7,34.71,34.55,34.57,25300.0,27.9626,27.9707,27.8417,27.8579,25300.0
2014-05-16 10:10:00,34.58,34.66,34.56,34.65,15200.0,27.8659,27.9304,27.8498,27.9223,15200.0
2014-05-16 10:20:00,34.64,34.65,34.55,34.58,54500.0,27.9143,27.9223,27.8417,27.8659,54500.0
2014-05-16 10:30:00,34.58,34.64,34.57,34.63,14200.0,27.8659,27.9143,27.8579,27.9062,14200.0
2014-05-16 10:40:00,34.62,34.67,34.62,34.67,13800.0,27.8981,27.9384,27.8981,27.9384,13800.0
2014-05-16 10:50:00,34.67,34.71,34.64,34.65,20800.0,27.9384,27.9707,27.9143,27.9223,20800.0
2014-05-16 11:00:00,34.65,34.66,34.6,34.62,24900.0,27.9223,27.9304,27.882,27.8981,24900.0
2014-05-16 11:10:00,34.63,34.73,34.62,34.73,12500.0,27.9062,27.9868,27.8981,27.9868,12500.0
2014-05-16 11:20:00,34.72,34.73,34.69,34.7,12100.0,27.9787,27.9868,27.9546,27.9626,12100.0
2014-05-16 11:30:00,34.71,34.77,34.71,34.75,7900.0,27.9707,28.019,27.9707,28.0029,7900.0
2014-05-16 11:40:00,34.75,34.75,34.66,34.66,7800.0,28.0029,28.0029,27.9304,27.9304,7800.0
2014-05-16 11:50:00,34.67,34.7,34.66,34.7,32200.0,27.9384,27.9626,27.9304,27.9626,32200.0
2014-05-16 12:00:00,34.7,34.7,34.68,34.7,14100.0,27.9626,27.9626,27.9465,27.9626,14100.0
2014-05-16 12:10:00,34.71,34.71,34.7,34.7,12300.0,27.9707,27.9707,27.9626,27.9626,12300.0
2014-05-16 12:20:00,34.7,34.71,34.69,34.69,20600.0,27.9626,27.9707,27.9546,27.9546,20600.0
2014-05-16 12:30:00,34.69,34.71,34.69,34.7,6100.0,27.9546,27.9707,27.9546,27.9626,6100.0
2014-05-16 12:40:00,34.7,34.72,34.7,34.72,45900.0,27.9626,27.9787,27.9626,27.9787,45900.0
2014-05-16 12:50:00,34.72,34.74,34.72,34.72,18200.0,27.9787,27.9949,27.9787,27.9787,18200.0
2014-05-16 13:00:00,34.72,34.72,34.7,34.71,11200.0,27.9787,27.9787,27.9626,27.9707,11200.0
2014-05-16 13:10:00,34.72,34.74,34.7,34.73,8900.0,27.9787,27.9949,27.9626,27.9868,8900.0
2014-05-16 13:20:00,34.72,34.74,34.71,34.73,14700.0,27.9787,27.9949,27.9707,27.9868,14700.0
2014-05-16 13:30:00,34.72,34.75,34.72,34.75,13800.0,27.9787,28.0029,27.9787,28.0029,13800.0
2014-05-16 13:40:00,34.75,34.77,34.73,34.75,30300.0,28.0029,28.019,27.9868,28.0029,30300.0
2014-05-16 13:50:00,34.75,34.76,34.74,34.75,5100.0,28.0029,28.011,27.9949,28.0029,5100.0
2014-05-16 14:00:00,34.75,34.75,34.71,34.72,5300.0,28.0029,28.0029,27.9707,27.9787,5300.0
2014-05-16 14:10:00,34.72,34.73,34.71,34.73,8100.0,27.9787,27.9868,27.9707,27.9868,8100.0
2014-05-16 14:20:00,34.73,34.73,34.71,34.72,12000.0,27.9868,27.9868,27.9707,27.9787,12000.0
2014-05-16 14:30:00,34.72,34.73,34.7,34.7,18500.0,27.9787,27.9868,27.9626,27.9626,18500.0
2014-05-16 14:40:00,34.69,34.7,34.67,34.7,81800.0,27.9546,27.9626,27.9384,27.9626,81800.0
2014-05-16 14:50:00,34.69,34.72,34.69,34.72,46800.0,27.9546,27.9787,27.9546,27.9787,46800.0
2014-05-16 15:00:00,34.73,34.76,34.73,34.76,20600.0,27.9868,28.011,27.9868,28.011,20600.0
2014-05-16 15:10:00,34.77,34.78,34.72,34.72,20800.0,28.019,28.0271,27.9787,27.9787,20800.0
2014-05-16 15:20:00,34.72,34.73,34.71,34.72,24300.0,27.9787,27.9868,27.9707,27.9787,24300.0
2014-05-16 15:30:00,34.73,34.75,34.72,34.72,29800.0,27.9868,28.0029,27.9787,27.9787,29800.0
2014-05-16 15:40:00,34.72,34.76,34.71,34.76,66900.0,27.9787,28.011,27.9707,28.011,66900.0
2014-05-16 15:50:00,34.76,34.8,34.75,34.79,140700.0,28.011,28.0432,28.0029,28.0351,140700.0
2014-05-19 09:30:00,34.75,34.78,34.64,34.68,41100.0,28.0029,28.0271,27.9143,27.9465,41100.0
2014-05-19 09:40:00,34.67,34.82,34.63,34.82,26000.0,27.9384,28.0593,27.9062,28.0593,26000.0
2014-05-19 09:50:00,34.81,34.84,34.8,34.83,24600.0,28.0513,28.0754,28.0432,28.0674,24600.0
2014-05-19 10:00:00,34.84,34.92,34.8,34.92,37200.0,28.0754,28.1399,28.0432,28.1399,37200.0
2014-05-19 10:10:00,34.91,34.92,34.84,34.84,21800.0,28.1318,28.1399,28.0754,28.0754,21800.0
2014-05-19 10:20:00,34.84,34.86,34.79,34.83,24700.0,28.0754,28.0916,28.0351,28.0674,24700.0
2014-05-19 10:30:00,34.83,34.85,34.78,34.84,28200.0,28.0674,28.0835,28.0271,28.0754,28200.0
2014-05-19 10:40:00,34.84,34.85,34.77,34.77,23800.0,28.0754,28.0835,28.019,28.019,23800.0
2014-05-19 10:50:00,34.77,34.79,34.74,34.74,17700.0,28.019,28.0351,27.9949,27.9949,17700.0
2014-05-19 11:00:00,34.74,34.82,34.73,34.82,10400.0,27.9949,28.0593,27.9868,28.0593,10400.0
2014-05-19 11:10:00,34.82,34.85,34.81,34.81,8400.0,28.0593,28.0835,28.0513,28.0513,8400.0
2014-05-19 11:20:00,34.81,34.82,34.75,34.76,10700.0,28.0513,28.0593,28.0029,28.011,10700.0
2014-05-19 11:30:00,34.76,34.78,34.76,34.77,4900.0,28.011,28.0271,28.011,28.019,4900.0
2014-05-19 11:40:00,34.78,34.79,34.74,34.75,19700.0,28.0271,28.0351,27.9949,28.0029,19700.0
2014-05-19 11:50:00,34.74,34.74,34.7,34.7,8400.0,27.9949,27.9949,27.9626,27.9626,8400.0
2014-05-19 12:00:00,34.7,34.73,34.69,34.72,22200.0,27.9626,27.9868,27.9546,27.9787,22200.0
2014-05-19 12:10:00,34.72,34.77,34.72,34.75,23100.0,27.9787,28.019,27.9787,28.0029,23100.0
2014-05-19 12:20:00,34.75,34.77,34.74,34.74,20900.0,28.0029,28.019,27.9949,27.9949,20900.0
2014-05-19 12:30:00,34.74,34.74,34.69,34.69,20700.0,27.9949,27.9949,27.9546,27.9546,20700.0
2014-05-19 12:40:00,34.69,34.7,34.69,34.7,8200.0,27.9546,27.9626,27.9546,27.9626,8200.0
2014-05-19 12:50:00,34.7,34.71,34.69,34.7,7600.0,27.9626,27.9707,27.9546,27.9626,7600.0
2014-05-19 13:00:00,34.7,34.71,34.69,34.7,7400.0,27.9626,27.9707,27.9546,27.9626,7400.0
2014-05-19 13:10:00,34.71,34.72,34.69,34.7,7100.0,27.9707,27.9787,27.9546,27.9626,7100.0
2014-05-19 13:20:00,34.7,34.71,34.67,34.7,13700.0,27.9626,27.9707,27.9384,27.9626,13700.0
2014-05-19 13:30:00,34.7,34.74,34.7,34.72,10700.0,27.9626,27.9949,27.9626,27.9787,10700.0
2014-05-19 13:40:00,34.72,34.74,34.72,34.74,11300.0,27.9787,27.9949,27.9787,27.9949,11300.0
2014-05-19 13:50:00,34.75,34.76,34.73,34.76,5000.0,28.0029,28.011,27.9868,28.011,5000.0
2014-05-19 14:00:00,34.78,34.82,34.77,34.78,15400.0,28.0271,28.0593,28.019,28.0271,15400.0
2014-05-19 14:10:00,34.77,34.8,34.77,34.79,5500.0,28.019,28.0432,28.019,28.0351,5500.0
2014-05-19 14:20:00,34.79,34.83,34.79,34.8,11400.0,28.0351,28.0674,28.0351,28.0432,11400.0
2014-05-19 14:30:00,34.81,34.83,34.8,34.8,24800.0,28.0513,28.0674,28.0432,28.0432,24800.0
2014-05-19 14:40:00,34.8,34.82,34.78,34.81,23100.0,28.0432,28.0593,28.0271,28.0513,23100.0
2014-05-19 14:50:00,34.81,34.82,34.79,34.8,10600.0,28.0513,28.0593,28.0351,28.0432,10600.0
2014-05-19 15:00:00,34.8,34.81,34.79,34.81,12000.0,28.0432,28.0513,28.0351,28.0513,12000.0
2014-05-19 15:10:00,34.8,34.81,34.79,34.79,37500.0,28.0432,28.0513,28.0351,28.0351,37500.0
2014-05-19 15:20:00,34.8,34.84,34.8,34.84,26800.0,28.0432,28.0754,28.0432,28.0754,26800.0
2014-05-19 15:30:00,34.84,34.85,34.83,34.84,39700.0,28.0754,28.0835,28.0674,28.0754,39700.0
2014-05-19 15:40:00,34.83,34.87,34.83,34.85,78900.0,28.0674,28.0996,28.0674,28.0835,78900.0
2014-05-19 15:50:00,34.86,34.89,34.85,34.86,129200.0,28.0916,28.1157,28.0835,28.0916,129200.0
2014-05-20 09:30:00,34.89,34.95,34.8,34.92,37100.0,28.1157,28.1641,28.0432,28.1399,37100.0
2014-05-20 09:40:00,34.92,34.95,34.86,34.93,39300.0,28.1399,28.1641,28.0916,28.148,39300.0
2014-05-20 09:50:00,34.93,35.05,34.93,34.99,32000.0,28.148,28.2447,28.148,28.1963,32000.0
2014-05-20 10:00:00,34.99,35.0,34.94,34.95,43100.0,28.1963,28.2044,28.156,28.1641,43100.0
2014-05-20 10:10:00,34.95,35.0,34.94,34.95,20000.0,28.1641,28.2044,28.156,28.1641,20000.0
2014-05-20 10:20:00,34.96,34.96,34.87,34.87,10000.0,28.1721,28.1721,28.0996,28.0996,10000.0
2014-05-20 10:30:00,34.87,34.89,34.84,34.85,55900.0,28.0996,28.1157,28.0754,28.0835,55900.0
2014-05-20 10:40:00,34.85,34.86,34.82,34.86,25300.0,28.0835,28.0916,28.0593,28.0916,25300.0
2014-05-20 10:50:00,34.85,34.88,34.82,34.86,24700.0,28.0835,28.1077,28.0593,28.0916,24700.0
2014-05-20 11:00:00,34.87,34.87,34.82,34.82,16700.0,28.0996,28.0996,28.0593,28.0593,16700.0
2014-05-20 11:10:00,34.83,34.86,34.79,34.8,28100.0,28.0674,28.0916,28.0351,28.0432,28100.0
2014-05-20 11:20:00,34.79,34.79,34.76,34.76,16500.0,28.0351,28.0351,28.011,28.011,16500.0
2014-05-20 11:30:00,34.76,34.76,34.72,34.72,2600.0,28.011,28.011,27.9787,27.9787,2600.0
2014-05-20 11:40:00,34.72,34.74,34.7,34.71,9500.0,27.9787,27.9949,27.9626,27.9707,9500.0
2014-05-20 11:50:00,34.71,34.71,34.68,34.68,6900.0,27.9707,27.9707,27.9465,27.9465,6900.0
2014-05-20 12:00:00,34.68,34.68,34.6,34.6,20000.0,27.9465,27.9465,27.882,27.882,20000.0
2014-05-20 12:10:00,34.6,34.61,34.55,34.56,17800.0,27.882,27.8901,27.8417,27.8498,17800.0
2014-05-20 12:20:00,34.57,34.59,34.53,34.53,12200.0,27.8579,27.874,27.8256,27.8256,12200.0
2014-05-20 12:30:00,34.54,34.56,34.52,34.53,5700.0,27.8337,27.8498,27.8176,27.8256,5700.0
2014-05-20 12:40:00,34.52,34.52,34.49,34.49,12300.0,27.8176,27.8176,27.7934,27.7934,12300.0
2014-05-20 12:50:00,34.49,34.54,34.49,34.51,11500.0,27.7934,27.8337,27.7934,27.8095,11500.0
2014-05-20 13:00:00,34.51,34.54,34.5,34.51,11100.0,27.8095,27.8337,27.8014,27.8095,11100.0
2014-05-20 13:10:00,34.51,34.52,34.47,34.48,13900.0,27.8095,27.8176,27.7773,27.7853,13900.0
2014-05-20 13:20:00,34.48,34.5,34.47,34.49,9300.0,27.7853,27.8014,27.7773,27.7934,9300.0
2014-05-20 13:30:00,34.49,34.5,34.46,34.46,10500.0,27.7934,27.8014,27.7692,27.7692,10500.0
2014-05-20 13:40:00,34.47,34.48,34.43,34.46,23000.0,27.7773,27.7853,27.745,27.7692,23000.0
2014-05-20 13:50:00,34.46,34.47,34.43,34.43,19600.0,27.7692,27.7773,27.745,27.745,19600.0
2014-05-20 14:00:00,34.44,34.46,34.44,34.46,10400.0,27.7531,27.7692,27.7531,27.7692,10400.0
2014-05-20 14:10:00,34.46,34.46,34.44,34.45,12700.0,27.7692,27.7692,27.7531,27.7612,12700.0
2014-05-20 14:20:00,34.45,34.47,34.45,34.47,22300.0,27.7612,27.7773,27.7612,27.7773,22300.0
2014-05-20 14:30:00,34.47,34.49,34.45,34.47,34000.0,27.7773,27.7934,27.7612,27.7773,34000.0
2014-05-20 14:40:00,34.47,34.51,34.47,34.51,17800.0,27.7773,27.8095,27.7773,27.8095,17800.0
2014-05-20 14:50:00,34.51,34.54,34.5,34.52,22300.0,27.8095,27.8337,27.8014,27.8176,22300.0
2014-05-20 15:00:00,34.52,34.54,34.51,34.53,18500.0,27.8176,27.8337,27.8095,27.8256,18500.0
2014-05-20 15:10:00,34.53,34.57,34.53,34.57,22800.0,27.8256,27.8579,27.8256,27.8579,22800.0
2014-05-20 15:20:00,34.57,34.58,34.55,34.56,33900.0,27.8579,27.8659,27.8417,27.8498,33900.0
2014-05-20 15:30:00,34.57,34.61,34.56,34.59,35100.0,27.8579,27.8901,27.8498,27.874,35100.0
2014-05-20 15:40:00,34.6,34.61,34.57,34.58,30800.0,27.882,27.8901,27.8579,27.8659,30800.0
2014-05-20 15:50:00,34.57,34.63,34.57,34.6,180300.0,27.8579,27.9062,27.8579,27.882,180300.0
2014-05-21 09:30:00,34.61,34.75,34.57,34.71,28000.0,27.8901,28.0029,27.8579,27.9707,28000.0
2014-05-21 09:40:00,34.7,34.73,34.65,34.7,53600.0,27.9626,27.9868,27.9223,27.9626,53600.0
2014-05-21 09:50:00,34.68,34.7,34.65,34.69,21100.0,27.9465,27.9626,27.9223,27.9546,21100.0
2014-05-21 10:00:00,34.69,34.75,34.68,34.7,17800.0,27.9546,28.0029,27.9465,27.9626,17800.0
2014-05-21 10:10:00,34.7,34.72,34.67,34.67,19900.0,27.9626,27.9787,27.9384,27.9384,19900.0
2014-05-21 10:20:00,34.66,34.66,34.6,34.61,13100.0,27.9304,27.9304,27.882,27.8901,13100.0
2014-05-21 10:30:00,34.6,34.65,34.6,34.63,20200.0,27.882,27.9223,27.882,27.9062,20200.0
2014-05-21 10:40:00,34.63,34.64,34.61,34.62,7800.0,27.9062,27.9143,27.8901,27.8981,7800.0
2014-05-21 10:50:00,34.63,34.69,34.62,34.65,19100.0,27.9062,27.9546,27.8981,27.9223,19100.0
2014-05-21 11:00:00,34.65,34.67,34.65,34.66,7000.0,27.9223,27.9384,27.9223,27.9304,7000.0
2014-05-21 11:10:00,34.66,34.66,34.61,34.61,39500.0,27.9304,27.9304,27.8901,27.8901,39500.0
2014-05-21 11:20:00,34.62,34.63,34.61,34.61,7400.0,27.8981,27.9062,27.8901,27.8901,7400.0
2014-05-21 11:30:00,34.62,34.62,34.57,34.58,13000.0,27.8981,27.8981,27.8579,27.8659,13000.0
2014-05-21 11:40:00,34.57,34.57,34.52,34.52,9500.0,27.8579,27.8579,27.8176,27.8176,9500.0
2014-05-21 11:50:00,34.53,34.53,34.49,34.49,27800.0,27.8256,27.8256,27.7934,27.7934,27800.0
2014-05-21 12:00:00,34.49,34.5,34.48,34.48,16000.0,27.7934,27.8014,27.7853,27.7853,16000.0
2014-05-21 12:10:00,34.47,34.47,34.46,34.46,5800.0,27.7773,27.7773,27.7692,27.7692,5800.0
2014-05-21 12:20:00,34.47,34.47,34.46,34.47,2400.0,27.7773,27.7773,27.7692,27.7773,2400.0
2014-05-21 12:30:00,34.47,34.49,34.46,34.48,10600.0,27.7773,27.7934,27.7692,27.7853,10600.0
2014-05-21 12:40:00,34.48,34.51,34.48,34.5,8900.0,27.7853,27.8095,27.7853,27.8014,8900.0
2014-05-21 12:50:00,34.51,34.57,34.5,34.57,12400.0,27.8095,27.8579,27.8014,27.8579,12400.0
2014-05-21 13:00:00,34.58,34.64,34.58,34.64,8800.0,27.8659,27.9143,27.8659,27.9143,8800.0
2014-05-21 13:10:00,34.64,34.66,34.64,34.66,14500.0,27.9143,27.9304,27.9143,27.9304,14500.0
2014-05-21 13:20:00,34.66,34.66,34.65,34.66,6500.0,27.9304,27.9304,27.9223,27.9304,6500.0
2014-05-21 13:30:00,34.66,34.66,34.65,34.66,3800.0,27.9304,27.9304,27.9223,27.9304,3800.0
2014-05-21 13:40:00,34.66,34.67,34.64,34.65,17800.0,27.9304,27.9384,27.9143,27.9223,17800.0
2014-05-21 13:50:00,34.65,34.65,34.58,34.58,10600.0,27.9223,27.9223,27.8659,27.8659,10600.0
2014-05-21 14:00:00,34.59,34.63,34.55,34.6,35000.0,27.874,27.9062,27.8417,27.882,35000.0
2014-05-21 14:10:00,34.59,34.59,34.55,34.58,21300.0,27.874,27.874,27.8417,27.8659,21300.0
2014-05-21 14:20:00,34.58,34.6,34.56,34.58,12800.0,27.8659,27.882,27.8498,27.8659,12800.0
2014-05-21 14:30:00,34.59,34.63,34.59,34.6,17200.0,27.874,27.9062,27.874,27.882,17200.0
2014-05-21 14:40:00,34.59,34.63,34.59,34.63,12300.0,27.874,27.9062,27.874,27.9062,12300.0
2014-05-21 14:50:00,34.62,34.63,34.61,34.62,11200.0,27.8981,27.9062,27.8901,27.8981,11200.0
2014-05-21 15:00:00,34.62,34.63,34.62,34.63,8900.0,27.8981,27.9062,27.8981,27.9062,8900.0
2014-05-21 15:10:00,34.64,34.7,34.64,34.68,26400.0,27.9143,27.9626,27.9143,27.9465,26400.0
2014-05-21 15:20:00,34.68,34.7,34.67,34.7,22100.0,27.9465,27.9626,27.9384,27.9626,22100.0
2014-05-21 15:30:00,34.7,34.72,34.69,34.71,43600.0,27.9626,27.9787,27.9546,27.9707,43600.0
2014-05-21 15:40:00,34.72,34.76,34.7,34.76,54400.0,27.9787,28.011,27.9626,28.011,54400.0
2014-05-21 15:50:00,34.75,34.79,34.73,34.78,140400.0,28.0029,28.0351,27.9868,28.0271,140400.0
2014-05-22 09:30:00,34.72,34.8,34.53,34.59,41200.0,27.9787,28.0432,27.8256,27.874,41200.0
2014-05-22 09:40:00,34.59,34.67,34.57,34.66,18000.0,27.874,27.9384,27.8579,27.9304,18000.0
2014-05-22 09:50:00,34.67,34.72,34.63,34.72,38700.0,27.9384,27.9787,27.9062,27.9787,38700.0
2014-05-22 10:00:00,34.72,34.74,34.66,34.72,28500.0,27.9787,27.9949,27.9304,27.9787,28500.0
2014-05-22 10:10:00,34.72,34.77,34.71,34.76,20600.0,27.9787,28.019,27.9707,28.011,20600.0
2014-05-22 10:20:00,34.75,34.79,34.73,34.78,53500.0,28.0029,28.0351,27.9868,28.0271,53500.0
2014-05-22 10:30:00,34.79,34.84,34.79,34.84,39700.0,28.0351,28.0754,28.0351,28.0754,39700.0
2014-05-22 10:40:00,34.84,34.86,34.84,34.86,19000.0,28.0754,28.0916,28.0754,28.0916,19000.0
2014-05-22 10:50:00,34.86,34.86,34.81,34.82,51900.0,28.0916,28.0916,28.0513,28.0593,51900.0
2014-05-22 11:00:00,34.83,34.83,34.74,34.77,21900.0,28.0674,28.0674,27.9949,28.019,21900.0
2014-05-22 11:10:00,34.78,34.83,34.78,34.83,15500.0,28.0271,28.0674,28.0271,28.0674,15500.0
2014-05-22 11:20:00,34.83,34.87,34.83,34.85,19100.0,28.0674,28.0996,28.0674,28.0835,19100.0
2014-05-22 11:30:00,34.85,34.92,34.85,34.89,27900.0,28.0835,28.1399,28.0835,28.1157,27900.0
2014-05-22 11:40:00,34.88,34.92,34.87,34.92,24600.0,28.1077,28.1399,28.0996,28.1399,24600.0
2014-05-22 11:50:00,34.93,34.96,34.92,34.95,22600.0,28.148,28.1721,28.1399,28.1641,22600.0
2014-05-22 12:00:00,34.94,34.96,34.94,34.96,12400.0,28.156,28.1721,28.156,28.1721,12400.0
2014-05-22 12:10:00,34.96,34.99,34.95,34.98,41200.0,28.1721,28.1963,28.1641,28.1883,41200.0
2014-05-22 12:20:00,34.98,34.99,34.97,34.98,11600.0,28.1883,28.1963,28.1802,28.1883,11600.0
2014-05-22 12:30:00,34.99,35.0,34.98,34.98,15100.0,28.1963,28.2044,28.1883,28.1883,15100.0
2014-05-22 12:40:00,34.98,34.98,34.95,34.97,32000.0,28.1883,28.1883,28.1641,28.1802,32000.0
2014-05-22 12:50:00,34.96,34.99,34.96,34.99,10800.0,28.1721,28.1963,28.1721,28.1963,10800.0
2014-05-22 13:00:00,34.99,35.0,34.98,35.0,12900.0,28.1963,28.2044,28.1883,28.2044,12900.0
2014-05-22 13:10:00,35.0,35.0,34.99,35.0,7400.0,28.2044,28.2044,28.1963,28.2044,7400.0
2014-05-22 13:20:00,35.0,35.01,34.99,35.01,21900.0,28.2044,28.2124,28.1963,28.2124,21900.0
2014-05-22 13:30:00,35.02,35.03,35.01,35.01,25000.0,28.2205,28.2285,28.2124,28.2124,25000.0
2014-05-22 13:40:00,35.01,35.01,34.97,34.97,15200.0,28.2124,28.2124,28.1802,28.1802,15200.0
2014-05-22 13:50:00,34.97,34.97,34.93,34.93,10300.0,28.1802,28.1802,28.148,28.148,10300.0
2014-05-22 14:00:00,34.94,34.94,34.87,34.88,11800.0,28.156,28.156,28.0996,28.1077,11800.0
2014-05-22 14:10:00,34.88,34.88,34.86,34.87,7600.0,28.1077,28.1077,28.0916,28.0996,7600.0
2014-05-22 14:20:00,34.87,34.87,34.84,34.85,11700.0,28.0996,28.0996,28.0754,28.0835,11700.0
2014-05-22 14:30:00,34.84,34.84,34.83,34.83,14000.0,28.0754,28.0754,28.0674,28.0674,14000.0
2014-05-22 14:40:00,34.83,34.84,34.81,34.82,7500.0,28.0674,28.0754,28.0513,28.0593,7500.0
2014-05-22 14:50:00,34.81,34.81,34.78,34.8,20000.0,28.0513,28.0513,28.0271,28.0432,20000.0
2014-05-22 15:00:00,34.8,34.81,34.75,34.78,19200.0,28.0432,28.0513,28.0029,28.0271,19200.0
2014-05-22 15:10:00,34.78,34.8,34.77,34.8,14900.0,28.0271,28.0432,28.019,28.0432,14900.0
2014-05-22 15:20:00,34.8,34.81,34.77,34.77,15300.0,28.0432,28.0513,28.019,28.019,15300.0
2014-05-22 15:30:00,34.77,34.84,34.77,34.83,42100.0,28.019,28.0754,28.019,28.0674,42100.0
2014-05-22 15:40:00,34.82,34.86,34.82,34.86,85800.0,28.0593,28.0916,28.0593,28.0916,85800.0
2014-05-22 15:50:00,34.85,34.86,34.84,34.86,80200.0,28.0835,28.0916,28.0754,28.0916,80200.0
2014-05-23 09:30:00,34.89,34.92,34.84,34.87,12400.0,28.1157,28.1399,28.0754,28.0996,12400.0
2014-05-23 09:40:00,34.88,34.91,34.87,34.9,12100.0,28.1077,28.1318,28.0996,28.1238,12100.0
2014-05-23 09:50:00,34.91,34.99,34.9,34.9,17900.0,28.1318,28.1963,28.1238,28.1238,17900.0
2014-05-23 10:00:00,34.91,34.91,34.85,34.86,24500.0,28.1318,28.1318,28.0835,28.0916,24500.0
2014-05-23 10:10:00,34.86,34.91,34.85,34.87,33300.0,28.0916,28.1318,28.0835,28.0996,33300.0
2014-05-23 10:20:00,34.87,34.91,34.87,34.9,22000.0,28.0996,28.1318,28.0996,28.1238,22000.0
2014-05-23 10:30:00,34.91,34.94,34.89,34.92,9400.0,28.1318,28.156,28.1157,28.1399,9400.0
2014-05-23 10:40:00,34.91,34.92,34.88,34.88,10100.0,28.1318,28.1399,28.1077,28.1077,10100.0
2014-05-23 10:50:00,34.87,34.87,34.79,34.8,12600.0,28.0996,28.0996,28.0351,28.0432,12600.0
2014-05-23 11:00:00,34.8,34.8,34.75,34.75,10500.0,28.0432,28.0432,28.0029,28.0029,10500.0
2014-05-23 11:10:00,34.75,34.9,34.74,34.88,49800.0,28.0029,28.1238,27.9949,28.1077,49800.0
2014-05-23 11:20:00,34.87,34.92,34.86,34.87,16600.0,28.0996,28.1399,28.0916,28.0996,16600.0
2014-05-23 11:30:00,34.87,34.88,34.84,34.84,12900.0,28.0996,28.1077,28.0754,28.0754,12900.0
2014-05-23 11:40:00,34.84,34.93,34.84,34.93,20100.0,28.0754,28.148,28.0754,28.148,20100.0
2014-05-23 11:50:00,34.93,34.97,34.91,34.91,13400.0,28.148,28.1802,28.1318,28.1318,13400.0
2014-05-23 12:00:00,34.91,34.94,34.91,34.93,7800.0,28.1318,28.156,28.1318,28.148,7800.0
2014-05-23 12:10:00,34.92,34.93,34.89,34.9,7400.0,28.1399,28.148,28.1157,28.1238,7400.0
2014-05-23 12:20:00,34.89,34.9,34.87,34.87,8800.0,28.1157,28.1238,28.0996,28.0996,8800.0
2014-05-23 12:30:00,34.87,34.88,34.87,34.87,8100.0,28.0996,28.1077,28.0996,28.0996,8100.0
2014-05-23 12:40:00,34.87,34.88,34.86,34.86,4900.0,28.0996,28.1077,28.0916,28.0916,4900.0
2014-05-23 12:50:00,34.86,34.87,34.84,34.85,8500.0,28.0916,28.0996,28.0754,28.0835,8500.0
2014-05-23 13:00:00,34.85,34.86,34.85,34.85,2100.0,28.0835,28.0916,28.0835,28.0835,2100.0
2014-05-23 13:10:00,34.85,34.87,34.85,34.86,15700.0,28.0835,28.0996,28.0835,28.0916,15700.0
2014-05-23 13:20:00,34.85,34.87,34.85,34.86,7500.0,28.0835,28.0996,28.0835,28.0916,7500.0
2014-05-23 13:30:00,34.86,34.86,34.85,34.86,4200.0,28.0916,28.0916,28.0835,28.0916,4200.0
2014-05-23 13:40:00,34.86,34.89,34.85,34.88,6800.0,28.0916,28.1157,28.0835,28.1077,6800.0
2014-05-23 13:50:00,34.88,34.88,34.86,34.87,1800.0,28.1077,28.1077,28.0916,28.0996,1800.0
2014-05-23 14:00:00,34.87,34.87,34.87,34.87,2900.0,28.0996,28.0996,28.0996,28.0996,2900.0
2014-05-23 14:10:00,34.87,34.87,34.85,34.86,3800.0,28.0996,28.0996,28.0835,28.0916,3800.0
2014-05-23 14:20:00,34.86,34.87,34.85,34.87,3300.0,28.0916,28.0996,28.0835,28.0996,3300.0
2014-05-23 14:30:00,34.87,34.87,34.86,34.87,1200.0,28.0996,28.0996,28.0916,28.0996,1200.0
2014-05-23 14:40:00,34.87,34.87,34.84,34.85,15000.0,28.0996,28.0996,28.0754,28.0835,15000.0
2014-05-23 14:50:00,34.85,34.86,34.85,34.86,7400.0,28.0835,28.0916,28.0835,28.0916,7400.0
2014-05-23 15:00:00,34.86,34.87,34.85,34.86,5100.0,28.0916,28.0996,28.0835,28.0916,5100.0
2014-05-23 15:10:00,34.86,34.88,34.86,34.87,9100.0,28.0916,28.1077,28.0916,28.0996,9100.0
2014-05-23 15:20:00,34.87,34.88,34.86,34.88,11700.0,28.0996,28.1077,28.0916,28.1077,11700.0
2014-05-23 15:30:00,34.88,34.91,34.87,34.88,19400.0,28.1077,28.1318,28.0996,28.1077,19400.0
2014-05-23 15:40:00,34.89,34.92,34.87,34.92,29800.0,28.1157,28.1399,28.0996,28.1399,29800.0
2014-05-23 15:50:00,34.92,34.94,34.9,34.91,37900.0,28.1399,28.156,28.1238,28.1318,37900.0
2014-05-27 09:30:00,34.96,34.99,34.9,34.92,18500.0,28.1721,28.1963,28.1238,28.1399,18500.0
2014-05-27 09:40:00,34.92,34.92,34.87,34.91,39000.0,28.1399,28.1399,28.0996,28.1318,39000.0
2014-05-27 09:50:00,34.9,34.95,34.9,34.92,12100.0,28.1238,28.1641,28.1238,28.1399,12100.0
2014-05-27 10:00:00,34.93,34.95,34.92,34.94,17400.0,28.148,28.1641,28.1399,28.156,17400.0
2014-05-27 10:10:00,34.94,35.01,34.92,35.01,21200.0,28.156,28.2124,28.1399,28.2124,21200.0
2014-05-27 10:20:00,35.01,35.07,35.0,35.0,21800.0,28.2124,28.2608,28.2044,28.2044,21800.0
2014-05-27 10:30:00,35.0,35.02,34.99,35.0,7800.0,28.2044,28.2205,28.1963,28.2044,7800.0
2014-05-27 10:40:00,35.0,35.05,35.0,35.05,12100.0,28.2044,28.2447,28.2044,28.2447,12100.0
2014-05-27 10:50:00,35.04,35.04,35.01,35.02,7900.0,28.2366,28.2366,28.2124,28.2205,7900.0
2014-05-27 11:00:00,35.02,35.05,35.01,35.03,8000.0,28.2205,28.2447,28.2124,28.2285,8000.0
2014-05-27 11:10:00,35.04,35.06,35.03,35.06,11500.0,28.2366,28.2527,28.2285,28.2527,11500.0
2014-05-27 11:20:00,35.06,35.09,35.05,35.08,20000.0,28.2527,28.2769,28.2447,28.2688,20000.0
2014-05-27 11:30:00,35.08,35.1,35.07,35.08,11600.0,28.2688,28.285,28.2608,28.2688,11600.0
2014-05-27 11:40:00,35.09,35.11,35.09,35.11,8000.0,28.2769,28.293,28.2769,28.293,8000.0
2014-05-27 11:50:00,35.11,35.12,35.08,35.08,10400.0,28.293,28.3011,28.2688,28.2688,10400.0
2014-05-27 12:00:00,35.08,35.09,35.05,35.05,27600.0,28.2688,28.2769,28.2447,28.2447,27600.0
2014-05-27 12:10:00,35.05,35.07,35.05,35.05,14500.0,28.2447,28.2608,28.2447,28.2447,14500.0
2014-05-27 12:20:00,35.05,35.06,35.03,35.04,14900.0,28.2447,28.2527,28.2285,28.2366,14900.0
2014-05-27 12:30:00,35.03,35.04,35.02,35.02,11700.0,28.2285,28.2366,28.2205,28.2205,11700.0
2014-05-27 12:40:00,35.02,35.04,35.01,35.03,11400.0,28.2205,28.2366,28.2124,28.2285,11400.0
2014-05-27 12:50:00,35.04,35.04,35.03,35.04,5200.0,28.2366,28.2366,28.2285,28.2366,5200.0
2014-05-27 13:00:00,35.04,35.07,35.04,35.05,33200.0,28.2366,28.2608,28.2366,28.2447,33200.0
2014-05-27 13:10:00,35.04,35.06,35.04,35.06,13700.0,28.2366,28.2527,28.2366,28.2527,13700.0
2014-05-27 13:20:00,35.05,35.06,35.04,35.05,8900.0,28.2447,28.2527,28.2366,28.2447,8900.0
2014-05-27 13:30:00,35.04,35.05,35.02,35.03,12700.0,28.2366,28.2447,28.2205,28.2285,12700.0
2014-05-27 13:40:00,35.02,35.06,35.02,35.06,5800.0,28.2205,28.2527,28.2205,28.2527,5800.0
2014-05-27 13:50:00,35.05,35.06,35.04,35.05,3000.0,28.2447,28.2527,28.2366,28.2447,3000.0
2014-05-27 14:00:00,35.06,35.06,35.03,35.04,14900.0,28.2527,28.2527,28.2285,28.2366,14900.0
2014-05-27 14:10:00,35.03,35.04,35.02,35.04,6900.0,28.2285,28.2366,28.2205,28.2366,6900.0
2014-05-27 14:20:00,35.04,35.05,35.04,35.05,4100.0,28.2366,28.2447,28.2366,28.2447,4100.0
2014-05-27 14:30:00,35.05,35.05,35.03,35.03,6900.0,28.2447,28.2447,28.2285,28.2285,6900.0
2014-05-27 14:40:00,35.04,35.05,35.01,35.01,17100.0,28.2366,28.2447,28.2124,28.2124,17100.0
2014-05-27 14:50:00,35.02,35.05,35.02,35.04,11300.0,28.2205,28.2447,28.2205,28.2366,11300.0
2014-05-27 15:00:00,35.04,35.08,35.04,35.08,8100.0,28.2366,28.2688,28.2366,28.2688,8100.0
2014-05-27 15:10:00,35.08,35.1,35.07,35.09,11700.0,28.2688,28.285,28.2608,28.2769,11700.0
2014-05-27 15:20:00,35.09,35.11,35.08,35.11,18200.0,28.2769,28.293,28.2688,28.293,18200.0
2014-05-27 15:30:00,35.11,35.11,35.07,35.1,42800.0,28.293,28.293,28.2608,28.285,42800.0
2014-05-27 15:40:00,35.1,35.13,35.1,35.13,74800.0,28.285,28.3091,28.285,28.3091,74800.0
2014-05-27 15:50:00,35.12,35.14,35.09,35.1,74000.0,28.3011,28.3172,28.2769,28.285,74000.0
2014-05-28 09:30:00,35.13,35.17,34.99,35.17,53700.0,28.3091,28.3414,28.1963,28.3414,53700.0
2014-05-28 09:40:00,35.17,35.17,35.03,35.09,37200.0,28.3414,28.3414,28.2285,28.2769,37200.0
2014-05-28 09:50:00,35.09,35.16,35.05,35.06,29600.0,28.2769,28.3333,28.2447,28.2527,29600.0
2014-05-28 10:00:00,35.05,35.14,34.99,35.11,43300.0,28.2447,28.3172,28.1963,28.293,43300.0
2014-05-28 10:10:00,35.11,35.11,35.01,35.01,26700.0,28.293,28.293,28.2124,28.2124,26700.0
2014-05-28 10:20:00,35.02,35.1,35.02,35.05,18000.0,28.2205,28.285,28.2205,28.2447,18000.0
2014-05-28 10:30:00,35.06,35.1,35.02,35.06,32200.0,28.2527,28.285,28.2205,28.2527,32200.0
2014-05-28 10:40:00,35.07,35.12,35.02,35.12,30400.0,28.2608,28.3011,28.2205,28.3011,30400.0
2014-05-28 10:50:00,35.12,35.15,35.08,35.11,29400.0,28.3011,28.3252,28.2688,28.293,29400.0
2014-05-28 11:00:00,35.13,35.2,35.13,35.18,15600.0,28.3091,28.3655,28.3091,28.3494,15600.0
2014-05-28 11:10:00,35.19,35.23,35.16,35.23,13600.0,28.3575,28.3897,28.3333,28.3897,13600.0
2014-05-28 11:20:00,35.25,35.25,35.18,35.18,15100.0,28.4058,28.4058,28.3494,28.3494,15100.0
2014-05-28 11:30:00,35.17,35.21,35.17,35.21,5800.0,28.3414,28.3736,28.3414,28.3736,5800.0
2014-05-28 11:40:00,35.22,35.25,35.18,35.25,21800.0,28.3817,28.4058,28.3494,28.4058,21800.0
2014-05-28 11:50:00,35.24,35.27,35.24,35.26,9100.0,28.3978,28.4219,28.3978,28.4139,9100.0
2014-05-28 12:00:00,35.27,35.28,35.25,35.26,10900.0,28.4219,28.43,28.4058,28.4139,10900.0
2014-05-28 12:10:00,35.27,35.27,35.22,35.23,8400.0,28.4219,28.4219,28.3817,28.3897,8400.0
2014-05-28 12:20:00,35.24,35.24,35.2,35.23,11900.0,28.3978,28.3978,28.3655,28.3897,11900.0
2014-05-28 12:30:00,35.22,35.23,35.2,35.2,12800.0,28.3817,28.3897,28.3655,28.3655,12800.0
2014-05-28 12:40:00,35.19,35.2,35.16,35.18,15700.0,28.3575,28.3655,28.3333,28.3494,15700.0
2014-05-28 12:50:00,35.17,35.19,35.17,35.18,10700.0,28.3414,28.3575,28.3414,28.3494,10700.0
2014-05-28 13:00:00,35.17,35.18,35.15,35.16,5400.0,28.3414,28.3494,28.3252,28.3333,5400.0
2014-05-28 13:10:00,35.17,35.21,35.16,35.21,9000.0,28.3414,28.3736,28.3333,28.3736,9000.0
2014-05-28 13:20:00,35.21,35.24,35.2,35.23,18600.0,28.3736,28.3978,28.3655,28.3897,18600.0
2014-05-28 13:30:00,35.22,35.23,35.16,35.16,16100.0,28.3817,28.3897,28.3333,28.3333,16100.0
2014-05-28 13:40:00,35.16,35.16,35.15,35.16,8200.0,28.3333,28.3333,28.3252,28.3333,8200.0
2014-05-28 13:50:00,35.15,35.2,35.15,35.19,12500.0,28.3252,28.3655,28.3252,28.3575,12500.0
2014-05-28 14:00:00,35.18,35.22,35.17,35.21,31500.0,28.3494,28.3817,28.3414,28.3736,31500.0
2014-05-28 14:10:00,35.21,35.26,35.2,35.24,55300.0,28.3736,28.4139,28.3655,28.3978,55300.0
2014-05-28 14:20:00,35.25,35.25,35.22,35.24,22200.0,28.4058,28.4058,28.3817,28.3978,22200.0
2014-05-28 14:30:00,35.23,35.23,35.2,35.2,4600.0,28.3897,28.3897,28.3655,28.3655,4600.0
2014-05-28 14:40:00,35.2,35.2,35.19,35.19,11200.0,28.3655,28.3655,28.3575,28.3575,11200.0
2014-05-28 14:50:00,35.19,35.2,35.18,35.18,12900.0,28.3575,28.3655,28.3494,28.3494,12900.0
2014-05-28 15:00:00,35.19,35.23,35.18,35.23,13800.0,28.3575,28.3897,28.3494,28.3897,13800.0
2014-05-28 15:10:00,35.23,35.25,35.23,35.24,13800.0,28.3897,28.4058,28.3897,28.3978,13800.0
2014-05-28 15:20:00,35.23,35.25,35.23,35.23,26000.0,28.3897,28.4058,28.3897,28.3897,26000.0
2014-05-28 15:30:00,35.23,35.23,35.18,35.18,23700.0,28.3897,28.3897,28.3494,28.3494,23700.0
2014-05-28 15:40:00,35.18,35.22,35.17,35.22,68000.0,28.3494,28.3817,28.3414,28.3817,68000.0
2014-05-28 15:50:00,35.22,35.22,35.17,35.18,109100.0,28.3817,28.3817,28.3414,28.3494,109100.0
2014-05-29 09:30:00,35.27,35.34,35.19,35.26,26600.0,28.4219,28.4784,28.3575,28.4139,26600.0
2014-05-29 09:40:00,35.24,35.26,35.19,35.24,14300.0,28.3978,28.4139,28.3575,28.3978,14300.0
2014-05-29 09:50:00,35.25,35.28,35.23,35.28,18100.0,28.4058,28.43,28.3897,28.43,18100.0
2014-05-29 10:00:00,35.27,35.28,35.19,35.2,86900.0,28.4219,28.43,28.3575,28.3655,86900.0
2014-05-29 10:10:00,35.21,35.21,35.15,35.18,16900.0,28.3736,28.3736,28.3252,28.3494,16900.0
2014-05-29 10:20:00,35.17,35.24,35.16,35.24,15100.0,28.3414,28.3978,28.3333,28.3978,15100.0
2014-05-29 10:30:00,35.24,35.24,35.21,35.23,9500.0,28.3978,28.3978,28.3736,28.3897,9500.0
2014-05-29 10:40:00,35.23,35.25,35.2,35.25,13700.0,28.3897,28.4058,28.3655,28.4058,13700.0
2014-05-29 10:50:00,35.25,35.27,35.25,35.27,5500.0,28.4058,28.4219,28.4058,28.4219,5500.0
2014-05-29 11:00:00,35.27,35.29,35.23,35.24,44200.0,28.4219,28.4381,28.3897,28.3978,44200.0
2014-05-29 11:10:00,35.25,35.25,35.23,35.24,3100.0,28.4058,28.4058,28.3897,28.3978,3100.0
2014-05-29 11:20:00,35.23,35.25,35.22,35.24,8700.0,28.3897,28.4058,28.3817,28.3978,8700.0
2014-05-29 11:30:00,35.24,35.26,35.21,35.22,11600.0,28.3978,28.4139,28.3736,28.3817,11600.0
2014-05-29 11:40:00,35.23,35.23,35.22,35.23,3300.0,28.3897,28.3897,28.3817,28.3897,3300.0
2014-05-29 11:50:00,35.22,35.23,35.2,35.23,11700.0,28.3817,28.3897,28.3655,28.3897,11700.0
2014-05-29 12:00:00,35.23,35.25,35.23,35.23,7800.0,28.3897,28.4058,28.3897,28.3897,7800.0
2014-05-29 12:10:00,35.23,35.24,35.23,35.24,3500.0,28.3897,28.3978,28.3897,28.3978,3500.0
2014-05-29 12:20:00,35.24,35.25,35.22,35.22,2500.0,28.3978,28.4058,28.3817,28.3817,2500.0
2014-05-29 12:30:00,35.21,35.22,35.21,35.21,7000.0,28.3736,28.3817,28.3736,28.3736,7000.0
2014-05-29 12:40:00,35.21,35.21,35.2,35.21,800.0,28.3736,28.3736,28.3655,28.3736,800.0
2014-05-29 12:50:00,35.2,35.2,35.17,35.2,16000.0,28.3655,28.3655,28.3414,28.3655,16000.0
2014-05-29 13:00:00,35.19,35.19,35.19,35.19,2800.0,28.3575,28.3575,28.3575,28.3575,2800.0
2014-05-29 13:10:00,35.19,35.21,35.19,35.21,3200.0,28.3575,28.3736,28.3575,28.3736,3200.0
2014-05-29 13:20:00,35.21,35.21,35.2,35.2,2300.0,28.3736,28.3736,28.3655,28.3655,2300.0
2014-05-29 13:30:00,35.2,35.2,35.19,35.2,13100.0,28.3655,28.3655,28.3575,28.3655,13100.0
2014-05-29 13:40:00,35.2,35.21,35.19,35.21,4800.0,28.3655,28.3736,28.3575,28.3736,4800.0
2014-05-29 13:50:00,35.21,35.21,35.2,35.21,2700.0,28.3736,28.3736,28.3655,28.3736,2700.0
2014-05-29 14:00:00,35.21,35.21,35.19,35.21,8600.0,28.3736,28.3736,28.3575,28.3736,8600.0
2014-05-29 14:10:00,35.21,35.22,35.2,35.21,10400.0,28.3736,28.3817,28.3655,28.3736,10400.0
2014-05-29 14:20:00,35.2,35.25,35.2,35.21,10500.0,28.3655,28.4058,28.3655,28.3736,10500.0
2014-05-29 14:30:00,35.22,35.25,35.21,35.23,12900.0,28.3817,28.4058,28.3736,28.3897,12900.0
2014-05-29 14:40:00,35.23,35.25,35.23,35.23,11000.0,28.3897,28.4058,28.3897,28.3897,11000.0
2014-05-29 14:50:00,35.23,35.25,35.22,35.23,9300.0,28.3897,28.4058,28.3817,28.3897,9300.0
2014-05-29 15:00:00,35.24,35.27,35.24,35.27,7700.0,28.3978,28.4219,28.3978,28.4219,7700.0
2014-05-29 15:10:00,35.27,35.28,35.25,35.27,10000.0,28.4219,28.43,28.4058,28.4219,10000.0
2014-05-29 15:20:00,35.27,35.31,35.27,35.31,18200.0,28.4219,28.4542,28.4219,28.4542,18200.0
2014-05-29 15:30:00,35.31,35.31,35.29,35.31,25700.0,28.4542,28.4542,28.4381,28.4542,25700.0
2014-05-29 15:40:00,35.31,35.36,35.29,35.36,72200.0,28.4542,28.4945,28.4381,28.4945,72200.0
2014-05-29 15:50:00,35.36,35.39,35.34,35.38,111800.0,28.4945,28.5186,28.4784,28.5106,111800.0
2014-05-30 09:30:00,35.31,35.38,35.24,35.36,16700.0,28.4542,28.5106,28.3978,28.4945,16700.0
2014-05-30 09:40:00,35.35,35.37,35.34,35.36,7900.0,28.4864,28.5025,28.4784,28.4945,7900.0
2014-05-30 09:50:00,35.35,35.37,35.33,35.36,7800.0,28.4864,28.5025,28.4703,28.4945,7800.0
2014-05-30 10:00:00,35.35,35.38,35.35,35.37,14500.0,28.4864,28.5106,28.4864,28.5025,14500.0
2014-05-30 10:10:00,35.38,35.39,35.31,35.33,36200.0,28.5106,28.5186,28.4542,28.4703,36200.0
2014-05-30 10:20:00,35.33,35.35,35.3,35.35,16900.0,28.4703,28.4864,28.4461,28.4864,16900.0
2014-05-30 10:30:00,35.34,35.35,35.31,35.34,22900.0,28.4784,28.4864,28.4542,28.4784,22900.0
2014-05-30 10:40:00,35.33,35.37,35.33,35.37,64700.0,28.4703,28.5025,28.4703,28.5025,64700.0
2014-05-30 10:50:00,35.37,35.39,35.34,35.35,7300.0,28.5025,28.5186,28.4784,28.4864,7300.0
2014-05-30 11:00:00,35.36,35.37,35.34,35.35,13200.0,28.4945,28.5025,28.4784,28.4864,13200.0
2014-05-30 11:10:00,35.35,35.35,35.29,35.33,13000.0,28.4864,28.4864,28.4381,28.4703,13000.0
2014-05-30 11:20:00,35.33,35.35,35.32,35.35,5700.0,28.4703,28.4864,28.4622,28.4864,5700.0
2014-05-30 11:30:00,35.35,35.36,35.34,35.36,7900.0,28.4864,28.4945,28.4784,28.4945,7900.0
2014-05-30 11:40:00,35.36,35.37,35.34,35.36,6700.0,28.4945,28.5025,28.4784,28.4945,6700.0
2014-05-30 11:50:00,35.34,35.35,35.31,35.31,9600.0,28.4784,28.4864,28.4542,28.4542,9600.0
2014-05-30 12:00:00,35.31,35.32,35.3,35.31,8300.0,28.4542,28.4622,28.4461,28.4542,8300.0
2014-05-30 12:10:00,35.31,35.33,35.3,35.33,10000.0,28.4542,28.4703,28.4461,28.4703,10000.0
2014-05-30 12:20:00,35.33,35.34,35.3,35.3,13100.0,28.4703,28.4784,28.4461,28.4461,13100.0
2014-05-30 12:30:00,35.3,35.31,35.29,35.29,6800.0,28.4461,28.4542,28.4381,28.4381,6800.0
2014-05-30 12:40:00,35.29,35.32,35.29,35.29,6800.0,28.4381,28.4622,28.4381,28.4381,6800.0
2014-05-30 12:50:00,35.3,35.31,35.29,35.31,6400.0,28.4461,28.4542,28.4381,28.4542,6400.0
2014-05-30 13:00:00,35.3,35.32,35.29,35.3,15000.0,28.4461,28.4622,28.4381,28.4461,15000.0
2014-05-30 13:10:00,35.31,35.31,35.29,35.3,7600.0,28.4542,28.4542,28.4381,28.4461,7600.0
2014-05-30 13:20:00,35.29,35.32,35.29,35.3,11500.0,28.4381,28.4622,28.4381,28.4461,11500.0
2014-05-30 13:30:00,35.3,35.3,35.27,35.3,7900.0,28.4461,28.4461,28.4219,28.4461,7900.0
2014-05-30 13:40:00,35.29,35.3,35.29,35.3,4500.0,28.4381,28.4461,28.4381,28.4461,4500.0
2014-05-30 13:50:00,35.29,35.3,35.28,35.29,2100.0,28.4381,28.4461,28.43,28.4381,2100.0
2014-05-30 14:00:00,35.29,35.36,35.29,35.36,9800.0,28.4381,28.4945,28.4381,28.4945,9800.0
2014-05-30 14:10:00,35.37,35.38,35.36,35.38,9200.0,28.5025,28.5106,28.4945,28.5106,9200.0
2014-05-30 14:20:00,35.38,35.39,35.37,35.38,6700.0,28.5106,28.5186,28.5025,28.5106,6700.0
2014-05-30 14:30:00,35.38,35.39,35.36,35.39,8600.0,28.5106,28.5186,28.4945,28.5186,8600.0
2014-05-30 14:40:00,35.39,35.4,35.35,35.35,27800.0,28.5186,28.5267,28.4864,28.4864,27800.0
2014-05-30 14:50:00,35.35,35.36,35.33,35.33,14400.0,28.4864,28.4945,28.4703,28.4703,14400.0
2014-05-30 15:00:00,35.33,35.33,35.32,35.33,11000.0,28.4703,28.4703,28.4622,28.4703,11000.0
2014-05-30 15:10:00,35.33,35.33,35.32,35.33,7600.0,28.4703,28.4703,28.4622,28.4703,7600.0
2014-05-30 15:20:00,35.32,35.33,35.31,35.33,21800.0,28.4622,28.4703,28.4542,28.4703,21800.0
2014-05-30 15:30:00,35.33,35.38,35.33,35.35,23400.0,28.4703,28.5106,28.4703,28.4864,23400.0
2014-05-30 15:40:00,35.34,35.4,35.34,35.4,55500.0,28.4784,28.5267,28.4784,28.5267,55500.0
2014-05-30 15:50:00,35.4,35.42,35.39,35.41,98800.0,28.5267,28.5428,28.5186,28.5348,98800.0
2014-06-02 09:30:00,35.44,35.44,35.4,35.43,21100.0,28.5589,28.5589,28.5267,28.5509,21100.0
2014-06-02 09:40:00,35.43,35.44,35.38,35.39,11900.0,28.5509,28.5589,28.5106,28.5186,11900.0
2014-06-02 09:50:00,35.38,35.43,35.38,35.4,10400.0,28.5106,28.5509,28.5106,28.5267,10400.0
2014-06-02 10:00:00,35.39,35.39,35.33,35.35,18200.0,28.5186,28.5186,28.4703,28.4864,18200.0
2014-06-02 10:10:00,35.36,35.38,35.31,35.32,22000.0,28.4945,28.5106,28.4542,28.4622,22000.0
2014-06-02 10:20:00,35.32,35.34,35.28,35.34,39600.0,28.4622,28.4784,28.43,28.4784,39600.0
2014-06-02 10:30:00,35.34,35.36,35.33,35.33,26300.0,28.4784,28.4945,28.4703,28.4703,26300.0
2014-06-02 10:40:00,35.33,35.34,35.32,35.32,14800.0,28.4703,28.4784,28.4622,28.4622,14800.0
2014-06-02 10:50:00,35.32,35.35,35.32,35.34,17200.0,28.4622,28.4864,28.4622,28.4784,17200.0
2014-06-02 11:00:00,35.34,35.45,35.34,35.44,10100.0,28.4784,28.567,28.4784,28.5589,10100.0
2014-06-02 11:10:00,35.44,35.46,35.43,35.45,8000.0,28.5589,28.5751,28.5509,28.567,8000.0
2014-06-02 11:20:00,35.46,35.5,35.46,35.48,6300.0,28.5751,28.6073,28.5751,28.5912,6300.0
2014-06-02 11:30:00,35.48,35.49,35.45,35.47,5900.0,28.5912,28.5992,28.567,28.5831,5900.0
2014-06-02 11:40:00,35.47,35.48,35.43,35.46,7500.0,28.5831,28.5912,28.5509,28.5751,7500.0
2014-06-02 11:50:00,35.46,35.46,35.44,35.44,6200.0,28.5751,28.5751,28.5589,28.5589,6200.0
2014-06-02 12:00:00,35.45,35.45,35.42,35.43,3600.0,28.567,28.567,28.5428,28.5509,3600.0
2014-06-02 12:10:00,35.43,35.45,35.43,35.44,4900.0,28.5509,28.567,28.5509,28.5589,4900.0
2014-06-02 12:20:00,35.43,35.46,35.43,35.46,6400.0,28.5509,28.5751,28.5509,28.5751,6400.0
2014-06-02 12:30:00,35.46,35.46,35.44,35.44,3500.0,28.5751,28.5751,28.5589,28.5589,3500.0
2014-06-02 12:40:00,35.44,35.44,35.43,35.43,3800.0,28.5589,28.5589,28.5509,28.5509,3800.0
2014-06-02 12:50:00,35.42,35.43,35.41,35.41,5500.0,28.5428,28.5509,28.5348,28.5348,5500.0
2014-06-02 13:00:00,35.41,35.41,35.4,35.4,2900.0,28.5348,28.5348,28.5267,28.5267,2900.0
2014-06-02 13:10:00,35.4,35.4,35.37,35.38,7300.0,28.5267,28.5267,28.5025,28.5106,7300.0
2014-06-02 13:20:00,35.39,35.43,35.38,35.42,8000.0,28.5186,28.5509,28.5106,28.5428,8000.0
2014-06-02 13:30:00,35.42,35.45,35.41,35.44,10100.0,28.5428,28.567,28.5348,28.5589,10100.0
2014-06-02 13:40:00,35.45,35.46,35.43,35.45,6600.0,28.567,28.5751,28.5509,28.567,6600.0
2014-06-02 13:50:00,35.45,35.46,35.45,35.45,3000.0,28.567,28.5751,28.567,28.567,3000.0
2014-06-02 14:00:00,35.46,35.48,35.46,35.47,8200.0,28.5751,28.5912,28.5751,28.5831,8200.0
2014-06-02 14:10:00,35.47,35.48,35.45,35.47,7400.0,28.5831,28.5912,28.567,28.5831,7400.0
2014-06-02 14:20:00,35.47,35.48,35.47,35.48,6700.0,28.5831,28.5912,28.5831,28.5912,6700.0
2014-06-02 14:30:00,35.48,35.48,35.47,35.48,3500.0,28.5912,28.5912,28.5831,28.5912,3500.0
2014-06-02 14:40:00,35.48,35.48,35.45,35.47,11700.0,28.5912,28.5912,28.567,28.5831,11700.0
2014-06-02 14:50:00,35.46,35.48,35.45,35.46,6000.0,28.5751,28.5912,28.567,28.5751,6000.0
2014-06-02 15:00:00,35.45,35.46,35.41,35.41,9000.0,28.567,28.5751,28.5348,28.5348,9000.0
2014-06-02 15:10:00,35.42,35.42,35.37,35.41,16100.0,28.5428,28.5428,28.5025,28.5348,16100.0
2014-06-02 15:20:00,35.41,35.41,35.39,35.39,7300.0,28.5348,28.5348,28.5186,28.5186,7300.0
2014-06-02 15:30:00,35.39,35.43,35.39,35.43,10200.0,28.5186,28.5509,28.5186,28.5509,10200.0
2014-06-02 15:40:00,35.43,35.43,35.41,35.41,28300.0,28.5509,28.5509,28.5348,28.5348,28300.0
2014-06-02 15:50:00,35.42,35.47,35.41,35.46,133600.0,28.5428,28.5831,28.5348,28.5751,133600.0
2014-06-03 09:30:00,35.45,35.5,35.35,35.46,50600.0,28.567,28.6073,28.4864,28.5751,50600.0
2014-06-03 09:40:00,35.45,35.48,35.43,35.47,18300.0,28.567,28.5912,28.5509,28.5831,18300.0
2014-06-03 09:50:00,35.47,35.48,35.43,35.43,15300.0,28.5831,28.5912,28.5509,28.5509,15300.0
2014-06-03 10:00:00,35.43,35.48,35.43,35.48,11300.0,28.5509,28.5912,28.5509,28.5912,11300.0
2014-06-03 10:10:00,35.48,35.48,35.43,35.44,22900.0,28.5912,28.5912,28.5509,28.5589,22900.0
2014-06-03 10:20:00,35.45,35.45,35.44,35.45,10300.0,28.567,28.567,28.5589,28.567,10300.0
2014-06-03 10:30:00,35.45,35.48,35.45,35.47,9300.0,28.567,28.5912,28.567,28.5831,9300.0
2014-06-03 10:40:00,35.47,35.48,35.4,35.43,35000.0,28.5831,28.5912,28.5267,28.5509,35000.0
2014-06-03 10:50:00,35.43,35.45,35.41,35.44,10100.0,28.5509,28.567,28.5348,28.5589,10100.0
2014-06-03 11:00:00,35.44,35.45,35.41,35.45,12700.0,28.5589,28.567,28.5348,28.567,12700.0
2014-06-03 11:10:00,35.45,35.47,35.44,35.45,14400.0,28.567,28.5831,28.5589,28.567,14400.0
2014-06-03 11:20:00,35.45,35.48,35.45,35.48,9000.0,28.567,28.5912,28.567,28.5912,9000.0
2014-06-03 11:30:00,35.47,35.48,35.47,35.47,13400.0,28.5831,28.5912,28.5831,28.5831,13400.0
2014-06-03 11:40:00,35.46,35.46,35.39,35.41,12500.0,28.5751,28.5751,28.5186,28.5348,12500.0
2014-06-03 11:50:00,35.41,35.43,35.41,35.41,4100.0,28.5348,28.5509,28.5348,28.5348,4100.0
2014-06-03 12:00:00,35.41,35.43,35.41,35.43,3600.0,28.5348,28.5509,28.5348,28.5509,3600.0
2014-06-03 12:10:00,35.43,35.46,35.43,35.46,6400.0,28.5509,28.5751,28.5509,28.5751,6400.0
2014-06-03 12:20:00,35.45,35.5,35.45,35.48,17200.0,28.567,28.6073,28.567,28.5912,17200.0
2014-06-03 12:30:00,35.48,35.5,35.47,35.49,22600.0,28.5912,28.6073,28.5831,28.5992,22600.0
2014-06-03 12:40:00,35.48,35.49,35.47,35.48,7700.0,28.5912,28.5992,28.5831,28.5912,7700.0
2014-06-03 12:50:00,35.48,35.5,35.48,35.5,4900.0,28.5912,28.6073,28.5912,28.6073,4900.0
2014-06-03 13:00:00,35.5,35.5,35.48,35.49,13300.0,28.6073,28.6073,28.5912,28.5992,13300.0
2014-06-03 13:10:00,35.5,35.5,35.47,35.48,9700.0,28.6073,28.6073,28.5831,28.5912,9700.0
2014-06-03 13:20:00,35.48,35.49,35.48,35.49,4000.0,28.5912,28.5992,28.5912,28.5992,4000.0
2014-06-03 13:30:00,35.49,35.49,35.47,35.48,7800.0,28.5992,28.5992,28.5831,28.5912,7800.0
2014-06-03 13:40:00,35.48,35.48,35.47,35.48,10200.0,28.5912,28.5912,28.5831,28.5912,10200.0
2014-06-03 13:50:00,35.48,35.48,35.47,35.48,7700.0,28.5912,28.5912,28.5831,28.5912,7700.0
2014-06-03 14:00:00,35.48,35.48,35.47,35.48,11700.0,28.5912,28.5912,28.5831,28.5912,11700.0
2014-06-03 14:10:00,35.47,35.49,35.47,35.49,7500.0,28.5831,28.5992,28.5831,28.5992,7500.0
2014-06-03 14:20:00,35.49,35.5,35.48,35.5,16000.0,28.5992,28.6073,28.5912,28.6073,16000.0
2014-06-03 14:30:00,35.5,35.5,35.49,35.5,6200.0,28.6073,28.6073,28.5992,28.6073,6200.0
2014-06-03 14:40:00,35.5,35.5,35.49,35.5,4900.0,28.6073,28.6073,28.5992,28.6073,4900.0
2014-06-03 14:50:00,35.5,35.5,35.49,35.49,9900.0,28.6073,28.6073,28.5992,28.5992,9900.0
2014-06-03 15:00:00,35.5,35.5,35.47,35.48,19300.0,28.6073,28.6073,28.5831,28.5912,19300.0
2014-06-03 15:10:00,35.48,35.5,35.48,35.5,13300.0,28.5912,28.6073,28.5912,28.6073,13300.0
2014-06-03 15:20:00,35.5,35.51,35.48,35.51,134600.0,28.6073,28.6153,28.5912,28.6153,134600.0
2014-06-03 15:30:00,35.51,35.51,35.5,35.51,24000.0,28.6153,28.6153,28.6073,28.6153,24000.0
2014-06-03 15:40:00,35.5,35.52,35.49,35.49,79900.0,28.6073,28.6234,28.5992,28.5992,79900.0
2014-06-03 15:50:00,35.5,35.51,35.46,35.47,213300.0,28.6073,28.6153,28.5751,28.5831,213300.0
2014-06-04 09:30:00,35.41,35.62,35.4,35.62,32900.0,28.5348,28.704,28.5267,28.704,32900.0
2014-06-04 09:40:00,35.62,35.62,35.55,35.62,11200.0,28.704,28.704,28.6476,28.704,11200.0
2014-06-04 09:50:00,35.62,35.62,35.54,35.54,8500.0,28.704,28.704,28.6395,28.6395,8500.0
2014-06-04 10:00:00,35.54,35.55,35.52,35.54,10300.0,28.6395,28.6476,28.6234,28.6395,10300.0
2014-06-04 10:10:00,35.54,35.54,35.45,35.45,24500.0,28.6395,28.6395,28.567,28.567,24500.0
2014-06-04 10:20:00,35.45,35.47,35.45,35.46,6500.0,28.567,28.5831,28.567,28.5751,6500.0
2014-06-04 10:30:00,35.46,35.5,35.46,35.5,20100.0,28.5751,28.6073,28.5751,28.6073,20100.0
2014-06-04 10:40:00,35.5,35.5,35.48,35.49,5700.0,28.6073,28.6073,28.5912,28.5992,5700.0
2014-06-04 10:50:00,35.49,35.54,35.49,35.52,12300.0,28.5992,28.6395,28.5992,28.6234,12300.0
2014-06-04 11:00:00,35.52,35.53,35.51,35.52,8300.0,28.6234,28.6315,28.6153,28.6234,8300.0
2014-06-04 11:10:00,35.52,35.52,35.5,35.51,20500.0,28.6234,28.6234,28.6073,28.6153,20500.0
2014-06-04 11:20:00,35.51,35.52,35.49,35.52,12100.0,28.6153,28.6234,28.5992,28.6234,12100.0
2014-06-04 11:30:00,35.51,35.51,35.45,35.45,14600.0,28.6153,28.6153,28.567,28.567,14600.0
2014-06-04 11:40:00,35.45,35.45,35.42,35.42,6200.0,28.567,28.567,28.5428,28.5428,6200.0
2014-06-04 11:50:00,35.42,35.47,35.42,35.45,11200.0,28.5428,28.5831,28.5428,28.567,11200.0
2014-06-04 12:00:00,35.46,35.47,35.43,35.46,17600.0,28.5751,28.5831,28.5509,28.5751,17600.0
2014-06-04 12:10:00,35.46,35.46,35.44,35.44,10300.0,28.5751,28.5751,28.5589,28.5589,10300.0
2014-06-04 12:20:00,35.44,35.48,35.44,35.46,5800.0,28.5589,28.5912,28.5589,28.5751,5800.0
2014-06-04 12:30:00,35.46,35.46,35.45,35.46,3600.0,28.5751,28.5751,28.567,28.5751,3600.0
2014-06-04 12:40:00,35.46,35.47,35.45,35.46,5900.0,28.5751,28.5831,28.567,28.5751,5900.0
2014-06-04 12:50:00,35.46,35.47,35.45,35.47,5500.0,28.5751,28.5831,28.567,28.5831,5500.0
2014-06-04 13:00:00,35.47,35.47,35.46,35.47,3300.0,28.5831,28.5831,28.5751,28.5831,3300.0
2014-06-04 13:10:00,35.47,35.47,35.43,35.43,11400.0,28.5831,28.5831,28.5509,28.5509,11400.0
2014-06-04 13:20:00,35.43,35.44,35.42,35.42,5200.0,28.5509,28.5589,28.5428,28.5428,5200.0
2014-06-04 13:30:00,35.43,35.43,35.41,35.42,10600.0,28.5509,28.5509,28.5348,28.5428,10600.0
2014-06-04 13:40:00,35.43,35.46,35.42,35.46,7800.0,28.5509,28.5751,28.5428,28.5751,7800.0
2014-06-04 13:50:00,35.46,35.48,35.43,35.44,17200.0,28.5751,28.5912,28.5509,28.5589,17200.0
2014-06-04 14:00:00,35.44,35.44,35.43,35.43,11500.0,28.5589,28.5589,28.5509,28.5509,11500.0
2014-06-04 14:10:00,35.43,35.45,35.43,35.43,6800.0,28.5509,28.567,28.5509,28.5509,6800.0
2014-06-04 14:20:00,35.43,35.44,35.37,35.37,13000.0,28.5509,28.5589,28.5025,28.5025,13000.0
2014-06-04 14:30:00,35.37,35.4,35.37,35.4,10400.0,28.5025,28.5267,28.5025,28.5267,10400.0
2014-06-04 14:40:00,35.4,35.41,35.38,35.38,7200.0,28.5267,28.5348,28.5106,28.5106,7200.0
2014-06-04 14:50:00,35.38,35.39,35.38,35.39,10300.0,28.5106,28.5186,28.5106,28.5186,10300.0
2014-06-04 15:00:00,35.39,35.41,35.39,35.41,9600.0,28.5186,28.5348,28.5186,28.5348,9600.0
2014-06-04 15:10:00,35.41,35.43,35.4,35.4,11800.0,28.5348,28.5509,28.5267,28.5267,11800.0
2014-06-04 15:20:00,35.4,35.41,35.39,35.4,21300.0,28.5267,28.5348,28.5186,28.5267,21300.0
2014-06-04 15:30:00,35.4,35.43,35.4,35.43,28000.0,28.5267,28.5509,28.5267,28.5509,28000.0
2014-06-04 15:40:00,35.42,35.43,35.4,35.41,26300.0,28.5428,28.5509,28.5267,28.5348,26300.0
2014-06-04 15:50:00,35.41,35.42,35.41,35.41,79900.0,28.5348,28.5428,28.5348,28.5348,79900.0
2014-06-05 09:30:00,35.44,35.44,35.38,35.39,10200.0,28.5589,28.5589,28.5106,28.5186,10200.0
2014-06-05 09:40:00,35.38,35.45,35.37,35.43,12900.0,28.5106,28.567,28.5025,28.5509,12900.0
2014-06-05 09:50:00,35.45,35.46,35.38,35.46,20100.0,28.567,28.5751,28.5106,28.5751,20100.0
2014-06-05 10:00:00,35.46,35.49,35.46,35.46,18000.0,28.5751,28.5992,28.5751,28.5751,18000.0
2014-06-05 10:10:00,35.45,35.46,35.42,35.43,12900.0,28.567,28.5751,28.5428,28.5509,12900.0
2014-06-05 10:20:00,35.43,35.48,35.43,35.48,18300.0,28.5509,28.5912,28.5509,28.5912,18300.0
2014-06-05 10:30:00,35.48,35.5,35.46,35.5,10400.0,28.5912,28.6073,28.5751,28.6073,10400.0
2014-06-05 10:40:00,35.5,35.54,35.5,35.53,18000.0,28.6073,28.6395,28.6073,28.6315,18000.0
2014-06-05 10:50:00,35.53,35.53,35.5,35.52,12800.0,28.6315,28.6315,28.6073,28.6234,12800.0
2014-06-05 11:00:00,35.52,35.58,35.52,35.55,5400.0,28.6234,28.6718,28.6234,28.6476,5400.0
2014-06-05 11:10:00,35.54,35.58,35.54,35.57,8500.0,28.6395,28.6718,28.6395,28.6637,8500.0
2014-06-05 11:20:00,35.57,35.58,35.57,35.57,5000.0,28.6637,28.6718,28.6637,28.6637,5000.0
2014-06-05 11:30:00,35.57,35.6,35.57,35.59,14600.0,28.6637,28.6879,28.6637,28.6798,14600.0
2014-06-05 11:40:00,35.59,35.62,35.58,35.62,5200.0,28.6798,28.704,28.6718,28.704,5200.0
2014-06-05 11:50:00,35.61,35.63,35.61,35.62,9200.0,28.6959,28.712,28.6959,28.704,9200.0
2014-06-05 12:00:00,35.63,35.65,35.55,35.64,153000.0,28.712,28.7282,28.6476,28.7201,153000.0
2014-06-05 12:10:00,35.64,35.68,35.64,35.67,13000.0,28.7201,28.7523,28.7201,28.7443,13000.0
2014-06-05 12:20:00,35.67,35.72,35.67,35.71,18800.0,28.7443,28.7846,28.7443,28.7765,18800.0
2014-06-05 12:30:00,35.72,35.72,35.7,35.7,6700.0,28.7846,28.7846,28.7685,28.7685,6700.0
2014-06-05 12:40:00,35.71,35.72,35.67,35.69,8400.0,28.7765,28.7846,28.7443,28.7604,8400.0
2014-06-05 12:50:00,35.69,35.7,35.68,35.7,10500.0,28.7604,28.7685,28.7523,28.7685,10500.0
2014-06-05 13:00:00,35.7,35.71,35.69,35.7,7100.0,28.7685,28.7765,28.7604,28.7685,7100.0
2014-06-05 13:10:00,35.7,35.73,35.7,35.73,17500.0,28.7685,28.7926,28.7685,28.7926,17500.0
2014-06-05 13:20:00,35.73,35.73,35.66,35.68,38700.0,28.7926,28.7926,28.7362,28.7523,38700.0
2014-06-05 13:30:00,35.69,35.69,35.66,35.68,12500.0,28.7604,28.7604,28.7362,28.7523,12500.0
2014-06-05 13:40:00,35.69,35.69,35.66,35.68,8000.0,28.7604,28.7604,28.7362,28.7523,8000.0
2014-06-05 13:50:00,35.68,35.68,35.64,35.68,20000.0,28.7523,28.7523,28.7201,28.7523,20000.0
2014-06-05 14:00:00,35.68,35.68,35.66,35.67,9500.0,28.7523,28.7523,28.7362,28.7443,9500.0
2014-06-05 14:10:00,35.68,35.7,35.68,35.69,6400.0,28.7523,28.7685,28.7523,28.7604,6400.0
2014-06-05 14:20:00,35.69,35.72,35.68,35.72,17400.0,28.7604,28.7846,28.7523,28.7846,17400.0
2014-06-05 14:30:00,35.72,35.73,35.65,35.65,20800.0,28.7846,28.7926,28.7282,28.7282,20800.0
2014-06-05 14:40:00,35.65,35.71,35.65,35.7,11600.0,28.7282,28.7765,28.7282,28.7685,11600.0
2014-06-05 14:50:00,35.71,35.71,35.63,35.63,80100.0,28.7765,28.7765,28.712,28.712,80100.0
2014-06-05 15:00:00,35.63,35.65,35.59,35.6,29300.0,28.712,28.7282,28.6798,28.6879,29300.0
2014-06-05 15:10:00,35.6,35.63,35.59,35.63,201900.0,28.6879,28.712,28.6798,28.712,201900.0
2014-06-05 15:20:00,35.64,35.66,35.62,35.66,25800.0,28.7201,28.7362,28.704,28.7362,25800.0
2014-06-05 15:30:00,35.66,35.67,35.64,35.66,24200.0,28.7362,28.7443,28.7201,28.7362,24200.0
2014-06-05 15:40:00,35.67,35.72,35.66,35.71,30200.0,28.7443,28.7846,28.7362,28.7765,30200.0
2014-06-05 15:50:00,35.72,35.74,35.69,35.71,111300.0,28.7846,28.8007,28.7604,28.7765,111300.0
2014-06-06 09:30:00,35.81,35.88,35.68,35.88,41100.0,28.8571,28.9135,28.7523,28.9135,41100.0
2014-06-06 09:40:00,35.87,35.93,35.86,35.92,28200.0,28.9054,28.9538,28.8974,28.9457,28200.0
2014-06-06 09:50:00,35.92,35.97,35.92,35.97,23300.0,28.9457,28.986,28.9457,28.986,23300.0
2014-06-06 10:00:00,35.97,35.97,35.86,35.93,19300.0,28.986,28.986,28.8974,28.9538,19300.0
2014-06-06 10:10:00,35.92,35.94,35.75,35.79,125200.0,28.9457,28.9619,28.8087,28.841,125200.0
2014-06-06 10:20:00,35.79,35.88,35.78,35.86,22500.0,28.841,28.9135,28.8329,28.8974,22500.0
2014-06-06 10:30:00,35.86,35.87,35.84,35.87,15100.0,28.8974,28.9054,28.8813,28.9054,15100.0
2014-06-06 10:40:00,35.87,35.94,35.86,35.93,26000.0,28.9054,28.9619,28.8974,28.9538,26000.0
2014-06-06 10:50:00,35.94,35.97,35.94,35.96,15900.0,28.9619,28.986,28.9619,28.978,15900.0
2014-06-06 11:00:00,35.96,35.97,35.95,35.96,14500.0,28.978,28.986,28.9699,28.978,14500.0
2014-06-06 11:10:00,35.95,35.98,35.93,35.94,28500.0,28.9699,28.9941,28.9538,28.9619,28500.0
2014-06-06 11:20:00,35.94,35.95,35.89,35.91,36000.0,28.9619,28.9699,28.9216,28.9377,36000.0
2014-06-06 11:30:00,35.91,35.94,35.91,35.94,20500.0,28.9377,28.9619,28.9377,28.9619,20500.0
2014-06-06 11:40:00,35.94,35.95,35.93,35.95,18100.0,28.9619,28.9699,28.9538,28.9699,18100.0
2014-06-06 11:50:00,35.95,35.96,35.93,35.93,32500.0,28.9699,28.978,28.9538,28.9538,32500.0
2014-06-06 12:00:00,35.93,35.95,35.93,35.95,42500.0,28.9538,28.9699,28.9538,28.9699,42500.0
2014-06-06 12:10:00,35.95,35.95,35.93,35.94,14200.0,28.9699,28.9699,28.9538,28.9619,14200.0
2014-06-06 12:20:00,35.94,35.94,35.92,35.92,21300.0,28.9619,28.9619,28.9457,28.9457,21300.0
2014-06-06 12:30:00,35.91,35.92,35.9,35.91,14900.0,28.9377,28.9457,28.9296,28.9377,14900.0
2014-06-06 12:40:00,35.91,35.93,35.9,35.91,12000.0,28.9377,28.9538,28.9296,28.9377,12000.0
2014-06-06 12:50:00,35.91,35.92,35.87,35.89,26000.0,28.9377,28.9457,28.9054,28.9216,26000.0
2014-06-06 13:00:00,35.89,35.9,35.86,35.88,24600.0,28.9216,28.9296,28.8974,28.9135,24600.0
2014-06-06 13:10:00,35.88,35.9,35.87,35.88,12700.0,28.9135,28.9296,28.9054,28.9135,12700.0
2014-06-06 13:20:00,35.88,35.9,35.87,35.89,10600.0,28.9135,28.9296,28.9054,28.9216,10600.0
2014-06-06 13:30:00,35.89,35.89,35.87,35.89,15100.0,28.9216,28.9216,28.9054,28.9216,15100.0
2014-06-06 13:40:00,35.89,35.91,35.88,35.91,20700.0,28.9216,28.9377,28.9135,28.9377,20700.0
2014-06-06 13:50:00,35.92,35.92,35.91,35.91,20000.0,28.9457,28.9457,28.9377,28.9377,20000.0
2014-06-06 14:00:00,35.91,35.92,35.87,35.88,30800.0,28.9377,28.9457,28.9054,28.9135,30800.0
2014-06-06 14:10:00,35.88,35.88,35.87,35.88,4900.0,28.9135,28.9135,28.9054,28.9135,4900.0
2014-06-06 14:20:00,35.88,35.9,35.87,35.9,13500.0,28.9135,28.9296,28.9054,28.9296,13500.0
2014-06-06 14:30:00,35.9,35.95,35.89,35.93,25400.0,28.9296,28.9699,28.9216,28.9538,25400.0
2014-06-06 14:40:00,35.93,35.95,35.93,35.95,14600.0,28.9538,28.9699,28.9538,28.9699,14600.0
2014-06-06 14:50:00,35.95,35.97,35.95,35.97,19300.0,28.9699,28.986,28.9699,28.986,19300.0
2014-06-06 15:00:00,35.97,35.99,35.96,35.99,30400.0,28.986,29.0021,28.978,29.0021,30400.0
2014-06-06 15:10:00,35.99,36.0,35.98,35.99,17000.0,29.0021,29.0102,28.9941,29.0021,17000.0
2014-06-06 15:20:00,35.99,35.99,35.98,35.98,16400.0,29.0021,29.0021,28.9941,28.9941,16400.0
2014-06-06 15:30:00,35.98,35.99,35.97,35.97,28900.0,28.9941,29.0021,28.986,28.986,28900.0
2014-06-06 15:40:00,35.98,35.99,35.97,35.99,64300.0,28.9941,29.0021,28.986,29.0021,64300.0
2014-06-06 15:50:00,35.99,36.01,35.99,36.01,204000.0,29.0021,29.0183,29.0021,29.0183,204000.0
2014-06-09 09:30:00,35.98,36.08,35.98,36.06,38000.0,28.9941,29.0747,28.9941,29.0586,38000.0
2014-06-09 09:40:00,36.06,36.2,36.05,36.2,20000.0,29.0586,29.1714,29.0505,29.1714,20000.0
2014-06-09 09:50:00,36.19,36.2,36.17,36.17,28300.0,29.1633,29.1714,29.1472,29.1472,28300.0
2014-06-09 10:00:00,36.17,36.22,36.17,36.22,17400.0,29.1472,29.1875,29.1472,29.1875,17400.0
2014-06-09 10:10:00,36.21,36.24,36.2,36.21,13500.0,29.1794,29.2036,29.1714,29.1794,13500.0
2014-06-09 10:20:00,36.21,36.23,36.21,36.23,15600.0,29.1794,29.1956,29.1794,29.1956,15600.0
2014-06-09 10:30:00,36.23,36.25,36.22,36.24,14000.0,29.1956,29.2117,29.1875,29.2036,14000.0
2014-06-09 10:40:00,36.24,36.32,36.24,36.32,27600.0,29.2036,29.2681,29.2036,29.2681,27600.0
2014-06-09 10:50:00,36.32,36.32,36.25,36.25,29300.0,29.2681,29.2681,29.2117,29.2117,29300.0
2014-06-09 11:00:00,36.25,36.34,36.25,36.34,18100.0,29.2117,29.2842,29.2117,29.2842,18100.0
2014-06-09 11:10:00,36.34,36.35,36.32,36.32,14700.0,29.2842,29.2923,29.2681,29.2681,14700.0
2014-06-09 11:20:00,36.32,36.34,36.31,36.34,19400.0,29.2681,29.2842,29.26,29.2842,19400.0
2014-06-09 11:30:00,36.34,36.34,36.3,36.31,12000.0,29.2842,29.2842,29.252,29.26,12000.0
2014-06-09 11:40:00,36.32,36.36,36.32,36.36,10200.0,29.2681,29.3003,29.2681,29.3003,10200.0
2014-06-09 11:50:00,36.36,36.39,36.34,36.34,19000.0,29.3003,29.3245,29.2842,29.2842,19000.0
2014-06-09 12:00:00,36.34,36.34,36.3,36.31,31800.0,29.2842,29.2842,29.252,29.26,31800.0
2014-06-09 12:10:00,36.31,36.32,36.29,36.29,7300.0,29.26,29.2681,29.2439,29.2439,7300.0
2014-06-09 12:20:00,36.29,36.29,36.25,36.27,8000.0,29.2439,29.2439,29.2117,29.2278,8000.0
2014-06-09 12:30:00,36.27,36.27,36.24,36.25,8300.0,29.2278,29.2278,29.2036,29.2117,8300.0
2014-06-09 12:40:00,36.25,36.26,36.23,36.24,3500.0,29.2117,29.2197,29.1956,29.2036,3500.0
2014-06-09 12:50:00,36.24,36.27,36.23,36.24,11100.0,29.2036,29.2278,29.1956,29.2036,11100.0
2014-06-09 13:00:00,36.24,36.25,36.24,36.25,1700.0,29.2036,29.2117,29.2036,29.2117,1700.0
2014-06-09 13:10:00,36.24,36.25,36.21,36.24,12400.0,29.2036,29.2117,29.1794,29.2036,12400.0
2014-06-09 13:20:00,36.24,36.24,36.21,36.22,7100.0,29.2036,29.2036,29.1794,29.1875,7100.0
2014-06-09 13:30:00,36.22,36.23,36.21,36.23,14000.0,29.1875,29.1956,29.1794,29.1956,14000.0
2014-06-09 13:40:00,36.23,36.23,36.21,36.22,32500.0,29.1956,29.1956,29.1794,29.1875,32500.0
2014-06-09 13:50:00,36.22,36.23,36.21,36.22,11300.0,29.1875,29.1956,29.1794,29.1875,11300.0
2014-06-09 14:00:00,36.23,36.26,36.21,36.25,17900.0,29.1956,29.2197,29.1794,29.2117,17900.0
2014-06-09 14:10:00,36.24,36.25,36.22,36.24,28900.0,29.2036,29.2117,29.1875,29.2036,28900.0
2014-06-09 14:20:00,36.24,36.26,36.23,36.26,14500.0,29.2036,29.2197,29.1956,29.2197,14500.0
2014-06-09 14:30:00,36.26,36.3,36.25,36.3,25400.0,29.2197,29.252,29.2117,29.252,25400.0
2014-06-09 14:40:00,36.3,36.33,36.3,36.33,20100.0,29.252,29.2761,29.252,29.2761,20100.0
2014-06-09 14:50:00,36.33,36.38,36.32,36.35,36000.0,29.2761,29.3164,29.2681,29.2923,36000.0
2014-06-09 15:00:00,36.35,36.35,36.33,36.33,13200.0,29.2923,29.2923,29.2761,29.2761,13200.0
2014-06-09 15:10:00,36.33,36.34,36.29,36.32,27000.0,29.2761,29.2842,29.2439,29.2681,27000.0
2014-06-09 15:20:00,36.32,36.37,36.32,36.35,21800.0,29.2681,29.3084,29.2681,29.2923,21800.0
2014-06-09 15:30:00,36.34,36.35,36.33,36.34,23200.0,29.2842,29.2923,29.2761,29.2842,23200.0
2014-06-09 15:40:00,36.34,36.38,36.34,36.36,47500.0,29.2842,29.3164,29.2842,29.3003,47500.0
2014-06-09 15:50:00,36.37,36.38,36.31,36.34,115400.0,29.3084,29.3164,29.26,29.2842,115400.0
2014-06-10 09:30:00,36.48,36.78,36.43,36.73,230900.0,29.397,29.6388,29.3567,29.5985,230900.0
2014-06-10 09:40:00,36.73,36.83,36.69,36.81,114400.0,29.5985,29.6791,29.5662,29.6629,114400.0
2014-06-10 09:50:00,36.81,36.91,36.81,36.84,63800.0,29.6629,29.7435,29.6629,29.6871,63800.0
2014-06-10 10:00:00,36.84,36.85,36.75,36.75,86500.0,29.6871,29.6952,29.6146,29.6146,86500.0
2014-06-10 10:10:00,36.75,36.79,36.73,36.75,63300.0,29.6146,29.6468,29.5985,29.6146,63300.0
2014-06-10 10:20:00,36.74,36.77,36.72,36.73,32700.0,29.6065,29.6307,29.5904,29.5985,32700.0
2014-06-10 10:30:00,36.72,36.78,36.72,36.73,50900.0,29.5904,29.6388,29.5904,29.5985,50900.0
2014-06-10 10:40:00,36.73,36.8,36.73,36.77,144200.0,29.5985,29.6549,29.5985,29.6307,144200.0
2014-06-10 10:50:00,36.76,36.78,36.67,36.68,43600.0,29.6226,29.6388,29.5501,29.5582,43600.0
2014-06-10 11:00:00,36.68,36.68,36.63,36.65,26600.0,29.5582,29.5582,29.5179,29.534,26600.0
2014-06-10 11:10:00,36.66,36.68,36.65,36.65,19200.0,29.5421,29.5582,29.534,29.534,19200.0
2014-06-10 11:20:00,36.64,36.65,36.59,36.59,37300.0,29.5259,29.534,29.4857,29.4857,37300.0
2014-06-10 11:30:00,36.6,36.6,36.51,36.53,47300.0,29.4937,29.4937,29.4212,29.4373,47300.0
2014-06-10 11:40:00,36.53,36.55,36.5,36.5,34000.0,29.4373,29.4534,29.4131,29.4131,34000.0
2014-06-10 11:50:00,36.5,36.52,36.49,36.5,16000.0,29.4131,29.4292,29.4051,29.4131,16000.0
2014-06-10 12:00:00,36.49,36.51,36.47,36.5,17800.0,29.4051,29.4212,29.389,29.4131,17800.0
2014-06-10 12:10:00,36.5,36.51,36.49,36.5,11100.0,29.4131,29.4212,29.4051,29.4131,11100.0
2014-06-10 12:20:00,36.5,36.51,36.5,36.51,6600.0,29.4131,29.4212,29.4131,29.4212,6600.0
2014-06-10 12:30:00,36.51,36.52,36.5,36.52,13200.0,29.4212,29.4292,29.4131,29.4292,13200.0
2014-06-10 12:40:00,36.51,36.52,36.48,36.51,22200.0,29.4212,29.4292,29.397,29.4212,22200.0
2014-06-10 12:50:00,36.51,36.51,36.47,36.49,4900.0,29.4212,29.4212,29.389,29.4051,4900.0
2014-06-10 13:00:00,36.49,36.49,36.47,36.48,6000.0,29.4051,29.4051,29.389,29.397,6000.0
2014-06-10 13:10:00,36.48,36.48,36.47,36.47,1400.0,29.397,29.397,29.389,29.389,1400.0
2014-06-10 13:20:00,36.47,36.51,36.46,36.51,107700.0,29.389,29.4212,29.3809,29.4212,107700.0
2014-06-10 13:30:00,36.52,36.52,36.49,36.5,10400.0,29.4292,29.4292,29.4051,29.4131,10400.0
2014-06-10 13:40:00,36.5,36.54,36.5,36.54,16200.0,29.4131,29.4454,29.4131,29.4454,16200.0
2014-06-10 13:50:00,36.55,36.59,36.54,36.58,11400.0,29.4534,29.4857,29.4454,29.4776,11400.0
2014-06-10 14:00:00,36.58,36.59,36.58,36.58,14800.0,29.4776,29.4857,29.4776,29.4776,14800.0
2014-06-10 14:10:00,36.59,36.62,36.58,36.6,15500.0,29.4857,29.5098,29.4776,29.4937,15500.0
2014-06-10 14:20:00,36.61,36.66,36.61,36.65,19100.0,29.5018,29.5421,29.5018,29.534,19100.0
2014-06-10 14:30:00,36.65,36.65,36.58,36.6,23800.0,29.534,29.534,29.4776,29.4937,23800.0
2014-06-10 14:40:00,36.6,36.61,36.59,36.6,37400.0,29.4937,29.5018,29.4857,29.4937,37400.0
2014-06-10 14:50:00,36.6,36.61,36.59,36.59,16600.0,29.4937,29.5018,29.4857,29.4857,16600.0
2014-06-10 15:00:00,36.59,36.61,36.59,36.59,32400.0,29.4857,29.5018,29.4857,29.4857,32400.0
2014-06-10 15:10:00,36.59,36.63,36.59,36.61,36300.0,29.4857,29.5179,29.4857,29.5018,36300.0
2014-06-10 15:20:00,36.62,36.63,36.6,36.6,22600.0,29.5098,29.5179,29.4937,29.4937,22600.0
2014-06-10 15:30:00,36.6,36.63,36.6,36.63,27400.0,29.4937,29.5179,29.4937,29.5179,27400.0
2014-06-10 15:40:00,36.63,36.67,36.62,36.67,35600.0,29.5179,29.5501,29.5098,29.5501,35600.0
2014-06-10 15:50:00,36.67,36.68,36.61,36.63,153600.0,29.5501,29.5582,29.5018,29.5179,153600.0
2014-06-11 09:30:00,36.53,36.69,36.51,36.65,55900.0,29.646,29.7759,29.6298,29.7434,55900.0
2014-06-11 09:40:00,36.67,36.71,36.61,36.71,52800.0,29.7596,29.7921,29.7109,29.7921,52800.0
2014-06-11 09:50:00,36.71,36.72,36.65,36.71,31100.0,29.7921,29.8002,29.7434,29.7921,31100.0
2014-06-11 10:00:00,36.72,36.75,36.67,36.73,48600.0,29.8002,29.8246,29.7596,29.8083,48600.0
2014-06-11 10:10:00,36.73,36.8,36.69,36.71,86600.0,29.8083,29.8651,29.7759,29.7921,86600.0
2014-06-11 10:20:00,36.72,36.74,36.68,36.72,49800.0,29.8002,29.8164,29.7678,29.8002,49800.0
2014-06-11 10:30:00,36.72,36.75,36.69,36.72,28700.0,29.8002,29.8246,29.7759,29.8002,28700.0
2014-06-11 10:40:00,36.73,36.76,36.67,36.67,34300.0,29.8083,29.8327,29.7596,29.7596,34300.0
2014-06-11 10:50:00,36.67,36.73,36.65,36.72,33300.0,29.7596,29.8083,29.7434,29.8002,33300.0
2014-06-11 11:00:00,36.73,36.74,36.69,36.73,26100.0,29.8083,29.8164,29.7759,29.8083,26100.0
2014-06-11 11:10:00,36.73,36.73,36.66,36.69,39600.0,29.8083,29.8083,29.7515,29.7759,39600.0
2014-06-11 11:20:00,36.7,36.71,36.66,36.66,23000.0,29.784,29.7921,29.7515,29.7515,23000.0
2014-06-11 11:30:00,36.66,36.67,36.64,36.64,35500.0,29.7515,29.7596,29.7353,29.7353,35500.0
2014-06-11 11:40:00,36.63,36.69,36.62,36.69,46900.0,29.7272,29.7759,29.7191,29.7759,46900.0
2014-06-11 11:50:00,36.69,36.74,36.68,36.73,16500.0,29.7759,29.8164,29.7678,29.8083,16500.0
2014-06-11 12:00:00,36.74,36.75,36.71,36.74,28300.0,29.8164,29.8246,29.7921,29.8164,28300.0
2014-06-11 12:10:00,36.74,36.8,36.74,36.8,31900.0,29.8164,29.8651,29.8164,29.8651,31900.0
2014-06-11 12:20:00,36.8,36.81,36.77,36.77,21900.0,29.8651,29.8733,29.8408,29.8408,21900.0
2014-06-11 12:30:00,36.78,36.78,36.72,36.75,23400.0,29.8489,29.8489,29.8002,29.8246,23400.0
2014-06-11 12:40:00,36.75,36.76,36.72,36.72,12300.0,29.8246,29.8327,29.8002,29.8002,12300.0
2014-06-11 12:50:00,36.73,36.73,36.72,36.73,9300.0,29.8083,29.8083,29.8002,29.8083,9300.0
2014-06-11 13:00:00,36.72,36.73,36.68,36.7,30400.0,29.8002,29.8083,29.7678,29.784,30400.0
2014-06-11 13:10:00,36.7,36.71,36.69,36.71,12400.0,29.784,29.7921,29.7759,29.7921,12400.0
2014-06-11 13:20:00,36.71,36.72,36.71,36.72,5800.0,29.7921,29.8002,29.7921,29.8002,5800.0
2014-06-11 13:30:00,36.72,36.77,36.72,36.76,19600.0,29.8002,29.8408,29.8002,29.8327,19600.0
2014-06-11 13:40:00,36.77,36.77,36.75,36.76,35000.0,29.8408,29.8408,29.8246,29.8327,35000.0
2014-06-11 13:50:00,36.75,36.79,36.75,36.78,42500.0,29.8246,29.857,29.8246,29.8489,42500.0
2014-06-11 14:00:00,36.78,36.79,36.75,36.76,34000.0,29.8489,29.857,29.8246,29.8327,34000.0
2014-06-11 14:10:00,36.75,36.75,36.7,36.73,54100.0,29.8246,29.8246,29.784,29.8083,54100.0
2014-06-11 14:20:00,36.73,36.73,36.67,36.68,28400.0,29.8083,29.8083,29.7596,29.7678,28400.0
2014-06-11 14:30:00,36.68,36.69,36.66,36.66,31800.0,29.7678,29.7759,29.7515,29.7515,31800.0
2014-06-11 14:40:00,36.67,36.72,36.66,36.7,55900.0,29.7596,29.8002,29.7515,29.784,55900.0
2014-06-11 14:50:00,36.69,36.71,36.68,36.69,34800.0,29.7759,29.7921,29.7678,29.7759,34800.0
2014-06-11 15:00:00,36.69,36.69,36.65,36.65,43200.0,29.7759,29.7759,29.7434,29.7434,43200.0
2014-06-11 15:10:00,36.65,36.66,36.61,36.62,48500.0,29.7434,29.7515,29.7109,29.7191,48500.0
2014-06-11 15:20:00,36.62,36.63,36.6,36.63,67200.0,29.7191,29.7272,29.7028,29.7272,67200.0
2014-06-11 15:30:00,36.63,36.72,36.63,36.7,49600.0,29.7272,29.8002,29.7272,29.784,49600.0
2014-06-11 15:40:00,36.7,36.7,36.69,36.7,30600.0,29.784,29.784,29.7759,29.784,30600.0
2014-06-11 15:50:00,36.7,36.7,36.66,36.66,131000.0,29.784,29.784,29.7515,29.7515,131000.0
2014-06-12 09:30:00,36.63,36.7,36.62,36.66,60500.0,29.7272,29.784,29.7191,29.7515,60500.0
2014-06-12 09:40:00,36.66,36.7,36.65,36.68,34000.0,29.7515,29.784,29.7434,29.7678,34000.0
2014-06-12 09:50:00,36.67,36.72,36.66,36.69,37700.0,29.7596,29.8002,29.7515,29.7759,37700.0
2014-06-12 10:00:00,36.69,36.73,36.68,36.69,33400.0,29.7759,29.8083,29.7678,29.7759,33400.0
2014-06-12 10:10:00,36.69,36.72,36.67,36.7,32100.0,29.7759,29.8002,29.7596,29.784,32100.0
2014-06-12 10:20:00,36.7,36.71,36.66,36.67,16700.0,29.784,29.7921,29.7515,29.7596,16700.0
2014-06-12 10:30:00,36.66,36.7,36.66,36.69,26300.0,29.7515,29.784,29.7515,29.7759,26300.0
2014-06-12 10:40:00,36.69,36.7,36.68,36.68,43200.0,29.7759,29.784,29.7678,29.7678,43200.0
2014-06-12 10:50:00,36.68,36.68,36.62,36.63,23300.0,29.7678,29.7678,29.7191,29.7272,23300.0
2014-06-12 11:00:00,36.63,36.65,36.63,36.63,18000.0,29.7272,29.7434,29.7272,29.7272,18000.0
2014-06-12 11:10:00,36.63,36.64,36.6,36.62,27000.0,29.7272,29.7353,29.7028,29.7191,27000.0
2014-06-12 11:20:00,36.62,36.64,36.62,36.63,18300.0,29.7191,29.7353,29.7191,29.7272,18300.0
2014-06-12 11:30:00,36.63,36.64,36.62,36.63,36800.0,29.7272,29.7353,29.7191,29.7272,36800.0
2014-06-12 11:40:00,36.63,36.63,36.59,36.63,24700.0,29.7272,29.7272,29.6947,29.7272,24700.0
2014-06-12 11:50:00,36.63,36.63,36.62,36.63,7700.0,29.7272,29.7272,29.7191,29.7272,7700.0
2014-06-12 12:00:00,36.63,36.69,36.63,36.68,35500.0,29.7272,29.7759,29.7272,29.7678,35500.0
2014-06-12 12:10:00,36.68,36.68,36.64,36.65,8500.0,29.7678,29.7678,29.7353,29.7434,8500.0
2014-06-12 12:20:00,36.65,36.67,36.64,36.66,6000.0,29.7434,29.7596,29.7353,29.7515,6000.0
2014-06-12 12:30:00,36.66,36.67,36.66,36.66,5500.0,29.7515,29.7596,29.7515,29.7515,5500.0
2014-06-12 12:40:00,36.65,36.66,36.64,36.66,13800.0,29.7434,29.7515,29.7353,29.7515,13800.0
2014-06-12 12:50:00,36.66,36.66,36.62,36.63,31700.0,29.7515,29.7515,29.7191,29.7272,31700.0
2014-06-12 13:00:00,36.63,36.63,36.61,36.62,22900.0,29.7272,29.7272,29.7109,29.7191,22900.0
2014-06-12 13:10:00,36.62,36.63,36.59,36.59,9900.0,29.7191,29.7272,29.6947,29.6947,9900.0
2014-06-12 13:20:00,36.59,36.62,36.59,36.62,19900.0,29.6947,29.7191,29.6947,29.7191,19900.0
2014-06-12 13:30:00,36.62,36.62,36.6,36.62,13600.0,29.7191,29.7191,29.7028,29.7191,13600.0
2014-06-12 13:40:00,36.61,36.63,36.6,36.63,30700.0,29.7109,29.7272,29.7028,29.7272,30700.0
2014-06-12 13:50:00,36.63,36.63,36.55,36.57,24100.0,29.7272,29.7272,29.6623,29.6785,24100.0
2014-06-12 14:00:00,36.57,36.61,36.57,36.61,74500.0,29.6785,29.7109,29.6785,29.7109,74500.0
2014-06-12 14:10:00,36.61,36.64,36.6,36.63,16500.0,29.7109,29.7353,29.7028,29.7272,16500.0
2014-06-12 14:20:00,36.63,36.63,36.61,36.63,22400.0,29.7272,29.7272,29.7109,29.7272,22400.0
2014-06-12 14:30:00,36.63,36.63,36.59,36.61,24600.0,29.7272,29.7272,29.6947,29.7109,24600.0
2014-06-12 14:40:00,36.61,36.64,36.6,36.63,19100.0,29.7109,29.7353,29.7028,29.7272,19100.0
2014-06-12 14:50:00,36.63,36.65,36.61,36.65,30500.0,29.7272,29.7434,29.7109,29.7434,30500.0
2014-06-12 15:00:00,36.65,36.67,36.63,36.63,32200.0,29.7434,29.7596,29.7272,29.7272,32200.0
2014-06-12 15:10:00,36.63,36.63,36.6,36.62,27700.0,29.7272,29.7272,29.7028,29.7191,27700.0
2014-06-12 15:20:00,36.63,36.63,36.59,36.6,30600.0,29.7272,29.7272,29.6947,29.7028,30600.0
2014-06-12 15:30:00,36.61,36.63,36.58,36.58,32300.0,29.7109,29.7272,29.6866,29.6866,32300.0
2014-06-12 15:40:00,36.58,36.66,36.58,36.66,61300.0,29.6866,29.7515,29.6866,29.7515,61300.0
2014-06-12 15:50:00,36.66,36.7,36.65,36.67,103400.0,29.7515,29.784,29.7434,29.7596,103400.0
2014-06-13 09:30:00,36.71,36.74,36.6,36.64,59300.0,29.7921,29.8164,29.7028,29.7353,59300.0
2014-06-13 09:40:00,36.65,36.67,36.61,36.61,47400.0,29.7434,29.7596,29.7109,29.7109,47400.0
2014-06-13 09:50:00,36.61,36.67,36.53,36.65,38000.0,29.7109,29.7596,29.646,29.7434,38000.0
2014-06-13 10:00:00,36.64,36.64,36.56,36.58,22500.0,29.7353,29.7353,29.6704,29.6866,22500.0
2014-06-13 10:10:00,36.58,36.64,36.57,36.64,15200.0,29.6866,29.7353,29.6785,29.7353,15200.0
2014-06-13 10:20:00,36.64,36.71,36.64,36.71,95100.0,29.7353,29.7921,29.7353,29.7921,95100.0
2014-06-13 10:30:00,36.71,36.8,36.7,36.75,16100.0,29.7921,29.8651,29.784,29.8246,16100.0
2014-06-13 10:40:00,36.75,36.75,36.69,36.73,19400.0,29.8246,29.8246,29.7759,29.8083,19400.0
2014-06-13 10:50:00,36.72,36.73,36.72,36.72,6700.0,29.8002,29.8083,29.8002,29.8002,6700.0
2014-06-13 11:00:00,36.73,36.75,36.73,36.75,37000.0,29.8083,29.8246,29.8083,29.8246,37000.0
2014-06-13 11:10:00,36.75,36.8,36.75,36.77,41100.0,29.8246,29.8651,29.8246,29.8408,41100.0
2014-06-13 11:20:00,36.77,36.77,36.75,36.75,7000.0,29.8408,29.8408,29.8246,29.8246,7000.0
2014-06-13 11:30:00,36.75,36.78,36.73,36.74,12700.0,29.8246,29.8489,29.8083,29.8164,12700.0
2014-06-13 11:40:00,36.73,36.75,36.69,36.71,33300.0,29.8083,29.8246,29.7759,29.7921,33300.0
2014-06-13 11:50:00,36.71,36.75,36.71,36.71,20200.0,29.7921,29.8246,29.7921,29.7921,20200.0
2014-06-13 12:00:00,36.71,36.73,36.71,36.72,4800.0,29.7921,29.8083,29.7921,29.8002,4800.0
2014-06-13 12:10:00,36.72,36.72,36.68,36.7,6500.0,29.8002,29.8002,29.7678,29.784,6500.0
2014-06-13 12:20:00,36.71,36.72,36.7,36.72,9000.0,29.7921,29.8002,29.784,29.8002,9000.0
2014-06-13 12:30:00,36.72,36.72,36.68,36.68,6400.0,29.8002,29.8002,29.7678,29.7678,6400.0
2014-06-13 12:40:00,36.67,36.68,36.65,36.65,16800.0,29.7596,29.7678,29.7434,29.7434,16800.0
2014-06-13 12:50:00,36.65,36.67,36.65,36.66,5600.0,29.7434,29.7596,29.7434,29.7515,5600.0
2014-06-13 13:00:00,36.66,36.66,36.64,36.65,12700.0,29.7515,29.7515,29.7353,29.7434,12700.0
2014-06-13 13:10:00,36.65,36.67,36.65,36.65,15800.0,29.7434,29.7596,29.7434,29.7434,15800.0
2014-06-13 13:20:00,36.65,36.66,36.62,36.64,9700.0,29.7434,29.7515,29.7191,29.7353,9700.0
2014-06-13 13:30:00,36.64,36.64,36.63,36.64,9600.0,29.7353,29.7353,29.7272,29.7353,9600.0
2014-06-13 13:40:00,36.64,36.67,36.63,36.66,15600.0,29.7353,29.7596,29.7272,29.7515,15600.0
2014-06-13 13:50:00,36.66,36.7,36.66,36.66,9800.0,29.7515,29.784,29.7515,29.7515,9800.0
2014-06-13 14:00:00,36.66,36.71,36.66,36.7,19300.0,29.7515,29.7921,29.7515,29.784,19300.0
2014-06-13 14:10:00,36.69,36.72,36.68,36.72,8400.0,29.7759,29.8002,29.7678,29.8002,8400.0
2014-06-13 14:20:00,36.72,36.72,36.69,36.7,12300.0,29.8002,29.8002,29.7759,29.784,12300.0
2014-06-13 14:30:00,36.7,36.7,36.67,36.67,8800.0,29.784,29.784,29.7596,29.7596,8800.0
2014-06-13 14:40:00,36.67,36.68,36.65,36.67,9300.0,29.7596,29.7678,29.7434,29.7596,9300.0
2014-06-13 14:50:00,36.67,36.71,36.67,36.71,14200.0,29.7596,29.7921,29.7596,29.7921,14200.0
2014-06-13 15:00:00,36.71,36.73,36.7,36.72,13300.0,29.7921,29.8083,29.784,29.8002,13300.0
2014-06-13 15:10:00,36.72,36.72,36.68,36.71,17600.0,29.8002,29.8002,29.7678,29.7921,17600.0
2014-06-13 15:20:00,36.71,36.71,36.66,36.67,21100.0,29.7921,29.7921,29.7515,29.7596,21100.0
2014-06-13 15:30:00,36.66,36.69,36.62,36.69,40200.0,29.7515,29.7759,29.7191,29.7759,40200.0
2014-06-13 15:40:00,36.69,36.69,36.65,36.67,56800.0,29.7759,29.7759,29.7434,29.7596,56800.0
2014-06-13 15:50:00,36.68,36.72,36.66,36.71,98000.0,29.7678,29.8002,29.7515,29.7921,98000.0
2014-06-16 09:30:00,36.7,36.77,36.65,36.77,41000.0,29.784,29.8408,29.7434,29.8408,41000.0
2014-06-16 09:40:00,36.78,36.78,36.67,36.68,33200.0,29.8489,29.8489,29.7596,29.7678,33200.0
2014-06-16 09:50:00,36.69,36.7,36.6,36.6,47300.0,29.7759,29.784,29.7028,29.7028,47300.0
2014-06-16 10:00:00,36.59,36.71,36.59,36.66,31000.0,29.6947,29.7921,29.6947,29.7515,31000.0
2014-06-16 10:10:00,36.66,36.7,36.64,36.66,25000.0,29.7515,29.784,29.7353,29.7515,25000.0
2014-06-16 10:20:00,36.66,36.72,36.66,36.71,20600.0,29.7515,29.8002,29.7515,29.7921,20600.0
2014-06-16 10:30:00,36.72,36.76,36.72,36.76,25900.0,29.8002,29.8327,29.8002,29.8327,25900.0
2014-06-16 10:40:00,36.77,36.79,36.75,36.77,21900.0,29.8408,29.857,29.8246,29.8408,21900.0
2014-06-16 10:50:00,36.76,36.8,36.75,36.79,43100.0,29.8327,29.8651,29.8246,29.857,43100.0
2014-06-16 11:00:00,36.79,36.8,36.69,36.7,29700.0,29.857,29.8651,29.7759,29.784,29700.0
2014-06-16 11:10:00,36.71,36.73,36.7,36.72,20800.0,29.7921,29.8083,29.784,29.8002,20800.0
2014-06-16 11:20:00,36.72,36.74,36.68,36.68,40200.0,29.8002,29.8164,29.7678,29.7678,40200.0
2014-06-16 11:30:00,36.68,36.71,36.67,36.7,47300.0,29.7678,29.7921,29.7596,29.784,47300.0
2014-06-16 11:40:00,36.7,36.7,36.69,36.69,17900.0,29.784,29.784,29.7759,29.7759,17900.0
2014-06-16 11:50:00,36.7,36.74,36.7,36.74,15600.0,29.784,29.8164,29.784,29.8164,15600.0
2014-06-16 12:00:00,36.72,36.75,36.71,36.74,6800.0,29.8002,29.8246,29.7921,29.8164,6800.0
2014-06-16 12:10:00,36.75,36.77,36.74,36.74,7500.0,29.8246,29.8408,29.8164,29.8164,7500.0
2014-06-16 12:20:00,36.73,36.77,36.71,36.72,30900.0,29.8083,29.8408,29.7921,29.8002,30900.0
2014-06-16 12:30:00,36.71,36.71,36.69,36.71,12000.0,29.7921,29.7921,29.7759,29.7921,12000.0
2014-06-16 12:40:00,36.7,36.7,36.68,36.7,19900.0,29.784,29.784,29.7678,29.784,19900.0
2014-06-16 12:50:00,36.7,36.73,36.7,36.72,6100.0,29.784,29.8083,29.784,29.8002,6100.0
2014-06-16 13:00:00,36.72,36.72,36.69,36.72,8400.0,29.8002,29.8002,29.7759,29.8002,8400.0
2014-06-16 13:10:00,36.71,36.73,36.7,36.73,9100.0,29.7921,29.8083,29.784,29.8083,9100.0
2014-06-16 13:20:00,36.73,36.8,36.72,36.78,90100.0,29.8083,29.8651,29.8002,29.8489,90100.0
2014-06-16 13:30:00,36.78,36.79,36.73,36.73,8600.0,29.8489,29.857,29.8083,29.8083,8600.0
2014-06-16 13:40:00,36.72,36.72,36.69,36.71,9600.0,29.8002,29.8002,29.7759,29.7921,9600.0
2014-06-16 13:50:00,36.7,36.72,36.7,36.72,30100.0,29.784,29.8002,29.784,29.8002,30100.0
2014-06-16 14:00:00,36.73,36.76,36.72,36.72,19100.0,29.8083,29.8327,29.8002,29.8002,19100.0
2014-06-16 14:10:00,36.71,36.72,36.71,36.72,9000.0,29.7921,29.8002,29.7921,29.8002,9000.0
2014-06-16 14:20:00,36.72,36.73,36.68,36.69,30200.0,29.8002,29.8083,29.7678,29.7759,30200.0
2014-06-16 14:30:00,36.69,36.69,36.66,36.69,11800.0,29.7759,29.7759,29.7515,29.7759,11800.0
2014-06-16 14:40:00,36.69,36.7,36.68,36.7,16500.0,29.7759,29.784,29.7678,29.784,16500.0
2014-06-16 14:50:00,36.7,36.72,36.68,36.68,19900.0,29.784,29.8002,29.7678,29.7678,19900.0
2014-06-16 15:00:00,36.68,36.68,36.63,36.63,22200.0,29.7678,29.7678,29.7272,29.7272,22200.0
2014-06-16 15:10:00,36.63,36.63,36.59,36.6,21400.0,29.7272,29.7272,29.6947,29.7028,21400.0
2014-06-16 15:20:00,36.61,36.66,36.6,36.65,59100.0,29.7109,29.7515,29.7028,29.7434,59100.0
2014-06-16 15:30:00,36.65,36.7,36.65,36.66,53600.0,29.7434,29.784,29.7434,29.7515,53600.0
2014-06-16 15:40:00,36.66,36.66,36.62,36.63,89600.0,29.7515,29.7515,29.7191,29.7272,89600.0
2014-06-16 15:50:00,36.63,36.67,36.62,36.66,151800.0,29.7272,29.7596,29.7191,29.7515,151800.0
2014-06-17 09:30:00,36.7,36.8,36.65,36.79,56500.0,29.784,29.8651,29.7434,29.857,56500.0
2014-06-17 09:40:00,36.79,36.88,36.76,36.84,48900.0,29.857,29.9301,29.8327,29.8976,48900.0
2014-06-17 09:50:00,36.83,36.93,36.83,36.89,24900.0,29.8895,29.9706,29.8895,29.9382,24900.0
2014-06-17 10:00:00,36.89,36.97,36.88,36.97,28600.0,29.9382,30.0031,29.9301,30.0031,28600.0
2014-06-17 10:10:00,36.98,37.0,36.95,36.96,21300.0,30.0112,30.0275,29.9869,29.995,21300.0
2014-06-17 10:20:00,36.96,36.98,36.95,36.95,16200.0,29.995,30.0112,29.9869,29.9869,16200.0
2014-06-17 10:30:00,36.94,36.94,36.84,36.89,17200.0,29.9788,29.9788,29.8976,29.9382,17200.0
2014-06-17 10:40:00,36.89,36.93,36.84,36.88,34800.0,29.9382,29.9706,29.8976,29.9301,34800.0
2014-06-17 10:50:00,36.87,36.9,36.83,36.9,12300.0,29.9219,29.9463,29.8895,29.9463,12300.0
2014-06-17 11:00:00,36.9,36.92,36.89,36.92,22200.0,29.9463,29.9625,29.9382,29.9625,22200.0
2014-06-17 11:10:00,36.91,36.91,36.85,36.89,21300.0,29.9544,29.9544,29.9057,29.9382,21300.0
2014-06-17 11:20:00,36.89,36.92,36.89,36.9,18100.0,29.9382,29.9625,29.9382,29.9463,18100.0
2014-06-17 11:30:00,36.91,36.95,36.9,36.94,9600.0,29.9544,29.9869,29.9463,29.9788,9600.0
2014-06-17 11:40:00,36.94,36.95,36.92,36.93,7000.0,29.9788,29.9869,29.9625,29.9706,7000.0
2014-06-17 11:50:00,36.94,36.94,36.93,36.94,1900.0,29.9788,29.9788,29.9706,29.9788,1900.0
2014-06-17 12:00:00,36.93,36.94,36.93,36.93,11200.0,29.9706,29.9788,29.9706,29.9706,11200.0
2014-06-17 12:10:00,36.93,36.98,36.93,36.98,15400.0,29.9706,30.0112,29.9706,30.0112,15400.0
2014-06-17 12:20:00,36.97,36.97,36.94,36.94,6900.0,30.0031,30.0031,29.9788,29.9788,6900.0
2014-06-17 12:30:00,36.94,36.96,36.94,36.95,5000.0,29.9788,29.995,29.9788,29.9869,5000.0
2014-06-17 12:40:00,36.94,36.98,36.94,36.98,11200.0,29.9788,30.0112,29.9788,30.0112,11200.0
2014-06-17 12:50:00,36.98,36.99,36.98,36.98,5100.0,30.0112,30.0193,30.0112,30.0112,5100.0
2014-06-17 13:00:00,36.99,36.99,36.98,36.99,14200.0,30.0193,30.0193,30.0112,30.0193,14200.0
2014-06-17 13:10:00,36.98,37.0,36.98,37.0,35700.0,30.0112,30.0275,30.0112,30.0275,35700.0
2014-06-17 13:20:00,37.0,37.04,37.0,37.02,49300.0,30.0275,30.0599,30.0275,30.0437,49300.0
2014-06-17 13:30:00,37.02,37.05,37.0,37.01,15500.0,30.0437,30.068,30.0275,30.0356,15500.0
2014-06-17 13:40:00,37.0,37.01,36.98,36.98,18600.0,30.0275,30.0356,30.0112,30.0112,18600.0
2014-06-17 13:50:00,36.98,36.98,36.95,36.96,10500.0,30.0112,30.0112,29.9869,29.995,10500.0
2014-06-17 14:00:00,36.95,36.95,36.9,36.9,13000.0,29.9869,29.9869,29.9463,29.9463,13000.0
2014-06-17 14:10:00,36.91,36.94,36.91,36.94,11700.0,29.9544,29.9788,29.9544,29.9788,11700.0
2014-06-17 14:20:00,36.94,36.99,36.94,36.98,18900.0,29.9788,30.0193,29.9788,30.0112,18900.0
2014-06-17 14:30:00,36.97,36.98,36.95,36.95,16100.0,30.0031,30.0112,29.9869,29.9869,16100.0
2014-06-17 14:40:00,36.95,36.98,36.95,36.97,25800.0,29.9869,30.0112,29.9869,30.0031,25800.0
2014-06-17 14:50:00,36.96,36.97,36.95,36.97,19100.0,29.995,30.0031,29.9869,30.0031,19100.0
2014-06-17 15:00:00,36.97,36.97,36.92,36.92,26700.0,30.0031,30.0031,29.9625,29.9625,26700.0
2014-06-17 15:10:00,36.92,36.93,36.9,36.91,23800.0,29.9625,29.9706,29.9463,29.9544,23800.0
2014-06-17 15:20:00,36.91,36.93,36.9,36.92,31800.0,29.9544,29.9706,29.9463,29.9625,31800.0
2014-06-17 15:30:00,36.93,36.94,36.91,36.93,65000.0,29.9706,29.9788,29.9544,29.9706,65000.0
2014-06-17 15:40:00,36.93,36.93,36.9,36.9,32100.0,29.9706,29.9706,29.9463,29.9463,32100.0
2014-06-17 15:50:00,36.91,36.93,36.89,36.93,131100.0,29.9544,29.9706,29.9382,29.9706,131100.0
2014-06-18 09:30:00,36.96,37.1,36.88,37.1,76400.0,29.995,30.1086,29.9301,30.1086,76400.0
2014-06-18 09:40:00,37.1,37.25,37.08,37.21,81400.0,30.1086,30.2303,30.0924,30.1979,81400.0
2014-06-18 09:50:00,37.21,37.21,37.12,37.13,48700.0,30.1979,30.1979,30.1248,30.133,48700.0
2014-06-18 10:00:00,37.12,37.19,37.02,37.04,42400.0,30.1248,30.1816,30.0437,30.0599,42400.0
2014-06-18 10:10:00,37.03,37.13,37.02,37.12,64800.0,30.0518,30.133,30.0437,30.1248,64800.0
2014-06-18 10:20:00,37.11,37.12,37.02,37.12,47200.0,30.1167,30.1248,30.0437,30.1248,47200.0
2014-06-18 10:30:00,37.12,37.14,37.09,37.1,26100.0,30.1248,30.1411,30.1005,30.1086,26100.0
2014-06-18 10:40:00,37.09,37.1,37.07,37.09,25500.0,30.1005,30.1086,30.0843,30.1005,25500.0
2014-06-18 10:50:00,37.09,37.1,37.02,37.02,49800.0,30.1005,30.1086,30.0437,30.0437,49800.0
2014-06-18 11:00:00,37.02,37.05,37.0,37.04,30300.0,30.0437,30.068,30.0275,30.0599,30300.0
2014-06-18 11:10:00,37.05,37.06,37.04,37.06,11500.0,30.068,30.0761,30.0599,30.0761,11500.0
2014-06-18 11:20:00,37.05,37.07,37.04,37.05,31500.0,30.068,30.0843,30.0599,30.068,31500.0
2014-06-18 11:30:00,37.05,37.06,37.04,37.05,18700.0,30.068,30.0761,30.0599,30.068,18700.0
2014-06-18 11:40:00,37.04,37.05,37.0,37.0,23000.0,30.0599,30.068,30.0275,30.0275,23000.0
2014-06-18 11:50:00,37.0,37.02,37.0,37.01,19000.0,30.0275,30.0437,30.0275,30.0356,19000.0
2014-06-18 12:00:00,37.0,37.03,37.0,37.02,15400.0,30.0275,30.0518,30.0275,30.0437,15400.0
2014-06-18 12:10:00,37.02,37.02,36.96,36.96,28300.0,30.0437,30.0437,29.995,29.995,28300.0
2014-06-18 12:20:00,36.97,36.97,36.95,36.97,9800.0,30.0031,30.0031,29.9869,30.0031,9800.0
2014-06-18 12:30:00,36.97,36.98,36.96,36.98,30000.0,30.0031,30.0112,29.995,30.0112,30000.0
2014-06-18 12:40:00,36.98,37.04,36.98,37.02,13500.0,30.0112,30.0599,30.0112,30.0437,13500.0
2014-06-18 12:50:00,37.03,37.04,37.0,37.03,18800.0,30.0518,30.0599,30.0275,30.0518,18800.0
2014-06-18 13:00:00,37.02,37.02,36.97,36.99,14300.0,30.0437,30.0437,30.0031,30.0193,14300.0
2014-06-18 13:10:00,36.99,37.0,36.96,36.99,42100.0,30.0193,30.0275,29.995,30.0193,42100.0
2014-06-18 13:20:00,36.99,37.0,36.99,37.0,18000.0,30.0193,30.0275,30.0193,30.0275,18000.0
2014-06-18 13:30:00,37.0,37.0,36.94,36.95,29800.0,30.0275,30.0275,29.9788,29.9869,29800.0
2014-06-18 13:40:00,36.95,36.95,36.94,36.95,18600.0,29.9869,29.9869,29.9788,29.9869,18600.0
2014-06-18 13:50:00,36.94,37.0,36.94,36.98,20100.0,29.9788,30.0275,29.9788,30.0112,20100.0
2014-06-18 14:00:00,36.98,37.03,36.91,37.03,72900.0,30.0112,30.0518,29.9544,30.0518,72900.0
2014-06-18 14:10:00,37.03,37.07,37.01,37.04,25500.0,30.0518,30.0843,30.0356,30.0599,25500.0
2014-06-18 14:20:00,37.05,37.05,37.0,37.02,17400.0,30.068,30.068,30.0275,30.0437,17400.0
2014-06-18 14:30:00,37.02,37.07,37.01,37.05,28800.0,30.0437,30.0843,30.0356,30.068,28800.0
2014-06-18 14:40:00,37.04,37.04,37.0,37.01,17000.0,30.0599,30.0599,30.0275,30.0356,17000.0
2014-06-18 14:50:00,37.0,37.06,37.0,37.06,24800.0,30.0275,30.0761,30.0275,30.0761,24800.0
2014-06-18 15:00:00,37.05,37.09,37.05,37.09,29100.0,30.068,30.1005,30.068,30.1005,29100.0
2014-06-18 15:10:00,37.09,37.09,37.05,37.09,33000.0,30.1005,30.1005,30.068,30.1005,33000.0
2014-06-18 15:20:00,37.09,37.1,37.06,37.1,36800.0,30.1005,30.1086,30.0761,30.1086,36800.0
2014-06-18 15:30:00,37.09,37.13,37.09,37.12,42000.0,30.1005,30.133,30.1005,30.1248,42000.0
2014-06-18 15:40:00,37.12,37.15,37.1,37.14,81700.0,30.1248,30.1492,30.1086,30.1411,81700.0
2014-06-18 15:50:00,37.14,37.17,37.12,37.15,169600.0,30.1411,30.1654,30.1248,30.1492,169600.0
2014-06-19 09:30:00,37.15,37.33,37.15,37.26,44900.0,30.1492,30.2953,30.1492,30.2385,44900.0
2014-06-19 09:40:00,37.27,37.34,37.2,37.24,79700.0,30.2466,30.3034,30.1898,30.2222,79700.0
2014-06-19 09:50:00,37.24,37.29,37.21,37.22,31500.0,30.2222,30.2628,30.1979,30.206,31500.0
2014-06-19 10:00:00,37.23,37.26,37.15,37.18,71000.0,30.2141,30.2385,30.1492,30.1735,71000.0
2014-06-19 10:10:00,37.17,37.2,37.14,37.2,24100.0,30.1654,30.1898,30.1411,30.1898,24100.0
2014-06-19 10:20:00,37.19,37.19,37.11,37.19,30600.0,30.1816,30.1816,30.1167,30.1816,30600.0
2014-06-19 10:30:00,37.19,37.2,37.15,37.16,23100.0,30.1816,30.1898,30.1492,30.1573,23100.0
2014-06-19 10:40:00,37.17,37.25,37.17,37.24,13100.0,30.1654,30.2303,30.1654,30.2222,13100.0
2014-06-19 10:50:00,37.24,37.24,37.2,37.24,23300.0,30.2222,30.2222,30.1898,30.2222,23300.0
2014-06-19 11:00:00,37.23,37.25,37.22,37.23,15800.0,30.2141,30.2303,30.206,30.2141,15800.0
2014-06-19 11:10:00,37.23,37.25,37.23,37.25,15600.0,30.2141,30.2303,30.2141,30.2303,15600.0
2014-06-19 11:20:00,37.25,37.25,37.2,37.25,23500.0,30.2303,30.2303,30.1898,30.2303,23500.0
2014-06-19 11:30:00,37.24,37.24,37.21,37.22,4000.0,30.2222,30.2222,30.1979,30.206,4000.0
2014-06-19 11:40:00,37.21,37.24,37.21,37.23,12700.0,30.1979,30.2222,30.1979,30.2141,12700.0
2014-06-19 11:50:00,37.23,37.25,37.23,37.25,10800.0,30.2141,30.2303,30.2141,30.2303,10800.0
2014-06-19 12:00:00,37.25,37.26,37.24,37.25,39000.0,30.2303,30.2385,30.2222,30.2303,39000.0
2014-06-19 12:10:00,37.25,37.26,37.24,37.25,30000.0,30.2303,30.2385,30.2222,30.2303,30000.0
2014-06-19 12:20:00,37.26,37.26,37.23,37.23,38300.0,30.2385,30.2385,30.2141,30.2141,38300.0
2014-06-19 12:30:00,37.23,37.24,37.19,37.2,21600.0,30.2141,30.2222,30.1816,30.1898,21600.0
2014-06-19 12:40:00,37.2,37.23,37.17,37.23,20600.0,30.1898,30.2141,30.1654,30.2141,20600.0
2014-06-19 12:50:00,37.22,37.23,37.19,37.2,23500.0,30.206,30.2141,30.1816,30.1898,23500.0
2014-06-19 13:00:00,37.2,37.2,37.19,37.2,11600.0,30.1898,30.1898,30.1816,30.1898,11600.0
2014-06-19 13:10:00,37.2,37.22,37.19,37.2,23500.0,30.1898,30.206,30.1816,30.1898,23500.0
2014-06-19 13:20:00,37.2,37.23,37.2,37.23,15100.0,30.1898,30.2141,30.1898,30.2141,15100.0
2014-06-19 13:30:00,37.23,37.26,37.22,37.23,49200.0,30.2141,30.2385,30.206,30.2141,49200.0
2014-06-19 13:40:00,37.23,37.26,37.22,37.26,27600.0,30.2141,30.2385,30.206,30.2385,27600.0
2014-06-19 13:50:00,37.26,37.26,37.22,37.26,22100.0,30.2385,30.2385,30.206,30.2385,22100.0
2014-06-19 14:00:00,37.26,37.26,37.24,37.26,30400.0,30.2385,30.2385,30.2222,30.2385,30400.0
2014-06-19 14:10:00,37.26,37.27,37.25,37.25,11900.0,30.2385,30.2466,30.2303,30.2303,11900.0
2014-06-19 14:20:00,37.26,37.28,37.25,37.27,20500.0,30.2385,30.2547,30.2303,30.2466,20500.0
2014-06-19 14:30:00,37.26,37.27,37.25,37.27,6900.0,30.2385,30.2466,30.2303,30.2466,6900.0
2014-06-19 14:40:00,37.27,37.28,37.27,37.27,7100.0,30.2466,30.2547,30.2466,30.2466,7100.0
2014-06-19 14:50:00,37.28,37.3,37.24,37.3,42600.0,30.2547,30.2709,30.2222,30.2709,42600.0
2014-06-19 15:00:00,37.3,37.33,37.28,37.3,20700.0,30.2709,30.2953,30.2547,30.2709,20700.0
2014-06-19 15:10:00,37.3,37.3,37.27,37.27,26500.0,30.2709,30.2709,30.2466,30.2466,26500.0
2014-06-19 15:20:00,37.27,37.3,37.27,37.29,39800.0,30.2466,30.2709,30.2466,30.2628,39800.0
2014-06-19 15:30:00,37.3,37.3,37.29,37.29,23700.0,30.2709,30.2709,30.2628,30.2628,23700.0
2014-06-19 15:40:00,37.3,37.37,37.29,37.36,71500.0,30.2709,30.3277,30.2628,30.3196,71500.0
2014-06-19 15:50:00,37.36,37.37,37.35,37.35,134900.0,30.3196,30.3277,30.3115,30.3115,134900.0
2014-06-20 09:30:00,37.51,37.64,37.49,37.6,378400.0,30.4413,30.5468,30.4251,30.5144,378400.0
2014-06-20 09:40:00,37.61,37.61,37.53,37.57,35500.0,30.5225,30.5225,30.4576,30.49,35500.0
2014-06-20 09:50:00,37.57,37.6,37.47,37.47,29300.0,30.49,30.5144,30.4089,30.4089,29300.0
2014-06-20 10:00:00,37.47,37.5,37.46,37.47,18600.0,30.4089,30.4332,30.4008,30.4089,18600.0
2014-06-20 10:10:00,37.47,37.52,37.45,37.47,58600.0,30.4089,30.4495,30.3926,30.4089,58600.0
2014-06-20 10:20:00,37.47,37.48,37.43,37.46,18000.0,30.4089,30.417,30.3764,30.4008,18000.0
2014-06-20 10:30:00,37.46,37.47,37.39,37.4,16600.0,30.4008,30.4089,30.344,30.3521,16600.0
2014-06-20 10:40:00,37.4,37.42,37.37,37.37,19700.0,30.3521,30.3683,30.3277,30.3277,19700.0
2014-06-20 10:50:00,37.38,37.42,37.37,37.42,63600.0,30.3358,30.3683,30.3277,30.3683,63600.0
2014-06-20 11:00:00,37.41,37.41,37.38,37.38,20000.0,30.3602,30.3602,30.3358,30.3358,20000.0
2014-06-20 11:10:00,37.39,37.41,37.38,37.38,12300.0,30.344,30.3602,30.3358,30.3358,12300.0
2014-06-20 11:20:00,37.38,37.39,37.37,37.37,7300.0,30.3358,30.344,30.3277,30.3277,7300.0
2014-06-20 11:30:00,37.37,37.43,37.37,37.43,15500.0,30.3277,30.3764,30.3277,30.3764,15500.0
2014-06-20 11:40:00,37.43,37.43,37.42,37.42,6400.0,30.3764,30.3764,30.3683,30.3683,6400.0
2014-06-20 11:50:00,37.41,37.41,37.39,37.39,7200.0,30.3602,30.3602,30.344,30.344,7200.0
2014-06-20 12:00:00,37.39,37.39,37.37,37.37,5300.0,30.344,30.344,30.3277,30.3277,5300.0
2014-06-20 12:10:00,37.37,37.38,37.37,37.37,5800.0,30.3277,30.3358,30.3277,30.3277,5800.0
2014-06-20 12:20:00,37.38,37.38,37.36,37.36,18500.0,30.3358,30.3358,30.3196,30.3196,18500.0
2014-06-20 12:30:00,37.36,37.39,37.36,37.38,18100.0,30.3196,30.344,30.3196,30.3358,18100.0
2014-06-20 12:40:00,37.38,37.38,37.35,37.36,15400.0,30.3358,30.3358,30.3115,30.3196,15400.0
2014-06-20 12:50:00,37.36,37.37,37.35,37.36,6300.0,30.3196,30.3277,30.3115,30.3196,6300.0
2014-06-20 13:00:00,37.36,37.36,37.34,37.34,11000.0,30.3196,30.3196,30.3034,30.3034,11000.0
2014-06-20 13:10:00,37.34,37.38,37.34,37.37,25300.0,30.3034,30.3358,30.3034,30.3277,25300.0
2014-06-20 13:20:00,37.37,37.39,37.36,37.39,16300.0,30.3277,30.344,30.3196,30.344,16300.0
2014-06-20 13:30:00,37.38,37.39,37.38,37.39,5400.0,30.3358,30.344,30.3358,30.344,5400.0
2014-06-20 13:40:00,37.39,37.43,37.39,37.42,10800.0,30.344,30.3764,30.344,30.3683,10800.0
2014-06-20 13:50:00,37.43,37.44,37.43,37.43,8100.0,30.3764,30.3845,30.3764,30.3764,8100.0
2014-06-20 14:00:00,37.44,37.45,37.43,37.45,3900.0,30.3845,30.3926,30.3764,30.3926,3900.0
2014-06-20 14:10:00,37.45,37.47,37.44,37.47,24100.0,30.3926,30.4089,30.3845,30.4089,24100.0
2014-06-20 14:20:00,37.47,37.51,37.47,37.5,61800.0,30.4089,30.4413,30.4089,30.4332,61800.0
2014-06-20 14:30:00,37.51,37.52,37.5,37.51,43500.0,30.4413,30.4495,30.4332,30.4413,43500.0
2014-06-20 14:40:00,37.51,37.55,37.5,37.52,54700.0,30.4413,30.4738,30.4332,30.4495,54700.0
2014-06-20 14:50:00,37.53,37.54,37.52,37.53,45500.0,30.4576,30.4657,30.4495,30.4576,45500.0
2014-06-20 15:00:00,37.54,37.54,37.51,37.51,33100.0,30.4657,30.4657,30.4413,30.4413,33100.0
2014-06-20 15:10:00,37.52,37.52,37.51,37.52,26300.0,30.4495,30.4495,30.4413,30.4495,26300.0
2014-06-20 15:20:00,37.51,37.51,37.48,37.5,56700.0,30.4413,30.4413,30.417,30.4332,56700.0
2014-06-20 15:30:00,37.5,37.5,37.49,37.5,27200.0,30.4332,30.4332,30.4251,30.4332,27200.0
2014-06-20 15:40:00,37.5,37.56,37.49,37.56,93600.0,30.4332,30.4819,30.4251,30.4819,93600.0
2014-06-20 15:50:00,37.56,37.59,37.54,37.58,260500.0,30.4819,30.5063,30.4657,30.4982,260500.0
2014-06-23 09:30:00,37.51,37.59,37.46,37.49,46200.0,30.4413,30.5063,30.4008,30.4251,46200.0
2014-06-23 09:40:00,37.5,37.55,37.45,37.53,35900.0,30.4332,30.4738,30.3926,30.4576,35900.0
2014-06-23 09:50:00,37.53,37.55,37.46,37.49,19200.0,30.4576,30.4738,30.4008,30.4251,19200.0
2014-06-23 10:00:00,37.5,37.56,37.5,37.55,21500.0,30.4332,30.4819,30.4332,30.4738,21500.0
2014-06-23 10:10:00,37.54,37.54,37.48,37.53,19700.0,30.4657,30.4657,30.417,30.4576,19700.0
2014-06-23 10:20:00,37.53,37.53,37.49,37.49,14500.0,30.4576,30.4576,30.4251,30.4251,14500.0
2014-06-23 10:30:00,37.5,37.53,37.49,37.5,16700.0,30.4332,30.4576,30.4251,30.4332,16700.0
2014-06-23 10:40:00,37.5,37.51,37.44,37.44,22900.0,30.4332,30.4413,30.3845,30.3845,22900.0
2014-06-23 10:50:00,37.44,37.48,37.41,37.41,39000.0,30.3845,30.417,30.3602,30.3602,39000.0
2014-06-23 11:00:00,37.41,37.43,37.39,37.41,29500.0,30.3602,30.3764,30.344,30.3602,29500.0
2014-06-23 11:10:00,37.4,37.41,37.34,37.34,27500.0,30.3521,30.3602,30.3034,30.3034,27500.0
2014-06-23 11:20:00,37.34,37.36,37.3,37.3,40500.0,30.3034,30.3196,30.2709,30.2709,40500.0
2014-06-23 11:30:00,37.3,37.31,37.25,37.29,39300.0,30.2709,30.279,30.2303,30.2628,39300.0
2014-06-23 11:40:00,37.29,37.3,37.26,37.29,17200.0,30.2628,30.2709,30.2385,30.2628,17200.0
2014-06-23 11:50:00,37.29,37.33,37.29,37.33,19500.0,30.2628,30.2953,30.2628,30.2953,19500.0
2014-06-23 12:00:00,37.32,37.34,37.29,37.3,22100.0,30.2871,30.3034,30.2628,30.2709,22100.0
2014-06-23 12:10:00,37.3,37.32,37.3,37.32,14000.0,30.2709,30.2871,30.2709,30.2871,14000.0
2014-06-23 12:20:00,37.32,37.32,37.29,37.31,21800.0,30.2871,30.2871,30.2628,30.279,21800.0
2014-06-23 12:30:00,37.31,37.32,37.31,37.32,4200.0,30.279,30.2871,30.279,30.2871,4200.0
2014-06-23 12:40:00,37.32,37.33,37.29,37.3,29100.0,30.2871,30.2953,30.2628,30.2709,29100.0
2014-06-23 12:50:00,37.3,37.31,37.3,37.3,6700.0,30.2709,30.279,30.2709,30.2709,6700.0
2014-06-23 13:00:00,37.3,37.3,37.27,37.27,13800.0,30.2709,30.2709,30.2466,30.2466,13800.0
2014-06-23 13:10:00,37.27,37.3,37.25,37.26,18500.0,30.2466,30.2709,30.2303,30.2385,18500.0
2014-06-23 13:20:00,37.26,37.29,37.23,37.26,38100.0,30.2385,30.2628,30.2141,30.2385,38100.0
2014-06-23 13:30:00,37.26,37.28,37.25,37.27,20600.0,30.2385,30.2547,30.2303,30.2466,20600.0
2014-06-23 13:40:00,37.26,37.28,37.26,37.27,32000.0,30.2385,30.2547,30.2385,30.2466,32000.0
2014-06-23 13:50:00,37.27,37.31,37.27,37.31,20500.0,30.2466,30.279,30.2466,30.279,20500.0
2014-06-23 14:00:00,37.31,37.32,37.3,37.31,21200.0,30.279,30.2871,30.2709,30.279,21200.0
2014-06-23 14:10:00,37.32,37.32,37.3,37.32,37900.0,30.2871,30.2871,30.2709,30.2871,37900.0
2014-06-23 14:20:00,37.31,37.33,37.3,37.33,9500.0,30.279,30.2953,30.2709,30.2953,9500.0
2014-06-23 14:30:00,37.33,37.34,37.32,37.33,30500.0,30.2953,30.3034,30.2871,30.2953,30500.0
2014-06-23 14:40:00,37.34,37.36,37.32,37.34,41500.0,30.3034,30.3196,30.2871,30.3034,41500.0
2014-06-23 14:50:00,37.33,37.35,37.33,37.34,17300.0,30.2953,30.3115,30.2953,30.3034,17300.0
2014-06-23 15:00:00,37.34,37.35,37.31,37.31,17500.0,30.3034,30.3115,30.279,30.279,17500.0
2014-06-23 15:10:00,37.32,37.33,37.31,37.31,18800.0,30.2871,30.2953,30.279,30.279,18800.0
2014-06-23 15:20:00,37.31,37.31,37.28,37.3,30000.0,30.279,30.279,30.2547,30.2709,30000.0
2014-06-23 15:30:00,37.3,37.34,37.29,37.33,81100.0,30.2709,30.3034,30.2628,30.2953,81100.0
2014-06-23 15:40:00,37.33,37.35,37.33,37.34,36400.0,30.2953,30.3115,30.2953,30.3034,36400.0
2014-06-23 15:50:00,37.34,37.42,37.34,37.42,250000.0,30.3034,30.3683,30.3034,30.3683,250000.0
2014-06-24 09:30:00,37.35,37.38,37.26,37.35,79400.0,30.3115,30.3358,30.2385,30.3115,79400.0
2014-06-24 09:40:00,37.35,37.36,37.29,37.35,61000.0,30.3115,30.3196,30.2628,30.3115,61000.0
2014-06-24 09:50:00,37.35,37.35,37.32,37.32,41100.0,30.3115,30.3115,30.2871,30.2871,41100.0
2014-06-24 10:00:00,37.33,37.38,37.33,37.36,43200.0,30.2953,30.3358,30.2953,30.3196,43200.0
2014-06-24 10:10:00,37.35,37.36,37.34,37.35,45100.0,30.3115,30.3196,30.3034,30.3115,45100.0
2014-06-24 10:20:00,37.35,37.37,37.34,37.36,41900.0,30.3115,30.3277,30.3034,30.3196,41900.0
2014-06-24 10:30:00,37.37,37.37,37.35,37.37,39200.0,30.3277,30.3277,30.3115,30.3277,39200.0
2014-06-24 10:40:00,37.36,37.38,37.36,37.38,43300.0,30.3196,30.3358,30.3196,30.3358,43300.0
2014-06-24 10:50:00,37.38,37.38,37.37,37.38,30800.0,30.3358,30.3358,30.3277,30.3358,30800.0
2014-06-24 11:00:00,37.38,37.38,37.37,37.38,26700.0,30.3358,30.3358,30.3277,30.3358,26700.0
2014-06-24 11:10:00,37.37,37.38,37.37,37.38,29700.0,30.3277,30.3358,30.3277,30.3358,29700.0
2014-06-24 11:20:00,37.38,37.42,37.38,37.41,34900.0,30.3358,30.3683,30.3358,30.3602,34900.0
2014-06-24 11:30:00,37.41,37.42,37.39,37.39,20800.0,30.3602,30.3683,30.344,30.344,20800.0
2014-06-24 11:40:00,37.39,37.4,37.38,37.38,22700.0,30.344,30.3521,30.3358,30.3358,22700.0
2014-06-24 11:50:00,37.38,37.38,37.35,37.35,17400.0,30.3358,30.3358,30.3115,30.3115,17400.0
2014-06-24 12:00:00,37.35,37.36,37.34,37.36,23000.0,30.3115,30.3196,30.3034,30.3196,23000.0
2014-06-24 12:10:00,37.35,37.36,37.34,37.34,13900.0,30.3115,30.3196,30.3034,30.3034,13900.0
2014-06-24 12:20:00,37.34,37.34,37.33,37.34,22000.0,30.3034,30.3034,30.2953,30.3034,22000.0
2014-06-24 12:30:00,37.34,37.36,37.31,37.36,41400.0,30.3034,30.3196,30.279,30.3196,41400.0
2014-06-24 12:40:00,37.36,37.36,37.34,37.36,28100.0,30.3196,30.3196,30.3034,30.3196,28100.0
2014-06-24 12:50:00,37.36,37.37,37.35,37.35,20400.0,30.3196,30.3277,30.3115,30.3115,20400.0
2014-06-24 13:00:00,37.36,37.36,37.32,37.33,28300.0,30.3196,30.3196,30.2871,30.2953,28300.0
2014-06-24 13:10:00,37.33,37.33,37.29,37.3,26700.0,30.2953,30.2953,30.2628,30.2709,26700.0
2014-06-24 13:20:00,37.31,37.31,37.27,37.31,25400.0,30.279,30.279,30.2466,30.279,25400.0
2014-06-24 13:30:00,37.3,37.31,37.3,37.31,22600.0,30.2709,30.279,30.2709,30.279,22600.0
2014-06-24 13:40:00,37.3,37.32,37.3,37.3,34400.0,30.2709,30.2871,30.2709,30.2709,34400.0
2014-06-24 13:50:00,37.31,37.32,37.3,37.3,22100.0,30.279,30.2871,30.2709,30.2709,22100.0
2014-06-24 14:00:00,37.3,37.36,37.3,37.36,33200.0,30.2709,30.3196,30.2709,30.3196,33200.0
2014-06-24 14:10:00,37.36,37.38,37.35,37.38,23000.0,30.3196,30.3358,30.3115,30.3358,23000.0
2014-06-24 14:20:00,37.38,37.38,37.34,37.34,39300.0,30.3358,30.3358,30.3034,30.3034,39300.0
2014-06-24 14:30:00,37.34,37.35,37.34,37.35,25700.0,30.3034,30.3115,30.3034,30.3115,25700.0
2014-06-24 14:40:00,37.34,37.36,37.34,37.36,32100.0,30.3034,30.3196,30.3034,30.3196,32100.0
2014-06-24 14:50:00,37.36,37.38,37.34,37.34,44100.0,30.3196,30.3358,30.3034,30.3034,44100.0
2014-06-24 15:00:00,37.34,37.36,37.32,37.34,51700.0,30.3034,30.3196,30.2871,30.3034,51700.0
2014-06-24 15:10:00,37.35,37.36,37.32,37.34,65500.0,30.3115,30.3196,30.2871,30.3034,65500.0
2014-06-24 15:20:00,37.33,37.36,37.33,37.34,110400.0,30.2953,30.3196,30.2953,30.3034,110400.0
2014-06-24 15:30:00,37.34,37.35,37.33,37.34,84200.0,30.3034,30.3115,30.2953,30.3034,84200.0
2014-06-24 15:40:00,37.34,37.35,37.33,37.34,133400.0,30.3034,30.3115,30.2953,30.3034,133400.0
2014-06-24 15:50:00,37.34,37.38,37.34,37.36,286700.0,30.3034,30.3358,30.3034,30.3196,286700.0
2014-06-25 09:30:00,37.26,37.45,37.26,37.31,53500.0,30.2385,30.3926,30.2385,30.279,53500.0
2014-06-25 09:40:00,37.32,37.47,37.32,37.45,22500.0,30.2871,30.4089,30.2871,30.3926,22500.0
2014-06-25 09:50:00,37.46,37.53,37.45,37.5,30200.0,30.4008,30.4576,30.3926,30.4332,30200.0
2014-06-25 10:00:00,37.5,37.58,37.49,37.5,32000.0,30.4332,30.4982,30.4251,30.4332,32000.0
2014-06-25 10:10:00,37.5,37.54,37.49,37.52,25000.0,30.4332,30.4657,30.4251,30.4495,25000.0
2014-06-25 10:20:00,37.53,37.54,37.49,37.52,19900.0,30.4576,30.4657,30.4251,30.4495,19900.0
2014-06-25 10:30:00,37.51,37.55,37.49,37.51,12000.0,30.4413,30.4738,30.4251,30.4413,12000.0
2014-06-25 10:40:00,37.51,37.54,37.5,37.52,18100.0,30.4413,30.4657,30.4332,30.4495,18100.0
2014-06-25 10:50:00,37.52,37.57,37.52,37.56,10400.0,30.4495,30.49,30.4495,30.4819,10400.0
2014-06-25 11:00:00,37.56,37.56,37.5,37.5,11000.0,30.4819,30.4819,30.4332,30.4332,11000.0
2014-06-25 11:10:00,37.51,37.52,37.48,37.49,39100.0,30.4413,30.4495,30.417,30.4251,39100.0
2014-06-25 11:20:00,37.48,37.52,37.48,37.5,22900.0,30.417,30.4495,30.417,30.4332,22900.0
2014-06-25 11:30:00,37.49,37.52,37.49,37.52,20800.0,30.4251,30.4495,30.4251,30.4495,20800.0
2014-06-25 11:40:00,37.52,37.54,37.5,37.51,11200.0,30.4495,30.4657,30.4332,30.4413,11200.0
2014-06-25 11:50:00,37.51,37.51,37.49,37.51,14000.0,30.4413,30.4413,30.4251,30.4413,14000.0
2014-06-25 12:00:00,37.51,37.54,37.5,37.5,10300.0,30.4413,30.4657,30.4332,30.4332,10300.0
2014-06-25 12:10:00,37.51,37.51,37.45,37.5,45200.0,30.4413,30.4413,30.3926,30.4332,45200.0
2014-06-25 12:20:00,37.5,37.51,37.49,37.51,16800.0,30.4332,30.4413,30.4251,30.4413,16800.0
2014-06-25 12:30:00,37.51,37.53,37.5,37.5,9500.0,30.4413,30.4576,30.4332,30.4332,9500.0
2014-06-25 12:40:00,37.5,37.56,37.5,37.55,42800.0,30.4332,30.4819,30.4332,30.4738,42800.0
2014-06-25 12:50:00,37.54,37.55,37.53,37.53,17900.0,30.4657,30.4738,30.4576,30.4576,17900.0
2014-06-25 13:00:00,37.53,37.59,37.53,37.59,27500.0,30.4576,30.5063,30.4576,30.5063,27500.0
2014-06-25 13:10:00,37.59,37.59,37.52,37.54,17700.0,30.5063,30.5063,30.4495,30.4657,17700.0
2014-06-25 13:20:00,37.54,37.57,37.54,37.56,17000.0,30.4657,30.49,30.4657,30.4819,17000.0
2014-06-25 13:30:00,37.56,37.57,37.55,37.56,6800.0,30.4819,30.49,30.4738,30.4819,6800.0
2014-06-25 13:40:00,37.55,37.57,37.53,37.56,30000.0,30.4738,30.49,30.4576,30.4819,30000.0
2014-06-25 13:50:00,37.55,37.62,37.55,37.6,27300.0,30.4738,30.5306,30.4738,30.5144,27300.0
2014-06-25 14:00:00,37.6,37.61,37.56,37.6,30400.0,30.5144,30.5225,30.4819,30.5144,30400.0
2014-06-25 14:10:00,37.59,37.61,37.58,37.59,16700.0,30.5063,30.5225,30.4982,30.5063,16700.0
2014-06-25 14:20:00,37.6,37.62,37.59,37.6,13600.0,30.5144,30.5306,30.5063,30.5144,13600.0
2014-06-25 14:30:00,37.61,37.62,37.58,37.58,14300.0,30.5225,30.5306,30.4982,30.4982,14300.0
2014-06-25 14:40:00,37.59,37.6,37.57,37.59,17000.0,30.5063,30.5144,30.49,30.5063,17000.0
2014-06-25 14:50:00,37.59,37.6,37.55,37.55,26500.0,30.5063,30.5144,30.4738,30.4738,26500.0
2014-06-25 15:00:00,37.55,37.57,37.53,37.55,15600.0,30.4738,30.49,30.4576,30.4738,15600.0
2014-06-25 15:10:00,37.55,37.57,37.54,37.55,18400.0,30.4738,30.49,30.4657,30.4738,18400.0
2014-06-25 15:20:00,37.55,37.59,37.55,37.57,22500.0,30.4738,30.5063,30.4738,30.49,22500.0
2014-06-25 15:30:00,37.57,37.64,37.57,37.62,28400.0,30.49,30.5468,30.49,30.5306,28400.0
2014-06-25 15:40:00,37.62,37.62,37.59,37.6,29300.0,30.5306,30.5306,30.5063,30.5144,29300.0
2014-06-25 15:50:00,37.61,37.67,37.61,37.67,197900.0,30.5225,30.5712,30.5225,30.5712,197900.0
2014-06-26 09:30:00,37.68,37.68,37.53,37.58,20300.0,30.5793,30.5793,30.4576,30.4982,20300.0
2014-06-26 09:40:00,37.58,37.65,37.56,37.57,44400.0,30.4982,30.555,30.4819,30.49,44400.0
2014-06-26 09:50:00,37.57,37.58,37.55,37.55,31300.0,30.49,30.4982,30.4738,30.4738,31300.0
2014-06-26 10:00:00,37.54,37.56,37.48,37.53,31000.0,30.4657,30.4819,30.417,30.4576,31000.0
2014-06-26 10:10:00,37.54,37.61,37.52,37.61,11300.0,30.4657,30.5225,30.4495,30.5225,11300.0
2014-06-26 10:20:00,37.6,37.6,37.55,37.6,14200.0,30.5144,30.5144,30.4738,30.5144,14200.0
2014-06-26 10:30:00,37.6,37.62,37.58,37.61,26100.0,30.5144,30.5306,30.4982,30.5225,26100.0
2014-06-26 10:40:00,37.61,37.68,37.59,37.63,27800.0,30.5225,30.5793,30.5063,30.5387,27800.0
2014-06-26 10:50:00,37.62,37.66,37.61,37.65,15100.0,30.5306,30.5631,30.5225,30.555,15100.0
2014-06-26 11:00:00,37.65,37.68,37.65,37.65,15200.0,30.555,30.5793,30.555,30.555,15200.0
2014-06-26 11:10:00,37.65,37.67,37.64,37.66,28900.0,30.555,30.5712,30.5468,30.5631,28900.0
2014-06-26 11:20:00,37.65,37.66,37.64,37.65,9600.0,30.555,30.5631,30.5468,30.555,9600.0
2014-06-26 11:30:00,37.65,37.67,37.59,37.61,13500.0,30.555,30.5712,30.5063,30.5225,13500.0
2014-06-26 11:40:00,37.59,37.61,37.58,37.6,14000.0,30.5063,30.5225,30.4982,30.5144,14000.0
2014-06-26 11:50:00,37.59,37.6,37.57,37.58,14200.0,30.5063,30.5144,30.49,30.4982,14200.0
2014-06-26 12:00:00,37.58,37.59,37.56,37.59,7200.0,30.4982,30.5063,30.4819,30.5063,7200.0
2014-06-26 12:10:00,37.59,37.61,37.58,37.59,21200.0,30.5063,30.5225,30.4982,30.5063,21200.0
2014-06-26 12:20:00,37.59,37.59,37.57,37.58,11600.0,30.5063,30.5063,30.49,30.4982,11600.0
2014-06-26 12:30:00,37.59,37.62,37.59,37.6,7300.0,30.5063,30.5306,30.5063,30.5144,7300.0
2014-06-26 12:40:00,37.6,37.61,37.58,37.61,7600.0,30.5144,30.5225,30.4982,30.5225,7600.0
2014-06-26 12:50:00,37.6,37.61,37.59,37.59,7800.0,30.5144,30.5225,30.5063,30.5063,7800.0
2014-06-26 13:00:00,37.6,37.63,37.59,37.62,10500.0,30.5144,30.5387,30.5063,30.5306,10500.0
2014-06-26 13:10:00,37.62,37.62,37.6,37.61,6300.0,30.5306,30.5306,30.5144,30.5225,6300.0
2014-06-26 13:20:00,37.61,37.66,37.61,37.65,9900.0,30.5225,30.5631,30.5225,30.555,9900.0
2014-06-26 13:30:00,37.65,37.69,37.64,37.69,10800.0,30.555,30.5874,30.5468,30.5874,10800.0
2014-06-26 13:40:00,37.69,37.7,37.66,37.69,16700.0,30.5874,30.5955,30.5631,30.5874,16700.0
2014-06-26 13:50:00,37.69,37.69,37.65,37.65,14800.0,30.5874,30.5874,30.555,30.555,14800.0
2014-06-26 14:00:00,37.66,37.71,37.65,37.68,21500.0,30.5631,30.6037,30.555,30.5793,21500.0
2014-06-26 14:10:00,37.68,37.69,37.65,37.69,14600.0,30.5793,30.5874,30.555,30.5874,14600.0
2014-06-26 14:20:00,37.69,37.71,37.69,37.7,12300.0,30.5874,30.6037,30.5874,30.5955,12300.0
2014-06-26 14:30:00,37.7,37.71,37.68,37.71,14000.0,30.5955,30.6037,30.5793,30.6037,14000.0
2014-06-26 14:40:00,37.7,37.71,37.69,37.7,11200.0,30.5955,30.6037,30.5874,30.5955,11200.0
2014-06-26 14:50:00,37.7,37.7,37.67,37.68,12500.0,30.5955,30.5955,30.5712,30.5793,12500.0
2014-06-26 15:00:00,37.68,37.7,37.66,37.69,21700.0,30.5793,30.5955,30.5631,30.5874,21700.0
2014-06-26 15:10:00,37.69,37.7,37.65,37.65,17900.0,30.5874,30.5955,30.555,30.555,17900.0
2014-06-26 15:20:00,37.65,37.68,37.63,37.63,22700.0,30.555,30.5793,30.5387,30.5387,22700.0
2014-06-26 15:30:00,37.63,37.68,37.63,37.66,34500.0,30.5387,30.5793,30.5387,30.5631,34500.0
2014-06-26 15:40:00,37.65,37.7,37.63,37.7,52100.0,30.555,30.5955,30.5387,30.5955,52100.0
2014-06-26 15:50:00,37.7,37.73,37.69,37.73,176300.0,30.5955,30.6199,30.5874,30.6199,176300.0
2014-06-27 09:30:00,37.35,37.5,37.35,37.5,70500.0,30.5182,30.6407,30.5182,30.6407,70500.0
2014-06-27 09:40:00,37.49,37.58,37.44,37.57,58400.0,30.6326,30.7061,30.5917,30.6979,58400.0
2014-06-27 09:50:00,37.58,37.58,37.52,37.58,65500.0,30.7061,30.7061,30.6571,30.7061,65500.0
2014-06-27 10:00:00,37.58,37.58,37.5,37.53,48700.0,30.7061,30.7061,30.6407,30.6653,48700.0
2014-06-27 10:10:00,37.53,37.65,37.53,37.63,30400.0,30.6653,30.7633,30.6653,30.747,30400.0
2014-06-27 10:20:00,37.62,37.69,37.62,37.67,30300.0,30.7388,30.796,30.7388,30.7796,30300.0
2014-06-27 10:30:00,37.69,37.77,37.66,37.76,79100.0,30.796,30.8614,30.7715,30.8532,79100.0
2014-06-27 10:40:00,37.76,37.81,37.75,37.75,26100.0,30.8532,30.894,30.845,30.845,26100.0
2014-06-27 10:50:00,37.75,37.77,37.72,37.74,20100.0,30.845,30.8614,30.8205,30.8368,20100.0
2014-06-27 11:00:00,37.74,37.77,37.69,37.69,16300.0,30.8368,30.8614,30.796,30.796,16300.0
2014-06-27 11:10:00,37.7,37.7,37.62,37.62,20900.0,30.8042,30.8042,30.7388,30.7388,20900.0
2014-06-27 11:20:00,37.63,37.71,37.63,37.65,17300.0,30.747,30.8123,30.747,30.7633,17300.0
2014-06-27 11:30:00,37.65,37.75,37.64,37.71,110800.0,30.7633,30.845,30.7551,30.8123,110800.0
2014-06-27 11:40:00,37.71,37.74,37.7,37.74,5600.0,30.8123,30.8368,30.8042,30.8368,5600.0
2014-06-27 11:50:00,37.73,37.78,37.73,37.73,12200.0,30.8287,30.8695,30.8287,30.8287,12200.0
2014-06-27 12:00:00,37.72,37.73,37.7,37.71,16600.0,30.8205,30.8287,30.8042,30.8123,16600.0
2014-06-27 12:10:00,37.7,37.75,37.7,37.72,8600.0,30.8042,30.845,30.8042,30.8205,8600.0
2014-06-27 12:20:00,37.72,37.73,37.71,37.72,11600.0,30.8205,30.8287,30.8123,30.8205,11600.0
2014-06-27 12:30:00,37.72,37.75,37.72,37.75,37200.0,30.8205,30.845,30.8205,30.845,37200.0
2014-06-27 12:40:00,37.75,37.75,37.7,37.72,35700.0,30.845,30.845,30.8042,30.8205,35700.0
2014-06-27 12:50:00,37.72,37.73,37.72,37.73,9500.0,30.8205,30.8287,30.8205,30.8287,9500.0
2014-06-27 13:00:00,37.73,37.73,37.66,37.67,15100.0,30.8287,30.8287,30.7715,30.7796,15100.0
2014-06-27 13:10:00,37.68,37.68,37.62,37.63,17100.0,30.7878,30.7878,30.7388,30.747,17100.0
2014-06-27 13:20:00,37.63,37.73,37.62,37.73,39800.0,30.747,30.8287,30.7388,30.8287,39800.0
2014-06-27 13:30:00,37.73,37.73,37.68,37.68,30900.0,30.8287,30.8287,30.7878,30.7878,30900.0
2014-06-27 13:40:00,37.68,37.74,37.68,37.71,22800.0,30.7878,30.8368,30.7878,30.8123,22800.0
2014-06-27 13:50:00,37.71,37.71,37.68,37.71,11700.0,30.8123,30.8123,30.7878,30.8123,11700.0
2014-06-27 14:00:00,37.71,37.74,37.7,37.72,26600.0,30.8123,30.8368,30.8042,30.8205,26600.0
2014-06-27 14:10:00,37.72,37.75,37.7,37.75,8900.0,30.8205,30.845,30.8042,30.845,8900.0
2014-06-27 14:20:00,37.76,37.78,37.74,37.76,65700.0,30.8532,30.8695,30.8368,30.8532,65700.0
2014-06-27 14:30:00,37.75,37.82,37.75,37.79,26900.0,30.845,30.9022,30.845,30.8777,26900.0
2014-06-27 14:40:00,37.79,37.81,37.77,37.79,21200.0,30.8777,30.894,30.8614,30.8777,21200.0
2014-06-27 14:50:00,37.79,37.81,37.77,37.8,71900.0,30.8777,30.894,30.8614,30.8859,71900.0
2014-06-27 15:00:00,37.81,37.82,37.78,37.82,45400.0,30.894,30.9022,30.8695,30.9022,45400.0
2014-06-27 15:10:00,37.82,37.85,37.81,37.82,37900.0,30.9022,30.9267,30.894,30.9022,37900.0
2014-06-27 15:20:00,37.82,37.87,37.82,37.87,21200.0,30.9022,30.9431,30.9022,30.9431,21200.0
2014-06-27 15:30:00,37.87,37.91,37.85,37.86,58800.0,30.9431,30.9757,30.9267,30.9349,58800.0
2014-06-27 15:40:00,37.85,37.98,37.85,37.97,124000.0,30.9267,31.0329,30.9267,31.0248,124000.0
2014-06-27 15:50:00,37.97,38.13,37.95,38.12,414200.0,31.0248,31.1555,31.0084,31.1473,414200.0
2014-06-30 09:30:00,37.99,38.02,37.73,37.8,140200.0,31.0411,31.0656,30.8287,30.8859,140200.0
2014-06-30 09:40:00,37.8,37.86,37.73,37.8,92000.0,30.8859,30.9349,30.8287,30.8859,92000.0
2014-06-30 09:50:00,37.8,37.9,37.79,37.84,103400.0,30.8859,30.9676,30.8777,30.9186,103400.0
2014-06-30 10:00:00,37.85,37.9,37.84,37.85,59600.0,30.9267,30.9676,30.9186,30.9267,59600.0
2014-06-30 10:10:00,37.86,37.91,37.84,37.88,40000.0,30.9349,30.9757,30.9186,30.9512,40000.0
2014-06-30 10:20:00,37.88,37.91,37.86,37.9,68600.0,30.9512,30.9757,30.9349,30.9676,68600.0
2014-06-30 10:30:00,37.91,37.93,37.86,37.92,85600.0,30.9757,30.9921,30.9349,30.9839,85600.0
2014-06-30 10:40:00,37.92,37.92,37.9,37.91,38100.0,30.9839,30.9839,30.9676,30.9757,38100.0
2014-06-30 10:50:00,37.9,37.94,37.89,37.9,106900.0,30.9676,31.0003,30.9594,30.9676,106900.0
2014-06-30 11:00:00,37.9,37.93,37.89,37.92,49400.0,30.9676,30.9921,30.9594,30.9839,49400.0
2014-06-30 11:10:00,37.91,37.92,37.9,37.91,17000.0,30.9757,30.9839,30.9676,30.9757,17000.0
2014-06-30 11:20:00,37.91,37.94,37.89,37.92,30200.0,30.9757,31.0003,30.9594,30.9839,30200.0
2014-06-30 11:30:00,37.93,37.93,37.89,37.89,33100.0,30.9921,30.9921,30.9594,30.9594,33100.0
2014-06-30 11:40:00,37.89,37.91,37.89,37.9,68300.0,30.9594,30.9757,30.9594,30.9676,68300.0
2014-06-30 11:50:00,37.9,37.91,37.89,37.91,21600.0,30.9676,30.9757,30.9594,30.9757,21600.0
2014-06-30 12:00:00,37.91,37.91,37.89,37.91,32900.0,30.9757,30.9757,30.9594,30.9757,32900.0
2014-06-30 12:10:00,37.9,37.91,37.89,37.9,107700.0,30.9676,30.9757,30.9594,30.9676,107700.0
2014-06-30 12:20:00,37.9,37.91,37.9,37.91,18600.0,30.9676,30.9757,30.9676,30.9757,18600.0
2014-06-30 12:30:00,37.91,37.93,37.89,37.9,25000.0,30.9757,30.9921,30.9594,30.9676,25000.0
2014-06-30 12:40:00,37.91,37.91,37.89,37.9,22700.0,30.9757,30.9757,30.9594,30.9676,22700.0
2014-06-30 12:50:00,37.9,37.91,37.88,37.88,27200.0,30.9676,30.9757,30.9512,30.9512,27200.0
2014-06-30 13:00:00,37.89,37.92,37.88,37.92,24200.0,30.9594,30.9839,30.9512,30.9839,24200.0
2014-06-30 13:10:00,37.92,37.92,37.9,37.9,16600.0,30.9839,30.9839,30.9676,30.9676,16600.0
2014-06-30 13:20:00,37.9,37.9,37.88,37.9,39800.0,30.9676,30.9676,30.9512,30.9676,39800.0
2014-06-30 13:30:00,37.9,37.91,37.88,37.89,30300.0,30.9676,30.9757,30.9512,30.9594,30300.0
2014-06-30 13:40:00,37.89,37.89,37.87,37.88,24800.0,30.9594,30.9594,30.9431,30.9512,24800.0
2014-06-30 13:50:00,37.89,37.89,37.86,37.87,18700.0,30.9594,30.9594,30.9349,30.9431,18700.0
2014-06-30 14:00:00,37.87,37.92,37.87,37.91,78600.0,30.9431,30.9839,30.9431,30.9757,78600.0
2014-06-30 14:10:00,37.9,37.93,37.89,37.89,29000.0,30.9676,30.9921,30.9594,30.9594,29000.0
2014-06-30 14:20:00,37.89,37.91,37.88,37.9,24700.0,30.9594,30.9757,30.9512,30.9676,24700.0
2014-06-30 14:30:00,37.91,37.91,37.89,37.89,17000.0,30.9757,30.9757,30.9594,30.9594,17000.0
2014-06-30 14:40:00,37.9,37.94,37.88,37.91,59400.0,30.9676,31.0003,30.9512,30.9757,59400.0
2014-06-30 14:50:00,37.92,37.94,37.9,37.9,30700.0,30.9839,31.0003,30.9676,30.9676,30700.0
2014-06-30 15:00:00,37.9,37.93,37.9,37.9,28300.0,30.9676,30.9921,30.9676,30.9676,28300.0
2014-06-30 15:10:00,37.91,37.92,37.89,37.91,37800.0,30.9757,30.9839,30.9594,30.9757,37800.0
2014-06-30 15:20:00,37.91,37.92,37.88,37.92,39300.0,30.9757,30.9839,30.9512,30.9839,39300.0
2014-06-30 15:30:00,37.91,37.92,37.88,37.91,184300.0,30.9757,30.9839,30.9512,30.9757,184300.0
2014-06-30 15:40:00,37.91,37.92,37.88,37.91,135700.0,30.9757,30.9839,30.9512,30.9757,135700.0
2014-06-30 15:50:00,37.91,37.96,37.9,37.95,480300.0,30.9757,31.0166,30.9676,31.0084,480300.0
2014-07-01 09:30:00,38.0,38.11,38.0,38.03,56500.0,31.0493,31.1392,31.0493,31.0738,56500.0
2014-07-01 09:40:00,38.03,38.03,37.89,37.94,25400.0,31.0738,31.0738,30.9594,31.0003,25400.0
2014-07-01 09:50:00,37.94,38.05,37.94,38.02,18400.0,31.0003,31.0901,31.0003,31.0656,18400.0
2014-07-01 10:00:00,38.01,38.07,38.0,38.07,23900.0,31.0575,31.1065,31.0493,31.1065,23900.0
2014-07-01 10:10:00,38.07,38.12,38.03,38.09,71100.0,31.1065,31.1473,31.0738,31.1228,71100.0
2014-07-01 10:20:00,38.1,38.16,38.05,38.1,71400.0,31.131,31.18,31.0901,31.131,71400.0
2014-07-01 10:30:00,38.09,38.12,38.08,38.12,54400.0,31.1228,31.1473,31.1147,31.1473,54400.0
2014-07-01 10:40:00,38.12,38.18,38.09,38.18,98400.0,31.1473,31.1964,31.1228,31.1964,98400.0
2014-07-01 10:50:00,38.19,38.23,38.16,38.19,55600.0,31.2045,31.2372,31.18,31.2045,55600.0
2014-07-01 11:00:00,38.18,38.23,38.18,38.2,18100.0,31.1964,31.2372,31.1964,31.2127,18100.0
2014-07-01 11:10:00,38.2,38.2,38.17,38.19,8400.0,31.2127,31.2127,31.1882,31.2045,8400.0
2014-07-01 11:20:00,38.2,38.24,38.19,38.21,61900.0,31.2127,31.2454,31.2045,31.2209,61900.0
2014-07-01 11:30:00,38.21,38.28,38.19,38.27,35200.0,31.2209,31.2781,31.2045,31.2699,35200.0
2014-07-01 11:40:00,38.26,38.27,38.22,38.25,27300.0,31.2617,31.2699,31.229,31.2536,27300.0
2014-07-01 11:50:00,38.24,38.26,38.2,38.2,43300.0,31.2454,31.2617,31.2127,31.2127,43300.0
2014-07-01 12:00:00,38.2,38.26,38.2,38.21,34900.0,31.2127,31.2617,31.2127,31.2209,34900.0
2014-07-01 12:10:00,38.2,38.26,38.2,38.25,65200.0,31.2127,31.2617,31.2127,31.2536,65200.0
2014-07-01 12:20:00,38.24,38.31,38.24,38.27,12000.0,31.2454,31.3026,31.2454,31.2699,12000.0
2014-07-01 12:30:00,38.27,38.28,38.24,38.25,37600.0,31.2699,31.2781,31.2454,31.2536,37600.0
2014-07-01 12:40:00,38.26,38.27,38.24,38.27,15600.0,31.2617,31.2699,31.2454,31.2699,15600.0
2014-07-01 12:50:00,38.27,38.28,38.26,38.28,13000.0,31.2699,31.2781,31.2617,31.2781,13000.0
2014-07-01 13:00:00,38.28,38.35,38.27,38.35,24100.0,31.2781,31.3353,31.2699,31.3353,24100.0
2014-07-01 13:10:00,38.35,38.38,38.33,38.34,28700.0,31.3353,31.3598,31.3189,31.3271,28700.0
2014-07-01 13:20:00,38.34,38.39,38.34,38.38,84700.0,31.3271,31.368,31.3271,31.3598,84700.0
2014-07-01 13:30:00,38.39,38.39,38.32,38.32,22600.0,31.368,31.368,31.3108,31.3108,22600.0
2014-07-01 13:40:00,38.32,38.32,38.27,38.31,23800.0,31.3108,31.3108,31.2699,31.3026,23800.0
2014-07-01 13:50:00,38.31,38.32,38.27,38.29,20700.0,31.3026,31.3108,31.2699,31.2862,20700.0
2014-07-01 14:00:00,38.29,38.31,38.25,38.27,44600.0,31.2862,31.3026,31.2536,31.2699,44600.0
2014-07-01 14:10:00,38.26,38.29,38.22,38.22,18500.0,31.2617,31.2862,31.229,31.229,18500.0
2014-07-01 14:20:00,38.22,38.25,38.2,38.21,68100.0,31.229,31.2536,31.2127,31.2209,68100.0
2014-07-01 14:30:00,38.22,38.23,38.19,38.2,45400.0,31.229,31.2372,31.2045,31.2127,45400.0
2014-07-01 14:40:00,38.2,38.21,38.17,38.19,22900.0,31.2127,31.2209,31.1882,31.2045,22900.0
2014-07-01 14:50:00,38.18,38.2,38.17,38.19,23100.0,31.1964,31.2127,31.1882,31.2045,23100.0
2014-07-01 15:00:00,38.19,38.2,38.17,38.19,39800.0,31.2045,31.2127,31.1882,31.2045,39800.0
2014-07-01 15:10:00,38.2,38.2,38.17,38.2,228900.0,31.2127,31.2127,31.1882,31.2127,228900.0
2014-07-01 15:20:00,38.19,38.22,38.17,38.17,170000.0,31.2045,31.229,31.1882,31.1882,170000.0
2014-07-01 15:30:00,38.18,38.21,38.17,38.19,52800.0,31.1964,31.2209,31.1882,31.2045,52800.0
2014-07-01 15:40:00,38.19,38.2,38.17,38.18,42200.0,31.2045,31.2127,31.1882,31.1964,42200.0
2014-07-01 15:50:00,38.18,38.18,38.11,38.13,135700.0,31.1964,31.1964,31.1392,31.1555,135700.0
2014-07-02 09:30:00,38.15,38.21,38.12,38.12,80100.0,31.1719,31.2209,31.1473,31.1473,80100.0
2014-07-02 09:40:00,38.1,38.11,38.02,38.08,57800.0,31.131,31.1392,31.0656,31.1147,57800.0
2014-07-02 09:50:00,38.08,38.09,38.02,38.02,95900.0,31.1147,31.1228,31.0656,31.0656,95900.0
2014-07-02 10:00:00,38.02,38.02,37.92,37.94,39600.0,31.0656,31.0656,30.9839,31.0003,39600.0
2014-07-02 10:10:00,37.94,38.02,37.92,38.01,44100.0,31.0003,31.0656,30.9839,31.0575,44100.0
2014-07-02 10:20:00,38.02,38.03,37.95,37.95,45200.0,31.0656,31.0738,31.0084,31.0084,45200.0
2014-07-02 10:30:00,37.95,37.98,37.95,37.97,20300.0,31.0084,31.0329,31.0084,31.0248,20300.0
2014-07-02 10:40:00,37.97,37.97,37.9,37.92,71800.0,31.0248,31.0248,30.9676,30.9839,71800.0
2014-07-02 10:50:00,37.92,37.93,37.84,37.84,51400.0,30.9839,30.9921,30.9186,30.9186,51400.0
2014-07-02 11:00:00,37.84,37.87,37.8,37.81,37400.0,30.9186,30.9431,30.8859,30.894,37400.0
2014-07-02 11:10:00,37.82,37.86,37.82,37.84,14400.0,30.9022,30.9349,30.9022,30.9186,14400.0
2014-07-02 11:20:00,37.83,37.85,37.81,37.83,21900.0,30.9104,30.9267,30.894,30.9104,21900.0
2014-07-02 11:30:00,37.83,37.84,37.79,37.82,25300.0,30.9104,30.9186,30.8777,30.9022,25300.0
2014-07-02 11:40:00,37.82,37.85,37.82,37.83,16300.0,30.9022,30.9267,30.9022,30.9104,16300.0
2014-07-02 11:50:00,37.82,37.85,37.82,37.83,10900.0,30.9022,30.9267,30.9022,30.9104,10900.0
2014-07-02 12:00:00,37.83,37.86,37.83,37.85,18100.0,30.9104,30.9349,30.9104,30.9267,18100.0
2014-07-02 12:10:00,37.84,37.86,37.82,37.84,12000.0,30.9186,30.9349,30.9022,30.9186,12000.0
2014-07-02 12:20:00,37.84,37.86,37.82,37.85,18400.0,30.9186,30.9349,30.9022,30.9267,18400.0
2014-07-02 12:30:00,37.85,37.87,37.84,37.85,16000.0,30.9267,30.9431,30.9186,30.9267,16000.0
2014-07-02 12:40:00,37.84,37.86,37.83,37.83,14500.0,30.9186,30.9349,30.9104,30.9104,14500.0
2014-07-02 12:50:00,37.84,37.85,37.8,37.85,9500.0,30.9186,30.9267,30.8859,30.9267,9500.0
2014-07-02 13:00:00,37.84,37.89,37.83,37.88,27400.0,30.9186,30.9594,30.9104,30.9512,27400.0
2014-07-02 13:10:00,37.88,37.9,37.88,37.89,9500.0,30.9512,30.9676,30.9512,30.9594,9500.0
2014-07-02 13:20:00,37.89,37.91,37.88,37.91,25400.0,30.9594,30.9757,30.9512,30.9757,25400.0
2014-07-02 13:30:00,37.91,37.91,37.85,37.85,40400.0,30.9757,30.9757,30.9267,30.9267,40400.0
2014-07-02 13:40:00,37.85,37.86,37.85,37.85,31800.0,30.9267,30.9349,30.9267,30.9267,31800.0
2014-07-02 13:50:00,37.86,37.86,37.82,37.83,24600.0,30.9349,30.9349,30.9022,30.9104,24600.0
2014-07-02 14:00:00,37.83,37.83,37.79,37.81,52900.0,30.9104,30.9104,30.8777,30.894,52900.0
2014-07-02 14:10:00,37.81,37.82,37.79,37.8,31500.0,30.894,30.9022,30.8777,30.8859,31500.0
2014-07-02 14:20:00,37.8,37.82,37.79,37.8,23900.0,30.8859,30.9022,30.8777,30.8859,23900.0
2014-07-02 14:30:00,37.8,37.82,37.78,37.78,18500.0,30.8859,30.9022,30.8695,30.8695,18500.0
2014-07-02 14:40:00,37.78,37.8,37.78,37.8,10700.0,30.8695,30.8859,30.8695,30.8859,10700.0
2014-07-02 14:50:00,37.8,37.8,37.77,37.77,45900.0,30.8859,30.8859,30.8614,30.8614,45900.0
2014-07-02 15:00:00,37.78,37.79,37.75,37.76,67300.0,30.8695,30.8777,30.845,30.8532,67300.0
2014-07-02 15:10:00,37.75,37.81,37.75,37.81,28600.0,30.845,30.894,30.845,30.894,28600.0
2014-07-02 15:20:00,37.81,37.82,37.79,37.8,41700.0,30.894,30.9022,30.8777,30.8859,41700.0
2014-07-02 15:30:00,37.79,37.81,37.79,37.8,47100.0,30.8777,30.894,30.8777,30.8859,47100.0
2014-07-02 15:40:00,37.81,37.82,37.8,37.82,44900.0,30.894,30.9022,30.8859,30.9022,44900.0
2014-07-02 15:50:00,37.81,37.82,37.77,37.81,164300.0,30.894,30.9022,30.8614,30.894,164300.0
2014-07-03 09:30:00,37.89,37.94,37.84,37.92,53400.0,30.9594,31.0003,30.9186,30.9839,53400.0
2014-07-03 09:40:00,37.92,37.98,37.9,37.9,31900.0,30.9839,31.0329,30.9676,30.9676,31900.0
2014-07-03 09:50:00,37.89,37.96,37.86,37.88,15700.0,30.9594,31.0166,30.9349,30.9512,15700.0
2014-07-03 10:00:00,37.87,37.9,37.86,37.88,17000.0,30.9431,30.9676,30.9349,30.9512,17000.0
2014-07-03 10:10:00,37.89,37.94,37.87,37.91,65800.0,30.9594,31.0003,30.9431,30.9757,65800.0
2014-07-03 10:20:00,37.93,37.95,37.89,37.9,34700.0,30.9921,31.0084,30.9594,30.9676,34700.0
2014-07-03 10:30:00,37.9,37.91,37.86,37.87,14000.0,30.9676,30.9757,30.9349,30.9431,14000.0
2014-07-03 10:40:00,37.86,37.91,37.86,37.91,8400.0,30.9349,30.9757,30.9349,30.9757,8400.0
2014-07-03 10:50:00,37.91,37.92,37.88,37.89,18600.0,30.9757,30.9839,30.9512,30.9594,18600.0
2014-07-03 11:00:00,37.89,37.91,37.88,37.9,13000.0,30.9594,30.9757,30.9512,30.9676,13000.0
2014-07-03 11:10:00,37.91,37.92,37.89,37.89,15300.0,30.9757,30.9839,30.9594,30.9594,15300.0
2014-07-03 11:20:00,37.89,37.95,37.89,37.95,6500.0,30.9594,31.0084,30.9594,31.0084,6500.0
2014-07-03 11:30:00,37.94,37.96,37.94,37.95,20400.0,31.0003,31.0166,31.0003,31.0084,20400.0
2014-07-03 11:40:00,37.95,37.96,37.94,37.95,30800.0,31.0084,31.0166,31.0003,31.0084,30800.0
2014-07-03 11:50:00,37.95,37.97,37.95,37.95,17700.0,31.0084,31.0248,31.0084,31.0084,17700.0
2014-07-03 12:00:00,37.96,37.96,37.95,37.96,5600.0,31.0166,31.0166,31.0084,31.0166,5600.0
2014-07-03 12:10:00,37.95,37.96,37.95,37.96,5500.0,31.0084,31.0166,31.0084,31.0166,5500.0
2014-07-03 12:20:00,37.95,37.95,37.93,37.95,15800.0,31.0084,31.0084,30.9921,31.0084,15800.0
2014-07-03 12:30:00,37.95,37.95,37.93,37.93,36400.0,31.0084,31.0084,30.9921,30.9921,36400.0
2014-07-03 12:40:00,37.93,37.94,37.91,37.93,56500.0,30.9921,31.0003,30.9757,30.9921,56500.0
2014-07-03 12:50:00,37.93,37.94,37.92,37.92,85600.0,30.9921,31.0003,30.9839,30.9839,85600.0
2014-07-07 09:30:00,37.91,37.93,37.73,37.84,43900.0,30.9757,30.9921,30.8287,30.9186,43900.0
2014-07-07 09:40:00,37.84,37.96,37.77,37.93,39800.0,30.9186,31.0166,30.8614,30.9921,39800.0
2014-07-07 09:50:00,37.95,37.95,37.86,37.86,32300.0,31.0084,31.0084,30.9349,30.9349,32300.0
2014-07-07 10:00:00,37.86,37.9,37.84,37.9,45500.0,30.9349,30.9676,30.9186,30.9676,45500.0
2014-07-07 10:10:00,37.91,37.99,37.89,37.96,59100.0,30.9757,31.0411,30.9594,31.0166,59100.0
2014-07-07 10:20:00,37.96,38.01,37.95,38.01,93900.0,31.0166,31.0575,31.0084,31.0575,93900.0
2014-07-07 10:30:00,38.01,38.03,37.99,38.0,79300.0,31.0575,31.0738,31.0411,31.0493,79300.0
2014-07-07 10:40:00,38.01,38.04,38.0,38.03,77300.0,31.0575,31.082,31.0493,31.0738,77300.0
2014-07-07 10:50:00,38.04,38.04,37.98,37.99,98000.0,31.082,31.082,31.0329,31.0411,98000.0
2014-07-07 11:00:00,37.99,37.99,37.94,37.96,27800.0,31.0411,31.0411,31.0003,31.0166,27800.0
2014-07-07 11:10:00,37.95,37.97,37.92,37.93,25600.0,31.0084,31.0248,30.9839,30.9921,25600.0
2014-07-07 11:20:00,37.93,37.93,37.87,37.87,19900.0,30.9921,30.9921,30.9431,30.9431,19900.0
2014-07-07 11:30:00,37.87,37.89,37.83,37.87,36300.0,30.9431,30.9594,30.9104,30.9431,36300.0
2014-07-07 11:40:00,37.87,37.89,37.85,37.86,46500.0,30.9431,30.9594,30.9267,30.9349,46500.0
2014-07-07 11:50:00,37.86,37.87,37.84,37.86,14700.0,30.9349,30.9431,30.9186,30.9349,14700.0
2014-07-07 12:00:00,37.86,37.92,37.86,37.87,21200.0,30.9349,30.9839,30.9349,30.9431,21200.0
2014-07-07 12:10:00,37.87,37.87,37.83,37.85,8500.0,30.9431,30.9431,30.9104,30.9267,8500.0
2014-07-07 12:20:00,37.85,37.85,37.81,37.81,9700.0,30.9267,30.9267,30.894,30.894,9700.0
2014-07-07 12:30:00,37.81,37.82,37.79,37.79,8400.0,30.894,30.9022,30.8777,30.8777,8400.0
2014-07-07 12:40:00,37.8,37.83,37.79,37.8,10900.0,30.8859,30.9104,30.8777,30.8859,10900.0
2014-07-07 12:50:00,37.8,37.82,37.79,37.82,10200.0,30.8859,30.9022,30.8777,30.9022,10200.0
2014-07-07 13:00:00,37.83,37.86,37.83,37.85,4300.0,30.9104,30.9349,30.9104,30.9267,4300.0
2014-07-07 13:10:00,37.86,37.88,37.85,37.86,8500.0,30.9349,30.9512,30.9267,30.9349,8500.0
2014-07-07 13:20:00,37.86,37.88,37.84,37.87,13400.0,30.9349,30.9512,30.9186,30.9431,13400.0
2014-07-07 13:30:00,37.87,37.88,37.87,37.87,5100.0,30.9431,30.9512,30.9431,30.9431,5100.0
2014-07-07 13:40:00,37.87,37.96,37.87,37.93,46000.0,30.9431,31.0166,30.9431,30.9921,46000.0
2014-07-07 13:50:00,37.93,37.94,37.91,37.92,57700.0,30.9921,31.0003,30.9757,30.9839,57700.0
2014-07-07 14:00:00,37.92,37.94,37.89,37.91,28400.0,30.9839,31.0003,30.9594,30.9757,28400.0
2014-07-07 14:10:00,37.92,37.92,37.89,37.91,6900.0,30.9839,30.9839,30.9594,30.9757,6900.0
2014-07-07 14:20:00,37.91,37.91,37.88,37.91,8800.0,30.9757,30.9757,30.9512,30.9757,8800.0
2014-07-07 14:30:00,37.91,37.91,37.85,37.89,25500.0,30.9757,30.9757,30.9267,30.9594,25500.0
2014-07-07 14:40:00,37.89,37.89,37.85,37.85,10200.0,30.9594,30.9594,30.9267,30.9267,10200.0
2014-07-07 14:50:00,37.85,37.89,37.84,37.86,19100.0,30.9267,30.9594,30.9186,30.9349,19100.0
2014-07-07 15:00:00,37.86,37.92,37.86,37.91,63200.0,30.9349,30.9839,30.9349,30.9757,63200.0
2014-07-07 15:10:00,37.91,37.94,37.91,37.91,104300.0,30.9757,31.0003,30.9757,30.9757,104300.0
2014-07-07 15:20:00,37.91,37.91,37.89,37.9,17100.0,30.9757,30.9757,30.9594,30.9676,17100.0
2014-07-07 15:30:00,37.9,37.91,37.89,37.91,32300.0,30.9676,30.9757,30.9594,30.9757,32300.0
2014-07-07 15:40:00,37.91,37.94,37.9,37.92,105300.0,30.9757,31.0003,30.9676,30.9839,105300.0
2014-07-07 15:50:00,37.92,37.96,37.91,37.94,189200.0,30.9839,31.0166,30.9757,31.0003,189200.0
2014-07-08 09:30:00,37.93,37.94,37.84,37.92,32200.0,30.9921,31.0003,30.9186,30.9839,32200.0
2014-07-08 09:40:00,37.92,37.92,37.82,37.82,20200.0,30.9839,30.9839,30.9022,30.9022,20200.0
2014-07-08 09:50:00,37.82,37.92,37.82,37.9,24200.0,30.9022,30.9839,30.9022,30.9676,24200.0
2014-07-08 10:00:00,37.9,37.92,37.82,37.87,19600.0,30.9676,30.9839,30.9022,30.9431,19600.0
2014-07-08 10:10:00,37.87,37.92,37.86,37.91,20100.0,30.9431,30.9839,30.9349,30.9757,20100.0
2014-07-08 10:20:00,37.9,37.9,37.85,37.89,20800.0,30.9676,30.9676,30.9267,30.9594,20800.0
2014-07-08 10:30:00,37.88,37.88,37.81,37.84,35800.0,30.9512,30.9512,30.894,30.9186,35800.0
2014-07-08 10:40:00,37.86,37.9,37.84,37.89,17400.0,30.9349,30.9676,30.9186,30.9594,17400.0
2014-07-08 10:50:00,37.89,37.89,37.84,37.84,13500.0,30.9594,30.9594,30.9186,30.9186,13500.0
2014-07-08 11:00:00,37.84,37.84,37.78,37.81,11800.0,30.9186,30.9186,30.8695,30.894,11800.0
2014-07-08 11:10:00,37.81,37.85,37.8,37.8,15400.0,30.894,30.9267,30.8859,30.8859,15400.0
2014-07-08 11:20:00,37.79,37.79,37.76,37.76,12500.0,30.8777,30.8777,30.8532,30.8532,12500.0
2014-07-08 11:30:00,37.75,37.8,37.75,37.79,26300.0,30.845,30.8859,30.845,30.8777,26300.0
2014-07-08 11:40:00,37.79,37.82,37.78,37.8,40900.0,30.8777,30.9022,30.8695,30.8859,40900.0
2014-07-08 11:50:00,37.8,37.84,37.8,37.84,42700.0,30.8859,30.9186,30.8859,30.9186,42700.0
2014-07-08 12:00:00,37.84,37.84,37.8,37.8,24200.0,30.9186,30.9186,30.8859,30.8859,24200.0
2014-07-08 12:10:00,37.8,37.8,37.78,37.79,6000.0,30.8859,30.8859,30.8695,30.8777,6000.0
2014-07-08 12:20:00,37.79,37.83,37.79,37.8,14200.0,30.8777,30.9104,30.8777,30.8859,14200.0
2014-07-08 12:30:00,37.81,37.83,37.79,37.8,17000.0,30.894,30.9104,30.8777,30.8859,17000.0
2014-07-08 12:40:00,37.8,37.82,37.79,37.79,8500.0,30.8859,30.9022,30.8777,30.8777,8500.0
2014-07-08 12:50:00,37.78,37.82,37.78,37.79,6600.0,30.8695,30.9022,30.8695,30.8777,6600.0
2014-07-08 13:00:00,37.79,37.79,37.76,37.77,14400.0,30.8777,30.8777,30.8532,30.8614,14400.0
2014-07-08 13:10:00,37.78,37.83,37.78,37.82,5300.0,30.8695,30.9104,30.8695,30.9022,5300.0
2014-07-08 13:20:00,37.82,37.83,37.8,37.81,17100.0,30.9022,30.9104,30.8859,30.894,17100.0
2014-07-08 13:30:00,37.81,37.82,37.77,37.81,81200.0,30.894,30.9022,30.8614,30.894,81200.0
2014-07-08 13:40:00,37.81,37.84,37.8,37.81,16000.0,30.894,30.9186,30.8859,30.894,16000.0
2014-07-08 13:50:00,37.81,37.84,37.81,37.84,4700.0,30.894,30.9186,30.894,30.9186,4700.0
2014-07-08 14:00:00,37.84,37.84,37.79,37.8,7200.0,30.9186,30.9186,30.8777,30.8859,7200.0
2014-07-08 14:10:00,37.79,37.81,37.78,37.79,15400.0,30.8777,30.894,30.8695,30.8777,15400.0
2014-07-08 14:20:00,37.79,37.8,37.78,37.78,8900.0,30.8777,30.8859,30.8695,30.8695,8900.0
2014-07-08 14:30:00,37.79,37.81,37.76,37.81,21800.0,30.8777,30.894,30.8532,30.894,21800.0
2014-07-08 14:40:00,37.8,37.84,37.8,37.82,16100.0,30.8859,30.9186,30.8859,30.9022,16100.0
2014-07-08 14:50:00,37.83,37.83,37.82,37.82,4800.0,30.9104,30.9104,30.9022,30.9022,4800.0
2014-07-08 15:00:00,37.83,37.83,37.79,37.8,15500.0,30.9104,30.9104,30.8777,30.8859,15500.0
2014-07-08 15:10:00,37.8,37.83,37.77,37.81,36200.0,30.8859,30.9104,30.8614,30.894,36200.0
2014-07-08 15:20:00,37.81,37.84,37.81,37.81,28700.0,30.894,30.9186,30.894,30.894,28700.0
2014-07-08 15:30:00,37.81,37.81,37.78,37.8,37400.0,30.894,30.894,30.8695,30.8859,37400.0
2014-07-08 15:40:00,37.8,37.8,37.75,37.76,59000.0,30.8859,30.8859,30.845,30.8532,59000.0
2014-07-08 15:50:00,37.75,37.77,37.73,37.76,184800.0,30.845,30.8614,30.8287,30.8532,184800.0
2014-07-09 09:30:00,37.86,37.88,37.8,37.81,57300.0,30.9349,30.9512,30.8859,30.894,57300.0
2014-07-09 09:40:00,37.8,37.8,37.59,37.59,71700.0,30.8859,30.8859,30.7143,30.7143,71700.0
2014-07-09 09:50:00,37.6,37.6,37.54,37.57,65200.0,30.7225,30.7225,30.6734,30.6979,65200.0
2014-07-09 10:00:00,37.57,37.57,37.48,37.5,132200.0,30.6979,30.6979,30.6244,30.6407,132200.0
2014-07-09 10:10:00,37.5,37.51,37.46,37.5,59900.0,30.6407,30.6489,30.6081,30.6407,59900.0
2014-07-09 10:20:00,37.5,37.51,37.44,37.45,55800.0,30.6407,30.6489,30.5917,30.5999,55800.0
2014-07-09 10:30:00,37.45,37.48,37.43,37.43,131000.0,30.5999,30.6244,30.5835,30.5835,131000.0
2014-07-09 10:40:00,37.43,37.49,37.38,37.48,149100.0,30.5835,30.6326,30.5427,30.6244,149100.0
2014-07-09 10:50:00,37.49,37.49,37.46,37.47,40700.0,30.6326,30.6326,30.6081,30.6162,40700.0
2014-07-09 11:00:00,37.47,37.5,37.45,37.5,67500.0,30.6162,30.6407,30.5999,30.6407,67500.0
2014-07-09 11:10:00,37.49,37.5,37.47,37.47,66600.0,30.6326,30.6407,30.6162,30.6162,66600.0
2014-07-09 11:20:00,37.48,37.48,37.42,37.44,77000.0,30.6244,30.6244,30.5754,30.5917,77000.0
2014-07-09 11:30:00,37.45,37.46,37.43,37.44,18100.0,30.5999,30.6081,30.5835,30.5917,18100.0
2014-07-09 11:40:00,37.44,37.44,37.37,37.37,23500.0,30.5917,30.5917,30.5345,30.5345,23500.0
2014-07-09 11:50:00,37.37,37.38,37.33,37.37,104700.0,30.5345,30.5427,30.5018,30.5345,104700.0
2014-07-09 12:00:00,37.37,37.39,37.37,37.38,35300.0,30.5345,30.5509,30.5345,30.5427,35300.0
2014-07-09 12:10:00,37.39,37.39,37.33,37.35,32000.0,30.5509,30.5509,30.5018,30.5182,32000.0
2014-07-09 12:20:00,37.35,37.36,37.31,37.34,78300.0,30.5182,30.5264,30.4855,30.51,78300.0
2014-07-09 12:30:00,37.35,37.36,37.29,37.33,46200.0,30.5182,30.5264,30.4692,30.5018,46200.0
2014-07-09 12:40:00,37.33,37.36,37.32,37.33,19900.0,30.5018,30.5264,30.4937,30.5018,19900.0
2014-07-09 12:50:00,37.33,37.35,37.33,37.34,22400.0,30.5018,30.5182,30.5018,30.51,22400.0
2014-07-09 13:00:00,37.34,37.37,37.33,37.37,27100.0,30.51,30.5345,30.5018,30.5345,27100.0
2014-07-09 13:10:00,37.37,37.38,37.34,37.34,24800.0,30.5345,30.5427,30.51,30.51,24800.0
2014-07-09 13:20:00,37.34,37.39,37.33,37.39,21900.0,30.51,30.5509,30.5018,30.5509,21900.0
2014-07-09 13:30:00,37.39,37.4,37.38,37.4,38200.0,30.5509,30.559,30.5427,30.559,38200.0
2014-07-09 13:40:00,37.4,37.4,37.33,37.33,247500.0,30.559,30.559,30.5018,30.5018,247500.0
2014-07-09 13:50:00,37.34,37.38,37.34,37.38,16500.0,30.51,30.5427,30.51,30.5427,16500.0
2014-07-09 14:00:00,37.38,37.38,37.3,37.33,48600.0,30.5427,30.5427,30.4773,30.5018,48600.0
2014-07-09 14:10:00,37.33,37.47,37.32,37.45,41700.0,30.5018,30.6162,30.4937,30.5999,41700.0
2014-07-09 14:20:00,37.45,37.46,37.44,37.44,36300.0,30.5999,30.6081,30.5917,30.5917,36300.0
2014-07-09 14:30:00,37.43,37.44,37.39,37.39,80000.0,30.5835,30.5917,30.5509,30.5509,80000.0
2014-07-09 14:40:00,37.4,37.41,37.39,37.4,34700.0,30.559,30.5672,30.5509,30.559,34700.0
2014-07-09 14:50:00,37.39,37.4,37.36,37.37,59200.0,30.5509,30.559,30.5264,30.5345,59200.0
2014-07-09 15:00:00,37.37,37.44,37.36,37.44,64600.0,30.5345,30.5917,30.5264,30.5917,64600.0
2014-07-09 15:10:00,37.44,37.45,37.4,37.42,69200.0,30.5917,30.5999,30.559,30.5754,69200.0
2014-07-09 15:20:00,37.41,37.43,37.37,37.39,192000.0,30.5672,30.5835,30.5345,30.5509,192000.0
2014-07-09 15:30:00,37.4,37.4,37.34,37.35,94000.0,30.559,30.559,30.51,30.5182,94000.0
2014-07-09 15:40:00,37.36,37.36,37.31,37.32,213800.0,30.5264,30.5264,30.4855,30.4937,213800.0
2014-07-09 15:50:00,37.32,37.34,37.29,37.32,337000.0,30.4937,30.51,30.4692,30.4937,337000.0
2014-07-10 09:30:00,37.07,37.21,37.02,37.13,65700.0,30.2894,30.4038,30.2485,30.3384,65700.0
2014-07-10 09:40:00,37.13,37.18,37.1,37.16,21500.0,30.3384,30.3793,30.3139,30.3629,21500.0
2014-07-10 09:50:00,37.16,37.18,37.05,37.06,79500.0,30.3629,30.3793,30.2731,30.2812,79500.0
2014-07-10 10:00:00,37.06,37.11,37.03,37.09,32000.0,30.2812,30.3221,30.2567,30.3057,32000.0
2014-07-10 10:10:00,37.1,37.12,37.05,37.06,27800.0,30.3139,30.3303,30.2731,30.2812,27800.0
2014-07-10 10:20:00,37.07,37.08,37.06,37.08,25200.0,30.2894,30.2976,30.2812,30.2976,25200.0
2014-07-10 10:30:00,37.08,37.09,37.03,37.03,25400.0,30.2976,30.3057,30.2567,30.2567,25400.0
2014-07-10 10:40:00,37.04,37.14,37.03,37.13,23200.0,30.2649,30.3466,30.2567,30.3384,23200.0
2014-07-10 10:50:00,37.13,37.19,37.12,37.14,22600.0,30.3384,30.3874,30.3303,30.3466,22600.0
2014-07-10 11:00:00,37.14,37.17,37.14,37.15,13300.0,30.3466,30.3711,30.3466,30.3548,13300.0
2014-07-10 11:10:00,37.15,37.16,37.14,37.14,24200.0,30.3548,30.3629,30.3466,30.3466,24200.0
2014-07-10 11:20:00,37.15,37.15,37.12,37.12,24800.0,30.3548,30.3548,30.3303,30.3303,24800.0
2014-07-10 11:30:00,37.12,37.13,37.09,37.1,15400.0,30.3303,30.3384,30.3057,30.3139,15400.0
2014-07-10 11:40:00,37.1,37.11,37.03,37.04,73600.0,30.3139,30.3221,30.2567,30.2649,73600.0
2014-07-10 11:50:00,37.04,37.06,37.03,37.05,27500.0,30.2649,30.2812,30.2567,30.2731,27500.0
2014-07-10 12:00:00,37.05,37.07,37.04,37.07,19200.0,30.2731,30.2894,30.2649,30.2894,19200.0
2014-07-10 12:10:00,37.07,37.12,37.06,37.09,77800.0,30.2894,30.3303,30.2812,30.3057,77800.0
2014-07-10 12:20:00,37.1,37.15,37.09,37.14,16200.0,30.3139,30.3548,30.3057,30.3466,16200.0
2014-07-10 12:30:00,37.14,37.16,37.11,37.12,17700.0,30.3466,30.3629,30.3221,30.3303,17700.0
2014-07-10 12:40:00,37.12,37.14,37.12,37.13,16100.0,30.3303,30.3466,30.3303,30.3384,16100.0
2014-07-10 12:50:00,37.13,37.14,37.09,37.11,19200.0,30.3384,30.3466,30.3057,30.3221,19200.0
2014-07-10 13:00:00,37.12,37.12,37.1,37.12,10600.0,30.3303,30.3303,30.3139,30.3303,10600.0
2014-07-10 13:10:00,37.12,37.14,37.12,37.13,15900.0,30.3303,30.3466,30.3303,30.3384,15900.0
2014-07-10 13:20:00,37.13,37.15,37.12,37.14,40900.0,30.3384,30.3548,30.3303,30.3466,40900.0
2014-07-10 13:30:00,37.15,37.16,37.12,37.13,24100.0,30.3548,30.3629,30.3303,30.3384,24100.0
2014-07-10 13:40:00,37.13,37.14,37.1,37.12,19000.0,30.3384,30.3466,30.3139,30.3303,19000.0
2014-07-10 13:50:00,37.11,37.15,37.11,37.13,20200.0,30.3221,30.3548,30.3221,30.3384,20200.0
2014-07-10 14:00:00,37.13,37.14,37.12,37.13,19200.0,30.3384,30.3466,30.3303,30.3384,19200.0
2014-07-10 14:10:00,37.13,37.15,37.12,37.13,13800.0,30.3384,30.3548,30.3303,30.3384,13800.0
2014-07-10 14:20:00,37.13,37.14,37.11,37.11,20400.0,30.3384,30.3466,30.3221,30.3221,20400.0
2014-07-10 14:30:00,37.11,37.12,37.09,37.1,15600.0,30.3221,30.3303,30.3057,30.3139,15600.0
2014-07-10 14:40:00,37.1,37.11,37.08,37.08,68600.0,30.3139,30.3221,30.2976,30.2976,68600.0
2014-07-10 14:50:00,37.08,37.11,37.05,37.05,46800.0,30.2976,30.3221,30.2731,30.2731,46800.0
2014-07-10 15:00:00,37.05,37.1,37.04,37.05,47600.0,30.2731,30.3139,30.2649,30.2731,47600.0
2014-07-10 15:10:00,37.06,37.07,37.05,37.06,23900.0,30.2812,30.2894,30.2731,30.2812,23900.0
2014-07-10 15:20:00,37.06,37.08,37.04,37.07,53100.0,30.2812,30.2976,30.2649,30.2894,53100.0
2014-07-10 15:30:00,37.07,37.08,37.03,37.04,52900.0,30.2894,30.2976,30.2567,30.2649,52900.0
2014-07-10 15:40:00,37.04,37.1,37.04,37.09,70800.0,30.2649,30.3139,30.2649,30.3057,70800.0
2014-07-10 15:50:00,37.09,37.11,37.06,37.09,181600.0,30.3057,30.3221,30.2812,30.3057,181600.0
2014-07-11 09:30:00,37.09,37.09,36.97,36.97,23600.0,30.3057,30.3057,30.2077,30.2077,23600.0
2014-07-11 09:40:00,36.96,37.01,36.92,36.92,61500.0,30.1995,30.2404,30.1668,30.1668,61500.0
2014-07-11 09:50:00,36.92,36.95,36.92,36.94,29700.0,30.1668,30.1913,30.1668,30.1832,29700.0
2014-07-11 10:00:00,36.93,36.93,36.89,36.92,51600.0,30.175,30.175,30.1423,30.1668,51600.0
2014-07-11 10:10:00,36.91,36.95,36.91,36.95,49700.0,30.1587,30.1913,30.1587,30.1913,49700.0
2014-07-11 10:20:00,36.95,36.95,36.91,36.92,63900.0,30.1913,30.1913,30.1587,30.1668,63900.0
2014-07-11 10:30:00,36.92,36.93,36.84,36.84,43800.0,30.1668,30.175,30.1015,30.1015,43800.0
2014-07-11 10:40:00,36.84,36.87,36.8,36.86,43200.0,30.1015,30.126,30.0688,30.1178,43200.0
2014-07-11 10:50:00,36.86,36.89,36.83,36.83,21100.0,30.1178,30.1423,30.0933,30.0933,21100.0
2014-07-11 11:00:00,36.84,36.89,36.81,36.89,13900.0,30.1015,30.1423,30.077,30.1423,13900.0
2014-07-11 11:10:00,36.89,36.91,36.89,36.91,20400.0,30.1423,30.1587,30.1423,30.1587,20400.0
2014-07-11 11:20:00,36.91,36.92,36.85,36.86,72800.0,30.1587,30.1668,30.1096,30.1178,72800.0
2014-07-11 11:30:00,36.86,36.9,36.86,36.9,36700.0,30.1178,30.1505,30.1178,30.1505,36700.0
2014-07-11 11:40:00,36.9,36.91,36.87,36.88,18300.0,30.1505,30.1587,30.126,30.1342,18300.0
2014-07-11 11:50:00,36.88,36.91,36.87,36.9,56200.0,30.1342,30.1587,30.126,30.1505,56200.0
2014-07-11 12:00:00,36.9,36.91,36.88,36.9,54200.0,30.1505,30.1587,30.1342,30.1505,54200.0
2014-07-11 12:10:00,36.9,36.91,36.89,36.89,46800.0,30.1505,30.1587,30.1423,30.1423,46800.0
2014-07-11 12:20:00,36.89,36.89,36.88,36.89,7800.0,30.1423,30.1423,30.1342,30.1423,7800.0
2014-07-11 12:30:00,36.88,36.89,36.86,36.88,13100.0,30.1342,30.1423,30.1178,30.1342,13100.0
2014-07-11 12:40:00,36.88,36.89,36.87,36.88,16100.0,30.1342,30.1423,30.126,30.1342,16100.0
2014-07-11 12:50:00,36.88,36.9,36.87,36.89,11400.0,30.1342,30.1505,30.126,30.1423,11400.0
2014-07-11 13:00:00,36.89,36.9,36.87,36.89,15500.0,30.1423,30.1505,30.126,30.1423,15500.0
2014-07-11 13:10:00,36.88,36.89,36.86,36.88,9400.0,30.1342,30.1423,30.1178,30.1342,9400.0
2014-07-11 13:20:00,36.88,36.89,36.86,36.86,14600.0,30.1342,30.1423,30.1178,30.1178,14600.0
2014-07-11 13:30:00,36.87,36.87,36.86,36.87,16100.0,30.126,30.126,30.1178,30.126,16100.0
2014-07-11 13:40:00,36.87,36.88,36.86,36.86,13500.0,30.126,30.1342,30.1178,30.1178,13500.0
2014-07-11 13:50:00,36.87,36.87,36.86,36.87,17800.0,30.126,30.126,30.1178,30.126,17800.0
2014-07-11 14:00:00,36.87,36.88,36.86,36.87,27500.0,30.126,30.1342,30.1178,30.126,27500.0
2014-07-11 14:10:00,36.88,36.89,36.87,36.88,47300.0,30.1342,30.1423,30.126,30.1342,47300.0
2014-07-11 14:20:00,36.89,36.97,36.89,36.95,30700.0,30.1423,30.2077,30.1423,30.1913,30700.0
2014-07-11 14:30:00,36.95,36.98,36.93,36.97,42900.0,30.1913,30.2159,30.175,30.2077,42900.0
2014-07-11 14:40:00,36.97,36.97,36.93,36.96,46100.0,30.2077,30.2077,30.175,30.1995,46100.0
2014-07-11 14:50:00,36.97,37.02,36.97,36.98,48000.0,30.2077,30.2485,30.2077,30.2159,48000.0
2014-07-11 15:00:00,36.98,37.0,36.98,36.98,29600.0,30.2159,30.2322,30.2159,30.2159,29600.0
2014-07-11 15:10:00,36.99,37.0,36.98,37.0,31200.0,30.224,30.2322,30.2159,30.2322,31200.0
2014-07-11 15:20:00,37.0,37.0,36.99,37.0,37000.0,30.2322,30.2322,30.224,30.2322,37000.0
2014-07-11 15:30:00,37.0,37.01,36.98,37.0,52700.0,30.2322,30.2404,30.2159,30.2322,52700.0
2014-07-11 15:40:00,37.0,37.0,36.99,37.0,39200.0,30.2322,30.2322,30.224,30.2322,39200.0
2014-07-11 15:50:00,37.0,37.0,36.98,37.0,125700.0,30.2322,30.2322,30.2159,30.2322,125700.0
2014-07-14 09:30:00,37.22,37.22,37.05,37.08,38100.0,30.412,30.412,30.2731,30.2976,38100.0
2014-07-14 09:40:00,37.08,37.12,37.07,37.07,56000.0,30.2976,30.3303,30.2894,30.2894,56000.0
2014-07-14 09:50:00,37.07,37.09,37.04,37.05,16500.0,30.2894,30.3057,30.2649,30.2731,16500.0
2014-07-14 10:00:00,37.05,37.08,37.05,37.05,24800.0,30.2731,30.2976,30.2731,30.2731,24800.0
2014-07-14 10:10:00,37.05,37.07,37.02,37.07,21600.0,30.2731,30.2894,30.2485,30.2894,21600.0
2014-07-14 10:20:00,37.07,37.12,37.07,37.1,34900.0,30.2894,30.3303,30.2894,30.3139,34900.0
2014-07-14 10:30:00,37.1,37.11,37.06,37.09,18800.0,30.3139,30.3221,30.2812,30.3057,18800.0
2014-07-14 10:40:00,37.09,37.09,37.04,37.06,11700.0,30.3057,30.3057,30.2649,30.2812,11700.0
2014-07-14 10:50:00,37.05,37.1,37.05,37.08,14100.0,30.2731,30.3139,30.2731,30.2976,14100.0
2014-07-14 11:00:00,37.08,37.11,37.08,37.11,17000.0,30.2976,30.3221,30.2976,30.3221,17000.0
2014-07-14 11:10:00,37.1,37.11,37.07,37.08,12200.0,30.3139,30.3221,30.2894,30.2976,12200.0
2014-07-14 11:20:00,37.08,37.12,37.08,37.12,15000.0,30.2976,30.3303,30.2976,30.3303,15000.0
2014-07-14 11:30:00,37.12,37.13,37.09,37.11,17600.0,30.3303,30.3384,30.3057,30.3221,17600.0
2014-07-14 11:40:00,37.11,37.14,37.09,37.1,13400.0,30.3221,30.3466,30.3057,30.3139,13400.0
2014-07-14 11:50:00,37.09,37.1,37.06,37.07,32800.0,30.3057,30.3139,30.2812,30.2894,32800.0
2014-07-14 12:00:00,37.08,37.09,37.07,37.08,7200.0,30.2976,30.3057,30.2894,30.2976,7200.0
2014-07-14 12:10:00,37.08,37.08,37.0,37.0,49600.0,30.2976,30.2976,30.2322,30.2322,49600.0
2014-07-14 12:20:00,37.01,37.03,37.01,37.03,3000.0,30.2404,30.2567,30.2404,30.2567,3000.0
2014-07-14 12:30:00,37.03,37.03,37.02,37.03,8400.0,30.2567,30.2567,30.2485,30.2567,8400.0
2014-07-14 12:40:00,37.03,37.07,37.02,37.06,9900.0,30.2567,30.2894,30.2485,30.2812,9900.0
2014-07-14 12:50:00,37.07,37.07,37.01,37.04,15900.0,30.2894,30.2894,30.2404,30.2649,15900.0
2014-07-14 13:00:00,37.03,37.05,37.03,37.05,7800.0,30.2567,30.2731,30.2567,30.2731,7800.0
2014-07-14 13:10:00,37.05,37.06,37.03,37.03,9500.0,30.2731,30.2812,30.2567,30.2567,9500.0
2014-07-14 13:20:00,37.04,37.04,37.02,37.04,14200.0,30.2649,30.2649,30.2485,30.2649,14200.0
2014-07-14 13:30:00,37.04,37.04,36.96,36.96,42200.0,30.2649,30.2649,30.1995,30.1995,42200.0
2014-07-14 13:40:00,36.97,36.97,36.95,36.97,23700.0,30.2077,30.2077,30.1913,30.2077,23700.0
2014-07-14 13:50:00,36.97,37.01,36.96,36.98,29100.0,30.2077,30.2404,30.1995,30.2159,29100.0
2014-07-14 14:00:00,36.98,36.99,36.97,36.98,21800.0,30.2159,30.224,30.2077,30.2159,21800.0
2014-07-14 14:10:00,36.98,36.98,36.97,36.98,11900.0,30.2159,30.2159,30.2077,30.2159,11900.0
2014-07-14 14:20:00,36.98,37.01,36.97,36.99,33400.0,30.2159,30.2404,30.2077,30.224,33400.0
2014-07-14 14:30:00,36.98,37.01,36.96,37.01,22900.0,30.2159,30.2404,30.1995,30.2404,22900.0
2014-07-14 14:40:00,37.01,37.01,36.99,36.99,9700.0,30.2404,30.2404,30.224,30.224,9700.0
2014-07-14 14:50:00,37.0,37.01,36.99,37.01,12100.0,30.2322,30.2404,30.224,30.2404,12100.0
2014-07-14 15:00:00,37.01,37.04,36.99,37.04,31100.0,30.2404,30.2649,30.224,30.2649,31100.0
2014-07-14 15:10:00,37.04,37.04,37.01,37.02,25100.0,30.2649,30.2649,30.2404,30.2485,25100.0
2014-07-14 15:20:00,37.01,37.03,37.0,37.02,39300.0,30.2404,30.2567,30.2322,30.2485,39300.0
2014-07-14 15:30:00,37.02,37.03,37.0,37.02,148700.0,30.2485,30.2567,30.2322,30.2485,148700.0
2014-07-14 15:40:00,37.02,37.03,37.0,37.02,86800.0,30.2485,30.2567,30.2322,30.2485,86800.0
2014-07-14 15:50:00,37.02,37.03,36.99,37.01,138400.0,30.2485,30.2567,30.224,30.2404,138400.0
2014-07-15 09:30:00,36.98,37.08,36.97,37.06,52600.0,30.2159,30.2976,30.2077,30.2812,52600.0
2014-07-15 09:40:00,37.07,37.13,37.07,37.08,50900.0,30.2894,30.3384,30.2894,30.2976,50900.0
2014-07-15 09:50:00,37.08,37.1,37.05,37.08,19900.0,30.2976,30.3139,30.2731,30.2976,19900.0
2014-07-15 10:00:00,37.08,37.11,36.99,37.06,108900.0,30.2976,30.3221,30.224,30.2812,108900.0
2014-07-15 10:10:00,37.06,37.07,37.01,37.05,71300.0,30.2812,30.2894,30.2404,30.2731,71300.0
2014-07-15 10:20:00,37.06,37.12,37.04,37.1,27000.0,30.2812,30.3303,30.2649,30.3139,27000.0
2014-07-15 10:30:00,37.09,37.13,37.07,37.09,38600.0,30.3057,30.3384,30.2894,30.3057,38600.0
2014-07-15 10:40:00,37.08,37.1,36.98,37.02,37400.0,30.2976,30.3139,30.2159,30.2485,37400.0
2014-07-15 10:50:00,37.0,37.05,36.97,37.03,15900.0,30.2322,30.2731,30.2077,30.2567,15900.0
2014-07-15 11:00:00,37.02,37.04,37.0,37.04,15100.0,30.2485,30.2649,30.2322,30.2649,15100.0
2014-07-15 11:10:00,37.04,37.09,37.03,37.06,26200.0,30.2649,30.3057,30.2567,30.2812,26200.0
2014-07-15 11:20:00,37.06,37.09,37.06,37.06,60500.0,30.2812,30.3057,30.2812,30.2812,60500.0
2014-07-15 11:30:00,37.06,37.06,37.03,37.06,11500.0,30.2812,30.2812,30.2567,30.2812,11500.0
2014-07-15 11:40:00,37.06,37.07,37.04,37.06,14500.0,30.2812,30.2894,30.2649,30.2812,14500.0
2014-07-15 11:50:00,37.06,37.08,37.01,37.02,23000.0,30.2812,30.2976,30.2404,30.2485,23000.0
2014-07-15 12:00:00,37.02,37.02,36.99,36.99,12900.0,30.2485,30.2485,30.224,30.224,12900.0
2014-07-15 12:10:00,37.0,37.03,37.0,37.0,18500.0,30.2322,30.2567,30.2322,30.2322,18500.0
2014-07-15 12:20:00,37.0,37.01,36.98,36.99,18500.0,30.2322,30.2404,30.2159,30.224,18500.0
2014-07-15 12:30:00,36.99,37.01,36.98,37.0,12600.0,30.224,30.2404,30.2159,30.2322,12600.0
2014-07-15 12:40:00,37.0,37.01,36.99,37.0,5300.0,30.2322,30.2404,30.224,30.2322,5300.0
2014-07-15 12:50:00,36.99,37.0,36.98,36.99,12100.0,30.224,30.2322,30.2159,30.224,12100.0
2014-07-15 13:00:00,36.99,37.0,36.97,36.98,5500.0,30.224,30.2322,30.2077,30.2159,5500.0
2014-07-15 13:10:00,36.99,37.01,36.98,37.0,27800.0,30.224,30.2404,30.2159,30.2322,27800.0
2014-07-15 13:20:00,36.99,37.01,36.98,37.0,17100.0,30.224,30.2404,30.2159,30.2322,17100.0
2014-07-15 13:30:00,37.0,37.02,36.98,37.0,40600.0,30.2322,30.2485,30.2159,30.2322,40600.0
2014-07-15 13:40:00,36.99,37.0,36.98,36.98,26000.0,30.224,30.2322,30.2159,30.2159,26000.0
2014-07-15 13:50:00,36.98,37.0,36.95,36.96,12300.0,30.2159,30.2322,30.1913,30.1995,12300.0
2014-07-15 14:00:00,36.96,36.98,36.95,36.96,13700.0,30.1995,30.2159,30.1913,30.1995,13700.0
2014-07-15 14:10:00,36.95,36.99,36.95,36.98,33100.0,30.1913,30.224,30.1913,30.2159,33100.0
2014-07-15 14:20:00,36.98,37.0,36.97,36.99,48300.0,30.2159,30.2322,30.2077,30.224,48300.0
2014-07-15 14:30:00,36.98,36.99,36.97,36.98,17900.0,30.2159,30.224,30.2077,30.2159,17900.0
2014-07-15 14:40:00,36.98,37.0,36.97,37.0,13900.0,30.2159,30.2322,30.2077,30.2322,13900.0
2014-07-15 14:50:00,37.0,37.01,36.99,37.01,41700.0,30.2322,30.2404,30.224,30.2404,41700.0
2014-07-15 15:00:00,37.01,37.02,37.0,37.02,103300.0,30.2404,30.2485,30.2322,30.2485,103300.0
2014-07-15 15:10:00,37.01,37.02,37.0,37.02,17500.0,30.2404,30.2485,30.2322,30.2485,17500.0
2014-07-15 15:20:00,37.02,37.03,37.01,37.02,35900.0,30.2485,30.2567,30.2404,30.2485,35900.0
2014-07-15 15:30:00,37.01,37.03,37.0,37.02,63700.0,30.2404,30.2567,30.2322,30.2485,63700.0
2014-07-15 15:40:00,37.02,37.03,37.01,37.02,88600.0,30.2485,30.2567,30.2404,30.2485,88600.0
2014-07-15 15:50:00,37.01,37.03,37.0,37.02,177100.0,30.2404,30.2567,30.2322,30.2485,177100.0
2014-07-16 09:30:00,37.07,37.22,37.07,37.21,32900.0,30.2894,30.412,30.2894,30.4038,32900.0
2014-07-16 09:40:00,37.21,37.22,37.12,37.13,29000.0,30.4038,30.412,30.3303,30.3384,29000.0
2014-07-16 09:50:00,37.13,37.15,37.08,37.14,64900.0,30.3384,30.3548,30.2976,30.3466,64900.0
2014-07-16 10:00:00,37.14,37.18,37.12,37.17,24200.0,30.3466,30.3793,30.3303,30.3711,24200.0
2014-07-16 10:10:00,37.17,37.2,37.15,37.15,27600.0,30.3711,30.3956,30.3548,30.3548,27600.0
2014-07-16 10:20:00,37.15,37.18,37.08,37.1,60600.0,30.3548,30.3793,30.2976,30.3139,60600.0
2014-07-16 10:30:00,37.1,37.15,37.1,37.15,9100.0,30.3139,30.3548,30.3139,30.3548,9100.0
2014-07-16 10:40:00,37.15,37.16,37.11,37.11,18000.0,30.3548,30.3629,30.3221,30.3221,18000.0
2014-07-16 10:50:00,37.11,37.15,37.11,37.14,17300.0,30.3221,30.3548,30.3221,30.3466,17300.0
2014-07-16 11:00:00,37.14,37.16,37.1,37.1,54200.0,30.3466,30.3629,30.3139,30.3139,54200.0
2014-07-16 11:10:00,37.08,37.12,37.08,37.11,8200.0,30.2976,30.3303,30.2976,30.3221,8200.0
2014-07-16 11:20:00,37.1,37.11,37.09,37.11,36700.0,30.3139,30.3221,30.3057,30.3221,36700.0
2014-07-16 11:30:00,37.11,37.11,37.08,37.08,10500.0,30.3221,30.3221,30.2976,30.2976,10500.0
2014-07-16 11:40:00,37.08,37.1,37.07,37.09,21200.0,30.2976,30.3139,30.2894,30.3057,21200.0
2014-07-16 11:50:00,37.1,37.12,37.09,37.12,11400.0,30.3139,30.3303,30.3057,30.3303,11400.0
2014-07-16 12:00:00,37.11,37.14,37.1,37.14,18800.0,30.3221,30.3466,30.3139,30.3466,18800.0
2014-07-16 12:10:00,37.14,37.16,37.12,37.14,22700.0,30.3466,30.3629,30.3303,30.3466,22700.0
2014-07-16 12:20:00,37.15,37.16,37.14,37.16,6200.0,30.3548,30.3629,30.3466,30.3629,6200.0
2014-07-16 12:30:00,37.16,37.21,37.16,37.21,16100.0,30.3629,30.4038,30.3629,30.4038,16100.0
2014-07-16 12:40:00,37.21,37.22,37.2,37.21,9200.0,30.4038,30.412,30.3956,30.4038,9200.0
2014-07-16 12:50:00,37.2,37.21,37.16,37.21,16500.0,30.3956,30.4038,30.3629,30.4038,16500.0
2014-07-16 13:00:00,37.21,37.22,37.17,37.18,52800.0,30.4038,30.412,30.3711,30.3793,52800.0
2014-07-16 13:10:00,37.18,37.19,37.17,37.19,4800.0,30.3793,30.3874,30.3711,30.3874,4800.0
2014-07-16 13:20:00,37.18,37.19,37.14,37.17,11800.0,30.3793,30.3874,30.3466,30.3711,11800.0
2014-07-16 13:30:00,37.16,37.17,37.14,37.15,5800.0,30.3629,30.3711,30.3466,30.3548,5800.0
2014-07-16 13:40:00,37.15,37.18,37.14,37.18,23700.0,30.3548,30.3793,30.3466,30.3793,23700.0
2014-07-16 13:50:00,37.18,37.22,37.17,37.22,19700.0,30.3793,30.412,30.3711,30.412,19700.0
2014-07-16 14:00:00,37.22,37.28,37.22,37.27,23100.0,30.412,30.461,30.412,30.4528,23100.0
2014-07-16 14:10:00,37.27,37.31,37.27,37.31,20500.0,30.4528,30.4855,30.4528,30.4855,20500.0
2014-07-16 14:20:00,37.3,37.31,37.26,37.26,7600.0,30.4773,30.4855,30.4446,30.4446,7600.0
2014-07-16 14:30:00,37.27,37.27,37.24,37.24,8100.0,30.4528,30.4528,30.4283,30.4283,8100.0
2014-07-16 14:40:00,37.23,37.24,37.22,37.24,12700.0,30.4201,30.4283,30.412,30.4283,12700.0
2014-07-16 14:50:00,37.24,37.24,37.16,37.16,75000.0,30.4283,30.4283,30.3629,30.3629,75000.0
2014-07-16 15:00:00,37.16,37.18,37.14,37.17,27500.0,30.3629,30.3793,30.3466,30.3711,27500.0
2014-07-16 15:10:00,37.17,37.22,37.15,37.22,28300.0,30.3711,30.412,30.3548,30.412,28300.0
2014-07-16 15:20:00,37.22,37.23,37.21,37.23,20400.0,30.412,30.4201,30.4038,30.4201,20400.0
2014-07-16 15:30:00,37.23,37.26,37.22,37.26,27700.0,30.4201,30.4446,30.412,30.4446,27700.0
2014-07-16 15:40:00,37.25,37.28,37.24,37.25,36100.0,30.4365,30.461,30.4283,30.4365,36100.0
2014-07-16 15:50:00,37.25,37.28,37.24,37.27,106700.0,30.4365,30.461,30.4283,30.4528,106700.0
2014-07-17 09:30:00,37.11,37.2,37.03,37.13,24700.0,30.3221,30.3956,30.2567,30.3384,24700.0
2014-07-17 09:40:00,37.12,37.14,37.09,37.1,16400.0,30.3303,30.3466,30.3057,30.3139,16400.0
2014-07-17 09:50:00,37.09,37.13,37.08,37.08,8400.0,30.3057,30.3384,30.2976,30.2976,8400.0
2014-07-17 10:00:00,37.09,37.15,37.09,37.13,17100.0,30.3057,30.3548,30.3057,30.3384,17100.0
2014-07-17 10:10:00,37.13,37.15,37.1,37.12,10200.0,30.3384,30.3548,30.3139,30.3303,10200.0
2014-07-17 10:20:00,37.13,37.18,37.13,37.15,17500.0,30.3384,30.3793,30.3384,30.3548,17500.0
2014-07-17 10:30:00,37.15,37.21,37.15,37.18,13700.0,30.3548,30.4038,30.3548,30.3793,13700.0
2014-07-17 10:40:00,37.19,37.22,37.17,37.17,7100.0,30.3874,30.412,30.3711,30.3711,7100.0
2014-07-17 10:50:00,37.15,37.16,37.13,37.13,6800.0,30.3548,30.3629,30.3384,30.3384,6800.0
2014-07-17 11:00:00,37.12,37.13,37.09,37.09,12800.0,30.3303,30.3384,30.3057,30.3057,12800.0
2014-07-17 11:10:00,37.09,37.09,37.04,37.08,25700.0,30.3057,30.3057,30.2649,30.2976,25700.0
2014-07-17 11:20:00,37.06,37.07,36.98,36.98,15300.0,30.2812,30.2894,30.2159,30.2159,15300.0
2014-07-17 11:30:00,36.97,37.05,36.95,37.05,14200.0,30.2077,30.2731,30.1913,30.2731,14200.0
2014-07-17 11:40:00,37.05,37.06,37.0,37.03,7500.0,30.2731,30.2812,30.2322,30.2567,7500.0
2014-07-17 11:50:00,37.03,37.04,37.02,37.02,5200.0,30.2567,30.2649,30.2485,30.2485,5200.0
2014-07-17 12:00:00,37.01,37.01,36.96,36.98,17100.0,30.2404,30.2404,30.1995,30.2159,17100.0
2014-07-17 12:10:00,36.98,37.03,36.98,37.03,6100.0,30.2159,30.2567,30.2159,30.2567,6100.0
2014-07-17 12:20:00,37.02,37.03,36.99,37.03,4800.0,30.2485,30.2567,30.224,30.2567,4800.0
2014-07-17 12:30:00,37.04,37.07,37.02,37.07,4700.0,30.2649,30.2894,30.2485,30.2894,4700.0
2014-07-17 12:40:00,37.05,37.05,37.0,37.0,2600.0,30.2731,30.2731,30.2322,30.2322,2600.0
2014-07-17 12:50:00,37.01,37.04,37.0,37.04,3700.0,30.2404,30.2649,30.2322,30.2649,3700.0
2014-07-17 13:00:00,37.05,37.08,37.05,37.08,4100.0,30.2731,30.2976,30.2731,30.2976,4100.0
2014-07-17 13:10:00,37.09,37.14,37.08,37.12,10200.0,30.3057,30.3466,30.2976,30.3303,10200.0
2014-07-17 13:20:00,37.11,37.11,37.08,37.08,6600.0,30.3221,30.3221,30.2976,30.2976,6600.0
2014-07-17 13:30:00,37.09,37.12,37.07,37.07,11300.0,30.3057,30.3303,30.2894,30.2894,11300.0
2014-07-17 13:40:00,37.07,37.09,37.04,37.08,8000.0,30.2894,30.3057,30.2649,30.2976,8000.0
2014-07-17 13:50:00,37.08,37.09,37.05,37.07,8600.0,30.2976,30.3057,30.2731,30.2894,8600.0
2014-07-17 14:00:00,37.07,37.08,37.05,37.05,8400.0,30.2894,30.2976,30.2731,30.2731,8400.0
2014-07-17 14:10:00,37.05,37.1,37.05,37.08,8500.0,30.2731,30.3139,30.2731,30.2976,8500.0
2014-07-17 14:20:00,37.08,37.09,37.04,37.05,13000.0,30.2976,30.3057,30.2649,30.2731,13000.0
2014-07-17 14:30:00,37.06,37.08,37.06,37.07,7100.0,30.2812,30.2976,30.2812,30.2894,7100.0
2014-07-17 14:40:00,37.07,37.08,37.05,37.05,24500.0,30.2894,30.2976,30.2731,30.2731,24500.0
2014-07-17 14:50:00,37.05,37.06,37.04,37.04,11300.0,30.2731,30.2812,30.2649,30.2649,11300.0
2014-07-17 15:00:00,37.04,37.05,36.99,37.0,25300.0,30.2649,30.2731,30.224,30.2322,25300.0
2014-07-17 15:10:00,37.0,37.01,36.88,36.88,23600.0,30.2322,30.2404,30.1342,30.1342,23600.0
2014-07-17 15:20:00,36.89,36.93,36.88,36.88,27900.0,30.1423,30.175,30.1342,30.1342,27900.0
2014-07-17 15:30:00,36.88,36.91,36.85,36.88,30100.0,30.1342,30.1587,30.1096,30.1342,30100.0
2014-07-17 15:40:00,36.89,36.89,36.84,36.88,41600.0,30.1423,30.1423,30.1015,30.1342,41600.0
2014-07-17 15:50:00,36.87,36.89,36.82,36.83,82800.0,30.126,30.1423,30.0851,30.0933,82800.0
2014-07-18 09:30:00,36.91,36.91,36.78,36.81,96000.0,30.1587,30.1587,30.0524,30.077,96000.0
2014-07-18 09:40:00,36.81,36.83,36.79,36.79,27400.0,30.077,30.0933,30.0606,30.0606,27400.0
2014-07-18 09:50:00,36.78,36.81,36.77,36.78,18000.0,30.0524,30.077,30.0443,30.0524,18000.0
2014-07-18 10:00:00,36.79,36.89,36.79,36.89,23400.0,30.0606,30.1423,30.0606,30.1423,23400.0
2014-07-18 10:10:00,36.91,36.97,36.89,36.97,14900.0,30.1587,30.2077,30.1423,30.2077,14900.0
2014-07-18 10:20:00,36.96,36.99,36.94,36.99,4700.0,30.1995,30.224,30.1832,30.224,4700.0
2014-07-18 10:30:00,36.99,37.01,36.96,36.97,5600.0,30.224,30.2404,30.1995,30.2077,5600.0
2014-07-18 10:40:00,36.96,36.97,36.92,36.95,11200.0,30.1995,30.2077,30.1668,30.1913,11200.0
2014-07-18 10:50:00,36.97,37.06,36.94,37.05,39100.0,30.2077,30.2812,30.1832,30.2731,39100.0
2014-07-18 11:00:00,37.05,37.05,37.01,37.01,7700.0,30.2731,30.2731,30.2404,30.2404,7700.0
2014-07-18 11:10:00,37.01,37.05,37.0,37.02,7900.0,30.2404,30.2731,30.2322,30.2485,7900.0
2014-07-18 11:20:00,37.03,37.04,37.01,37.01,4500.0,30.2567,30.2649,30.2404,30.2404,4500.0
2014-07-18 11:30:00,37.01,37.06,37.01,37.04,22200.0,30.2404,30.2812,30.2404,30.2649,22200.0
2014-07-18 11:40:00,37.05,37.05,37.02,37.03,18500.0,30.2731,30.2731,30.2485,30.2567,18500.0
2014-07-18 11:50:00,37.02,37.02,37.0,37.0,10400.0,30.2485,30.2485,30.2322,30.2322,10400.0
2014-07-18 12:00:00,36.99,37.0,36.97,37.0,4600.0,30.224,30.2322,30.2077,30.2322,4600.0
2014-07-18 12:10:00,36.99,37.0,36.98,37.0,8400.0,30.224,30.2322,30.2159,30.2322,8400.0
2014-07-18 12:20:00,37.01,37.04,37.01,37.03,27000.0,30.2404,30.2649,30.2404,30.2567,27000.0
2014-07-18 12:30:00,37.03,37.06,37.02,37.05,6800.0,30.2567,30.2812,30.2485,30.2731,6800.0
2014-07-18 12:40:00,37.07,37.08,37.06,37.08,1700.0,30.2894,30.2976,30.2812,30.2976,1700.0
2014-07-18 12:50:00,37.08,37.09,37.08,37.09,1100.0,30.2976,30.3057,30.2976,30.3057,1100.0
2014-07-18 13:00:00,37.09,37.1,37.07,37.1,15000.0,30.3057,30.3139,30.2894,30.3139,15000.0
2014-07-18 13:10:00,37.09,37.1,37.07,37.07,4300.0,30.3057,30.3139,30.2894,30.2894,4300.0
2014-07-18 13:20:00,37.09,37.09,37.06,37.06,2100.0,30.3057,30.3057,30.2812,30.2812,2100.0
2014-07-18 13:30:00,37.06,37.07,37.03,37.06,5700.0,30.2812,30.2894,30.2567,30.2812,5700.0
2014-07-18 13:40:00,37.07,37.08,37.06,37.06,2500.0,30.2894,30.2976,30.2812,30.2812,2500.0
2014-07-18 13:50:00,37.06,37.07,37.05,37.07,3300.0,30.2812,30.2894,30.2731,30.2894,3300.0
2014-07-18 14:00:00,37.07,37.07,37.03,37.04,3900.0,30.2894,30.2894,30.2567,30.2649,3900.0
2014-07-18 14:10:00,37.05,37.07,37.05,37.06,5800.0,30.2731,30.2894,30.2731,30.2812,5800.0
2014-07-18 14:20:00,37.07,37.12,37.07,37.11,7600.0,30.2894,30.3303,30.2894,30.3221,7600.0
2014-07-18 14:30:00,37.11,37.12,37.09,37.1,10800.0,30.3221,30.3303,30.3057,30.3139,10800.0
2014-07-18 14:40:00,37.08,37.09,37.07,37.07,2000.0,30.2976,30.3057,30.2894,30.2894,2000.0
2014-07-18 14:50:00,37.08,37.09,37.07,37.08,7500.0,30.2976,30.3057,30.2894,30.2976,7500.0
2014-07-18 15:00:00,37.08,37.09,37.06,37.09,14700.0,30.2976,30.3057,30.2812,30.3057,14700.0
2014-07-18 15:10:00,37.09,37.09,37.06,37.08,18700.0,30.3057,30.3057,30.2812,30.2976,18700.0
2014-07-18 15:20:00,37.08,37.1,37.06,37.06,16600.0,30.2976,30.3139,30.2812,30.2812,16600.0
2014-07-18 15:30:00,37.07,37.09,37.07,37.08,15500.0,30.2894,30.3057,30.2894,30.2976,15500.0
2014-07-18 15:40:00,37.07,37.08,37.03,37.04,27800.0,30.2894,30.2976,30.2567,30.2649,27800.0
2014-07-18 15:50:00,37.03,37.05,37.02,37.04,63000.0,30.2567,30.2731,30.2485,30.2649,63000.0
2014-07-21 09:30:00,36.94,37.03,36.91,36.95,19300.0,30.1832,30.2567,30.1587,30.1913,19300.0
2014-07-21 09:40:00,36.94,36.95,36.92,36.95,7200.0,30.1832,30.1913,30.1668,30.1913,7200.0
2014-07-21 09:50:00,36.97,37.01,36.95,37.01,10900.0,30.2077,30.2404,30.1913,30.2404,10900.0
2014-07-21 10:00:00,37.01,37.04,37.0,37.02,26000.0,30.2404,30.2649,30.2322,30.2485,26000.0
2014-07-21 10:10:00,37.01,37.02,36.98,37.01,11500.0,30.2404,30.2485,30.2159,30.2404,11500.0
2014-07-21 10:20:00,37.01,37.01,36.95,36.99,11500.0,30.2404,30.2404,30.1913,30.224,11500.0
2014-07-21 10:30:00,36.99,36.99,36.94,36.95,17400.0,30.224,30.224,30.1832,30.1913,17400.0
2014-07-21 10:40:00,36.94,36.95,36.88,36.89,17200.0,30.1832,30.1913,30.1342,30.1423,17200.0
2014-07-21 10:50:00,36.89,36.92,36.87,36.91,17200.0,30.1423,30.1668,30.126,30.1587,17200.0
2014-07-21 11:00:00,36.9,36.93,36.86,36.92,13100.0,30.1505,30.175,30.1178,30.1668,13100.0
2014-07-21 11:10:00,36.93,36.95,36.91,36.94,7800.0,30.175,30.1913,30.1587,30.1832,7800.0
2014-07-21 11:20:00,36.94,36.97,36.93,36.97,8100.0,30.1832,30.2077,30.175,30.2077,8100.0
2014-07-21 11:30:00,36.96,37.0,36.96,37.0,14900.0,30.1995,30.2322,30.1995,30.2322,14900.0
2014-07-21 11:40:00,37.01,37.04,36.99,36.99,13500.0,30.2404,30.2649,30.224,30.224,13500.0
2014-07-21 11:50:00,37.0,37.06,36.99,37.06,9100.0,30.2322,30.2812,30.224,30.2812,9100.0
2014-07-21 12:00:00,37.06,37.09,37.02,37.02,20500.0,30.2812,30.3057,30.2485,30.2485,20500.0
2014-07-21 12:10:00,37.03,37.04,37.02,37.04,8500.0,30.2567,30.2649,30.2485,30.2649,8500.0
2014-07-21 12:20:00,37.03,37.05,37.03,37.05,5500.0,30.2567,30.2731,30.2567,30.2731,5500.0
2014-07-21 12:30:00,37.05,37.09,37.05,37.07,9900.0,30.2731,30.3057,30.2731,30.2894,9900.0
2014-07-21 12:40:00,37.08,37.09,37.06,37.07,9900.0,30.2976,30.3057,30.2812,30.2894,9900.0
2014-07-21 12:50:00,37.07,37.08,37.05,37.07,8700.0,30.2894,30.2976,30.2731,30.2894,8700.0
2014-07-21 13:00:00,37.06,37.13,37.06,37.13,8200.0,30.2812,30.3384,30.2812,30.3384,8200.0
2014-07-21 13:10:00,37.13,37.19,37.13,37.18,15600.0,30.3384,30.3874,30.3384,30.3793,15600.0
2014-07-21 13:20:00,37.19,37.23,37.19,37.23,15500.0,30.3874,30.4201,30.3874,30.4201,15500.0
2014-07-21 13:30:00,37.23,37.24,37.21,37.24,13900.0,30.4201,30.4283,30.4038,30.4283,13900.0
2014-07-21 13:40:00,37.24,37.26,37.23,37.26,14000.0,30.4283,30.4446,30.4201,30.4446,14000.0
2014-07-21 13:50:00,37.26,37.26,37.23,37.23,7900.0,30.4446,30.4446,30.4201,30.4201,7900.0
2014-07-21 14:00:00,37.23,37.25,37.22,37.23,17800.0,30.4201,30.4365,30.412,30.4201,17800.0
2014-07-21 14:10:00,37.22,37.23,37.19,37.2,4300.0,30.412,30.4201,30.3874,30.3956,4300.0
2014-07-21 14:20:00,37.2,37.22,37.2,37.22,8500.0,30.3956,30.412,30.3956,30.412,8500.0
2014-07-21 14:30:00,37.21,37.22,37.19,37.21,22100.0,30.4038,30.412,30.3874,30.4038,22100.0
2014-07-21 14:40:00,37.21,37.22,37.2,37.2,13900.0,30.4038,30.412,30.3956,30.3956,13900.0
2014-07-21 14:50:00,37.2,37.26,37.2,37.23,17900.0,30.3956,30.4446,30.3956,30.4201,17900.0
2014-07-21 15:00:00,37.22,37.29,37.22,37.28,48700.0,30.412,30.4692,30.412,30.461,48700.0
2014-07-21 15:10:00,37.29,37.29,37.25,37.28,56900.0,30.4692,30.4692,30.4365,30.461,56900.0
2014-07-21 15:20:00,37.28,37.3,37.27,37.27,39500.0,30.461,30.4773,30.4528,30.4528,39500.0
2014-07-21 15:30:00,37.28,37.28,37.23,37.24,47300.0,30.461,30.461,30.4201,30.4283,47300.0
2014-07-21 15:40:00,37.24,37.25,37.2,37.21,76600.0,30.4283,30.4365,30.3956,30.4038,76600.0
2014-07-21 15:50:00,37.21,37.23,37.19,37.21,79100.0,30.4038,30.4201,30.3874,30.4038,79100.0
2014-07-22 09:30:00,37.3,37.37,37.24,37.29,29200.0,30.4773,30.5345,30.4283,30.4692,29200.0
2014-07-22 09:40:00,37.28,37.31,37.24,37.24,21300.0,30.461,30.4855,30.4283,30.4283,21300.0
2014-07-22 09:50:00,37.24,37.3,37.23,37.25,22400.0,30.4283,30.4773,30.4201,30.4365,22400.0
2014-07-22 10:00:00,37.25,37.3,37.24,37.27,14500.0,30.4365,30.4773,30.4283,30.4528,14500.0
2014-07-22 10:10:00,37.27,37.3,37.21,37.21,13200.0,30.4528,30.4773,30.4038,30.4038,13200.0
2014-07-22 10:20:00,37.21,37.25,37.17,37.17,22400.0,30.4038,30.4365,30.3711,30.3711,22400.0
2014-07-22 10:30:00,37.18,37.2,37.15,37.16,13500.0,30.3793,30.3956,30.3548,30.3629,13500.0
2014-07-22 10:40:00,37.16,37.23,37.16,37.22,11300.0,30.3629,30.4201,30.3629,30.412,11300.0
2014-07-22 10:50:00,37.22,37.24,37.19,37.2,9600.0,30.412,30.4283,30.3874,30.3956,9600.0
2014-07-22 11:00:00,37.21,37.26,37.21,37.22,17600.0,30.4038,30.4446,30.4038,30.412,17600.0
2014-07-22 11:10:00,37.22,37.22,37.17,37.19,15200.0,30.412,30.412,30.3711,30.3874,15200.0
2014-07-22 11:20:00,37.19,37.22,37.17,37.19,7900.0,30.3874,30.412,30.3711,30.3874,7900.0
2014-07-22 11:30:00,37.19,37.2,37.17,37.17,9400.0,30.3874,30.3956,30.3711,30.3711,9400.0
2014-07-22 11:40:00,37.18,37.22,37.17,37.17,13000.0,30.3793,30.412,30.3711,30.3711,13000.0
2014-07-22 11:50:00,37.17,37.19,37.16,37.16,12900.0,30.3711,30.3874,30.3629,30.3629,12900.0
2014-07-22 12:00:00,37.15,37.18,37.15,37.17,9700.0,30.3548,30.3793,30.3548,30.3711,9700.0
2014-07-22 12:10:00,37.18,37.18,37.15,37.16,6500.0,30.3793,30.3793,30.3548,30.3629,6500.0
2014-07-22 12:20:00,37.17,37.17,37.15,37.15,7700.0,30.3711,30.3711,30.3548,30.3548,7700.0
2014-07-22 12:30:00,37.16,37.16,37.14,37.15,12800.0,30.3629,30.3629,30.3466,30.3548,12800.0
2014-07-22 12:40:00,37.15,37.16,37.12,37.14,25500.0,30.3548,30.3629,30.3303,30.3466,25500.0
2014-07-22 12:50:00,37.14,37.15,37.11,37.12,8100.0,30.3466,30.3548,30.3221,30.3303,8100.0
2014-07-22 13:00:00,37.12,37.13,37.11,37.13,3200.0,30.3303,30.3384,30.3221,30.3384,3200.0
2014-07-22 13:10:00,37.12,37.14,37.1,37.13,9200.0,30.3303,30.3466,30.3139,30.3384,9200.0
2014-07-22 13:20:00,37.13,37.16,37.11,37.14,12400.0,30.3384,30.3629,30.3221,30.3466,12400.0
2014-07-22 13:30:00,37.14,37.16,37.13,37.16,12900.0,30.3466,30.3629,30.3384,30.3629,12900.0
2014-07-22 13:40:00,37.16,37.17,37.15,37.17,5600.0,30.3629,30.3711,30.3548,30.3711,5600.0
2014-07-22 13:50:00,37.16,37.18,37.15,37.18,13600.0,30.3629,30.3793,30.3548,30.3793,13600.0
2014-07-22 14:00:00,37.17,37.18,37.15,37.18,10800.0,30.3711,30.3793,30.3548,30.3793,10800.0
2014-07-22 14:10:00,37.18,37.2,37.17,37.19,9200.0,30.3793,30.3956,30.3711,30.3874,9200.0
2014-07-22 14:20:00,37.19,37.21,37.18,37.2,9000.0,30.3874,30.4038,30.3793,30.3956,9000.0
2014-07-22 14:30:00,37.2,37.2,37.15,37.16,40100.0,30.3956,30.3956,30.3548,30.3629,40100.0
2014-07-22 14:40:00,37.17,37.18,37.14,37.15,28100.0,30.3711,30.3793,30.3466,30.3548,28100.0
2014-07-22 14:50:00,37.16,37.19,37.14,37.19,9100.0,30.3629,30.3874,30.3466,30.3874,9100.0
2014-07-22 15:00:00,37.2,37.22,37.19,37.19,9900.0,30.3956,30.412,30.3874,30.3874,9900.0
2014-07-22 15:10:00,37.19,37.22,37.18,37.21,34200.0,30.3874,30.412,30.3793,30.4038,34200.0
2014-07-22 15:20:00,37.21,37.22,37.19,37.21,30300.0,30.4038,30.412,30.3874,30.4038,30300.0
2014-07-22 15:30:00,37.2,37.22,37.19,37.2,45200.0,30.3956,30.412,30.3874,30.3956,45200.0
2014-07-22 15:40:00,37.2,37.21,37.19,37.2,20200.0,30.3956,30.4038,30.3874,30.3956,20200.0
2014-07-22 15:50:00,37.19,37.22,37.17,37.18,91100.0,30.3874,30.412,30.3711,30.3793,91100.0
2014-07-23 09:30:00,37.17,37.27,37.17,37.18,28800.0,30.3711,30.4528,30.3711,30.3793,28800.0
2014-07-23 09:40:00,37.18,37.18,37.1,37.15,15700.0,30.3793,30.3793,30.3139,30.3548,15700.0
2014-07-23 09:50:00,37.16,37.17,37.08,37.08,6600.0,30.3629,30.3711,30.2976,30.2976,6600.0
2014-07-23 10:00:00,37.08,37.09,37.05,37.09,6900.0,30.2976,30.3057,30.2731,30.3057,6900.0
2014-07-23 10:10:00,37.09,37.14,37.09,37.14,4400.0,30.3057,30.3466,30.3057,30.3466,4400.0
2014-07-23 10:20:00,37.13,37.2,37.12,37.19,14700.0,30.3384,30.3956,30.3303,30.3874,14700.0
2014-07-23 10:30:00,37.19,37.22,37.16,37.18,59700.0,30.3874,30.412,30.3629,30.3793,59700.0
2014-07-23 10:40:00,37.19,37.21,37.16,37.17,9500.0,30.3874,30.4038,30.3629,30.3711,9500.0
2014-07-23 10:50:00,37.16,37.16,37.14,37.15,9200.0,30.3629,30.3629,30.3466,30.3548,9200.0
2014-07-23 11:00:00,37.15,37.18,37.14,37.16,4100.0,30.3548,30.3793,30.3466,30.3629,4100.0
2014-07-23 11:10:00,37.16,37.2,37.16,37.2,18900.0,30.3629,30.3956,30.3629,30.3956,18900.0
2014-07-23 11:20:00,37.2,37.22,37.19,37.21,12800.0,30.3956,30.412,30.3874,30.4038,12800.0
2014-07-23 11:30:00,37.21,37.23,37.2,37.2,4000.0,30.4038,30.4201,30.3956,30.3956,4000.0
2014-07-23 11:40:00,37.2,37.23,37.19,37.21,17700.0,30.3956,30.4201,30.3874,30.4038,17700.0
2014-07-23 11:50:00,37.23,37.25,37.22,37.24,7600.0,30.4201,30.4365,30.412,30.4283,7600.0
2014-07-23 12:00:00,37.23,37.29,37.23,37.27,19800.0,30.4201,30.4692,30.4201,30.4528,19800.0
2014-07-23 12:10:00,37.27,37.31,37.27,37.29,18800.0,30.4528,30.4855,30.4528,30.4692,18800.0
2014-07-23 12:20:00,37.3,37.3,37.24,37.25,6900.0,30.4773,30.4773,30.4283,30.4365,6900.0
2014-07-23 12:30:00,37.25,37.26,37.21,37.21,5500.0,30.4365,30.4446,30.4038,30.4038,5500.0
2014-07-23 12:40:00,37.22,37.22,37.21,37.21,1800.0,30.412,30.412,30.4038,30.4038,1800.0
2014-07-23 12:50:00,37.21,37.23,37.2,37.23,9800.0,30.4038,30.4201,30.3956,30.4201,9800.0
2014-07-23 13:00:00,37.23,37.23,37.19,37.2,3800.0,30.4201,30.4201,30.3874,30.3956,3800.0
2014-07-23 13:10:00,37.2,37.2,37.19,37.2,6500.0,30.3956,30.3956,30.3874,30.3956,6500.0
2014-07-23 13:20:00,37.2,37.21,37.18,37.19,5500.0,30.3956,30.4038,30.3793,30.3874,5500.0
2014-07-23 13:30:00,37.18,37.19,37.18,37.19,3500.0,30.3793,30.3874,30.3793,30.3874,3500.0
2014-07-23 13:40:00,37.19,37.21,37.19,37.21,5200.0,30.3874,30.4038,30.3874,30.4038,5200.0
2014-07-23 13:50:00,37.2,37.21,37.19,37.19,11600.0,30.3956,30.4038,30.3874,30.3874,11600.0
2014-07-23 14:00:00,37.19,37.2,37.17,37.18,8000.0,30.3874,30.3956,30.3711,30.3793,8000.0
2014-07-23 14:10:00,37.17,37.18,37.14,37.14,5500.0,30.3711,30.3793,30.3466,30.3466,5500.0
2014-07-23 14:20:00,37.14,37.17,37.14,37.16,6900.0,30.3466,30.3711,30.3466,30.3629,6900.0
2014-07-23 14:30:00,37.16,37.16,37.15,37.16,3600.0,30.3629,30.3629,30.3548,30.3629,3600.0
2014-07-23 14:40:00,37.16,37.16,37.14,37.15,10400.0,30.3629,30.3629,30.3466,30.3548,10400.0
2014-07-23 14:50:00,37.14,37.15,37.12,37.12,17600.0,30.3466,30.3548,30.3303,30.3303,17600.0
2014-07-23 15:00:00,37.13,37.13,37.11,37.12,11300.0,30.3384,30.3384,30.3221,30.3303,11300.0
2014-07-23 15:10:00,37.11,37.12,37.11,37.12,16000.0,30.3221,30.3303,30.3221,30.3303,16000.0
2014-07-23 15:20:00,37.11,37.12,37.11,37.12,18400.0,30.3221,30.3303,30.3221,30.3303,18400.0
2014-07-23 15:30:00,37.12,37.12,37.08,37.08,19300.0,30.3303,30.3303,30.2976,30.2976,19300.0
2014-07-23 15:40:00,37.08,37.09,37.05,37.06,33500.0,30.2976,30.3057,30.2731,30.2812,33500.0
2014-07-23 15:50:00,37.05,37.06,37.02,37.05,107400.0,30.2731,30.2812,30.2485,30.2731,107400.0
2014-07-24 09:30:00,37.1,37.1,37.0,37.04,15900.0,30.3139,30.3139,30.2322,30.2649,15900.0
2014-07-24 09:40:00,37.04,37.17,37.0,37.17,17800.0,30.2649,30.3711,30.2322,30.3711,17800.0
2014-07-24 09:50:00,37.16,37.16,36.99,37.0,9100.0,30.3629,30.3629,30.224,30.2322,9100.0
2014-07-24 10:00:00,37.0,37.01,36.96,36.98,15400.0,30.2322,30.2404,30.1995,30.2159,15400.0
2014-07-24 10:10:00,36.99,37.02,36.99,37.0,4200.0,30.224,30.2485,30.224,30.2322,4200.0
2014-07-24 10:20:00,37.0,37.02,36.99,37.01,6600.0,30.2322,30.2485,30.224,30.2404,6600.0
2014-07-24 10:30:00,37.02,37.08,37.01,37.02,15300.0,30.2485,30.2976,30.2404,30.2485,15300.0
2014-07-24 10:40:00,37.01,37.03,36.98,36.99,23700.0,30.2404,30.2567,30.2159,30.224,23700.0
2014-07-24 10:50:00,36.99,37.0,36.98,37.0,8800.0,30.224,30.2322,30.2159,30.2322,8800.0
2014-07-24 11:00:00,36.99,37.06,36.99,37.06,8200.0,30.224,30.2812,30.224,30.2812,8200.0
2014-07-24 11:10:00,37.06,37.1,37.05,37.07,15200.0,30.2812,30.3139,30.2731,30.2894,15200.0
2014-07-24 11:20:00,37.06,37.09,37.05,37.09,5900.0,30.2812,30.3057,30.2731,30.3057,5900.0
2014-07-24 11:30:00,37.09,37.09,37.05,37.06,18100.0,30.3057,30.3057,30.2731,30.2812,18100.0
2014-07-24 11:40:00,37.07,37.07,37.03,37.03,12300.0,30.2894,30.2894,30.2567,30.2567,12300.0
2014-07-24 11:50:00,37.03,37.04,37.0,37.0,11400.0,30.2567,30.2649,30.2322,30.2322,11400.0
2014-07-24 12:00:00,37.01,37.03,36.99,37.02,13600.0,30.2404,30.2567,30.224,30.2485,13600.0
2014-07-24 12:10:00,37.03,37.03,36.98,37.0,15400.0,30.2567,30.2567,30.2159,30.2322,15400.0
2014-07-24 12:20:00,36.99,37.01,36.99,37.0,12500.0,30.224,30.2404,30.224,30.2322,12500.0
2014-07-24 12:30:00,37.0,37.0,36.98,37.0,10800.0,30.2322,30.2322,30.2159,30.2322,10800.0
2014-07-24 12:40:00,37.0,37.01,36.99,37.0,8000.0,30.2322,30.2404,30.224,30.2322,8000.0
2014-07-24 12:50:00,37.0,37.01,36.99,37.0,14800.0,30.2322,30.2404,30.224,30.2322,14800.0
2014-07-24 13:00:00,37.01,37.01,36.99,36.99,27900.0,30.2404,30.2404,30.224,30.224,27900.0
2014-07-24 13:10:00,37.0,37.0,36.96,36.97,10400.0,30.2322,30.2322,30.1995,30.2077,10400.0
2014-07-24 13:20:00,36.98,36.99,36.95,36.99,16500.0,30.2159,30.224,30.1913,30.224,16500.0
2014-07-24 13:30:00,37.0,37.01,36.97,36.98,20200.0,30.2322,30.2404,30.2077,30.2159,20200.0
2014-07-24 13:40:00,36.97,36.99,36.97,36.98,10200.0,30.2077,30.224,30.2077,30.2159,10200.0
2014-07-24 13:50:00,36.98,37.02,36.98,37.02,37400.0,30.2159,30.2485,30.2159,30.2485,37400.0
2014-07-24 14:00:00,37.02,37.07,37.0,37.06,48600.0,30.2485,30.2894,30.2322,30.2812,48600.0
2014-07-24 14:10:00,37.07,37.12,37.07,37.11,30200.0,30.2894,30.3303,30.2894,30.3221,30200.0
2014-07-24 14:20:00,37.1,37.18,37.1,37.16,45300.0,30.3139,30.3793,30.3139,30.3629,45300.0
2014-07-24 14:30:00,37.17,37.2,37.16,37.18,51600.0,30.3711,30.3956,30.3629,30.3793,51600.0
2014-07-24 14:40:00,37.18,37.21,37.18,37.19,24900.0,30.3793,30.4038,30.3793,30.3874,24900.0
2014-07-24 14:50:00,37.19,37.19,37.14,37.17,26800.0,30.3874,30.3874,30.3466,30.3711,26800.0
2014-07-24 15:00:00,37.17,37.17,37.12,37.12,40200.0,30.3711,30.3711,30.3303,30.3303,40200.0
2014-07-24 15:10:00,37.13,37.14,37.07,37.07,51800.0,30.3384,30.3466,30.2894,30.2894,51800.0
2014-07-24 15:20:00,37.08,37.1,37.02,37.09,56100.0,30.2976,30.3139,30.2485,30.3057,56100.0
2014-07-24 15:30:00,37.1,37.12,37.09,37.11,38900.0,30.3139,30.3303,30.3057,30.3221,38900.0
2014-07-24 15:40:00,37.11,37.12,37.1,37.11,40400.0,30.3221,30.3303,30.3139,30.3221,40400.0
2014-07-24 15:50:00,37.1,37.11,37.05,37.05,132200.0,30.3139,30.3221,30.2731,30.2731,132200.0
2014-07-25 09:30:00,37.24,38.0,37.24,37.7,67500.0,30.4283,31.0493,30.4283,30.8042,67500.0
2014-07-25 09:40:00,37.69,37.76,37.48,37.64,68900.0,30.796,30.8532,30.6244,30.7551,68900.0
2014-07-25 09:50:00,37.63,37.88,37.63,37.88,39200.0,30.747,30.9512,30.747,30.9512,39200.0
2014-07-25 10:00:00,37.89,37.93,37.79,37.81,56800.0,30.9594,30.9921,30.8777,30.894,56800.0
2014-07-25 10:10:00,37.82,37.83,37.66,37.66,35500.0,30.9022,30.9104,30.7715,30.7715,35500.0
2014-07-25 10:20:00,37.66,37.78,37.64,37.72,36400.0,30.7715,30.8695,30.7551,30.8205,36400.0
2014-07-25 10:30:00,37.72,37.76,37.7,37.73,33200.0,30.8205,30.8532,30.8042,30.8287,33200.0
2014-07-25 10:40:00,37.73,37.73,37.64,37.64,32000.0,30.8287,30.8287,30.7551,30.7551,32000.0
2014-07-25 10:50:00,37.64,37.64,37.54,37.55,25700.0,30.7551,30.7551,30.6734,30.6816,25700.0
2014-07-25 11:00:00,37.57,37.65,37.52,37.65,63700.0,30.6979,30.7633,30.6571,30.7633,63700.0
2014-07-25 11:10:00,37.65,37.65,37.49,37.5,57400.0,30.7633,30.7633,30.6326,30.6407,57400.0
2014-07-25 11:20:00,37.51,37.53,37.48,37.53,49000.0,30.6489,30.6653,30.6244,30.6653,49000.0
2014-07-25 11:30:00,37.53,37.54,37.51,37.52,69800.0,30.6653,30.6734,30.6489,30.6571,69800.0
2014-07-25 11:40:00,37.51,37.54,37.51,37.54,19800.0,30.6489,30.6734,30.6489,30.6734,19800.0
2014-07-25 11:50:00,37.54,37.6,37.5,37.59,46000.0,30.6734,30.7225,30.6407,30.7143,46000.0
2014-07-25 12:00:00,37.6,37.64,37.58,37.64,15200.0,30.7225,30.7551,30.7061,30.7551,15200.0
2014-07-25 12:10:00,37.64,37.67,37.64,37.67,11700.0,30.7551,30.7796,30.7551,30.7796,11700.0
2014-07-25 12:20:00,37.66,37.72,37.66,37.72,26200.0,30.7715,30.8205,30.7715,30.8205,26200.0
2014-07-25 12:30:00,37.72,37.72,37.69,37.71,27700.0,30.8205,30.8205,30.796,30.8123,27700.0
2014-07-25 12:40:00,37.71,37.71,37.61,37.66,19900.0,30.8123,30.8123,30.7306,30.7715,19900.0
2014-07-25 12:50:00,37.66,37.66,37.58,37.62,16200.0,30.7715,30.7715,30.7061,30.7388,16200.0
2014-07-25 13:00:00,37.61,37.62,37.57,37.57,14700.0,30.7306,30.7388,30.6979,30.6979,14700.0
2014-07-25 13:10:00,37.58,37.58,37.56,37.56,31600.0,30.7061,30.7061,30.6898,30.6898,31600.0
2014-07-25 13:20:00,37.56,37.56,37.42,37.43,117700.0,30.6898,30.6898,30.5754,30.5835,117700.0
2014-07-25 13:30:00,37.43,37.59,37.38,37.59,41400.0,30.5835,30.7143,30.5427,30.7143,41400.0
2014-07-25 13:40:00,37.59,37.61,37.57,37.58,24100.0,30.7143,30.7306,30.6979,30.7061,24100.0
2014-07-25 13:50:00,37.58,37.59,37.54,37.54,17800.0,30.7061,30.7143,30.6734,30.6734,17800.0
2014-07-25 14:00:00,37.54,37.58,37.51,37.58,25300.0,30.6734,30.7061,30.6489,30.7061,25300.0
2014-07-25 14:10:00,37.58,37.66,37.57,37.66,38900.0,30.7061,30.7715,30.6979,30.7715,38900.0
2014-07-25 14:20:00,37.65,37.65,37.59,37.61,26700.0,30.7633,30.7633,30.7143,30.7306,26700.0
2014-07-25 14:30:00,37.61,37.63,37.56,37.59,21900.0,30.7306,30.747,30.6898,30.7143,21900.0
2014-07-25 14:40:00,37.59,37.63,37.59,37.63,21700.0,30.7143,30.747,30.7143,30.747,21700.0
2014-07-25 14:50:00,37.63,37.63,37.5,37.53,31500.0,30.747,30.747,30.6407,30.6653,31500.0
2014-07-25 15:00:00,37.53,37.55,37.51,37.53,37700.0,30.6653,30.6816,30.6489,30.6653,37700.0
2014-07-25 15:10:00,37.54,37.58,37.5,37.5,35400.0,30.6734,30.7061,30.6407,30.6407,35400.0
2014-07-25 15:20:00,37.5,37.51,37.44,37.45,23000.0,30.6407,30.6489,30.5917,30.5999,23000.0
2014-07-25 15:30:00,37.44,37.45,37.4,37.4,56800.0,30.5917,30.5999,30.559,30.559,56800.0
2014-07-25 15:40:00,37.4,37.43,37.39,37.41,120100.0,30.559,30.5835,30.5509,30.5672,120100.0
2014-07-25 15:50:00,37.42,37.42,37.36,37.38,242500.0,30.5754,30.5754,30.5264,30.5427,242500.0
2014-07-28 09:30:00,36.97,37.32,36.89,36.97,150800.0,30.2077,30.4937,30.1423,30.2077,150800.0
2014-07-28 09:40:00,36.96,36.96,36.83,36.91,27700.0,30.1995,30.1995,30.0933,30.1587,27700.0
2014-07-28 09:50:00,36.91,36.91,36.82,36.85,29200.0,30.1587,30.1587,30.0851,30.1096,29200.0
2014-07-28 10:00:00,36.86,36.87,36.79,36.82,84000.0,30.1178,30.126,30.0606,30.0851,84000.0
2014-07-28 10:10:00,36.81,36.91,36.81,36.89,40100.0,30.077,30.1587,30.077,30.1423,40100.0
2014-07-28 10:20:00,36.9,36.92,36.87,36.92,23900.0,30.1505,30.1668,30.126,30.1668,23900.0
2014-07-28 10:30:00,36.92,36.93,36.82,36.83,31700.0,30.1668,30.175,30.0851,30.0933,31700.0
2014-07-28 10:40:00,36.82,36.85,36.8,36.8,23900.0,30.0851,30.1096,30.0688,30.0688,23900.0
2014-07-28 10:50:00,36.8,36.84,36.8,36.8,45400.0,30.0688,30.1015,30.0688,30.0688,45400.0
2014-07-28 11:00:00,36.8,36.87,36.8,36.87,63600.0,30.0688,30.126,30.0688,30.126,63600.0
2014-07-28 11:10:00,36.87,36.97,36.87,36.89,36200.0,30.126,30.2077,30.126,30.1423,36200.0
2014-07-28 11:20:00,36.89,36.9,36.88,36.89,39200.0,30.1423,30.1505,30.1342,30.1423,39200.0
2014-07-28 11:30:00,36.89,36.91,36.85,36.85,37700.0,30.1423,30.1587,30.1096,30.1096,37700.0
2014-07-28 11:40:00,36.85,36.86,36.82,36.82,30200.0,30.1096,30.1178,30.0851,30.0851,30200.0
2014-07-28 11:50:00,36.82,36.83,36.81,36.82,50400.0,30.0851,30.0933,30.077,30.0851,50400.0
2014-07-28 12:00:00,36.82,36.82,36.76,36.76,37900.0,30.0851,30.0851,30.0361,30.0361,37900.0
2014-07-28 12:10:00,36.77,36.77,36.72,36.75,31900.0,30.0443,30.0443,30.0034,30.0279,31900.0
2014-07-28 12:20:00,36.74,36.79,36.74,36.79,18800.0,30.0198,30.0606,30.0198,30.0606,18800.0
2014-07-28 12:30:00,36.79,36.79,36.77,36.77,14900.0,30.0606,30.0606,30.0443,30.0443,14900.0
2014-07-28 12:40:00,36.77,36.78,36.76,36.78,21000.0,30.0443,30.0524,30.0361,30.0524,21000.0
2014-07-28 12:50:00,36.78,36.87,36.77,36.87,37400.0,30.0524,30.126,30.0443,30.126,37400.0
2014-07-28 13:00:00,36.87,36.9,36.86,36.9,27900.0,30.126,30.1505,30.1178,30.1505,27900.0
2014-07-28 13:10:00,36.9,36.97,36.89,36.97,16400.0,30.1505,30.2077,30.1423,30.2077,16400.0
2014-07-28 13:20:00,36.97,36.99,36.93,36.96,21200.0,30.2077,30.224,30.175,30.1995,21200.0
2014-07-28 13:30:00,36.97,37.14,36.96,37.14,67200.0,30.2077,30.3466,30.1995,30.3466,67200.0
2014-07-28 13:40:00,37.14,37.14,37.12,37.13,59100.0,30.3466,30.3466,30.3303,30.3384,59100.0
2014-07-28 13:50:00,37.13,37.2,37.13,37.2,67400.0,30.3384,30.3956,30.3384,30.3956,67400.0
2014-07-28 14:00:00,37.19,37.24,37.19,37.21,56600.0,30.3874,30.4283,30.3874,30.4038,56600.0
2014-07-28 14:10:00,37.21,37.27,37.21,37.25,18500.0,30.4038,30.4528,30.4038,30.4365,18500.0
2014-07-28 14:20:00,37.26,37.28,37.2,37.21,34900.0,30.4446,30.461,30.3956,30.4038,34900.0
2014-07-28 14:30:00,37.21,37.23,37.19,37.2,27700.0,30.4038,30.4201,30.3874,30.3956,27700.0
2014-07-28 14:40:00,37.2,37.21,37.18,37.2,45400.0,30.3956,30.4038,30.3793,30.3956,45400.0
2014-07-28 14:50:00,37.21,37.21,37.2,37.21,12600.0,30.4038,30.4038,30.3956,30.4038,12600.0
2014-07-28 15:00:00,37.21,37.29,37.21,37.29,64900.0,30.4038,30.4692,30.4038,30.4692,64900.0
2014-07-28 15:10:00,37.3,37.32,37.28,37.29,71000.0,30.4773,30.4937,30.461,30.4692,71000.0
2014-07-28 15:20:00,37.28,37.32,37.28,37.3,60500.0,30.461,30.4937,30.461,30.4773,60500.0
2014-07-28 15:30:00,37.3,37.32,37.29,37.3,81500.0,30.4773,30.4937,30.4692,30.4773,81500.0
2014-07-28 15:40:00,37.3,37.32,37.27,37.28,57000.0,30.4773,30.4937,30.4528,30.461,57000.0
2014-07-28 15:50:00,37.27,37.29,37.27,37.29,143000.0,30.4528,30.4692,30.4528,30.4692,143000.0
2014-07-29 09:30:00,37.31,37.6,37.16,37.54,67000.0,30.4855,30.7225,30.3629,30.6734,67000.0
2014-07-29 09:40:00,37.54,37.59,37.51,37.55,40500.0,30.6734,30.7143,30.6489,30.6816,40500.0
2014-07-29 09:50:00,37.55,37.64,37.53,37.61,29700.0,30.6816,30.7551,30.6653,30.7306,29700.0
2014-07-29 10:00:00,37.61,37.71,37.57,37.7,57300.0,30.7306,30.8123,30.6979,30.8042,57300.0
2014-07-29 10:10:00,37.71,37.8,37.65,37.8,50300.0,30.8123,30.8859,30.7633,30.8859,50300.0
2014-07-29 10:20:00,37.8,37.84,37.7,37.75,108900.0,30.8859,30.9186,30.8042,30.845,108900.0
2014-07-29 10:30:00,37.75,37.76,37.73,37.75,106900.0,30.845,30.8532,30.8287,30.845,106900.0
2014-07-29 10:40:00,37.75,37.82,37.74,37.76,47200.0,30.845,30.9022,30.8368,30.8532,47200.0
2014-07-29 10:50:00,37.75,37.77,37.72,37.77,110000.0,30.845,30.8614,30.8205,30.8614,110000.0
2014-07-29 11:00:00,37.77,37.77,37.71,37.71,118900.0,30.8614,30.8614,30.8123,30.8123,118900.0
2014-07-29 11:10:00,37.71,37.75,37.69,37.72,76700.0,30.8123,30.845,30.796,30.8205,76700.0
2014-07-29 11:20:00,37.72,37.76,37.7,37.74,114000.0,30.8205,30.8532,30.8042,30.8368,114000.0
2014-07-29 11:30:00,37.73,37.75,37.71,37.74,77400.0,30.8287,30.845,30.8123,30.8368,77400.0
2014-07-29 11:40:00,37.73,37.75,37.73,37.75,41100.0,30.8287,30.845,30.8287,30.845,41100.0
2014-07-29 11:50:00,37.74,37.78,37.73,37.75,84400.0,30.8368,30.8695,30.8287,30.845,84400.0
2014-07-29 12:00:00,37.76,37.76,37.74,37.74,66100.0,30.8532,30.8532,30.8368,30.8368,66100.0
2014-07-29 12:10:00,37.75,37.78,37.74,37.76,33000.0,30.845,30.8695,30.8368,30.8532,33000.0
2014-07-29 12:20:00,37.76,37.79,37.75,37.77,14300.0,30.8532,30.8777,30.845,30.8614,14300.0
2014-07-29 12:30:00,37.77,37.79,37.75,37.78,47300.0,30.8614,30.8777,30.845,30.8695,47300.0
2014-07-29 12:40:00,37.77,37.79,37.75,37.76,13200.0,30.8614,30.8777,30.845,30.8532,13200.0
2014-07-29 12:50:00,37.76,37.77,37.72,37.76,46100.0,30.8532,30.8614,30.8205,30.8532,46100.0
2014-07-29 13:00:00,37.76,37.79,37.72,37.78,50100.0,30.8532,30.8777,30.8205,30.8695,50100.0
2014-07-29 13:10:00,37.79,37.81,37.78,37.81,28200.0,30.8777,30.894,30.8695,30.894,28200.0
2014-07-29 13:20:00,37.8,37.83,37.78,37.8,25800.0,30.8859,30.9104,30.8695,30.8859,25800.0
2014-07-29 13:30:00,37.79,37.81,37.75,37.77,39700.0,30.8777,30.894,30.845,30.8614,39700.0
2014-07-29 13:40:00,37.77,37.8,37.76,37.79,88200.0,30.8614,30.8859,30.8532,30.8777,88200.0
2014-07-29 13:50:00,37.79,37.81,37.76,37.81,58600.0,30.8777,30.894,30.8532,30.894,58600.0
2014-07-29 14:00:00,37.81,37.81,37.79,37.8,25000.0,30.894,30.894,30.8777,30.8859,25000.0
2014-07-29 14:10:00,37.8,37.81,37.77,37.77,44300.0,30.8859,30.894,30.8614,30.8614,44300.0
2014-07-29 14:20:00,37.77,37.81,37.77,37.78,80900.0,30.8614,30.894,30.8614,30.8695,80900.0
2014-07-29 14:30:00,37.79,37.8,37.77,37.78,64400.0,30.8777,30.8859,30.8614,30.8695,64400.0
2014-07-29 14:40:00,37.78,37.8,37.72,37.72,117000.0,30.8695,30.8859,30.8205,30.8205,117000.0
2014-07-29 14:50:00,37.72,37.72,37.66,37.7,123500.0,30.8205,30.8205,30.7715,30.8042,123500.0
2014-07-29 15:00:00,37.7,37.71,37.65,37.69,124300.0,30.8042,30.8123,30.7633,30.796,124300.0
2014-07-29 15:10:00,37.69,37.7,37.67,37.69,41300.0,30.796,30.8042,30.7796,30.796,41300.0
2014-07-29 15:20:00,37.68,37.7,37.6,37.61,68400.0,30.7878,30.8042,30.7225,30.7306,68400.0
2014-07-29 15:30:00,37.6,37.64,37.59,37.63,104900.0,30.7225,30.7551,30.7143,30.747,104900.0
2014-07-29 15:40:00,37.62,37.66,37.61,37.65,193400.0,30.7388,30.7715,30.7306,30.7633,193400.0
2014-07-29 15:50:00,37.65,37.73,37.64,37.72,536700.0,30.7633,30.8287,30.7551,30.8205,536700.0
2014-07-30 09:30:00,37.76,37.76,37.55,37.66,47500.0,30.8532,30.8532,30.6816,30.7715,47500.0
2014-07-30 09:40:00,37.66,37.7,37.66,37.66,49300.0,30.7715,30.8042,30.7715,30.7715,49300.0
2014-07-30 09:50:00,37.66,37.7,37.65,37.68,96400.0,30.7715,30.8042,30.7633,30.7878,96400.0
2014-07-30 10:00:00,37.68,37.71,37.64,37.69,178000.0,30.7878,30.8123,30.7551,30.796,178000.0
2014-07-30 10:10:00,37.68,37.7,37.67,37.69,89400.0,30.7878,30.8042,30.7796,30.796,89400.0
2014-07-30 10:20:00,37.69,37.72,37.68,37.7,35400.0,30.796,30.8205,30.7878,30.8042,35400.0
2014-07-30 10:30:00,37.7,37.71,37.68,37.7,93900.0,30.8042,30.8123,30.7878,30.8042,93900.0
2014-07-30 10:40:00,37.7,37.7,37.67,37.68,67100.0,30.8042,30.8042,30.7796,30.7878,67100.0
2014-07-30 10:50:00,37.68,37.68,37.6,37.65,63400.0,30.7878,30.7878,30.7225,30.7633,63400.0
2014-07-30 11:00:00,37.65,37.66,37.63,37.65,89700.0,30.7633,30.7715,30.747,30.7633,89700.0
2014-07-30 11:10:00,37.64,37.66,37.63,37.66,44000.0,30.7551,30.7715,30.747,30.7715,44000.0
2014-07-30 11:20:00,37.65,37.69,37.65,37.68,30200.0,30.7633,30.796,30.7633,30.7878,30200.0
2014-07-30 11:30:00,37.67,37.68,37.65,37.66,27200.0,30.7796,30.7878,30.7633,30.7715,27200.0
2014-07-30 11:40:00,37.66,37.68,37.65,37.66,39100.0,30.7715,30.7878,30.7633,30.7715,39100.0
2014-07-30 11:50:00,37.65,37.66,37.65,37.66,29300.0,30.7633,30.7715,30.7633,30.7715,29300.0
2014-07-30 12:00:00,37.66,37.68,37.65,37.66,55900.0,30.7715,30.7878,30.7633,30.7715,55900.0
2014-07-30 12:10:00,37.66,37.69,37.66,37.68,29000.0,30.7715,30.796,30.7715,30.7878,29000.0
2014-07-30 12:20:00,37.68,37.71,37.68,37.7,14300.0,30.7878,30.8123,30.7878,30.8042,14300.0
2014-07-30 12:30:00,37.7,37.74,37.69,37.73,21600.0,30.8042,30.8368,30.796,30.8287,21600.0
2014-07-30 12:40:00,37.72,37.75,37.71,37.74,14400.0,30.8205,30.845,30.8123,30.8368,14400.0
2014-07-30 12:50:00,37.74,37.76,37.73,37.75,29800.0,30.8368,30.8532,30.8287,30.845,29800.0
2014-07-30 13:00:00,37.74,37.75,37.74,37.75,26100.0,30.8368,30.845,30.8368,30.845,26100.0
2014-07-30 13:10:00,37.75,37.76,37.74,37.76,21900.0,30.845,30.8532,30.8368,30.8532,21900.0
2014-07-30 13:20:00,37.76,37.79,37.74,37.77,26600.0,30.8532,30.8777,30.8368,30.8614,26600.0
2014-07-30 13:30:00,37.76,37.8,37.75,37.79,45000.0,30.8532,30.8859,30.845,30.8777,45000.0
2014-07-30 13:40:00,37.79,37.81,37.78,37.8,15800.0,30.8777,30.894,30.8695,30.8859,15800.0
2014-07-30 13:50:00,37.79,37.82,37.78,37.8,38100.0,30.8777,30.9022,30.8695,30.8859,38100.0
2014-07-30 14:00:00,37.79,37.85,37.73,37.84,38300.0,30.8777,30.9267,30.8287,30.9186,38300.0
2014-07-30 14:10:00,37.84,37.94,37.84,37.89,46000.0,30.9186,31.0003,30.9186,30.9594,46000.0
2014-07-30 14:20:00,37.89,37.92,37.89,37.91,39700.0,30.9594,30.9839,30.9594,30.9757,39700.0
2014-07-30 14:30:00,37.91,37.91,37.89,37.9,37600.0,30.9757,30.9757,30.9594,30.9676,37600.0
2014-07-30 14:40:00,37.9,37.91,37.85,37.9,59800.0,30.9676,30.9757,30.9267,30.9676,59800.0
2014-07-30 14:50:00,37.9,37.91,37.88,37.89,57400.0,30.9676,30.9757,30.9512,30.9594,57400.0
2014-07-30 15:00:00,37.89,37.91,37.87,37.89,104400.0,30.9594,30.9757,30.9431,30.9594,104400.0
2014-07-30 15:10:00,37.89,37.91,37.88,37.9,91200.0,30.9594,30.9757,30.9512,30.9676,91200.0
2014-07-30 15:20:00,37.9,37.9,37.89,37.89,24400.0,30.9676,30.9676,30.9594,30.9594,24400.0
2014-07-30 15:30:00,37.9,37.93,37.89,37.91,113800.0,30.9676,30.9921,30.9594,30.9757,113800.0
2014-07-30 15:40:00,37.91,37.94,37.9,37.94,86200.0,30.9757,31.0003,30.9676,31.0003,86200.0
2014-07-30 15:50:00,37.94,37.97,37.92,37.96,340600.0,31.0003,31.0248,30.9839,31.0166,340600.0
2014-07-31 09:30:00,37.9,37.94,37.77,37.87,67300.0,30.9676,31.0003,30.8614,30.9431,67300.0
2014-07-31 09:40:00,37.87,38.01,37.86,37.98,63700.0,30.9431,31.0575,30.9349,31.0329,63700.0
2014-07-31 09:50:00,38.0,38.05,37.95,38.01,78100.0,31.0493,31.0901,31.0084,31.0575,78100.0
2014-07-31 10:00:00,38.01,38.05,37.97,38.05,156400.0,31.0575,31.0901,31.0248,31.0901,156400.0
2014-07-31 10:10:00,38.04,38.06,37.98,38.04,73900.0,31.082,31.0983,31.0329,31.082,73900.0
2014-07-31 10:20:00,38.03,38.04,37.92,37.96,27500.0,31.0738,31.082,30.9839,31.0166,27500.0
2014-07-31 10:30:00,37.95,37.95,37.82,37.92,41200.0,31.0084,31.0084,30.9022,30.9839,41200.0
2014-07-31 10:40:00,37.92,37.95,37.89,37.91,45000.0,30.9839,31.0084,30.9594,30.9757,45000.0
2014-07-31 10:50:00,37.91,37.95,37.91,37.93,148700.0,30.9757,31.0084,30.9757,30.9921,148700.0
2014-07-31 11:00:00,37.92,37.93,37.87,37.89,42700.0,30.9839,30.9921,30.9431,30.9594,42700.0
2014-07-31 11:10:00,37.9,37.9,37.87,37.9,38200.0,30.9676,30.9676,30.9431,30.9676,38200.0
2014-07-31 11:20:00,37.89,37.93,37.88,37.91,21600.0,30.9594,30.9921,30.9512,30.9757,21600.0
2014-07-31 11:30:00,37.9,37.94,37.88,37.94,34900.0,30.9676,31.0003,30.9512,31.0003,34900.0
2014-07-31 11:40:00,37.94,37.97,37.89,37.9,38000.0,31.0003,31.0248,30.9594,30.9676,38000.0
2014-07-31 11:50:00,37.91,37.93,37.88,37.89,25100.0,30.9757,30.9921,30.9512,30.9594,25100.0
2014-07-31 12:00:00,37.9,37.92,37.87,37.9,42100.0,30.9676,30.9839,30.9431,30.9676,42100.0
2014-07-31 12:10:00,37.9,37.92,37.89,37.9,38600.0,30.9676,30.9839,30.9594,30.9676,38600.0
2014-07-31 12:20:00,37.9,37.91,37.86,37.87,31300.0,30.9676,30.9757,30.9349,30.9431,31300.0
2014-07-31 12:30:00,37.86,37.86,37.81,37.81,311300.0,30.9349,30.9349,30.894,30.894,311300.0
2014-07-31 12:40:00,37.81,37.84,37.78,37.82,17100.0,30.894,30.9186,30.8695,30.9022,17100.0
2014-07-31 12:50:00,37.82,37.83,37.78,37.78,15300.0,30.9022,30.9104,30.8695,30.8695,15300.0
2014-07-31 13:00:00,37.77,37.77,37.72,37.75,21300.0,30.8614,30.8614,30.8205,30.845,21300.0
2014-07-31 13:10:00,37.75,37.77,37.74,37.77,20300.0,30.845,30.8614,30.8368,30.8614,20300.0
2014-07-31 13:20:00,37.77,37.78,37.74,37.77,14200.0,30.8614,30.8695,30.8368,30.8614,14200.0
2014-07-31 13:30:00,37.76,37.86,37.76,37.86,17500.0,30.8532,30.9349,30.8532,30.9349,17500.0
2014-07-31 13:40:00,37.86,37.86,37.84,37.86,36200.0,30.9349,30.9349,30.9186,30.9349,36200.0
2014-07-31 13:50:00,37.87,37.87,37.85,37.86,12100.0,30.9431,30.9431,30.9267,30.9349,12100.0
2014-07-31 14:00:00,37.86,37.89,37.85,37.86,24900.0,30.9349,30.9594,30.9267,30.9349,24900.0
2014-07-31 14:10:00,37.86,37.87,37.83,37.84,26700.0,30.9349,30.9431,30.9104,30.9186,26700.0
2014-07-31 14:20:00,37.84,37.84,37.82,37.82,13000.0,30.9186,30.9186,30.9022,30.9022,13000.0
2014-07-31 14:30:00,37.82,37.83,37.78,37.81,55700.0,30.9022,30.9104,30.8695,30.894,55700.0
2014-07-31 14:40:00,37.81,37.83,37.78,37.78,57400.0,30.894,30.9104,30.8695,30.8695,57400.0
2014-07-31 14:50:00,37.78,37.81,37.78,37.79,72400.0,30.8695,30.894,30.8695,30.8777,72400.0
2014-07-31 15:00:00,37.79,37.82,37.78,37.8,108400.0,30.8777,30.9022,30.8695,30.8859,108400.0
2014-07-31 15:10:00,37.8,37.81,37.72,37.77,53200.0,30.8859,30.894,30.8205,30.8614,53200.0
2014-07-31 15:20:00,37.77,37.84,37.73,37.82,116100.0,30.8614,30.9186,30.8287,30.9022,116100.0
2014-07-31 15:30:00,37.81,37.92,37.81,37.87,184500.0,30.894,30.9839,30.894,30.9431,184500.0
2014-07-31 15:40:00,37.88,37.89,37.86,37.89,146600.0,30.9512,30.9594,30.9349,30.9594,146600.0
2014-07-31 15:50:00,37.88,37.96,37.88,37.92,485100.0,30.9512,31.0166,30.9512,30.9839,485100.0
2014-08-01 09:30:00,37.71,37.95,37.61,37.94,78400.0,30.8123,31.0084,30.7306,31.0003,78400.0
2014-08-01 09:40:00,37.94,37.96,37.83,37.9,130100.0,31.0003,31.0166,30.9104,30.9676,130100.0
2014-08-01 09:50:00,37.9,37.91,37.87,37.9,74400.0,30.9676,30.9757,30.9431,30.9676,74400.0
2014-08-01 10:00:00,37.9,37.96,37.87,37.91,182000.0,30.9676,31.0166,30.9431,30.9757,182000.0
2014-08-01 10:10:00,37.92,37.96,37.89,37.91,96700.0,30.9839,31.0166,30.9594,30.9757,96700.0
2014-08-01 10:20:00,37.91,37.97,37.9,37.96,57400.0,30.9757,31.0248,30.9676,31.0166,57400.0
2014-08-01 10:30:00,37.95,37.97,37.89,37.94,38700.0,31.0084,31.0248,30.9594,31.0003,38700.0
2014-08-01 10:40:00,37.94,37.96,37.89,37.9,85200.0,31.0003,31.0166,30.9594,30.9676,85200.0
2014-08-01 10:50:00,37.91,37.92,37.74,37.75,144300.0,30.9757,30.9839,30.8368,30.845,144300.0
2014-08-01 11:00:00,37.75,37.77,37.7,37.77,133400.0,30.845,30.8614,30.8042,30.8614,133400.0
2014-08-01 11:10:00,37.77,37.81,37.69,37.71,85000.0,30.8614,30.894,30.796,30.8123,85000.0
2014-08-01 11:20:00,37.7,37.78,37.7,37.76,55700.0,30.8042,30.8695,30.8042,30.8532,55700.0
2014-08-01 11:30:00,37.76,37.77,37.71,37.71,59900.0,30.8532,30.8614,30.8123,30.8123,59900.0
2014-08-01 11:40:00,37.71,37.74,37.7,37.73,57200.0,30.8123,30.8368,30.8042,30.8287,57200.0
2014-08-01 11:50:00,37.71,37.73,37.67,37.68,38900.0,30.8123,30.8287,30.7796,30.7878,38900.0
2014-08-01 12:00:00,37.68,37.72,37.67,37.69,50500.0,30.7878,30.8205,30.7796,30.796,50500.0
2014-08-01 12:10:00,37.69,37.7,37.65,37.69,271600.0,30.796,30.8042,30.7633,30.796,271600.0
2014-08-01 12:20:00,37.68,37.76,37.68,37.74,38000.0,30.7878,30.8532,30.7878,30.8368,38000.0
2014-08-01 12:30:00,37.74,37.76,37.67,37.69,20400.0,30.8368,30.8532,30.7796,30.796,20400.0
2014-08-01 12:40:00,37.69,37.72,37.64,37.64,29500.0,30.796,30.8205,30.7551,30.7551,29500.0
2014-08-01 12:50:00,37.63,37.71,37.63,37.66,24100.0,30.747,30.8123,30.747,30.7715,24100.0
2014-08-01 13:00:00,37.66,37.68,37.59,37.65,31700.0,30.7715,30.7878,30.7143,30.7633,31700.0
2014-08-01 13:10:00,37.65,37.68,37.61,37.68,39300.0,30.7633,30.7878,30.7306,30.7878,39300.0
2014-08-01 13:20:00,37.68,37.77,37.65,37.76,73000.0,30.7878,30.8614,30.7633,30.8532,73000.0
2014-08-01 13:30:00,37.76,37.77,37.7,37.75,56900.0,30.8532,30.8614,30.8042,30.845,56900.0
2014-08-01 13:40:00,37.75,37.75,37.7,37.71,32800.0,30.845,30.845,30.8042,30.8123,32800.0
2014-08-01 13:50:00,37.71,37.76,37.7,37.75,73800.0,30.8123,30.8532,30.8042,30.845,73800.0
2014-08-01 14:00:00,37.76,37.78,37.72,37.76,28800.0,30.8532,30.8695,30.8205,30.8532,28800.0
2014-08-01 14:10:00,37.77,37.77,37.74,37.77,17000.0,30.8614,30.8614,30.8368,30.8614,17000.0
2014-08-01 14:20:00,37.77,37.77,37.7,37.72,27100.0,30.8614,30.8614,30.8042,30.8205,27100.0
2014-08-01 14:30:00,37.72,37.75,37.7,37.75,29600.0,30.8205,30.845,30.8042,30.845,29600.0
2014-08-01 14:40:00,37.75,37.76,37.71,37.73,36300.0,30.845,30.8532,30.8123,30.8287,36300.0
2014-08-01 14:50:00,37.73,37.76,37.72,37.74,65200.0,30.8287,30.8532,30.8205,30.8368,65200.0
2014-08-01 15:00:00,37.74,37.79,37.72,37.76,59600.0,30.8368,30.8777,30.8205,30.8532,59600.0
2014-08-01 15:10:00,37.76,37.77,37.73,37.75,56900.0,30.8532,30.8614,30.8287,30.845,56900.0
2014-08-01 15:20:00,37.76,37.76,37.74,37.74,31600.0,30.8532,30.8532,30.8368,30.8368,31600.0
2014-08-01 15:30:00,37.74,37.75,37.73,37.74,56500.0,30.8368,30.845,30.8287,30.8368,56500.0
2014-08-01 15:40:00,37.74,37.75,37.71,37.71,103300.0,30.8368,30.845,30.8123,30.8123,103300.0
2014-08-01 15:50:00,37.72,37.78,37.69,37.78,329400.0,30.8205,30.8695,30.796,30.8695,329400.0
2014-08-04 09:30:00,37.84,37.88,37.8,37.85,46100.0,30.9186,30.9512,30.8859,30.9267,46100.0
2014-08-04 09:40:00,37.85,37.87,37.8,37.83,39700.0,30.9267,30.9431,30.8859,30.9104,39700.0
2014-08-04 09:50:00,37.83,37.86,37.8,37.85,26500.0,30.9104,30.9349,30.8859,30.9267,26500.0
2014-08-04 10:00:00,37.84,37.85,37.72,37.73,23000.0,30.9186,30.9267,30.8205,30.8287,23000.0
2014-08-04 10:10:00,37.73,37.74,37.69,37.71,13800.0,30.8287,30.8368,30.796,30.8123,13800.0
2014-08-04 10:20:00,37.71,37.73,37.7,37.7,17000.0,30.8123,30.8287,30.8042,30.8042,17000.0
2014-08-04 10:30:00,37.69,37.72,37.64,37.69,8800.0,30.796,30.8205,30.7551,30.796,8800.0
2014-08-04 10:40:00,37.68,37.71,37.65,37.68,10600.0,30.7878,30.8123,30.7633,30.7878,10600.0
2014-08-04 10:50:00,37.68,37.69,37.59,37.61,17700.0,30.7878,30.796,30.7143,30.7306,17700.0
2014-08-04 11:00:00,37.62,37.65,37.59,37.64,11500.0,30.7388,30.7633,30.7143,30.7551,11500.0
2014-08-04 11:10:00,37.64,37.7,37.61,37.69,11800.0,30.7551,30.8042,30.7306,30.796,11800.0
2014-08-04 11:20:00,37.68,37.7,37.68,37.69,7100.0,30.7878,30.8042,30.7878,30.796,7100.0
2014-08-04 11:30:00,37.68,37.68,37.6,37.6,13500.0,30.7878,30.7878,30.7225,30.7225,13500.0
2014-08-04 11:40:00,37.6,37.61,37.55,37.57,16500.0,30.7225,30.7306,30.6816,30.6979,16500.0
2014-08-04 11:50:00,37.57,37.57,37.55,37.57,9200.0,30.6979,30.6979,30.6816,30.6979,9200.0
2014-08-04 12:00:00,37.56,37.58,37.53,37.54,14400.0,30.6898,30.7061,30.6653,30.6734,14400.0
2014-08-04 12:10:00,37.54,37.56,37.52,37.52,14600.0,30.6734,30.6898,30.6571,30.6571,14600.0
2014-08-04 12:20:00,37.53,37.59,37.51,37.59,28500.0,30.6653,30.7143,30.6489,30.7143,28500.0
2014-08-04 12:30:00,37.59,37.59,37.56,37.57,10400.0,30.7143,30.7143,30.6898,30.6979,10400.0
2014-08-04 12:40:00,37.57,37.6,37.55,37.55,8600.0,30.6979,30.7225,30.6816,30.6816,8600.0
2014-08-04 12:50:00,37.56,37.59,37.54,37.57,12800.0,30.6898,30.7143,30.6734,30.6979,12800.0
2014-08-04 13:00:00,37.56,37.6,37.56,37.6,4600.0,30.6898,30.7225,30.6898,30.7225,4600.0
2014-08-04 13:10:00,37.61,37.62,37.57,37.59,14900.0,30.7306,30.7388,30.6979,30.7143,14900.0
2014-08-04 13:20:00,37.6,37.67,37.6,37.64,13100.0,30.7225,30.7796,30.7225,30.7551,13100.0
2014-08-04 13:30:00,37.63,37.68,37.63,37.67,12300.0,30.747,30.7878,30.747,30.7796,12300.0
2014-08-04 13:40:00,37.67,37.71,37.65,37.71,5700.0,30.7796,30.8123,30.7633,30.8123,5700.0
2014-08-04 13:50:00,37.7,37.7,37.66,37.67,7600.0,30.8042,30.8042,30.7715,30.7796,7600.0
2014-08-04 14:00:00,37.67,37.69,37.67,37.69,5900.0,30.7796,30.796,30.7796,30.796,5900.0
2014-08-04 14:10:00,37.69,37.69,37.66,37.68,6200.0,30.796,30.796,30.7715,30.7878,6200.0
2014-08-04 14:20:00,37.67,37.68,37.66,37.67,5800.0,30.7796,30.7878,30.7715,30.7796,5800.0
2014-08-04 14:30:00,37.68,37.73,37.68,37.73,10200.0,30.7878,30.8287,30.7878,30.8287,10200.0
2014-08-04 14:40:00,37.74,37.79,37.73,37.79,12300.0,30.8368,30.8777,30.8287,30.8777,12300.0
2014-08-04 14:50:00,37.8,37.81,37.77,37.77,11100.0,30.8859,30.894,30.8614,30.8614,11100.0
2014-08-04 15:00:00,37.77,37.82,37.76,37.82,77200.0,30.8614,30.9022,30.8532,30.9022,77200.0
2014-08-04 15:10:00,37.82,37.87,37.82,37.87,24600.0,30.9022,30.9431,30.9022,30.9431,24600.0
2014-08-04 15:20:00,37.87,37.87,37.82,37.84,18300.0,30.9431,30.9431,30.9022,30.9186,18300.0
2014-08-04 15:30:00,37.85,37.91,37.84,37.9,76700.0,30.9267,30.9757,30.9186,30.9676,76700.0
2014-08-04 15:40:00,37.9,37.91,37.89,37.9,42000.0,30.9676,30.9757,30.9594,30.9676,42000.0
2014-08-04 15:50:00,37.9,37.91,37.89,37.91,183000.0,30.9676,30.9757,30.9594,30.9757,183000.0
2014-08-05 09:30:00,37.88,38.0,37.75,37.97,62700.0,30.9512,31.0493,30.845,31.0248,62700.0
2014-08-05 09:40:00,37.97,38.12,37.94,38.06,36800.0,31.0248,31.1473,31.0003,31.0983,36800.0
2014-08-05 09:50:00,38.05,38.05,37.95,37.99,26400.0,31.0901,31.0901,31.0084,31.0411,26400.0
2014-08-05 10:00:00,37.99,38.04,37.94,38.03,53300.0,31.0411,31.082,31.0003,31.0738,53300.0
2014-08-05 10:10:00,38.03,38.03,37.95,38.01,28000.0,31.0738,31.0738,31.0084,31.0575,28000.0
2014-08-05 10:20:00,38.01,38.01,37.96,37.99,44900.0,31.0575,31.0575,31.0166,31.0411,44900.0
2014-08-05 10:30:00,37.98,38.05,37.97,38.02,50300.0,31.0329,31.0901,31.0248,31.0656,50300.0
2014-08-05 10:40:00,38.02,38.05,38.0,38.05,13000.0,31.0656,31.0901,31.0493,31.0901,13000.0
2014-08-05 10:50:00,38.05,38.06,38.0,38.02,17000.0,31.0901,31.0983,31.0493,31.0656,17000.0
2014-08-05 11:00:00,38.03,38.05,38.0,38.02,73400.0,31.0738,31.0901,31.0493,31.0656,73400.0
2014-08-05 11:10:00,38.02,38.1,38.02,38.07,38000.0,31.0656,31.131,31.0656,31.1065,38000.0
2014-08-05 11:20:00,38.08,38.11,38.05,38.06,60600.0,31.1147,31.1392,31.0901,31.0983,60600.0
2014-08-05 11:30:00,38.07,38.09,38.07,38.08,13300.0,31.1065,31.1228,31.1065,31.1147,13300.0
2014-08-05 11:40:00,38.07,38.07,38.03,38.04,8400.0,31.1065,31.1065,31.0738,31.082,8400.0
2014-08-05 11:50:00,38.04,38.08,38.04,38.04,12500.0,31.082,31.1147,31.082,31.082,12500.0
2014-08-05 12:00:00,38.04,38.05,38.02,38.04,13100.0,31.082,31.0901,31.0656,31.082,13100.0
2014-08-05 12:10:00,38.05,38.09,38.04,38.08,41500.0,31.0901,31.1228,31.082,31.1147,41500.0
2014-08-05 12:20:00,38.08,38.09,37.99,38.02,40600.0,31.1147,31.1228,31.0411,31.0656,40600.0
2014-08-05 12:30:00,38.02,38.05,38.0,38.0,15900.0,31.0656,31.0901,31.0493,31.0493,15900.0
2014-08-05 12:40:00,37.99,38.03,37.98,38.02,29500.0,31.0411,31.0738,31.0329,31.0656,29500.0
2014-08-05 12:50:00,38.02,38.05,38.0,38.02,10200.0,31.0656,31.0901,31.0493,31.0656,10200.0
2014-08-05 13:00:00,38.02,38.05,38.02,38.02,6300.0,31.0656,31.0901,31.0656,31.0656,6300.0
2014-08-05 13:10:00,38.02,38.04,38.01,38.04,16400.0,31.0656,31.082,31.0575,31.082,16400.0
2014-08-05 13:20:00,38.04,38.04,38.01,38.02,9600.0,31.082,31.082,31.0575,31.0656,9600.0
2014-08-05 13:30:00,38.01,38.01,37.88,37.88,30400.0,31.0575,31.0575,30.9512,30.9512,30400.0
2014-08-05 13:40:00,37.86,37.9,37.8,37.81,33000.0,30.9349,30.9676,30.8859,30.894,33000.0
2014-08-05 13:50:00,37.81,37.93,37.79,37.89,53900.0,30.894,30.9921,30.8777,30.9594,53900.0
2014-08-05 14:00:00,37.88,37.91,37.84,37.87,69600.0,30.9512,30.9757,30.9186,30.9431,69600.0
2014-08-05 14:10:00,37.88,37.96,37.88,37.96,28600.0,30.9512,31.0166,30.9512,31.0166,28600.0
2014-08-05 14:20:00,37.95,38.0,37.94,37.97,19200.0,31.0084,31.0493,31.0003,31.0248,19200.0
2014-08-05 14:30:00,37.98,38.01,37.96,37.96,19300.0,31.0329,31.0575,31.0166,31.0166,19300.0
2014-08-05 14:40:00,37.96,37.99,37.95,37.96,20700.0,31.0166,31.0411,31.0084,31.0166,20700.0
2014-08-05 14:50:00,37.97,37.97,37.92,37.92,14500.0,31.0248,31.0248,30.9839,30.9839,14500.0
2014-08-05 15:00:00,37.92,37.94,37.87,37.88,29700.0,30.9839,31.0003,30.9431,30.9512,29700.0
2014-08-05 15:10:00,37.88,37.92,37.86,37.91,32000.0,30.9512,30.9839,30.9349,30.9757,32000.0
2014-08-05 15:20:00,37.91,37.94,37.88,37.88,22900.0,30.9757,31.0003,30.9512,30.9512,22900.0
2014-08-05 15:30:00,37.89,37.98,37.89,37.96,44900.0,30.9594,31.0329,30.9594,31.0166,44900.0
2014-08-05 15:40:00,37.96,37.98,37.94,37.97,59900.0,31.0166,31.0329,31.0003,31.0248,59900.0
2014-08-05 15:50:00,37.96,37.98,37.94,37.94,116500.0,31.0166,31.0329,31.0003,31.0003,116500.0
2014-08-06 09:30:00,37.81,37.9,37.76,37.8,54700.0,30.894,30.9676,30.8532,30.8859,54700.0
2014-08-06 09:40:00,37.81,37.96,37.79,37.91,51900.0,30.894,31.0166,30.8777,30.9757,51900.0
2014-08-06 09:50:00,37.91,37.93,37.84,37.87,23800.0,30.9757,30.9921,30.9186,30.9431,23800.0
2014-08-06 10:00:00,37.87,38.04,37.87,38.03,41700.0,30.9431,31.082,30.9431,31.0738,41700.0
2014-08-06 10:10:00,38.03,38.03,37.92,38.0,41400.0,31.0738,31.0738,30.9839,31.0493,41400.0
2014-08-06 10:20:00,38.0,38.13,37.99,38.13,37000.0,31.0493,31.1555,31.0411,31.1555,37000.0
2014-08-06 10:30:00,38.13,38.15,38.08,38.13,43200.0,31.1555,31.1719,31.1147,31.1555,43200.0
2014-08-06 10:40:00,38.12,38.14,38.08,38.14,29200.0,31.1473,31.1637,31.1147,31.1637,29200.0
2014-08-06 10:50:00,38.13,38.15,38.09,38.14,31800.0,31.1555,31.1719,31.1228,31.1637,31800.0
2014-08-06 11:00:00,38.13,38.16,38.11,38.11,38600.0,31.1555,31.18,31.1392,31.1392,38600.0
2014-08-06 11:10:00,38.11,38.11,38.02,38.02,16300.0,31.1392,31.1392,31.0656,31.0656,16300.0
2014-08-06 11:20:00,38.04,38.08,38.02,38.02,33900.0,31.082,31.1147,31.0656,31.0656,33900.0
2014-08-06 11:30:00,38.02,38.14,38.01,38.14,810100.0,31.0656,31.1637,31.0575,31.1637,810100.0
2014-08-06 11:40:00,38.14,38.23,38.14,38.22,52200.0,31.1637,31.2372,31.1637,31.229,52200.0
2014-08-06 11:50:00,38.22,38.26,38.22,38.25,78900.0,31.229,31.2617,31.229,31.2536,78900.0
2014-08-06 12:00:00,38.25,38.25,38.23,38.23,12400.0,31.2536,31.2536,31.2372,31.2372,12400.0
2014-08-06 12:10:00,38.23,38.23,38.11,38.12,31500.0,31.2372,31.2372,31.1392,31.1473,31500.0
2014-08-06 12:20:00,38.12,38.2,38.12,38.19,33700.0,31.1473,31.2127,31.1473,31.2045,33700.0
2014-08-06 12:30:00,38.19,38.21,38.16,38.19,13400.0,31.2045,31.2209,31.18,31.2045,13400.0
2014-08-06 12:40:00,38.19,38.2,38.1,38.11,9300.0,31.2045,31.2127,31.131,31.1392,9300.0
2014-08-06 12:50:00,38.11,38.11,38.09,38.11,23700.0,31.1392,31.1392,31.1228,31.1392,23700.0
2014-08-06 13:00:00,38.1,38.13,38.08,38.1,17200.0,31.131,31.1555,31.1147,31.131,17200.0
2014-08-06 13:10:00,38.09,38.11,38.09,38.11,21100.0,31.1228,31.1392,31.1228,31.1392,21100.0
2014-08-06 13:20:00,38.12,38.14,38.09,38.12,53100.0,31.1473,31.1637,31.1228,31.1473,53100.0
2014-08-06 13:30:00,38.11,38.13,38.11,38.13,13200.0,31.1392,31.1555,31.1392,31.1555,13200.0
2014-08-06 13:40:00,38.13,38.16,38.1,38.11,34300.0,31.1555,31.18,31.131,31.1392,34300.0
2014-08-06 13:50:00,38.11,38.11,38.05,38.06,19700.0,31.1392,31.1392,31.0901,31.0983,19700.0
2014-08-06 14:00:00,38.05,38.13,38.05,38.13,22800.0,31.0901,31.1555,31.0901,31.1555,22800.0
2014-08-06 14:10:00,38.12,38.15,38.11,38.13,29600.0,31.1473,31.1719,31.1392,31.1555,29600.0
2014-08-06 14:20:00,38.13,38.16,38.13,38.16,14900.0,31.1555,31.18,31.1555,31.18,14900.0
2014-08-06 14:30:00,38.16,38.17,38.11,38.13,30000.0,31.18,31.1882,31.1392,31.1555,30000.0
2014-08-06 14:40:00,38.14,38.2,38.14,38.18,27100.0,31.1637,31.2127,31.1637,31.1964,27100.0
2014-08-06 14:50:00,38.19,38.21,38.16,38.16,43800.0,31.2045,31.2209,31.18,31.18,43800.0
2014-08-06 15:00:00,38.16,38.19,38.15,38.17,52300.0,31.18,31.2045,31.1719,31.1882,52300.0
2014-08-06 15:10:00,38.17,38.18,38.12,38.15,56000.0,31.1882,31.1964,31.1473,31.1719,56000.0
2014-08-06 15:20:00,38.15,38.15,38.1,38.14,45400.0,31.1719,31.1719,31.131,31.1637,45400.0
2014-08-06 15:30:00,38.14,38.14,38.08,38.08,35500.0,31.1637,31.1637,31.1147,31.1147,35500.0
2014-08-06 15:40:00,38.08,38.12,38.07,38.07,70900.0,31.1147,31.1473,31.1065,31.1065,70900.0
2014-08-06 15:50:00,38.08,38.1,38.07,38.08,123100.0,31.1147,31.131,31.1065,31.1147,123100.0
2014-08-07 09:30:00,38.27,38.4,38.18,38.39,53200.0,31.2699,31.3761,31.1964,31.368,53200.0
2014-08-07 09:40:00,38.39,38.39,38.26,38.27,24800.0,31.368,31.368,31.2617,31.2699,24800.0
2014-08-07 09:50:00,38.26,38.31,38.24,38.3,14600.0,31.2617,31.3026,31.2454,31.2944,14600.0
2014-08-07 10:00:00,38.3,38.34,38.25,38.28,21400.0,31.2944,31.3271,31.2536,31.2781,21400.0
2014-08-07 10:10:00,38.27,38.31,38.23,38.23,62600.0,31.2699,31.3026,31.2372,31.2372,62600.0
2014-08-07 10:20:00,38.24,38.26,38.22,38.24,12400.0,31.2454,31.2617,31.229,31.2454,12400.0
2014-08-07 10:30:00,38.23,38.29,38.21,38.25,11500.0,31.2372,31.2862,31.2209,31.2536,11500.0
2014-08-07 10:40:00,38.25,38.25,38.17,38.18,14800.0,31.2536,31.2536,31.1882,31.1964,14800.0
2014-08-07 10:50:00,38.17,38.19,38.12,38.19,31900.0,31.1882,31.2045,31.1473,31.2045,31900.0
2014-08-07 11:00:00,38.19,38.19,38.15,38.18,23600.0,31.2045,31.2045,31.1719,31.1964,23600.0
2014-08-07 11:10:00,38.18,38.21,38.14,38.2,29600.0,31.1964,31.2209,31.1637,31.2127,29600.0
2014-08-07 11:20:00,38.21,38.23,38.18,38.22,21800.0,31.2209,31.2372,31.1964,31.229,21800.0
2014-08-07 11:30:00,38.22,38.26,38.19,38.23,21200.0,31.229,31.2617,31.2045,31.2372,21200.0
2014-08-07 11:40:00,38.23,38.23,38.16,38.22,42300.0,31.2372,31.2372,31.18,31.229,42300.0
2014-08-07 11:50:00,38.23,38.23,38.16,38.19,71100.0,31.2372,31.2372,31.18,31.2045,71100.0
2014-08-07 12:00:00,38.19,38.25,38.17,38.25,26700.0,31.2045,31.2536,31.1882,31.2536,26700.0
2014-08-07 12:10:00,38.25,38.25,38.18,38.21,36600.0,31.2536,31.2536,31.1964,31.2209,36600.0
2014-08-07 12:20:00,38.21,38.24,38.19,38.21,38900.0,31.2209,31.2454,31.2045,31.2209,38900.0
2014-08-07 12:30:00,38.22,38.23,38.08,38.15,108300.0,31.229,31.2372,31.1147,31.1719,108300.0
2014-08-07 12:40:00,38.14,38.15,38.12,38.14,14000.0,31.1637,31.1719,31.1473,31.1637,14000.0
2014-08-07 12:50:00,38.13,38.14,38.1,38.13,15400.0,31.1555,31.1637,31.131,31.1555,15400.0
2014-08-07 13:00:00,38.14,38.2,38.14,38.2,15400.0,31.1637,31.2127,31.1637,31.2127,15400.0
2014-08-07 13:10:00,38.2,38.23,38.2,38.2,24300.0,31.2127,31.2372,31.2127,31.2127,24300.0
2014-08-07 13:20:00,38.2,38.24,38.18,38.22,10000.0,31.2127,31.2454,31.1964,31.229,10000.0
2014-08-07 13:30:00,38.22,38.23,38.19,38.2,10100.0,31.229,31.2372,31.2045,31.2127,10100.0
2014-08-07 13:40:00,38.21,38.24,38.2,38.2,14300.0,31.2209,31.2454,31.2127,31.2127,14300.0
2014-08-07 13:50:00,38.2,38.22,38.17,38.21,20500.0,31.2127,31.229,31.1882,31.2209,20500.0
2014-08-07 14:00:00,38.2,38.24,38.18,38.24,23300.0,31.2127,31.2454,31.1964,31.2454,23300.0
2014-08-07 14:10:00,38.24,38.25,38.24,38.25,24800.0,31.2454,31.2536,31.2454,31.2536,24800.0
2014-08-07 14:20:00,38.25,38.27,38.22,38.23,59900.0,31.2536,31.2699,31.229,31.2372,59900.0
2014-08-07 14:30:00,38.22,38.22,38.2,38.21,14700.0,31.229,31.229,31.2127,31.2209,14700.0
2014-08-07 14:40:00,38.22,38.22,38.18,38.19,22500.0,31.229,31.229,31.1964,31.2045,22500.0
2014-08-07 14:50:00,38.2,38.22,38.13,38.13,30300.0,31.2127,31.229,31.1555,31.1555,30300.0
2014-08-07 15:00:00,38.13,38.19,38.13,38.18,81600.0,31.1555,31.2045,31.1555,31.1964,81600.0
2014-08-07 15:10:00,38.18,38.23,38.18,38.23,73600.0,31.1964,31.2372,31.1964,31.2372,73600.0
2014-08-07 15:20:00,38.22,38.26,38.21,38.26,99300.0,31.229,31.2617,31.2209,31.2617,99300.0
2014-08-07 15:30:00,38.26,38.29,38.24,38.28,69500.0,31.2617,31.2862,31.2454,31.2781,69500.0
2014-08-07 15:40:00,38.28,38.29,38.24,38.26,61900.0,31.2781,31.2862,31.2454,31.2617,61900.0
2014-08-07 15:50:00,38.26,38.3,38.25,38.27,122000.0,31.2617,31.2944,31.2536,31.2699,122000.0
2014-08-08 09:30:00,38.33,38.5,38.33,38.37,40500.0,31.3189,31.4578,31.3189,31.3516,40500.0
2014-08-08 09:40:00,38.34,38.39,38.3,38.39,26900.0,31.3271,31.368,31.2944,31.368,26900.0
2014-08-08 09:50:00,38.39,38.42,38.38,38.4,16400.0,31.368,31.3925,31.3598,31.3761,16400.0
2014-08-08 10:00:00,38.38,38.41,38.31,38.38,73600.0,31.3598,31.3843,31.3026,31.3598,73600.0
2014-08-08 10:10:00,38.38,38.38,38.26,38.26,25800.0,31.3598,31.3598,31.2617,31.2617,25800.0
2014-08-08 10:20:00,38.27,38.34,38.26,38.3,47800.0,31.2699,31.3271,31.2617,31.2944,47800.0
2014-08-08 10:30:00,38.3,38.37,38.28,38.34,26000.0,31.2944,31.3516,31.2781,31.3271,26000.0
2014-08-08 10:40:00,38.34,38.43,38.34,38.4,27000.0,31.3271,31.4006,31.3271,31.3761,27000.0
2014-08-08 10:50:00,38.39,38.41,38.38,38.4,6800.0,31.368,31.3843,31.3598,31.3761,6800.0
2014-08-08 11:00:00,38.4,38.44,38.37,38.44,13200.0,31.3761,31.4088,31.3516,31.4088,13200.0
2014-08-08 11:10:00,38.44,38.51,38.44,38.51,10700.0,31.4088,31.466,31.4088,31.466,10700.0
2014-08-08 11:20:00,38.51,38.51,38.47,38.47,7800.0,31.466,31.466,31.4333,31.4333,7800.0
2014-08-08 11:30:00,38.48,38.5,38.46,38.48,5900.0,31.4415,31.4578,31.4251,31.4415,5900.0
2014-08-08 11:40:00,38.48,38.51,38.47,38.47,8500.0,31.4415,31.466,31.4333,31.4333,8500.0
2014-08-08 11:50:00,38.48,38.52,38.46,38.5,26200.0,31.4415,31.4742,31.4251,31.4578,26200.0
2014-08-08 12:00:00,38.49,38.5,38.46,38.48,9300.0,31.4497,31.4578,31.4251,31.4415,9300.0
2014-08-08 12:10:00,38.48,38.48,38.43,38.45,14700.0,31.4415,31.4415,31.4006,31.417,14700.0
2014-08-08 12:20:00,38.45,38.46,38.41,38.42,22000.0,31.417,31.4251,31.3843,31.3925,22000.0
2014-08-08 12:30:00,38.43,38.45,38.41,38.45,14500.0,31.4006,31.417,31.3843,31.417,14500.0
2014-08-08 12:40:00,38.45,38.45,38.41,38.41,8600.0,31.417,31.417,31.3843,31.3843,8600.0
2014-08-08 12:50:00,38.41,38.43,38.38,38.43,36200.0,31.3843,31.4006,31.3598,31.4006,36200.0
2014-08-08 13:00:00,38.43,38.43,38.37,38.37,16300.0,31.4006,31.4006,31.3516,31.3516,16300.0
2014-08-08 13:10:00,38.38,38.45,38.37,38.45,53900.0,31.3598,31.417,31.3516,31.417,53900.0
2014-08-08 13:20:00,38.45,38.58,38.45,38.56,79500.0,31.417,31.5232,31.417,31.5069,79500.0
2014-08-08 13:30:00,38.57,38.59,38.55,38.56,11900.0,31.515,31.5314,31.4987,31.5069,11900.0
2014-08-08 13:40:00,38.56,38.6,38.55,38.58,22400.0,31.5069,31.5395,31.4987,31.5232,22400.0
2014-08-08 13:50:00,38.59,38.63,38.58,38.63,19100.0,31.5314,31.5641,31.5232,31.5641,19100.0
2014-08-08 14:00:00,38.62,38.63,38.59,38.61,56600.0,31.5559,31.5641,31.5314,31.5477,56600.0
2014-08-08 14:10:00,38.6,38.61,38.59,38.6,11200.0,31.5395,31.5477,31.5314,31.5395,11200.0
2014-08-08 14:20:00,38.6,38.62,38.59,38.61,58100.0,31.5395,31.5559,31.5314,31.5477,58100.0
2014-08-08 14:30:00,38.61,38.61,38.6,38.6,20000.0,31.5477,31.5477,31.5395,31.5395,20000.0
2014-08-08 14:40:00,38.6,38.7,38.6,38.7,33700.0,31.5395,31.6212,31.5395,31.6212,33700.0
2014-08-08 14:50:00,38.7,38.7,38.66,38.66,13100.0,31.6212,31.6212,31.5886,31.5886,13100.0
2014-08-08 15:00:00,38.66,38.67,38.65,38.66,6700.0,31.5886,31.5967,31.5804,31.5886,6700.0
2014-08-08 15:10:00,38.66,38.67,38.65,38.66,18400.0,31.5886,31.5967,31.5804,31.5886,18400.0
2014-08-08 15:20:00,38.67,38.72,38.66,38.69,33100.0,31.5967,31.6376,31.5886,31.6131,33100.0
2014-08-08 15:30:00,38.69,38.71,38.68,38.69,48100.0,31.6131,31.6294,31.6049,31.6131,48100.0
2014-08-08 15:40:00,38.69,38.76,38.69,38.74,49700.0,31.6131,31.6703,31.6131,31.6539,49700.0
2014-08-08 15:50:00,38.75,38.75,38.69,38.7,173500.0,31.6621,31.6621,31.6131,31.6212,173500.0
2014-08-11 09:30:00,38.76,38.88,38.72,38.84,53100.0,31.6703,31.7683,31.6376,31.7356,53100.0
2014-08-11 09:40:00,38.86,38.87,38.77,38.78,9700.0,31.752,31.7602,31.6784,31.6866,9700.0
2014-08-11 09:50:00,38.78,38.85,38.77,38.78,21900.0,31.6866,31.7438,31.6784,31.6866,21900.0
2014-08-11 10:00:00,38.78,38.79,38.7,38.72,38800.0,31.6866,31.6948,31.6212,31.6376,38800.0
2014-08-11 10:10:00,38.71,38.73,38.67,38.71,31100.0,31.6294,31.6458,31.5967,31.6294,31100.0
2014-08-11 10:20:00,38.7,38.7,38.61,38.61,29300.0,31.6212,31.6212,31.5477,31.5477,29300.0
2014-08-11 10:30:00,38.62,38.67,38.61,38.67,21400.0,31.5559,31.5967,31.5477,31.5967,21400.0
2014-08-11 10:40:00,38.68,38.69,38.63,38.64,27500.0,31.6049,31.6131,31.5641,31.5722,27500.0
2014-08-11 10:50:00,38.65,38.66,38.58,38.59,20000.0,31.5804,31.5886,31.5232,31.5314,20000.0
2014-08-11 11:00:00,38.59,38.61,38.56,38.58,22500.0,31.5314,31.5477,31.5069,31.5232,22500.0
2014-08-11 11:10:00,38.58,38.62,38.58,38.62,28400.0,31.5232,31.5559,31.5232,31.5559,28400.0
2014-08-11 11:20:00,38.63,38.63,38.56,38.58,20500.0,31.5641,31.5641,31.5069,31.5232,20500.0
2014-08-11 11:30:00,38.58,38.61,38.57,38.57,18100.0,31.5232,31.5477,31.515,31.515,18100.0
2014-08-11 11:40:00,38.58,38.62,38.58,38.61,20500.0,31.5232,31.5559,31.5232,31.5477,20500.0
2014-08-11 11:50:00,38.61,38.61,38.57,38.58,21400.0,31.5477,31.5477,31.515,31.5232,21400.0
2014-08-11 12:00:00,38.58,38.58,38.52,38.54,19400.0,31.5232,31.5232,31.4742,31.4905,19400.0
2014-08-11 12:10:00,38.54,38.58,38.54,38.57,16900.0,31.4905,31.5232,31.4905,31.515,16900.0
2014-08-11 12:20:00,38.56,38.57,38.54,38.57,17200.0,31.5069,31.515,31.4905,31.515,17200.0
2014-08-11 12:30:00,38.56,38.57,38.53,38.54,18800.0,31.5069,31.515,31.4823,31.4905,18800.0
2014-08-11 12:40:00,38.53,38.54,38.51,38.52,15200.0,31.4823,31.4905,31.466,31.4742,15200.0
2014-08-11 12:50:00,38.52,38.54,38.5,38.5,17100.0,31.4742,31.4905,31.4578,31.4578,17100.0
2014-08-11 13:00:00,38.51,38.52,38.48,38.5,23000.0,31.466,31.4742,31.4415,31.4578,23000.0
2014-08-11 13:10:00,38.51,38.53,38.5,38.52,18500.0,31.466,31.4823,31.4578,31.4742,18500.0
2014-08-11 13:20:00,38.53,38.54,38.52,38.52,19100.0,31.4823,31.4905,31.4742,31.4742,19100.0
2014-08-11 13:30:00,38.52,38.53,38.5,38.52,22500.0,31.4742,31.4823,31.4578,31.4742,22500.0
2014-08-11 13:40:00,38.52,38.52,38.5,38.51,20700.0,31.4742,31.4742,31.4578,31.466,20700.0
2014-08-11 13:50:00,38.51,38.54,38.48,38.5,41600.0,31.466,31.4905,31.4415,31.4578,41600.0
2014-08-11 14:00:00,38.5,38.51,38.46,38.5,29000.0,31.4578,31.466,31.4251,31.4578,29000.0
2014-08-11 14:10:00,38.51,38.51,38.47,38.48,31800.0,31.466,31.466,31.4333,31.4415,31800.0
2014-08-11 14:20:00,38.48,38.49,38.46,38.47,24300.0,31.4415,31.4497,31.4251,31.4333,24300.0
2014-08-11 14:30:00,38.47,38.48,38.46,38.46,34000.0,31.4333,31.4415,31.4251,31.4251,34000.0
2014-08-11 14:40:00,38.47,38.47,38.44,38.44,26400.0,31.4333,31.4333,31.4088,31.4088,26400.0
2014-08-11 14:50:00,38.44,38.45,38.4,38.4,39700.0,31.4088,31.417,31.3761,31.3761,39700.0
2014-08-11 15:00:00,38.41,38.47,38.4,38.45,48500.0,31.3843,31.4333,31.3761,31.417,48500.0
2014-08-11 15:10:00,38.46,38.46,38.45,38.46,36100.0,31.4251,31.4251,31.417,31.4251,36100.0
2014-08-11 15:20:00,38.46,38.46,38.43,38.44,39100.0,31.4251,31.4251,31.4006,31.4088,39100.0
2014-08-11 15:30:00,38.44,38.46,38.43,38.45,43500.0,31.4088,31.4251,31.4006,31.417,43500.0
2014-08-11 15:40:00,38.46,38.47,38.41,38.46,85200.0,31.4251,31.4333,31.3843,31.4251,85200.0
2014-08-11 15:50:00,38.46,38.49,38.45,38.46,160300.0,31.4251,31.4497,31.417,31.4251,160300.0
2014-08-12 09:30:00,38.51,38.65,38.5,38.62,47200.0,31.466,31.5804,31.4578,31.5559,47200.0
2014-08-12 09:40:00,38.62,38.64,38.58,38.63,18200.0,31.5559,31.5722,31.5232,31.5641,18200.0
2014-08-12 09:50:00,38.63,38.65,38.56,38.65,8200.0,31.5641,31.5804,31.5069,31.5804,8200.0
2014-08-12 10:00:00,38.65,38.68,38.6,38.62,20600.0,31.5804,31.6049,31.5395,31.5559,20600.0
2014-08-12 10:10:00,38.61,38.66,38.57,38.63,26800.0,31.5477,31.5886,31.515,31.5641,26800.0
2014-08-12 10:20:00,38.64,38.69,38.63,38.66,7200.0,31.5722,31.6131,31.5641,31.5886,7200.0
2014-08-12 10:30:00,38.67,38.67,38.62,38.65,10400.0,31.5967,31.5967,31.5559,31.5804,10400.0
2014-08-12 10:40:00,38.63,38.65,38.56,38.57,9800.0,31.5641,31.5804,31.5069,31.515,9800.0
2014-08-12 10:50:00,38.55,38.6,38.55,38.59,6800.0,31.4987,31.5395,31.4987,31.5314,6800.0
2014-08-12 11:00:00,38.58,38.61,38.55,38.59,106100.0,31.5232,31.5477,31.4987,31.5314,106100.0
2014-08-12 11:10:00,38.59,38.61,38.58,38.59,13100.0,31.5314,31.5477,31.5232,31.5314,13100.0
2014-08-12 11:20:00,38.61,38.61,38.58,38.6,9000.0,31.5477,31.5477,31.5232,31.5395,9000.0
2014-08-12 11:30:00,38.6,38.61,38.59,38.59,6700.0,31.5395,31.5477,31.5314,31.5314,6700.0
2014-08-12 11:40:00,38.6,38.61,38.54,38.55,24100.0,31.5395,31.5477,31.4905,31.4987,24100.0
2014-08-12 11:50:00,38.56,38.57,38.51,38.51,13100.0,31.5069,31.515,31.466,31.466,13100.0
2014-08-12 12:00:00,38.51,38.56,38.5,38.55,14600.0,31.466,31.5069,31.4578,31.4987,14600.0
2014-08-12 12:10:00,38.56,38.57,38.54,38.54,5500.0,31.5069,31.515,31.4905,31.4905,5500.0
2014-08-12 12:20:00,38.54,38.55,38.51,38.54,5800.0,31.4905,31.4987,31.466,31.4905,5800.0
2014-08-12 12:30:00,38.54,38.57,38.52,38.56,7100.0,31.4905,31.515,31.4742,31.5069,7100.0
2014-08-12 12:40:00,38.56,38.58,38.54,38.56,8500.0,31.5069,31.5232,31.4905,31.5069,8500.0
2014-08-12 12:50:00,38.56,38.56,38.53,38.53,7500.0,31.5069,31.5069,31.4823,31.4823,7500.0
2014-08-12 13:00:00,38.54,38.54,38.52,38.52,15900.0,31.4905,31.4905,31.4742,31.4742,15900.0
2014-08-12 13:10:00,38.53,38.56,38.5,38.55,46500.0,31.4823,31.5069,31.4578,31.4987,46500.0
2014-08-12 13:20:00,38.56,38.59,38.54,38.55,50000.0,31.5069,31.5314,31.4905,31.4987,50000.0
2014-08-12 13:30:00,38.56,38.57,38.51,38.53,35700.0,31.5069,31.515,31.466,31.4823,35700.0
2014-08-12 13:40:00,38.53,38.54,38.51,38.53,23500.0,31.4823,31.4905,31.466,31.4823,23500.0
2014-08-12 13:50:00,38.54,38.56,38.51,38.52,17100.0,31.4905,31.5069,31.466,31.4742,17100.0
2014-08-12 14:00:00,38.53,38.54,38.49,38.49,21400.0,31.4823,31.4905,31.4497,31.4497,21400.0
2014-08-12 14:10:00,38.49,38.53,38.48,38.52,21000.0,31.4497,31.4823,31.4415,31.4742,21000.0
2014-08-12 14:20:00,38.52,38.54,38.5,38.51,12500.0,31.4742,31.4905,31.4578,31.466,12500.0
2014-08-12 14:30:00,38.51,38.52,38.48,38.51,14600.0,31.466,31.4742,31.4415,31.466,14600.0
2014-08-12 14:40:00,38.51,38.53,38.49,38.5,13000.0,31.466,31.4823,31.4497,31.4578,13000.0
2014-08-12 14:50:00,38.51,38.52,38.5,38.5,15000.0,31.466,31.4742,31.4578,31.4578,15000.0
2014-08-12 15:00:00,38.51,38.52,38.49,38.51,14900.0,31.466,31.4742,31.4497,31.466,14900.0
2014-08-12 15:10:00,38.51,38.55,38.51,38.55,24800.0,31.466,31.4987,31.466,31.4987,24800.0
2014-08-12 15:20:00,38.55,38.59,38.54,38.58,40600.0,31.4987,31.5314,31.4905,31.5232,40600.0
2014-08-12 15:30:00,38.58,38.61,38.57,38.6,37000.0,31.5232,31.5477,31.515,31.5395,37000.0
2014-08-12 15:40:00,38.6,38.66,38.6,38.64,47000.0,31.5395,31.5886,31.5395,31.5722,47000.0
2014-08-12 15:50:00,38.63,38.67,38.63,38.66,101100.0,31.5641,31.5967,31.5641,31.5886,101100.0
2014-08-13 09:30:00,38.81,38.83,38.7,38.77,45800.0,31.7111,31.7275,31.6212,31.6784,45800.0
2014-08-13 09:40:00,38.78,38.86,38.78,38.8,24300.0,31.6866,31.752,31.6866,31.703,24300.0
2014-08-13 09:50:00,38.8,38.83,38.76,38.78,12200.0,31.703,31.7275,31.6703,31.6866,12200.0
2014-08-13 10:00:00,38.79,38.83,38.78,38.8,26200.0,31.6948,31.7275,31.6866,31.703,26200.0
2014-08-13 10:10:00,38.78,38.81,38.76,38.8,10900.0,31.6866,31.7111,31.6703,31.703,10900.0
2014-08-13 10:20:00,38.79,38.83,38.78,38.8,16100.0,31.6948,31.7275,31.6866,31.703,16100.0
2014-08-13 10:30:00,38.81,38.83,38.79,38.82,20700.0,31.7111,31.7275,31.6948,31.7193,20700.0
2014-08-13 10:40:00,38.82,38.84,38.8,38.84,21500.0,31.7193,31.7356,31.703,31.7356,21500.0
2014-08-13 10:50:00,38.85,38.9,38.84,38.9,19500.0,31.7438,31.7847,31.7356,31.7847,19500.0
2014-08-13 11:00:00,38.9,38.99,38.9,38.98,18600.0,31.7847,31.8582,31.7847,31.85,18600.0
2014-08-13 11:10:00,38.98,39.01,38.97,39.0,22800.0,31.85,31.8745,31.8419,31.8664,22800.0
2014-08-13 11:20:00,39.0,39.01,38.97,38.99,111800.0,31.8664,31.8745,31.8419,31.8582,111800.0
2014-08-13 11:30:00,38.99,39.0,38.88,38.88,66900.0,31.8582,31.8664,31.7683,31.7683,66900.0
2014-08-13 11:40:00,38.88,38.88,38.82,38.85,85800.0,31.7683,31.7683,31.7193,31.7438,85800.0
2014-08-13 11:50:00,38.85,38.87,38.84,38.84,31900.0,31.7438,31.7602,31.7356,31.7356,31900.0
2014-08-13 12:00:00,38.84,38.87,38.79,38.81,14400.0,31.7356,31.7602,31.6948,31.7111,14400.0
2014-08-13 12:10:00,38.82,38.87,38.78,38.87,27400.0,31.7193,31.7602,31.6866,31.7602,27400.0
2014-08-13 12:20:00,38.88,38.89,38.85,38.89,14800.0,31.7683,31.7765,31.7438,31.7765,14800.0
2014-08-13 12:30:00,38.89,38.9,38.87,38.88,14500.0,31.7765,31.7847,31.7602,31.7683,14500.0
2014-08-13 12:40:00,38.88,38.9,38.87,38.89,11100.0,31.7683,31.7847,31.7602,31.7765,11100.0
2014-08-13 12:50:00,38.89,38.91,38.86,38.9,11800.0,31.7765,31.7928,31.752,31.7847,11800.0
2014-08-13 13:00:00,38.91,38.92,38.87,38.91,27900.0,31.7928,31.801,31.7602,31.7928,27900.0
2014-08-13 13:10:00,38.91,38.92,38.9,38.9,9700.0,31.7928,31.801,31.7847,31.7847,9700.0
2014-08-13 13:20:00,38.9,38.92,38.89,38.92,15300.0,31.7847,31.801,31.7765,31.801,15300.0
2014-08-13 13:30:00,38.91,38.92,38.9,38.91,27900.0,31.7928,31.801,31.7847,31.7928,27900.0
2014-08-13 13:40:00,38.91,38.93,38.89,38.91,18600.0,31.7928,31.8092,31.7765,31.7928,18600.0
2014-08-13 13:50:00,38.92,38.93,38.9,38.91,14500.0,31.801,31.8092,31.7847,31.7928,14500.0
2014-08-13 14:00:00,38.9,38.92,38.89,38.89,16800.0,31.7847,31.801,31.7765,31.7765,16800.0
2014-08-13 14:10:00,38.9,38.93,38.89,38.92,18500.0,31.7847,31.8092,31.7765,31.801,18500.0
2014-08-13 14:20:00,38.91,38.92,38.89,38.91,17800.0,31.7928,31.801,31.7765,31.7928,17800.0
2014-08-13 14:30:00,38.92,38.92,38.9,38.91,22800.0,31.801,31.801,31.7847,31.7928,22800.0
2014-08-13 14:40:00,38.91,38.92,38.89,38.89,18000.0,31.7928,31.801,31.7765,31.7765,18000.0
2014-08-13 14:50:00,38.89,38.89,38.84,38.86,41100.0,31.7765,31.7765,31.7356,31.752,41100.0
2014-08-13 15:00:00,38.87,38.88,38.86,38.86,9800.0,31.7602,31.7683,31.752,31.752,9800.0
2014-08-13 15:10:00,38.86,38.88,38.86,38.87,14700.0,31.752,31.7683,31.752,31.7602,14700.0
2014-08-13 15:20:00,38.86,38.9,38.86,38.89,22200.0,31.752,31.7847,31.752,31.7765,22200.0
2014-08-13 15:30:00,38.89,38.89,38.83,38.85,48400.0,31.7765,31.7765,31.7275,31.7438,48400.0
2014-08-13 15:40:00,38.85,38.89,38.85,38.88,44400.0,31.7438,31.7765,31.7438,31.7683,44400.0
2014-08-13 15:50:00,38.89,38.89,38.83,38.85,123300.0,31.7765,31.7765,31.7275,31.7438,123300.0
2014-08-14 09:30:00,38.92,38.94,38.85,38.93,42400.0,31.801,31.8173,31.7438,31.8092,42400.0
2014-08-14 09:40:00,38.93,38.97,38.91,38.91,12800.0,31.8092,31.8419,31.7928,31.7928,12800.0
2014-08-14 09:50:00,38.92,38.98,38.92,38.95,13400.0,31.801,31.85,31.801,31.8255,13400.0
2014-08-14 10:00:00,38.95,38.96,38.89,38.93,25400.0,31.8255,31.8337,31.7765,31.8092,25400.0
2014-08-14 10:10:00,38.93,38.99,38.92,38.95,7100.0,31.8092,31.8582,31.801,31.8255,7100.0
2014-08-14 10:20:00,38.95,38.98,38.92,38.95,61300.0,31.8255,31.85,31.801,31.8255,61300.0
2014-08-14 10:30:00,38.95,39.01,38.93,38.98,120200.0,31.8255,31.8745,31.8092,31.85,120200.0
2014-08-14 10:40:00,38.97,39.0,38.96,38.97,6300.0,31.8419,31.8664,31.8337,31.8419,6300.0
2014-08-14 10:50:00,38.96,38.97,38.93,38.96,16500.0,31.8337,31.8419,31.8092,31.8337,16500.0
2014-08-14 11:00:00,38.95,39.01,38.95,39.0,18400.0,31.8255,31.8745,31.8255,31.8664,18400.0
2014-08-14 11:10:00,39.0,39.0,38.97,38.98,13600.0,31.8664,31.8664,31.8419,31.85,13600.0
2014-08-14 11:20:00,38.98,38.98,38.96,38.97,16300.0,31.85,31.85,31.8337,31.8419,16300.0
2014-08-14 11:30:00,38.98,38.99,38.96,38.97,8100.0,31.85,31.8582,31.8337,31.8419,8100.0
2014-08-14 11:40:00,38.97,38.98,38.96,38.97,12600.0,31.8419,31.85,31.8337,31.8419,12600.0
2014-08-14 11:50:00,38.98,38.98,38.96,38.98,12400.0,31.85,31.85,31.8337,31.85,12400.0
2014-08-14 12:00:00,38.98,39.01,38.97,39.01,13500.0,31.85,31.8745,31.8419,31.8745,13500.0
2014-08-14 12:10:00,39.01,39.01,38.98,38.98,15400.0,31.8745,31.8745,31.85,31.85,15400.0
2014-08-14 12:20:00,38.98,39.01,38.98,39.01,6900.0,31.85,31.8745,31.85,31.8745,6900.0
2014-08-14 12:30:00,39.01,39.02,39.01,39.01,5100.0,31.8745,31.8827,31.8745,31.8745,5100.0
2014-08-14 12:40:00,39.02,39.02,39.01,39.02,2500.0,31.8827,31.8827,31.8745,31.8827,2500.0
2014-08-14 12:50:00,39.02,39.04,39.02,39.03,4900.0,31.8827,31.8991,31.8827,31.8909,4900.0
2014-08-14 13:00:00,39.04,39.04,39.01,39.01,3400.0,31.8991,31.8991,31.8745,31.8745,3400.0
2014-08-14 13:10:00,39.02,39.04,39.0,39.04,11600.0,31.8827,31.8991,31.8664,31.8991,11600.0
2014-08-14 13:20:00,39.04,39.05,39.02,39.02,3600.0,31.8991,31.9072,31.8827,31.8827,3600.0
2014-08-14 13:30:00,39.01,39.02,39.0,39.0,16400.0,31.8745,31.8827,31.8664,31.8664,16400.0
2014-08-14 13:40:00,39.01,39.01,38.99,39.0,68800.0,31.8745,31.8745,31.8582,31.8664,68800.0
2014-08-14 13:50:00,38.99,39.0,38.98,38.98,44500.0,31.8582,31.8664,31.85,31.85,44500.0
2014-08-14 14:00:00,38.99,39.0,38.95,38.95,36100.0,31.8582,31.8664,31.8255,31.8255,36100.0
2014-08-14 14:10:00,38.96,38.96,38.95,38.96,14800.0,31.8337,31.8337,31.8255,31.8337,14800.0
2014-08-14 14:20:00,38.96,38.96,38.95,38.96,16500.0,31.8337,31.8337,31.8255,31.8337,16500.0
2014-08-14 14:30:00,38.96,38.98,38.95,38.98,15000.0,31.8337,31.85,31.8255,31.85,15000.0
2014-08-14 14:40:00,38.98,38.98,38.96,38.98,20800.0,31.85,31.85,31.8337,31.85,20800.0
2014-08-14 14:50:00,38.98,38.98,38.96,38.97,22200.0,31.85,31.85,31.8337,31.8419,22200.0
2014-08-14 15:00:00,38.97,39.0,38.96,39.0,39700.0,31.8419,31.8664,31.8337,31.8664,39700.0
2014-08-14 15:10:00,38.99,39.01,38.99,39.01,33900.0,31.8582,31.8745,31.8582,31.8745,33900.0
2014-08-14 15:20:00,39.01,39.01,38.99,39.0,36500.0,31.8745,31.8745,31.8582,31.8664,36500.0
2014-08-14 15:30:00,39.0,39.0,38.98,38.98,42000.0,31.8664,31.8664,31.85,31.85,42000.0
2014-08-14 15:40:00,38.98,39.0,38.97,38.99,101300.0,31.85,31.8664,31.8419,31.8582,101300.0
2014-08-14 15:50:00,38.99,39.01,38.97,38.97,195400.0,31.8582,31.8745,31.8419,31.8419,195400.0
2014-08-15 09:30:00,39.08,39.1,38.96,39.02,97300.0,31.9317,31.9481,31.8337,31.8827,97300.0
2014-08-15 09:40:00,39.01,39.05,38.99,39.03,13400.0,31.8745,31.9072,31.8582,31.8909,13400.0
2014-08-15 09:50:00,39.02,39.05,39.0,39.01,19600.0,31.8827,31.9072,31.8664,31.8745,19600.0
2014-08-15 10:00:00,39.02,39.03,39.0,39.0,16600.0,31.8827,31.8909,31.8664,31.8664,16600.0
2014-08-15 10:10:00,39.0,39.04,39.0,39.01,12500.0,31.8664,31.8991,31.8664,31.8745,12500.0
2014-08-15 10:20:00,39.01,39.03,38.99,39.02,22800.0,31.8745,31.8909,31.8582,31.8827,22800.0
2014-08-15 10:30:00,39.02,39.04,38.99,39.0,8700.0,31.8827,31.8991,31.8582,31.8664,8700.0
2014-08-15 10:40:00,39.01,39.01,38.91,38.93,106700.0,31.8745,31.8745,31.7928,31.8092,106700.0
2014-08-15 10:50:00,38.92,38.93,38.77,38.83,82400.0,31.801,31.8092,31.6784,31.7275,82400.0
2014-08-15 11:00:00,38.83,38.93,38.81,38.93,51100.0,31.7275,31.8092,31.7111,31.8092,51100.0
2014-08-15 11:10:00,38.92,38.97,38.9,38.93,40700.0,31.801,31.8419,31.7847,31.8092,40700.0
2014-08-15 11:20:00,38.91,38.91,38.86,38.86,30100.0,31.7928,31.7928,31.752,31.752,30100.0
2014-08-15 11:30:00,38.86,38.87,38.82,38.85,24400.0,31.752,31.7602,31.7193,31.7438,24400.0
2014-08-15 11:40:00,38.86,38.86,38.8,38.83,9300.0,31.752,31.752,31.703,31.7275,9300.0
2014-08-15 11:50:00,38.83,38.83,38.65,38.71,24800.0,31.7275,31.7275,31.5804,31.6294,24800.0
2014-08-15 12:00:00,38.71,38.72,38.68,38.72,11600.0,31.6294,31.6376,31.6049,31.6376,11600.0
2014-08-15 12:10:00,38.72,38.74,38.67,38.68,25500.0,31.6376,31.6539,31.5967,31.6049,25500.0
2014-08-15 12:20:00,38.68,38.8,38.68,38.8,37400.0,31.6049,31.703,31.6049,31.703,37400.0
2014-08-15 12:30:00,38.8,38.85,38.78,38.85,66600.0,31.703,31.7438,31.6866,31.7438,66600.0
2014-08-15 12:40:00,38.84,38.91,38.84,38.9,26200.0,31.7356,31.7928,31.7356,31.7847,26200.0
2014-08-15 12:50:00,38.9,38.91,38.86,38.89,24700.0,31.7847,31.7928,31.752,31.7765,24700.0
2014-08-15 13:00:00,38.89,38.9,38.85,38.88,25300.0,31.7765,31.7847,31.7438,31.7683,25300.0
2014-08-15 13:10:00,38.88,38.91,38.87,38.9,14200.0,31.7683,31.7928,31.7602,31.7847,14200.0
2014-08-15 13:20:00,38.89,39.0,38.86,38.91,141000.0,31.7765,31.8664,31.752,31.7928,141000.0
2014-08-15 13:30:00,38.91,38.92,38.87,38.9,43400.0,31.7928,31.801,31.7602,31.7847,43400.0
2014-08-15 13:40:00,38.9,38.94,38.9,38.9,11100.0,31.7847,31.8173,31.7847,31.7847,11100.0
2014-08-15 13:50:00,38.9,38.92,38.88,38.9,27400.0,31.7847,31.801,31.7683,31.7847,27400.0
2014-08-15 14:00:00,38.89,38.93,38.89,38.91,27700.0,31.7765,31.8092,31.7765,31.7928,27700.0
2014-08-15 14:10:00,38.92,38.97,38.92,38.96,16500.0,31.801,31.8419,31.801,31.8337,16500.0
2014-08-15 14:20:00,38.97,39.04,38.97,39.03,9200.0,31.8419,31.8991,31.8419,31.8909,9200.0
2014-08-15 14:30:00,39.03,39.04,39.0,39.0,9200.0,31.8909,31.8991,31.8664,31.8664,9200.0
2014-08-15 14:40:00,39.01,39.03,39.01,39.02,15500.0,31.8745,31.8909,31.8745,31.8827,15500.0
2014-08-15 14:50:00,39.02,39.02,38.99,39.0,9700.0,31.8827,31.8827,31.8582,31.8664,9700.0
2014-08-15 15:00:00,39.0,39.03,38.99,39.03,21600.0,31.8664,31.8909,31.8582,31.8909,21600.0
2014-08-15 15:10:00,39.03,39.03,38.99,38.99,13000.0,31.8909,31.8909,31.8582,31.8582,13000.0
2014-08-15 15:20:00,38.98,39.03,38.97,39.03,27600.0,31.85,31.8909,31.8419,31.8909,27600.0
2014-08-15 15:30:00,39.03,39.08,39.01,39.05,53000.0,31.8909,31.9317,31.8745,31.9072,53000.0
2014-08-15 15:40:00,39.04,39.1,39.04,39.08,64100.0,31.8991,31.9481,31.8991,31.9317,64100.0
2014-08-15 15:50:00,39.07,39.1,39.05,39.08,128300.0,31.9236,31.9481,31.9072,31.9317,128300.0
2014-08-18 09:30:00,39.25,39.32,39.04,39.04,52700.0,32.0706,32.1278,31.8991,31.8991,52700.0
2014-08-18 09:40:00,39.03,39.08,39.0,39.0,55900.0,31.8909,31.9317,31.8664,31.8664,55900.0
2014-08-18 09:50:00,39.01,39.09,39.0,39.09,12800.0,31.8745,31.9399,31.8664,31.9399,12800.0
2014-08-18 10:00:00,39.08,39.09,39.05,39.07,16900.0,31.9317,31.9399,31.9072,31.9236,16900.0
2014-08-18 10:10:00,39.07,39.1,39.04,39.1,30400.0,31.9236,31.9481,31.8991,31.9481,30400.0
2014-08-18 10:20:00,39.09,39.09,39.07,39.09,14900.0,31.9399,31.9399,31.9236,31.9399,14900.0
2014-08-18 10:30:00,39.1,39.12,39.07,39.11,28700.0,31.9481,31.9644,31.9236,31.9563,28700.0
2014-08-18 10:40:00,39.11,39.12,39.09,39.1,14000.0,31.9563,31.9644,31.9399,31.9481,14000.0
2014-08-18 10:50:00,39.1,39.1,39.07,39.08,35000.0,31.9481,31.9481,31.9236,31.9317,35000.0
2014-08-18 11:00:00,39.07,39.08,39.04,39.04,16600.0,31.9236,31.9317,31.8991,31.8991,16600.0
2014-08-18 11:10:00,39.05,39.06,39.03,39.04,51700.0,31.9072,31.9154,31.8909,31.8991,51700.0
2014-08-18 11:20:00,39.04,39.09,39.03,39.08,30500.0,31.8991,31.9399,31.8909,31.9317,30500.0
2014-08-18 11:30:00,39.07,39.08,39.04,39.05,54000.0,31.9236,31.9317,31.8991,31.9072,54000.0
2014-08-18 11:40:00,39.04,39.05,39.0,39.01,24400.0,31.8991,31.9072,31.8664,31.8745,24400.0
2014-08-18 11:50:00,39.01,39.02,38.99,39.0,101100.0,31.8745,31.8827,31.8582,31.8664,101100.0
2014-08-18 12:00:00,39.0,39.04,38.98,39.04,36100.0,31.8664,31.8991,31.85,31.8991,36100.0
2014-08-18 12:10:00,39.02,39.03,38.98,38.98,76500.0,31.8827,31.8909,31.85,31.85,76500.0
2014-08-18 12:20:00,38.98,39.0,38.96,38.97,53700.0,31.85,31.8664,31.8337,31.8419,53700.0
2014-08-18 12:30:00,38.97,38.97,38.93,38.96,36600.0,31.8419,31.8419,31.8092,31.8337,36600.0
2014-08-18 12:40:00,38.96,38.98,38.96,38.97,5000.0,31.8337,31.85,31.8337,31.8419,5000.0
2014-08-18 12:50:00,38.98,39.0,38.97,39.0,75000.0,31.85,31.8664,31.8419,31.8664,75000.0
2014-08-18 13:00:00,39.0,39.01,39.0,39.01,39300.0,31.8664,31.8745,31.8664,31.8745,39300.0
2014-08-18 13:10:00,39.0,39.01,38.98,39.0,50300.0,31.8664,31.8745,31.85,31.8664,50300.0
2014-08-18 13:20:00,39.01,39.01,38.97,38.98,48700.0,31.8745,31.8745,31.8419,31.85,48700.0
2014-08-18 13:30:00,38.98,39.01,38.97,38.98,108600.0,31.85,31.8745,31.8419,31.85,108600.0
2014-08-18 13:40:00,38.98,39.01,38.98,39.0,27300.0,31.85,31.8745,31.85,31.8664,27300.0
2014-08-18 13:50:00,39.0,39.02,38.99,39.0,52700.0,31.8664,31.8827,31.8582,31.8664,52700.0
2014-08-18 14:00:00,39.0,39.03,38.97,39.03,26900.0,31.8664,31.8909,31.8419,31.8909,26900.0
2014-08-18 14:10:00,39.03,39.03,38.97,38.97,31300.0,31.8909,31.8909,31.8419,31.8419,31300.0
2014-08-18 14:20:00,38.97,38.99,38.96,38.98,19400.0,31.8419,31.8582,31.8337,31.85,19400.0
2014-08-18 14:30:00,38.98,39.01,38.97,39.0,25900.0,31.85,31.8745,31.8419,31.8664,25900.0
2014-08-18 14:40:00,39.0,39.05,38.99,39.04,27200.0,31.8664,31.9072,31.8582,31.8991,27200.0
2014-08-18 14:50:00,39.05,39.07,39.02,39.03,35200.0,31.9072,31.9236,31.8827,31.8909,35200.0
2014-08-18 15:00:00,39.02,39.05,39.0,39.03,40300.0,31.8827,31.9072,31.8664,31.8909,40300.0
2014-08-18 15:10:00,39.02,39.07,39.02,39.05,38900.0,31.8827,31.9236,31.8827,31.9072,38900.0
2014-08-18 15:20:00,39.05,39.07,39.03,39.07,22800.0,31.9072,31.9236,31.8909,31.9236,22800.0
2014-08-18 15:30:00,39.06,39.06,38.99,39.03,106400.0,31.9154,31.9154,31.8582,31.8909,106400.0
2014-08-18 15:40:00,39.03,39.05,39.0,39.04,108500.0,31.8909,31.9072,31.8664,31.8991,108500.0
2014-08-18 15:50:00,39.05,39.06,38.99,39.02,300100.0,31.9072,31.9154,31.8582,31.8827,300100.0
2014-08-19 09:30:00,39.13,39.27,39.02,39.25,445800.0,31.9726,32.087,31.8827,32.0706,445800.0
2014-08-19 09:40:00,39.25,39.25,39.19,39.25,54500.0,32.0706,32.0706,32.0216,32.0706,54500.0
2014-08-19 09:50:00,39.25,39.25,39.21,39.21,42100.0,32.0706,32.0706,32.038,32.038,42100.0
2014-08-19 10:00:00,39.21,39.22,39.16,39.18,45100.0,32.038,32.0461,31.9971,32.0134,45100.0
2014-08-19 10:10:00,39.17,39.21,39.14,39.21,35400.0,32.0053,32.038,31.9808,32.038,35400.0
2014-08-19 10:20:00,39.21,39.21,39.18,39.19,24800.0,32.038,32.038,32.0134,32.0216,24800.0
2014-08-19 10:30:00,39.19,39.21,39.13,39.14,67200.0,32.0216,32.038,31.9726,31.9808,67200.0
2014-08-19 10:40:00,39.14,39.2,39.13,39.19,24400.0,31.9808,32.0298,31.9726,32.0216,24400.0
2014-08-19 10:50:00,39.19,39.2,39.18,39.2,27800.0,32.0216,32.0298,32.0134,32.0298,27800.0
2014-08-19 11:00:00,39.2,39.2,39.18,39.19,16900.0,32.0298,32.0298,32.0134,32.0216,16900.0
2014-08-19 11:10:00,39.2,39.21,39.19,39.2,29700.0,32.0298,32.038,32.0216,32.0298,29700.0
2014-08-19 11:20:00,39.2,39.22,39.19,39.19,22900.0,32.0298,32.0461,32.0216,32.0216,22900.0
2014-08-19 11:30:00,39.2,39.21,39.18,39.2,18200.0,32.0298,32.038,32.0134,32.0298,18200.0
2014-08-19 11:40:00,39.2,39.21,39.19,39.21,21200.0,32.0298,32.038,32.0216,32.038,21200.0
2014-08-19 11:50:00,39.2,39.21,39.2,39.2,16400.0,32.0298,32.038,32.0298,32.0298,16400.0
2014-08-19 12:00:00,39.21,39.21,39.19,39.19,26400.0,32.038,32.038,32.0216,32.0216,26400.0
2014-08-19 12:10:00,39.2,39.2,39.18,39.2,24600.0,32.0298,32.0298,32.0134,32.0298,24600.0
2014-08-19 12:20:00,39.2,39.21,39.19,39.21,21900.0,32.0298,32.038,32.0216,32.038,21900.0
2014-08-19 12:30:00,39.2,39.21,39.2,39.2,8400.0,32.0298,32.038,32.0298,32.0298,8400.0
2014-08-19 12:40:00,39.21,39.21,39.2,39.21,35600.0,32.038,32.038,32.0298,32.038,35600.0
2014-08-19 12:50:00,39.21,39.23,39.19,39.23,38400.0,32.038,32.0543,32.0216,32.0543,38400.0
2014-08-19 13:00:00,39.23,39.25,39.22,39.25,5000.0,32.0543,32.0706,32.0461,32.0706,5000.0
2014-08-19 13:10:00,39.25,39.25,39.24,39.25,5600.0,32.0706,32.0706,32.0625,32.0706,5600.0
2014-08-19 13:20:00,39.25,39.26,39.24,39.25,23200.0,32.0706,32.0788,32.0625,32.0706,23200.0
2014-08-19 13:30:00,39.25,39.26,39.24,39.25,23100.0,32.0706,32.0788,32.0625,32.0706,23100.0
2014-08-19 13:40:00,39.25,39.25,39.24,39.24,12200.0,32.0706,32.0706,32.0625,32.0625,12200.0
2014-08-19 13:50:00,39.25,39.25,39.21,39.22,43600.0,32.0706,32.0706,32.038,32.0461,43600.0
2014-08-19 14:00:00,39.22,39.23,39.19,39.19,29400.0,32.0461,32.0543,32.0216,32.0216,29400.0
2014-08-19 14:10:00,39.2,39.26,39.2,39.25,263700.0,32.0298,32.0788,32.0298,32.0706,263700.0
2014-08-19 14:20:00,39.25,39.29,39.25,39.29,18200.0,32.0706,32.1033,32.0706,32.1033,18200.0
2014-08-19 14:30:00,39.28,39.31,39.28,39.31,168100.0,32.0952,32.1197,32.0952,32.1197,168100.0
2014-08-19 14:40:00,39.31,39.31,39.29,39.3,603500.0,32.1197,32.1197,32.1033,32.1115,603500.0
2014-08-19 14:50:00,39.31,39.31,39.29,39.3,28400.0,32.1197,32.1197,32.1033,32.1115,28400.0
2014-08-19 15:00:00,39.3,39.31,39.3,39.3,10500.0,32.1115,32.1197,32.1115,32.1115,10500.0
2014-08-19 15:10:00,39.3,39.31,39.29,39.3,21300.0,32.1115,32.1197,32.1033,32.1115,21300.0
2014-08-19 15:20:00,39.3,39.31,39.28,39.29,19700.0,32.1115,32.1197,32.0952,32.1033,19700.0
2014-08-19 15:30:00,39.28,39.29,39.23,39.23,50200.0,32.0952,32.1033,32.0543,32.0543,50200.0
2014-08-19 15:40:00,39.23,39.27,39.21,39.27,58400.0,32.0543,32.087,32.038,32.087,58400.0
2014-08-19 15:50:00,39.27,39.27,39.24,39.25,107500.0,32.087,32.087,32.0625,32.0706,107500.0
2014-08-20 09:30:00,39.3,39.42,39.16,39.39,71700.0,32.1115,32.2096,31.9971,32.185,71700.0
2014-08-20 09:40:00,39.38,39.41,39.27,39.3,44500.0,32.1769,32.2014,32.087,32.1115,44500.0
2014-08-20 09:50:00,39.31,39.32,39.27,39.3,27900.0,32.1197,32.1278,32.087,32.1115,27900.0
2014-08-20 10:00:00,39.3,39.31,39.26,39.3,25300.0,32.1115,32.1197,32.0788,32.1115,25300.0
2014-08-20 10:10:00,39.3,39.31,39.27,39.3,34900.0,32.1115,32.1197,32.087,32.1115,34900.0
2014-08-20 10:20:00,39.29,39.31,39.29,39.3,28500.0,32.1033,32.1197,32.1033,32.1115,28500.0
2014-08-20 10:30:00,39.31,39.32,39.29,39.3,34500.0,32.1197,32.1278,32.1033,32.1115,34500.0
2014-08-20 10:40:00,39.3,39.35,39.3,39.35,23100.0,32.1115,32.1524,32.1115,32.1524,23100.0
2014-08-20 10:50:00,39.35,39.37,39.34,39.37,15100.0,32.1524,32.1687,32.1442,32.1687,15100.0
2014-08-20 11:00:00,39.37,39.38,39.3,39.31,22900.0,32.1687,32.1769,32.1115,32.1197,22900.0
2014-08-20 11:10:00,39.31,39.32,39.3,39.31,7000.0,32.1197,32.1278,32.1115,32.1197,7000.0
2014-08-20 11:20:00,39.31,39.38,39.3,39.38,10100.0,32.1197,32.1769,32.1115,32.1769,10100.0
2014-08-20 11:30:00,39.38,39.39,39.38,39.39,11100.0,32.1769,32.185,32.1769,32.185,11100.0
2014-08-20 11:40:00,39.38,39.39,39.37,39.39,12400.0,32.1769,32.185,32.1687,32.185,12400.0
2014-08-20 11:50:00,39.38,39.4,39.38,39.4,7900.0,32.1769,32.1932,32.1769,32.1932,7900.0
2014-08-20 12:00:00,39.4,39.4,39.38,39.39,11200.0,32.1932,32.1932,32.1769,32.185,11200.0
2014-08-20 12:10:00,39.4,39.42,39.39,39.41,14100.0,32.1932,32.2096,32.185,32.2014,14100.0
2014-08-20 12:20:00,39.42,39.46,39.41,39.46,14000.0,32.2096,32.2422,32.2014,32.2422,14000.0
2014-08-20 12:30:00,39.46,39.46,39.43,39.44,13300.0,32.2422,32.2422,32.2177,32.2259,13300.0
2014-08-20 12:40:00,39.44,39.44,39.43,39.44,13000.0,32.2259,32.2259,32.2177,32.2259,13000.0
2014-08-20 12:50:00,39.43,39.44,39.4,39.41,10100.0,32.2177,32.2259,32.1932,32.2014,10100.0
2014-08-20 13:00:00,39.41,39.41,39.38,39.39,15600.0,32.2014,32.2014,32.1769,32.185,15600.0
2014-08-20 13:10:00,39.39,39.44,39.38,39.44,9600.0,32.185,32.2259,32.1769,32.2259,9600.0
2014-08-20 13:20:00,39.44,39.45,39.44,39.45,8400.0,32.2259,32.2341,32.2259,32.2341,8400.0
2014-08-20 13:30:00,39.45,39.46,39.44,39.46,12200.0,32.2341,32.2422,32.2259,32.2422,12200.0
2014-08-20 13:40:00,39.47,39.49,39.44,39.44,29500.0,32.2504,32.2667,32.2259,32.2259,29500.0
2014-08-20 13:50:00,39.45,39.45,39.41,39.43,32400.0,32.2341,32.2341,32.2014,32.2177,32400.0
2014-08-20 14:00:00,39.44,39.44,39.34,39.36,25400.0,32.2259,32.2259,32.1442,32.1605,25400.0
2014-08-20 14:10:00,39.36,39.4,39.33,39.34,37800.0,32.1605,32.1932,32.136,32.1442,37800.0
2014-08-20 14:20:00,39.35,39.38,39.34,39.38,23400.0,32.1524,32.1769,32.1442,32.1769,23400.0
2014-08-20 14:30:00,39.38,39.41,39.38,39.41,12400.0,32.1769,32.2014,32.1769,32.2014,12400.0
2014-08-20 14:40:00,39.41,39.41,39.38,39.41,24100.0,32.2014,32.2014,32.1769,32.2014,24100.0
2014-08-20 14:50:00,39.41,39.44,39.41,39.43,14200.0,32.2014,32.2259,32.2014,32.2177,14200.0
2014-08-20 15:00:00,39.43,39.47,39.42,39.47,24900.0,32.2177,32.2504,32.2096,32.2504,24900.0
2014-08-20 15:10:00,39.47,39.48,39.46,39.48,34800.0,32.2504,32.2586,32.2422,32.2586,34800.0
2014-08-20 15:20:00,39.48,39.51,39.48,39.51,35800.0,32.2586,32.2831,32.2586,32.2831,35800.0
2014-08-20 15:30:00,39.51,39.53,39.5,39.51,45300.0,32.2831,32.2994,32.2749,32.2831,45300.0
2014-08-20 15:40:00,39.5,39.54,39.49,39.54,116800.0,32.2749,32.3076,32.2667,32.3076,116800.0
2014-08-20 15:50:00,39.54,39.54,39.46,39.51,349600.0,32.3076,32.3076,32.2422,32.2831,349600.0
2014-08-21 09:30:00,39.55,39.57,39.46,39.5,42000.0,32.3158,32.3321,32.2422,32.2749,42000.0
2014-08-21 09:40:00,39.49,39.59,39.48,39.58,10000.0,32.2667,32.3485,32.2586,32.3403,10000.0
2014-08-21 09:50:00,39.58,39.61,39.54,39.54,4500.0,32.3403,32.3648,32.3076,32.3076,4500.0
2014-08-21 10:00:00,39.56,39.59,39.52,39.52,15000.0,32.3239,32.3485,32.2913,32.2913,15000.0
2014-08-21 10:10:00,39.51,39.55,39.49,39.54,10400.0,32.2831,32.3158,32.2667,32.3076,10400.0
2014-08-21 10:20:00,39.54,39.56,39.53,39.55,15400.0,32.3076,32.3239,32.2994,32.3158,15400.0
2014-08-21 10:30:00,39.54,39.56,39.51,39.55,15300.0,32.3076,32.3239,32.2831,32.3158,15300.0
2014-08-21 10:40:00,39.55,39.56,39.51,39.52,5400.0,32.3158,32.3239,32.2831,32.2913,5400.0
2014-08-21 10:50:00,39.53,39.56,39.52,39.55,6000.0,32.2994,32.3239,32.2913,32.3158,6000.0
2014-08-21 11:00:00,39.56,39.57,39.53,39.54,11100.0,32.3239,32.3321,32.2994,32.3076,11100.0
2014-08-21 11:10:00,39.54,39.59,39.54,39.59,9400.0,32.3076,32.3485,32.3076,32.3485,9400.0
2014-08-21 11:20:00,39.6,39.61,39.59,39.59,8700.0,32.3566,32.3648,32.3485,32.3485,8700.0
2014-08-21 11:30:00,39.6,39.6,39.58,39.58,8800.0,32.3566,32.3566,32.3403,32.3403,8800.0
2014-08-21 11:40:00,39.59,39.59,39.58,39.58,4400.0,32.3485,32.3485,32.3403,32.3403,4400.0
2014-08-21 11:50:00,39.57,39.58,39.54,39.55,8000.0,32.3321,32.3403,32.3076,32.3158,8000.0
2014-08-21 12:00:00,39.55,39.57,39.52,39.52,7200.0,32.3158,32.3321,32.2913,32.2913,7200.0
2014-08-21 12:10:00,39.52,39.53,39.51,39.51,8200.0,32.2913,32.2994,32.2831,32.2831,8200.0
2014-08-21 12:20:00,39.51,39.51,39.47,39.48,6900.0,32.2831,32.2831,32.2504,32.2586,6900.0
2014-08-21 12:30:00,39.48,39.49,39.47,39.48,5600.0,32.2586,32.2667,32.2504,32.2586,5600.0
2014-08-21 12:40:00,39.47,39.5,39.47,39.49,8800.0,32.2504,32.2749,32.2504,32.2667,8800.0
2014-08-21 12:50:00,39.49,39.51,39.48,39.51,5400.0,32.2667,32.2831,32.2586,32.2831,5400.0
2014-08-21 13:00:00,39.51,39.52,39.5,39.52,4400.0,32.2831,32.2913,32.2749,32.2913,4400.0
2014-08-21 13:10:00,39.52,39.57,39.52,39.57,6700.0,32.2913,32.3321,32.2913,32.3321,6700.0
2014-08-21 13:20:00,39.58,39.59,39.57,39.59,4100.0,32.3403,32.3485,32.3321,32.3485,4100.0
2014-08-21 13:30:00,39.59,39.59,39.57,39.58,18400.0,32.3485,32.3485,32.3321,32.3403,18400.0
2014-08-21 13:40:00,39.58,39.6,39.58,39.6,5300.0,32.3403,32.3566,32.3403,32.3566,5300.0
2014-08-21 13:50:00,39.6,39.6,39.56,39.58,18100.0,32.3566,32.3566,32.3239,32.3403,18100.0
2014-08-21 14:00:00,39.59,39.59,39.47,39.47,53200.0,32.3485,32.3485,32.2504,32.2504,53200.0
2014-08-21 14:10:00,39.47,39.5,39.46,39.48,18600.0,32.2504,32.2749,32.2422,32.2586,18600.0
2014-08-21 14:20:00,39.48,39.48,39.45,39.48,25300.0,32.2586,32.2586,32.2341,32.2586,25300.0
2014-08-21 14:30:00,39.48,39.49,39.46,39.46,8500.0,32.2586,32.2667,32.2422,32.2422,8500.0
2014-08-21 14:40:00,39.47,39.47,39.43,39.44,10800.0,32.2504,32.2504,32.2177,32.2259,10800.0
2014-08-21 14:50:00,39.45,39.47,39.45,39.46,7000.0,32.2341,32.2504,32.2341,32.2422,7000.0
2014-08-21 15:00:00,39.47,39.47,39.46,39.47,9400.0,32.2504,32.2504,32.2422,32.2504,9400.0
2014-08-21 15:10:00,39.47,39.52,39.46,39.52,31900.0,32.2504,32.2913,32.2422,32.2913,31900.0
2014-08-21 15:20:00,39.52,39.53,39.49,39.51,64000.0,32.2913,32.2994,32.2667,32.2831,64000.0
2014-08-21 15:30:00,39.51,39.52,39.5,39.51,34400.0,32.2831,32.2913,32.2749,32.2831,34400.0
2014-08-21 15:40:00,39.51,39.55,39.5,39.54,35300.0,32.2831,32.3158,32.2749,32.3076,35300.0
2014-08-21 15:50:00,39.54,39.55,39.53,39.54,130700.0,32.3076,32.3158,32.2994,32.3076,130700.0
2014-08-22 09:30:00,39.58,39.62,39.38,39.4,32700.0,32.3403,32.373,32.1769,32.1932,32700.0
2014-08-22 09:40:00,39.39,39.51,39.36,39.5,195400.0,32.185,32.2831,32.1605,32.2749,195400.0
2014-08-22 09:50:00,39.49,39.5,39.39,39.43,15800.0,32.2667,32.2749,32.185,32.2177,15800.0
2014-08-22 10:00:00,39.46,39.5,39.42,39.48,56300.0,32.2422,32.2749,32.2096,32.2586,56300.0
2014-08-22 10:10:00,39.48,39.48,39.38,39.4,10900.0,32.2586,32.2586,32.1769,32.1932,10900.0
2014-08-22 10:20:00,39.37,39.37,39.33,39.35,12000.0,32.1687,32.1687,32.136,32.1524,12000.0
2014-08-22 10:30:00,39.36,39.36,39.23,39.24,21000.0,32.1605,32.1605,32.0543,32.0625,21000.0
2014-08-22 10:40:00,39.24,39.26,39.22,39.24,12600.0,32.0625,32.0788,32.0461,32.0625,12600.0
2014-08-22 10:50:00,39.25,39.27,39.21,39.22,14300.0,32.0706,32.087,32.038,32.0461,14300.0
2014-08-22 11:00:00,39.22,39.25,39.19,39.24,15300.0,32.0461,32.0706,32.0216,32.0625,15300.0
2014-08-22 11:10:00,39.23,39.24,39.22,39.23,7400.0,32.0543,32.0625,32.0461,32.0543,7400.0
2014-08-22 11:20:00,39.23,39.26,39.19,39.25,12000.0,32.0543,32.0788,32.0216,32.0706,12000.0
2014-08-22 11:30:00,39.25,39.25,39.19,39.2,10400.0,32.0706,32.0706,32.0216,32.0298,10400.0
2014-08-22 11:40:00,39.19,39.23,39.19,39.23,5800.0,32.0216,32.0543,32.0216,32.0543,5800.0
2014-08-22 11:50:00,39.24,39.27,39.24,39.26,10800.0,32.0625,32.087,32.0625,32.0788,10800.0
2014-08-22 12:00:00,39.26,39.28,39.25,39.28,6700.0,32.0788,32.0952,32.0706,32.0952,6700.0
2014-08-22 12:10:00,39.27,39.28,39.26,39.28,8600.0,32.087,32.0952,32.0788,32.0952,8600.0
2014-08-22 12:20:00,39.27,39.29,39.24,39.27,11700.0,32.087,32.1033,32.0625,32.087,11700.0
2014-08-22 12:30:00,39.27,39.28,39.26,39.26,4900.0,32.087,32.0952,32.0788,32.0788,4900.0
2014-08-22 12:40:00,39.26,39.27,39.26,39.26,4600.0,32.0788,32.087,32.0788,32.0788,4600.0
2014-08-22 12:50:00,39.27,39.28,39.27,39.28,2400.0,32.087,32.0952,32.087,32.0952,2400.0
2014-08-22 13:00:00,39.27,39.3,39.26,39.26,8800.0,32.087,32.1115,32.0788,32.0788,8800.0
2014-08-22 13:10:00,39.26,39.29,39.25,39.29,4200.0,32.0788,32.1033,32.0706,32.1033,4200.0
2014-08-22 13:20:00,39.29,39.29,39.27,39.29,7100.0,32.1033,32.1033,32.087,32.1033,7100.0
2014-08-22 13:30:00,39.29,39.29,39.27,39.28,4800.0,32.1033,32.1033,32.087,32.0952,4800.0
2014-08-22 13:40:00,39.28,39.3,39.26,39.3,10400.0,32.0952,32.1115,32.0788,32.1115,10400.0
2014-08-22 13:50:00,39.3,39.31,39.28,39.29,9000.0,32.1115,32.1197,32.0952,32.1033,9000.0
2014-08-22 14:00:00,39.29,39.31,39.27,39.3,11600.0,32.1033,32.1197,32.087,32.1115,11600.0
2014-08-22 14:10:00,39.3,39.3,39.27,39.27,103800.0,32.1115,32.1115,32.087,32.087,103800.0
2014-08-22 14:20:00,39.27,39.28,39.27,39.28,6100.0,32.087,32.0952,32.087,32.0952,6100.0
2014-08-22 14:30:00,39.27,39.27,39.22,39.24,20100.0,32.087,32.087,32.0461,32.0625,20100.0
2014-08-22 14:40:00,39.24,39.25,39.23,39.25,3800.0,32.0625,32.0706,32.0543,32.0706,3800.0
2014-08-22 14:50:00,39.25,39.26,39.22,39.23,17100.0,32.0706,32.0788,32.0461,32.0543,17100.0
2014-08-22 15:00:00,39.22,39.3,39.22,39.3,15300.0,32.0461,32.1115,32.0461,32.1115,15300.0
2014-08-22 15:10:00,39.3,39.34,39.3,39.34,7900.0,32.1115,32.1442,32.1115,32.1442,7900.0
2014-08-22 15:20:00,39.33,39.36,39.33,39.35,36600.0,32.136,32.1605,32.136,32.1524,36600.0
2014-08-22 15:30:00,39.34,39.35,39.32,39.32,53200.0,32.1442,32.1524,32.1278,32.1278,53200.0
2014-08-22 15:40:00,39.33,39.33,39.29,39.31,48000.0,32.136,32.136,32.1033,32.1197,48000.0
2014-08-22 15:50:00,39.31,39.34,39.3,39.34,119800.0,32.1197,32.1442,32.1115,32.1442,119800.0
2014-08-25 09:30:00,39.41,39.5,39.34,39.37,34200.0,32.2014,32.2749,32.1442,32.1687,34200.0
2014-08-25 09:40:00,39.36,39.46,39.36,39.42,13100.0,32.1605,32.2422,32.1605,32.2096,13100.0
2014-08-25 09:50:00,39.43,39.44,39.42,39.43,12800.0,32.2177,32.2259,32.2096,32.2177,12800.0
2014-08-25 10:00:00,39.43,39.43,39.37,39.4,10900.0,32.2177,32.2177,32.1687,32.1932,10900.0
2014-08-25 10:10:00,39.41,39.44,39.41,39.44,8200.0,32.2014,32.2259,32.2014,32.2259,8200.0
2014-08-25 10:20:00,39.44,39.45,39.36,39.38,17300.0,32.2259,32.2341,32.1605,32.1769,17300.0
2014-08-25 10:30:00,39.38,39.38,39.36,39.38,8500.0,32.1769,32.1769,32.1605,32.1769,8500.0
2014-08-25 10:40:00,39.38,39.4,39.38,39.38,231200.0,32.1769,32.1932,32.1769,32.1769,231200.0
2014-08-25 10:50:00,39.39,39.46,39.39,39.46,245400.0,32.185,32.2422,32.185,32.2422,245400.0
2014-08-25 11:00:00,39.46,39.56,39.46,39.54,17500.0,32.2422,32.3239,32.2422,32.3076,17500.0
2014-08-25 11:10:00,39.54,39.54,39.53,39.53,5600.0,32.3076,32.3076,32.2994,32.2994,5600.0
2014-08-25 11:20:00,39.54,39.55,39.53,39.55,8100.0,32.3076,32.3158,32.2994,32.3158,8100.0
2014-08-25 11:30:00,39.55,39.55,39.54,39.55,8200.0,32.3158,32.3158,32.3076,32.3158,8200.0
2014-08-25 11:40:00,39.56,39.58,39.56,39.57,6600.0,32.3239,32.3403,32.3239,32.3321,6600.0
2014-08-25 11:50:00,39.58,39.58,39.52,39.52,16700.0,32.3403,32.3403,32.2913,32.2913,16700.0
2014-08-25 12:00:00,39.52,39.52,39.47,39.47,10000.0,32.2913,32.2913,32.2504,32.2504,10000.0
2014-08-25 12:10:00,39.46,39.48,39.44,39.45,9500.0,32.2422,32.2586,32.2259,32.2341,9500.0
2014-08-25 12:20:00,39.45,39.45,39.42,39.42,11400.0,32.2341,32.2341,32.2096,32.2096,11400.0
2014-08-25 12:30:00,39.43,39.45,39.42,39.43,9000.0,32.2177,32.2341,32.2096,32.2177,9000.0
2014-08-25 12:40:00,39.43,39.45,39.41,39.41,7500.0,32.2177,32.2341,32.2014,32.2014,7500.0
2014-08-25 12:50:00,39.43,39.43,39.38,39.38,7000.0,32.2177,32.2177,32.1769,32.1769,7000.0
2014-08-25 13:00:00,39.39,39.39,39.32,39.33,21500.0,32.185,32.185,32.1278,32.136,21500.0
2014-08-25 13:10:00,39.32,39.34,39.32,39.33,7000.0,32.1278,32.1442,32.1278,32.136,7000.0
2014-08-25 13:20:00,39.32,39.34,39.32,39.33,5700.0,32.1278,32.1442,32.1278,32.136,5700.0
2014-08-25 13:30:00,39.33,39.34,39.32,39.32,5500.0,32.136,32.1442,32.1278,32.1278,5500.0
2014-08-25 13:40:00,39.33,39.33,39.32,39.32,4300.0,32.136,32.136,32.1278,32.1278,4300.0
2014-08-25 13:50:00,39.32,39.33,39.31,39.32,11700.0,32.1278,32.136,32.1197,32.1278,11700.0
2014-08-25 14:00:00,39.31,39.32,39.3,39.32,13500.0,32.1197,32.1278,32.1115,32.1278,13500.0
2014-08-25 14:10:00,39.32,39.32,39.29,39.3,17500.0,32.1278,32.1278,32.1033,32.1115,17500.0
2014-08-25 14:20:00,39.3,39.3,39.24,39.25,35400.0,32.1115,32.1115,32.0625,32.0706,35400.0
2014-08-25 14:30:00,39.25,39.25,39.22,39.24,22900.0,32.0706,32.0706,32.0461,32.0625,22900.0
2014-08-25 14:40:00,39.24,39.25,39.24,39.24,5700.0,32.0625,32.0706,32.0625,32.0625,5700.0
2014-08-25 14:50:00,39.25,39.26,39.24,39.25,18900.0,32.0706,32.0788,32.0625,32.0706,18900.0
2014-08-25 15:00:00,39.26,39.28,39.26,39.27,12900.0,32.0788,32.0952,32.0788,32.087,12900.0
2014-08-25 15:10:00,39.27,39.28,39.25,39.27,18700.0,32.087,32.0952,32.0706,32.087,18700.0
2014-08-25 15:20:00,39.26,39.27,39.24,39.25,16300.0,32.0788,32.087,32.0625,32.0706,16300.0
2014-08-25 15:30:00,39.25,39.29,39.24,39.29,30300.0,32.0706,32.1033,32.0625,32.1033,30300.0
2014-08-25 15:40:00,39.28,39.32,39.28,39.3,69900.0,32.0952,32.1278,32.0952,32.1115,69900.0
2014-08-25 15:50:00,39.3,39.34,39.28,39.3,194500.0,32.1115,32.1442,32.0952,32.1115,194500.0
2014-08-26 09:30:00,39.36,39.44,39.31,39.43,40300.0,32.1605,32.2259,32.1197,32.2177,40300.0
2014-08-26 09:40:00,39.44,39.45,39.41,39.42,14700.0,32.2259,32.2341,32.2014,32.2096,14700.0
2014-08-26 09:50:00,39.42,39.42,39.38,39.39,9700.0,32.2096,32.2096,32.1769,32.185,9700.0
2014-08-26 10:00:00,39.39,39.4,39.3,39.3,25900.0,32.185,32.1932,32.1115,32.1115,25900.0
2014-08-26 10:10:00,39.3,39.33,39.29,39.29,25800.0,32.1115,32.136,32.1033,32.1033,25800.0
2014-08-26 10:20:00,39.29,39.3,39.28,39.28,11300.0,32.1033,32.1115,32.0952,32.0952,11300.0
2014-08-26 10:30:00,39.28,39.3,39.27,39.27,15200.0,32.0952,32.1115,32.087,32.087,15200.0
2014-08-26 10:40:00,39.27,39.34,39.27,39.33,12200.0,32.087,32.1442,32.087,32.136,12200.0
2014-08-26 10:50:00,39.32,39.33,39.32,39.32,7000.0,32.1278,32.136,32.1278,32.1278,7000.0
2014-08-26 11:00:00,39.33,39.34,39.33,39.34,11000.0,32.136,32.1442,32.136,32.1442,11000.0
2014-08-26 11:10:00,39.34,39.34,39.29,39.29,11700.0,32.1442,32.1442,32.1033,32.1033,11700.0
2014-08-26 11:20:00,39.29,39.33,39.28,39.33,13200.0,32.1033,32.136,32.0952,32.136,13200.0
2014-08-26 11:30:00,39.33,39.33,39.27,39.29,15600.0,32.136,32.136,32.087,32.1033,15600.0
2014-08-26 11:40:00,39.3,39.32,39.26,39.27,18100.0,32.1115,32.1278,32.0788,32.087,18100.0
2014-08-26 11:50:00,39.26,39.26,39.21,39.21,10400.0,32.0788,32.0788,32.038,32.038,10400.0
2014-08-26 12:00:00,39.2,39.22,39.19,39.22,9800.0,32.0298,32.0461,32.0216,32.0461,9800.0
2014-08-26 12:10:00,39.21,39.21,39.2,39.2,7200.0,32.038,32.038,32.0298,32.0298,7200.0
2014-08-26 12:20:00,39.2,39.22,39.18,39.2,15000.0,32.0298,32.0461,32.0134,32.0298,15000.0
2014-08-26 12:30:00,39.2,39.2,39.17,39.18,11100.0,32.0298,32.0298,32.0053,32.0134,11100.0
2014-08-26 12:40:00,39.18,39.18,39.14,39.17,11000.0,32.0134,32.0134,31.9808,32.0053,11000.0
2014-08-26 12:50:00,39.18,39.18,39.13,39.14,16800.0,32.0134,32.0134,31.9726,31.9808,16800.0
2014-08-26 13:00:00,39.14,39.16,39.13,39.14,30100.0,31.9808,31.9971,31.9726,31.9808,30100.0
2014-08-26 13:10:00,39.15,39.31,39.15,39.28,166300.0,31.9889,32.1197,31.9889,32.0952,166300.0
2014-08-26 13:20:00,39.28,39.37,39.28,39.34,89500.0,32.0952,32.1687,32.0952,32.1442,89500.0
2014-08-26 13:30:00,39.34,39.36,39.32,39.33,51100.0,32.1442,32.1605,32.1278,32.136,51100.0
2014-08-26 13:40:00,39.33,39.35,39.31,39.33,25500.0,32.136,32.1524,32.1197,32.136,25500.0
2014-08-26 13:50:00,39.33,39.35,39.32,39.34,26100.0,32.136,32.1524,32.1278,32.1442,26100.0
2014-08-26 14:00:00,39.34,39.36,39.33,39.36,16800.0,32.1442,32.1605,32.136,32.1605,16800.0
2014-08-26 14:10:00,39.35,39.36,39.33,39.33,12300.0,32.1524,32.1605,32.136,32.136,12300.0
2014-08-26 14:20:00,39.34,39.35,39.31,39.34,44900.0,32.1442,32.1524,32.1197,32.1442,44900.0
2014-08-26 14:30:00,39.34,39.36,39.32,39.34,45600.0,32.1442,32.1605,32.1278,32.1442,45600.0
2014-08-26 14:40:00,39.35,39.36,39.34,39.36,119300.0,32.1524,32.1605,32.1442,32.1605,119300.0
2014-08-26 14:50:00,39.36,39.37,39.35,39.36,8500.0,32.1605,32.1687,32.1524,32.1605,8500.0
2014-08-26 15:00:00,39.36,39.36,39.34,39.35,14100.0,32.1605,32.1605,32.1442,32.1524,14100.0
2014-08-26 15:10:00,39.34,39.35,39.34,39.34,18300.0,32.1442,32.1524,32.1442,32.1442,18300.0
2014-08-26 15:20:00,39.34,39.35,39.34,39.34,23100.0,32.1442,32.1524,32.1442,32.1442,23100.0
2014-08-26 15:30:00,39.35,39.35,39.33,39.34,46400.0,32.1524,32.1524,32.136,32.1442,46400.0
2014-08-26 15:40:00,39.35,39.39,39.34,39.37,55900.0,32.1524,32.185,32.1442,32.1687,55900.0
2014-08-26 15:50:00,39.37,39.39,39.35,39.36,89300.0,32.1687,32.185,32.1524,32.1605,89300.0
2014-08-27 09:30:00,39.42,39.66,39.35,39.65,43600.0,32.2096,32.4057,32.1524,32.3975,43600.0
2014-08-27 09:40:00,39.61,39.61,39.52,39.57,16800.0,32.3648,32.3648,32.2913,32.3321,16800.0
2014-08-27 09:50:00,39.57,39.6,39.52,39.54,17000.0,32.3321,32.3566,32.2913,32.3076,17000.0
2014-08-27 10:00:00,39.54,39.55,39.52,39.53,12000.0,32.3076,32.3158,32.2913,32.2994,12000.0
2014-08-27 10:10:00,39.53,39.53,39.44,39.47,15200.0,32.2994,32.2994,32.2259,32.2504,15200.0
2014-08-27 10:20:00,39.47,39.48,39.45,39.45,7600.0,32.2504,32.2586,32.2341,32.2341,7600.0
2014-08-27 10:30:00,39.46,39.5,39.45,39.48,20100.0,32.2422,32.2749,32.2341,32.2586,20100.0
2014-08-27 10:40:00,39.48,39.49,39.46,39.46,7200.0,32.2586,32.2667,32.2422,32.2422,7200.0
2014-08-27 10:50:00,39.46,39.47,39.45,39.45,5600.0,32.2422,32.2504,32.2341,32.2341,5600.0
2014-08-27 11:00:00,39.45,39.46,39.35,39.35,60800.0,32.2341,32.2422,32.1524,32.1524,60800.0
2014-08-27 11:10:00,39.35,39.35,39.34,39.34,9600.0,32.1524,32.1524,32.1442,32.1442,9600.0
2014-08-27 11:20:00,39.34,39.35,39.32,39.33,39100.0,32.1442,32.1524,32.1278,32.136,39100.0
2014-08-27 11:30:00,39.33,39.35,39.29,39.33,237600.0,32.136,32.1524,32.1033,32.136,237600.0
2014-08-27 11:40:00,39.32,39.38,39.31,39.36,114700.0,32.1278,32.1769,32.1197,32.1605,114700.0
2014-08-27 11:50:00,39.35,39.36,39.31,39.35,37400.0,32.1524,32.1605,32.1197,32.1524,37400.0
2014-08-27 12:00:00,39.34,39.35,39.31,39.32,17900.0,32.1442,32.1524,32.1197,32.1278,17900.0
2014-08-27 12:10:00,39.33,39.34,39.31,39.34,18200.0,32.136,32.1442,32.1197,32.1442,18200.0
2014-08-27 12:20:00,39.33,39.38,39.33,39.35,12700.0,32.136,32.1769,32.136,32.1524,12700.0
2014-08-27 12:30:00,39.36,39.36,39.34,39.34,4400.0,32.1605,32.1605,32.1442,32.1442,4400.0
2014-08-27 12:40:00,39.35,39.37,39.35,39.35,14800.0,32.1524,32.1687,32.1524,32.1524,14800.0
2014-08-27 12:50:00,39.35,39.36,39.35,39.35,7900.0,32.1524,32.1605,32.1524,32.1524,7900.0
2014-08-27 13:00:00,39.35,39.36,39.31,39.32,9400.0,32.1524,32.1605,32.1197,32.1278,9400.0
2014-08-27 13:10:00,39.32,39.35,39.32,39.34,31400.0,32.1278,32.1524,32.1278,32.1442,31400.0
2014-08-27 13:20:00,39.35,39.35,39.31,39.32,34200.0,32.1524,32.1524,32.1197,32.1278,34200.0
2014-08-27 13:30:00,39.32,39.35,39.3,39.33,42000.0,32.1278,32.1524,32.1115,32.136,42000.0
2014-08-27 13:40:00,39.33,39.35,39.33,39.33,10000.0,32.136,32.1524,32.136,32.136,10000.0
2014-08-27 13:50:00,39.33,39.34,39.32,39.33,44100.0,32.136,32.1442,32.1278,32.136,44100.0
2014-08-27 14:00:00,39.33,39.37,39.32,39.36,68200.0,32.136,32.1687,32.1278,32.1605,68200.0
2014-08-27 14:10:00,39.37,39.37,39.35,39.35,6100.0,32.1687,32.1687,32.1524,32.1524,6100.0
2014-08-27 14:20:00,39.35,39.35,39.31,39.32,14600.0,32.1524,32.1524,32.1197,32.1278,14600.0
2014-08-27 14:30:00,39.32,39.34,39.31,39.32,14400.0,32.1278,32.1442,32.1197,32.1278,14400.0
2014-08-27 14:40:00,39.32,39.35,39.31,39.34,96700.0,32.1278,32.1524,32.1197,32.1442,96700.0
2014-08-27 14:50:00,39.34,39.35,39.31,39.32,30000.0,32.1442,32.1524,32.1197,32.1278,30000.0
2014-08-27 15:00:00,39.32,39.34,39.31,39.33,53300.0,32.1278,32.1442,32.1197,32.136,53300.0
2014-08-27 15:10:00,39.34,39.35,39.32,39.35,24500.0,32.1442,32.1524,32.1278,32.1524,24500.0
2014-08-27 15:20:00,39.35,39.36,39.34,39.35,38500.0,32.1524,32.1605,32.1442,32.1524,38500.0
2014-08-27 15:30:00,39.36,39.38,39.35,39.38,63100.0,32.1605,32.1769,32.1524,32.1769,63100.0
2014-08-27 15:40:00,39.38,39.39,39.37,39.38,56500.0,32.1769,32.185,32.1687,32.1769,56500.0
2014-08-27 15:50:00,39.38,39.41,39.37,39.41,202200.0,32.1769,32.2014,32.1687,32.2014,202200.0
2014-08-28 09:30:00,39.22,39.33,39.19,39.32,104800.0,32.0461,32.136,32.0216,32.1278,104800.0
2014-08-28 09:40:00,39.3,39.39,39.28,39.34,36600.0,32.1115,32.185,32.0952,32.1442,36600.0
2014-08-28 09:50:00,39.35,39.37,39.33,39.35,26300.0,32.1524,32.1687,32.136,32.1524,26300.0
2014-08-28 10:00:00,39.34,39.34,39.25,39.28,31400.0,32.1442,32.1442,32.0706,32.0952,31400.0
2014-08-28 10:10:00,39.28,39.28,39.22,39.22,14100.0,32.0952,32.0952,32.0461,32.0461,14100.0
2014-08-28 10:20:00,39.23,39.31,39.23,39.31,16900.0,32.0543,32.1197,32.0543,32.1197,16900.0
2014-08-28 10:30:00,39.3,39.31,39.28,39.28,4500.0,32.1115,32.1197,32.0952,32.0952,4500.0
2014-08-28 10:40:00,39.27,39.28,39.24,39.26,15000.0,32.087,32.0952,32.0625,32.0788,15000.0
2014-08-28 10:50:00,39.25,39.25,39.23,39.23,7400.0,32.0706,32.0706,32.0543,32.0543,7400.0
2014-08-28 11:00:00,39.24,39.25,39.23,39.25,7600.0,32.0625,32.0706,32.0543,32.0706,7600.0
2014-08-28 11:10:00,39.25,39.25,39.23,39.24,12800.0,32.0706,32.0706,32.0543,32.0625,12800.0
2014-08-28 11:20:00,39.25,39.25,39.24,39.24,5300.0,32.0706,32.0706,32.0625,32.0625,5300.0
2014-08-28 11:30:00,39.25,39.29,39.25,39.29,24600.0,32.0706,32.1033,32.0706,32.1033,24600.0
2014-08-28 11:40:00,39.28,39.29,39.26,39.26,11800.0,32.0952,32.1033,32.0788,32.0788,11800.0
2014-08-28 11:50:00,39.25,39.27,39.25,39.27,33700.0,32.0706,32.087,32.0706,32.087,33700.0
2014-08-28 12:00:00,39.27,39.28,39.26,39.28,15600.0,32.087,32.0952,32.0788,32.0952,15600.0
2014-08-28 12:10:00,39.27,39.32,39.26,39.3,18900.0,32.087,32.1278,32.0788,32.1115,18900.0
2014-08-28 12:20:00,39.3,39.31,39.29,39.29,6300.0,32.1115,32.1197,32.1033,32.1033,6300.0
2014-08-28 12:30:00,39.3,39.32,39.3,39.3,24000.0,32.1115,32.1278,32.1115,32.1115,24000.0
2014-08-28 12:40:00,39.3,39.31,39.3,39.3,5100.0,32.1115,32.1197,32.1115,32.1115,5100.0
2014-08-28 12:50:00,39.31,39.35,39.3,39.32,16600.0,32.1197,32.1524,32.1115,32.1278,16600.0
2014-08-28 13:00:00,39.33,39.33,39.32,39.33,9500.0,32.136,32.136,32.1278,32.136,9500.0
2014-08-28 13:10:00,39.32,39.33,39.31,39.32,8300.0,32.1278,32.136,32.1197,32.1278,8300.0
2014-08-28 13:20:00,39.32,39.33,39.31,39.32,13100.0,32.1278,32.136,32.1197,32.1278,13100.0
2014-08-28 13:30:00,39.32,39.33,39.31,39.31,13500.0,32.1278,32.136,32.1197,32.1197,13500.0
2014-08-28 13:40:00,39.32,39.36,39.31,39.35,16900.0,32.1278,32.1605,32.1197,32.1524,16900.0
2014-08-28 13:50:00,39.36,39.36,39.34,39.34,12400.0,32.1605,32.1605,32.1442,32.1442,12400.0
2014-08-28 14:00:00,39.35,39.35,39.34,39.34,5400.0,32.1524,32.1524,32.1442,32.1442,5400.0
2014-08-28 14:10:00,39.34,39.34,39.29,39.3,28400.0,32.1442,32.1442,32.1033,32.1115,28400.0
2014-08-28 14:20:00,39.3,39.3,39.25,39.25,33000.0,32.1115,32.1115,32.0706,32.0706,33000.0
2014-08-28 14:30:00,39.26,39.26,39.25,39.25,12300.0,32.0788,32.0788,32.0706,32.0706,12300.0
2014-08-28 14:40:00,39.25,39.26,39.22,39.22,21000.0,32.0706,32.0788,32.0461,32.0461,21000.0
2014-08-28 14:50:00,39.22,39.22,39.17,39.17,48400.0,32.0461,32.0461,32.0053,32.0053,48400.0
2014-08-28 15:00:00,39.17,39.21,39.16,39.2,64600.0,32.0053,32.038,31.9971,32.0298,64600.0
2014-08-28 15:10:00,39.21,39.21,39.17,39.18,26500.0,32.038,32.038,32.0053,32.0134,26500.0
2014-08-28 15:20:00,39.18,39.2,39.17,39.19,40600.0,32.0134,32.0298,32.0053,32.0216,40600.0
2014-08-28 15:30:00,39.18,39.19,39.18,39.19,33700.0,32.0134,32.0216,32.0134,32.0216,33700.0
2014-08-28 15:40:00,39.19,39.22,39.17,39.22,69200.0,32.0216,32.0461,32.0053,32.0461,69200.0
2014-08-28 15:50:00,39.21,39.26,39.19,39.26,165500.0,32.038,32.0788,32.0216,32.0788,165500.0
2014-08-29 09:30:00,39.43,39.53,39.42,39.42,33900.0,32.2177,32.2994,32.2096,32.2096,33900.0
2014-08-29 09:40:00,39.41,39.41,39.28,39.3,20200.0,32.2014,32.2014,32.0952,32.1115,20200.0
2014-08-29 09:50:00,39.3,39.33,39.28,39.28,10400.0,32.1115,32.136,32.0952,32.0952,10400.0
2014-08-29 10:00:00,39.29,39.3,39.25,39.27,18000.0,32.1033,32.1115,32.0706,32.087,18000.0
2014-08-29 10:10:00,39.27,39.3,39.23,39.29,87400.0,32.087,32.1115,32.0543,32.1033,87400.0
2014-08-29 10:20:00,39.29,39.32,39.23,39.3,55900.0,32.1033,32.1278,32.0543,32.1115,55900.0
2014-08-29 10:30:00,39.3,39.31,39.27,39.27,10800.0,32.1115,32.1197,32.087,32.087,10800.0
2014-08-29 10:40:00,39.27,39.29,39.26,39.27,10900.0,32.087,32.1033,32.0788,32.087,10900.0
2014-08-29 10:50:00,39.27,39.27,39.23,39.26,17500.0,32.087,32.087,32.0543,32.0788,17500.0
2014-08-29 11:00:00,39.26,39.29,39.26,39.29,17800.0,32.0788,32.1033,32.0788,32.1033,17800.0
2014-08-29 11:10:00,39.29,39.32,39.28,39.32,14300.0,32.1033,32.1278,32.0952,32.1278,14300.0
2014-08-29 11:20:00,39.31,39.33,39.27,39.32,45900.0,32.1197,32.136,32.087,32.1278,45900.0
2014-08-29 11:30:00,39.32,39.34,39.31,39.34,12600.0,32.1278,32.1442,32.1197,32.1442,12600.0
2014-08-29 11:40:00,39.34,39.35,39.33,39.34,3600.0,32.1442,32.1524,32.136,32.1442,3600.0
2014-08-29 11:50:00,39.33,39.34,39.33,39.34,4400.0,32.136,32.1442,32.136,32.1442,4400.0
2014-08-29 12:00:00,39.35,39.35,39.31,39.31,8000.0,32.1524,32.1524,32.1197,32.1197,8000.0
2014-08-29 12:10:00,39.31,39.32,39.3,39.31,4800.0,32.1197,32.1278,32.1115,32.1197,4800.0
2014-08-29 12:20:00,39.31,39.31,39.27,39.27,15800.0,32.1197,32.1197,32.087,32.087,15800.0
2014-08-29 12:30:00,39.28,39.3,39.28,39.3,4700.0,32.0952,32.1115,32.0952,32.1115,4700.0
2014-08-29 12:40:00,39.3,39.31,39.29,39.31,3100.0,32.1115,32.1197,32.1033,32.1197,3100.0
2014-08-29 12:50:00,39.31,39.33,39.31,39.32,6900.0,32.1197,32.136,32.1197,32.1278,6900.0
2014-08-29 13:00:00,39.32,39.35,39.32,39.34,3900.0,32.1278,32.1524,32.1278,32.1442,3900.0
2014-08-29 13:10:00,39.35,39.35,39.32,39.33,11500.0,32.1524,32.1524,32.1278,32.136,11500.0
2014-08-29 13:20:00,39.32,39.33,39.29,39.3,5400.0,32.1278,32.136,32.1033,32.1115,5400.0
2014-08-29 13:30:00,39.3,39.3,39.27,39.27,7900.0,32.1115,32.1115,32.087,32.087,7900.0
2014-08-29 13:40:00,39.28,39.29,39.26,39.26,5700.0,32.0952,32.1033,32.0788,32.0788,5700.0
2014-08-29 13:50:00,39.26,39.26,39.23,39.24,17200.0,32.0788,32.0788,32.0543,32.0625,17200.0
2014-08-29 14:00:00,39.24,39.28,39.23,39.28,17300.0,32.0625,32.0952,32.0543,32.0952,17300.0
2014-08-29 14:10:00,39.28,39.3,39.28,39.28,4000.0,32.0952,32.1115,32.0952,32.0952,4000.0
2014-08-29 14:20:00,39.29,39.3,39.29,39.3,4800.0,32.1033,32.1115,32.1033,32.1115,4800.0
2014-08-29 14:30:00,39.3,39.3,39.29,39.3,1600.0,32.1115,32.1115,32.1033,32.1115,1600.0
2014-08-29 14:40:00,39.3,39.3,39.27,39.29,16400.0,32.1115,32.1115,32.087,32.1033,16400.0
2014-08-29 14:50:00,39.29,39.3,39.29,39.29,6700.0,32.1033,32.1115,32.1033,32.1033,6700.0
2014-08-29 15:00:00,39.29,39.3,39.25,39.26,11000.0,32.1033,32.1115,32.0706,32.0788,11000.0
2014-08-29 15:10:00,39.26,39.29,39.26,39.29,13700.0,32.0788,32.1033,32.0788,32.1033,13700.0
2014-08-29 15:20:00,39.29,39.3,39.27,39.3,11800.0,32.1033,32.1115,32.087,32.1115,11800.0
2014-08-29 15:30:00,39.3,39.34,39.29,39.34,26500.0,32.1115,32.1442,32.1033,32.1442,26500.0
2014-08-29 15:40:00,39.34,39.37,39.32,39.35,50400.0,32.1442,32.1687,32.1278,32.1524,50400.0
2014-08-29 15:50:00,39.36,39.36,39.32,39.32,130200.0,32.1605,32.1605,32.1278,32.1278,130200.0
2014-09-02 09:30:00,39.22,39.27,39.08,39.11,93200.0,32.0461,32.087,31.9317,31.9563,93200.0
2014-09-02 09:40:00,39.11,39.23,39.05,39.21,45100.0,31.9563,32.0543,31.9072,32.038,45100.0
2014-09-02 09:50:00,39.2,39.23,39.17,39.2,23700.0,32.0298,32.0543,32.0053,32.0298,23700.0
2014-09-02 10:00:00,39.22,39.24,39.15,39.16,24200.0,32.0461,32.0625,31.9889,31.9971,24200.0
2014-09-02 10:10:00,39.16,39.21,39.15,39.21,36500.0,31.9971,32.038,31.9889,32.038,36500.0
2014-09-02 10:20:00,39.21,39.27,39.21,39.23,46500.0,32.038,32.087,32.038,32.0543,46500.0
2014-09-02 10:30:00,39.23,39.24,39.18,39.19,36000.0,32.0543,32.0625,32.0134,32.0216,36000.0
2014-09-02 10:40:00,39.19,39.27,39.18,39.2,26000.0,32.0216,32.087,32.0134,32.0298,26000.0
2014-09-02 10:50:00,39.21,39.25,39.2,39.25,17800.0,32.038,32.0706,32.0298,32.0706,17800.0
2014-09-02 11:00:00,39.25,39.25,39.19,39.19,15600.0,32.0706,32.0706,32.0216,32.0216,15600.0
2014-09-02 11:10:00,39.19,39.19,39.09,39.1,10600.0,32.0216,32.0216,31.9399,31.9481,10600.0
2014-09-02 11:20:00,39.1,39.12,39.07,39.08,10000.0,31.9481,31.9644,31.9236,31.9317,10000.0
2014-09-02 11:30:00,39.08,39.14,39.08,39.11,12200.0,31.9317,31.9808,31.9317,31.9563,12200.0
2014-09-02 11:40:00,39.11,39.12,39.03,39.03,15700.0,31.9563,31.9644,31.8909,31.8909,15700.0
2014-09-02 11:50:00,39.03,39.08,39.02,39.08,8600.0,31.8909,31.9317,31.8827,31.9317,8600.0
2014-09-02 12:00:00,39.08,39.12,39.08,39.12,6000.0,31.9317,31.9644,31.9317,31.9644,6000.0
2014-09-02 12:10:00,39.12,39.16,39.12,39.16,5200.0,31.9644,31.9971,31.9644,31.9971,5200.0
2014-09-02 12:20:00,39.16,39.2,39.16,39.18,12800.0,31.9971,32.0298,31.9971,32.0134,12800.0
2014-09-02 12:30:00,39.17,39.17,39.1,39.1,28200.0,32.0053,32.0053,31.9481,31.9481,28200.0
2014-09-02 12:40:00,39.1,39.12,39.09,39.11,6000.0,31.9481,31.9644,31.9399,31.9563,6000.0
2014-09-02 12:50:00,39.12,39.12,39.09,39.1,7000.0,31.9644,31.9644,31.9399,31.9481,7000.0
2014-09-02 13:00:00,39.1,39.11,39.07,39.1,9400.0,31.9481,31.9563,31.9236,31.9481,9400.0
2014-09-02 13:10:00,39.1,39.11,39.09,39.09,7700.0,31.9481,31.9563,31.9399,31.9399,7700.0
2014-09-02 13:20:00,39.08,39.11,39.03,39.05,19100.0,31.9317,31.9563,31.8909,31.9072,19100.0
2014-09-02 13:30:00,39.05,39.13,39.05,39.13,7100.0,31.9072,31.9726,31.9072,31.9726,7100.0
2014-09-02 13:40:00,39.13,39.13,39.11,39.12,11100.0,31.9726,31.9726,31.9563,31.9644,11100.0
2014-09-02 13:50:00,39.12,39.16,39.12,39.16,12500.0,31.9644,31.9971,31.9644,31.9971,12500.0
2014-09-02 14:00:00,39.16,39.17,39.15,39.16,14300.0,31.9971,32.0053,31.9889,31.9971,14300.0
2014-09-02 14:10:00,39.16,39.18,39.14,39.18,11000.0,31.9971,32.0134,31.9808,32.0134,11000.0
2014-09-02 14:20:00,39.18,39.2,39.18,39.2,14500.0,32.0134,32.0298,32.0134,32.0298,14500.0
2014-09-02 14:30:00,39.21,39.22,39.2,39.21,8400.0,32.038,32.0461,32.0298,32.038,8400.0
2014-09-02 14:40:00,39.2,39.21,39.18,39.2,18900.0,32.0298,32.038,32.0134,32.0298,18900.0
2014-09-02 14:50:00,39.2,39.21,39.19,39.19,24900.0,32.0298,32.038,32.0216,32.0216,24900.0
2014-09-02 15:00:00,39.2,39.2,39.18,39.19,11700.0,32.0298,32.0298,32.0134,32.0216,11700.0
2014-09-02 15:10:00,39.19,39.19,39.16,39.17,27100.0,32.0216,32.0216,31.9971,32.0053,27100.0
2014-09-02 15:20:00,39.17,39.17,39.09,39.09,96900.0,32.0053,32.0053,31.9399,31.9399,96900.0
2014-09-02 15:30:00,39.1,39.16,39.09,39.16,168200.0,31.9481,31.9971,31.9399,31.9971,168200.0
2014-09-02 15:40:00,39.16,39.19,39.14,39.17,79600.0,31.9971,32.0216,31.9808,32.0053,79600.0
2014-09-02 15:50:00,39.17,39.18,39.15,39.16,66100.0,32.0053,32.0134,31.9889,31.9971,66100.0
2014-09-03 09:30:00,39.29,39.33,39.22,39.26,34500.0,32.1033,32.136,32.0461,32.0788,34500.0
2014-09-03 09:40:00,39.27,39.37,39.27,39.33,23200.0,32.087,32.1687,32.087,32.136,23200.0
2014-09-03 09:50:00,39.32,39.32,39.26,39.29,14600.0,32.1278,32.1278,32.0788,32.1033,14600.0
2014-09-03 10:00:00,39.3,39.3,39.26,39.26,42700.0,32.1115,32.1115,32.0788,32.0788,42700.0
2014-09-03 10:10:00,39.26,39.31,39.23,39.23,23700.0,32.0788,32.1197,32.0543,32.0543,23700.0
2014-09-03 10:20:00,39.22,39.22,39.17,39.22,19200.0,32.0461,32.0461,32.0053,32.0461,19200.0
2014-09-03 10:30:00,39.23,39.25,39.23,39.25,17400.0,32.0543,32.0706,32.0543,32.0706,17400.0
2014-09-03 10:40:00,39.25,39.26,39.22,39.23,29000.0,32.0706,32.0788,32.0461,32.0543,29000.0
2014-09-03 10:50:00,39.23,39.24,39.23,39.24,7700.0,32.0543,32.0625,32.0543,32.0625,7700.0
2014-09-03 11:00:00,39.24,39.25,39.21,39.21,38500.0,32.0625,32.0706,32.038,32.038,38500.0
2014-09-03 11:10:00,39.21,39.21,39.18,39.19,15000.0,32.038,32.038,32.0134,32.0216,15000.0
2014-09-03 11:20:00,39.18,39.21,39.18,39.18,18400.0,32.0134,32.038,32.0134,32.0134,18400.0
2014-09-03 11:30:00,39.18,39.21,39.17,39.19,16700.0,32.0134,32.038,32.0053,32.0216,16700.0
2014-09-03 11:40:00,39.2,39.21,39.17,39.2,13800.0,32.0298,32.038,32.0053,32.0298,13800.0
2014-09-03 11:50:00,39.2,39.22,39.17,39.17,17300.0,32.0298,32.0461,32.0053,32.0053,17300.0
2014-09-03 12:00:00,39.17,39.19,39.13,39.14,105700.0,32.0053,32.0216,31.9726,31.9808,105700.0
2014-09-03 12:10:00,39.15,39.17,39.14,39.17,21300.0,31.9889,32.0053,31.9808,32.0053,21300.0
2014-09-03 12:20:00,39.17,39.2,39.15,39.2,26400.0,32.0053,32.0298,31.9889,32.0298,26400.0
2014-09-03 12:30:00,39.2,39.22,39.2,39.21,56000.0,32.0298,32.0461,32.0298,32.038,56000.0
2014-09-03 12:40:00,39.22,39.22,39.18,39.19,35900.0,32.0461,32.0461,32.0134,32.0216,35900.0
2014-09-03 12:50:00,39.2,39.22,39.18,39.22,33800.0,32.0298,32.0461,32.0134,32.0461,33800.0
2014-09-03 13:00:00,39.22,39.23,39.18,39.18,38200.0,32.0461,32.0543,32.0134,32.0134,38200.0
2014-09-03 13:10:00,39.19,39.2,39.16,39.16,16400.0,32.0216,32.0298,31.9971,31.9971,16400.0
2014-09-03 13:20:00,39.16,39.18,39.12,39.12,32400.0,31.9971,32.0134,31.9644,31.9644,32400.0
2014-09-03 13:30:00,39.13,39.15,39.11,39.12,21900.0,31.9726,31.9889,31.9563,31.9644,21900.0
2014-09-03 13:40:00,39.13,39.14,39.11,39.13,15200.0,31.9726,31.9808,31.9563,31.9726,15200.0
2014-09-03 13:50:00,39.12,39.14,39.09,39.13,35400.0,31.9644,31.9808,31.9399,31.9726,35400.0
2014-09-03 14:00:00,39.14,39.17,39.13,39.17,14200.0,31.9808,32.0053,31.9726,32.0053,14200.0
2014-09-03 14:10:00,39.16,39.17,39.15,39.15,17900.0,31.9971,32.0053,31.9889,31.9889,17900.0
2014-09-03 14:20:00,39.16,39.17,39.15,39.15,56400.0,31.9971,32.0053,31.9889,31.9889,56400.0
2014-09-03 14:30:00,39.16,39.17,39.16,39.17,20700.0,31.9971,32.0053,31.9971,32.0053,20700.0
2014-09-03 14:40:00,39.17,39.21,39.17,39.19,56600.0,32.0053,32.038,32.0053,32.0216,56600.0
2014-09-03 14:50:00,39.19,39.19,39.15,39.15,47800.0,32.0216,32.0216,31.9889,31.9889,47800.0
2014-09-03 15:00:00,39.14,39.15,39.12,39.13,30700.0,31.9808,31.9889,31.9644,31.9726,30700.0
2014-09-03 15:10:00,39.13,39.16,39.13,39.14,33600.0,31.9726,31.9971,31.9726,31.9808,33600.0
2014-09-03 15:20:00,39.13,39.15,39.12,39.12,66400.0,31.9726,31.9889,31.9644,31.9644,66400.0
2014-09-03 15:30:00,39.13,39.13,39.11,39.12,51700.0,31.9726,31.9726,31.9563,31.9644,51700.0
2014-09-03 15:40:00,39.12,39.15,39.12,39.13,126800.0,31.9644,31.9889,31.9644,31.9726,126800.0
2014-09-03 15:50:00,39.14,39.16,39.11,39.14,322800.0,31.9808,31.9971,31.9563,31.9808,322800.0
2014-09-04 09:30:00,39.33,39.42,39.28,39.31,69100.0,32.136,32.2096,32.0952,32.1197,69100.0
2014-09-04 09:40:00,39.31,39.38,39.3,39.3,66800.0,32.1197,32.1769,32.1115,32.1115,66800.0
2014-09-04 09:50:00,39.31,39.33,39.23,39.27,23600.0,32.1197,32.136,32.0543,32.087,23600.0
2014-09-04 10:00:00,39.27,39.33,39.23,39.25,35200.0,32.087,32.136,32.0543,32.0706,35200.0
2014-09-04 10:10:00,39.25,39.31,39.23,39.23,34000.0,32.0706,32.1197,32.0543,32.0543,34000.0
2014-09-04 10:20:00,39.24,39.32,39.23,39.3,21600.0,32.0625,32.1278,32.0543,32.1115,21600.0
2014-09-04 10:30:00,39.3,39.32,39.25,39.28,37500.0,32.1115,32.1278,32.0706,32.0952,37500.0
2014-09-04 10:40:00,39.3,39.32,39.28,39.32,20600.0,32.1115,32.1278,32.0952,32.1278,20600.0
2014-09-04 10:50:00,39.32,39.34,39.3,39.32,20800.0,32.1278,32.1442,32.1115,32.1278,20800.0
2014-09-04 11:00:00,39.32,39.33,39.26,39.27,27000.0,32.1278,32.136,32.0788,32.087,27000.0
2014-09-04 11:10:00,39.27,39.29,39.25,39.27,27500.0,32.087,32.1033,32.0706,32.087,27500.0
2014-09-04 11:20:00,39.28,39.3,39.26,39.26,19400.0,32.0952,32.1115,32.0788,32.0788,19400.0
2014-09-04 11:30:00,39.26,39.3,39.26,39.29,19200.0,32.0788,32.1115,32.0788,32.1033,19200.0
2014-09-04 11:40:00,39.29,39.29,39.26,39.29,24200.0,32.1033,32.1033,32.0788,32.1033,24200.0
2014-09-04 11:50:00,39.29,39.29,39.25,39.26,32100.0,32.1033,32.1033,32.0706,32.0788,32100.0
2014-09-04 12:00:00,39.26,39.3,39.22,39.29,30500.0,32.0788,32.1115,32.0461,32.1033,30500.0
2014-09-04 12:10:00,39.29,39.29,39.28,39.29,17000.0,32.1033,32.1033,32.0952,32.1033,17000.0
2014-09-04 12:20:00,39.29,39.29,39.26,39.28,27500.0,32.1033,32.1033,32.0788,32.0952,27500.0
2014-09-04 12:30:00,39.28,39.3,39.27,39.29,30900.0,32.0952,32.1115,32.087,32.1033,30900.0
2014-09-04 12:40:00,39.28,39.29,39.23,39.23,29600.0,32.0952,32.1033,32.0543,32.0543,29600.0
2014-09-04 12:50:00,39.24,39.25,39.19,39.2,29800.0,32.0625,32.0706,32.0216,32.0298,29800.0
2014-09-04 13:00:00,39.19,39.2,39.19,39.2,12700.0,32.0216,32.0298,32.0216,32.0298,12700.0
2014-09-04 13:10:00,39.2,39.2,39.19,39.2,2000.0,32.0298,32.0298,32.0216,32.0298,2000.0
2014-09-04 13:20:00,39.19,39.2,39.19,39.2,4400.0,32.0216,32.0298,32.0216,32.0298,4400.0
2014-09-04 13:30:00,39.2,39.2,39.18,39.19,15600.0,32.0298,32.0298,32.0134,32.0216,15600.0
2014-09-04 13:40:00,39.18,39.2,39.18,39.2,3900.0,32.0134,32.0298,32.0134,32.0298,3900.0
2014-09-04 13:50:00,39.2,39.2,39.19,39.2,7900.0,32.0298,32.0298,32.0216,32.0298,7900.0
2014-09-04 14:00:00,39.2,39.2,39.18,39.18,29100.0,32.0298,32.0298,32.0134,32.0134,29100.0
2014-09-04 14:10:00,39.18,39.19,39.15,39.15,12700.0,32.0134,32.0216,31.9889,31.9889,12700.0
2014-09-04 14:20:00,39.15,39.16,39.03,39.05,27000.0,31.9889,31.9971,31.8909,31.9072,27000.0
2014-09-04 14:30:00,39.06,39.08,39.01,39.01,33700.0,31.9154,31.9317,31.8745,31.8745,33700.0
2014-09-04 14:40:00,39.02,39.06,39.02,39.04,11800.0,31.8827,31.9154,31.8827,31.8991,11800.0
2014-09-04 14:50:00,39.04,39.05,39.0,39.01,23900.0,31.8991,31.9072,31.8664,31.8745,23900.0
2014-09-04 15:00:00,39.01,39.02,39.0,39.01,21400.0,31.8745,31.8827,31.8664,31.8745,21400.0
2014-09-04 15:10:00,39.01,39.01,38.95,38.96,48300.0,31.8745,31.8745,31.8255,31.8337,48300.0
2014-09-04 15:20:00,38.96,39.01,38.95,39.01,30200.0,31.8337,31.8745,31.8255,31.8745,30200.0
2014-09-04 15:30:00,39.01,39.03,38.99,39.01,48300.0,31.8745,31.8909,31.8582,31.8745,48300.0
2014-09-04 15:40:00,39.02,39.09,39.01,39.09,55500.0,31.8827,31.9399,31.8745,31.9399,55500.0
2014-09-04 15:50:00,39.09,39.13,39.08,39.11,135900.0,31.9399,31.9726,31.9317,31.9563,135900.0
2014-09-05 09:30:00,39.18,39.23,39.07,39.07,54400.0,32.0134,32.0543,31.9236,31.9236,54400.0
2014-09-05 09:40:00,39.07,39.09,39.01,39.06,52800.0,31.9236,31.9399,31.8745,31.9154,52800.0
2014-09-05 09:50:00,39.06,39.07,39.03,39.05,21500.0,31.9154,31.9236,31.8909,31.9072,21500.0
2014-09-05 10:00:00,39.05,39.06,39.0,39.02,26800.0,31.9072,31.9154,31.8664,31.8827,26800.0
2014-09-05 10:10:00,39.02,39.02,38.98,39.0,66600.0,31.8827,31.8827,31.85,31.8664,66600.0
2014-09-05 10:20:00,39.0,39.05,39.0,39.02,33900.0,31.8664,31.9072,31.8664,31.8827,33900.0
2014-09-05 10:30:00,39.02,39.04,38.98,39.0,42000.0,31.8827,31.8991,31.85,31.8664,42000.0
2014-09-05 10:40:00,39.01,39.05,38.98,39.01,135300.0,31.8745,31.9072,31.85,31.8745,135300.0
2014-09-05 10:50:00,39.02,39.05,39.01,39.02,31400.0,31.8827,31.9072,31.8745,31.8827,31400.0
2014-09-05 11:00:00,39.02,39.14,39.02,39.1,24700.0,31.8827,31.9808,31.8827,31.9481,24700.0
2014-09-05 11:10:00,39.1,39.11,39.07,39.1,45300.0,31.9481,31.9563,31.9236,31.9481,45300.0
2014-09-05 11:20:00,39.1,39.11,39.06,39.08,40700.0,31.9481,31.9563,31.9154,31.9317,40700.0
2014-09-05 11:30:00,39.09,39.13,39.09,39.13,20000.0,31.9399,31.9726,31.9399,31.9726,20000.0
2014-09-05 11:40:00,39.13,39.19,39.08,39.09,47700.0,31.9726,32.0216,31.9317,31.9399,47700.0
2014-09-05 11:50:00,39.09,39.09,39.05,39.05,52500.0,31.9399,31.9399,31.9072,31.9072,52500.0
2014-09-05 12:00:00,39.06,39.08,39.06,39.08,19600.0,31.9154,31.9317,31.9154,31.9317,19600.0
2014-09-05 12:10:00,39.08,39.18,39.08,39.18,13800.0,31.9317,32.0134,31.9317,32.0134,13800.0
2014-09-05 12:20:00,39.18,39.18,39.11,39.12,31000.0,32.0134,32.0134,31.9563,31.9644,31000.0
2014-09-05 12:30:00,39.12,39.13,39.11,39.12,18100.0,31.9644,31.9726,31.9563,31.9644,18100.0
2014-09-05 12:40:00,39.12,39.13,39.11,39.12,21600.0,31.9644,31.9726,31.9563,31.9644,21600.0
2014-09-05 12:50:00,39.12,39.12,39.11,39.12,5000.0,31.9644,31.9644,31.9563,31.9644,5000.0
2014-09-05 13:00:00,39.12,39.14,39.11,39.12,16400.0,31.9644,31.9808,31.9563,31.9644,16400.0
2014-09-05 13:10:00,39.12,39.13,39.11,39.13,11200.0,31.9644,31.9726,31.9563,31.9726,11200.0
2014-09-05 13:20:00,39.13,39.14,39.12,39.14,12300.0,31.9726,31.9808,31.9644,31.9808,12300.0
2014-09-05 13:30:00,39.14,39.14,39.1,39.11,31700.0,31.9808,31.9808,31.9481,31.9563,31700.0
2014-09-05 13:40:00,39.12,39.12,39.09,39.1,13700.0,31.9644,31.9644,31.9399,31.9481,13700.0
2014-09-05 13:50:00,39.1,39.12,39.09,39.09,26300.0,31.9481,31.9644,31.9399,31.9399,26300.0
2014-09-05 14:00:00,39.09,39.18,39.09,39.16,45400.0,31.9399,32.0134,31.9399,31.9971,45400.0
2014-09-05 14:10:00,39.15,39.16,39.12,39.13,19900.0,31.9889,31.9971,31.9644,31.9726,19900.0
2014-09-05 14:20:00,39.13,39.13,39.11,39.12,16200.0,31.9726,31.9726,31.9563,31.9644,16200.0
2014-09-05 14:30:00,39.12,39.13,39.1,39.11,33900.0,31.9644,31.9726,31.9481,31.9563,33900.0
2014-09-05 14:40:00,39.11,39.14,39.11,39.13,11500.0,31.9563,31.9808,31.9563,31.9726,11500.0
2014-09-05 14:50:00,39.13,39.16,39.12,39.16,12400.0,31.9726,31.9971,31.9644,31.9971,12400.0
2014-09-05 15:00:00,39.16,39.18,39.14,39.15,24800.0,31.9971,32.0134,31.9808,31.9889,24800.0
2014-09-05 15:10:00,39.15,39.15,39.13,39.14,24200.0,31.9889,31.9889,31.9726,31.9808,24200.0
2014-09-05 15:20:00,39.14,39.19,39.14,39.17,45600.0,31.9808,32.0216,31.9808,32.0053,45600.0
2014-09-05 15:30:00,39.16,39.18,39.16,39.17,49100.0,31.9971,32.0134,31.9971,32.0053,49100.0
2014-09-05 15:40:00,39.16,39.21,39.15,39.2,89200.0,31.9971,32.038,31.9889,32.0298,89200.0
2014-09-05 15:50:00,39.19,39.23,39.19,39.21,131300.0,32.0216,32.0543,32.0216,32.038,131300.0
2014-09-08 09:30:00,39.24,39.27,39.2,39.22,39800.0,32.0625,32.087,32.0298,32.0461,39800.0
2014-09-08 09:40:00,39.23,39.26,39.2,39.24,57400.0,32.0543,32.0788,32.0298,32.0625,57400.0
2014-09-08 09:50:00,39.25,39.26,39.21,39.22,11400.0,32.0706,32.0788,32.038,32.0461,11400.0
2014-09-08 10:00:00,39.23,39.27,39.21,39.21,20300.0,32.0543,32.087,32.038,32.038,20300.0
2014-09-08 10:10:00,39.21,39.23,39.2,39.2,34200.0,32.038,32.0543,32.0298,32.0298,34200.0
2014-09-08 10:20:00,39.2,39.23,39.2,39.21,31900.0,32.0298,32.0543,32.0298,32.038,31900.0
2014-09-08 10:30:00,39.21,39.21,39.16,39.18,27100.0,32.038,32.038,31.9971,32.0134,27100.0
2014-09-08 10:40:00,39.19,39.19,39.18,39.18,29200.0,32.0216,32.0216,32.0134,32.0134,29200.0
2014-09-08 10:50:00,39.18,39.19,39.12,39.15,28500.0,32.0134,32.0216,31.9644,31.9889,28500.0
2014-09-08 11:00:00,39.14,39.21,39.14,39.21,13100.0,31.9808,32.038,31.9808,32.038,13100.0
2014-09-08 11:10:00,39.21,39.21,39.19,39.2,9100.0,32.038,32.038,32.0216,32.0298,9100.0
2014-09-08 11:20:00,39.21,39.25,39.21,39.21,28200.0,32.038,32.0706,32.038,32.038,28200.0
2014-09-08 11:30:00,39.22,39.22,39.21,39.21,13200.0,32.0461,32.0461,32.038,32.038,13200.0
2014-09-08 11:40:00,39.22,39.22,39.21,39.22,11900.0,32.0461,32.0461,32.038,32.0461,11900.0
2014-09-08 11:50:00,39.21,39.22,39.15,39.16,22500.0,32.038,32.0461,31.9889,31.9971,22500.0
2014-09-08 12:00:00,39.17,39.19,39.15,39.18,8900.0,32.0053,32.0216,31.9889,32.0134,8900.0
2014-09-08 12:10:00,39.18,39.18,39.15,39.15,7000.0,32.0134,32.0134,31.9889,31.9889,7000.0
2014-09-08 12:20:00,39.15,39.19,39.15,39.18,23000.0,31.9889,32.0216,31.9889,32.0134,23000.0
2014-09-08 12:30:00,39.19,39.19,39.18,39.18,1000.0,32.0216,32.0216,32.0134,32.0134,1000.0
2014-09-08 12:40:00,39.19,39.19,39.17,39.17,3600.0,32.0216,32.0216,32.0053,32.0053,3600.0
2014-09-08 12:50:00,39.18,39.19,39.16,39.18,13900.0,32.0134,32.0216,31.9971,32.0134,13900.0
2014-09-08 13:00:00,39.18,39.19,39.16,39.17,11400.0,32.0134,32.0216,31.9971,32.0053,11400.0
2014-09-08 13:10:00,39.16,39.18,39.13,39.13,13000.0,31.9971,32.0134,31.9726,31.9726,13000.0
2014-09-08 13:20:00,39.14,39.18,39.14,39.15,13700.0,31.9808,32.0134,31.9808,31.9889,13700.0
2014-09-08 13:30:00,39.15,39.17,39.14,39.16,13900.0,31.9889,32.0053,31.9808,31.9971,13900.0
2014-09-08 13:40:00,39.16,39.17,39.14,39.16,13800.0,31.9971,32.0053,31.9808,31.9971,13800.0
2014-09-08 13:50:00,39.15,39.16,39.14,39.15,6000.0,31.9889,31.9971,31.9808,31.9889,6000.0
2014-09-08 14:00:00,39.14,39.18,39.14,39.18,12800.0,31.9808,32.0134,31.9808,32.0134,12800.0
2014-09-08 14:10:00,39.18,39.18,39.14,39.15,12000.0,32.0134,32.0134,31.9808,31.9889,12000.0
2014-09-08 14:20:00,39.15,39.16,39.12,39.15,10000.0,31.9889,31.9971,31.9644,31.9889,10000.0
2014-09-08 14:30:00,39.15,39.15,39.13,39.13,7700.0,31.9889,31.9889,31.9726,31.9726,7700.0
2014-09-08 14:40:00,39.13,39.17,39.12,39.17,14700.0,31.9726,32.0053,31.9644,32.0053,14700.0
2014-09-08 14:50:00,39.17,39.18,39.16,39.18,7500.0,32.0053,32.0134,31.9971,32.0134,7500.0
2014-09-08 15:00:00,39.18,39.2,39.17,39.18,29800.0,32.0134,32.0298,32.0053,32.0134,29800.0
2014-09-08 15:10:00,39.19,39.2,39.17,39.2,27100.0,32.0216,32.0298,32.0053,32.0298,27100.0
2014-09-08 15:20:00,39.2,39.2,39.18,39.18,28100.0,32.0298,32.0298,32.0134,32.0134,28100.0
2014-09-08 15:30:00,39.19,39.24,39.18,39.24,30600.0,32.0216,32.0625,32.0134,32.0625,30600.0
2014-09-08 15:40:00,39.24,39.27,39.23,39.27,51500.0,32.0625,32.087,32.0543,32.087,51500.0
2014-09-08 15:50:00,39.27,39.28,39.21,39.21,95700.0,32.087,32.0952,32.038,32.038,95700.0
2014-09-09 09:30:00,39.34,39.34,39.2,39.28,74000.0,32.1442,32.1442,32.0298,32.0952,74000.0
2014-09-09 09:40:00,39.28,39.31,39.21,39.25,34700.0,32.0952,32.1197,32.038,32.0706,34700.0
2014-09-09 09:50:00,39.26,39.28,39.25,39.27,27000.0,32.0788,32.0952,32.0706,32.087,27000.0
2014-09-09 10:00:00,39.27,39.35,39.25,39.35,68000.0,32.087,32.1524,32.0706,32.1524,68000.0
2014-09-09 10:10:00,39.34,39.34,39.26,39.3,58600.0,32.1442,32.1442,32.0788,32.1115,58600.0
2014-09-09 10:20:00,39.29,39.32,39.25,39.31,18000.0,32.1033,32.1278,32.0706,32.1197,18000.0
2014-09-09 10:30:00,39.31,39.31,39.23,39.24,59600.0,32.1197,32.1197,32.0543,32.0625,59600.0
2014-09-09 10:40:00,39.23,39.25,39.21,39.22,45300.0,32.0543,32.0706,32.038,32.0461,45300.0
2014-09-09 10:50:00,39.22,39.23,39.2,39.22,23200.0,32.0461,32.0543,32.0298,32.0461,23200.0
2014-09-09 11:00:00,39.21,39.23,39.2,39.21,25100.0,32.038,32.0543,32.0298,32.038,25100.0
2014-09-09 11:10:00,39.22,39.22,39.18,39.18,51000.0,32.0461,32.0461,32.0134,32.0134,51000.0
2014-09-09 11:20:00,39.18,39.2,39.16,39.19,15000.0,32.0134,32.0298,31.9971,32.0216,15000.0
2014-09-09 11:30:00,39.2,39.23,39.19,39.23,7200.0,32.0298,32.0543,32.0216,32.0543,7200.0
2014-09-09 11:40:00,39.22,39.22,39.2,39.22,7700.0,32.0461,32.0461,32.0298,32.0461,7700.0
2014-09-09 11:50:00,39.22,39.22,39.19,39.22,8100.0,32.0461,32.0461,32.0216,32.0461,8100.0
2014-09-09 12:00:00,39.22,39.22,39.18,39.21,6800.0,32.0461,32.0461,32.0134,32.038,6800.0
2014-09-09 12:10:00,39.21,39.23,39.2,39.21,6300.0,32.038,32.0543,32.0298,32.038,6300.0
2014-09-09 12:20:00,39.21,39.23,39.21,39.23,8300.0,32.038,32.0543,32.038,32.0543,8300.0
2014-09-09 12:30:00,39.23,39.23,39.21,39.21,4200.0,32.0543,32.0543,32.038,32.038,4200.0
2014-09-09 12:40:00,39.22,39.22,39.21,39.21,5400.0,32.0461,32.0461,32.038,32.038,5400.0
2014-09-09 12:50:00,39.2,39.21,39.17,39.2,8400.0,32.0298,32.038,32.0053,32.0298,8400.0
2014-09-09 13:00:00,39.2,39.23,39.19,39.22,13700.0,32.0298,32.0543,32.0216,32.0461,13700.0
2014-09-09 13:10:00,39.22,39.23,39.21,39.21,10300.0,32.0461,32.0543,32.038,32.038,10300.0
2014-09-09 13:20:00,39.21,39.23,39.2,39.22,13400.0,32.038,32.0543,32.0298,32.0461,13400.0
2014-09-09 13:30:00,39.21,39.24,39.21,39.24,7600.0,32.038,32.0625,32.038,32.0625,7600.0
2014-09-09 13:40:00,39.24,39.26,39.24,39.26,41000.0,32.0625,32.0788,32.0625,32.0788,41000.0
2014-09-09 13:50:00,39.26,39.26,39.24,39.24,7500.0,32.0788,32.0788,32.0625,32.0625,7500.0
2014-09-09 14:00:00,39.25,39.26,39.23,39.24,12200.0,32.0706,32.0788,32.0543,32.0625,12200.0
2014-09-09 14:10:00,39.24,39.25,39.19,39.2,13600.0,32.0625,32.0706,32.0216,32.0298,13600.0
2014-09-09 14:20:00,39.2,39.21,39.18,39.2,13900.0,32.0298,32.038,32.0134,32.0298,13900.0
2014-09-09 14:30:00,39.2,39.24,39.19,39.23,12700.0,32.0298,32.0625,32.0216,32.0543,12700.0
2014-09-09 14:40:00,39.24,39.26,39.23,39.24,16800.0,32.0625,32.0788,32.0543,32.0625,16800.0
2014-09-09 14:50:00,39.25,39.29,39.25,39.28,38400.0,32.0706,32.1033,32.0706,32.0952,38400.0
2014-09-09 15:00:00,39.29,39.3,39.23,39.23,23400.0,32.1033,32.1115,32.0543,32.0543,23400.0
2014-09-09 15:10:00,39.23,39.23,39.17,39.18,35500.0,32.0543,32.0543,32.0053,32.0134,35500.0
2014-09-09 15:20:00,39.19,39.21,39.16,39.21,29200.0,32.0216,32.038,31.9971,32.038,29200.0
2014-09-09 15:30:00,39.21,39.23,39.19,39.19,27500.0,32.038,32.0543,32.0216,32.0216,27500.0
2014-09-09 15:40:00,39.18,39.2,39.16,39.18,50900.0,32.0134,32.0298,31.9971,32.0134,50900.0
2014-09-09 15:50:00,39.18,39.22,39.17,39.21,101600.0,32.0134,32.0461,32.0053,32.038,101600.0
2014-09-10 09:30:00,39.26,39.27,39.19,39.19,33700.0,32.0788,32.087,32.0216,32.0216,33700.0
2014-09-10 09:40:00,39.19,39.21,39.16,39.16,20200.0,32.0216,32.038,31.9971,31.9971,20200.0
2014-09-10 09:50:00,39.16,39.16,39.11,39.12,25300.0,31.9971,31.9971,31.9563,31.9644,25300.0
2014-09-10 10:00:00,39.13,39.16,39.1,39.16,17100.0,31.9726,31.9971,31.9481,31.9971,17100.0
2014-09-10 10:10:00,39.16,39.18,39.12,39.12,12000.0,31.9971,32.0134,31.9644,31.9644,12000.0
2014-09-10 10:20:00,39.12,39.2,39.11,39.19,21000.0,31.9644,32.0298,31.9563,32.0216,21000.0
2014-09-10 10:30:00,39.19,39.19,39.13,39.14,31200.0,32.0216,32.0216,31.9726,31.9808,31200.0
2014-09-10 10:40:00,39.14,39.2,39.14,39.2,16000.0,31.9808,32.0298,31.9808,32.0298,16000.0
2014-09-10 10:50:00,39.2,39.22,39.19,39.2,8300.0,32.0298,32.0461,32.0216,32.0298,8300.0
2014-09-10 11:00:00,39.2,39.21,39.18,39.21,10500.0,32.0298,32.038,32.0134,32.038,10500.0
2014-09-10 11:10:00,39.21,39.24,39.2,39.21,24000.0,32.038,32.0625,32.0298,32.038,24000.0
2014-09-10 11:20:00,39.21,39.22,39.18,39.18,14800.0,32.038,32.0461,32.0134,32.0134,14800.0
2014-09-10 11:30:00,39.19,39.21,39.18,39.2,6500.0,32.0216,32.038,32.0134,32.0298,6500.0
2014-09-10 11:40:00,39.21,39.21,39.18,39.19,17600.0,32.038,32.038,32.0134,32.0216,17600.0
2014-09-10 11:50:00,39.19,39.21,39.18,39.18,7600.0,32.0216,32.038,32.0134,32.0134,7600.0
2014-09-10 12:00:00,39.19,39.19,39.16,39.17,5000.0,32.0216,32.0216,31.9971,32.0053,5000.0
2014-09-10 12:10:00,39.16,39.18,39.16,39.17,12000.0,31.9971,32.0134,31.9971,32.0053,12000.0
2014-09-10 12:20:00,39.18,39.18,39.17,39.18,16700.0,32.0134,32.0134,32.0053,32.0134,16700.0
2014-09-10 12:30:00,39.17,39.19,39.17,39.18,8200.0,32.0053,32.0216,32.0053,32.0134,8200.0
2014-09-10 12:40:00,39.17,39.21,39.17,39.21,8600.0,32.0053,32.038,32.0053,32.038,8600.0
2014-09-10 12:50:00,39.2,39.21,39.14,39.14,7800.0,32.0298,32.038,31.9808,31.9808,7800.0
2014-09-10 13:00:00,39.15,39.23,39.14,39.22,10800.0,31.9889,32.0543,31.9808,32.0461,10800.0
2014-09-10 13:10:00,39.23,39.25,39.23,39.23,6100.0,32.0543,32.0706,32.0543,32.0543,6100.0
2014-09-10 13:20:00,39.22,39.24,39.21,39.22,7900.0,32.0461,32.0625,32.038,32.0461,7900.0
2014-09-10 13:30:00,39.22,39.23,39.2,39.21,11800.0,32.0461,32.0543,32.0298,32.038,11800.0
2014-09-10 13:40:00,39.2,39.23,39.2,39.22,5800.0,32.0298,32.0543,32.0298,32.0461,5800.0
2014-09-10 13:50:00,39.23,39.23,39.21,39.21,14700.0,32.0543,32.0543,32.038,32.038,14700.0
2014-09-10 14:00:00,39.21,39.23,39.18,39.18,11400.0,32.038,32.0543,32.0134,32.0134,11400.0
2014-09-10 14:10:00,39.18,39.2,39.18,39.2,8300.0,32.0134,32.0298,32.0134,32.0298,8300.0
2014-09-10 14:20:00,39.19,39.2,39.18,39.18,11600.0,32.0216,32.0298,32.0134,32.0134,11600.0
2014-09-10 14:30:00,39.18,39.2,39.15,39.16,10400.0,32.0134,32.0298,31.9889,31.9971,10400.0
2014-09-10 14:40:00,39.16,39.19,39.16,39.19,5800.0,31.9971,32.0216,31.9971,32.0216,5800.0
2014-09-10 14:50:00,39.18,39.2,39.18,39.18,11700.0,32.0134,32.0298,32.0134,32.0134,11700.0
2014-09-10 15:00:00,39.19,39.24,39.19,39.24,32900.0,32.0216,32.0625,32.0216,32.0625,32900.0
2014-09-10 15:10:00,39.24,39.29,39.23,39.29,16000.0,32.0625,32.1033,32.0543,32.1033,16000.0
2014-09-10 15:20:00,39.29,39.29,39.27,39.28,21400.0,32.1033,32.1033,32.087,32.0952,21400.0
2014-09-10 15:30:00,39.28,39.29,39.26,39.26,24900.0,32.0952,32.1033,32.0788,32.0788,24900.0
2014-09-10 15:40:00,39.26,39.27,39.23,39.27,53400.0,32.0788,32.087,32.0543,32.087,53400.0
2014-09-10 15:50:00,39.26,39.29,39.25,39.26,89300.0,32.0788,32.1033,32.0706,32.0788,89300.0
2014-09-11 09:30:00,39.2,39.21,39.02,39.02,85400.0,32.0298,32.038,31.8827,31.8827,85400.0
2014-09-11 09:40:00,39.01,39.07,39.01,39.06,53600.0,31.8745,31.9236,31.8745,31.9154,53600.0
2014-09-11 09:50:00,39.06,39.09,39.05,39.09,45000.0,31.9154,31.9399,31.9072,31.9399,45000.0
2014-09-11 10:00:00,39.1,39.14,39.06,39.07,36900.0,31.9481,31.9808,31.9154,31.9236,36900.0
2014-09-11 10:10:00,39.07,39.14,39.05,39.12,21000.0,31.9236,31.9808,31.9072,31.9644,21000.0
2014-09-11 10:20:00,39.12,39.12,39.07,39.07,10600.0,31.9644,31.9644,31.9236,31.9236,10600.0
2014-09-11 10:30:00,39.07,39.09,39.05,39.09,30300.0,31.9236,31.9399,31.9072,31.9399,30300.0
2014-09-11 10:40:00,39.08,39.12,39.07,39.12,11400.0,31.9317,31.9644,31.9236,31.9644,11400.0
2014-09-11 10:50:00,39.11,39.13,39.08,39.13,8500.0,31.9563,31.9726,31.9317,31.9726,8500.0
2014-09-11 11:00:00,39.13,39.16,39.13,39.14,10300.0,31.9726,31.9971,31.9726,31.9808,10300.0
2014-09-11 11:10:00,39.15,39.18,39.13,39.17,14600.0,31.9889,32.0134,31.9726,32.0053,14600.0
2014-09-11 11:20:00,39.17,39.17,39.15,39.15,13400.0,32.0053,32.0053,31.9889,31.9889,13400.0
2014-09-11 11:30:00,39.15,39.16,39.13,39.14,9700.0,31.9889,31.9971,31.9726,31.9808,9700.0
2014-09-11 11:40:00,39.13,39.14,39.1,39.11,27400.0,31.9726,31.9808,31.9481,31.9563,27400.0
2014-09-11 11:50:00,39.1,39.12,39.09,39.09,34400.0,31.9481,31.9644,31.9399,31.9399,34400.0
2014-09-11 12:00:00,39.09,39.13,39.09,39.09,23500.0,31.9399,31.9726,31.9399,31.9399,23500.0
2014-09-11 12:10:00,39.09,39.12,39.09,39.11,15200.0,31.9399,31.9644,31.9399,31.9563,15200.0
2014-09-11 12:20:00,39.12,39.13,39.1,39.13,13500.0,31.9644,31.9726,31.9481,31.9726,13500.0
2014-09-11 12:30:00,39.13,39.14,39.12,39.13,8000.0,31.9726,31.9808,31.9644,31.9726,8000.0
2014-09-11 12:40:00,39.13,39.16,39.12,39.16,8000.0,31.9726,31.9971,31.9644,31.9971,8000.0
2014-09-11 12:50:00,39.16,39.16,39.12,39.12,4500.0,31.9971,31.9971,31.9644,31.9644,4500.0
2014-09-11 13:00:00,39.12,39.16,39.12,39.15,9600.0,31.9644,31.9971,31.9644,31.9889,9600.0
2014-09-11 13:10:00,39.16,39.18,39.15,39.18,46100.0,31.9971,32.0134,31.9889,32.0134,46100.0
2014-09-11 13:20:00,39.17,39.17,39.11,39.12,8500.0,32.0053,32.0053,31.9563,31.9644,8500.0
2014-09-11 13:30:00,39.13,39.14,39.11,39.11,7300.0,31.9726,31.9808,31.9563,31.9563,7300.0
2014-09-11 13:40:00,39.11,39.13,39.11,39.12,7800.0,31.9563,31.9726,31.9563,31.9644,7800.0
2014-09-11 13:50:00,39.12,39.14,39.11,39.14,10000.0,31.9644,31.9808,31.9563,31.9808,10000.0
2014-09-11 14:00:00,39.14,39.19,39.13,39.19,14300.0,31.9808,32.0216,31.9726,32.0216,14300.0
2014-09-11 14:10:00,39.18,39.18,39.16,39.16,7000.0,32.0134,32.0134,31.9971,31.9971,7000.0
2014-09-11 14:20:00,39.16,39.21,39.16,39.21,10500.0,31.9971,32.038,31.9971,32.038,10500.0
2014-09-11 14:30:00,39.21,39.23,39.19,39.19,17500.0,32.038,32.0543,32.0216,32.0216,17500.0
2014-09-11 14:40:00,39.2,39.21,39.19,39.19,10800.0,32.0298,32.038,32.0216,32.0216,10800.0
2014-09-11 14:50:00,39.2,39.2,39.18,39.18,8000.0,32.0298,32.0298,32.0134,32.0134,8000.0
2014-09-11 15:00:00,39.18,39.19,39.13,39.14,27800.0,32.0134,32.0216,31.9726,31.9808,27800.0
2014-09-11 15:10:00,39.13,39.16,39.12,39.16,16600.0,31.9726,31.9971,31.9644,31.9971,16600.0
2014-09-11 15:20:00,39.15,39.16,39.13,39.14,17700.0,31.9889,31.9971,31.9726,31.9808,17700.0
2014-09-11 15:30:00,39.14,39.15,39.12,39.15,55300.0,31.9808,31.9889,31.9644,31.9889,55300.0
2014-09-11 15:40:00,39.15,39.17,39.14,39.17,38800.0,31.9889,32.0053,31.9808,32.0053,38800.0
2014-09-11 15:50:00,39.18,39.2,39.17,39.18,61900.0,32.0134,32.0298,32.0053,32.0134,61900.0
2014-09-12 09:30:00,39.22,39.22,39.08,39.09,28300.0,32.0461,32.0461,31.9317,31.9399,28300.0
2014-09-12 09:40:00,39.09,39.13,39.08,39.13,18600.0,31.9399,31.9726,31.9317,31.9726,18600.0
2014-09-12 09:50:00,39.13,39.14,39.07,39.07,17400.0,31.9726,31.9808,31.9236,31.9236,17400.0
2014-09-12 10:00:00,39.08,39.1,39.0,39.04,80600.0,31.9317,31.9481,31.8664,31.8991,80600.0
2014-09-12 10:10:00,39.04,39.06,39.01,39.05,63700.0,31.8991,31.9154,31.8745,31.9072,63700.0
2014-09-12 10:20:00,39.05,39.08,39.04,39.07,17200.0,31.9072,31.9317,31.8991,31.9236,17200.0
2014-09-12 10:30:00,39.07,39.11,39.04,39.08,16300.0,31.9236,31.9563,31.8991,31.9317,16300.0
2014-09-12 10:40:00,39.08,39.08,39.05,39.05,12300.0,31.9317,31.9317,31.9072,31.9072,12300.0
2014-09-12 10:50:00,39.06,39.11,39.05,39.1,11700.0,31.9154,31.9563,31.9072,31.9481,11700.0
2014-09-12 11:00:00,39.09,39.13,39.08,39.13,12200.0,31.9399,31.9726,31.9317,31.9726,12200.0
2014-09-12 11:10:00,39.13,39.13,39.09,39.12,10400.0,31.9726,31.9726,31.9399,31.9644,10400.0
2014-09-12 11:20:00,39.11,39.11,39.06,39.07,11300.0,31.9563,31.9563,31.9154,31.9236,11300.0
2014-09-12 11:30:00,39.06,39.1,39.04,39.05,17600.0,31.9154,31.9481,31.8991,31.9072,17600.0
2014-09-12 11:40:00,39.06,39.1,39.03,39.04,16900.0,31.9154,31.9481,31.8909,31.8991,16900.0
2014-09-12 11:50:00,39.04,39.06,39.03,39.04,39700.0,31.8991,31.9154,31.8909,31.8991,39700.0
2014-09-12 12:00:00,39.03,39.04,39.01,39.01,16400.0,31.8909,31.8991,31.8745,31.8745,16400.0
2014-09-12 12:10:00,39.02,39.03,39.0,39.03,15400.0,31.8827,31.8909,31.8664,31.8909,15400.0
2014-09-12 12:20:00,39.02,39.03,39.02,39.03,11000.0,31.8827,31.8909,31.8827,31.8909,11000.0
2014-09-12 12:30:00,39.02,39.03,39.01,39.02,35600.0,31.8827,31.8909,31.8745,31.8827,35600.0
2014-09-12 12:40:00,39.02,39.04,39.01,39.03,11700.0,31.8827,31.8991,31.8745,31.8909,11700.0
2014-09-12 12:50:00,39.02,39.03,39.02,39.02,22200.0,31.8827,31.8909,31.8827,31.8827,22200.0
2014-09-12 13:00:00,39.02,39.04,39.02,39.02,11300.0,31.8827,31.8991,31.8827,31.8827,11300.0
2014-09-12 13:10:00,39.02,39.03,39.0,39.0,16400.0,31.8827,31.8909,31.8664,31.8664,16400.0
2014-09-12 13:20:00,39.01,39.01,38.97,38.98,28800.0,31.8745,31.8745,31.8419,31.85,28800.0
2014-09-12 13:30:00,38.98,38.99,38.96,38.98,14500.0,31.85,31.8582,31.8337,31.85,14500.0
2014-09-12 13:40:00,38.97,39.01,38.95,39.01,28800.0,31.8419,31.8745,31.8255,31.8745,28800.0
2014-09-12 13:50:00,39.0,39.04,39.0,39.01,16900.0,31.8664,31.8991,31.8664,31.8745,16900.0
2014-09-12 14:00:00,39.01,39.04,39.01,39.04,12000.0,31.8745,31.8991,31.8745,31.8991,12000.0
2014-09-12 14:10:00,39.04,39.08,39.03,39.05,16800.0,31.8991,31.9317,31.8909,31.9072,16800.0
2014-09-12 14:20:00,39.06,39.06,39.0,39.0,18800.0,31.9154,31.9154,31.8664,31.8664,18800.0
2014-09-12 14:30:00,39.0,39.03,39.0,39.01,17500.0,31.8664,31.8909,31.8664,31.8745,17500.0
2014-09-12 14:40:00,39.02,39.04,39.0,39.01,23700.0,31.8827,31.8991,31.8664,31.8745,23700.0
2014-09-12 14:50:00,39.0,39.04,39.0,39.04,12100.0,31.8664,31.8991,31.8664,31.8991,12100.0
2014-09-12 15:00:00,39.03,39.05,39.0,39.05,22600.0,31.8909,31.9072,31.8664,31.9072,22600.0
2014-09-12 15:10:00,39.05,39.12,39.05,39.12,18700.0,31.9072,31.9644,31.9072,31.9644,18700.0
2014-09-12 15:20:00,39.13,39.16,39.11,39.12,30000.0,31.9726,31.9971,31.9563,31.9644,30000.0
2014-09-12 15:30:00,39.12,39.17,39.11,39.17,25500.0,31.9644,32.0053,31.9563,32.0053,25500.0
2014-09-12 15:40:00,39.16,39.17,39.11,39.15,62500.0,31.9971,32.0053,31.9563,31.9889,62500.0
2014-09-12 15:50:00,39.15,39.15,39.1,39.15,109900.0,31.9889,31.9889,31.9481,31.9889,109900.0
2014-09-15 09:30:00,39.21,39.27,39.2,39.24,38600.0,32.038,32.087,32.0298,32.0625,38600.0
2014-09-15 09:40:00,39.24,39.28,39.18,39.23,21700.0,32.0625,32.0952,32.0134,32.0543,21700.0
2014-09-15 09:50:00,39.23,39.27,39.2,39.21,10900.0,32.0543,32.087,32.0298,32.038,10900.0
2014-09-15 10:00:00,39.21,39.23,39.16,39.2,18700.0,32.038,32.0543,31.9971,32.0298,18700.0
2014-09-15 10:10:00,39.2,39.26,39.2,39.22,15600.0,32.0298,32.0788,32.0298,32.0461,15600.0
2014-09-15 10:20:00,39.22,39.22,39.18,39.2,14200.0,32.0461,32.0461,32.0134,32.0298,14200.0
2014-09-15 10:30:00,39.2,39.2,39.16,39.16,60900.0,32.0298,32.0298,31.9971,31.9971,60900.0
2014-09-15 10:40:00,39.17,39.17,39.11,39.11,16900.0,32.0053,32.0053,31.9563,31.9563,16900.0
2014-09-15 10:50:00,39.11,39.12,39.09,39.11,13700.0,31.9563,31.9644,31.9399,31.9563,13700.0
2014-09-15 11:00:00,39.11,39.12,39.09,39.11,178900.0,31.9563,31.9644,31.9399,31.9563,178900.0
2014-09-15 11:10:00,39.11,39.14,39.11,39.11,17400.0,31.9563,31.9808,31.9563,31.9563,17400.0
2014-09-15 11:20:00,39.12,39.14,39.11,39.13,23600.0,31.9644,31.9808,31.9563,31.9726,23600.0
2014-09-15 11:30:00,39.13,39.16,39.11,39.13,13400.0,31.9726,31.9971,31.9563,31.9726,13400.0
2014-09-15 11:40:00,39.13,39.15,39.13,39.14,17200.0,31.9726,31.9889,31.9726,31.9808,17200.0
2014-09-15 11:50:00,39.14,39.15,39.12,39.13,10800.0,31.9808,31.9889,31.9644,31.9726,10800.0
2014-09-15 12:00:00,39.13,39.13,39.1,39.11,8400.0,31.9726,31.9726,31.9481,31.9563,8400.0
2014-09-15 12:10:00,39.1,39.11,39.09,39.09,4700.0,31.9481,31.9563,31.9399,31.9399,4700.0
2014-09-15 12:20:00,39.09,39.13,39.08,39.12,11600.0,31.9399,31.9726,31.9317,31.9644,11600.0
2014-09-15 12:30:00,39.11,39.12,39.1,39.11,7800.0,31.9563,31.9644,31.9481,31.9563,7800.0
2014-09-15 12:40:00,39.12,39.14,39.11,39.14,6800.0,31.9644,31.9808,31.9563,31.9808,6800.0
2014-09-15 12:50:00,39.14,39.16,39.14,39.16,14400.0,31.9808,31.9971,31.9808,31.9971,14400.0
2014-09-15 13:00:00,39.16,39.17,39.16,39.17,13000.0,31.9971,32.0053,31.9971,32.0053,13000.0
2014-09-15 13:10:00,39.16,39.17,39.16,39.16,11100.0,31.9971,32.0053,31.9971,31.9971,11100.0
2014-09-15 13:20:00,39.16,39.18,39.15,39.16,16300.0,31.9971,32.0134,31.9889,31.9971,16300.0
2014-09-15 13:30:00,39.15,39.16,39.15,39.16,6700.0,31.9889,31.9971,31.9889,31.9971,6700.0
2014-09-15 13:40:00,39.16,39.16,39.14,39.16,13500.0,31.9971,31.9971,31.9808,31.9971,13500.0
2014-09-15 13:50:00,39.15,39.15,39.12,39.13,15500.0,31.9889,31.9889,31.9644,31.9726,15500.0
2014-09-15 14:00:00,39.13,39.14,39.12,39.14,10900.0,31.9726,31.9808,31.9644,31.9808,10900.0
2014-09-15 14:10:00,39.14,39.16,39.14,39.15,13600.0,31.9808,31.9971,31.9808,31.9889,13600.0
2014-09-15 14:20:00,39.15,39.23,39.15,39.23,26100.0,31.9889,32.0543,31.9889,32.0543,26100.0
2014-09-15 14:30:00,39.23,39.26,39.23,39.26,12600.0,32.0543,32.0788,32.0543,32.0788,12600.0
2014-09-15 14:40:00,39.25,39.26,39.22,39.22,9200.0,32.0706,32.0788,32.0461,32.0461,9200.0
2014-09-15 14:50:00,39.23,39.24,39.21,39.22,17500.0,32.0543,32.0625,32.038,32.0461,17500.0
2014-09-15 15:00:00,39.23,39.23,39.21,39.22,10500.0,32.0543,32.0543,32.038,32.0461,10500.0
2014-09-15 15:10:00,39.22,39.23,39.2,39.21,21600.0,32.0461,32.0543,32.0298,32.038,21600.0
2014-09-15 15:20:00,39.22,39.23,39.2,39.22,20200.0,32.0461,32.0543,32.0298,32.0461,20200.0
2014-09-15 15:30:00,39.22,39.22,39.19,39.2,22100.0,32.0461,32.0461,32.0216,32.0298,22100.0
2014-09-15 15:40:00,39.21,39.21,39.16,39.16,25200.0,32.038,32.038,31.9971,31.9971,25200.0
2014-09-15 15:50:00,39.16,39.17,39.13,39.16,84700.0,31.9971,32.0053,31.9726,31.9971,84700.0
2014-09-16 09:30:00,39.17,39.23,39.07,39.09,36700.0,32.0053,32.0543,31.9236,31.9399,36700.0
2014-09-16 09:40:00,39.1,39.12,39.05,39.1,16700.0,31.9481,31.9644,31.9072,31.9481,16700.0
2014-09-16 09:50:00,39.11,39.18,39.1,39.15,8700.0,31.9563,32.0134,31.9481,31.9889,8700.0
2014-09-16 10:00:00,39.16,39.23,39.16,39.19,10000.0,31.9971,32.0543,31.9971,32.0216,10000.0
2014-09-16 10:10:00,39.18,39.22,39.17,39.17,17200.0,32.0134,32.0461,32.0053,32.0053,17200.0
2014-09-16 10:20:00,39.17,39.17,39.14,39.14,6700.0,32.0053,32.0053,31.9808,31.9808,6700.0
2014-09-16 10:30:00,39.14,39.18,39.12,39.14,25700.0,31.9808,32.0134,31.9644,31.9808,25700.0
2014-09-16 10:40:00,39.14,39.15,39.12,39.15,7600.0,31.9808,31.9889,31.9644,31.9889,7600.0
2014-09-16 10:50:00,39.15,39.2,39.15,39.18,21700.0,31.9889,32.0298,31.9889,32.0134,21700.0
2014-09-16 11:00:00,39.18,39.2,39.16,39.2,14100.0,32.0134,32.0298,31.9971,32.0298,14100.0
2014-09-16 11:10:00,39.2,39.22,39.19,39.2,9800.0,32.0298,32.0461,32.0216,32.0298,9800.0
2014-09-16 11:20:00,39.2,39.25,39.19,39.25,19200.0,32.0298,32.0706,32.0216,32.0706,19200.0
2014-09-16 11:30:00,39.25,39.27,39.23,39.24,20100.0,32.0706,32.087,32.0543,32.0625,20100.0
2014-09-16 11:40:00,39.24,39.32,39.24,39.31,8900.0,32.0625,32.1278,32.0625,32.1197,8900.0
2014-09-16 11:50:00,39.32,39.38,39.31,39.37,17900.0,32.1278,32.1769,32.1197,32.1687,17900.0
2014-09-16 12:00:00,39.37,39.37,39.34,39.34,26000.0,32.1687,32.1687,32.1442,32.1442,26000.0
2014-09-16 12:10:00,39.35,39.38,39.34,39.38,7500.0,32.1524,32.1769,32.1442,32.1769,7500.0
2014-09-16 12:20:00,39.38,39.41,39.37,39.38,10600.0,32.1769,32.2014,32.1687,32.1769,10600.0
2014-09-16 12:30:00,39.38,39.38,39.35,39.35,22100.0,32.1769,32.1769,32.1524,32.1524,22100.0
2014-09-16 12:40:00,39.36,39.37,39.35,39.36,12900.0,32.1605,32.1687,32.1524,32.1605,12900.0
2014-09-16 12:50:00,39.35,39.36,39.34,39.35,5400.0,32.1524,32.1605,32.1442,32.1524,5400.0
2014-09-16 13:00:00,39.36,39.38,39.36,39.36,10700.0,32.1605,32.1769,32.1605,32.1605,10700.0
2014-09-16 13:10:00,39.37,39.4,39.37,39.4,10500.0,32.1687,32.1932,32.1687,32.1932,10500.0
2014-09-16 13:20:00,39.4,39.41,39.39,39.4,6100.0,32.1932,32.2014,32.185,32.1932,6100.0
2014-09-16 13:30:00,39.4,39.46,39.4,39.44,15000.0,32.1932,32.2422,32.1932,32.2259,15000.0
2014-09-16 13:40:00,39.43,39.44,39.42,39.43,6200.0,32.2177,32.2259,32.2096,32.2177,6200.0
2014-09-16 13:50:00,39.42,39.43,39.42,39.42,5100.0,32.2096,32.2177,32.2096,32.2096,5100.0
2014-09-16 14:00:00,39.42,39.45,39.42,39.45,16500.0,32.2096,32.2341,32.2096,32.2341,16500.0
2014-09-16 14:10:00,39.46,39.46,39.43,39.43,15200.0,32.2422,32.2422,32.2177,32.2177,15200.0
2014-09-16 14:20:00,39.43,39.47,39.43,39.45,13100.0,32.2177,32.2504,32.2177,32.2341,13100.0
2014-09-16 14:30:00,39.45,39.47,39.44,39.44,11400.0,32.2341,32.2504,32.2259,32.2259,11400.0
2014-09-16 14:40:00,39.44,39.45,39.41,39.41,12500.0,32.2259,32.2341,32.2014,32.2014,12500.0
2014-09-16 14:50:00,39.41,39.42,39.4,39.41,13900.0,32.2014,32.2096,32.1932,32.2014,13900.0
2014-09-16 15:00:00,39.41,39.44,39.4,39.44,14800.0,32.2014,32.2259,32.1932,32.2259,14800.0
2014-09-16 15:10:00,39.44,39.44,39.42,39.43,11000.0,32.2259,32.2259,32.2096,32.2177,11000.0
2014-09-16 15:20:00,39.43,39.45,39.41,39.43,45000.0,32.2177,32.2341,32.2014,32.2177,45000.0
2014-09-16 15:30:00,39.43,39.43,39.42,39.42,12600.0,32.2177,32.2177,32.2096,32.2096,12600.0
2014-09-16 15:40:00,39.42,39.46,39.41,39.44,62500.0,32.2096,32.2422,32.2014,32.2259,62500.0
2014-09-16 15:50:00,39.43,39.46,39.43,39.45,76600.0,32.2177,32.2422,32.2177,32.2341,76600.0
2014-09-17 09:30:00,39.45,39.58,39.45,39.54,28800.0,32.2341,32.3403,32.2341,32.3076,28800.0
2014-09-17 09:40:00,39.54,39.55,39.49,39.51,21200.0,32.3076,32.3158,32.2667,32.2831,21200.0
2014-09-17 09:50:00,39.49,39.6,39.48,39.6,41100.0,32.2667,32.3566,32.2586,32.3566,41100.0
2014-09-17 10:00:00,39.6,39.6,39.52,39.53,17100.0,32.3566,32.3566,32.2913,32.2994,17100.0
2014-09-17 10:10:00,39.53,39.54,39.46,39.46,15700.0,32.2994,32.3076,32.2422,32.2422,15700.0
2014-09-17 10:20:00,39.47,39.48,39.44,39.44,23600.0,32.2504,32.2586,32.2259,32.2259,23600.0
2014-09-17 10:30:00,39.44,39.44,39.4,39.41,20800.0,32.2259,32.2259,32.1932,32.2014,20800.0
2014-09-17 10:40:00,39.41,39.42,39.4,39.41,27600.0,32.2014,32.2096,32.1932,32.2014,27600.0
2014-09-17 10:50:00,39.41,39.41,39.38,39.4,22100.0,32.2014,32.2014,32.1769,32.1932,22100.0
2014-09-17 11:00:00,39.4,39.41,39.36,39.37,36100.0,32.1932,32.2014,32.1605,32.1687,36100.0
2014-09-17 11:10:00,39.37,39.38,39.33,39.33,16200.0,32.1687,32.1769,32.136,32.136,16200.0
2014-09-17 11:20:00,39.33,39.34,39.32,39.32,20000.0,32.136,32.1442,32.1278,32.1278,20000.0
2014-09-17 11:30:00,39.32,39.32,39.26,39.29,40200.0,32.1278,32.1278,32.0788,32.1033,40200.0
2014-09-17 11:40:00,39.29,39.31,39.27,39.28,24000.0,32.1033,32.1197,32.087,32.0952,24000.0
2014-09-17 11:50:00,39.29,39.29,39.27,39.27,15800.0,32.1033,32.1033,32.087,32.087,15800.0
2014-09-17 12:00:00,39.27,39.33,39.27,39.31,15800.0,32.087,32.136,32.087,32.1197,15800.0
2014-09-17 12:10:00,39.3,39.31,39.3,39.3,6100.0,32.1115,32.1197,32.1115,32.1115,6100.0
2014-09-17 12:20:00,39.3,39.3,39.26,39.26,20300.0,32.1115,32.1115,32.0788,32.0788,20300.0
2014-09-17 12:30:00,39.26,39.26,39.25,39.25,10700.0,32.0788,32.0788,32.0706,32.0706,10700.0
2014-09-17 12:40:00,39.25,39.26,39.25,39.26,228000.0,32.0706,32.0788,32.0706,32.0788,228000.0
2014-09-17 12:50:00,39.25,39.26,39.24,39.26,23100.0,32.0706,32.0788,32.0625,32.0788,23100.0
2014-09-17 13:00:00,39.26,39.3,39.24,39.3,17900.0,32.0788,32.1115,32.0625,32.1115,17900.0
2014-09-17 13:10:00,39.29,39.3,39.29,39.3,12500.0,32.1033,32.1115,32.1033,32.1115,12500.0
2014-09-17 13:20:00,39.29,39.29,39.25,39.25,33600.0,32.1033,32.1033,32.0706,32.0706,33600.0
2014-09-17 13:30:00,39.25,39.27,39.24,39.27,47600.0,32.0706,32.087,32.0625,32.087,47600.0
2014-09-17 13:40:00,39.27,39.3,39.26,39.28,22900.0,32.087,32.1115,32.0788,32.0952,22900.0
2014-09-17 13:50:00,39.28,39.33,39.28,39.33,16600.0,32.0952,32.136,32.0952,32.136,16600.0
2014-09-17 14:00:00,39.33,39.43,39.19,39.26,402600.0,32.136,32.2177,32.0216,32.0788,402600.0
2014-09-17 14:10:00,39.27,39.3,39.24,39.29,89800.0,32.087,32.1115,32.0625,32.1033,89800.0
2014-09-17 14:20:00,39.29,39.31,39.27,39.31,54900.0,32.1033,32.1197,32.087,32.1197,54900.0
2014-09-17 14:30:00,39.3,39.32,39.26,39.27,26600.0,32.1115,32.1278,32.0788,32.087,26600.0
2014-09-17 14:40:00,39.27,39.29,39.21,39.27,22100.0,32.087,32.1033,32.038,32.087,22100.0
2014-09-17 14:50:00,39.27,39.32,39.25,39.31,23800.0,32.087,32.1278,32.0706,32.1197,23800.0
2014-09-17 15:00:00,39.31,39.34,39.29,39.31,169400.0,32.1197,32.1442,32.1033,32.1197,169400.0
2014-09-17 15:10:00,39.3,39.34,39.3,39.31,89200.0,32.1115,32.1442,32.1115,32.1197,89200.0
2014-09-17 15:20:00,39.31,39.31,39.26,39.31,47100.0,32.1197,32.1197,32.0788,32.1197,47100.0
2014-09-17 15:30:00,39.3,39.31,39.23,39.25,51600.0,32.1115,32.1197,32.0543,32.0706,51600.0
2014-09-17 15:40:00,39.25,39.27,39.19,39.19,848600.0,32.0706,32.087,32.0216,32.0216,848600.0
2014-09-17 15:50:00,39.2,39.26,39.2,39.25,211200.0,32.0298,32.0788,32.0298,32.0706,211200.0
2014-09-18 09:30:00,39.35,39.37,39.22,39.25,36400.0,32.1524,32.1687,32.0461,32.0706,36400.0
2014-09-18 09:40:00,39.24,39.25,39.17,39.18,26200.0,32.0625,32.0706,32.0053,32.0134,26200.0
2014-09-18 09:50:00,39.19,39.21,39.16,39.17,29300.0,32.0216,32.038,31.9971,32.0053,29300.0
2014-09-18 10:00:00,39.17,39.27,39.16,39.27,50000.0,32.0053,32.087,31.9971,32.087,50000.0
2014-09-18 10:10:00,39.27,39.32,39.27,39.28,20200.0,32.087,32.1278,32.087,32.0952,20200.0
2014-09-18 10:20:00,39.29,39.3,39.23,39.23,24600.0,32.1033,32.1115,32.0543,32.0543,24600.0
2014-09-18 10:30:00,39.23,39.3,39.23,39.28,36800.0,32.0543,32.1115,32.0543,32.0952,36800.0
2014-09-18 10:40:00,39.26,39.3,39.26,39.29,51300.0,32.0788,32.1115,32.0788,32.1033,51300.0
2014-09-18 10:50:00,39.29,39.29,39.23,39.23,14500.0,32.1033,32.1033,32.0543,32.0543,14500.0
2014-09-18 11:00:00,39.24,39.27,39.23,39.26,25700.0,32.0625,32.087,32.0543,32.0788,25700.0
2014-09-18 11:10:00,39.27,39.3,39.27,39.3,41500.0,32.087,32.1115,32.087,32.1115,41500.0
2014-09-18 11:20:00,39.29,39.35,39.29,39.3,27900.0,32.1033,32.1524,32.1033,32.1115,27900.0
2014-09-18 11:30:00,39.31,39.31,39.29,39.3,32200.0,32.1197,32.1197,32.1033,32.1115,32200.0
2014-09-18 11:40:00,39.3,39.33,39.3,39.33,13400.0,32.1115,32.136,32.1115,32.136,13400.0
2014-09-18 11:50:00,39.33,39.35,39.28,39.33,36200.0,32.136,32.1524,32.0952,32.136,36200.0
2014-09-18 12:00:00,39.33,39.34,39.3,39.3,11800.0,32.136,32.1442,32.1115,32.1115,11800.0
2014-09-18 12:10:00,39.3,39.32,39.3,39.32,6000.0,32.1115,32.1278,32.1115,32.1278,6000.0
2014-09-18 12:20:00,39.31,39.33,39.31,39.33,9700.0,32.1197,32.136,32.1197,32.136,9700.0
2014-09-18 12:30:00,39.33,39.33,39.28,39.29,33600.0,32.136,32.136,32.0952,32.1033,33600.0
2014-09-18 12:40:00,39.28,39.29,39.26,39.26,14100.0,32.0952,32.1033,32.0788,32.0788,14100.0
2014-09-18 12:50:00,39.27,39.27,39.23,39.26,37400.0,32.087,32.087,32.0543,32.0788,37400.0
2014-09-18 13:00:00,39.25,39.27,39.25,39.25,10100.0,32.0706,32.087,32.0706,32.0706,10100.0
2014-09-18 13:10:00,39.26,39.26,39.25,39.26,6400.0,32.0788,32.0788,32.0706,32.0788,6400.0
2014-09-18 13:20:00,39.26,39.26,39.21,39.21,10600.0,32.0788,32.0788,32.038,32.038,10600.0
2014-09-18 13:30:00,39.21,39.23,39.21,39.23,10200.0,32.038,32.0543,32.038,32.0543,10200.0
2014-09-18 13:40:00,39.23,39.26,39.23,39.26,20000.0,32.0543,32.0788,32.0543,32.0788,20000.0
2014-09-18 13:50:00,39.26,39.26,39.23,39.25,14300.0,32.0788,32.0788,32.0543,32.0706,14300.0
2014-09-18 14:00:00,39.25,39.25,39.24,39.25,13300.0,32.0706,32.0706,32.0625,32.0706,13300.0
2014-09-18 14:10:00,39.25,39.25,39.24,39.25,11900.0,32.0706,32.0706,32.0625,32.0706,11900.0
2014-09-18 14:20:00,39.25,39.25,39.21,39.21,19100.0,32.0706,32.0706,32.038,32.038,19100.0
2014-09-18 14:30:00,39.21,39.25,39.21,39.25,17400.0,32.038,32.0706,32.038,32.0706,17400.0
2014-09-18 14:40:00,39.25,39.25,39.24,39.25,7900.0,32.0706,32.0706,32.0625,32.0706,7900.0
2014-09-18 14:50:00,39.24,39.25,39.23,39.23,16900.0,32.0625,32.0706,32.0543,32.0543,16900.0
2014-09-18 15:00:00,39.23,39.26,39.22,39.23,62300.0,32.0543,32.0788,32.0461,32.0543,62300.0
2014-09-18 15:10:00,39.23,39.26,39.22,39.26,32800.0,32.0543,32.0788,32.0461,32.0788,32800.0
2014-09-18 15:20:00,39.26,39.27,39.23,39.26,54500.0,32.0788,32.087,32.0543,32.0788,54500.0
2014-09-18 15:30:00,39.25,39.28,39.24,39.27,72000.0,32.0706,32.0952,32.0625,32.087,72000.0
2014-09-18 15:40:00,39.27,39.27,39.25,39.25,36100.0,32.087,32.087,32.0706,32.0706,36100.0
2014-09-18 15:50:00,39.26,39.26,39.19,39.21,200000.0,32.0788,32.0788,32.0216,32.038,200000.0
2014-09-19 09:30:00,39.3,39.3,39.22,39.25,339700.0,32.1115,32.1115,32.0461,32.0706,339700.0
2014-09-19 09:40:00,39.25,39.29,39.22,39.28,41800.0,32.0706,32.1033,32.0461,32.0952,41800.0
2014-09-19 09:50:00,39.29,39.3,39.23,39.23,29000.0,32.1033,32.1115,32.0543,32.0543,29000.0
2014-09-19 10:00:00,39.23,39.24,39.15,39.15,38300.0,32.0543,32.0625,31.9889,31.9889,38300.0
2014-09-19 10:10:00,39.15,39.21,39.15,39.17,43600.0,31.9889,32.038,31.9889,32.0053,43600.0
2014-09-19 10:20:00,39.17,39.18,39.15,39.15,32100.0,32.0053,32.0134,31.9889,31.9889,32100.0
2014-09-19 10:30:00,39.15,39.17,39.15,39.16,37100.0,31.9889,32.0053,31.9889,31.9971,37100.0
2014-09-19 10:40:00,39.16,39.18,39.16,39.18,25500.0,31.9971,32.0134,31.9971,32.0134,25500.0
2014-09-19 10:50:00,39.18,39.19,39.16,39.18,34800.0,32.0134,32.0216,31.9971,32.0134,34800.0
2014-09-19 11:00:00,39.18,39.2,39.18,39.2,20600.0,32.0134,32.0298,32.0134,32.0298,20600.0
2014-09-19 11:10:00,39.2,39.21,39.19,39.2,20900.0,32.0298,32.038,32.0216,32.0298,20900.0
2014-09-19 11:20:00,39.2,39.2,39.19,39.19,12100.0,32.0298,32.0298,32.0216,32.0216,12100.0
2014-09-19 11:30:00,39.19,39.2,39.19,39.2,26100.0,32.0216,32.0298,32.0216,32.0298,26100.0
2014-09-19 11:40:00,39.2,39.2,39.12,39.14,41300.0,32.0298,32.0298,31.9644,31.9808,41300.0
2014-09-19 11:50:00,39.13,39.15,39.11,39.15,13000.0,31.9726,31.9889,31.9563,31.9889,13000.0
2014-09-19 12:00:00,39.15,39.15,39.13,39.15,18500.0,31.9889,31.9889,31.9726,31.9889,18500.0
2014-09-19 12:10:00,39.16,39.19,39.16,39.18,22700.0,31.9971,32.0216,31.9971,32.0134,22700.0
2014-09-19 12:20:00,39.17,39.2,39.16,39.16,31500.0,32.0053,32.0298,31.9971,31.9971,31500.0
2014-09-19 12:30:00,39.16,39.2,39.16,39.19,26100.0,31.9971,32.0298,31.9971,32.0216,26100.0
2014-09-19 12:40:00,39.2,39.2,39.15,39.17,14400.0,32.0298,32.0298,31.9889,32.0053,14400.0
2014-09-19 12:50:00,39.17,39.19,39.15,39.16,21600.0,32.0053,32.0216,31.9889,31.9971,21600.0
2014-09-19 13:00:00,39.16,39.16,39.15,39.16,17600.0,31.9971,31.9971,31.9889,31.9971,17600.0
2014-09-19 13:10:00,39.16,39.16,39.12,39.16,47900.0,31.9971,31.9971,31.9644,31.9971,47900.0
2014-09-19 13:20:00,39.16,39.21,39.16,39.16,19900.0,31.9971,32.038,31.9971,31.9971,19900.0
2014-09-19 13:30:00,39.16,39.17,39.15,39.15,10300.0,31.9971,32.0053,31.9889,31.9889,10300.0
2014-09-19 13:40:00,39.16,39.16,39.15,39.16,10400.0,31.9971,31.9971,31.9889,31.9971,10400.0
2014-09-19 13:50:00,39.16,39.16,39.12,39.12,69600.0,31.9971,31.9971,31.9644,31.9644,69600.0
2014-09-19 14:00:00,39.13,39.13,39.12,39.13,16100.0,31.9726,31.9726,31.9644,31.9726,16100.0
2014-09-19 14:10:00,39.12,39.14,39.12,39.14,25000.0,31.9644,31.9808,31.9644,31.9808,25000.0
2014-09-19 14:20:00,39.15,39.21,39.15,39.2,42300.0,31.9889,32.038,31.9889,32.0298,42300.0
2014-09-19 14:30:00,39.2,39.2,39.17,39.2,27800.0,32.0298,32.0298,32.0053,32.0298,27800.0
2014-09-19 14:40:00,39.2,39.2,39.19,39.2,12300.0,32.0298,32.0298,32.0216,32.0298,12300.0
2014-09-19 14:50:00,39.2,39.21,39.19,39.2,42500.0,32.0298,32.038,32.0216,32.0298,42500.0
2014-09-19 15:00:00,39.2,39.2,39.17,39.18,29800.0,32.0298,32.0298,32.0053,32.0134,29800.0
2014-09-19 15:10:00,39.18,39.22,39.17,39.21,59000.0,32.0134,32.0461,32.0053,32.038,59000.0
2014-09-19 15:20:00,39.21,39.25,39.2,39.25,185100.0,32.038,32.0706,32.0298,32.0706,185100.0
2014-09-19 15:30:00,39.25,39.27,39.21,39.21,641600.0,32.0706,32.087,32.038,32.038,641600.0
2014-09-19 15:40:00,39.22,39.29,39.21,39.23,965500.0,32.0461,32.1033,32.038,32.0543,965500.0
2014-09-19 15:50:00,39.23,39.26,39.22,39.25,544400.0,32.0543,32.0788,32.0461,32.0706,544400.0
2014-09-22 09:30:00,39.23,39.31,39.13,39.16,57700.0,32.0543,32.1197,31.9726,31.9971,57700.0
2014-09-22 09:40:00,39.14,39.27,39.14,39.26,22300.0,31.9808,32.087,31.9808,32.0788,22300.0
2014-09-22 09:50:00,39.28,39.31,39.24,39.24,16900.0,32.0952,32.1197,32.0625,32.0625,16900.0
2014-09-22 10:00:00,39.24,39.26,39.22,39.25,32900.0,32.0625,32.0788,32.0461,32.0706,32900.0
2014-09-22 10:10:00,39.25,39.31,39.2,39.22,111100.0,32.0706,32.1197,32.0298,32.0461,111100.0
2014-09-22 10:20:00,39.21,39.26,39.21,39.22,19700.0,32.038,32.0788,32.038,32.0461,19700.0
2014-09-22 10:30:00,39.23,39.27,39.22,39.24,26700.0,32.0543,32.087,32.0461,32.0625,26700.0
2014-09-22 10:40:00,39.24,39.24,39.16,39.16,16300.0,32.0625,32.0625,31.9971,31.9971,16300.0
2014-09-22 10:50:00,39.16,39.16,39.15,39.16,16500.0,31.9971,31.9971,31.9889,31.9971,16500.0
2014-09-22 11:00:00,39.16,39.17,39.13,39.14,18600.0,31.9971,32.0053,31.9726,31.9808,18600.0
2014-09-22 11:10:00,39.15,39.15,39.1,39.11,23000.0,31.9889,31.9889,31.9481,31.9563,23000.0
2014-09-22 11:20:00,39.12,39.13,39.12,39.13,20100.0,31.9644,31.9726,31.9644,31.9726,20100.0
2014-09-22 11:30:00,39.13,39.13,39.09,39.09,36000.0,31.9726,31.9726,31.9399,31.9399,36000.0
2014-09-22 11:40:00,39.09,39.11,39.07,39.07,20500.0,31.9399,31.9563,31.9236,31.9236,20500.0
2014-09-22 11:50:00,39.07,39.08,39.06,39.06,6400.0,31.9236,31.9317,31.9154,31.9154,6400.0
2014-09-22 12:00:00,39.07,39.08,39.06,39.08,22400.0,31.9236,31.9317,31.9154,31.9317,22400.0
2014-09-22 12:10:00,39.07,39.08,39.07,39.07,10800.0,31.9236,31.9317,31.9236,31.9236,10800.0
2014-09-22 12:20:00,39.07,39.09,39.06,39.09,9800.0,31.9236,31.9399,31.9154,31.9399,9800.0
2014-09-22 12:30:00,39.08,39.11,39.08,39.11,10800.0,31.9317,31.9563,31.9317,31.9563,10800.0
2014-09-22 12:40:00,39.11,39.11,39.08,39.11,18900.0,31.9563,31.9563,31.9317,31.9563,18900.0
2014-09-22 12:50:00,39.11,39.11,39.09,39.1,7700.0,31.9563,31.9563,31.9399,31.9481,7700.0
2014-09-22 13:00:00,39.09,39.15,39.09,39.14,16000.0,31.9399,31.9889,31.9399,31.9808,16000.0
2014-09-22 13:10:00,39.14,39.14,39.13,39.14,6300.0,31.9808,31.9808,31.9726,31.9808,6300.0
2014-09-22 13:20:00,39.13,39.18,39.12,39.18,10500.0,31.9726,32.0134,31.9644,32.0134,10500.0
2014-09-22 13:30:00,39.18,39.19,39.15,39.16,12200.0,32.0134,32.0216,31.9889,31.9971,12200.0
2014-09-22 13:40:00,39.16,39.16,39.15,39.15,4300.0,31.9971,31.9971,31.9889,31.9889,4300.0
2014-09-22 13:50:00,39.15,39.16,39.12,39.12,11100.0,31.9889,31.9971,31.9644,31.9644,11100.0
2014-09-22 14:00:00,39.12,39.13,39.1,39.12,18800.0,31.9644,31.9726,31.9481,31.9644,18800.0
2014-09-22 14:10:00,39.12,39.14,39.11,39.14,16900.0,31.9644,31.9808,31.9563,31.9808,16900.0
2014-09-22 14:20:00,39.13,39.14,39.09,39.11,22000.0,31.9726,31.9808,31.9399,31.9563,22000.0
2014-09-22 14:30:00,39.12,39.13,39.1,39.12,25300.0,31.9644,31.9726,31.9481,31.9644,25300.0
2014-09-22 14:40:00,39.12,39.18,39.11,39.18,31500.0,31.9644,32.0134,31.9563,32.0134,31500.0
2014-09-22 14:50:00,39.18,39.18,39.14,39.15,20200.0,32.0134,32.0134,31.9808,31.9889,20200.0
2014-09-22 15:00:00,39.15,39.18,39.13,39.15,45500.0,31.9889,32.0134,31.9726,31.9889,45500.0
2014-09-22 15:10:00,39.14,39.15,39.11,39.11,34500.0,31.9808,31.9889,31.9563,31.9563,34500.0
2014-09-22 15:20:00,39.11,39.13,39.11,39.12,38200.0,31.9563,31.9726,31.9563,31.9644,38200.0
2014-09-22 15:30:00,39.12,39.12,39.09,39.11,24600.0,31.9644,31.9644,31.9399,31.9563,24600.0
2014-09-22 15:40:00,39.11,39.15,39.1,39.15,59100.0,31.9563,31.9889,31.9481,31.9889,59100.0
2014-09-22 15:50:00,39.15,39.15,39.08,39.08,137900.0,31.9889,31.9889,31.9317,31.9317,137900.0
2014-09-23 09:30:00,39.06,39.14,39.02,39.06,48700.0,31.9154,31.9808,31.8827,31.9154,48700.0
2014-09-23 09:40:00,39.06,39.18,39.06,39.15,100000.0,31.9154,32.0134,31.9154,31.9889,100000.0
2014-09-23 09:50:00,39.15,39.25,39.14,39.25,50000.0,31.9889,32.0706,31.9808,32.0706,50000.0
2014-09-23 10:00:00,39.24,39.28,39.22,39.23,34300.0,32.0625,32.0952,32.0461,32.0543,34300.0
2014-09-23 10:10:00,39.23,39.36,39.22,39.34,126900.0,32.0543,32.1605,32.0461,32.1442,126900.0
2014-09-23 10:20:00,39.34,39.36,39.22,39.23,105900.0,32.1442,32.1605,32.0461,32.0543,105900.0
2014-09-23 10:30:00,39.23,39.25,39.19,39.19,29300.0,32.0543,32.0706,32.0216,32.0216,29300.0
2014-09-23 10:40:00,39.18,39.21,39.16,39.17,34500.0,32.0134,32.038,31.9971,32.0053,34500.0
2014-09-23 10:50:00,39.16,39.17,39.12,39.12,41200.0,31.9971,32.0053,31.9644,31.9644,41200.0
2014-09-23 11:00:00,39.12,39.15,39.11,39.14,24200.0,31.9644,31.9889,31.9563,31.9808,24200.0
2014-09-23 11:10:00,39.14,39.15,39.11,39.15,21400.0,31.9808,31.9889,31.9563,31.9889,21400.0
2014-09-23 11:20:00,39.15,39.18,39.15,39.15,17300.0,31.9889,32.0134,31.9889,31.9889,17300.0
2014-09-23 11:30:00,39.16,39.23,39.15,39.23,16600.0,31.9971,32.0543,31.9889,32.0543,16600.0
2014-09-23 11:40:00,39.23,39.24,39.22,39.23,23100.0,32.0543,32.0625,32.0461,32.0543,23100.0
2014-09-23 11:50:00,39.23,39.25,39.18,39.19,57500.0,32.0543,32.0706,32.0134,32.0216,57500.0
2014-09-23 12:00:00,39.18,39.22,39.18,39.18,30600.0,32.0134,32.0461,32.0134,32.0134,30600.0
2014-09-23 12:10:00,39.18,39.21,39.18,39.2,27300.0,32.0134,32.038,32.0134,32.0298,27300.0
2014-09-23 12:20:00,39.19,39.21,39.18,39.19,26300.0,32.0216,32.038,32.0134,32.0216,26300.0
2014-09-23 12:30:00,39.2,39.22,39.2,39.22,12400.0,32.0298,32.0461,32.0298,32.0461,12400.0
2014-09-23 12:40:00,39.22,39.23,39.21,39.21,44500.0,32.0461,32.0543,32.038,32.038,44500.0
2014-09-23 12:50:00,39.21,39.23,39.2,39.21,46500.0,32.038,32.0543,32.0298,32.038,46500.0
2014-09-23 13:00:00,39.2,39.22,39.19,39.2,24400.0,32.0298,32.0461,32.0216,32.0298,24400.0
2014-09-23 13:10:00,39.2,39.22,39.19,39.2,28800.0,32.0298,32.0461,32.0216,32.0298,28800.0
2014-09-23 13:20:00,39.19,39.25,39.19,39.25,48800.0,32.0216,32.0706,32.0216,32.0706,48800.0
2014-09-23 13:30:00,39.25,39.26,39.23,39.24,69400.0,32.0706,32.0788,32.0543,32.0625,69400.0
2014-09-23 13:40:00,39.23,39.23,39.21,39.22,14400.0,32.0543,32.0543,32.038,32.0461,14400.0
2014-09-23 13:50:00,39.22,39.27,39.21,39.25,68800.0,32.0461,32.087,32.038,32.0706,68800.0
2014-09-23 14:00:00,39.25,39.26,39.23,39.23,45500.0,32.0706,32.0788,32.0543,32.0543,45500.0
2014-09-23 14:10:00,39.23,39.24,39.17,39.17,21300.0,32.0543,32.0625,32.0053,32.0053,21300.0
2014-09-23 14:20:00,39.17,39.18,39.12,39.15,22700.0,32.0053,32.0134,31.9644,31.9889,22700.0
2014-09-23 14:30:00,39.14,39.16,39.13,39.15,128400.0,31.9808,31.9971,31.9726,31.9889,128400.0
2014-09-23 14:40:00,39.15,39.17,39.13,39.16,232000.0,31.9889,32.0053,31.9726,31.9971,232000.0
2014-09-23 14:50:00,39.15,39.2,39.15,39.18,45900.0,31.9889,32.0298,31.9889,32.0134,45900.0
2014-09-23 15:00:00,39.17,39.21,39.14,39.16,73400.0,32.0053,32.038,31.9808,31.9971,73400.0
2014-09-23 15:10:00,39.16,39.17,39.15,39.15,38000.0,31.9971,32.0053,31.9889,31.9889,38000.0
2014-09-23 15:20:00,39.15,39.2,39.14,39.19,33100.0,31.9889,32.0298,31.9808,32.0216,33100.0
2014-09-23 15:30:00,39.18,39.23,39.16,39.23,38800.0,32.0134,32.0543,31.9971,32.0543,38800.0
2014-09-23 15:40:00,39.23,39.23,39.19,39.21,42700.0,32.0543,32.0543,32.0216,32.038,42700.0
2014-09-23 15:50:00,39.21,39.21,39.11,39.11,116600.0,32.038,32.038,31.9563,31.9563,116600.0
2014-09-24 09:30:00,39.3,39.3,39.19,39.24,79600.0,32.1115,32.1115,32.0216,32.0625,79600.0
2014-09-24 09:40:00,39.26,39.32,39.22,39.25,139400.0,32.0788,32.1278,32.0461,32.0706,139400.0
2014-09-24 09:50:00,39.25,39.27,39.2,39.21,37000.0,32.0706,32.087,32.0298,32.038,37000.0
2014-09-24 10:00:00,39.22,39.25,39.15,39.17,28800.0,32.0461,32.0706,31.9889,32.0053,28800.0
2014-09-24 10:10:00,39.18,39.19,39.16,39.16,12300.0,32.0134,32.0216,31.9971,31.9971,12300.0
2014-09-24 10:20:00,39.16,39.18,39.15,39.16,18300.0,31.9971,32.0134,31.9889,31.9971,18300.0
2014-09-24 10:30:00,39.15,39.19,39.15,39.19,26300.0,31.9889,32.0216,31.9889,32.0216,26300.0
2014-09-24 10:40:00,39.18,39.22,39.18,39.2,22700.0,32.0134,32.0461,32.0134,32.0298,22700.0
2014-09-24 10:50:00,39.2,39.22,39.2,39.22,30000.0,32.0298,32.0461,32.0298,32.0461,30000.0
2014-09-24 11:00:00,39.22,39.29,39.22,39.29,15200.0,32.0461,32.1033,32.0461,32.1033,15200.0
2014-09-24 11:10:00,39.3,39.3,39.27,39.28,127500.0,32.1115,32.1115,32.087,32.0952,127500.0
2014-09-24 11:20:00,39.28,39.33,39.28,39.32,34400.0,32.0952,32.136,32.0952,32.1278,34400.0
2014-09-24 11:30:00,39.32,39.33,39.31,39.32,24100.0,32.1278,32.136,32.1197,32.1278,24100.0
2014-09-24 11:40:00,39.32,39.32,39.3,39.3,10100.0,32.1278,32.1278,32.1115,32.1115,10100.0
2014-09-24 11:50:00,39.3,39.32,39.29,39.3,30600.0,32.1115,32.1278,32.1033,32.1115,30600.0
2014-09-24 12:00:00,39.3,39.3,39.27,39.28,11000.0,32.1115,32.1115,32.087,32.0952,11000.0
2014-09-24 12:10:00,39.27,39.29,39.24,39.25,71000.0,32.087,32.1033,32.0625,32.0706,71000.0
2014-09-24 12:20:00,39.25,39.25,39.22,39.22,13000.0,32.0706,32.0706,32.0461,32.0461,13000.0
2014-09-24 12:30:00,39.22,39.24,39.22,39.24,20600.0,32.0461,32.0625,32.0461,32.0625,20600.0
2014-09-24 12:40:00,39.23,39.25,39.23,39.23,13500.0,32.0543,32.0706,32.0543,32.0543,13500.0
2014-09-24 12:50:00,39.24,39.26,39.23,39.26,14600.0,32.0625,32.0788,32.0543,32.0788,14600.0
2014-09-24 13:00:00,39.26,39.28,39.26,39.27,9400.0,32.0788,32.0952,32.0788,32.087,9400.0
2014-09-24 13:10:00,39.27,39.27,39.26,39.27,1800.0,32.087,32.087,32.0788,32.087,1800.0
2014-09-24 13:20:00,39.27,39.27,39.25,39.26,7100.0,32.087,32.087,32.0706,32.0788,7100.0
2014-09-24 13:30:00,39.25,39.27,39.25,39.26,8200.0,32.0706,32.087,32.0706,32.0788,8200.0
2014-09-24 13:40:00,39.27,39.28,39.26,39.28,23400.0,32.087,32.0952,32.0788,32.0952,23400.0
2014-09-24 13:50:00,39.29,39.31,39.29,39.29,12900.0,32.1033,32.1197,32.1033,32.1033,12900.0
2014-09-24 14:00:00,39.29,39.3,39.28,39.29,16400.0,32.1033,32.1115,32.0952,32.1033,16400.0
2014-09-24 14:10:00,39.28,39.29,39.27,39.29,15600.0,32.0952,32.1033,32.087,32.1033,15600.0
2014-09-24 14:20:00,39.3,39.32,39.28,39.32,35700.0,32.1115,32.1278,32.0952,32.1278,35700.0
2014-09-24 14:30:00,39.33,39.33,39.31,39.32,8300.0,32.136,32.136,32.1197,32.1278,8300.0
2014-09-24 14:40:00,39.32,39.34,39.31,39.33,18300.0,32.1278,32.1442,32.1197,32.136,18300.0
2014-09-24 14:50:00,39.34,39.34,39.32,39.34,15900.0,32.1442,32.1442,32.1278,32.1442,15900.0
2014-09-24 15:00:00,39.33,39.39,39.33,39.38,27500.0,32.136,32.185,32.136,32.1769,27500.0
2014-09-24 15:10:00,39.37,39.39,39.36,39.36,23600.0,32.1687,32.185,32.1605,32.1605,23600.0
2014-09-24 15:20:00,39.36,39.38,39.36,39.38,25400.0,32.1605,32.1769,32.1605,32.1769,25400.0
2014-09-24 15:30:00,39.37,39.4,39.36,39.4,46700.0,32.1687,32.1932,32.1605,32.1932,46700.0
2014-09-24 15:40:00,39.4,39.42,39.35,39.36,62800.0,32.1932,32.2096,32.1524,32.1605,62800.0
2014-09-24 15:50:00,39.35,39.37,39.35,39.35,113000.0,32.1524,32.1687,32.1524,32.1524,113000.0
2014-09-25 09:30:00,39.37,39.39,39.22,39.26,53700.0,32.1687,32.185,32.0461,32.0788,53700.0
2014-09-25 09:40:00,39.25,39.27,39.19,39.23,27100.0,32.0706,32.087,32.0216,32.0543,27100.0
2014-09-25 09:50:00,39.23,39.27,39.22,39.24,42000.0,32.0543,32.087,32.0461,32.0625,42000.0
2014-09-25 10:00:00,39.24,39.24,39.15,39.16,12700.0,32.0625,32.0625,31.9889,31.9971,12700.0
2014-09-25 10:10:00,39.15,39.18,39.14,39.18,78600.0,31.9889,32.0134,31.9808,32.0134,78600.0
2014-09-25 10:20:00,39.18,39.19,39.11,39.15,18600.0,32.0134,32.0216,31.9563,31.9889,18600.0
2014-09-25 10:30:00,39.14,39.14,39.08,39.09,15700.0,31.9808,31.9808,31.9317,31.9399,15700.0
2014-09-25 10:40:00,39.09,39.09,39.02,39.06,229300.0,31.9399,31.9399,31.8827,31.9154,229300.0
2014-09-25 10:50:00,39.05,39.13,39.05,39.11,27400.0,31.9072,31.9726,31.9072,31.9563,27400.0
2014-09-25 11:00:00,39.11,39.17,39.1,39.14,33000.0,31.9563,32.0053,31.9481,31.9808,33000.0
2014-09-25 11:10:00,39.15,39.15,39.11,39.14,12700.0,31.9889,31.9889,31.9563,31.9808,12700.0
2014-09-25 11:20:00,39.13,39.2,39.13,39.2,13500.0,31.9726,32.0298,31.9726,32.0298,13500.0
2014-09-25 11:30:00,39.2,39.2,39.14,39.16,14000.0,32.0298,32.0298,31.9808,31.9971,14000.0
2014-09-25 11:40:00,39.15,39.16,39.1,39.1,11300.0,31.9889,31.9971,31.9481,31.9481,11300.0
2014-09-25 11:50:00,39.11,39.15,39.09,39.1,11400.0,31.9563,31.9889,31.9399,31.9481,11400.0
2014-09-25 12:00:00,39.11,39.13,39.1,39.11,13100.0,31.9563,31.9726,31.9481,31.9563,13100.0
2014-09-25 12:10:00,39.12,39.12,39.08,39.08,6300.0,31.9644,31.9644,31.9317,31.9317,6300.0
2014-09-25 12:20:00,39.07,39.1,39.07,39.07,25500.0,31.9236,31.9481,31.9236,31.9236,25500.0
2014-09-25 12:30:00,39.07,39.12,39.06,39.11,13300.0,31.9236,31.9644,31.9154,31.9563,13300.0
2014-09-25 12:40:00,39.11,39.11,39.07,39.08,6500.0,31.9563,31.9563,31.9236,31.9317,6500.0
2014-09-25 12:50:00,39.08,39.09,39.06,39.07,7200.0,31.9317,31.9399,31.9154,31.9236,7200.0
2014-09-25 13:00:00,39.07,39.08,39.06,39.07,10500.0,31.9236,31.9317,31.9154,31.9236,10500.0
2014-09-25 13:10:00,39.07,39.11,39.07,39.11,7100.0,31.9236,31.9563,31.9236,31.9563,7100.0
2014-09-25 13:20:00,39.11,39.14,39.09,39.13,16300.0,31.9563,31.9808,31.9399,31.9726,16300.0
2014-09-25 13:30:00,39.13,39.17,39.13,39.16,15500.0,31.9726,32.0053,31.9726,31.9971,15500.0
2014-09-25 13:40:00,39.15,39.17,39.13,39.13,15500.0,31.9889,32.0053,31.9726,31.9726,15500.0
2014-09-25 13:50:00,39.13,39.13,39.08,39.11,15600.0,31.9726,31.9726,31.9317,31.9563,15600.0
2014-09-25 14:00:00,39.1,39.12,39.09,39.1,15800.0,31.9481,31.9644,31.9399,31.9481,15800.0
2014-09-25 14:10:00,39.1,39.12,39.09,39.12,14700.0,31.9481,31.9644,31.9399,31.9644,14700.0
2014-09-25 14:20:00,39.13,39.15,39.13,39.14,9700.0,31.9726,31.9889,31.9726,31.9808,9700.0
2014-09-25 14:30:00,39.14,39.15,39.12,39.14,11500.0,31.9808,31.9889,31.9644,31.9808,11500.0
2014-09-25 14:40:00,39.14,39.17,39.13,39.17,16500.0,31.9808,32.0053,31.9726,32.0053,16500.0
2014-09-25 14:50:00,39.17,39.17,39.14,39.15,12000.0,32.0053,32.0053,31.9808,31.9889,12000.0
2014-09-25 15:00:00,39.15,39.16,39.12,39.15,19100.0,31.9889,31.9971,31.9644,31.9889,19100.0
2014-09-25 15:10:00,39.14,39.16,39.13,39.15,21700.0,31.9808,31.9971,31.9726,31.9889,21700.0
2014-09-25 15:20:00,39.16,39.16,39.12,39.12,19800.0,31.9971,31.9971,31.9644,31.9644,19800.0
2014-09-25 15:30:00,39.12,39.17,39.11,39.17,49500.0,31.9644,32.0053,31.9563,32.0053,49500.0
2014-09-25 15:40:00,39.17,39.21,39.13,39.16,75200.0,32.0053,32.038,31.9726,31.9971,75200.0
2014-09-25 15:50:00,39.16,39.16,39.1,39.11,101600.0,31.9971,31.9971,31.9481,31.9563,101600.0
2014-09-26 09:30:00,39.17,39.19,39.05,39.05,20200.0,32.0053,32.0216,31.9072,31.9072,20200.0
2014-09-26 09:40:00,39.03,39.18,39.03,39.08,56200.0,31.8909,32.0134,31.8909,31.9317,56200.0
2014-09-26 09:50:00,39.09,39.2,39.09,39.19,21700.0,31.9399,32.0298,31.9399,32.0216,21700.0
2014-09-26 10:00:00,39.19,39.27,39.19,39.23,28400.0,32.0216,32.087,32.0216,32.0543,28400.0
2014-09-26 10:10:00,39.22,39.22,39.08,39.09,51300.0,32.0461,32.0461,31.9317,31.9399,51300.0
2014-09-26 10:20:00,39.09,39.09,39.04,39.04,22100.0,31.9399,31.9399,31.8991,31.8991,22100.0
2014-09-26 10:30:00,39.05,39.05,38.97,38.97,140100.0,31.9072,31.9072,31.8419,31.8419,140100.0
2014-09-26 10:40:00,38.98,39.0,38.92,38.95,33500.0,31.85,31.8664,31.801,31.8255,33500.0
2014-09-26 10:50:00,38.95,38.97,38.91,38.96,21600.0,31.8255,31.8419,31.7928,31.8337,21600.0
2014-09-26 11:00:00,38.97,39.01,38.96,38.98,24500.0,31.8419,31.8745,31.8337,31.85,24500.0
2014-09-26 11:10:00,38.98,38.99,38.94,38.97,29400.0,31.85,31.8582,31.8173,31.8419,29400.0
2014-09-26 11:20:00,38.97,38.97,38.89,38.9,29900.0,31.8419,31.8419,31.7765,31.7847,29900.0
2014-09-26 11:30:00,38.89,38.93,38.83,38.93,59200.0,31.7765,31.8092,31.7275,31.8092,59200.0
2014-09-26 11:40:00,38.94,38.94,38.91,38.93,15000.0,31.8173,31.8173,31.7928,31.8092,15000.0
2014-09-26 11:50:00,38.93,38.96,38.93,38.96,7500.0,31.8092,31.8337,31.8092,31.8337,7500.0
2014-09-26 12:00:00,38.96,38.99,38.96,38.99,8100.0,31.8337,31.8582,31.8337,31.8582,8100.0
2014-09-26 12:10:00,38.99,39.01,38.96,38.98,17300.0,31.8582,31.8745,31.8337,31.85,17300.0
2014-09-26 12:20:00,38.98,38.99,38.96,38.96,13100.0,31.85,31.8582,31.8337,31.8337,13100.0
2014-09-26 12:30:00,38.96,38.96,38.91,38.91,10800.0,31.8337,31.8337,31.7928,31.7928,10800.0
2014-09-26 12:40:00,38.91,38.93,38.89,38.92,10000.0,31.7928,31.8092,31.7765,31.801,10000.0
2014-09-26 12:50:00,38.93,38.94,38.91,38.93,12000.0,31.8092,31.8173,31.7928,31.8092,12000.0
2014-09-26 13:00:00,38.92,38.95,38.92,38.94,15200.0,31.801,31.8255,31.801,31.8173,15200.0
2014-09-26 13:10:00,38.95,38.96,38.94,38.95,23300.0,31.8255,31.8337,31.8173,31.8255,23300.0
2014-09-26 13:20:00,38.96,39.01,38.95,39.01,15000.0,31.8337,31.8745,31.8255,31.8745,15000.0
2014-09-26 13:30:00,39.01,39.02,38.99,38.99,18600.0,31.8745,31.8827,31.8582,31.8582,18600.0
2014-09-26 13:40:00,38.99,39.0,38.99,39.0,5500.0,31.8582,31.8664,31.8582,31.8664,5500.0
2014-09-26 13:50:00,39.0,39.0,38.99,39.0,28700.0,31.8664,31.8664,31.8582,31.8664,28700.0
2014-09-26 14:00:00,38.99,39.05,38.99,39.05,20700.0,31.8582,31.9072,31.8582,31.9072,20700.0
2014-09-26 14:10:00,39.05,39.09,39.04,39.09,25400.0,31.9072,31.9399,31.8991,31.9399,25400.0
2014-09-26 14:20:00,39.1,39.11,39.07,39.08,17200.0,31.9481,31.9563,31.9236,31.9317,17200.0
2014-09-26 14:30:00,39.07,39.08,39.04,39.04,45300.0,31.9236,31.9317,31.8991,31.8991,45300.0
2014-09-26 14:40:00,39.05,39.05,39.02,39.03,25200.0,31.9072,31.9072,31.8827,31.8909,25200.0
2014-09-26 14:50:00,39.02,39.03,38.97,39.0,26800.0,31.8827,31.8909,31.8419,31.8664,26800.0
2014-09-26 15:00:00,38.99,39.01,38.99,38.99,28600.0,31.8582,31.8745,31.8582,31.8582,28600.0
2014-09-26 15:10:00,39.0,39.0,38.96,38.96,22300.0,31.8664,31.8664,31.8337,31.8337,22300.0
2014-09-26 15:20:00,38.97,38.99,38.96,38.99,27600.0,31.8419,31.8582,31.8337,31.8582,27600.0
2014-09-26 15:30:00,38.99,39.0,38.93,38.93,68600.0,31.8582,31.8664,31.8092,31.8092,68600.0
2014-09-26 15:40:00,38.94,38.96,38.93,38.94,66900.0,31.8173,31.8337,31.8092,31.8173,66900.0
2014-09-26 15:50:00,38.94,39.02,38.93,39.0,371800.0,31.8173,31.8827,31.8092,31.8664,371800.0
2014-09-29 09:30:00,38.54,38.74,38.52,38.71,62400.0,31.7178,31.8824,31.7013,31.8577,62400.0
2014-09-29 09:40:00,38.7,38.8,38.7,38.75,60600.0,31.8494,31.9317,31.8494,31.8906,60600.0
2014-09-29 09:50:00,38.76,38.78,38.72,38.77,42500.0,31.8988,31.9153,31.8659,31.9071,42500.0
2014-09-29 10:00:00,38.77,38.77,38.71,38.71,55100.0,31.9071,31.9071,31.8577,31.8577,55100.0
2014-09-29 10:10:00,38.71,38.73,38.67,38.7,66700.0,31.8577,31.8741,31.8248,31.8494,66700.0
2014-09-29 10:20:00,38.7,38.7,38.65,38.65,52500.0,31.8494,31.8494,31.8083,31.8083,52500.0
2014-09-29 10:30:00,38.66,38.66,38.6,38.6,93000.0,31.8165,31.8165,31.7671,31.7671,93000.0
2014-09-29 10:40:00,38.61,38.64,38.6,38.61,24000.0,31.7754,31.8001,31.7671,31.7754,24000.0
2014-09-29 10:50:00,38.62,38.66,38.62,38.66,19900.0,31.7836,31.8165,31.7836,31.8165,19900.0
2014-09-29 11:00:00,38.66,38.7,38.66,38.7,13200.0,31.8165,31.8494,31.8165,31.8494,13200.0
2014-09-29 11:10:00,38.7,38.72,38.69,38.71,98100.0,31.8494,31.8659,31.8412,31.8577,98100.0
2014-09-29 11:20:00,38.72,38.74,38.71,38.73,18200.0,31.8659,31.8824,31.8577,31.8741,18200.0
2014-09-29 11:30:00,38.74,38.74,38.7,38.7,16700.0,31.8824,31.8824,31.8494,31.8494,16700.0
2014-09-29 11:40:00,38.7,38.72,38.68,38.72,18400.0,31.8494,31.8659,31.833,31.8659,18400.0
2014-09-29 11:50:00,38.72,38.73,38.71,38.73,8400.0,31.8659,31.8741,31.8577,31.8741,8400.0
2014-09-29 12:00:00,38.73,38.73,38.69,38.7,13300.0,31.8741,31.8741,31.8412,31.8494,13300.0
2014-09-29 12:10:00,38.71,38.73,38.69,38.72,14600.0,31.8577,31.8741,31.8412,31.8659,14600.0
2014-09-29 12:20:00,38.72,38.73,38.71,38.72,22000.0,31.8659,31.8741,31.8577,31.8659,22000.0
2014-09-29 12:30:00,38.72,38.73,38.7,38.72,31500.0,31.8659,31.8741,31.8494,31.8659,31500.0
2014-09-29 12:40:00,38.72,38.73,38.71,38.73,30400.0,31.8659,31.8741,31.8577,31.8741,30400.0
2014-09-29 12:50:00,38.72,38.75,38.72,38.73,10200.0,31.8659,31.8906,31.8659,31.8741,10200.0
2014-09-29 13:00:00,38.73,38.74,38.72,38.74,11700.0,31.8741,31.8824,31.8659,31.8824,11700.0
2014-09-29 13:10:00,38.74,38.77,38.73,38.77,8500.0,31.8824,31.9071,31.8741,31.9071,8500.0
2014-09-29 13:20:00,38.76,38.8,38.76,38.8,6500.0,31.8988,31.9317,31.8988,31.9317,6500.0
2014-09-29 13:30:00,38.79,38.84,38.79,38.82,16900.0,31.9235,31.9647,31.9235,31.9482,16900.0
2014-09-29 13:40:00,38.81,38.81,38.75,38.76,18200.0,31.94,31.94,31.8906,31.8988,18200.0
2014-09-29 13:50:00,38.76,38.77,38.76,38.76,7500.0,31.8988,31.9071,31.8988,31.8988,7500.0
2014-09-29 14:00:00,38.76,38.77,38.75,38.76,32500.0,31.8988,31.9071,31.8906,31.8988,32500.0
2014-09-29 14:10:00,38.76,38.76,38.75,38.76,6500.0,31.8988,31.8988,31.8906,31.8988,6500.0
2014-09-29 14:20:00,38.75,38.76,38.72,38.73,24300.0,31.8906,31.8988,31.8659,31.8741,24300.0
2014-09-29 14:30:00,38.73,38.74,38.72,38.72,9300.0,31.8741,31.8824,31.8659,31.8659,9300.0
2014-09-29 14:40:00,38.72,38.73,38.7,38.73,17500.0,31.8659,31.8741,31.8494,31.8741,17500.0
2014-09-29 14:50:00,38.73,38.73,38.7,38.72,18800.0,31.8741,31.8741,31.8494,31.8659,18800.0
2014-09-29 15:00:00,38.73,38.75,38.72,38.73,16000.0,31.8741,31.8906,31.8659,31.8741,16000.0
2014-09-29 15:10:00,38.73,38.75,38.73,38.75,25200.0,31.8741,31.8906,31.8741,31.8906,25200.0
2014-09-29 15:20:00,38.75,38.78,38.75,38.78,22500.0,31.8906,31.9153,31.8906,31.9153,22500.0
2014-09-29 15:30:00,38.77,38.77,38.74,38.75,39800.0,31.9071,31.9071,31.8824,31.8906,39800.0
2014-09-29 15:40:00,38.75,38.78,38.72,38.78,58100.0,31.8906,31.9153,31.8659,31.9153,58100.0
2014-09-29 15:50:00,38.77,38.81,38.74,38.79,96400.0,31.9071,31.94,31.8824,31.9235,96400.0
2014-09-30 09:30:00,38.79,38.88,38.69,38.71,29300.0,31.9235,31.9976,31.8412,31.8577,29300.0
2014-09-30 09:40:00,38.72,38.77,38.71,38.75,46600.0,31.8659,31.9071,31.8577,31.8906,46600.0
2014-09-30 09:50:00,38.75,38.82,38.75,38.79,37900.0,31.8906,31.9482,31.8906,31.9235,37900.0
2014-09-30 10:00:00,38.78,38.86,38.74,38.86,65200.0,31.9153,31.9811,31.8824,31.9811,65200.0
2014-09-30 10:10:00,38.86,38.94,38.84,38.94,43600.0,31.9811,32.047,31.9647,32.047,43600.0
2014-09-30 10:20:00,38.94,38.97,38.93,38.95,137700.0,32.047,32.0716,32.0387,32.0552,137700.0
2014-09-30 10:30:00,38.95,38.98,38.94,38.94,17500.0,32.0552,32.0799,32.047,32.047,17500.0
2014-09-30 10:40:00,38.95,38.95,38.9,38.93,16700.0,32.0552,32.0552,32.014,32.0387,16700.0
2014-09-30 10:50:00,38.93,38.95,38.91,38.92,25800.0,32.0387,32.0552,32.0223,32.0305,25800.0
2014-09-30 11:00:00,38.91,38.94,38.91,38.92,28000.0,32.0223,32.047,32.0223,32.0305,28000.0
2014-09-30 11:10:00,38.91,38.93,38.9,38.91,15700.0,32.0223,32.0387,32.014,32.0223,15700.0
2014-09-30 11:20:00,38.91,38.96,38.91,38.94,29800.0,32.0223,32.0634,32.0223,32.047,29800.0
2014-09-30 11:30:00,38.94,38.95,38.91,38.92,44100.0,32.047,32.0552,32.0223,32.0305,44100.0
2014-09-30 11:40:00,38.92,38.95,38.91,38.93,60900.0,32.0305,32.0552,32.0223,32.0387,60900.0
2014-09-30 11:50:00,38.93,38.94,38.92,38.93,12200.0,32.0387,32.047,32.0305,32.0387,12200.0
2014-09-30 12:00:00,38.93,38.93,38.92,38.92,19500.0,32.0387,32.0387,32.0305,32.0305,19500.0
2014-09-30 12:10:00,38.92,38.95,38.92,38.93,13500.0,32.0305,32.0552,32.0305,32.0387,13500.0
2014-09-30 12:20:00,38.93,38.95,38.9,38.91,19400.0,32.0387,32.0552,32.014,32.0223,19400.0
2014-09-30 12:30:00,38.91,38.91,38.79,38.79,7900.0,32.0223,32.0223,31.9235,31.9235,7900.0
2014-09-30 12:40:00,38.79,38.84,38.78,38.84,16200.0,31.9235,31.9647,31.9153,31.9647,16200.0
2014-09-30 12:50:00,38.84,38.84,38.83,38.84,15100.0,31.9647,31.9647,31.9564,31.9647,15100.0
2014-09-30 13:00:00,38.84,38.9,38.83,38.87,21900.0,31.9647,32.014,31.9564,31.9893,21900.0
2014-09-30 13:10:00,38.87,38.88,38.87,38.88,6600.0,31.9893,31.9976,31.9893,31.9976,6600.0
2014-09-30 13:20:00,38.87,38.88,38.87,38.87,26300.0,31.9893,31.9976,31.9893,31.9893,26300.0
2014-09-30 13:30:00,38.88,38.89,38.86,38.88,31100.0,31.9976,32.0058,31.9811,31.9976,31100.0
2014-09-30 13:40:00,38.87,38.88,38.84,38.86,45300.0,31.9893,31.9976,31.9647,31.9811,45300.0
2014-09-30 13:50:00,38.85,38.87,38.85,38.87,26500.0,31.9729,31.9893,31.9729,31.9893,26500.0
2014-09-30 14:00:00,38.86,38.91,38.86,38.9,19700.0,31.9811,32.0223,31.9811,32.014,19700.0
2014-09-30 14:10:00,38.9,38.91,38.89,38.9,13600.0,32.014,32.0223,32.0058,32.014,13600.0
2014-09-30 14:20:00,38.9,38.91,38.88,38.91,27500.0,32.014,32.0223,31.9976,32.0223,27500.0
2014-09-30 14:30:00,38.92,38.94,38.91,38.94,27400.0,32.0305,32.047,32.0223,32.047,27400.0
2014-09-30 14:40:00,38.94,38.97,38.92,38.96,21900.0,32.047,32.0716,32.0305,32.0634,21900.0
2014-09-30 14:50:00,38.96,38.98,38.95,38.96,16900.0,32.0634,32.0799,32.0552,32.0634,16900.0
2014-09-30 15:00:00,38.96,38.97,38.95,38.97,37900.0,32.0634,32.0716,32.0552,32.0716,37900.0
2014-09-30 15:10:00,38.97,39.01,38.96,39.01,63400.0,32.0716,32.1046,32.0634,32.1046,63400.0
2014-09-30 15:20:00,39.01,39.05,39.01,39.04,39600.0,32.1046,32.1375,32.1046,32.1293,39600.0
2014-09-30 15:30:00,39.05,39.08,39.04,39.08,56900.0,32.1375,32.1622,32.1293,32.1622,56900.0
2014-09-30 15:40:00,39.08,39.11,39.07,39.09,98900.0,32.1622,32.1869,32.1539,32.1704,98900.0
2014-09-30 15:50:00,39.08,39.1,39.01,39.02,117100.0,32.1622,32.1786,32.1046,32.1128,117100.0
2014-10-01 09:30:00,39.11,39.11,38.78,38.78,35300.0,32.1869,32.1869,31.9153,31.9153,35300.0
2014-10-01 09:40:00,38.77,38.84,38.77,38.8,30300.0,31.9071,31.9647,31.9071,31.9317,30300.0
2014-10-01 09:50:00,38.79,38.82,38.77,38.8,18200.0,31.9235,31.9482,31.9071,31.9317,18200.0
2014-10-01 10:00:00,38.79,38.8,38.72,38.75,40100.0,31.9235,31.9317,31.8659,31.8906,40100.0
2014-10-01 10:10:00,38.75,38.75,38.66,38.67,57100.0,31.8906,31.8906,31.8165,31.8248,57100.0
2014-10-01 10:20:00,38.67,38.69,38.64,38.66,71300.0,31.8248,31.8412,31.8001,31.8165,71300.0
2014-10-01 10:30:00,38.66,38.66,38.52,38.53,47300.0,31.8165,31.8165,31.7013,31.7095,47300.0
2014-10-01 10:40:00,38.54,38.58,38.52,38.53,30000.0,31.7178,31.7507,31.7013,31.7095,30000.0
2014-10-01 10:50:00,38.53,38.54,38.47,38.52,46900.0,31.7095,31.7178,31.6602,31.7013,46900.0
2014-10-01 11:00:00,38.52,38.54,38.48,38.48,94300.0,31.7013,31.7178,31.6684,31.6684,94300.0
2014-10-01 11:10:00,38.49,38.49,38.38,38.39,140600.0,31.6766,31.6766,31.5861,31.5943,140600.0
2014-10-01 11:20:00,38.4,38.41,38.36,38.37,31100.0,31.6025,31.6108,31.5696,31.5779,31100.0
2014-10-01 11:30:00,38.37,38.37,38.29,38.3,96100.0,31.5779,31.5779,31.512,31.5202,96100.0
2014-10-01 11:40:00,38.3,38.31,38.27,38.3,59600.0,31.5202,31.5285,31.4956,31.5202,59600.0
2014-10-01 11:50:00,38.3,38.32,38.3,38.3,21100.0,31.5202,31.5367,31.5202,31.5202,21100.0
2014-10-01 12:00:00,38.3,38.39,38.3,38.38,46000.0,31.5202,31.5943,31.5202,31.5861,46000.0
2014-10-01 12:10:00,38.38,38.38,38.33,38.36,36600.0,31.5861,31.5861,31.5449,31.5696,36600.0
2014-10-01 12:20:00,38.36,38.39,38.35,38.38,27800.0,31.5696,31.5943,31.5614,31.5861,27800.0
2014-10-01 12:30:00,38.39,38.39,38.34,38.34,55400.0,31.5943,31.5943,31.5532,31.5532,55400.0
2014-10-01 12:40:00,38.33,38.35,38.25,38.25,51200.0,31.5449,31.5614,31.4791,31.4791,51200.0
2014-10-01 12:50:00,38.25,38.29,38.24,38.27,34400.0,31.4791,31.512,31.4709,31.4956,34400.0
2014-10-01 13:00:00,38.27,38.29,38.25,38.25,35300.0,31.4956,31.512,31.4791,31.4791,35300.0
2014-10-01 13:10:00,38.26,38.26,38.2,38.21,50900.0,31.4873,31.4873,31.438,31.4462,50900.0
2014-10-01 13:20:00,38.21,38.23,38.16,38.2,47000.0,31.4462,31.4626,31.405,31.438,47000.0
2014-10-01 13:30:00,38.21,38.21,38.13,38.15,33800.0,31.4462,31.4462,31.3803,31.3968,33800.0
2014-10-01 13:40:00,38.15,38.15,38.13,38.14,27500.0,31.3968,31.3968,31.3803,31.3886,27500.0
2014-10-01 13:50:00,38.15,38.16,38.12,38.13,36600.0,31.3968,31.405,31.3721,31.3803,36600.0
2014-10-01 14:00:00,38.14,38.19,38.13,38.19,22500.0,31.3886,31.4297,31.3803,31.4297,22500.0
2014-10-01 14:10:00,38.19,38.2,38.09,38.09,196800.0,31.4297,31.438,31.3474,31.3474,196800.0
2014-10-01 14:20:00,38.09,38.1,38.04,38.1,46900.0,31.3474,31.3557,31.3063,31.3557,46900.0
2014-10-01 14:30:00,38.1,38.1,38.04,38.06,51200.0,31.3557,31.3557,31.3063,31.3227,51200.0
2014-10-01 14:40:00,38.06,38.06,38.03,38.04,63000.0,31.3227,31.3227,31.298,31.3063,63000.0
2014-10-01 14:50:00,38.03,38.04,37.97,37.98,79700.0,31.298,31.3063,31.2487,31.2569,79700.0
2014-10-01 15:00:00,37.98,38.01,37.92,37.94,149200.0,31.2569,31.2816,31.2075,31.224,149200.0
2014-10-01 15:10:00,37.93,37.95,37.91,37.92,92600.0,31.2157,31.2322,31.1993,31.2075,92600.0
2014-10-01 15:20:00,37.91,37.92,37.75,37.82,581200.0,31.1993,31.2075,31.0676,31.1252,581200.0
2014-10-01 15:30:00,37.82,37.87,37.81,37.86,134000.0,31.1252,31.1664,31.117,31.1581,134000.0
2014-10-01 15:40:00,37.87,37.94,37.86,37.94,177700.0,31.1664,31.224,31.1581,31.224,177700.0
2014-10-01 15:50:00,37.94,37.96,37.87,37.88,325000.0,31.224,31.2404,31.1664,31.1746,325000.0
2014-10-02 09:30:00,37.83,38.34,37.82,38.28,147600.0,31.1334,31.5532,31.1252,31.5038,147600.0
2014-10-02 09:40:00,38.3,38.36,38.25,38.3,150200.0,31.5202,31.5696,31.4791,31.5202,150200.0
2014-10-02 09:50:00,38.3,38.3,38.24,38.25,80700.0,31.5202,31.5202,31.4709,31.4791,80700.0
2014-10-02 10:00:00,38.25,38.25,38.16,38.16,155800.0,31.4791,31.4791,31.405,31.405,155800.0
2014-10-02 10:10:00,38.17,38.22,38.13,38.17,69200.0,31.4133,31.4544,31.3803,31.4133,69200.0
2014-10-02 10:20:00,38.17,38.24,38.16,38.23,55400.0,31.4133,31.4709,31.405,31.4626,55400.0
2014-10-02 10:30:00,38.24,38.24,38.13,38.18,108200.0,31.4709,31.4709,31.3803,31.4215,108200.0
2014-10-02 10:40:00,38.18,38.18,38.09,38.1,25400.0,31.4215,31.4215,31.3474,31.3557,25400.0
2014-10-02 10:50:00,38.09,38.1,37.98,37.99,50300.0,31.3474,31.3557,31.2569,31.2651,50300.0
2014-10-02 11:00:00,38.0,38.06,37.96,38.05,26300.0,31.2734,31.3227,31.2404,31.3145,26300.0
2014-10-02 11:10:00,38.05,38.05,37.99,37.99,21500.0,31.3145,31.3145,31.2651,31.2651,21500.0
2014-10-02 11:20:00,38.0,38.01,37.95,38.01,16700.0,31.2734,31.2816,31.2322,31.2816,16700.0
2014-10-02 11:30:00,38.01,38.01,37.95,37.98,26200.0,31.2816,31.2816,31.2322,31.2569,26200.0
2014-10-02 11:40:00,37.99,38.0,37.93,38.0,23800.0,31.2651,31.2734,31.2157,31.2734,23800.0
2014-10-02 11:50:00,38.01,38.06,37.97,38.04,27900.0,31.2816,31.3227,31.2487,31.3063,27900.0
2014-10-02 12:00:00,38.03,38.06,38.02,38.05,18700.0,31.298,31.3227,31.2898,31.3145,18700.0
2014-10-02 12:10:00,38.05,38.08,38.03,38.07,23400.0,31.3145,31.3392,31.298,31.331,23400.0
2014-10-02 12:20:00,38.07,38.08,38.06,38.07,12900.0,31.331,31.3392,31.3227,31.331,12900.0
2014-10-02 12:30:00,38.07,38.09,38.04,38.04,20700.0,31.331,31.3474,31.3063,31.3063,20700.0
2014-10-02 12:40:00,38.05,38.05,38.01,38.01,13900.0,31.3145,31.3145,31.2816,31.2816,13900.0
2014-10-02 12:50:00,38.02,38.09,38.02,38.09,26100.0,31.2898,31.3474,31.2898,31.3474,26100.0
2014-10-02 13:00:00,38.08,38.1,38.04,38.07,21500.0,31.3392,31.3557,31.3063,31.331,21500.0
2014-10-02 13:10:00,38.07,38.13,38.06,38.13,41400.0,31.331,31.3803,31.3227,31.3803,41400.0
2014-10-02 13:20:00,38.13,38.19,38.11,38.18,27400.0,31.3803,31.4297,31.3639,31.4215,27400.0
2014-10-02 13:30:00,38.18,38.19,38.13,38.14,22400.0,31.4215,31.4297,31.3803,31.3886,22400.0
2014-10-02 13:40:00,38.14,38.17,38.14,38.14,15500.0,31.3886,31.4133,31.3886,31.3886,15500.0
2014-10-02 13:50:00,38.13,38.17,38.12,38.15,23600.0,31.3803,31.4133,31.3721,31.3968,23600.0
2014-10-02 14:00:00,38.16,38.16,38.12,38.15,41900.0,31.405,31.405,31.3721,31.3968,41900.0
2014-10-02 14:10:00,38.14,38.18,38.09,38.09,45400.0,31.3886,31.4215,31.3474,31.3474,45400.0
2014-10-02 14:20:00,38.09,38.13,38.09,38.11,57300.0,31.3474,31.3803,31.3474,31.3639,57300.0
2014-10-02 14:30:00,38.11,38.11,38.04,38.04,49500.0,31.3639,31.3639,31.3063,31.3063,49500.0
2014-10-02 14:40:00,38.04,38.08,38.04,38.08,41000.0,31.3063,31.3392,31.3063,31.3392,41000.0
2014-10-02 14:50:00,38.08,38.1,38.06,38.07,46300.0,31.3392,31.3557,31.3227,31.331,46300.0
2014-10-02 15:00:00,38.07,38.1,38.04,38.08,115400.0,31.331,31.3557,31.3063,31.3392,115400.0
2014-10-02 15:10:00,38.08,38.11,38.08,38.08,30400.0,31.3392,31.3639,31.3392,31.3392,30400.0
2014-10-02 15:20:00,38.08,38.1,38.07,38.1,39500.0,31.3392,31.3557,31.331,31.3557,39500.0
2014-10-02 15:30:00,38.1,38.12,38.08,38.11,48400.0,31.3557,31.3721,31.3392,31.3639,48400.0
2014-10-02 15:40:00,38.11,38.16,38.09,38.15,67600.0,31.3639,31.405,31.3474,31.3968,67600.0
2014-10-02 15:50:00,38.15,38.18,38.15,38.15,108700.0,31.3968,31.4215,31.3968,31.3968,108700.0
2014-10-03 09:30:00,38.27,38.33,38.18,38.21,30800.0,31.4956,31.5449,31.4215,31.4462,30800.0
2014-10-03 09:40:00,38.2,38.32,38.19,38.32,15800.0,31.438,31.5367,31.4297,31.5367,15800.0
2014-10-03 09:50:00,38.33,38.33,38.23,38.24,16300.0,31.5449,31.5449,31.4626,31.4709,16300.0
2014-10-03 10:00:00,38.24,38.31,38.24,38.26,26600.0,31.4709,31.5285,31.4709,31.4873,26600.0
2014-10-03 10:10:00,38.27,38.27,38.23,38.24,12800.0,31.4956,31.4956,31.4626,31.4709,12800.0
2014-10-03 10:20:00,38.24,38.26,38.23,38.25,12600.0,31.4709,31.4873,31.4626,31.4791,12600.0
2014-10-03 10:30:00,38.25,38.28,38.23,38.23,22400.0,31.4791,31.5038,31.4626,31.4626,22400.0
2014-10-03 10:40:00,38.22,38.22,38.15,38.18,61500.0,31.4544,31.4544,31.3968,31.4215,61500.0
2014-10-03 10:50:00,38.18,38.19,38.13,38.14,19900.0,31.4215,31.4297,31.3803,31.3886,19900.0
2014-10-03 11:00:00,38.13,38.17,38.12,38.16,24600.0,31.3803,31.4133,31.3721,31.405,24600.0
2014-10-03 11:10:00,38.16,38.16,38.09,38.09,13600.0,31.405,31.405,31.3474,31.3474,13600.0
2014-10-03 11:20:00,38.09,38.14,38.09,38.14,27800.0,31.3474,31.3886,31.3474,31.3886,27800.0
2014-10-03 11:30:00,38.14,38.16,38.13,38.15,17600.0,31.3886,31.405,31.3803,31.3968,17600.0
2014-10-03 11:40:00,38.15,38.16,38.13,38.15,17300.0,31.3968,31.405,31.3803,31.3968,17300.0
2014-10-03 11:50:00,38.15,38.17,38.13,38.15,28600.0,31.3968,31.4133,31.3803,31.3968,28600.0
2014-10-03 12:00:00,38.16,38.19,38.15,38.17,33100.0,31.405,31.4297,31.3968,31.4133,33100.0
2014-10-03 12:10:00,38.18,38.18,38.16,38.16,12500.0,31.4215,31.4215,31.405,31.405,12500.0
2014-10-03 12:20:00,38.17,38.21,38.16,38.2,24500.0,31.4133,31.4462,31.405,31.438,24500.0
2014-10-03 12:30:00,38.2,38.25,38.2,38.24,28100.0,31.438,31.4791,31.438,31.4709,28100.0
2014-10-03 12:40:00,38.25,38.25,38.22,38.23,18300.0,31.4791,31.4791,31.4544,31.4626,18300.0
2014-10-03 12:50:00,38.24,38.24,38.22,38.23,6500.0,31.4709,31.4709,31.4544,31.4626,6500.0
2014-10-03 13:00:00,38.23,38.26,38.23,38.25,33700.0,31.4626,31.4873,31.4626,31.4791,33700.0
2014-10-03 13:10:00,38.25,38.26,38.22,38.22,16000.0,31.4791,31.4873,31.4544,31.4544,16000.0
2014-10-03 13:20:00,38.22,38.22,38.19,38.19,5300.0,31.4544,31.4544,31.4297,31.4297,5300.0
2014-10-03 13:30:00,38.19,38.21,38.15,38.16,50800.0,31.4297,31.4462,31.3968,31.405,50800.0
2014-10-03 13:40:00,38.16,38.17,38.14,38.15,7200.0,31.405,31.4133,31.3886,31.3968,7200.0
2014-10-03 13:50:00,38.15,38.19,38.15,38.18,9300.0,31.3968,31.4297,31.3968,31.4215,9300.0
2014-10-03 14:00:00,38.17,38.25,38.17,38.22,26700.0,31.4133,31.4791,31.4133,31.4544,26700.0
2014-10-03 14:10:00,38.23,38.25,38.21,38.21,13000.0,31.4626,31.4791,31.4462,31.4462,13000.0
2014-10-03 14:20:00,38.22,38.25,38.21,38.23,28100.0,31.4544,31.4791,31.4462,31.4626,28100.0
2014-10-03 14:30:00,38.23,38.24,38.22,38.24,11800.0,31.4626,31.4709,31.4544,31.4709,11800.0
2014-10-03 14:40:00,38.23,38.26,38.23,38.24,42200.0,31.4626,31.4873,31.4626,31.4709,42200.0
2014-10-03 14:50:00,38.23,38.28,38.23,38.27,19000.0,31.4626,31.5038,31.4626,31.4956,19000.0
2014-10-03 15:00:00,38.27,38.31,38.26,38.3,22500.0,31.4956,31.5285,31.4873,31.5202,22500.0
2014-10-03 15:10:00,38.3,38.33,38.3,38.32,26600.0,31.5202,31.5449,31.5202,31.5367,26600.0
2014-10-03 15:20:00,38.32,38.33,38.31,38.32,24400.0,31.5367,31.5449,31.5285,31.5367,24400.0
2014-10-03 15:30:00,38.32,38.32,38.29,38.32,31000.0,31.5367,31.5367,31.512,31.5367,31000.0
2014-10-03 15:40:00,38.32,38.32,38.26,38.3,66500.0,31.5367,31.5367,31.4873,31.5202,66500.0
2014-10-03 15:50:00,38.31,38.31,38.26,38.28,114800.0,31.5285,31.5285,31.4873,31.5038,114800.0
2014-10-06 09:30:00,38.31,38.48,38.29,38.39,49700.0,31.5285,31.6684,31.512,31.5943,49700.0
2014-10-06 09:40:00,38.39,38.45,38.39,38.42,43700.0,31.5943,31.6437,31.5943,31.619,43700.0
2014-10-06 09:50:00,38.43,38.52,38.42,38.51,46300.0,31.6272,31.7013,31.619,31.6931,46300.0
2014-10-06 10:00:00,38.5,38.55,38.49,38.5,34400.0,31.6848,31.726,31.6766,31.6848,34400.0
2014-10-06 10:10:00,38.5,38.53,38.48,38.51,40100.0,31.6848,31.7095,31.6684,31.6931,40100.0
2014-10-06 10:20:00,38.51,38.54,38.49,38.52,38400.0,31.6931,31.7178,31.6766,31.7013,38400.0
2014-10-06 10:30:00,38.53,38.54,38.5,38.51,22700.0,31.7095,31.7178,31.6848,31.6931,22700.0
2014-10-06 10:40:00,38.52,38.55,38.52,38.53,14500.0,31.7013,31.726,31.7013,31.7095,14500.0
2014-10-06 10:50:00,38.54,38.54,38.49,38.5,13400.0,31.7178,31.7178,31.6766,31.6848,13400.0
2014-10-06 11:00:00,38.5,38.57,38.49,38.57,12900.0,31.6848,31.7425,31.6766,31.7425,12900.0
2014-10-06 11:10:00,38.57,38.68,38.57,38.64,154500.0,31.7425,31.833,31.7425,31.8001,154500.0
2014-10-06 11:20:00,38.63,38.63,38.59,38.6,20400.0,31.7918,31.7918,31.7589,31.7671,20400.0
2014-10-06 11:30:00,38.6,38.65,38.6,38.61,21600.0,31.7671,31.8083,31.7671,31.7754,21600.0
2014-10-06 11:40:00,38.61,38.62,38.48,38.49,16000.0,31.7754,31.7836,31.6684,31.6766,16000.0
2014-10-06 11:50:00,38.49,38.51,38.46,38.51,26800.0,31.6766,31.6931,31.6519,31.6931,26800.0
2014-10-06 12:00:00,38.5,38.51,38.48,38.51,14000.0,31.6848,31.6931,31.6684,31.6931,14000.0
2014-10-06 12:10:00,38.51,38.54,38.51,38.54,26300.0,31.6931,31.7178,31.6931,31.7178,26300.0
2014-10-06 12:20:00,38.54,38.54,38.47,38.47,25600.0,31.7178,31.7178,31.6602,31.6602,25600.0
2014-10-06 12:30:00,38.47,38.47,38.4,38.41,7000.0,31.6602,31.6602,31.6025,31.6108,7000.0
2014-10-06 12:40:00,38.4,38.43,38.34,38.38,26000.0,31.6025,31.6272,31.5532,31.5861,26000.0
2014-10-06 12:50:00,38.37,38.38,38.32,38.35,25800.0,31.5779,31.5861,31.5367,31.5614,25800.0
2014-10-06 13:00:00,38.35,38.4,38.34,38.39,16200.0,31.5614,31.6025,31.5532,31.5943,16200.0
2014-10-06 13:10:00,38.39,38.44,38.37,38.44,12400.0,31.5943,31.6355,31.5779,31.6355,12400.0
2014-10-06 13:20:00,38.44,38.46,38.44,38.46,8200.0,31.6355,31.6519,31.6355,31.6519,8200.0
2014-10-06 13:30:00,38.46,38.47,38.43,38.43,13900.0,31.6519,31.6602,31.6272,31.6272,13900.0
2014-10-06 13:40:00,38.44,38.46,38.43,38.44,8000.0,31.6355,31.6519,31.6272,31.6355,8000.0
2014-10-06 13:50:00,38.43,38.51,38.43,38.5,34400.0,31.6272,31.6931,31.6272,31.6848,34400.0
2014-10-06 14:00:00,38.49,38.5,38.46,38.47,15300.0,31.6766,31.6848,31.6519,31.6602,15300.0
2014-10-06 14:10:00,38.47,38.55,38.46,38.55,17800.0,31.6602,31.726,31.6519,31.726,17800.0
2014-10-06 14:20:00,38.54,38.57,38.54,38.55,8800.0,31.7178,31.7425,31.7178,31.726,8800.0
2014-10-06 14:30:00,38.55,38.6,38.54,38.59,16200.0,31.726,31.7671,31.7178,31.7589,16200.0
2014-10-06 14:40:00,38.6,38.6,38.56,38.56,16300.0,31.7671,31.7671,31.7342,31.7342,16300.0
2014-10-06 14:50:00,38.57,38.57,38.56,38.57,10500.0,31.7425,31.7425,31.7342,31.7425,10500.0
2014-10-06 15:00:00,38.56,38.59,38.54,38.55,51300.0,31.7342,31.7589,31.7178,31.726,51300.0
2014-10-06 15:10:00,38.56,38.58,38.55,38.58,19100.0,31.7342,31.7507,31.726,31.7507,19100.0
2014-10-06 15:20:00,38.57,38.64,38.57,38.64,36300.0,31.7425,31.8001,31.7425,31.8001,36300.0
2014-10-06 15:30:00,38.64,38.64,38.62,38.62,60200.0,31.8001,31.8001,31.7836,31.7836,60200.0
2014-10-06 15:40:00,38.62,38.62,38.58,38.59,48200.0,31.7836,31.7836,31.7507,31.7589,48200.0
2014-10-06 15:50:00,38.58,38.61,38.58,38.59,139100.0,31.7507,31.7754,31.7507,31.7589,139100.0
2014-10-07 09:30:00,38.39,38.46,38.32,38.4,43400.0,31.5943,31.6519,31.5367,31.6025,43400.0
2014-10-07 09:40:00,38.39,38.41,38.32,38.41,27200.0,31.5943,31.6108,31.5367,31.6108,27200.0
2014-10-07 09:50:00,38.41,38.5,38.39,38.5,60200.0,31.6108,31.6848,31.5943,31.6848,60200.0
2014-10-07 10:00:00,38.5,38.54,38.44,38.54,132700.0,31.6848,31.7178,31.6355,31.7178,132700.0
2014-10-07 10:10:00,38.54,38.54,38.35,38.36,32800.0,31.7178,31.7178,31.5614,31.5696,32800.0
2014-10-07 10:20:00,38.36,38.42,38.35,38.42,31600.0,31.5696,31.619,31.5614,31.619,31600.0
2014-10-07 10:30:00,38.43,38.48,38.43,38.44,17600.0,31.6272,31.6684,31.6272,31.6355,17600.0
2014-10-07 10:40:00,38.44,38.48,38.43,38.43,11700.0,31.6355,31.6684,31.6272,31.6272,11700.0
2014-10-07 10:50:00,38.43,38.44,38.36,38.36,15700.0,31.6272,31.6355,31.5696,31.5696,15700.0
2014-10-07 11:00:00,38.35,38.36,38.32,38.33,21000.0,31.5614,31.5696,31.5367,31.5449,21000.0
2014-10-07 11:10:00,38.34,38.34,38.3,38.31,14100.0,31.5532,31.5532,31.5202,31.5285,14100.0
2014-10-07 11:20:00,38.32,38.34,38.29,38.3,12000.0,31.5367,31.5532,31.512,31.5202,12000.0
2014-10-07 11:30:00,38.3,38.3,38.26,38.26,25000.0,31.5202,31.5202,31.4873,31.4873,25000.0
2014-10-07 11:40:00,38.26,38.29,38.26,38.29,11100.0,31.4873,31.512,31.4873,31.512,11100.0
2014-10-07 11:50:00,38.29,38.34,38.28,38.33,23000.0,31.512,31.5532,31.5038,31.5449,23000.0
2014-10-07 12:00:00,38.32,38.36,38.32,38.36,51900.0,31.5367,31.5696,31.5367,31.5696,51900.0
2014-10-07 12:10:00,38.37,38.37,38.35,38.35,7700.0,31.5779,31.5779,31.5614,31.5614,7700.0
2014-10-07 12:20:00,38.36,38.37,38.34,38.35,34200.0,31.5696,31.5779,31.5532,31.5614,34200.0
2014-10-07 12:30:00,38.35,38.38,38.35,38.36,27500.0,31.5614,31.5861,31.5614,31.5696,27500.0
2014-10-07 12:40:00,38.35,38.37,38.33,38.33,22400.0,31.5614,31.5779,31.5449,31.5449,22400.0
2014-10-07 12:50:00,38.34,38.36,38.34,38.34,22200.0,31.5532,31.5696,31.5532,31.5532,22200.0
2014-10-07 13:00:00,38.34,38.35,38.3,38.32,16400.0,31.5532,31.5614,31.5202,31.5367,16400.0
2014-10-07 13:10:00,38.33,38.36,38.32,38.34,35300.0,31.5449,31.5696,31.5367,31.5532,35300.0
2014-10-07 13:20:00,38.34,38.43,38.34,38.43,15100.0,31.5532,31.6272,31.5532,31.6272,15100.0
2014-10-07 13:30:00,38.43,38.43,38.36,38.36,17400.0,31.6272,31.6272,31.5696,31.5696,17400.0
2014-10-07 13:40:00,38.36,38.37,38.33,38.34,12400.0,31.5696,31.5779,31.5449,31.5532,12400.0
2014-10-07 13:50:00,38.34,38.36,38.32,38.34,22100.0,31.5532,31.5696,31.5367,31.5532,22100.0
2014-10-07 14:00:00,38.34,38.34,38.31,38.33,20900.0,31.5532,31.5532,31.5285,31.5449,20900.0
2014-10-07 14:10:00,38.33,38.34,38.28,38.3,57500.0,31.5449,31.5532,31.5038,31.5202,57500.0
2014-10-07 14:20:00,38.3,38.31,38.22,38.22,26000.0,31.5202,31.5285,31.4544,31.4544,26000.0
2014-10-07 14:30:00,38.21,38.21,38.18,38.2,56700.0,31.4462,31.4462,31.4215,31.438,56700.0
2014-10-07 14:40:00,38.19,38.22,38.18,38.2,21600.0,31.4297,31.4544,31.4215,31.438,21600.0
2014-10-07 14:50:00,38.2,38.2,38.16,38.19,27800.0,31.438,31.438,31.405,31.4297,27800.0
2014-10-07 15:00:00,38.18,38.19,38.04,38.06,105700.0,31.4215,31.4297,31.3063,31.3227,105700.0
2014-10-07 15:10:00,38.06,38.07,38.01,38.01,45900.0,31.3227,31.331,31.2816,31.2816,45900.0
2014-10-07 15:20:00,38.01,38.06,37.99,38.06,35000.0,31.2816,31.3227,31.2651,31.3227,35000.0
2014-10-07 15:30:00,38.06,38.1,38.06,38.07,100400.0,31.3227,31.3557,31.3227,31.331,100400.0
2014-10-07 15:40:00,38.06,38.13,38.06,38.12,73000.0,31.3227,31.3803,31.3227,31.3721,73000.0
2014-10-07 15:50:00,38.12,38.12,38.06,38.08,195200.0,31.3721,31.3721,31.3227,31.3392,195200.0
2014-10-08 09:30:00,38.11,38.25,38.05,38.24,35500.0,31.3639,31.4791,31.3145,31.4709,35500.0
2014-10-08 09:40:00,38.24,38.35,38.15,38.2,41600.0,31.4709,31.5614,31.3968,31.438,41600.0
2014-10-08 09:50:00,38.21,38.21,38.11,38.13,21400.0,31.4462,31.4462,31.3639,31.3803,21400.0
2014-10-08 10:00:00,38.13,38.22,38.09,38.2,38300.0,31.3803,31.4544,31.3474,31.438,38300.0
2014-10-08 10:10:00,38.2,38.28,38.2,38.21,17000.0,31.438,31.5038,31.438,31.4462,17000.0
2014-10-08 10:20:00,38.2,38.22,38.15,38.21,13300.0,31.438,31.4544,31.3968,31.4462,13300.0
2014-10-08 10:30:00,38.21,38.24,38.16,38.18,39700.0,31.4462,31.4709,31.405,31.4215,39700.0
2014-10-08 10:40:00,38.18,38.21,38.04,38.07,33400.0,31.4215,31.4462,31.3063,31.331,33400.0
2014-10-08 10:50:00,38.06,38.07,38.02,38.06,22300.0,31.3227,31.331,31.2898,31.3227,22300.0
2014-10-08 11:00:00,38.05,38.11,38.02,38.09,16300.0,31.3145,31.3639,31.2898,31.3474,16300.0
2014-10-08 11:10:00,38.1,38.12,38.07,38.09,26300.0,31.3557,31.3721,31.331,31.3474,26300.0
2014-10-08 11:20:00,38.08,38.23,38.07,38.21,22700.0,31.3392,31.4626,31.331,31.4462,22700.0
2014-10-08 11:30:00,38.21,38.24,38.17,38.18,14000.0,31.4462,31.4709,31.4133,31.4215,14000.0
2014-10-08 11:40:00,38.17,38.19,38.17,38.17,5700.0,31.4133,31.4297,31.4133,31.4133,5700.0
2014-10-08 11:50:00,38.17,38.23,38.16,38.22,16400.0,31.4133,31.4626,31.405,31.4544,16400.0
2014-10-08 12:00:00,38.22,38.23,38.2,38.2,12600.0,31.4544,31.4626,31.438,31.438,12600.0
2014-10-08 12:10:00,38.2,38.25,38.19,38.24,13900.0,31.438,31.4791,31.4297,31.4709,13900.0
2014-10-08 12:20:00,38.24,38.25,38.21,38.21,8800.0,31.4709,31.4791,31.4462,31.4462,8800.0
2014-10-08 12:30:00,38.22,38.22,38.19,38.2,16000.0,31.4544,31.4544,31.4297,31.438,16000.0
2014-10-08 12:40:00,38.19,38.21,38.17,38.18,12200.0,31.4297,31.4462,31.4133,31.4215,12200.0
2014-10-08 12:50:00,38.19,38.19,38.17,38.17,10800.0,31.4297,31.4297,31.4133,31.4133,10800.0
2014-10-08 13:00:00,38.18,38.24,38.17,38.19,19300.0,31.4215,31.4709,31.4133,31.4297,19300.0
2014-10-08 13:10:00,38.19,38.22,38.18,38.21,9500.0,31.4297,31.4544,31.4215,31.4462,9500.0
2014-10-08 13:20:00,38.21,38.22,38.2,38.2,5700.0,31.4462,31.4544,31.438,31.438,5700.0
2014-10-08 13:30:00,38.2,38.22,38.2,38.22,9200.0,31.438,31.4544,31.438,31.4544,9200.0
2014-10-08 13:40:00,38.22,38.33,38.21,38.32,23300.0,31.4544,31.5449,31.4462,31.5367,23300.0
2014-10-08 13:50:00,38.32,38.35,38.32,38.35,14700.0,31.5367,31.5614,31.5367,31.5614,14700.0
2014-10-08 14:00:00,38.35,38.48,38.35,38.47,45600.0,31.5614,31.6684,31.5614,31.6602,45600.0
2014-10-08 14:10:00,38.47,38.56,38.47,38.56,34600.0,31.6602,31.7342,31.6602,31.7342,34600.0
2014-10-08 14:20:00,38.56,38.62,38.55,38.55,55800.0,31.7342,31.7836,31.726,31.726,55800.0
2014-10-08 14:30:00,38.55,38.57,38.53,38.53,78700.0,31.726,31.7425,31.7095,31.7095,78700.0
2014-10-08 14:40:00,38.53,38.55,38.49,38.5,44000.0,31.7095,31.726,31.6766,31.6848,44000.0
2014-10-08 14:50:00,38.5,38.52,38.49,38.51,44300.0,31.6848,31.7013,31.6766,31.6931,44300.0
2014-10-08 15:00:00,38.52,38.57,38.51,38.55,42000.0,31.7013,31.7425,31.6931,31.726,42000.0
2014-10-08 15:10:00,38.56,38.56,38.54,38.55,26000.0,31.7342,31.7342,31.7178,31.726,26000.0
2014-10-08 15:20:00,38.55,38.64,38.54,38.63,76400.0,31.726,31.8001,31.7178,31.7918,76400.0
2014-10-08 15:30:00,38.62,38.66,38.61,38.64,53100.0,31.7836,31.8165,31.7754,31.8001,53100.0
2014-10-08 15:40:00,38.63,38.73,38.63,38.72,101200.0,31.7918,31.8741,31.7918,31.8659,101200.0
2014-10-08 15:50:00,38.72,38.75,38.71,38.74,208600.0,31.8659,31.8906,31.8577,31.8824,208600.0
2014-10-09 09:30:00,38.74,38.86,38.66,38.85,24800.0,31.8824,31.9811,31.8165,31.9729,24800.0
2014-10-09 09:40:00,38.84,38.84,38.67,38.77,36300.0,31.9647,31.9647,31.8248,31.9071,36300.0
2014-10-09 09:50:00,38.77,38.81,38.73,38.79,18900.0,31.9071,31.94,31.8741,31.9235,18900.0
2014-10-09 10:00:00,38.8,38.84,38.77,38.8,21100.0,31.9317,31.9647,31.9071,31.9317,21100.0
2014-10-09 10:10:00,38.79,38.9,38.77,38.88,25600.0,31.9235,32.014,31.9071,31.9976,25600.0
2014-10-09 10:20:00,38.89,38.91,38.8,38.8,26600.0,32.0058,32.0223,31.9317,31.9317,26600.0
2014-10-09 10:30:00,38.8,38.8,38.63,38.65,39700.0,31.9317,31.9317,31.7918,31.8083,39700.0
2014-10-09 10:40:00,38.65,38.67,38.64,38.66,22900.0,31.8083,31.8248,31.8001,31.8165,22900.0
2014-10-09 10:50:00,38.65,38.73,38.6,38.71,22800.0,31.8083,31.8741,31.7671,31.8577,22800.0
2014-10-09 11:00:00,38.71,38.8,38.68,38.76,63700.0,31.8577,31.9317,31.833,31.8988,63700.0
2014-10-09 11:10:00,38.75,38.79,38.72,38.72,32500.0,31.8906,31.9235,31.8659,31.8659,32500.0
2014-10-09 11:20:00,38.71,38.73,38.67,38.7,17200.0,31.8577,31.8741,31.8248,31.8494,17200.0
2014-10-09 11:30:00,38.69,38.7,38.65,38.65,18100.0,31.8412,31.8494,31.8083,31.8083,18100.0
2014-10-09 11:40:00,38.65,38.65,38.56,38.56,22000.0,31.8083,31.8083,31.7342,31.7342,22000.0
2014-10-09 11:50:00,38.57,38.59,38.47,38.52,40200.0,31.7425,31.7589,31.6602,31.7013,40200.0
2014-10-09 12:00:00,38.51,38.54,38.49,38.49,13600.0,31.6931,31.7178,31.6766,31.6766,13600.0
2014-10-09 12:10:00,38.49,38.5,38.43,38.46,22600.0,31.6766,31.6848,31.6272,31.6519,22600.0
2014-10-09 12:20:00,38.46,38.46,38.36,38.38,18100.0,31.6519,31.6519,31.5696,31.5861,18100.0
2014-10-09 12:30:00,38.36,38.4,38.36,38.38,15300.0,31.5696,31.6025,31.5696,31.5861,15300.0
2014-10-09 12:40:00,38.38,38.43,38.37,38.43,11900.0,31.5861,31.6272,31.5779,31.6272,11900.0
2014-10-09 12:50:00,38.43,38.45,38.4,38.45,11900.0,31.6272,31.6437,31.6025,31.6437,11900.0
2014-10-09 13:00:00,38.44,38.44,38.34,38.35,15900.0,31.6355,31.6355,31.5532,31.5614,15900.0
2014-10-09 13:10:00,38.35,38.4,38.32,38.38,17600.0,31.5614,31.6025,31.5367,31.5861,17600.0
2014-10-09 13:20:00,38.39,38.49,38.39,38.45,11700.0,31.5943,31.6766,31.5943,31.6437,11700.0
2014-10-09 13:30:00,38.46,38.52,38.42,38.5,16200.0,31.6519,31.7013,31.619,31.6848,16200.0
2014-10-09 13:40:00,38.51,38.52,38.44,38.44,18500.0,31.6931,31.7013,31.6355,31.6355,18500.0
2014-10-09 13:50:00,38.45,38.46,38.38,38.42,22300.0,31.6437,31.6519,31.5861,31.619,22300.0
2014-10-09 14:00:00,38.41,38.42,38.35,38.37,12800.0,31.6108,31.619,31.5614,31.5779,12800.0
2014-10-09 14:10:00,38.37,38.37,38.31,38.34,24800.0,31.5779,31.5779,31.5285,31.5532,24800.0
2014-10-09 14:20:00,38.34,38.38,38.32,38.33,18400.0,31.5532,31.5861,31.5367,31.5449,18400.0
2014-10-09 14:30:00,38.33,38.44,38.3,38.42,24100.0,31.5449,31.6355,31.5202,31.619,24100.0
2014-10-09 14:40:00,38.41,38.41,38.34,38.34,13200.0,31.6108,31.6108,31.5532,31.5532,13200.0
2014-10-09 14:50:00,38.34,38.39,38.32,38.33,20300.0,31.5532,31.5943,31.5367,31.5449,20300.0
2014-10-09 15:00:00,38.32,38.37,38.3,38.31,25000.0,31.5367,31.5779,31.5202,31.5285,25000.0
2014-10-09 15:10:00,38.32,38.42,38.31,38.39,33400.0,31.5367,31.619,31.5285,31.5943,33400.0
2014-10-09 15:20:00,38.39,38.43,38.34,38.4,35500.0,31.5943,31.6272,31.5532,31.6025,35500.0
2014-10-09 15:30:00,38.4,38.48,38.4,38.43,41300.0,31.6025,31.6684,31.6025,31.6272,41300.0
2014-10-09 15:40:00,38.43,38.44,38.33,38.34,70100.0,31.6272,31.6355,31.5449,31.5532,70100.0
2014-10-09 15:50:00,38.34,38.41,38.32,38.34,141500.0,31.5532,31.6108,31.5367,31.5532,141500.0
2014-10-10 09:30:00,38.31,38.64,38.3,38.63,71000.0,31.5285,31.8001,31.5202,31.7918,71000.0
2014-10-10 09:40:00,38.64,38.67,38.54,38.58,26500.0,31.8001,31.8248,31.7178,31.7507,26500.0
2014-10-10 09:50:00,38.58,38.62,38.53,38.6,19600.0,31.7507,31.7836,31.7095,31.7671,19600.0
2014-10-10 10:00:00,38.6,38.6,38.46,38.47,19000.0,31.7671,31.7671,31.6519,31.6602,19000.0
2014-10-10 10:10:00,38.48,38.5,38.41,38.43,18800.0,31.6684,31.6848,31.6108,31.6272,18800.0
2014-10-10 10:20:00,38.44,38.46,38.35,38.37,27600.0,31.6355,31.6519,31.5614,31.5779,27600.0
2014-10-10 10:30:00,38.38,38.41,38.32,38.37,26000.0,31.5861,31.6108,31.5367,31.5779,26000.0
2014-10-10 10:40:00,38.37,38.41,38.35,38.4,21000.0,31.5779,31.6108,31.5614,31.6025,21000.0
2014-10-10 10:50:00,38.39,38.47,38.38,38.41,15400.0,31.5943,31.6602,31.5861,31.6108,15400.0
2014-10-10 11:00:00,38.42,38.47,38.42,38.45,22600.0,31.619,31.6602,31.619,31.6437,22600.0
2014-10-10 11:10:00,38.46,38.46,38.38,38.39,21600.0,31.6519,31.6519,31.5861,31.5943,21600.0
2014-10-10 11:20:00,38.39,38.43,38.37,38.41,16400.0,31.5943,31.6272,31.5779,31.6108,16400.0
2014-10-10 11:30:00,38.41,38.47,38.41,38.41,31900.0,31.6108,31.6602,31.6108,31.6108,31900.0
2014-10-10 11:40:00,38.41,38.41,38.35,38.38,23200.0,31.6108,31.6108,31.5614,31.5861,23200.0
2014-10-10 11:50:00,38.39,38.44,38.39,38.4,15800.0,31.5943,31.6355,31.5943,31.6025,15800.0
2014-10-10 12:00:00,38.41,38.54,38.41,38.48,22600.0,31.6108,31.7178,31.6108,31.6684,22600.0
2014-10-10 12:10:00,38.48,38.54,38.47,38.5,18800.0,31.6684,31.7178,31.6602,31.6848,18800.0
2014-10-10 12:20:00,38.5,38.55,38.47,38.51,17500.0,31.6848,31.726,31.6602,31.6931,17500.0
2014-10-10 12:30:00,38.51,38.63,38.51,38.51,19400.0,31.6931,31.7918,31.6931,31.6931,19400.0
2014-10-10 12:40:00,38.52,38.59,38.52,38.55,16600.0,31.7013,31.7589,31.7013,31.726,16600.0
2014-10-10 12:50:00,38.56,38.56,38.48,38.49,11400.0,31.7342,31.7342,31.6684,31.6766,11400.0
2014-10-10 13:00:00,38.49,38.52,38.44,38.47,14200.0,31.6766,31.7013,31.6355,31.6602,14200.0
2014-10-10 13:10:00,38.48,38.52,38.47,38.51,22400.0,31.6684,31.7013,31.6602,31.6931,22400.0
2014-10-10 13:20:00,38.51,38.52,38.47,38.48,24200.0,31.6931,31.7013,31.6602,31.6684,24200.0
2014-10-10 13:30:00,38.47,38.57,38.47,38.57,18800.0,31.6602,31.7425,31.6602,31.7425,18800.0
2014-10-10 13:40:00,38.56,38.58,38.51,38.55,19300.0,31.7342,31.7507,31.6931,31.726,19300.0
2014-10-10 13:50:00,38.55,38.63,38.53,38.59,26300.0,31.726,31.7918,31.7095,31.7589,26300.0
2014-10-10 14:00:00,38.59,38.63,38.59,38.6,22900.0,31.7589,31.7918,31.7589,31.7671,22900.0
2014-10-10 14:10:00,38.61,38.62,38.57,38.57,21400.0,31.7754,31.7836,31.7425,31.7425,21400.0
2014-10-10 14:20:00,38.58,38.6,38.56,38.6,14700.0,31.7507,31.7671,31.7342,31.7671,14700.0
2014-10-10 14:30:00,38.59,38.6,38.51,38.51,17400.0,31.7589,31.7671,31.6931,31.6931,17400.0
2014-10-10 14:40:00,38.5,38.5,38.46,38.48,28400.0,31.6848,31.6848,31.6519,31.6684,28400.0
2014-10-10 14:50:00,38.47,38.5,38.47,38.48,15500.0,31.6602,31.6848,31.6602,31.6684,15500.0
2014-10-10 15:00:00,38.48,38.49,38.41,38.43,26200.0,31.6684,31.6766,31.6108,31.6272,26200.0
2014-10-10 15:10:00,38.43,38.47,38.37,38.39,25400.0,31.6272,31.6602,31.5779,31.5943,25400.0
2014-10-10 15:20:00,38.39,38.42,38.35,38.39,36100.0,31.5943,31.619,31.5614,31.5943,36100.0
2014-10-10 15:30:00,38.39,38.39,38.32,38.38,28800.0,31.5943,31.5943,31.5367,31.5861,28800.0
2014-10-10 15:40:00,38.38,38.38,38.26,38.26,38300.0,31.5861,31.5861,31.4873,31.4873,38300.0
2014-10-10 15:50:00,38.27,38.29,38.25,38.27,81200.0,31.4956,31.512,31.4791,31.4956,81200.0
2014-10-13 09:30:00,38.26,38.4,38.26,38.39,34800.0,31.4873,31.6025,31.4873,31.5943,34800.0
2014-10-13 09:40:00,38.39,38.43,38.34,38.35,33600.0,31.5943,31.6272,31.5532,31.5614,33600.0
2014-10-13 09:50:00,38.34,38.34,38.24,38.29,26900.0,31.5532,31.5532,31.4709,31.512,26900.0
2014-10-13 10:00:00,38.31,38.4,38.24,38.27,31900.0,31.5285,31.6025,31.4709,31.4956,31900.0
2014-10-13 10:10:00,38.27,38.32,38.18,38.2,17200.0,31.4956,31.5367,31.4215,31.438,17200.0
2014-10-13 10:20:00,38.2,38.27,38.18,38.18,17500.0,31.438,31.4956,31.4215,31.4215,17500.0
2014-10-13 10:30:00,38.19,38.24,38.18,38.24,15100.0,31.4297,31.4709,31.4215,31.4709,15100.0
2014-10-13 10:40:00,38.23,38.23,38.16,38.18,19800.0,31.4626,31.4626,31.405,31.4215,19800.0
2014-10-13 10:50:00,38.19,38.28,38.18,38.23,33700.0,31.4297,31.5038,31.4215,31.4626,33700.0
2014-10-13 11:00:00,38.23,38.34,38.19,38.3,37500.0,31.4626,31.5532,31.4297,31.5202,37500.0
2014-10-13 11:10:00,38.29,38.34,38.26,38.3,47700.0,31.512,31.5532,31.4873,31.5202,47700.0
2014-10-13 11:20:00,38.29,38.37,38.27,38.27,20000.0,31.512,31.5779,31.4956,31.4956,20000.0
2014-10-13 11:30:00,38.28,38.34,38.19,38.19,16100.0,31.5038,31.5532,31.4297,31.4297,16100.0
2014-10-13 11:40:00,38.19,38.26,38.18,38.26,21900.0,31.4297,31.4873,31.4215,31.4873,21900.0
2014-10-13 11:50:00,38.26,38.29,38.24,38.25,11100.0,31.4873,31.512,31.4709,31.4791,11100.0
2014-10-13 12:00:00,38.26,38.27,38.19,38.21,9800.0,31.4873,31.4956,31.4297,31.4462,9800.0
2014-10-13 12:10:00,38.21,38.26,38.2,38.26,15200.0,31.4462,31.4873,31.438,31.4873,15200.0
2014-10-13 12:20:00,38.28,38.37,38.28,38.37,15800.0,31.5038,31.5779,31.5038,31.5779,15800.0
2014-10-13 12:30:00,38.37,38.42,38.35,38.42,12900.0,31.5779,31.619,31.5614,31.619,12900.0
2014-10-13 12:40:00,38.41,38.45,38.4,38.41,17300.0,31.6108,31.6437,31.6025,31.6108,17300.0
2014-10-13 12:50:00,38.41,38.41,38.38,38.41,8000.0,31.6108,31.6108,31.5861,31.6108,8000.0
2014-10-13 13:00:00,38.41,38.43,38.37,38.38,42300.0,31.6108,31.6272,31.5779,31.5861,42300.0
2014-10-13 13:10:00,38.38,38.38,38.27,38.33,20500.0,31.5861,31.5861,31.4956,31.5449,20500.0
2014-10-13 13:20:00,38.32,38.42,38.32,38.42,16000.0,31.5367,31.619,31.5367,31.619,16000.0
2014-10-13 13:30:00,38.43,38.43,38.38,38.41,11300.0,31.6272,31.6272,31.5861,31.6108,11300.0
2014-10-13 13:40:00,38.42,38.43,38.4,38.41,12900.0,31.619,31.6272,31.6025,31.6108,12900.0
2014-10-13 13:50:00,38.41,38.44,38.36,38.38,18400.0,31.6108,31.6355,31.5696,31.5861,18400.0
2014-10-13 14:00:00,38.39,38.45,38.36,38.45,9500.0,31.5943,31.6437,31.5696,31.6437,9500.0
2014-10-13 14:10:00,38.45,38.46,38.4,38.41,13500.0,31.6437,31.6519,31.6025,31.6108,13500.0
2014-10-13 14:20:00,38.41,38.45,38.41,38.44,16200.0,31.6108,31.6437,31.6108,31.6355,16200.0
2014-10-13 14:30:00,38.45,38.45,38.39,38.4,20200.0,31.6437,31.6437,31.5943,31.6025,20200.0
2014-10-13 14:40:00,38.41,38.41,38.37,38.39,18400.0,31.6108,31.6108,31.5779,31.5943,18400.0
2014-10-13 14:50:00,38.39,38.42,38.36,38.37,14800.0,31.5943,31.619,31.5696,31.5779,14800.0
2014-10-13 15:00:00,38.38,38.39,38.32,38.33,27200.0,31.5861,31.5943,31.5367,31.5449,27200.0
2014-10-13 15:10:00,38.33,38.38,38.29,38.3,27200.0,31.5449,31.5861,31.512,31.5202,27200.0
2014-10-13 15:20:00,38.31,38.34,38.28,38.31,24800.0,31.5285,31.5532,31.5038,31.5285,24800.0
2014-10-13 15:30:00,38.3,38.3,38.13,38.16,83900.0,31.5202,31.5202,31.3803,31.405,83900.0
2014-10-13 15:40:00,38.17,38.23,38.06,38.12,72600.0,31.4133,31.4626,31.3227,31.3721,72600.0
2014-10-13 15:50:00,38.11,38.14,38.04,38.07,142700.0,31.3639,31.3886,31.3063,31.331,142700.0
2014-10-14 09:30:00,38.15,38.28,38.07,38.26,24200.0,31.3968,31.5038,31.331,31.4873,24200.0
2014-10-14 09:40:00,38.25,38.47,38.24,38.31,25900.0,31.4791,31.6602,31.4709,31.5285,25900.0
2014-10-14 09:50:00,38.32,38.37,38.28,38.37,29000.0,31.5367,31.5779,31.5038,31.5779,29000.0
2014-10-14 10:00:00,38.38,38.39,38.26,38.33,42900.0,31.5861,31.5943,31.4873,31.5449,42900.0
2014-10-14 10:10:00,38.34,38.34,38.23,38.25,18000.0,31.5532,31.5532,31.4626,31.4791,18000.0
2014-10-14 10:20:00,38.25,38.3,38.22,38.23,17800.0,31.4791,31.5202,31.4544,31.4626,17800.0
2014-10-14 10:30:00,38.23,38.32,38.21,38.31,15000.0,31.4626,31.5367,31.4462,31.5285,15000.0
2014-10-14 10:40:00,38.32,38.36,38.3,38.36,15300.0,31.5367,31.5696,31.5202,31.5696,15300.0
2014-10-14 10:50:00,38.36,38.44,38.33,38.33,27600.0,31.5696,31.6355,31.5449,31.5449,27600.0
2014-10-14 11:00:00,38.35,38.47,38.32,38.46,19000.0,31.5614,31.6602,31.5367,31.6519,19000.0
2014-10-14 11:10:00,38.47,38.57,38.47,38.57,19000.0,31.6602,31.7425,31.6602,31.7425,19000.0
2014-10-14 11:20:00,38.57,38.57,38.39,38.41,31900.0,31.7425,31.7425,31.5943,31.6108,31900.0
2014-10-14 11:30:00,38.41,38.55,38.4,38.55,28800.0,31.6108,31.726,31.6025,31.726,28800.0
2014-10-14 11:40:00,38.55,38.62,38.54,38.55,33400.0,31.726,31.7836,31.7178,31.726,33400.0
2014-10-14 11:50:00,38.56,38.57,38.46,38.5,18100.0,31.7342,31.7425,31.6519,31.6848,18100.0
2014-10-14 12:00:00,38.51,38.59,38.5,38.57,22000.0,31.6931,31.7589,31.6848,31.7425,22000.0
2014-10-14 12:10:00,38.57,38.58,38.53,38.54,20300.0,31.7425,31.7507,31.7095,31.7178,20300.0
2014-10-14 12:20:00,38.55,38.56,38.47,38.47,15600.0,31.726,31.7342,31.6602,31.6602,15600.0
2014-10-14 12:30:00,38.47,38.47,38.41,38.44,15200.0,31.6602,31.6602,31.6108,31.6355,15200.0
2014-10-14 12:40:00,38.43,38.52,38.42,38.5,13900.0,31.6272,31.7013,31.619,31.6848,13900.0
2014-10-14 12:50:00,38.5,38.5,38.47,38.48,10900.0,31.6848,31.6848,31.6602,31.6684,10900.0
2014-10-14 13:00:00,38.48,38.5,38.46,38.48,21100.0,31.6684,31.6848,31.6519,31.6684,21100.0
2014-10-14 13:10:00,38.47,38.52,38.46,38.49,21700.0,31.6602,31.7013,31.6519,31.6766,21700.0
2014-10-14 13:20:00,38.48,38.48,38.37,38.42,15600.0,31.6684,31.6684,31.5779,31.619,15600.0
2014-10-14 13:30:00,38.43,38.46,38.4,38.4,19700.0,31.6272,31.6519,31.6025,31.6025,19700.0
2014-10-14 13:40:00,38.41,38.45,38.38,38.44,68100.0,31.6108,31.6437,31.5861,31.6355,68100.0
2014-10-14 13:50:00,38.44,38.48,38.41,38.48,29800.0,31.6355,31.6684,31.6108,31.6684,29800.0
2014-10-14 14:00:00,38.48,38.49,38.38,38.39,19100.0,31.6684,31.6766,31.5861,31.5943,19100.0
2014-10-14 14:10:00,38.39,38.46,38.38,38.43,13400.0,31.5943,31.6519,31.5861,31.6272,13400.0
2014-10-14 14:20:00,38.43,38.45,38.35,38.39,24100.0,31.6272,31.6437,31.5614,31.5943,24100.0
2014-10-14 14:30:00,38.38,38.4,38.27,38.34,44700.0,31.5861,31.6025,31.4956,31.5532,44700.0
2014-10-14 14:40:00,38.35,38.39,38.31,38.38,18800.0,31.5614,31.5943,31.5285,31.5861,18800.0
2014-10-14 14:50:00,38.38,38.4,38.3,38.34,18600.0,31.5861,31.6025,31.5202,31.5532,18600.0
2014-10-14 15:00:00,38.34,38.39,38.26,38.31,28000.0,31.5532,31.5943,31.4873,31.5285,28000.0
2014-10-14 15:10:00,38.33,38.38,38.32,38.36,25600.0,31.5449,31.5861,31.5367,31.5696,25600.0
2014-10-14 15:20:00,38.36,38.36,38.23,38.28,43800.0,31.5696,31.5696,31.4626,31.5038,43800.0
2014-10-14 15:30:00,38.28,38.39,38.22,38.39,43800.0,31.5038,31.5943,31.4544,31.5943,43800.0
2014-10-14 15:40:00,38.39,38.41,38.31,38.35,64000.0,31.5943,31.6108,31.5285,31.5614,64000.0
2014-10-14 15:50:00,38.36,38.41,38.3,38.34,113800.0,31.5696,31.6108,31.5202,31.5532,113800.0
2014-10-15 09:30:00,38.03,38.12,37.64,37.65,73200.0,31.298,31.3721,30.9771,30.9853,73200.0
2014-10-15 09:40:00,37.67,37.72,37.55,37.68,52300.0,31.0018,31.0429,30.903,31.01,52300.0
2014-10-15 09:50:00,37.68,38.0,37.68,37.96,66800.0,31.01,31.2734,31.01,31.2404,66800.0
2014-10-15 10:00:00,37.95,38.11,37.88,37.88,37600.0,31.2322,31.3639,31.1746,31.1746,37600.0
2014-10-15 10:10:00,37.88,37.96,37.8,37.87,78100.0,31.1746,31.2404,31.1088,31.1664,78100.0
2014-10-15 10:20:00,37.88,37.94,37.82,37.84,51300.0,31.1746,31.224,31.1252,31.1417,51300.0
2014-10-15 10:30:00,37.85,37.86,37.78,37.82,26300.0,31.1499,31.1581,31.0923,31.1252,26300.0
2014-10-15 10:40:00,37.81,37.85,37.75,37.81,34900.0,31.117,31.1499,31.0676,31.117,34900.0
2014-10-15 10:50:00,37.82,37.88,37.8,37.84,34200.0,31.1252,31.1746,31.1088,31.1417,34200.0
2014-10-15 11:00:00,37.84,37.95,37.8,37.95,20900.0,31.1417,31.2322,31.1088,31.2322,20900.0
2014-10-15 11:10:00,37.95,37.96,37.82,37.82,20300.0,31.2322,31.2404,31.1252,31.1252,20300.0
2014-10-15 11:20:00,37.83,37.83,37.75,37.77,44200.0,31.1334,31.1334,31.0676,31.0841,44200.0
2014-10-15 11:30:00,37.78,37.8,37.72,37.74,39300.0,31.0923,31.1088,31.0429,31.0594,39300.0
2014-10-15 11:40:00,37.74,37.74,37.61,37.63,18500.0,31.0594,31.0594,30.9524,30.9689,18500.0
2014-10-15 11:50:00,37.63,37.74,37.62,37.73,15200.0,30.9689,31.0594,30.9606,31.0511,15200.0
2014-10-15 12:00:00,37.72,37.73,37.65,37.67,17800.0,31.0429,31.0511,30.9853,31.0018,17800.0
2014-10-15 12:10:00,37.66,37.68,37.55,37.57,16200.0,30.9935,31.01,30.903,30.9195,16200.0
2014-10-15 12:20:00,37.58,37.67,37.58,37.63,15300.0,30.9277,31.0018,30.9277,30.9689,15300.0
2014-10-15 12:30:00,37.64,37.66,37.59,37.61,19000.0,30.9771,30.9935,30.9359,30.9524,19000.0
2014-10-15 12:40:00,37.61,37.63,37.54,37.6,18400.0,30.9524,30.9689,30.8948,30.9442,18400.0
2014-10-15 12:50:00,37.6,37.64,37.54,37.57,25500.0,30.9442,30.9771,30.8948,30.9195,25500.0
2014-10-15 13:00:00,37.58,37.66,37.56,37.65,21700.0,30.9277,30.9935,30.9112,30.9853,21700.0
2014-10-15 13:10:00,37.66,37.66,37.5,37.52,19400.0,30.9935,30.9935,30.8619,30.8783,19400.0
2014-10-15 13:20:00,37.52,37.52,37.37,37.42,55000.0,30.8783,30.8783,30.7549,30.796,55000.0
2014-10-15 13:30:00,37.44,37.52,37.42,37.51,19700.0,30.8125,30.8783,30.796,30.8701,19700.0
2014-10-15 13:40:00,37.51,37.55,37.47,37.5,54000.0,30.8701,30.903,30.8372,30.8619,54000.0
2014-10-15 13:50:00,37.49,37.57,37.49,37.51,56500.0,30.8536,30.9195,30.8536,30.8701,56500.0
2014-10-15 14:00:00,37.52,37.52,37.39,37.48,26900.0,30.8783,30.8783,30.7713,30.8454,26900.0
2014-10-15 14:10:00,37.48,37.69,37.48,37.66,35500.0,30.8454,31.0182,30.8454,30.9935,35500.0
2014-10-15 14:20:00,37.66,37.69,37.51,37.56,30400.0,30.9935,31.0182,30.8701,30.9112,30400.0
2014-10-15 14:30:00,37.56,37.76,37.54,37.76,32200.0,30.9112,31.0758,30.8948,31.0758,32200.0
2014-10-15 14:40:00,37.76,37.8,37.68,37.74,32800.0,31.0758,31.1088,31.01,31.0594,32800.0
2014-10-15 14:50:00,37.73,37.84,37.73,37.78,39600.0,31.0511,31.1417,31.0511,31.0923,39600.0
2014-10-15 15:00:00,37.78,37.86,37.71,37.84,48000.0,31.0923,31.1581,31.0347,31.1417,48000.0
2014-10-15 15:10:00,37.84,37.91,37.72,37.75,59600.0,31.1417,31.1993,31.0429,31.0676,59600.0
2014-10-15 15:20:00,37.76,38.01,37.71,38.01,49400.0,31.0758,31.2816,31.0347,31.2816,49400.0
2014-10-15 15:30:00,38.0,38.1,37.93,38.06,58100.0,31.2734,31.3557,31.2157,31.3227,58100.0
2014-10-15 15:40:00,38.07,38.14,37.97,37.99,94600.0,31.331,31.3886,31.2487,31.2651,94600.0
2014-10-15 15:50:00,37.99,38.08,37.98,38.01,144700.0,31.2651,31.3392,31.2569,31.2816,144700.0
2014-10-16 09:30:00,37.59,37.63,37.34,37.55,66700.0,30.9359,30.9689,30.7302,30.903,66700.0
2014-10-16 09:40:00,37.57,37.61,37.44,37.55,34200.0,30.9195,30.9524,30.8125,30.903,34200.0
2014-10-16 09:50:00,37.58,37.67,37.43,37.53,51100.0,30.9277,31.0018,30.8043,30.8866,51100.0
2014-10-16 10:00:00,37.51,37.57,37.38,37.45,122000.0,30.8701,30.9195,30.7631,30.8207,122000.0
2014-10-16 10:10:00,37.45,37.45,37.18,37.23,56500.0,30.8207,30.8207,30.5985,30.6397,56500.0
2014-10-16 10:20:00,37.23,37.51,37.2,37.36,168700.0,30.6397,30.8701,30.615,30.7466,168700.0
2014-10-16 10:30:00,37.37,37.53,37.34,37.49,69100.0,30.7549,30.8866,30.7302,30.8536,69100.0
2014-10-16 10:40:00,37.48,37.64,37.41,37.59,97000.0,30.8454,30.9771,30.7878,30.9359,97000.0
2014-10-16 10:50:00,37.6,37.71,37.58,37.67,69100.0,30.9442,31.0347,30.9277,31.0018,69100.0
2014-10-16 11:00:00,37.67,37.74,37.61,37.66,50100.0,31.0018,31.0594,30.9524,30.9935,50100.0
2014-10-16 11:10:00,37.67,37.84,37.67,37.83,94700.0,31.0018,31.1417,31.0018,31.1334,94700.0
2014-10-16 11:20:00,37.82,37.97,37.82,37.97,35400.0,31.1252,31.2487,31.1252,31.2487,35400.0
2014-10-16 11:30:00,37.96,38.05,37.91,37.92,60100.0,31.2404,31.3145,31.1993,31.2075,60100.0
2014-10-16 11:40:00,37.91,37.92,37.8,37.81,49900.0,31.1993,31.2075,31.1088,31.117,49900.0
2014-10-16 11:50:00,37.81,37.82,37.69,37.71,36000.0,31.117,31.1252,31.0182,31.0347,36000.0
2014-10-16 12:00:00,37.71,37.8,37.68,37.8,46300.0,31.0347,31.1088,31.01,31.1088,46300.0
2014-10-16 12:10:00,37.81,37.83,37.74,37.8,37800.0,31.117,31.1334,31.0594,31.1088,37800.0
2014-10-16 12:20:00,37.8,37.83,37.75,37.76,43400.0,31.1088,31.1334,31.0676,31.0758,43400.0
2014-10-16 12:30:00,37.76,37.8,37.71,37.73,35900.0,31.0758,31.1088,31.0347,31.0511,35900.0
2014-10-16 12:40:00,37.75,37.79,37.74,37.78,33200.0,31.0676,31.1005,31.0594,31.0923,33200.0
2014-10-16 12:50:00,37.78,37.89,37.77,37.87,23700.0,31.0923,31.1828,31.0841,31.1664,23700.0
2014-10-16 13:00:00,37.88,37.94,37.88,37.92,28300.0,31.1746,31.224,31.1746,31.2075,28300.0
2014-10-16 13:10:00,37.91,37.92,37.87,37.88,37700.0,31.1993,31.2075,31.1664,31.1746,37700.0
2014-10-16 13:20:00,37.88,38.04,37.88,38.04,53300.0,31.1746,31.3063,31.1746,31.3063,53300.0
2014-10-16 13:30:00,38.04,38.15,38.03,38.15,53000.0,31.3063,31.3968,31.298,31.3968,53000.0
2014-10-16 13:40:00,38.15,38.16,38.08,38.09,46900.0,31.3968,31.405,31.3392,31.3474,46900.0
2014-10-16 13:50:00,38.09,38.09,37.91,37.93,29200.0,31.3474,31.3474,31.1993,31.2157,29200.0
2014-10-16 14:00:00,37.92,37.99,37.89,37.99,39500.0,31.2075,31.2651,31.1828,31.2651,39500.0
2014-10-16 14:10:00,37.99,37.99,37.89,37.9,37100.0,31.2651,31.2651,31.1828,31.1911,37100.0
2014-10-16 14:20:00,37.9,37.93,37.87,37.91,37900.0,31.1911,31.2157,31.1664,31.1993,37900.0
2014-10-16 14:30:00,37.9,37.94,37.87,37.89,29600.0,31.1911,31.224,31.1664,31.1828,29600.0
2014-10-16 14:40:00,37.89,37.9,37.75,37.76,36700.0,31.1828,31.1911,31.0676,31.0758,36700.0
2014-10-16 14:50:00,37.76,37.82,37.76,37.76,30000.0,31.0758,31.1252,31.0758,31.0758,30000.0
2014-10-16 15:00:00,37.76,37.78,37.66,37.72,54100.0,31.0758,31.0923,30.9935,31.0429,54100.0
2014-10-16 15:10:00,37.72,37.81,37.71,37.75,42400.0,31.0429,31.117,31.0347,31.0676,42400.0
2014-10-16 15:20:00,37.75,37.78,37.71,37.72,61300.0,31.0676,31.0923,31.0347,31.0429,61300.0
2014-10-16 15:30:00,37.73,37.76,37.65,37.66,64200.0,31.0511,31.0758,30.9853,30.9935,64200.0
2014-10-16 15:40:00,37.65,37.77,37.65,37.73,98300.0,30.9853,31.0841,30.9853,31.0511,98300.0
2014-10-16 15:50:00,37.73,37.81,37.68,37.69,215500.0,31.0511,31.117,31.01,31.0182,215500.0
2014-10-17 09:30:00,37.93,37.94,37.79,37.83,96800.0,31.2157,31.224,31.1005,31.1334,96800.0
2014-10-17 09:40:00,37.82,37.83,37.77,37.79,28900.0,31.1252,31.1334,31.0841,31.1005,28900.0
2014-10-17 09:50:00,37.78,37.97,37.78,37.9,25500.0,31.0923,31.2487,31.0923,31.1911,25500.0
2014-10-17 10:00:00,37.89,38.05,37.88,38.01,59300.0,31.1828,31.3145,31.1746,31.2816,59300.0
2014-10-17 10:10:00,38.01,38.1,38.01,38.08,23600.0,31.2816,31.3557,31.2816,31.3392,23600.0
2014-10-17 10:20:00,38.09,38.13,38.05,38.1,85200.0,31.3474,31.3803,31.3145,31.3557,85200.0
2014-10-17 10:30:00,38.11,38.15,38.07,38.07,26100.0,31.3639,31.3968,31.331,31.331,26100.0
2014-10-17 10:40:00,38.07,38.13,38.06,38.07,40500.0,31.331,31.3803,31.3227,31.331,40500.0
2014-10-17 10:50:00,38.07,38.19,38.05,38.19,33200.0,31.331,31.4297,31.3145,31.4297,33200.0
2014-10-17 11:00:00,38.2,38.2,38.14,38.2,16300.0,31.438,31.438,31.3886,31.438,16300.0
2014-10-17 11:10:00,38.2,38.28,38.2,38.26,16500.0,31.438,31.5038,31.438,31.4873,16500.0
2014-10-17 11:20:00,38.28,38.28,38.23,38.26,12900.0,31.5038,31.5038,31.4626,31.4873,12900.0
2014-10-17 11:30:00,38.27,38.31,38.22,38.31,19700.0,31.4956,31.5285,31.4544,31.5285,19700.0
2014-10-17 11:40:00,38.31,38.35,38.29,38.33,10800.0,31.5285,31.5614,31.512,31.5449,10800.0
2014-10-17 11:50:00,38.33,38.38,38.31,38.32,17300.0,31.5449,31.5861,31.5285,31.5367,17300.0
2014-10-17 12:00:00,38.32,38.34,38.31,38.31,9400.0,31.5367,31.5532,31.5285,31.5285,9400.0
2014-10-17 12:10:00,38.3,38.31,38.22,38.22,19100.0,31.5202,31.5285,31.4544,31.4544,19100.0
2014-10-17 12:20:00,38.23,38.29,38.23,38.27,18600.0,31.4626,31.512,31.4626,31.4956,18600.0
2014-10-17 12:30:00,38.28,38.36,38.28,38.35,9100.0,31.5038,31.5696,31.5038,31.5614,9100.0
2014-10-17 12:40:00,38.35,38.36,38.29,38.31,9700.0,31.5614,31.5696,31.512,31.5285,9700.0
2014-10-17 12:50:00,38.31,38.34,38.27,38.3,10700.0,31.5285,31.5532,31.4956,31.5202,10700.0
2014-10-17 13:00:00,38.31,38.33,38.27,38.29,50800.0,31.5285,31.5449,31.4956,31.512,50800.0
2014-10-17 13:10:00,38.28,38.33,38.26,38.33,12300.0,31.5038,31.5449,31.4873,31.5449,12300.0
2014-10-17 13:20:00,38.33,38.33,38.25,38.26,26400.0,31.5449,31.5449,31.4791,31.4873,26400.0
2014-10-17 13:30:00,38.25,38.31,38.23,38.31,28600.0,31.4791,31.5285,31.4626,31.5285,28600.0
2014-10-17 13:40:00,38.3,38.31,38.27,38.27,9200.0,31.5202,31.5285,31.4956,31.4956,9200.0
2014-10-17 13:50:00,38.27,38.29,38.24,38.26,20900.0,31.4956,31.512,31.4709,31.4873,20900.0
2014-10-17 14:00:00,38.27,38.28,38.19,38.22,40100.0,31.4956,31.5038,31.4297,31.4544,40100.0
2014-10-17 14:10:00,38.22,38.28,38.2,38.23,14500.0,31.4544,31.5038,31.438,31.4626,14500.0
2014-10-17 14:20:00,38.23,38.3,38.22,38.29,18900.0,31.4626,31.5202,31.4544,31.512,18900.0
2014-10-17 14:30:00,38.29,38.33,38.25,38.29,20800.0,31.512,31.5449,31.4791,31.512,20800.0
2014-10-17 14:40:00,38.29,38.37,38.29,38.34,18900.0,31.512,31.5779,31.512,31.5532,18900.0
2014-10-17 14:50:00,38.34,38.34,38.3,38.34,18200.0,31.5532,31.5532,31.5202,31.5532,18200.0
2014-10-17 15:00:00,38.35,38.35,38.21,38.25,78900.0,31.5614,31.5614,31.4462,31.4791,78900.0
2014-10-17 15:10:00,38.25,38.26,38.19,38.2,146500.0,31.4791,31.4873,31.4297,31.438,146500.0
2014-10-17 15:20:00,38.2,38.26,38.18,38.26,70600.0,31.438,31.4873,31.4215,31.4873,70600.0
2014-10-17 15:30:00,38.27,38.3,38.25,38.28,67700.0,31.4956,31.5202,31.4791,31.5038,67700.0
2014-10-17 15:40:00,38.29,38.3,38.21,38.22,160800.0,31.512,31.5202,31.4462,31.4544,160800.0
2014-10-17 15:50:00,38.22,38.23,38.15,38.22,231000.0,31.4544,31.4626,31.3968,31.4544,231000.0
2014-10-20 09:30:00,38.08,38.12,37.89,37.92,37400.0,31.3392,31.3721,31.1828,31.2075,37400.0
2014-10-20 09:40:00,37.91,37.98,37.9,37.95,41700.0,31.1993,31.2569,31.1911,31.2322,41700.0
2014-10-20 09:50:00,37.95,38.03,37.92,38.01,28600.0,31.2322,31.298,31.2075,31.2816,28600.0
2014-10-20 10:00:00,38.02,38.03,37.92,37.93,20500.0,31.2898,31.298,31.2075,31.2157,20500.0
2014-10-20 10:10:00,37.93,37.99,37.91,37.92,36200.0,31.2157,31.2651,31.1993,31.2075,36200.0
2014-10-20 10:20:00,37.92,38.03,37.92,37.99,21600.0,31.2075,31.298,31.2075,31.2651,21600.0
2014-10-20 10:30:00,37.99,38.1,37.99,38.04,40900.0,31.2651,31.3557,31.2651,31.3063,40900.0
2014-10-20 10:40:00,38.04,38.12,38.04,38.1,18800.0,31.3063,31.3721,31.3063,31.3557,18800.0
2014-10-20 10:50:00,38.1,38.11,38.08,38.09,16200.0,31.3557,31.3639,31.3392,31.3474,16200.0
2014-10-20 11:00:00,38.1,38.15,38.07,38.12,12700.0,31.3557,31.3968,31.331,31.3721,12700.0
2014-10-20 11:10:00,38.14,38.17,38.12,38.14,33800.0,31.3886,31.4133,31.3721,31.3886,33800.0
2014-10-20 11:20:00,38.15,38.15,38.04,38.04,43100.0,31.3968,31.3968,31.3063,31.3063,43100.0
2014-10-20 11:30:00,38.04,38.14,38.0,38.11,77700.0,31.3063,31.3886,31.2734,31.3639,77700.0
2014-10-20 11:40:00,38.1,38.13,38.09,38.12,12000.0,31.3557,31.3803,31.3474,31.3721,12000.0
2014-10-20 11:50:00,38.12,38.16,38.11,38.16,10700.0,31.3721,31.405,31.3639,31.405,10700.0
2014-10-20 12:00:00,38.15,38.17,38.13,38.14,13900.0,31.3968,31.4133,31.3803,31.3886,13900.0
2014-10-20 12:10:00,38.14,38.17,38.14,38.16,15200.0,31.3886,31.4133,31.3886,31.405,15200.0
2014-10-20 12:20:00,38.16,38.17,38.16,38.16,10500.0,31.405,31.4133,31.405,31.405,10500.0
2014-10-20 12:30:00,38.16,38.16,38.1,38.1,25300.0,31.405,31.405,31.3557,31.3557,25300.0
2014-10-20 12:40:00,38.1,38.1,38.06,38.07,21600.0,31.3557,31.3557,31.3227,31.331,21600.0
2014-10-20 12:50:00,38.07,38.08,38.05,38.05,15000.0,31.331,31.3392,31.3145,31.3145,15000.0
2014-10-20 13:00:00,38.06,38.09,38.05,38.09,14600.0,31.3227,31.3474,31.3145,31.3474,14600.0
2014-10-20 13:10:00,38.09,38.11,38.08,38.11,13000.0,31.3474,31.3639,31.3392,31.3639,13000.0
2014-10-20 13:20:00,38.11,38.14,38.1,38.14,13200.0,31.3639,31.3886,31.3557,31.3886,13200.0
2014-10-20 13:30:00,38.14,38.17,38.13,38.16,12200.0,31.3886,31.4133,31.3803,31.405,12200.0
2014-10-20 13:40:00,38.16,38.18,38.16,38.16,25300.0,31.405,31.4215,31.405,31.405,25300.0
2014-10-20 13:50:00,38.16,38.2,38.16,38.17,15100.0,31.405,31.438,31.405,31.4133,15100.0
2014-10-20 14:00:00,38.18,38.21,38.17,38.2,17900.0,31.4215,31.4462,31.4133,31.438,17900.0
2014-10-20 14:10:00,38.2,38.2,38.13,38.13,22100.0,31.438,31.438,31.3803,31.3803,22100.0
2014-10-20 14:20:00,38.14,38.15,38.09,38.13,29100.0,31.3886,31.3968,31.3474,31.3803,29100.0
2014-10-20 14:30:00,38.12,38.13,38.1,38.1,14900.0,31.3721,31.3803,31.3557,31.3557,14900.0
2014-10-20 14:40:00,38.1,38.14,38.1,38.14,22300.0,31.3557,31.3886,31.3557,31.3886,22300.0
2014-10-20 14:50:00,38.14,38.15,38.12,38.14,29300.0,31.3886,31.3968,31.3721,31.3886,29300.0
2014-10-20 15:00:00,38.15,38.21,38.15,38.21,22800.0,31.3968,31.4462,31.3968,31.4462,22800.0
2014-10-20 15:10:00,38.21,38.22,38.18,38.19,27100.0,31.4462,31.4544,31.4215,31.4297,27100.0
2014-10-20 15:20:00,38.18,38.2,38.15,38.19,36100.0,31.4215,31.438,31.3968,31.4297,36100.0
2014-10-20 15:30:00,38.2,38.26,38.2,38.24,39500.0,31.438,31.4873,31.438,31.4709,39500.0
2014-10-20 15:40:00,38.25,38.33,38.25,38.33,82600.0,31.4791,31.5449,31.4791,31.5449,82600.0
2014-10-20 15:50:00,38.33,38.35,38.31,38.33,131000.0,31.5449,31.5614,31.5285,31.5449,131000.0
2014-10-21 09:30:00,38.4,38.5,38.26,38.31,33900.0,31.6025,31.6848,31.4873,31.5285,33900.0
2014-10-21 09:40:00,38.33,38.35,38.25,38.3,65300.0,31.5449,31.5614,31.4791,31.5202,65300.0
2014-10-21 09:50:00,38.3,38.33,38.27,38.31,81700.0,31.5202,31.5449,31.4956,31.5285,81700.0
2014-10-21 10:00:00,38.32,38.41,38.32,38.41,47500.0,31.5367,31.6108,31.5367,31.6108,47500.0
2014-10-21 10:10:00,38.42,38.48,38.42,38.46,33000.0,31.619,31.6684,31.619,31.6519,33000.0
2014-10-21 10:20:00,38.46,38.53,38.46,38.51,28400.0,31.6519,31.7095,31.6519,31.6931,28400.0
2014-10-21 10:30:00,38.52,38.6,38.52,38.6,35700.0,31.7013,31.7671,31.7013,31.7671,35700.0
2014-10-21 10:40:00,38.59,38.67,38.59,38.66,22200.0,31.7589,31.8248,31.7589,31.8165,22200.0
2014-10-21 10:50:00,38.66,38.68,38.63,38.63,37900.0,31.8165,31.833,31.7918,31.7918,37900.0
2014-10-21 11:00:00,38.64,38.73,38.64,38.72,37700.0,31.8001,31.8741,31.8001,31.8659,37700.0
2014-10-21 11:10:00,38.72,38.73,38.68,38.7,11500.0,31.8659,31.8741,31.833,31.8494,11500.0
2014-10-21 11:20:00,38.71,38.77,38.7,38.75,14200.0,31.8577,31.9071,31.8494,31.8906,14200.0
2014-10-21 11:30:00,38.74,38.78,38.74,38.77,15800.0,31.8824,31.9153,31.8824,31.9071,15800.0
2014-10-21 11:40:00,38.76,38.78,38.75,38.75,14800.0,31.8988,31.9153,31.8906,31.8906,14800.0
2014-10-21 11:50:00,38.76,38.77,38.75,38.77,11400.0,31.8988,31.9071,31.8906,31.9071,11400.0
2014-10-21 12:00:00,38.77,38.79,38.75,38.79,13300.0,31.9071,31.9235,31.8906,31.9235,13300.0
2014-10-21 12:10:00,38.79,38.82,38.78,38.81,21100.0,31.9235,31.9482,31.9153,31.94,21100.0
2014-10-21 12:20:00,38.82,38.84,38.8,38.82,12400.0,31.9482,31.9647,31.9317,31.9482,12400.0
2014-10-21 12:30:00,38.82,38.83,38.81,38.81,8800.0,31.9482,31.9564,31.94,31.94,8800.0
2014-10-21 12:40:00,38.82,38.82,38.7,38.71,40600.0,31.9482,31.9482,31.8494,31.8577,40600.0
2014-10-21 12:50:00,38.71,38.71,38.65,38.65,11700.0,31.8577,31.8577,31.8083,31.8083,11700.0
2014-10-21 13:00:00,38.65,38.69,38.65,38.68,14700.0,31.8083,31.8412,31.8083,31.833,14700.0
2014-10-21 13:10:00,38.68,38.69,38.67,38.68,9800.0,31.833,31.8412,31.8248,31.833,9800.0
2014-10-21 13:20:00,38.68,38.69,38.65,38.66,17300.0,31.833,31.8412,31.8083,31.8165,17300.0
2014-10-21 13:30:00,38.66,38.71,38.66,38.71,37100.0,31.8165,31.8577,31.8165,31.8577,37100.0
2014-10-21 13:40:00,38.7,38.74,38.7,38.73,19300.0,31.8494,31.8824,31.8494,31.8741,19300.0
2014-10-21 13:50:00,38.73,38.73,38.71,38.72,16200.0,31.8741,31.8741,31.8577,31.8659,16200.0
2014-10-21 14:00:00,38.72,38.75,38.71,38.75,22100.0,31.8659,31.8906,31.8577,31.8906,22100.0
2014-10-21 14:10:00,38.75,38.75,38.72,38.72,13500.0,31.8906,31.8906,31.8659,31.8659,13500.0
2014-10-21 14:20:00,38.72,38.72,38.67,38.68,23200.0,31.8659,31.8659,31.8248,31.833,23200.0
2014-10-21 14:30:00,38.67,38.68,38.65,38.66,37300.0,31.8248,31.833,31.8083,31.8165,37300.0
2014-10-21 14:40:00,38.66,38.67,38.62,38.62,37000.0,31.8165,31.8248,31.7836,31.7836,37000.0
2014-10-21 14:50:00,38.62,38.63,38.56,38.56,39800.0,31.7836,31.7918,31.7342,31.7342,39800.0
2014-10-21 15:00:00,38.57,38.61,38.56,38.61,31000.0,31.7425,31.7754,31.7342,31.7754,31000.0
2014-10-21 15:10:00,38.6,38.7,38.6,38.7,42600.0,31.7671,31.8494,31.7671,31.8494,42600.0
2014-10-21 15:20:00,38.7,38.75,38.7,38.71,70500.0,31.8494,31.8906,31.8494,31.8577,70500.0
2014-10-21 15:30:00,38.71,38.72,38.68,38.7,39000.0,31.8577,31.8659,31.833,31.8494,39000.0
2014-10-21 15:40:00,38.71,38.75,38.69,38.75,69900.0,31.8577,31.8906,31.8412,31.8906,69900.0
2014-10-21 15:50:00,38.75,38.76,38.66,38.7,221000.0,31.8906,31.8988,31.8165,31.8494,221000.0
2014-10-22 09:30:00,38.8,38.97,38.78,38.92,31600.0,31.9317,32.0716,31.9153,32.0305,31600.0
2014-10-22 09:40:00,38.89,39.06,38.84,39.04,114000.0,32.0058,32.1457,31.9647,32.1293,114000.0
2014-10-22 09:50:00,39.04,39.11,39.04,39.1,23400.0,32.1293,32.1869,32.1293,32.1786,23400.0
2014-10-22 10:00:00,39.09,39.09,39.05,39.05,19600.0,32.1704,32.1704,32.1375,32.1375,19600.0
2014-10-22 10:10:00,39.05,39.11,39.01,39.09,43700.0,32.1375,32.1869,32.1046,32.1704,43700.0
2014-10-22 10:20:00,39.09,39.2,39.08,39.2,20300.0,32.1704,32.2609,32.1622,32.2609,20300.0
2014-10-22 10:30:00,39.19,39.2,39.16,39.17,29200.0,32.2527,32.2609,32.228,32.2362,29200.0
2014-10-22 10:40:00,39.17,39.21,39.16,39.21,24200.0,32.2362,32.2692,32.228,32.2692,24200.0
2014-10-22 10:50:00,39.21,39.23,39.15,39.15,23400.0,32.2692,32.2856,32.2198,32.2198,23400.0
2014-10-22 11:00:00,39.15,39.17,39.15,39.17,18500.0,32.2198,32.2362,32.2198,32.2362,18500.0
2014-10-22 11:10:00,39.17,39.18,39.16,39.18,44100.0,32.2362,32.2445,32.228,32.2445,44100.0
2014-10-22 11:20:00,39.18,39.18,39.13,39.13,27300.0,32.2445,32.2445,32.2033,32.2033,27300.0
2014-10-22 11:30:00,39.14,39.17,39.12,39.16,50800.0,32.2116,32.2362,32.1951,32.228,50800.0
2014-10-22 11:40:00,39.16,39.17,39.15,39.15,21100.0,32.228,32.2362,32.2198,32.2198,21100.0
2014-10-22 11:50:00,39.15,39.19,39.14,39.19,16400.0,32.2198,32.2527,32.2116,32.2527,16400.0
2014-10-22 12:00:00,39.19,39.24,39.18,39.21,19300.0,32.2527,32.2939,32.2445,32.2692,19300.0
2014-10-22 12:10:00,39.21,39.23,39.16,39.16,17200.0,32.2692,32.2856,32.228,32.228,17200.0
2014-10-22 12:20:00,39.16,39.18,39.15,39.16,14500.0,32.228,32.2445,32.2198,32.228,14500.0
2014-10-22 12:30:00,39.15,39.16,39.11,39.12,16600.0,32.2198,32.228,32.1869,32.1951,16600.0
2014-10-22 12:40:00,39.11,39.13,39.05,39.05,39500.0,32.1869,32.2033,32.1375,32.1375,39500.0
2014-10-22 12:50:00,39.05,39.08,39.04,39.05,25500.0,32.1375,32.1622,32.1293,32.1375,25500.0
2014-10-22 13:00:00,39.06,39.11,39.05,39.11,24300.0,32.1457,32.1869,32.1375,32.1869,24300.0
2014-10-22 13:10:00,39.11,39.11,39.09,39.09,15300.0,32.1869,32.1869,32.1704,32.1704,15300.0
2014-10-22 13:20:00,39.09,39.09,39.02,39.03,24600.0,32.1704,32.1704,32.1128,32.121,24600.0
2014-10-22 13:30:00,39.03,39.03,38.98,38.99,23700.0,32.121,32.121,32.0799,32.0881,23700.0
2014-10-22 13:40:00,38.99,39.02,38.99,38.99,29400.0,32.0881,32.1128,32.0881,32.0881,29400.0
2014-10-22 13:50:00,38.99,39.01,38.97,38.97,24100.0,32.0881,32.1046,32.0716,32.0716,24100.0
2014-10-22 14:00:00,38.98,39.02,38.96,39.01,25200.0,32.0799,32.1128,32.0634,32.1046,25200.0
2014-10-22 14:10:00,39.02,39.02,38.98,39.0,23200.0,32.1128,32.1128,32.0799,32.0963,23200.0
2014-10-22 14:20:00,39.0,39.02,38.98,39.01,25900.0,32.0963,32.1128,32.0799,32.1046,25900.0
2014-10-22 14:30:00,39.01,39.01,38.98,38.99,23600.0,32.1046,32.1046,32.0799,32.0881,23600.0
2014-10-22 14:40:00,38.99,39.04,38.97,39.04,27600.0,32.0881,32.1293,32.0716,32.1293,27600.0
2014-10-22 14:50:00,39.04,39.08,39.0,39.07,32700.0,32.1293,32.1622,32.0963,32.1539,32700.0
2014-10-22 15:00:00,39.08,39.08,39.04,39.04,22300.0,32.1622,32.1622,32.1293,32.1293,22300.0
2014-10-22 15:10:00,39.04,39.05,39.01,39.01,37900.0,32.1293,32.1375,32.1046,32.1046,37900.0
2014-10-22 15:20:00,39.02,39.02,39.0,39.01,40000.0,32.1128,32.1128,32.0963,32.1046,40000.0
2014-10-22 15:30:00,39.01,39.01,38.96,38.97,56300.0,32.1046,32.1046,32.0634,32.0716,56300.0
2014-10-22 15:40:00,38.96,38.98,38.93,38.94,59600.0,32.0634,32.0799,32.0387,32.047,59600.0
2014-10-22 15:50:00,38.93,38.98,38.93,38.96,120600.0,32.0387,32.0799,32.0387,32.0634,120600.0
2014-10-23 09:30:00,39.3,39.5,39.3,39.41,42800.0,32.3432,32.5078,32.3432,32.4338,42800.0
2014-10-23 09:40:00,39.4,39.45,39.33,39.37,29100.0,32.4255,32.4667,32.3679,32.4008,29100.0
2014-10-23 09:50:00,39.38,39.41,39.29,39.31,20900.0,32.4091,32.4338,32.335,32.3515,20900.0
2014-10-23 10:00:00,39.31,39.4,39.3,39.39,28000.0,32.3515,32.4255,32.3432,32.4173,28000.0
2014-10-23 10:10:00,39.4,39.4,39.34,39.36,15000.0,32.4255,32.4255,32.3762,32.3926,15000.0
2014-10-23 10:20:00,39.36,39.4,39.34,39.36,35300.0,32.3926,32.4255,32.3762,32.3926,35300.0
2014-10-23 10:30:00,39.37,39.38,39.31,39.33,7500.0,32.4008,32.4091,32.3515,32.3679,7500.0
2014-10-23 10:40:00,39.31,39.33,39.28,39.31,12200.0,32.3515,32.3679,32.3268,32.3515,12200.0
2014-10-23 10:50:00,39.31,39.37,39.3,39.37,25100.0,32.3515,32.4008,32.3432,32.4008,25100.0
2014-10-23 11:00:00,39.37,39.38,39.33,39.35,13500.0,32.4008,32.4091,32.3679,32.3844,13500.0
2014-10-23 11:10:00,39.35,39.38,39.34,39.34,13400.0,32.3844,32.4091,32.3762,32.3762,13400.0
2014-10-23 11:20:00,39.35,39.35,39.32,39.32,17100.0,32.3844,32.3844,32.3597,32.3597,17100.0
2014-10-23 11:30:00,39.32,39.36,39.32,39.36,10900.0,32.3597,32.3926,32.3597,32.3926,10900.0
2014-10-23 11:40:00,39.36,39.38,39.35,39.37,21200.0,32.3926,32.4091,32.3844,32.4008,21200.0
2014-10-23 11:50:00,39.37,39.39,39.37,39.38,35600.0,32.4008,32.4173,32.4008,32.4091,35600.0
2014-10-23 12:00:00,39.38,39.4,39.37,39.37,13900.0,32.4091,32.4255,32.4008,32.4008,13900.0
2014-10-23 12:10:00,39.38,39.39,39.37,39.39,5800.0,32.4091,32.4173,32.4008,32.4173,5800.0
2014-10-23 12:20:00,39.39,39.43,39.37,39.42,13900.0,32.4173,32.4502,32.4008,32.442,13900.0
2014-10-23 12:30:00,39.42,39.42,39.37,39.38,3500.0,32.442,32.442,32.4008,32.4091,3500.0
2014-10-23 12:40:00,39.38,39.39,39.37,39.37,5000.0,32.4091,32.4173,32.4008,32.4008,5000.0
2014-10-23 12:50:00,39.38,39.39,39.33,39.34,8000.0,32.4091,32.4173,32.3679,32.3762,8000.0
2014-10-23 13:00:00,39.34,39.37,39.33,39.37,5300.0,32.3762,32.4008,32.3679,32.4008,5300.0
2014-10-23 13:10:00,39.36,39.37,39.34,39.34,9700.0,32.3926,32.4008,32.3762,32.3762,9700.0
2014-10-23 13:20:00,39.33,39.34,39.32,39.33,8000.0,32.3679,32.3762,32.3597,32.3679,8000.0
2014-10-23 13:30:00,39.33,39.36,39.32,39.35,15100.0,32.3679,32.3926,32.3597,32.3844,15100.0
2014-10-23 13:40:00,39.36,39.37,39.34,39.36,11800.0,32.3926,32.4008,32.3762,32.3926,11800.0
2014-10-23 13:50:00,39.36,39.36,39.33,39.33,7600.0,32.3926,32.3926,32.3679,32.3679,7600.0
2014-10-23 14:00:00,39.33,39.36,39.32,39.34,21700.0,32.3679,32.3926,32.3597,32.3762,21700.0
2014-10-23 14:10:00,39.35,39.36,39.33,39.35,26900.0,32.3844,32.3926,32.3679,32.3844,26900.0
2014-10-23 14:20:00,39.34,39.37,39.32,39.36,21600.0,32.3762,32.4008,32.3597,32.3926,21600.0
2014-10-23 14:30:00,39.36,39.36,39.34,39.35,22200.0,32.3926,32.3926,32.3762,32.3844,22200.0
2014-10-23 14:40:00,39.36,39.36,39.32,39.33,13300.0,32.3926,32.3926,32.3597,32.3679,13300.0
2014-10-23 14:50:00,39.33,39.33,39.2,39.26,28200.0,32.3679,32.3679,32.2609,32.3103,28200.0
2014-10-23 15:00:00,39.27,39.27,39.16,39.18,24200.0,32.3185,32.3185,32.228,32.2445,24200.0
2014-10-23 15:10:00,39.18,39.26,39.18,39.22,22700.0,32.2445,32.3103,32.2445,32.2774,22700.0
2014-10-23 15:20:00,39.22,39.25,39.19,39.2,25100.0,32.2774,32.3021,32.2527,32.2609,25100.0
2014-10-23 15:30:00,39.2,39.28,39.2,39.24,33000.0,32.2609,32.3268,32.2609,32.2939,33000.0
2014-10-23 15:40:00,39.24,39.24,39.2,39.21,29500.0,32.2939,32.2939,32.2609,32.2692,29500.0
2014-10-23 15:50:00,39.21,39.23,39.14,39.17,65400.0,32.2692,32.2856,32.2116,32.2362,65400.0
2014-10-24 09:30:00,39.14,39.31,39.09,39.19,58000.0,32.2116,32.3515,32.1704,32.2527,58000.0
2014-10-24 09:40:00,39.18,39.2,39.16,39.18,15900.0,32.2445,32.2609,32.228,32.2445,15900.0
2014-10-24 09:50:00,39.18,39.18,39.02,39.04,78900.0,32.2445,32.2445,32.1128,32.1293,78900.0
2014-10-24 10:00:00,39.03,39.11,38.96,39.08,47000.0,32.121,32.1869,32.0634,32.1622,47000.0
2014-10-24 10:10:00,39.08,39.14,39.08,39.11,17400.0,32.1622,32.2116,32.1622,32.1869,17400.0
2014-10-24 10:20:00,39.11,39.11,39.05,39.05,14000.0,32.1869,32.1869,32.1375,32.1375,14000.0
2014-10-24 10:30:00,39.05,39.09,39.04,39.05,26700.0,32.1375,32.1704,32.1293,32.1375,26700.0
2014-10-24 10:40:00,39.04,39.06,39.02,39.05,15500.0,32.1293,32.1457,32.1128,32.1375,15500.0
2014-10-24 10:50:00,39.05,39.08,39.03,39.08,35900.0,32.1375,32.1622,32.121,32.1622,35900.0
2014-10-24 11:00:00,39.08,39.12,39.06,39.08,19500.0,32.1622,32.1951,32.1457,32.1622,19500.0
2014-10-24 11:10:00,39.09,39.14,39.09,39.13,31000.0,32.1704,32.2116,32.1704,32.2033,31000.0
2014-10-24 11:20:00,39.14,39.14,39.08,39.08,22600.0,32.2116,32.2116,32.1622,32.1622,22600.0
2014-10-24 11:30:00,39.09,39.14,39.08,39.14,34600.0,32.1704,32.2116,32.1622,32.2116,34600.0
2014-10-24 11:40:00,39.14,39.18,39.13,39.13,27400.0,32.2116,32.2445,32.2033,32.2033,27400.0
2014-10-24 11:50:00,39.13,39.13,39.09,39.12,17300.0,32.2033,32.2033,32.1704,32.1951,17300.0
2014-10-24 12:00:00,39.13,39.15,39.11,39.15,18000.0,32.2033,32.2198,32.1869,32.2198,18000.0
2014-10-24 12:10:00,39.15,39.16,39.14,39.14,31000.0,32.2198,32.228,32.2116,32.2116,31000.0
2014-10-24 12:20:00,39.14,39.14,39.1,39.11,11800.0,32.2116,32.2116,32.1786,32.1869,11800.0
2014-10-24 12:30:00,39.11,39.12,39.1,39.11,17300.0,32.1869,32.1951,32.1786,32.1869,17300.0
2014-10-24 12:40:00,39.11,39.13,39.1,39.13,16500.0,32.1869,32.2033,32.1786,32.2033,16500.0
2014-10-24 12:50:00,39.13,39.13,39.07,39.12,28700.0,32.2033,32.2033,32.1539,32.1951,28700.0
2014-10-24 13:00:00,39.11,39.12,39.09,39.1,13000.0,32.1869,32.1951,32.1704,32.1786,13000.0
2014-10-24 13:10:00,39.09,39.1,39.05,39.05,12200.0,32.1704,32.1786,32.1375,32.1375,12200.0
2014-10-24 13:20:00,39.06,39.1,39.06,39.1,11500.0,32.1457,32.1786,32.1457,32.1786,11500.0
2014-10-24 13:30:00,39.1,39.13,39.08,39.11,20000.0,32.1786,32.2033,32.1622,32.1869,20000.0
2014-10-24 13:40:00,39.11,39.12,39.08,39.08,12600.0,32.1869,32.1951,32.1622,32.1622,12600.0
2014-10-24 13:50:00,39.09,39.13,39.09,39.12,18800.0,32.1704,32.2033,32.1704,32.1951,18800.0
2014-10-24 14:00:00,39.13,39.17,39.12,39.17,23500.0,32.2033,32.2362,32.1951,32.2362,23500.0
2014-10-24 14:10:00,39.17,39.17,39.12,39.13,21200.0,32.2362,32.2362,32.1951,32.2033,21200.0
2014-10-24 14:20:00,39.13,39.14,39.13,39.14,10700.0,32.2033,32.2116,32.2033,32.2116,10700.0
2014-10-24 14:30:00,39.14,39.17,39.14,39.14,38100.0,32.2116,32.2362,32.2116,32.2116,38100.0
2014-10-24 14:40:00,39.15,39.22,39.14,39.16,52000.0,32.2198,32.2774,32.2116,32.228,52000.0
2014-10-24 14:50:00,39.17,39.17,39.14,39.14,10000.0,32.2362,32.2362,32.2116,32.2116,10000.0
2014-10-24 15:00:00,39.15,39.18,39.15,39.17,17800.0,32.2198,32.2445,32.2198,32.2362,17800.0
2014-10-24 15:10:00,39.16,39.17,39.13,39.14,18100.0,32.228,32.2362,32.2033,32.2116,18100.0
2014-10-24 15:20:00,39.14,39.17,39.13,39.17,28800.0,32.2116,32.2362,32.2033,32.2362,28800.0
2014-10-24 15:30:00,39.17,39.18,39.16,39.17,31800.0,32.2362,32.2445,32.228,32.2362,31800.0
2014-10-24 15:40:00,39.17,39.24,39.17,39.24,51800.0,32.2362,32.2939,32.2362,32.2939,51800.0
2014-10-24 15:50:00,39.24,39.24,39.23,39.23,90000.0,32.2939,32.2939,32.2856,32.2856,90000.0
2014-10-27 09:30:00,39.21,39.3,39.11,39.17,20900.0,32.2692,32.3432,32.1869,32.2362,20900.0
2014-10-27 09:40:00,39.17,39.24,39.14,39.18,8000.0,32.2362,32.2939,32.2116,32.2445,8000.0
2014-10-27 09:50:00,39.18,39.18,39.12,39.15,12500.0,32.2445,32.2445,32.1951,32.2198,12500.0
2014-10-27 10:00:00,39.16,39.16,39.08,39.15,9700.0,32.228,32.228,32.1622,32.2198,9700.0
2014-10-27 10:10:00,39.16,39.21,39.15,39.2,6600.0,32.228,32.2692,32.2198,32.2609,6600.0
2014-10-27 10:20:00,39.2,39.23,39.19,39.22,2200.0,32.2609,32.2856,32.2527,32.2774,2200.0
2014-10-27 10:30:00,39.22,39.23,39.18,39.23,19300.0,32.2774,32.2856,32.2445,32.2856,19300.0
2014-10-27 10:40:00,39.23,39.32,39.23,39.3,11800.0,32.2856,32.3597,32.2856,32.3432,11800.0
2014-10-27 10:50:00,39.31,39.32,39.23,39.23,17000.0,32.3515,32.3597,32.2856,32.2856,17000.0
2014-10-27 11:00:00,39.23,39.25,39.22,39.24,22700.0,32.2856,32.3021,32.2774,32.2939,22700.0
2014-10-27 11:10:00,39.25,39.26,39.23,39.24,20300.0,32.3021,32.3103,32.2856,32.2939,20300.0
2014-10-27 11:20:00,39.25,39.25,39.23,39.25,14000.0,32.3021,32.3021,32.2856,32.3021,14000.0
2014-10-27 11:30:00,39.25,39.25,39.22,39.23,31700.0,32.3021,32.3021,32.2774,32.2856,31700.0
2014-10-27 11:40:00,39.24,39.25,39.2,39.23,7900.0,32.2939,32.3021,32.2609,32.2856,7900.0
2014-10-27 11:50:00,39.22,39.24,39.2,39.23,5100.0,32.2774,32.2939,32.2609,32.2856,5100.0
2014-10-27 12:00:00,39.24,39.25,39.23,39.24,22300.0,32.2939,32.3021,32.2856,32.2939,22300.0
2014-10-27 12:10:00,39.24,39.25,39.2,39.25,9000.0,32.2939,32.3021,32.2609,32.3021,9000.0
2014-10-27 12:20:00,39.25,39.25,39.18,39.21,41300.0,32.3021,32.3021,32.2445,32.2692,41300.0
2014-10-27 12:30:00,39.2,39.22,39.18,39.22,6000.0,32.2609,32.2774,32.2445,32.2774,6000.0
2014-10-27 12:40:00,39.22,39.23,39.17,39.19,8400.0,32.2774,32.2856,32.2362,32.2527,8400.0
2014-10-27 12:50:00,39.18,39.22,39.18,39.22,4400.0,32.2445,32.2774,32.2445,32.2774,4400.0
2014-10-27 13:00:00,39.23,39.26,39.22,39.26,95200.0,32.2856,32.3103,32.2774,32.3103,95200.0
2014-10-27 13:10:00,39.25,39.27,39.24,39.26,15200.0,32.3021,32.3185,32.2939,32.3103,15200.0
2014-10-27 13:20:00,39.25,39.26,39.21,39.22,20700.0,32.3021,32.3103,32.2692,32.2774,20700.0
2014-10-27 13:30:00,39.23,39.24,39.21,39.23,5000.0,32.2856,32.2939,32.2692,32.2856,5000.0
2014-10-27 13:40:00,39.23,39.24,39.2,39.24,7500.0,32.2856,32.2939,32.2609,32.2939,7500.0
2014-10-27 13:50:00,39.23,39.23,39.21,39.21,8700.0,32.2856,32.2856,32.2692,32.2692,8700.0
2014-10-27 14:00:00,39.2,39.24,39.2,39.24,2900.0,32.2609,32.2939,32.2609,32.2939,2900.0
2014-10-27 14:10:00,39.24,39.26,39.24,39.26,19200.0,32.2939,32.3103,32.2939,32.3103,19200.0
2014-10-27 14:20:00,39.26,39.26,39.21,39.23,10900.0,32.3103,32.3103,32.2692,32.2856,10900.0
2014-10-27 14:30:00,39.22,39.26,39.21,39.25,8700.0,32.2774,32.3103,32.2692,32.3021,8700.0
2014-10-27 14:40:00,39.25,39.26,39.24,39.26,11100.0,32.3021,32.3103,32.2939,32.3103,11100.0
2014-10-27 14:50:00,39.26,39.27,39.22,39.27,115700.0,32.3103,32.3185,32.2774,32.3185,115700.0
2014-10-27 15:00:00,39.27,39.29,39.26,39.29,15700.0,32.3185,32.335,32.3103,32.335,15700.0
2014-10-27 15:10:00,39.27,39.32,39.27,39.32,31900.0,32.3185,32.3597,32.3185,32.3597,31900.0
2014-10-27 15:20:00,39.32,39.35,39.31,39.34,22500.0,32.3597,32.3844,32.3515,32.3762,22500.0
2014-10-27 15:30:00,39.33,39.36,39.32,39.35,34300.0,32.3679,32.3926,32.3597,32.3844,34300.0
2014-10-27 15:40:00,39.35,39.35,39.32,39.33,65200.0,32.3844,32.3844,32.3597,32.3679,65200.0
2014-10-27 15:50:00,39.33,39.36,39.31,39.31,138900.0,32.3679,32.3926,32.3515,32.3515,138900.0
2014-10-28 09:30:00,39.53,39.57,39.46,39.48,31900.0,32.5325,32.5654,32.4749,32.4914,31900.0
2014-10-28 09:40:00,39.48,39.51,39.45,39.48,62500.0,32.4914,32.5161,32.4667,32.4914,62500.0
2014-10-28 09:50:00,39.48,39.51,39.45,39.45,13900.0,32.4914,32.5161,32.4667,32.4667,13900.0
2014-10-28 10:00:00,39.46,39.5,39.42,39.43,31300.0,32.4749,32.5078,32.442,32.4502,31300.0
2014-10-28 10:10:00,39.42,39.43,39.35,39.35,71000.0,32.442,32.4502,32.3844,32.3844,71000.0
2014-10-28 10:20:00,39.35,39.42,39.32,39.4,48700.0,32.3844,32.442,32.3597,32.4255,48700.0
2014-10-28 10:30:00,39.41,39.41,39.37,39.39,24900.0,32.4338,32.4338,32.4008,32.4173,24900.0
2014-10-28 10:40:00,39.39,39.39,39.36,39.36,23500.0,32.4173,32.4173,32.3926,32.3926,23500.0
2014-10-28 10:50:00,39.38,39.41,39.36,39.38,24100.0,32.4091,32.4338,32.3926,32.4091,24100.0
2014-10-28 11:00:00,39.37,39.41,39.36,39.39,14900.0,32.4008,32.4338,32.3926,32.4173,14900.0
2014-10-28 11:10:00,39.4,39.4,39.38,39.38,45600.0,32.4255,32.4255,32.4091,32.4091,45600.0
2014-10-28 11:20:00,39.39,39.41,39.38,39.38,13900.0,32.4173,32.4338,32.4091,32.4091,13900.0
2014-10-28 11:30:00,39.38,39.39,39.31,39.31,13100.0,32.4091,32.4173,32.3515,32.3515,13100.0
2014-10-28 11:40:00,39.32,39.37,39.32,39.33,14900.0,32.3597,32.4008,32.3597,32.3679,14900.0
2014-10-28 11:50:00,39.33,39.35,39.32,39.33,11700.0,32.3679,32.3844,32.3597,32.3679,11700.0
2014-10-28 12:00:00,39.33,39.35,39.32,39.33,13500.0,32.3679,32.3844,32.3597,32.3679,13500.0
2014-10-28 12:10:00,39.34,39.35,39.31,39.32,15400.0,32.3762,32.3844,32.3515,32.3597,15400.0
2014-10-28 12:20:00,39.31,39.31,39.28,39.29,19700.0,32.3515,32.3515,32.3268,32.335,19700.0
2014-10-28 12:30:00,39.29,39.29,39.24,39.25,16000.0,32.335,32.335,32.2939,32.3021,16000.0
2014-10-28 12:40:00,39.25,39.26,39.18,39.19,38600.0,32.3021,32.3103,32.2445,32.2527,38600.0
2014-10-28 12:50:00,39.2,39.22,39.19,39.2,16600.0,32.2609,32.2774,32.2527,32.2609,16600.0
2014-10-28 13:00:00,39.21,39.22,39.19,39.21,10000.0,32.2692,32.2774,32.2527,32.2692,10000.0
2014-10-28 13:10:00,39.21,39.21,39.19,39.21,21800.0,32.2692,32.2692,32.2527,32.2692,21800.0
2014-10-28 13:20:00,39.21,39.27,39.21,39.27,27500.0,32.2692,32.3185,32.2692,32.3185,27500.0
2014-10-28 13:30:00,39.28,39.3,39.27,39.3,5900.0,32.3268,32.3432,32.3185,32.3432,5900.0
2014-10-28 13:40:00,39.29,39.3,39.26,39.27,22400.0,32.335,32.3432,32.3103,32.3185,22400.0
2014-10-28 13:50:00,39.27,39.3,39.26,39.27,21800.0,32.3185,32.3432,32.3103,32.3185,21800.0
2014-10-28 14:00:00,39.27,39.27,39.23,39.24,28300.0,32.3185,32.3185,32.2856,32.2939,28300.0
2014-10-28 14:10:00,39.24,39.26,39.23,39.24,17300.0,32.2939,32.3103,32.2856,32.2939,17300.0
2014-10-28 14:20:00,39.24,39.28,39.24,39.28,16900.0,32.2939,32.3268,32.2939,32.3268,16900.0
2014-10-28 14:30:00,39.29,39.31,39.28,39.29,9800.0,32.335,32.3515,32.3268,32.335,9800.0
2014-10-28 14:40:00,39.3,39.31,39.27,39.29,11100.0,32.3432,32.3515,32.3185,32.335,11100.0
2014-10-28 14:50:00,39.28,39.32,39.28,39.31,9600.0,32.3268,32.3597,32.3268,32.3515,9600.0
2014-10-28 15:00:00,39.32,39.38,39.32,39.35,36000.0,32.3597,32.4091,32.3597,32.3844,36000.0
2014-10-28 15:10:00,39.35,39.38,39.34,39.36,41400.0,32.3844,32.4091,32.3762,32.3926,41400.0
2014-10-28 15:20:00,39.37,39.38,39.35,39.37,43800.0,32.4008,32.4091,32.3844,32.4008,43800.0
2014-10-28 15:30:00,39.37,39.4,39.36,39.39,71800.0,32.4008,32.4255,32.3926,32.4173,71800.0
2014-10-28 15:40:00,39.39,39.4,39.35,39.35,59100.0,32.4173,32.4255,32.3844,32.3844,59100.0
2014-10-28 15:50:00,39.35,39.43,39.34,39.42,105700.0,32.3844,32.4502,32.3762,32.442,105700.0
2014-10-29 09:30:00,39.48,39.48,39.32,39.48,47900.0,32.4914,32.4914,32.3597,32.4914,47900.0
2014-10-29 09:40:00,39.47,39.48,39.41,39.43,16100.0,32.4831,32.4914,32.4338,32.4502,16100.0
2014-10-29 09:50:00,39.43,39.47,39.43,39.47,15600.0,32.4502,32.4831,32.4502,32.4831,15600.0
2014-10-29 10:00:00,39.47,39.47,39.36,39.45,17200.0,32.4831,32.4831,32.3926,32.4667,17200.0
2014-10-29 10:10:00,39.45,39.54,39.35,39.54,84100.0,32.4667,32.5407,32.3844,32.5407,84100.0
2014-10-29 10:20:00,39.54,39.55,39.47,39.47,14700.0,32.5407,32.549,32.4831,32.4831,14700.0
2014-10-29 10:30:00,39.47,39.48,39.41,39.41,17800.0,32.4831,32.4914,32.4338,32.4338,17800.0
2014-10-29 10:40:00,39.42,39.42,39.34,39.35,21800.0,32.442,32.442,32.3762,32.3844,21800.0
2014-10-29 10:50:00,39.34,39.34,39.15,39.18,60600.0,32.3762,32.3762,32.2198,32.2445,60600.0
2014-10-29 11:00:00,39.18,39.19,39.05,39.09,64300.0,32.2445,32.2527,32.1375,32.1704,64300.0
2014-10-29 11:10:00,39.08,39.18,38.99,39.18,54800.0,32.1622,32.2445,32.0881,32.2445,54800.0
2014-10-29 11:20:00,39.19,39.44,39.19,39.41,28100.0,32.2527,32.4584,32.2527,32.4338,28100.0
2014-10-29 11:30:00,39.41,39.42,39.36,39.38,21500.0,32.4338,32.442,32.3926,32.4091,21500.0
2014-10-29 11:40:00,39.37,39.41,39.36,39.4,14600.0,32.4008,32.4338,32.3926,32.4255,14600.0
2014-10-29 11:50:00,39.4,39.4,39.36,39.37,13500.0,32.4255,32.4255,32.3926,32.4008,13500.0
2014-10-29 12:00:00,39.37,39.37,39.23,39.31,24500.0,32.4008,32.4008,32.2856,32.3515,24500.0
2014-10-29 12:10:00,39.32,39.4,39.32,39.37,9800.0,32.3597,32.4255,32.3597,32.4008,9800.0
2014-10-29 12:20:00,39.37,39.38,39.31,39.32,6800.0,32.4008,32.4091,32.3515,32.3597,6800.0
2014-10-29 12:30:00,39.32,39.32,39.24,39.26,13200.0,32.3597,32.3597,32.2939,32.3103,13200.0
2014-10-29 12:40:00,39.27,39.28,39.15,39.16,18500.0,32.3185,32.3268,32.2198,32.228,18500.0
2014-10-29 12:50:00,39.16,39.23,39.16,39.2,16000.0,32.228,32.2856,32.228,32.2609,16000.0
2014-10-29 13:00:00,39.19,39.24,39.18,39.22,19000.0,32.2527,32.2939,32.2445,32.2774,19000.0
2014-10-29 13:10:00,39.22,39.33,39.19,39.33,42400.0,32.2774,32.3679,32.2527,32.3679,42400.0
2014-10-29 13:20:00,39.33,39.35,39.33,39.33,11300.0,32.3679,32.3844,32.3679,32.3679,11300.0
2014-10-29 13:30:00,39.32,39.33,39.27,39.27,9800.0,32.3597,32.3679,32.3185,32.3185,9800.0
2014-10-29 13:40:00,39.28,39.33,39.27,39.3,10900.0,32.3268,32.3679,32.3185,32.3432,10900.0
2014-10-29 13:50:00,39.3,39.37,39.3,39.33,11000.0,32.3432,32.4008,32.3432,32.3679,11000.0
2014-10-29 14:00:00,39.31,39.32,39.18,39.22,52800.0,32.3515,32.3597,32.2445,32.2774,52800.0
2014-10-29 14:10:00,39.23,39.3,39.08,39.17,36500.0,32.2856,32.3432,32.1622,32.2362,36500.0
2014-10-29 14:20:00,39.17,39.34,39.17,39.29,33000.0,32.2362,32.3762,32.2362,32.335,33000.0
2014-10-29 14:30:00,39.29,39.36,39.22,39.29,27900.0,32.335,32.3926,32.2774,32.335,27900.0
2014-10-29 14:40:00,39.29,39.33,39.24,39.25,14900.0,32.335,32.3679,32.2939,32.3021,14900.0
2014-10-29 14:50:00,39.26,39.27,39.19,39.26,27400.0,32.3103,32.3185,32.2527,32.3103,27400.0
2014-10-29 15:00:00,39.26,39.27,39.09,39.09,36800.0,32.3103,32.3185,32.1704,32.1704,36800.0
2014-10-29 15:10:00,39.1,39.23,39.1,39.23,31700.0,32.1786,32.2856,32.1786,32.2856,31700.0
2014-10-29 15:20:00,39.22,39.28,39.21,39.27,35200.0,32.2774,32.3268,32.2692,32.3185,35200.0
2014-10-29 15:30:00,39.27,39.41,39.27,39.41,35100.0,32.3185,32.4338,32.3185,32.4338,35100.0
2014-10-29 15:40:00,39.39,39.4,39.33,39.34,62400.0,32.4173,32.4255,32.3679,32.3762,62400.0
2014-10-29 15:50:00,39.34,39.37,39.3,39.32,97500.0,32.3762,32.4008,32.3432,32.3597,97500.0
2014-10-30 09:30:00,39.15,39.34,39.12,39.31,33200.0,32.2198,32.3762,32.1951,32.3515,33200.0
2014-10-30 09:40:00,39.32,39.44,39.27,39.43,18000.0,32.3597,32.4584,32.3185,32.4502,18000.0
2014-10-30 09:50:00,39.43,39.45,39.29,39.32,14400.0,32.4502,32.4667,32.335,32.3597,14400.0
2014-10-30 10:00:00,39.33,39.41,39.27,39.4,18300.0,32.3679,32.4338,32.3185,32.4255,18300.0
2014-10-30 10:10:00,39.4,39.45,39.38,39.43,16400.0,32.4255,32.4667,32.4091,32.4502,16400.0
2014-10-30 10:20:00,39.42,39.5,39.42,39.45,7700.0,32.442,32.5078,32.442,32.4667,7700.0
2014-10-30 10:30:00,39.44,39.48,39.37,39.47,13900.0,32.4584,32.4914,32.4008,32.4831,13900.0
2014-10-30 10:40:00,39.47,39.52,39.45,39.48,20900.0,32.4831,32.5243,32.4667,32.4914,20900.0
2014-10-30 10:50:00,39.47,39.56,39.47,39.54,15900.0,32.4831,32.5572,32.4831,32.5407,15900.0
2014-10-30 11:00:00,39.54,39.6,39.53,39.59,20400.0,32.5407,32.5901,32.5325,32.5819,20400.0
2014-10-30 11:10:00,39.59,39.62,39.59,39.61,13700.0,32.5819,32.6066,32.5819,32.5984,13700.0
2014-10-30 11:20:00,39.62,39.63,39.57,39.61,12700.0,32.6066,32.6148,32.5654,32.5984,12700.0
2014-10-30 11:30:00,39.6,39.68,39.6,39.66,18600.0,32.5901,32.656,32.5901,32.6395,18600.0
2014-10-30 11:40:00,39.65,39.68,39.63,39.64,10500.0,32.6313,32.656,32.6148,32.623,10500.0
2014-10-30 11:50:00,39.62,39.67,39.61,39.66,11700.0,32.6066,32.6477,32.5984,32.6395,11700.0
2014-10-30 12:00:00,39.66,39.69,39.65,39.69,17500.0,32.6395,32.6642,32.6313,32.6642,17500.0
2014-10-30 12:10:00,39.69,39.72,39.67,39.71,29400.0,32.6642,32.6889,32.6477,32.6807,29400.0
2014-10-30 12:20:00,39.7,39.75,39.69,39.72,20000.0,32.6724,32.7136,32.6642,32.6889,20000.0
2014-10-30 12:30:00,39.73,39.78,39.73,39.76,17600.0,32.6971,32.7383,32.6971,32.7218,17600.0
2014-10-30 12:40:00,39.76,39.77,39.74,39.75,9800.0,32.7218,32.73,32.7053,32.7136,9800.0
2014-10-30 12:50:00,39.74,39.75,39.7,39.74,29800.0,32.7053,32.7136,32.6724,32.7053,29800.0
2014-10-30 13:00:00,39.75,39.83,39.75,39.82,22800.0,32.7136,32.7794,32.7136,32.7712,22800.0
2014-10-30 13:10:00,39.83,39.93,39.81,39.88,30700.0,32.7794,32.8617,32.763,32.8206,30700.0
2014-10-30 13:20:00,39.88,39.9,39.86,39.88,13500.0,32.8206,32.837,32.8041,32.8206,13500.0
2014-10-30 13:30:00,39.87,39.91,39.6,39.89,12400.0,32.8123,32.8453,32.5901,32.8288,12400.0
2014-10-30 13:40:00,39.89,39.93,39.83,39.86,39100.0,32.8288,32.8617,32.7794,32.8041,39100.0
2014-10-30 13:50:00,39.86,39.92,39.84,39.91,38100.0,32.8041,32.8535,32.7876,32.8453,38100.0
2014-10-30 14:00:00,39.91,39.96,39.9,39.93,37100.0,32.8453,32.8864,32.837,32.8617,37100.0
2014-10-30 14:10:00,39.94,39.97,39.91,39.91,27300.0,32.8699,32.8946,32.8453,32.8453,27300.0
2014-10-30 14:20:00,39.92,39.96,39.87,39.87,66600.0,32.8535,32.8864,32.8123,32.8123,66600.0
2014-10-30 14:30:00,39.87,39.87,39.84,39.85,61700.0,32.8123,32.8123,32.7876,32.7959,61700.0
2014-10-30 14:40:00,39.84,39.87,39.75,39.75,94800.0,32.7876,32.8123,32.7136,32.7136,94800.0
2014-10-30 14:50:00,39.74,39.74,39.65,39.66,28500.0,32.7053,32.7053,32.6313,32.6395,28500.0
2014-10-30 15:00:00,39.66,39.72,39.65,39.71,32000.0,32.6395,32.6889,32.6313,32.6807,32000.0
2014-10-30 15:10:00,39.71,39.75,39.7,39.7,28600.0,32.6807,32.7136,32.6724,32.6724,28600.0
2014-10-30 15:20:00,39.71,39.73,39.67,39.69,40600.0,32.6807,32.6971,32.6477,32.6642,40600.0
2014-10-30 15:30:00,39.7,39.74,39.69,39.74,43200.0,32.6724,32.7053,32.6642,32.7053,43200.0
2014-10-30 15:40:00,39.74,39.79,39.69,39.72,83000.0,32.7053,32.7465,32.6642,32.6889,83000.0
2014-10-30 15:50:00,39.72,39.81,39.69,39.8,145300.0,32.6889,32.763,32.6642,32.7547,145300.0
2014-10-31 09:30:00,39.2,39.6,38.95,39.0,144900.0,32.2609,32.5901,32.0552,32.0963,144900.0
2014-10-31 09:40:00,39.0,39.0,38.41,38.49,239700.0,32.0963,32.0963,31.6108,31.6766,239700.0
2014-10-31 09:50:00,38.5,38.57,38.2,38.55,147300.0,31.6848,31.7425,31.438,31.726,147300.0
2014-10-31 10:00:00,38.57,38.63,38.4,38.4,108800.0,31.7425,31.7918,31.6025,31.6025,108800.0
2014-10-31 10:10:00,38.39,38.54,38.39,38.52,80900.0,31.5943,31.7178,31.5943,31.7013,80900.0
2014-10-31 10:20:00,38.53,38.58,38.44,38.45,65800.0,31.7095,31.7507,31.6355,31.6437,65800.0
2014-10-31 10:30:00,38.46,38.49,38.24,38.31,132300.0,31.6519,31.6766,31.4709,31.5285,132300.0
2014-10-31 10:40:00,38.32,38.37,38.28,38.29,72200.0,31.5367,31.5779,31.5038,31.512,72200.0
2014-10-31 10:50:00,38.29,38.31,38.23,38.28,110200.0,31.512,31.5285,31.4626,31.5038,110200.0
2014-10-31 11:00:00,38.27,38.37,38.25,38.29,137600.0,31.4956,31.5779,31.4791,31.512,137600.0
2014-10-31 11:10:00,38.3,38.3,38.27,38.27,132100.0,31.5202,31.5202,31.4956,31.4956,132100.0
2014-10-31 11:20:00,38.27,38.36,38.24,38.33,93200.0,31.4956,31.5696,31.4709,31.5449,93200.0
2014-10-31 11:30:00,38.32,38.36,38.3,38.36,72400.0,31.5367,31.5696,31.5202,31.5696,72400.0
2014-10-31 11:40:00,38.35,38.44,38.33,38.37,121500.0,31.5614,31.6355,31.5449,31.5779,121500.0
2014-10-31 11:50:00,38.36,38.5,38.36,38.5,124900.0,31.5696,31.6848,31.5696,31.6848,124900.0
2014-10-31 12:00:00,38.49,38.5,38.36,38.36,39100.0,31.6766,31.6848,31.5696,31.5696,39100.0
2014-10-31 12:10:00,38.36,38.37,38.32,38.33,98500.0,31.5696,31.5779,31.5367,31.5449,98500.0
2014-10-31 12:20:00,38.32,38.34,38.29,38.3,43600.0,31.5367,31.5532,31.512,31.5202,43600.0
2014-10-31 12:30:00,38.31,38.34,38.29,38.3,58500.0,31.5285,31.5532,31.512,31.5202,58500.0
2014-10-31 12:40:00,38.3,38.44,38.29,38.44,39600.0,31.5202,31.6355,31.512,31.6355,39600.0
2014-10-31 12:50:00,38.44,38.51,38.44,38.46,55300.0,31.6355,31.6931,31.6355,31.6519,55300.0
2014-10-31 13:00:00,38.46,38.53,38.46,38.51,54600.0,31.6519,31.7095,31.6519,31.6931,54600.0
2014-10-31 13:10:00,38.51,38.52,38.3,38.48,79200.0,31.6931,31.7013,31.5202,31.6684,79200.0
2014-10-31 13:20:00,38.48,38.59,38.48,38.5,54500.0,31.6684,31.7589,31.6684,31.6848,54500.0
2014-10-31 13:30:00,38.5,38.55,38.43,38.43,58200.0,31.6848,31.726,31.6272,31.6272,58200.0
2014-10-31 13:40:00,38.43,38.44,38.38,38.41,43500.0,31.6272,31.6355,31.5861,31.6108,43500.0
2014-10-31 13:50:00,38.43,38.43,38.24,38.27,79000.0,31.6272,31.6272,31.4709,31.4956,79000.0
2014-10-31 14:00:00,38.27,38.28,38.23,38.28,55400.0,31.4956,31.5038,31.4626,31.5038,55400.0
2014-10-31 14:10:00,38.28,38.29,38.13,38.2,81200.0,31.5038,31.512,31.3803,31.438,81200.0
2014-10-31 14:20:00,38.2,38.22,38.03,38.09,83800.0,31.438,31.4544,31.298,31.3474,83800.0
2014-10-31 14:30:00,38.09,38.15,38.07,38.14,75300.0,31.3474,31.3968,31.331,31.3886,75300.0
2014-10-31 14:40:00,38.14,38.19,38.1,38.11,34000.0,31.3886,31.4297,31.3557,31.3639,34000.0
2014-10-31 14:50:00,38.11,38.19,38.05,38.19,100700.0,31.3639,31.4297,31.3145,31.4297,100700.0
2014-10-31 15:00:00,38.19,38.24,38.12,38.18,76800.0,31.4297,31.4709,31.3721,31.4215,76800.0
2014-10-31 15:10:00,38.17,38.17,38.1,38.1,157900.0,31.4133,31.4133,31.3557,31.3557,157900.0
2014-10-31 15:20:00,38.1,38.17,38.02,38.15,169700.0,31.3557,31.4133,31.2898,31.3968,169700.0
2014-10-31 15:30:00,38.16,38.28,38.16,38.26,161300.0,31.405,31.5038,31.405,31.4873,161300.0
2014-10-31 15:40:00,38.27,38.42,38.2,38.42,290800.0,31.4956,31.619,31.438,31.619,290800.0
2014-10-31 15:50:00,38.41,38.44,38.36,38.4,421500.0,31.6108,31.6355,31.5696,31.6025,421500.0
2014-11-03 09:30:00,37.8,37.95,37.55,37.92,203800.0,31.1088,31.2322,30.903,31.2075,203800.0
2014-11-03 09:40:00,37.92,37.93,37.69,37.7,133100.0,31.2075,31.2157,31.0182,31.0265,133100.0
2014-11-03 09:50:00,37.69,37.81,37.69,37.8,116400.0,31.0182,31.117,31.0182,31.1088,116400.0
2014-11-03 10:00:00,37.81,37.97,37.79,37.81,91700.0,31.117,31.2487,31.1005,31.117,91700.0
2014-11-03 10:10:00,37.81,37.9,37.76,37.83,184300.0,31.117,31.1911,31.0758,31.1334,184300.0
2014-11-03 10:20:00,37.84,37.86,37.82,37.86,57400.0,31.1417,31.1581,31.1252,31.1581,57400.0
2014-11-03 10:30:00,37.86,37.88,37.82,37.83,95100.0,31.1581,31.1746,31.1252,31.1334,95100.0
2014-11-03 10:40:00,37.83,37.83,37.63,37.66,155700.0,31.1334,31.1334,30.9689,30.9935,155700.0
2014-11-03 10:50:00,37.66,37.8,37.6,37.8,51900.0,30.9935,31.1088,30.9442,31.1088,51900.0
2014-11-03 11:00:00,37.8,37.8,37.72,37.72,53800.0,31.1088,31.1088,31.0429,31.0429,53800.0
2014-11-03 11:10:00,37.72,37.73,37.61,37.7,65400.0,31.0429,31.0511,30.9524,31.0265,65400.0
2014-11-03 11:20:00,37.69,37.73,37.64,37.72,64200.0,31.0182,31.0511,30.9771,31.0429,64200.0
2014-11-03 11:30:00,37.73,37.79,37.73,37.79,48100.0,31.0511,31.1005,31.0511,31.1005,48100.0
2014-11-03 11:40:00,37.79,37.81,37.77,37.8,75700.0,31.1005,31.117,31.0841,31.1088,75700.0
2014-11-03 11:50:00,37.8,37.85,37.79,37.84,106900.0,31.1088,31.1499,31.1005,31.1417,106900.0
2014-11-03 12:00:00,37.84,37.89,37.83,37.89,53900.0,31.1417,31.1828,31.1334,31.1828,53900.0
2014-11-03 12:10:00,37.89,37.89,37.83,37.84,51300.0,31.1828,31.1828,31.1334,31.1417,51300.0
2014-11-03 12:20:00,37.83,37.89,37.83,37.87,39000.0,31.1334,31.1828,31.1334,31.1664,39000.0
2014-11-03 12:30:00,37.87,37.91,37.86,37.91,35200.0,31.1664,31.1993,31.1581,31.1993,35200.0
2014-11-03 12:40:00,37.91,37.93,37.89,37.93,51000.0,31.1993,31.2157,31.1828,31.2157,51000.0
2014-11-03 12:50:00,37.93,37.94,37.84,37.86,67100.0,31.2157,31.224,31.1417,31.1581,67100.0
2014-11-03 13:00:00,37.87,37.87,37.85,37.85,30000.0,31.1664,31.1664,31.1499,31.1499,30000.0
2014-11-03 13:10:00,37.85,37.87,37.85,37.87,24700.0,31.1499,31.1664,31.1499,31.1664,24700.0
2014-11-03 13:20:00,37.86,37.93,37.86,37.93,29600.0,31.1581,31.2157,31.1581,31.2157,29600.0
2014-11-03 13:30:00,37.93,37.93,37.89,37.89,49800.0,31.2157,31.2157,31.1828,31.1828,49800.0
2014-11-03 13:40:00,37.9,37.93,37.87,37.92,58500.0,31.1911,31.2157,31.1664,31.2075,58500.0
2014-11-03 13:50:00,37.93,37.96,37.92,37.94,34400.0,31.2157,31.2404,31.2075,31.224,34400.0
2014-11-03 14:00:00,37.94,37.95,37.86,37.87,46700.0,31.224,31.2322,31.1581,31.1664,46700.0
2014-11-03 14:10:00,37.86,37.93,37.86,37.92,42400.0,31.1581,31.2157,31.1581,31.2075,42400.0
2014-11-03 14:20:00,37.92,37.99,37.92,37.98,32700.0,31.2075,31.2651,31.2075,31.2569,32700.0
2014-11-03 14:30:00,37.98,37.99,37.89,37.94,90900.0,31.2569,31.2651,31.1828,31.224,90900.0
2014-11-03 14:40:00,37.94,37.95,37.88,37.92,94300.0,31.224,31.2322,31.1746,31.2075,94300.0
2014-11-03 14:50:00,37.93,38.0,37.92,38.0,30100.0,31.2157,31.2734,31.2075,31.2734,30100.0
2014-11-03 15:00:00,37.99,38.0,37.95,37.95,59200.0,31.2651,31.2734,31.2322,31.2322,59200.0
2014-11-03 15:10:00,37.94,37.95,37.9,37.93,38500.0,31.224,31.2322,31.1911,31.2157,38500.0
2014-11-03 15:20:00,37.92,37.94,37.87,37.9,109900.0,31.2075,31.224,31.1664,31.1911,109900.0
2014-11-03 15:30:00,37.9,37.99,37.9,37.95,76800.0,31.1911,31.2651,31.1911,31.2322,76800.0
2014-11-03 15:40:00,37.95,38.09,37.95,38.03,163500.0,31.2322,31.3474,31.2322,31.298,163500.0
2014-11-03 15:50:00,38.02,38.08,37.98,38.06,209500.0,31.2898,31.3392,31.2569,31.3227,209500.0
2014-11-04 09:30:00,38.07,38.22,38.02,38.17,38800.0,31.331,31.4544,31.2898,31.4133,38800.0
2014-11-04 09:40:00,38.18,38.18,37.98,38.04,73900.0,31.4215,31.4215,31.2569,31.3063,73900.0
2014-11-04 09:50:00,38.04,38.21,38.03,38.21,31400.0,31.3063,31.4462,31.298,31.4462,31400.0
2014-11-04 10:00:00,38.21,38.24,38.15,38.15,25300.0,31.4462,31.4709,31.3968,31.3968,25300.0
2014-11-04 10:10:00,38.15,38.24,38.15,38.21,27400.0,31.3968,31.4709,31.3968,31.4462,27400.0
2014-11-04 10:20:00,38.21,38.24,38.16,38.19,44700.0,31.4462,31.4709,31.405,31.4297,44700.0
2014-11-04 10:30:00,38.18,38.2,38.07,38.11,62400.0,31.4215,31.438,31.331,31.3639,62400.0
2014-11-04 10:40:00,38.1,38.21,38.08,38.2,91300.0,31.3557,31.4462,31.3392,31.438,91300.0
2014-11-04 10:50:00,38.2,38.23,38.19,38.2,45400.0,31.438,31.4626,31.4297,31.438,45400.0
2014-11-04 11:00:00,38.2,38.2,38.09,38.1,35900.0,31.438,31.438,31.3474,31.3557,35900.0
2014-11-04 11:10:00,38.1,38.18,38.09,38.14,32800.0,31.3557,31.4215,31.3474,31.3886,32800.0
2014-11-04 11:20:00,38.14,38.23,38.1,38.21,49600.0,31.3886,31.4626,31.3557,31.4462,49600.0
2014-11-04 11:30:00,38.21,38.31,38.19,38.31,68600.0,31.4462,31.5285,31.4297,31.5285,68600.0
2014-11-04 11:40:00,38.3,38.3,38.22,38.27,21600.0,31.5202,31.5202,31.4544,31.4956,21600.0
2014-11-04 11:50:00,38.26,38.3,38.25,38.27,33700.0,31.4873,31.5202,31.4791,31.4956,33700.0
2014-11-04 12:00:00,38.27,38.27,38.17,38.18,78400.0,31.4956,31.4956,31.4133,31.4215,78400.0
2014-11-04 12:10:00,38.18,38.24,38.17,38.23,37500.0,31.4215,31.4709,31.4133,31.4626,37500.0
2014-11-04 12:20:00,38.23,38.25,38.2,38.21,13700.0,31.4626,31.4791,31.438,31.4462,13700.0
2014-11-04 12:30:00,38.2,38.23,38.19,38.23,7400.0,31.438,31.4626,31.4297,31.4626,7400.0
2014-11-04 12:40:00,38.22,38.28,38.22,38.26,23000.0,31.4544,31.5038,31.4544,31.4873,23000.0
2014-11-04 12:50:00,38.25,38.26,38.22,38.24,22300.0,31.4791,31.4873,31.4544,31.4709,22300.0
2014-11-04 13:00:00,38.24,38.24,38.18,38.2,49900.0,31.4709,31.4709,31.4215,31.438,49900.0
2014-11-04 13:10:00,38.19,38.22,38.19,38.2,77300.0,31.4297,31.4544,31.4297,31.438,77300.0
2014-11-04 13:20:00,38.2,38.23,38.18,38.19,55600.0,31.438,31.4626,31.4215,31.4297,55600.0
2014-11-04 13:30:00,38.19,38.19,38.16,38.18,13900.0,31.4297,31.4297,31.405,31.4215,13900.0
2014-11-04 13:40:00,38.17,38.2,38.16,38.2,39300.0,31.4133,31.438,31.405,31.438,39300.0
2014-11-04 13:50:00,38.2,38.27,38.2,38.25,29600.0,31.438,31.4956,31.438,31.4791,29600.0
2014-11-04 14:00:00,38.25,38.28,38.25,38.26,30600.0,31.4791,31.5038,31.4791,31.4873,30600.0
2014-11-04 14:10:00,38.26,38.27,38.18,38.18,42800.0,31.4873,31.4956,31.4215,31.4215,42800.0
2014-11-04 14:20:00,38.19,38.19,38.13,38.14,28200.0,31.4297,31.4297,31.3803,31.3886,28200.0
2014-11-04 14:30:00,38.14,38.19,38.13,38.19,27800.0,31.3886,31.4297,31.3803,31.4297,27800.0
2014-11-04 14:40:00,38.19,38.2,38.16,38.18,31700.0,31.4297,31.438,31.405,31.4215,31700.0
2014-11-04 14:50:00,38.18,38.26,38.16,38.26,57400.0,31.4215,31.4873,31.405,31.4873,57400.0
2014-11-04 15:00:00,38.26,38.27,38.21,38.24,31100.0,31.4873,31.4956,31.4462,31.4709,31100.0
2014-11-04 15:10:00,38.24,38.26,38.2,38.25,48200.0,31.4709,31.4873,31.438,31.4791,48200.0
2014-11-04 15:20:00,38.25,38.27,38.16,38.21,45800.0,31.4791,31.4956,31.405,31.4462,45800.0
2014-11-04 15:30:00,38.2,38.24,38.16,38.16,46800.0,31.438,31.4709,31.405,31.405,46800.0
2014-11-04 15:40:00,38.16,38.24,38.15,38.23,70900.0,31.405,31.4709,31.3968,31.4626,70900.0
2014-11-04 15:50:00,38.24,38.25,38.2,38.22,193700.0,31.4709,31.4791,31.438,31.4544,193700.0
2014-11-05 09:30:00,38.38,38.38,38.18,38.21,65500.0,31.5861,31.5861,31.4215,31.4462,65500.0
2014-11-05 09:40:00,38.2,38.24,38.16,38.22,21900.0,31.438,31.4709,31.405,31.4544,21900.0
2014-11-05 09:50:00,38.23,38.25,38.16,38.18,104400.0,31.4626,31.4791,31.405,31.4215,104400.0
2014-11-05 10:00:00,38.17,38.2,38.1,38.16,100900.0,31.4133,31.438,31.3557,31.405,100900.0
2014-11-05 10:10:00,38.17,38.2,38.16,38.2,21200.0,31.4133,31.438,31.405,31.438,21200.0
2014-11-05 10:20:00,38.19,38.21,38.17,38.2,31100.0,31.4297,31.4462,31.4133,31.438,31100.0
2014-11-05 10:30:00,38.19,38.23,38.17,38.17,26800.0,31.4297,31.4626,31.4133,31.4133,26800.0
2014-11-05 10:40:00,38.18,38.25,38.16,38.25,31900.0,31.4215,31.4791,31.405,31.4791,31900.0
2014-11-05 10:50:00,38.24,38.24,38.2,38.24,18400.0,31.4709,31.4709,31.438,31.4709,18400.0
2014-11-05 11:00:00,38.24,38.29,38.24,38.27,32800.0,31.4709,31.512,31.4709,31.4956,32800.0
2014-11-05 11:10:00,38.28,38.35,38.27,38.34,14100.0,31.5038,31.5614,31.4956,31.5532,14100.0
2014-11-05 11:20:00,38.34,38.38,38.33,38.36,31200.0,31.5532,31.5861,31.5449,31.5696,31200.0
2014-11-05 11:30:00,38.37,38.38,38.35,38.36,20300.0,31.5779,31.5861,31.5614,31.5696,20300.0
2014-11-05 11:40:00,38.35,38.39,38.34,38.37,27900.0,31.5614,31.5943,31.5532,31.5779,27900.0
2014-11-05 11:50:00,38.37,38.39,38.36,38.38,13200.0,31.5779,31.5943,31.5696,31.5861,13200.0
2014-11-05 12:00:00,38.39,38.41,38.37,38.37,33900.0,31.5943,31.6108,31.5779,31.5779,33900.0
2014-11-05 12:10:00,38.38,38.39,38.37,38.39,19400.0,31.5861,31.5943,31.5779,31.5943,19400.0
2014-11-05 12:20:00,38.39,38.43,38.39,38.42,10400.0,31.5943,31.6272,31.5943,31.619,10400.0
2014-11-05 12:30:00,38.41,38.48,38.41,38.47,16000.0,31.6108,31.6684,31.6108,31.6602,16000.0
2014-11-05 12:40:00,38.48,38.51,38.48,38.49,16600.0,31.6684,31.6931,31.6684,31.6766,16600.0
2014-11-05 12:50:00,38.5,38.52,38.5,38.52,9300.0,31.6848,31.7013,31.6848,31.7013,9300.0
2014-11-05 13:00:00,38.52,38.6,38.52,38.6,48000.0,31.7013,31.7671,31.7013,31.7671,48000.0
2014-11-05 13:10:00,38.59,38.6,38.54,38.55,29000.0,31.7589,31.7671,31.7178,31.726,29000.0
2014-11-05 13:20:00,38.54,38.55,38.5,38.53,31700.0,31.7178,31.726,31.6848,31.7095,31700.0
2014-11-05 13:30:00,38.53,38.56,38.49,38.49,16000.0,31.7095,31.7342,31.6766,31.6766,16000.0
2014-11-05 13:40:00,38.5,38.51,38.48,38.51,10600.0,31.6848,31.6931,31.6684,31.6931,10600.0
2014-11-05 13:50:00,38.5,38.51,38.49,38.5,18300.0,31.6848,31.6931,31.6766,31.6848,18300.0
2014-11-05 14:00:00,38.5,38.52,38.49,38.52,21700.0,31.6848,31.7013,31.6766,31.7013,21700.0
2014-11-05 14:10:00,38.52,38.55,38.51,38.55,27000.0,31.7013,31.726,31.6931,31.726,27000.0
2014-11-05 14:20:00,38.55,38.55,38.52,38.53,40800.0,31.726,31.726,31.7013,31.7095,40800.0
2014-11-05 14:30:00,38.52,38.54,38.49,38.5,35500.0,31.7013,31.7178,31.6766,31.6848,35500.0
2014-11-05 14:40:00,38.5,38.53,38.49,38.51,46200.0,31.6848,31.7095,31.6766,31.6931,46200.0
2014-11-05 14:50:00,38.51,38.56,38.5,38.56,30500.0,31.6931,31.7342,31.6848,31.7342,30500.0
2014-11-05 15:00:00,38.55,38.57,38.52,38.54,33600.0,31.726,31.7425,31.7013,31.7178,33600.0
2014-11-05 15:10:00,38.53,38.54,38.5,38.51,40500.0,31.7095,31.7178,31.6848,31.6931,40500.0
2014-11-05 15:20:00,38.5,38.52,38.47,38.5,28200.0,31.6848,31.7013,31.6602,31.6848,28200.0
2014-11-05 15:30:00,38.49,38.52,38.47,38.51,39500.0,31.6766,31.7013,31.6602,31.6931,39500.0
2014-11-05 15:40:00,38.51,38.56,38.51,38.56,84800.0,31.6931,31.7342,31.6931,31.7342,84800.0
2014-11-05 15:50:00,38.55,38.58,38.5,38.52,164300.0,31.726,31.7507,31.6848,31.7013,164300.0
2014-11-06 09:30:00,38.66,38.75,38.59,38.73,35600.0,31.8165,31.8906,31.7589,31.8741,35600.0
2014-11-06 09:40:00,38.74,38.78,38.63,38.72,64100.0,31.8824,31.9153,31.7918,31.8659,64100.0
2014-11-06 09:50:00,38.72,38.73,38.66,38.71,23900.0,31.8659,31.8741,31.8165,31.8577,23900.0
2014-11-06 10:00:00,38.71,38.74,38.66,38.67,39500.0,31.8577,31.8824,31.8165,31.8248,39500.0
2014-11-06 10:10:00,38.67,38.71,38.65,38.71,30900.0,31.8248,31.8577,31.8083,31.8577,30900.0
2014-11-06 10:20:00,38.7,38.77,38.7,38.73,40400.0,31.8494,31.9071,31.8494,31.8741,40400.0
2014-11-06 10:30:00,38.74,38.81,38.71,38.81,67500.0,31.8824,31.94,31.8577,31.94,67500.0
2014-11-06 10:40:00,38.81,38.9,38.81,38.9,47100.0,31.94,32.014,31.94,32.014,47100.0
2014-11-06 10:50:00,38.9,38.91,38.83,38.91,29600.0,32.014,32.0223,31.9564,32.0223,29600.0
2014-11-06 11:00:00,38.91,38.98,38.9,38.91,31900.0,32.0223,32.0799,32.014,32.0223,31900.0
2014-11-06 11:10:00,38.91,38.95,38.88,38.95,40400.0,32.0223,32.0552,31.9976,32.0552,40400.0
2014-11-06 11:20:00,38.95,39.02,38.93,38.95,29700.0,32.0552,32.1128,32.0387,32.0552,29700.0
2014-11-06 11:30:00,38.96,38.99,38.96,38.99,20800.0,32.0634,32.0881,32.0634,32.0881,20800.0
2014-11-06 11:40:00,38.99,39.05,38.98,39.0,38000.0,32.0881,32.1375,32.0799,32.0963,38000.0
2014-11-06 11:50:00,39.0,39.03,38.98,38.99,23800.0,32.0963,32.121,32.0799,32.0881,23800.0
2014-11-06 12:00:00,39.0,39.0,38.96,38.97,22000.0,32.0963,32.0963,32.0634,32.0716,22000.0
2014-11-06 12:10:00,38.96,39.01,38.96,39.0,20800.0,32.0634,32.1046,32.0634,32.0963,20800.0
2014-11-06 12:20:00,39.0,39.0,38.95,38.97,19100.0,32.0963,32.0963,32.0552,32.0716,19100.0
2014-11-06 12:30:00,38.98,39.03,38.97,39.02,17700.0,32.0799,32.121,32.0716,32.1128,17700.0
2014-11-06 12:40:00,39.02,39.05,38.99,39.0,21700.0,32.1128,32.1375,32.0881,32.0963,21700.0
2014-11-06 12:50:00,39.0,39.02,38.96,38.97,21700.0,32.0963,32.1128,32.0634,32.0716,21700.0
2014-11-06 13:00:00,38.97,39.0,38.94,38.95,19600.0,32.0716,32.0963,32.047,32.0552,19600.0
2014-11-06 13:10:00,38.95,38.97,38.9,38.91,29000.0,32.0552,32.0716,32.014,32.0223,29000.0
2014-11-06 13:20:00,38.91,38.99,38.9,38.95,29900.0,32.0223,32.0881,32.014,32.0552,29900.0
2014-11-06 13:30:00,38.95,38.96,38.88,38.89,47200.0,32.0552,32.0634,31.9976,32.0058,47200.0
2014-11-06 13:40:00,38.9,38.9,38.87,38.87,20000.0,32.014,32.014,31.9893,31.9893,20000.0
2014-11-06 13:50:00,38.86,38.89,38.82,38.82,19900.0,31.9811,32.0058,31.9482,31.9482,19900.0
2014-11-06 14:00:00,38.83,38.84,38.8,38.84,19000.0,31.9564,31.9647,31.9317,31.9647,19000.0
2014-11-06 14:10:00,38.85,38.88,38.81,38.81,19500.0,31.9729,31.9976,31.94,31.94,19500.0
2014-11-06 14:20:00,38.81,38.87,38.81,38.84,11700.0,31.94,31.9893,31.94,31.9647,11700.0
2014-11-06 14:30:00,38.84,38.86,38.71,38.75,94200.0,31.9647,31.9811,31.8577,31.8906,94200.0
2014-11-06 14:40:00,38.76,38.8,38.74,38.79,33400.0,31.8988,31.9317,31.8824,31.9235,33400.0
2014-11-06 14:50:00,38.79,38.81,38.74,38.8,34000.0,31.9235,31.94,31.8824,31.9317,34000.0
2014-11-06 15:00:00,38.81,38.82,38.72,38.75,65800.0,31.94,31.9482,31.8659,31.8906,65800.0
2014-11-06 15:10:00,38.75,38.78,38.72,38.77,38900.0,31.8906,31.9153,31.8659,31.9071,38900.0
2014-11-06 15:20:00,38.78,38.79,38.72,38.77,42300.0,31.9153,31.9235,31.8659,31.9071,42300.0
2014-11-06 15:30:00,38.77,38.8,38.75,38.76,58500.0,31.9071,31.9317,31.8906,31.8988,58500.0
2014-11-06 15:40:00,38.77,38.79,38.72,38.75,101700.0,31.9071,31.9235,31.8659,31.8906,101700.0
2014-11-06 15:50:00,38.74,38.77,38.7,38.71,199400.0,31.8824,31.9071,31.8494,31.8577,199400.0
2014-11-07 09:30:00,38.76,38.92,38.69,38.91,31200.0,31.8988,32.0305,31.8412,32.0223,31200.0
2014-11-07 09:40:00,38.9,38.9,38.77,38.81,35400.0,32.014,32.014,31.9071,31.94,35400.0
2014-11-07 09:50:00,38.81,38.87,38.74,38.85,80500.0,31.94,31.9893,31.8824,31.9729,80500.0
2014-11-07 10:00:00,38.87,39.07,38.87,39.07,34300.0,31.9893,32.1539,31.9893,32.1539,34300.0
2014-11-07 10:10:00,39.07,39.08,39.01,39.07,32100.0,32.1539,32.1622,32.1046,32.1539,32100.0
2014-11-07 10:20:00,39.07,39.07,38.99,39.0,20300.0,32.1539,32.1539,32.0881,32.0963,20300.0
2014-11-07 10:30:00,39.01,39.02,38.95,39.02,11700.0,32.1046,32.1128,32.0552,32.1128,11700.0
2014-11-07 10:40:00,39.02,39.09,39.0,39.07,78400.0,32.1128,32.1704,32.0963,32.1539,78400.0
2014-11-07 10:50:00,39.06,39.15,39.06,39.15,17400.0,32.1457,32.2198,32.1457,32.2198,17400.0
2014-11-07 11:00:00,39.15,39.19,39.13,39.16,21400.0,32.2198,32.2527,32.2033,32.228,21400.0
2014-11-07 11:10:00,39.16,39.16,39.11,39.15,13700.0,32.228,32.228,32.1869,32.2198,13700.0
2014-11-07 11:20:00,39.16,39.19,39.16,39.18,13000.0,32.228,32.2527,32.228,32.2445,13000.0
2014-11-07 11:30:00,39.19,39.19,39.06,39.09,69100.0,32.2527,32.2527,32.1457,32.1704,69100.0
2014-11-07 11:40:00,39.1,39.12,39.08,39.12,12600.0,32.1786,32.1951,32.1622,32.1951,12600.0
2014-11-07 11:50:00,39.12,39.16,39.1,39.11,15300.0,32.1951,32.228,32.1786,32.1869,15300.0
2014-11-07 12:00:00,39.11,39.11,39.07,39.09,17800.0,32.1869,32.1869,32.1539,32.1704,17800.0
2014-11-07 12:10:00,39.09,39.11,39.09,39.09,5400.0,32.1704,32.1869,32.1704,32.1704,5400.0
2014-11-07 12:20:00,39.09,39.14,39.09,39.11,17500.0,32.1704,32.2116,32.1704,32.1869,17500.0
2014-11-07 12:30:00,39.11,39.11,39.1,39.11,3500.0,32.1869,32.1869,32.1786,32.1869,3500.0
2014-11-07 12:40:00,39.11,39.11,39.08,39.08,15500.0,32.1869,32.1869,32.1622,32.1622,15500.0
2014-11-07 12:50:00,39.08,39.08,39.04,39.05,9100.0,32.1622,32.1622,32.1293,32.1375,9100.0
2014-11-07 13:00:00,39.05,39.11,39.05,39.11,13500.0,32.1375,32.1869,32.1375,32.1869,13500.0
2014-11-07 13:10:00,39.11,39.12,39.09,39.1,10800.0,32.1869,32.1951,32.1704,32.1786,10800.0
2014-11-07 13:20:00,39.11,39.15,39.1,39.15,9900.0,32.1869,32.2198,32.1786,32.2198,9900.0
2014-11-07 13:30:00,39.15,39.16,39.11,39.12,23500.0,32.2198,32.228,32.1869,32.1951,23500.0
2014-11-07 13:40:00,39.12,39.13,39.1,39.1,10800.0,32.1951,32.2033,32.1786,32.1786,10800.0
2014-11-07 13:50:00,39.1,39.11,39.09,39.09,6600.0,32.1786,32.1869,32.1704,32.1704,6600.0
2014-11-07 14:00:00,39.1,39.13,39.09,39.13,19600.0,32.1786,32.2033,32.1704,32.2033,19600.0
2014-11-07 14:10:00,39.13,39.13,39.12,39.13,9000.0,32.2033,32.2033,32.1951,32.2033,9000.0
2014-11-07 14:20:00,39.13,39.14,39.09,39.09,22700.0,32.2033,32.2116,32.1704,32.1704,22700.0
2014-11-07 14:30:00,39.09,39.11,39.06,39.11,16200.0,32.1704,32.1869,32.1457,32.1869,16200.0
2014-11-07 14:40:00,39.12,39.14,39.11,39.12,18100.0,32.1951,32.2116,32.1869,32.1951,18100.0
2014-11-07 14:50:00,39.12,39.12,39.07,39.07,18500.0,32.1951,32.1951,32.1539,32.1539,18500.0
2014-11-07 15:00:00,39.07,39.09,39.07,39.09,16700.0,32.1539,32.1704,32.1539,32.1704,16700.0
2014-11-07 15:10:00,39.09,39.09,39.03,39.04,32500.0,32.1704,32.1704,32.121,32.1293,32500.0
2014-11-07 15:20:00,39.04,39.05,39.01,39.02,28000.0,32.1293,32.1375,32.1046,32.1128,28000.0
2014-11-07 15:30:00,39.02,39.05,39.0,39.03,29300.0,32.1128,32.1375,32.0963,32.121,29300.0
2014-11-07 15:40:00,39.03,39.09,38.99,39.08,83200.0,32.121,32.1704,32.0881,32.1622,83200.0
2014-11-07 15:50:00,39.07,39.13,39.06,39.13,89700.0,32.1539,32.2033,32.1457,32.2033,89700.0
2014-11-10 09:30:00,39.11,39.36,39.08,39.34,47000.0,32.1869,32.3926,32.1622,32.3762,47000.0
2014-11-10 09:40:00,39.36,39.39,39.31,39.35,30000.0,32.3926,32.4173,32.3515,32.3844,30000.0
2014-11-10 09:50:00,39.35,39.37,39.31,39.37,29600.0,32.3844,32.4008,32.3515,32.4008,29600.0
2014-11-10 10:00:00,39.37,39.48,39.37,39.48,33000.0,32.4008,32.4914,32.4008,32.4914,33000.0
2014-11-10 10:10:00,39.47,39.48,39.4,39.43,29700.0,32.4831,32.4914,32.4255,32.4502,29700.0
2014-11-10 10:20:00,39.42,39.47,39.4,39.47,84100.0,32.442,32.4831,32.4255,32.4831,84100.0
2014-11-10 10:30:00,39.46,39.54,39.46,39.53,79200.0,32.4749,32.5407,32.4749,32.5325,79200.0
2014-11-10 10:40:00,39.52,39.61,39.52,39.57,29700.0,32.5243,32.5984,32.5243,32.5654,29700.0
2014-11-10 10:50:00,39.58,39.58,39.51,39.52,77100.0,32.5737,32.5737,32.5161,32.5243,77100.0
2014-11-10 11:00:00,39.52,39.58,39.52,39.55,22100.0,32.5243,32.5737,32.5243,32.549,22100.0
2014-11-10 11:10:00,39.56,39.6,39.54,39.57,27300.0,32.5572,32.5901,32.5407,32.5654,27300.0
2014-11-10 11:20:00,39.57,39.58,39.53,39.56,41700.0,32.5654,32.5737,32.5325,32.5572,41700.0
2014-11-10 11:30:00,39.55,39.64,39.55,39.64,34300.0,32.549,32.623,32.549,32.623,34300.0
2014-11-10 11:40:00,39.64,39.64,39.61,39.63,18600.0,32.623,32.623,32.5984,32.6148,18600.0
2014-11-10 11:50:00,39.63,39.63,39.57,39.61,31800.0,32.6148,32.6148,32.5654,32.5984,31800.0
2014-11-10 12:00:00,39.61,39.62,39.59,39.59,28300.0,32.5984,32.6066,32.5819,32.5819,28300.0
2014-11-10 12:10:00,39.59,39.6,39.57,39.59,17100.0,32.5819,32.5901,32.5654,32.5819,17100.0
2014-11-10 12:20:00,39.6,39.6,39.54,39.59,21900.0,32.5901,32.5901,32.5407,32.5819,21900.0
2014-11-10 12:30:00,39.59,39.61,39.56,39.61,23700.0,32.5819,32.5984,32.5572,32.5984,23700.0
2014-11-10 12:40:00,39.61,39.63,39.61,39.62,17900.0,32.5984,32.6148,32.5984,32.6066,17900.0
2014-11-10 12:50:00,39.62,39.62,39.59,39.61,16900.0,32.6066,32.6066,32.5819,32.5984,16900.0
2014-11-10 13:00:00,39.61,39.62,39.58,39.59,21200.0,32.5984,32.6066,32.5737,32.5819,21200.0
2014-11-10 13:10:00,39.59,39.63,39.59,39.61,18700.0,32.5819,32.6148,32.5819,32.5984,18700.0
2014-11-10 13:20:00,39.6,39.62,39.57,39.6,18200.0,32.5901,32.6066,32.5654,32.5901,18200.0
2014-11-10 13:30:00,39.6,39.61,39.58,39.61,25000.0,32.5901,32.5984,32.5737,32.5984,25000.0
2014-11-10 13:40:00,39.61,39.62,39.57,39.6,16800.0,32.5984,32.6066,32.5654,32.5901,16800.0
2014-11-10 13:50:00,39.6,39.62,39.58,39.61,15500.0,32.5901,32.6066,32.5737,32.5984,15500.0
2014-11-10 14:00:00,39.6,39.62,39.57,39.61,22500.0,32.5901,32.6066,32.5654,32.5984,22500.0
2014-11-10 14:10:00,39.61,39.61,39.58,39.6,14000.0,32.5984,32.5984,32.5737,32.5901,14000.0
2014-11-10 14:20:00,39.6,39.62,39.58,39.6,27600.0,32.5901,32.6066,32.5737,32.5901,27600.0
2014-11-10 14:30:00,39.61,39.63,39.6,39.62,18100.0,32.5984,32.6148,32.5901,32.6066,18100.0
2014-11-10 14:40:00,39.62,39.63,39.6,39.62,22100.0,32.6066,32.6148,32.5901,32.6066,22100.0
2014-11-10 14:50:00,39.62,39.63,39.61,39.62,22800.0,32.6066,32.6148,32.5984,32.6066,22800.0
2014-11-10 15:00:00,39.62,39.62,39.58,39.58,31400.0,32.6066,32.6066,32.5737,32.5737,31400.0
2014-11-10 15:10:00,39.58,39.6,39.57,39.59,21500.0,32.5737,32.5901,32.5654,32.5819,21500.0
2014-11-10 15:20:00,39.59,39.59,39.54,39.57,52500.0,32.5819,32.5819,32.5407,32.5654,52500.0
2014-11-10 15:30:00,39.57,39.57,39.54,39.57,44500.0,32.5654,32.5654,32.5407,32.5654,44500.0
2014-11-10 15:40:00,39.57,39.57,39.52,39.53,53000.0,32.5654,32.5654,32.5243,32.5325,53000.0
2014-11-10 15:50:00,39.54,39.54,39.49,39.52,194900.0,32.5407,32.5407,32.4996,32.5243,194900.0
2014-11-11 09:30:00,39.5,39.62,39.5,39.56,28300.0,32.5078,32.6066,32.5078,32.5572,28300.0
2014-11-11 09:40:00,39.54,39.66,39.5,39.62,69400.0,32.5407,32.6395,32.5078,32.6066,69400.0
2014-11-11 09:50:00,39.61,39.69,39.49,39.5,80300.0,32.5984,32.6642,32.4996,32.5078,80300.0
2014-11-11 10:00:00,39.51,39.55,39.5,39.5,17300.0,32.5161,32.549,32.5078,32.5078,17300.0
2014-11-11 10:10:00,39.5,39.52,39.48,39.52,21300.0,32.5078,32.5243,32.4914,32.5243,21300.0
2014-11-11 10:20:00,39.52,39.54,39.44,39.45,67500.0,32.5243,32.5407,32.4584,32.4667,67500.0
2014-11-11 10:30:00,39.46,39.55,39.46,39.53,27400.0,32.4749,32.549,32.4749,32.5325,27400.0
2014-11-11 10:40:00,39.52,39.53,39.49,39.52,42100.0,32.5243,32.5325,32.4996,32.5243,42100.0
2014-11-11 10:50:00,39.52,39.56,39.52,39.54,15300.0,32.5243,32.5572,32.5243,32.5407,15300.0
2014-11-11 11:00:00,39.54,39.57,39.53,39.56,27500.0,32.5407,32.5654,32.5325,32.5572,27500.0
2014-11-11 11:10:00,39.56,39.61,39.55,39.6,16100.0,32.5572,32.5984,32.549,32.5901,16100.0
2014-11-11 11:20:00,39.6,39.62,39.59,39.59,14100.0,32.5901,32.6066,32.5819,32.5819,14100.0
2014-11-11 11:30:00,39.6,39.62,39.56,39.56,15300.0,32.5901,32.6066,32.5572,32.5572,15300.0
2014-11-11 11:40:00,39.56,39.58,39.53,39.53,33300.0,32.5572,32.5737,32.5325,32.5325,33300.0
2014-11-11 11:50:00,39.53,39.57,39.5,39.5,73000.0,32.5325,32.5654,32.5078,32.5078,73000.0
2014-11-11 12:00:00,39.51,39.51,39.44,39.45,14600.0,32.5161,32.5161,32.4584,32.4667,14600.0
2014-11-11 12:10:00,39.45,39.46,39.43,39.44,12600.0,32.4667,32.4749,32.4502,32.4584,12600.0
2014-11-11 12:20:00,39.45,39.46,39.41,39.41,11200.0,32.4667,32.4749,32.4338,32.4338,11200.0
2014-11-11 12:30:00,39.41,39.42,39.4,39.4,7700.0,32.4338,32.442,32.4255,32.4255,7700.0
2014-11-11 12:40:00,39.4,39.43,39.4,39.4,7700.0,32.4255,32.4502,32.4255,32.4255,7700.0
2014-11-11 12:50:00,39.4,39.44,39.4,39.44,12300.0,32.4255,32.4584,32.4255,32.4584,12300.0
2014-11-11 13:00:00,39.44,39.47,39.42,39.43,49400.0,32.4584,32.4831,32.442,32.4502,49400.0
2014-11-11 13:10:00,39.44,39.44,39.38,39.42,56100.0,32.4584,32.4584,32.4091,32.442,56100.0
2014-11-11 13:20:00,39.43,39.46,39.43,39.44,11700.0,32.4502,32.4749,32.4502,32.4584,11700.0
2014-11-11 13:30:00,39.45,39.46,39.43,39.45,10000.0,32.4667,32.4749,32.4502,32.4667,10000.0
2014-11-11 13:40:00,39.45,39.48,39.44,39.45,24100.0,32.4667,32.4914,32.4584,32.4667,24100.0
2014-11-11 13:50:00,39.45,39.46,39.43,39.44,7900.0,32.4667,32.4749,32.4502,32.4584,7900.0
2014-11-11 14:00:00,39.44,39.44,39.39,39.39,16100.0,32.4584,32.4584,32.4173,32.4173,16100.0
2014-11-11 14:10:00,39.39,39.42,39.38,39.41,12800.0,32.4173,32.442,32.4091,32.4338,12800.0
2014-11-11 14:20:00,39.41,39.43,39.41,39.41,8000.0,32.4338,32.4502,32.4338,32.4338,8000.0
2014-11-11 14:30:00,39.41,39.42,39.4,39.41,10600.0,32.4338,32.442,32.4255,32.4338,10600.0
2014-11-11 14:40:00,39.41,39.41,39.38,39.4,17800.0,32.4338,32.4338,32.4091,32.4255,17800.0
2014-11-11 14:50:00,39.4,39.4,39.37,39.38,15400.0,32.4255,32.4255,32.4008,32.4091,15400.0
2014-11-11 15:00:00,39.38,39.45,39.38,39.45,16300.0,32.4091,32.4667,32.4091,32.4667,16300.0
2014-11-11 15:10:00,39.45,39.46,39.43,39.45,23800.0,32.4667,32.4749,32.4502,32.4667,23800.0
2014-11-11 15:20:00,39.44,39.46,39.44,39.46,19600.0,32.4584,32.4749,32.4584,32.4749,19600.0
2014-11-11 15:30:00,39.46,39.48,39.45,39.47,27800.0,32.4749,32.4914,32.4667,32.4831,27800.0
2014-11-11 15:40:00,39.47,39.51,39.4,39.4,60200.0,32.4831,32.5161,32.4255,32.4255,60200.0
2014-11-11 15:50:00,39.41,39.43,39.39,39.41,74700.0,32.4338,32.4502,32.4173,32.4338,74700.0
2014-11-12 09:30:00,39.38,39.48,39.29,39.36,87500.0,32.4091,32.4914,32.335,32.3926,87500.0
2014-11-12 09:40:00,39.36,39.43,39.25,39.41,126700.0,32.3926,32.4502,32.3021,32.4338,126700.0
2014-11-12 09:50:00,39.42,39.45,39.22,39.42,103700.0,32.442,32.4667,32.2774,32.442,103700.0
2014-11-12 10:00:00,39.42,39.59,39.41,39.51,65200.0,32.442,32.5819,32.4338,32.5161,65200.0
2014-11-12 10:10:00,39.51,39.59,39.49,39.57,42400.0,32.5161,32.5819,32.4996,32.5654,42400.0
2014-11-12 10:20:00,39.58,39.59,39.57,39.57,31000.0,32.5737,32.5819,32.5654,32.5654,31000.0
2014-11-12 10:30:00,39.57,39.61,39.54,39.61,67400.0,32.5654,32.5984,32.5407,32.5984,67400.0
2014-11-12 10:40:00,39.61,39.64,39.6,39.64,37500.0,32.5984,32.623,32.5901,32.623,37500.0
2014-11-12 10:50:00,39.64,39.64,39.6,39.64,27600.0,32.623,32.623,32.5901,32.623,27600.0
2014-11-12 11:00:00,39.64,39.66,39.64,39.66,21900.0,32.623,32.6395,32.623,32.6395,21900.0
2014-11-12 11:10:00,39.66,39.68,39.66,39.67,34300.0,32.6395,32.656,32.6395,32.6477,34300.0
2014-11-12 11:20:00,39.66,39.69,39.66,39.67,19400.0,32.6395,32.6642,32.6395,32.6477,19400.0
2014-11-12 11:30:00,39.68,39.77,39.68,39.76,46000.0,32.656,32.73,32.656,32.7218,46000.0
2014-11-12 11:40:00,39.76,39.81,39.76,39.78,30000.0,32.7218,32.763,32.7218,32.7383,30000.0
2014-11-12 11:50:00,39.78,39.81,39.78,39.8,20600.0,32.7383,32.763,32.7383,32.7547,20600.0
2014-11-12 12:00:00,39.8,39.8,39.74,39.76,25500.0,32.7547,32.7547,32.7053,32.7218,25500.0
2014-11-12 12:10:00,39.76,39.76,39.72,39.76,14100.0,32.7218,32.7218,32.6889,32.7218,14100.0
2014-11-12 12:20:00,39.76,39.77,39.74,39.74,17000.0,32.7218,32.73,32.7053,32.7053,17000.0
2014-11-12 12:30:00,39.74,39.75,39.73,39.75,8800.0,32.7053,32.7136,32.6971,32.7136,8800.0
2014-11-12 12:40:00,39.74,39.75,39.71,39.72,14300.0,32.7053,32.7136,32.6807,32.6889,14300.0
2014-11-12 12:50:00,39.72,39.72,39.71,39.72,13500.0,32.6889,32.6889,32.6807,32.6889,13500.0
2014-11-12 13:00:00,39.72,39.72,39.69,39.69,13400.0,32.6889,32.6889,32.6642,32.6642,13400.0
2014-11-12 13:10:00,39.69,39.7,39.67,39.68,18100.0,32.6642,32.6724,32.6477,32.656,18100.0
2014-11-12 13:20:00,39.68,39.73,39.68,39.73,11400.0,32.656,32.6971,32.656,32.6971,11400.0
2014-11-12 13:30:00,39.73,39.77,39.73,39.74,13100.0,32.6971,32.73,32.6971,32.7053,13100.0
2014-11-12 13:40:00,39.74,39.75,39.72,39.74,14000.0,32.7053,32.7136,32.6889,32.7053,14000.0
2014-11-12 13:50:00,39.74,39.75,39.72,39.72,26100.0,32.7053,32.7136,32.6889,32.6889,26100.0
2014-11-12 14:00:00,39.72,39.72,39.7,39.72,11900.0,32.6889,32.6889,32.6724,32.6889,11900.0
2014-11-12 14:10:00,39.72,39.76,39.72,39.76,12600.0,32.6889,32.7218,32.6889,32.7218,12600.0
2014-11-12 14:20:00,39.76,39.76,39.73,39.74,16800.0,32.7218,32.7218,32.6971,32.7053,16800.0
2014-11-12 14:30:00,39.75,39.75,39.72,39.75,16200.0,32.7136,32.7136,32.6889,32.7136,16200.0
2014-11-12 14:40:00,39.75,39.75,39.67,39.68,13100.0,32.7136,32.7136,32.6477,32.656,13100.0
2014-11-12 14:50:00,39.68,39.7,39.66,39.68,21900.0,32.656,32.6724,32.6395,32.656,21900.0
2014-11-12 15:00:00,39.68,39.7,39.67,39.7,23200.0,32.656,32.6724,32.6477,32.6724,23200.0
2014-11-12 15:10:00,39.69,39.71,39.68,39.68,30500.0,32.6642,32.6807,32.656,32.656,30500.0
2014-11-12 15:20:00,39.68,39.69,39.65,39.68,28000.0,32.656,32.6642,32.6313,32.656,28000.0
2014-11-12 15:30:00,39.68,39.7,39.66,39.67,61600.0,32.656,32.6724,32.6395,32.6477,61600.0
2014-11-12 15:40:00,39.67,39.74,39.67,39.68,72400.0,32.6477,32.7053,32.6477,32.656,72400.0
2014-11-12 15:50:00,39.68,39.69,39.64,39.64,108900.0,32.656,32.6642,32.623,32.623,108900.0
2014-11-13 09:30:00,39.71,39.79,39.46,39.58,101200.0,32.6807,32.7465,32.4749,32.5737,101200.0
2014-11-13 09:40:00,39.59,39.67,39.47,39.67,163500.0,32.5819,32.6477,32.4831,32.6477,163500.0
2014-11-13 09:50:00,39.67,39.69,39.64,39.68,13800.0,32.6477,32.6642,32.623,32.656,13800.0
2014-11-13 10:00:00,39.69,39.69,39.6,39.66,21300.0,32.6642,32.6642,32.5901,32.6395,21300.0
2014-11-13 10:10:00,39.65,39.7,39.65,39.69,21700.0,32.6313,32.6724,32.6313,32.6642,21700.0
2014-11-13 10:20:00,39.68,39.73,39.66,39.73,11400.0,32.656,32.6971,32.6395,32.6971,11400.0
2014-11-13 10:30:00,39.73,39.79,39.73,39.77,61700.0,32.6971,32.7465,32.6971,32.73,61700.0
2014-11-13 10:40:00,39.76,39.77,39.73,39.76,17300.0,32.7218,32.73,32.6971,32.7218,17300.0
2014-11-13 10:50:00,39.77,39.79,39.75,39.78,16600.0,32.73,32.7465,32.7136,32.7383,16600.0
2014-11-13 11:00:00,39.78,39.8,39.66,39.67,50300.0,32.7383,32.7547,32.6395,32.6477,50300.0
2014-11-13 11:10:00,39.67,39.72,39.67,39.72,34900.0,32.6477,32.6889,32.6477,32.6889,34900.0
2014-11-13 11:20:00,39.72,39.72,39.59,39.65,108500.0,32.6889,32.6889,32.5819,32.6313,108500.0
2014-11-13 11:30:00,39.66,39.72,39.66,39.67,31300.0,32.6395,32.6889,32.6395,32.6477,31300.0
2014-11-13 11:40:00,39.66,39.71,39.65,39.71,11400.0,32.6395,32.6807,32.6313,32.6807,11400.0
2014-11-13 11:50:00,39.71,39.73,39.68,39.68,16100.0,32.6807,32.6971,32.656,32.656,16100.0
2014-11-13 12:00:00,39.67,39.68,39.61,39.63,10300.0,32.6477,32.656,32.5984,32.6148,10300.0
2014-11-13 12:10:00,39.63,39.65,39.63,39.65,11700.0,32.6148,32.6313,32.6148,32.6313,11700.0
2014-11-13 12:20:00,39.65,39.69,39.65,39.69,8700.0,32.6313,32.6642,32.6313,32.6642,8700.0
2014-11-13 12:30:00,39.7,39.7,39.65,39.66,14000.0,32.6724,32.6724,32.6313,32.6395,14000.0
2014-11-13 12:40:00,39.66,39.67,39.64,39.64,13500.0,32.6395,32.6477,32.623,32.623,13500.0
2014-11-13 12:50:00,39.64,39.64,39.6,39.61,9800.0,32.623,32.623,32.5901,32.5984,9800.0
2014-11-13 13:00:00,39.6,39.64,39.55,39.58,58400.0,32.5901,32.623,32.549,32.5737,58400.0
2014-11-13 13:10:00,39.58,39.59,39.54,39.58,25100.0,32.5737,32.5819,32.5407,32.5737,25100.0
2014-11-13 13:20:00,39.58,39.58,39.51,39.51,10900.0,32.5737,32.5737,32.5161,32.5161,10900.0
2014-11-13 13:30:00,39.52,39.52,39.51,39.52,13800.0,32.5243,32.5243,32.5161,32.5243,13800.0
2014-11-13 13:40:00,39.52,39.57,39.51,39.52,46400.0,32.5243,32.5654,32.5161,32.5243,46400.0
2014-11-13 13:50:00,39.52,39.56,39.52,39.54,53600.0,32.5243,32.5572,32.5243,32.5407,53600.0
2014-11-13 14:00:00,39.54,39.59,39.54,39.58,19000.0,32.5407,32.5819,32.5407,32.5737,19000.0
2014-11-13 14:10:00,39.59,39.59,39.55,39.56,16400.0,32.5819,32.5819,32.549,32.5572,16400.0
2014-11-13 14:20:00,39.56,39.58,39.56,39.58,10400.0,32.5572,32.5737,32.5572,32.5737,10400.0
2014-11-13 14:30:00,39.58,39.6,39.58,39.59,11900.0,32.5737,32.5901,32.5737,32.5819,11900.0
2014-11-13 14:40:00,39.58,39.64,39.58,39.64,8600.0,32.5737,32.623,32.5737,32.623,8600.0
2014-11-13 14:50:00,39.64,39.64,39.62,39.63,24600.0,32.623,32.623,32.6066,32.6148,24600.0
2014-11-13 15:00:00,39.64,39.68,39.63,39.66,25700.0,32.623,32.656,32.6148,32.6395,25700.0
2014-11-13 15:10:00,39.66,39.68,39.66,39.66,25000.0,32.6395,32.656,32.6395,32.6395,25000.0
2014-11-13 15:20:00,39.67,39.69,39.66,39.66,22000.0,32.6477,32.6642,32.6395,32.6395,22000.0
2014-11-13 15:30:00,39.66,39.69,39.64,39.65,36700.0,32.6395,32.6642,32.623,32.6313,36700.0
2014-11-13 15:40:00,39.65,39.69,39.62,39.62,42300.0,32.6313,32.6642,32.6066,32.6066,42300.0
2014-11-13 15:50:00,39.62,39.63,39.56,39.62,116000.0,32.6066,32.6148,32.5572,32.6066,116000.0
2014-11-14 09:30:00,39.64,39.71,39.42,39.6,143400.0,32.623,32.6807,32.442,32.5901,143400.0
2014-11-14 09:40:00,39.62,39.73,39.6,39.6,20600.0,32.6066,32.6971,32.5901,32.5901,20600.0
2014-11-14 09:50:00,39.6,39.71,39.6,39.65,112800.0,32.5901,32.6807,32.5901,32.6313,112800.0
2014-11-14 10:00:00,39.66,39.78,39.66,39.76,56600.0,32.6395,32.7383,32.6395,32.7218,56600.0
2014-11-14 10:10:00,39.77,39.82,39.77,39.82,15300.0,32.73,32.7712,32.73,32.7712,15300.0
2014-11-14 10:20:00,39.83,39.84,39.77,39.77,38600.0,32.7794,32.7876,32.73,32.73,38600.0
2014-11-14 10:30:00,39.78,39.78,39.69,39.75,26600.0,32.7383,32.7383,32.6642,32.7136,26600.0
2014-11-14 10:40:00,39.75,39.81,39.75,39.78,17400.0,32.7136,32.763,32.7136,32.7383,17400.0
2014-11-14 10:50:00,39.77,39.86,39.77,39.85,17300.0,32.73,32.8041,32.73,32.7959,17300.0
2014-11-14 11:00:00,39.85,39.88,39.85,39.85,17300.0,32.7959,32.8206,32.7959,32.7959,17300.0
2014-11-14 11:10:00,39.84,39.87,39.8,39.86,15700.0,32.7876,32.8123,32.7547,32.8041,15700.0
2014-11-14 11:20:00,39.86,39.88,39.85,39.88,7300.0,32.8041,32.8206,32.7959,32.8206,7300.0
2014-11-14 11:30:00,39.88,39.89,39.83,39.84,20900.0,32.8206,32.8288,32.7794,32.7876,20900.0
2014-11-14 11:40:00,39.84,39.84,39.78,39.78,59000.0,32.7876,32.7876,32.7383,32.7383,59000.0
2014-11-14 11:50:00,39.78,39.84,39.76,39.84,18300.0,32.7383,32.7876,32.7218,32.7876,18300.0
2014-11-14 12:00:00,39.84,39.85,39.82,39.84,12400.0,32.7876,32.7959,32.7712,32.7876,12400.0
2014-11-14 12:10:00,39.84,39.85,39.75,39.75,11100.0,32.7876,32.7959,32.7136,32.7136,11100.0
2014-11-14 12:20:00,39.75,39.84,39.75,39.82,10900.0,32.7136,32.7876,32.7136,32.7712,10900.0
2014-11-14 12:30:00,39.82,39.87,39.82,39.87,8500.0,32.7712,32.8123,32.7712,32.8123,8500.0
2014-11-14 12:40:00,39.87,39.87,39.77,39.78,14300.0,32.8123,32.8123,32.73,32.7383,14300.0
2014-11-14 12:50:00,39.78,39.82,39.78,39.8,12000.0,32.7383,32.7712,32.7383,32.7547,12000.0
2014-11-14 13:00:00,39.79,39.8,39.76,39.76,9100.0,32.7465,32.7547,32.7218,32.7218,9100.0
2014-11-14 13:10:00,39.76,39.76,39.7,39.74,13600.0,32.7218,32.7218,32.6724,32.7053,13600.0
2014-11-14 13:20:00,39.74,39.78,39.73,39.78,6600.0,32.7053,32.7383,32.6971,32.7383,6600.0
2014-11-14 13:30:00,39.79,39.79,39.72,39.73,23100.0,32.7465,32.7465,32.6889,32.6971,23100.0
2014-11-14 13:40:00,39.73,39.76,39.71,39.76,15700.0,32.6971,32.7218,32.6807,32.7218,15700.0
2014-11-14 13:50:00,39.76,39.77,39.69,39.69,12900.0,32.7218,32.73,32.6642,32.6642,12900.0
2014-11-14 14:00:00,39.69,39.73,39.69,39.73,12700.0,32.6642,32.6971,32.6642,32.6971,12700.0
2014-11-14 14:10:00,39.74,39.77,39.7,39.7,11500.0,32.7053,32.73,32.6724,32.6724,11500.0
2014-11-14 14:20:00,39.69,39.7,39.66,39.68,13900.0,32.6642,32.6724,32.6395,32.656,13900.0
2014-11-14 14:30:00,39.69,39.74,39.69,39.73,13500.0,32.6642,32.7053,32.6642,32.6971,13500.0
2014-11-14 14:40:00,39.73,39.75,39.73,39.73,16400.0,32.6971,32.7136,32.6971,32.6971,16400.0
2014-11-14 14:50:00,39.73,39.74,39.7,39.73,28300.0,32.6971,32.7053,32.6724,32.6971,28300.0
2014-11-14 15:00:00,39.73,39.73,39.7,39.72,14500.0,32.6971,32.6971,32.6724,32.6889,14500.0
2014-11-14 15:10:00,39.72,39.76,39.72,39.75,27300.0,32.6889,32.7218,32.6889,32.7136,27300.0
2014-11-14 15:20:00,39.74,39.76,39.73,39.76,18500.0,32.7053,32.7218,32.6971,32.7218,18500.0
2014-11-14 15:30:00,39.76,39.78,39.75,39.77,40800.0,32.7218,32.7383,32.7136,32.73,40800.0
2014-11-14 15:40:00,39.78,39.78,39.73,39.74,45100.0,32.7383,32.7383,32.6971,32.7053,45100.0
2014-11-14 15:50:00,39.74,39.77,39.72,39.76,87700.0,32.7053,32.73,32.6889,32.7218,87700.0
2014-11-17 09:30:00,39.77,39.9,39.7,39.87,44700.0,32.73,32.837,32.6724,32.8123,44700.0
2014-11-17 09:40:00,39.86,39.86,39.75,39.76,59500.0,32.8041,32.8041,32.7136,32.7218,59500.0
2014-11-17 09:50:00,39.76,39.79,39.71,39.75,31800.0,32.7218,32.7465,32.6807,32.7136,31800.0
2014-11-17 10:00:00,39.75,39.8,39.71,39.72,43700.0,32.7136,32.7547,32.6807,32.6889,43700.0
2014-11-17 10:10:00,39.73,39.81,39.72,39.75,89300.0,32.6971,32.763,32.6889,32.7136,89300.0
2014-11-17 10:20:00,39.75,39.82,39.73,39.8,117300.0,32.7136,32.7712,32.6971,32.7547,117300.0
2014-11-17 10:30:00,39.8,39.8,39.75,39.8,19700.0,32.7547,32.7547,32.7136,32.7547,19700.0
2014-11-17 10:40:00,39.8,39.83,39.78,39.83,22800.0,32.7547,32.7794,32.7383,32.7794,22800.0
2014-11-17 10:50:00,39.83,39.87,39.82,39.86,18900.0,32.7794,32.8123,32.7712,32.8041,18900.0
2014-11-17 11:00:00,39.86,39.87,39.82,39.84,25900.0,32.8041,32.8123,32.7712,32.7876,25900.0
2014-11-17 11:10:00,39.84,39.85,39.83,39.85,15500.0,32.7876,32.7959,32.7794,32.7959,15500.0
2014-11-17 11:20:00,39.85,39.88,39.85,39.88,28700.0,32.7959,32.8206,32.7959,32.8206,28700.0
2014-11-17 11:30:00,39.88,39.89,39.87,39.88,19500.0,32.8206,32.8288,32.8123,32.8206,19500.0
2014-11-17 11:40:00,39.88,39.89,39.87,39.88,8900.0,32.8206,32.8288,32.8123,32.8206,8900.0
2014-11-17 11:50:00,39.88,39.89,39.87,39.89,32600.0,32.8206,32.8288,32.8123,32.8288,32600.0
2014-11-17 12:00:00,39.89,39.92,39.89,39.89,20700.0,32.8288,32.8535,32.8288,32.8288,20700.0
2014-11-17 12:10:00,39.9,39.96,39.89,39.95,23600.0,32.837,32.8864,32.8288,32.8782,23600.0
2014-11-17 12:20:00,39.96,39.97,39.95,39.96,17300.0,32.8864,32.8946,32.8782,32.8864,17300.0
2014-11-17 12:30:00,39.96,39.97,39.95,39.97,13900.0,32.8864,32.8946,32.8782,32.8946,13900.0
2014-11-17 12:40:00,39.97,39.97,39.94,39.94,8700.0,32.8946,32.8946,32.8699,32.8699,8700.0
2014-11-17 12:50:00,39.94,39.96,39.94,39.94,11400.0,32.8699,32.8864,32.8699,32.8699,11400.0
2014-11-17 13:00:00,39.94,39.96,39.93,39.93,6400.0,32.8699,32.8864,32.8617,32.8617,6400.0
2014-11-17 13:10:00,39.94,39.95,39.94,39.95,13100.0,32.8699,32.8782,32.8699,32.8782,13100.0
2014-11-17 13:20:00,39.95,39.96,39.9,39.9,19300.0,32.8782,32.8864,32.837,32.837,19300.0
2014-11-17 13:30:00,39.91,39.91,39.84,39.85,9400.0,32.8453,32.8453,32.7876,32.7959,9400.0
2014-11-17 13:40:00,39.84,39.86,39.83,39.84,17800.0,32.7876,32.8041,32.7794,32.7876,17800.0
2014-11-17 13:50:00,39.83,39.85,39.83,39.84,7100.0,32.7794,32.7959,32.7794,32.7876,7100.0
2014-11-17 14:00:00,39.84,39.85,39.82,39.83,11100.0,32.7876,32.7959,32.7712,32.7794,11100.0
2014-11-17 14:10:00,39.82,39.83,39.8,39.8,33100.0,32.7712,32.7794,32.7547,32.7547,33100.0
2014-11-17 14:20:00,39.81,39.81,39.76,39.76,13300.0,32.763,32.763,32.7218,32.7218,13300.0
2014-11-17 14:30:00,39.76,39.79,39.75,39.78,11700.0,32.7218,32.7465,32.7136,32.7383,11700.0
2014-11-17 14:40:00,39.78,39.78,39.76,39.76,12900.0,32.7383,32.7383,32.7218,32.7218,12900.0
2014-11-17 14:50:00,39.76,39.77,39.75,39.76,18000.0,32.7218,32.73,32.7136,32.7218,18000.0
2014-11-17 15:00:00,39.76,39.77,39.73,39.77,23900.0,32.7218,32.73,32.6971,32.73,23900.0
2014-11-17 15:10:00,39.77,39.77,39.73,39.75,15600.0,32.73,32.73,32.6971,32.7136,15600.0
2014-11-17 15:20:00,39.74,39.79,39.74,39.79,31200.0,32.7053,32.7465,32.7053,32.7465,31200.0
2014-11-17 15:30:00,39.79,39.83,39.79,39.83,23900.0,32.7465,32.7794,32.7465,32.7794,23900.0
2014-11-17 15:40:00,39.83,39.84,39.79,39.79,59600.0,32.7794,32.7876,32.7465,32.7465,59600.0
2014-11-17 15:50:00,39.8,39.82,39.78,39.8,202900.0,32.7547,32.7712,32.7383,32.7547,202900.0
2014-11-18 09:30:00,39.78,39.92,39.78,39.82,24200.0,32.7383,32.8535,32.7383,32.7712,24200.0
2014-11-18 09:40:00,39.83,39.92,39.83,39.87,24300.0,32.7794,32.8535,32.7794,32.8123,24300.0
2014-11-18 09:50:00,39.88,39.95,39.75,39.8,111800.0,32.8206,32.8782,32.7136,32.7547,111800.0
2014-11-18 10:00:00,39.8,39.86,39.79,39.86,28800.0,32.7547,32.8041,32.7465,32.8041,28800.0
2014-11-18 10:10:00,39.85,39.86,39.83,39.83,14600.0,32.7959,32.8041,32.7794,32.7794,14600.0
2014-11-18 10:20:00,39.84,39.86,39.83,39.85,12000.0,32.7876,32.8041,32.7794,32.7959,12000.0
2014-11-18 10:30:00,39.86,39.9,39.85,39.88,17000.0,32.8041,32.837,32.7959,32.8206,17000.0
2014-11-18 10:40:00,39.87,39.9,39.86,39.9,26000.0,32.8123,32.837,32.8041,32.837,26000.0
2014-11-18 10:50:00,39.9,39.91,39.89,39.9,17600.0,32.837,32.8453,32.8288,32.837,17600.0
2014-11-18 11:00:00,39.91,39.93,39.9,39.93,12300.0,32.8453,32.8617,32.837,32.8617,12300.0
2014-11-18 11:10:00,39.93,39.95,39.9,39.91,19000.0,32.8617,32.8782,32.837,32.8453,19000.0
2014-11-18 11:20:00,39.91,39.91,39.88,39.88,10200.0,32.8453,32.8453,32.8206,32.8206,10200.0
2014-11-18 11:30:00,39.88,39.92,39.88,39.91,26200.0,32.8206,32.8535,32.8206,32.8453,26200.0
2014-11-18 11:40:00,39.91,39.92,39.88,39.89,11100.0,32.8453,32.8535,32.8206,32.8288,11100.0
2014-11-18 11:50:00,39.9,39.9,39.88,39.88,14600.0,32.837,32.837,32.8206,32.8206,14600.0
2014-11-18 12:00:00,39.89,39.89,39.87,39.88,8200.0,32.8288,32.8288,32.8123,32.8206,8200.0
2014-11-18 12:10:00,39.89,39.9,39.89,39.9,6400.0,32.8288,32.837,32.8288,32.837,6400.0
2014-11-18 12:20:00,39.9,39.9,39.87,39.89,10000.0,32.837,32.837,32.8123,32.8288,10000.0
2014-11-18 12:30:00,39.89,39.9,39.86,39.86,11900.0,32.8288,32.837,32.8041,32.8041,11900.0
2014-11-18 12:40:00,39.86,39.88,39.83,39.83,8600.0,32.8041,32.8206,32.7794,32.7794,8600.0
2014-11-18 12:50:00,39.83,39.84,39.79,39.8,9900.0,32.7794,32.7876,32.7465,32.7547,9900.0
2014-11-18 13:00:00,39.79,39.8,39.76,39.77,8800.0,32.7465,32.7547,32.7218,32.73,8800.0
2014-11-18 13:10:00,39.77,39.8,39.77,39.78,10200.0,32.73,32.7547,32.73,32.7383,10200.0
2014-11-18 13:20:00,39.79,39.8,39.77,39.79,12800.0,32.7465,32.7547,32.73,32.7465,12800.0
2014-11-18 13:30:00,39.79,39.81,39.77,39.77,9400.0,32.7465,32.763,32.73,32.73,9400.0
2014-11-18 13:40:00,39.77,39.78,39.76,39.76,8700.0,32.73,32.7383,32.7218,32.7218,8700.0
2014-11-18 13:50:00,39.76,39.77,39.75,39.76,14100.0,32.7218,32.73,32.7136,32.7218,14100.0
2014-11-18 14:00:00,39.77,39.8,39.76,39.8,25200.0,32.73,32.7547,32.7218,32.7547,25200.0
2014-11-18 14:10:00,39.8,39.81,39.75,39.77,26100.0,32.7547,32.763,32.7136,32.73,26100.0
2014-11-18 14:20:00,39.76,39.78,39.76,39.77,13700.0,32.7218,32.7383,32.7218,32.73,13700.0
2014-11-18 14:30:00,39.76,39.77,39.74,39.74,18100.0,32.7218,32.73,32.7053,32.7053,18100.0
2014-11-18 14:40:00,39.75,39.75,39.71,39.72,23800.0,32.7136,32.7136,32.6807,32.6889,23800.0
2014-11-18 14:50:00,39.71,39.73,39.7,39.72,10400.0,32.6807,32.6971,32.6724,32.6889,10400.0
2014-11-18 15:00:00,39.73,39.73,39.72,39.72,17600.0,32.6971,32.6971,32.6889,32.6889,17600.0
2014-11-18 15:10:00,39.73,39.73,39.69,39.72,33700.0,32.6971,32.6971,32.6642,32.6889,33700.0
2014-11-18 15:20:00,39.71,39.72,39.69,39.7,46600.0,32.6807,32.6889,32.6642,32.6724,46600.0
2014-11-18 15:30:00,39.7,39.71,39.68,39.7,53100.0,32.6724,32.6807,32.656,32.6724,53100.0
2014-11-18 15:40:00,39.7,39.71,39.61,39.61,75400.0,32.6724,32.6807,32.5984,32.5984,75400.0
2014-11-18 15:50:00,39.61,39.67,39.59,39.66,168500.0,32.5984,32.6477,32.5819,32.6395,168500.0
2014-11-19 09:30:00,39.56,39.62,39.37,39.37,31600.0,32.5572,32.6066,32.4008,32.4008,31600.0
2014-11-19 09:40:00,39.38,39.44,39.35,39.41,22800.0,32.4091,32.4584,32.3844,32.4338,22800.0
2014-11-19 09:50:00,39.42,39.43,39.35,39.4,20300.0,32.442,32.4502,32.3844,32.4255,20300.0
2014-11-19 10:00:00,39.38,39.41,39.33,39.4,32800.0,32.4091,32.4338,32.3679,32.4255,32800.0
2014-11-19 10:10:00,39.41,39.41,39.36,39.41,12900.0,32.4338,32.4338,32.3926,32.4338,12900.0
2014-11-19 10:20:00,39.41,39.46,39.39,39.4,50600.0,32.4338,32.4749,32.4173,32.4255,50600.0
2014-11-19 10:30:00,39.41,39.43,39.4,39.42,13600.0,32.4338,32.4502,32.4255,32.442,13600.0
2014-11-19 10:40:00,39.42,39.42,39.37,39.37,12300.0,32.442,32.442,32.4008,32.4008,12300.0
2014-11-19 10:50:00,39.37,39.37,39.34,39.36,13600.0,32.4008,32.4008,32.3762,32.3926,13600.0
2014-11-19 11:00:00,39.35,39.43,39.35,39.43,17100.0,32.3844,32.4502,32.3844,32.4502,17100.0
2014-11-19 11:10:00,39.43,39.43,39.41,39.41,12800.0,32.4502,32.4502,32.4338,32.4338,12800.0
2014-11-19 11:20:00,39.41,39.42,39.37,39.37,11500.0,32.4338,32.442,32.4008,32.4008,11500.0
2014-11-19 11:30:00,39.38,39.41,39.37,39.39,21300.0,32.4091,32.4338,32.4008,32.4173,21300.0
2014-11-19 11:40:00,39.39,39.41,39.39,39.39,19200.0,32.4173,32.4338,32.4173,32.4173,19200.0
2014-11-19 11:50:00,39.39,39.4,39.39,39.39,4700.0,32.4173,32.4255,32.4173,32.4173,4700.0
2014-11-19 12:00:00,39.4,39.4,39.37,39.38,12700.0,32.4255,32.4255,32.4008,32.4091,12700.0
2014-11-19 12:10:00,39.38,39.39,39.37,39.37,7000.0,32.4091,32.4173,32.4008,32.4008,7000.0
2014-11-19 12:20:00,39.36,39.36,39.34,39.35,21900.0,32.3926,32.3926,32.3762,32.3844,21900.0
2014-11-19 12:30:00,39.34,39.35,39.34,39.34,5100.0,32.3762,32.3844,32.3762,32.3762,5100.0
2014-11-19 12:40:00,39.33,39.34,39.32,39.34,8200.0,32.3679,32.3762,32.3597,32.3762,8200.0
2014-11-19 12:50:00,39.34,39.39,39.33,39.39,8900.0,32.3762,32.4173,32.3679,32.4173,8900.0
2014-11-19 13:00:00,39.39,39.4,39.36,39.37,4100.0,32.4173,32.4255,32.3926,32.4008,4100.0
2014-11-19 13:10:00,39.37,39.43,39.36,39.43,13400.0,32.4008,32.4502,32.3926,32.4502,13400.0
2014-11-19 13:20:00,39.43,39.44,39.42,39.42,12200.0,32.4502,32.4584,32.442,32.442,12200.0
2014-11-19 13:30:00,39.41,39.42,39.38,39.4,11200.0,32.4338,32.442,32.4091,32.4255,11200.0
2014-11-19 13:40:00,39.4,39.41,39.38,39.38,12800.0,32.4255,32.4338,32.4091,32.4091,12800.0
2014-11-19 13:50:00,39.39,39.4,39.35,39.35,20000.0,32.4173,32.4255,32.3844,32.3844,20000.0
2014-11-19 14:00:00,39.36,39.43,39.34,39.4,32500.0,32.3926,32.4502,32.3762,32.4255,32500.0
2014-11-19 14:10:00,39.39,39.4,39.38,39.39,7000.0,32.4173,32.4255,32.4091,32.4173,7000.0
2014-11-19 14:20:00,39.4,39.4,39.32,39.32,17700.0,32.4255,32.4255,32.3597,32.3597,17700.0
2014-11-19 14:30:00,39.32,39.38,39.32,39.34,16200.0,32.3597,32.4091,32.3597,32.3762,16200.0
2014-11-19 14:40:00,39.34,39.34,39.31,39.32,9200.0,32.3762,32.3762,32.3515,32.3597,9200.0
2014-11-19 14:50:00,39.32,39.36,39.31,39.35,10100.0,32.3597,32.3926,32.3515,32.3844,10100.0
2014-11-19 15:00:00,39.35,39.36,39.32,39.36,13700.0,32.3844,32.3926,32.3597,32.3926,13700.0
2014-11-19 15:10:00,39.36,39.39,39.35,39.37,20600.0,32.3926,32.4173,32.3844,32.4008,20600.0
2014-11-19 15:20:00,39.37,39.39,39.33,39.33,21700.0,32.4008,32.4173,32.3679,32.3679,21700.0
2014-11-19 15:30:00,39.33,39.36,39.31,39.34,26600.0,32.3679,32.3926,32.3515,32.3762,26600.0
2014-11-19 15:40:00,39.34,39.37,39.32,39.36,55000.0,32.3762,32.4008,32.3597,32.3926,55000.0
2014-11-19 15:50:00,39.36,39.39,39.34,39.37,107800.0,32.3926,32.4173,32.3762,32.4008,107800.0
2014-11-20 09:30:00,39.31,39.33,39.24,39.25,31600.0,32.3515,32.3679,32.2939,32.3021,31600.0
2014-11-20 09:40:00,39.24,39.3,39.22,39.22,65100.0,32.2939,32.3432,32.2774,32.2774,65100.0
2014-11-20 09:50:00,39.22,39.27,39.16,39.16,26500.0,32.2774,32.3185,32.228,32.228,26500.0
2014-11-20 10:00:00,39.16,39.27,39.15,39.25,25900.0,32.228,32.3185,32.2198,32.3021,25900.0
2014-11-20 10:10:00,39.25,39.25,39.21,39.22,26200.0,32.3021,32.3021,32.2692,32.2774,26200.0
2014-11-20 10:20:00,39.22,39.27,39.22,39.24,19400.0,32.2774,32.3185,32.2774,32.2939,19400.0
2014-11-20 10:30:00,39.25,39.31,39.24,39.3,35600.0,32.3021,32.3515,32.2939,32.3432,35600.0
2014-11-20 10:40:00,39.29,39.3,39.28,39.29,18000.0,32.335,32.3432,32.3268,32.335,18000.0
2014-11-20 10:50:00,39.29,39.31,39.28,39.31,19300.0,32.335,32.3515,32.3268,32.3515,19300.0
2014-11-20 11:00:00,39.31,39.38,39.31,39.37,20100.0,32.3515,32.4091,32.3515,32.4008,20100.0
2014-11-20 11:10:00,39.37,39.43,39.37,39.43,11700.0,32.4008,32.4502,32.4008,32.4502,11700.0
2014-11-20 11:20:00,39.43,39.43,39.39,39.39,18400.0,32.4502,32.4502,32.4173,32.4173,18400.0
2014-11-20 11:30:00,39.38,39.38,39.36,39.37,17300.0,32.4091,32.4091,32.3926,32.4008,17300.0
2014-11-20 11:40:00,39.37,39.39,39.36,39.38,21800.0,32.4008,32.4173,32.3926,32.4091,21800.0
2014-11-20 11:50:00,39.39,39.4,39.38,39.39,10600.0,32.4173,32.4255,32.4091,32.4173,10600.0
2014-11-20 12:00:00,39.38,39.39,39.37,39.37,5500.0,32.4091,32.4173,32.4008,32.4008,5500.0
2014-11-20 12:10:00,39.38,39.41,39.37,39.41,17200.0,32.4091,32.4338,32.4008,32.4338,17200.0
2014-11-20 12:20:00,39.41,39.42,39.4,39.4,8200.0,32.4338,32.442,32.4255,32.4255,8200.0
2014-11-20 12:30:00,39.41,39.42,39.4,39.42,10600.0,32.4338,32.442,32.4255,32.442,10600.0
2014-11-20 12:40:00,39.42,39.42,39.38,39.4,15700.0,32.442,32.442,32.4091,32.4255,15700.0
2014-11-20 12:50:00,39.4,39.4,39.38,39.39,11100.0,32.4255,32.4255,32.4091,32.4173,11100.0
2014-11-20 13:00:00,39.4,39.41,39.38,39.39,12300.0,32.4255,32.4338,32.4091,32.4173,12300.0
2014-11-20 13:10:00,39.4,39.41,39.39,39.41,9700.0,32.4255,32.4338,32.4173,32.4338,9700.0
2014-11-20 13:20:00,39.41,39.42,39.4,39.41,10300.0,32.4338,32.442,32.4255,32.4338,10300.0
2014-11-20 13:30:00,39.41,39.42,39.4,39.4,7500.0,32.4338,32.442,32.4255,32.4255,7500.0
2014-11-20 13:40:00,39.4,39.4,39.39,39.4,8300.0,32.4255,32.4255,32.4173,32.4255,8300.0
2014-11-20 13:50:00,39.4,39.41,39.38,39.39,22400.0,32.4255,32.4338,32.4091,32.4173,22400.0
2014-11-20 14:00:00,39.39,39.39,39.37,39.38,11600.0,32.4173,32.4173,32.4008,32.4091,11600.0
2014-11-20 14:10:00,39.38,39.38,39.37,39.38,13900.0,32.4091,32.4091,32.4008,32.4091,13900.0
2014-11-20 14:20:00,39.38,39.4,39.37,39.4,14600.0,32.4091,32.4255,32.4008,32.4255,14600.0
2014-11-20 14:30:00,39.4,39.4,39.38,39.39,13400.0,32.4255,32.4255,32.4091,32.4173,13400.0
2014-11-20 14:40:00,39.38,39.39,39.35,39.35,17300.0,32.4091,32.4173,32.3844,32.3844,17300.0
2014-11-20 14:50:00,39.35,39.37,39.34,39.34,18000.0,32.3844,32.4008,32.3762,32.3762,18000.0
2014-11-20 15:00:00,39.35,39.35,39.3,39.31,17200.0,32.3844,32.3844,32.3432,32.3515,17200.0
2014-11-20 15:10:00,39.31,39.31,39.3,39.31,19000.0,32.3515,32.3515,32.3432,32.3515,19000.0
2014-11-20 15:20:00,39.31,39.34,39.29,39.34,25300.0,32.3515,32.3762,32.335,32.3762,25300.0
2014-11-20 15:30:00,39.34,39.37,39.33,39.37,34900.0,32.3762,32.4008,32.3679,32.4008,34900.0
2014-11-20 15:40:00,39.37,39.38,39.35,39.36,65800.0,32.4008,32.4091,32.3844,32.3926,65800.0
2014-11-20 15:50:00,39.36,39.36,39.33,39.33,122800.0,32.3926,32.3926,32.3679,32.3679,122800.0
2014-11-21 09:30:00,39.65,39.7,39.37,39.41,119100.0,32.6313,32.6724,32.4008,32.4338,119100.0
2014-11-21 09:40:00,39.4,39.42,39.32,39.34,23700.0,32.4255,32.442,32.3597,32.3762,23700.0
2014-11-21 09:50:00,39.34,39.35,39.28,39.28,16100.0,32.3762,32.3844,32.3268,32.3268,16100.0
2014-11-21 10:00:00,39.27,39.32,39.21,39.22,26300.0,32.3185,32.3597,32.2692,32.2774,26300.0
2014-11-21 10:10:00,39.22,39.23,39.17,39.17,33200.0,32.2774,32.2856,32.2362,32.2362,33200.0
2014-11-21 10:20:00,39.17,39.19,39.13,39.14,47700.0,32.2362,32.2527,32.2033,32.2116,47700.0
2014-11-21 10:30:00,39.15,39.15,39.1,39.1,32100.0,32.2198,32.2198,32.1786,32.1786,32100.0
2014-11-21 10:40:00,39.11,39.12,39.1,39.1,27300.0,32.1869,32.1951,32.1786,32.1786,27300.0
2014-11-21 10:50:00,39.1,39.1,39.07,39.08,24800.0,32.1786,32.1786,32.1539,32.1622,24800.0
2014-11-21 11:00:00,39.08,39.08,39.05,39.06,21200.0,32.1622,32.1622,32.1375,32.1457,21200.0
2014-11-21 11:10:00,39.06,39.07,39.02,39.02,31300.0,32.1457,32.1539,32.1128,32.1128,31300.0
2014-11-21 11:20:00,39.03,39.03,38.97,38.97,70500.0,32.121,32.121,32.0716,32.0716,70500.0
2014-11-21 11:30:00,38.97,38.99,38.92,38.93,41800.0,32.0716,32.0881,32.0305,32.0387,41800.0
2014-11-21 11:40:00,38.92,38.97,38.89,38.9,55700.0,32.0305,32.0716,32.0058,32.014,55700.0
2014-11-21 11:50:00,38.91,38.92,38.88,38.9,43000.0,32.0223,32.0305,31.9976,32.014,43000.0
2014-11-21 12:00:00,38.9,38.91,38.86,38.9,35900.0,32.014,32.0223,31.9811,32.014,35900.0
2014-11-21 12:10:00,38.9,38.9,38.83,38.83,48600.0,32.014,32.014,31.9564,31.9564,48600.0
2014-11-21 12:20:00,38.84,38.9,38.83,38.88,27800.0,31.9647,32.014,31.9564,31.9976,27800.0
2014-11-21 12:30:00,38.88,38.95,38.87,38.93,23200.0,31.9976,32.0552,31.9893,32.0387,23200.0
2014-11-21 12:40:00,38.94,38.95,38.91,38.92,27800.0,32.047,32.0552,32.0223,32.0305,27800.0
2014-11-21 12:50:00,38.93,38.93,38.87,38.9,41200.0,32.0387,32.0387,31.9893,32.014,41200.0
2014-11-21 13:00:00,38.91,38.93,38.87,38.88,20400.0,32.0223,32.0387,31.9893,31.9976,20400.0
2014-11-21 13:10:00,38.89,38.89,38.79,38.85,60600.0,32.0058,32.0058,31.9235,31.9729,60600.0
2014-11-21 13:20:00,38.86,38.88,38.84,38.86,28600.0,31.9811,31.9976,31.9647,31.9811,28600.0
2014-11-21 13:30:00,38.87,38.91,38.86,38.91,22900.0,31.9893,32.0223,31.9811,32.0223,22900.0
2014-11-21 13:40:00,38.9,38.91,38.89,38.91,22800.0,32.014,32.0223,32.0058,32.0223,22800.0
2014-11-21 13:50:00,38.9,38.94,38.9,38.92,25400.0,32.014,32.047,32.014,32.0305,25400.0
2014-11-21 14:00:00,38.92,38.95,38.91,38.92,39200.0,32.0305,32.0552,32.0223,32.0305,39200.0
2014-11-21 14:10:00,38.92,38.92,38.9,38.91,31200.0,32.0305,32.0305,32.014,32.0223,31200.0
2014-11-21 14:20:00,38.92,38.93,38.88,38.91,21700.0,32.0305,32.0387,31.9976,32.0223,21700.0
2014-11-21 14:30:00,38.91,38.96,38.89,38.94,23800.0,32.0223,32.0634,32.0058,32.047,23800.0
2014-11-21 14:40:00,38.95,38.97,38.86,38.9,56600.0,32.0552,32.0716,31.9811,32.014,56600.0
2014-11-21 14:50:00,38.9,38.94,38.89,38.94,18700.0,32.014,32.047,32.0058,32.047,18700.0
2014-11-21 15:00:00,38.94,38.95,38.92,38.93,35700.0,32.047,32.0552,32.0305,32.0387,35700.0
2014-11-21 15:10:00,38.93,38.94,38.92,38.93,30600.0,32.0387,32.047,32.0305,32.0387,30600.0
2014-11-21 15:20:00,38.94,38.94,38.91,38.92,40700.0,32.047,32.047,32.0223,32.0305,40700.0
2014-11-21 15:30:00,38.93,38.96,38.91,38.96,53800.0,32.0387,32.0634,32.0223,32.0634,53800.0
2014-11-21 15:40:00,38.96,39.0,38.95,38.98,101700.0,32.0634,32.0963,32.0552,32.0799,101700.0
2014-11-21 15:50:00,38.99,39.0,38.96,38.98,238000.0,32.0881,32.0963,32.0634,32.0799,238000.0
2014-11-24 09:30:00,39.12,39.13,39.03,39.11,43800.0,32.1951,32.2033,32.121,32.1869,43800.0
2014-11-24 09:40:00,39.11,39.12,39.06,39.09,17800.0,32.1869,32.1951,32.1457,32.1704,17800.0
2014-11-24 09:50:00,39.09,39.16,39.03,39.11,111500.0,32.1704,32.228,32.121,32.1869,111500.0
2014-11-24 10:00:00,39.12,39.12,39.0,39.02,60100.0,32.1951,32.1951,32.0963,32.1128,60100.0
2014-11-24 10:10:00,39.03,39.03,38.99,39.0,10600.0,32.121,32.121,32.0881,32.0963,10600.0
2014-11-24 10:20:00,39.0,39.01,38.95,39.01,16900.0,32.0963,32.1046,32.0552,32.1046,16900.0
2014-11-24 10:30:00,39.01,39.04,39.01,39.04,25700.0,32.1046,32.1293,32.1046,32.1293,25700.0
2014-11-24 10:40:00,39.04,39.16,39.03,39.16,58500.0,32.1293,32.228,32.121,32.228,58500.0
2014-11-24 10:50:00,39.17,39.19,39.14,39.14,57400.0,32.2362,32.2527,32.2116,32.2116,57400.0
2014-11-24 11:00:00,39.15,39.15,39.01,39.02,47600.0,32.2198,32.2198,32.1046,32.1128,47600.0
2014-11-24 11:10:00,39.03,39.08,39.03,39.08,5700.0,32.121,32.1622,32.121,32.1622,5700.0
2014-11-24 11:20:00,39.08,39.08,39.01,39.02,17300.0,32.1622,32.1622,32.1046,32.1128,17300.0
2014-11-24 11:30:00,39.02,39.04,39.01,39.01,19000.0,32.1128,32.1293,32.1046,32.1046,19000.0
2014-11-24 11:40:00,39.02,39.02,39.01,39.02,6200.0,32.1128,32.1128,32.1046,32.1128,6200.0
2014-11-24 11:50:00,39.02,39.03,38.99,38.99,13800.0,32.1128,32.121,32.0881,32.0881,13800.0
2014-11-24 12:00:00,38.99,39.01,38.98,39.01,15200.0,32.0881,32.1046,32.0799,32.1046,15200.0
2014-11-24 12:10:00,39.02,39.02,39.0,39.02,6500.0,32.1128,32.1128,32.0963,32.1128,6500.0
2014-11-24 12:20:00,39.02,39.08,39.01,39.07,36400.0,32.1128,32.1622,32.1046,32.1539,36400.0
2014-11-24 12:30:00,39.07,39.09,39.06,39.09,11900.0,32.1539,32.1704,32.1457,32.1704,11900.0
2014-11-24 12:40:00,39.09,39.1,39.06,39.09,15200.0,32.1704,32.1786,32.1457,32.1704,15200.0
2014-11-24 12:50:00,39.09,39.11,39.09,39.1,11600.0,32.1704,32.1869,32.1704,32.1786,11600.0
2014-11-24 13:00:00,39.1,39.14,39.1,39.14,7100.0,32.1786,32.2116,32.1786,32.2116,7100.0
2014-11-24 13:10:00,39.14,39.15,39.12,39.12,11300.0,32.2116,32.2198,32.1951,32.1951,11300.0
2014-11-24 13:20:00,39.13,39.16,39.12,39.15,15600.0,32.2033,32.228,32.1951,32.2198,15600.0
2014-11-24 13:30:00,39.15,39.16,39.14,39.14,14900.0,32.2198,32.228,32.2116,32.2116,14900.0
2014-11-24 13:40:00,39.14,39.17,39.12,39.14,30200.0,32.2116,32.2362,32.1951,32.2116,30200.0
2014-11-24 13:50:00,39.14,39.19,39.13,39.17,54800.0,32.2116,32.2527,32.2033,32.2362,54800.0
2014-11-24 14:00:00,39.17,39.27,39.16,39.27,42600.0,32.2362,32.3185,32.228,32.3185,42600.0
2014-11-24 14:10:00,39.26,39.28,39.21,39.21,21600.0,32.3103,32.3268,32.2692,32.2692,21600.0
2014-11-24 14:20:00,39.21,39.21,39.16,39.18,31900.0,32.2692,32.2692,32.228,32.2445,31900.0
2014-11-24 14:30:00,39.19,39.19,39.17,39.17,10700.0,32.2527,32.2527,32.2362,32.2362,10700.0
2014-11-24 14:40:00,39.18,39.19,39.17,39.18,16000.0,32.2445,32.2527,32.2362,32.2445,16000.0
2014-11-24 14:50:00,39.19,39.19,39.11,39.11,24800.0,32.2527,32.2527,32.1869,32.1869,24800.0
2014-11-24 15:00:00,39.12,39.13,39.05,39.05,52800.0,32.1951,32.2033,32.1375,32.1375,52800.0
2014-11-24 15:10:00,39.05,39.09,39.05,39.06,15400.0,32.1375,32.1704,32.1375,32.1457,15400.0
2014-11-24 15:20:00,39.06,39.09,39.06,39.09,12400.0,32.1457,32.1704,32.1457,32.1704,12400.0
2014-11-24 15:30:00,39.09,39.09,39.06,39.09,21800.0,32.1704,32.1704,32.1457,32.1704,21800.0
2014-11-24 15:40:00,39.08,39.11,39.08,39.1,33700.0,32.1622,32.1869,32.1622,32.1786,33700.0
2014-11-24 15:50:00,39.1,39.13,39.09,39.12,61100.0,32.1786,32.2033,32.1704,32.1951,61100.0
2014-11-25 09:30:00,39.22,39.37,39.22,39.32,24300.0,32.2774,32.4008,32.2774,32.3597,24300.0
2014-11-25 09:40:00,39.32,39.32,39.17,39.17,10400.0,32.3597,32.3597,32.2362,32.2362,10400.0
2014-11-25 09:50:00,39.17,39.19,39.14,39.17,11400.0,32.2362,32.2527,32.2116,32.2362,11400.0
2014-11-25 10:00:00,39.16,39.16,39.09,39.11,17400.0,32.228,32.228,32.1704,32.1869,17400.0
2014-11-25 10:10:00,39.11,39.11,39.02,39.04,17900.0,32.1869,32.1869,32.1128,32.1293,17900.0
2014-11-25 10:20:00,39.04,39.08,39.01,39.05,14400.0,32.1293,32.1622,32.1046,32.1375,14400.0
2014-11-25 10:30:00,39.05,39.07,39.03,39.07,12900.0,32.1375,32.1539,32.121,32.1539,12900.0
2014-11-25 10:40:00,39.06,39.12,39.04,39.12,16100.0,32.1457,32.1951,32.1293,32.1951,16100.0
2014-11-25 10:50:00,39.12,39.13,39.09,39.1,10200.0,32.1951,32.2033,32.1704,32.1786,10200.0
2014-11-25 11:00:00,39.1,39.12,39.07,39.07,24200.0,32.1786,32.1951,32.1539,32.1539,24200.0
2014-11-25 11:10:00,39.07,39.1,39.07,39.09,8300.0,32.1539,32.1786,32.1539,32.1704,8300.0
2014-11-25 11:20:00,39.09,39.11,39.09,39.11,9900.0,32.1704,32.1869,32.1704,32.1869,9900.0
2014-11-25 11:30:00,39.1,39.12,39.09,39.1,17100.0,32.1786,32.1951,32.1704,32.1786,17100.0
2014-11-25 11:40:00,39.1,39.14,39.07,39.14,15500.0,32.1786,32.2116,32.1539,32.2116,15500.0
2014-11-25 11:50:00,39.14,39.14,39.09,39.12,33000.0,32.2116,32.2116,32.1704,32.1951,33000.0
2014-11-25 12:00:00,39.13,39.15,39.12,39.13,5700.0,32.2033,32.2198,32.1951,32.2033,5700.0
2014-11-25 12:10:00,39.13,39.16,39.12,39.16,8900.0,32.2033,32.228,32.1951,32.228,8900.0
2014-11-25 12:20:00,39.15,39.17,39.14,39.15,13400.0,32.2198,32.2362,32.2116,32.2198,13400.0
2014-11-25 12:30:00,39.15,39.18,39.14,39.17,11000.0,32.2198,32.2445,32.2116,32.2362,11000.0
2014-11-25 12:40:00,39.17,39.18,39.16,39.16,12500.0,32.2362,32.2445,32.228,32.228,12500.0
2014-11-25 12:50:00,39.16,39.2,39.16,39.2,9700.0,32.228,32.2609,32.228,32.2609,9700.0
2014-11-25 13:00:00,39.2,39.21,39.19,39.19,6700.0,32.2609,32.2692,32.2527,32.2527,6700.0
2014-11-25 13:10:00,39.2,39.2,39.16,39.17,8100.0,32.2609,32.2609,32.228,32.2362,8100.0
2014-11-25 13:20:00,39.18,39.24,39.18,39.24,9000.0,32.2445,32.2939,32.2445,32.2939,9000.0
2014-11-25 13:30:00,39.24,39.25,39.23,39.25,6100.0,32.2939,32.3021,32.2856,32.3021,6100.0
2014-11-25 13:40:00,39.25,39.26,39.24,39.25,7400.0,32.3021,32.3103,32.2939,32.3021,7400.0
2014-11-25 13:50:00,39.26,39.27,39.23,39.23,9500.0,32.3103,32.3185,32.2856,32.2856,9500.0
2014-11-25 14:00:00,39.24,39.27,39.23,39.23,9400.0,32.2939,32.3185,32.2856,32.2856,9400.0
2014-11-25 14:10:00,39.24,39.24,39.22,39.23,8300.0,32.2939,32.2939,32.2774,32.2856,8300.0
2014-11-25 14:20:00,39.23,39.25,39.2,39.22,9900.0,32.2856,32.3021,32.2609,32.2774,9900.0
2014-11-25 14:30:00,39.22,39.24,39.21,39.22,14300.0,32.2774,32.2939,32.2692,32.2774,14300.0
2014-11-25 14:40:00,39.22,39.24,39.21,39.22,9500.0,32.2774,32.2939,32.2692,32.2774,9500.0
2014-11-25 14:50:00,39.21,39.24,39.19,39.21,10900.0,32.2692,32.2939,32.2527,32.2692,10900.0
2014-11-25 15:00:00,39.21,39.25,39.19,39.25,16800.0,32.2692,32.3021,32.2527,32.3021,16800.0
2014-11-25 15:10:00,39.25,39.26,39.23,39.26,16300.0,32.3021,32.3103,32.2856,32.3103,16300.0
2014-11-25 15:20:00,39.26,39.31,39.25,39.3,27700.0,32.3103,32.3515,32.3021,32.3432,27700.0
2014-11-25 15:30:00,39.3,39.31,39.29,39.3,28700.0,32.3432,32.3515,32.335,32.3432,28700.0
2014-11-25 15:40:00,39.3,39.34,39.29,39.33,86100.0,32.3432,32.3762,32.335,32.3679,86100.0
2014-11-25 15:50:00,39.33,39.53,39.32,39.49,757000.0,32.3679,32.5325,32.3597,32.4996,757000.0
2014-11-26 09:30:00,39.5,39.62,39.39,39.58,39700.0,32.5078,32.6066,32.4173,32.5737,39700.0
2014-11-26 09:40:00,39.58,39.71,39.58,39.6,31400.0,32.5737,32.6807,32.5737,32.5901,31400.0
2014-11-26 09:50:00,39.61,39.63,39.58,39.62,17600.0,32.5984,32.6148,32.5737,32.6066,17600.0
2014-11-26 10:00:00,39.61,39.62,39.54,39.59,38200.0,32.5984,32.6066,32.5407,32.5819,38200.0
2014-11-26 10:10:00,39.59,39.61,39.52,39.53,18500.0,32.5819,32.5984,32.5243,32.5325,18500.0
2014-11-26 10:20:00,39.54,39.58,39.53,39.57,10100.0,32.5407,32.5737,32.5325,32.5654,10100.0
2014-11-26 10:30:00,39.56,39.61,39.56,39.6,26200.0,32.5572,32.5984,32.5572,32.5901,26200.0
2014-11-26 10:40:00,39.6,39.62,39.59,39.61,13500.0,32.5901,32.6066,32.5819,32.5984,13500.0
2014-11-26 10:50:00,39.6,39.61,39.59,39.59,18200.0,32.5901,32.5984,32.5819,32.5819,18200.0
2014-11-26 11:00:00,39.6,39.61,39.58,39.61,13300.0,32.5901,32.5984,32.5737,32.5984,13300.0
2014-11-26 11:10:00,39.6,39.6,39.54,39.55,15000.0,32.5901,32.5901,32.5407,32.549,15000.0
2014-11-26 11:20:00,39.54,39.56,39.52,39.54,16700.0,32.5407,32.5572,32.5243,32.5407,16700.0
2014-11-26 11:30:00,39.55,39.59,39.54,39.59,19900.0,32.549,32.5819,32.5407,32.5819,19900.0
2014-11-26 11:40:00,39.59,39.6,39.55,39.56,11100.0,32.5819,32.5901,32.549,32.5572,11100.0
2014-11-26 11:50:00,39.56,39.57,39.55,39.55,8100.0,32.5572,32.5654,32.549,32.549,8100.0
2014-11-26 12:00:00,39.56,39.57,39.54,39.57,9200.0,32.5572,32.5654,32.5407,32.5654,9200.0
2014-11-26 12:10:00,39.57,39.59,39.57,39.59,13100.0,32.5654,32.5819,32.5654,32.5819,13100.0
2014-11-26 12:20:00,39.59,39.6,39.58,39.6,18900.0,32.5819,32.5901,32.5737,32.5901,18900.0
2014-11-26 12:30:00,39.6,39.6,39.58,39.59,9400.0,32.5901,32.5901,32.5737,32.5819,9400.0
2014-11-26 12:40:00,39.6,39.61,39.59,39.6,9000.0,32.5901,32.5984,32.5819,32.5901,9000.0
2014-11-26 12:50:00,39.61,39.61,39.56,39.58,12400.0,32.5984,32.5984,32.5572,32.5737,12400.0
2014-11-26 13:00:00,39.58,39.61,39.57,39.6,9700.0,32.5737,32.5984,32.5654,32.5901,9700.0
2014-11-26 13:10:00,39.61,39.61,39.58,39.6,11300.0,32.5984,32.5984,32.5737,32.5901,11300.0
2014-11-26 13:20:00,39.61,39.62,39.59,39.61,10500.0,32.5984,32.6066,32.5819,32.5984,10500.0
2014-11-26 13:30:00,39.61,39.61,39.58,39.59,10900.0,32.5984,32.5984,32.5737,32.5819,10900.0
2014-11-26 13:40:00,39.59,39.6,39.56,39.57,5600.0,32.5819,32.5901,32.5572,32.5654,5600.0
2014-11-26 13:50:00,39.57,39.57,39.55,39.57,6300.0,32.5654,32.5654,32.549,32.5654,6300.0
2014-11-26 14:00:00,39.56,39.57,39.54,39.55,12100.0,32.5572,32.5654,32.5407,32.549,12100.0
2014-11-26 14:10:00,39.55,39.55,39.52,39.54,9200.0,32.549,32.549,32.5243,32.5407,9200.0
2014-11-26 14:20:00,39.55,39.57,39.53,39.57,12900.0,32.549,32.5654,32.5325,32.5654,12900.0
2014-11-26 14:30:00,39.57,39.6,39.56,39.59,15100.0,32.5654,32.5901,32.5572,32.5819,15100.0
2014-11-26 14:40:00,39.59,39.6,39.58,39.58,11500.0,32.5819,32.5901,32.5737,32.5737,11500.0
2014-11-26 14:50:00,39.58,39.59,39.56,39.57,20400.0,32.5737,32.5819,32.5572,32.5654,20400.0
2014-11-26 15:00:00,39.58,39.58,39.53,39.56,22300.0,32.5737,32.5737,32.5325,32.5572,22300.0
2014-11-26 15:10:00,39.57,39.57,39.54,39.56,18100.0,32.5654,32.5654,32.5407,32.5572,18100.0
2014-11-26 15:20:00,39.55,39.59,39.55,39.57,21700.0,32.549,32.5819,32.549,32.5654,21700.0
2014-11-26 15:30:00,39.57,39.6,39.55,39.57,28200.0,32.5654,32.5901,32.549,32.5654,28200.0
2014-11-26 15:40:00,39.58,39.63,39.56,39.63,54900.0,32.5737,32.6148,32.5572,32.6148,54900.0
2014-11-26 15:50:00,39.63,39.67,39.62,39.66,129400.0,32.6148,32.6477,32.6066,32.6395,129400.0
2014-11-28 09:30:00,39.68,39.9,39.63,39.85,54000.0,32.656,32.837,32.6148,32.7959,54000.0
2014-11-28 09:40:00,39.87,39.89,39.77,39.87,28700.0,32.8123,32.8288,32.73,32.8123,28700.0
2014-11-28 09:50:00,39.86,39.89,39.82,39.86,22900.0,32.8041,32.8288,32.7712,32.8041,22900.0
2014-11-28 10:00:00,39.86,39.89,39.8,39.86,26500.0,32.8041,32.8288,32.7547,32.8041,26500.0
2014-11-28 10:10:00,39.86,39.9,39.81,39.83,24900.0,32.8041,32.837,32.763,32.7794,24900.0
2014-11-28 10:20:00,39.82,39.83,39.78,39.81,21700.0,32.7712,32.7794,32.7383,32.763,21700.0
2014-11-28 10:30:00,39.82,39.83,39.7,39.79,109600.0,32.7712,32.7794,32.6724,32.7465,109600.0
2014-11-28 10:40:00,39.79,39.79,39.71,39.72,13000.0,32.7465,32.7465,32.6807,32.6889,13000.0
2014-11-28 10:50:00,39.71,39.71,39.65,39.65,8800.0,32.6807,32.6807,32.6313,32.6313,8800.0
2014-11-28 11:00:00,39.66,39.73,39.66,39.67,60200.0,32.6395,32.6971,32.6395,32.6477,60200.0
2014-11-28 11:10:00,39.66,39.66,39.63,39.66,9700.0,32.6395,32.6395,32.6148,32.6395,9700.0
2014-11-28 11:20:00,39.66,39.66,39.6,39.6,9500.0,32.6395,32.6395,32.5901,32.5901,9500.0
2014-11-28 11:30:00,39.6,39.6,39.52,39.55,13000.0,32.5901,32.5901,32.5243,32.549,13000.0
2014-11-28 11:40:00,39.55,39.58,39.54,39.56,17800.0,32.549,32.5737,32.5407,32.5572,17800.0
2014-11-28 11:50:00,39.56,39.6,39.56,39.59,19200.0,32.5572,32.5901,32.5572,32.5819,19200.0
2014-11-28 12:00:00,39.6,39.61,39.57,39.6,23800.0,32.5901,32.5984,32.5654,32.5901,23800.0
2014-11-28 12:10:00,39.6,39.6,39.58,39.58,11400.0,32.5901,32.5901,32.5737,32.5737,11400.0
2014-11-28 12:20:00,39.58,39.59,39.55,39.56,21600.0,32.5737,32.5819,32.549,32.5572,21600.0
2014-11-28 12:30:00,39.56,39.61,39.56,39.58,18700.0,32.5572,32.5984,32.5572,32.5737,18700.0
2014-11-28 12:40:00,39.57,39.61,39.52,39.61,30400.0,32.5654,32.5984,32.5243,32.5984,30400.0
2014-11-28 12:50:00,39.61,39.63,39.54,39.61,68100.0,32.5984,32.6148,32.5407,32.5984,68100.0
2014-12-01 09:30:00,39.32,39.47,39.27,39.41,90600.0,32.3597,32.4831,32.3185,32.4338,90600.0
2014-12-01 09:40:00,39.41,39.45,39.32,39.37,32600.0,32.4338,32.4667,32.3597,32.4008,32600.0
2014-12-01 09:50:00,39.36,39.41,39.32,39.36,46000.0,32.3926,32.4338,32.3597,32.3926,46000.0
2014-12-01 10:00:00,39.37,39.46,39.36,39.42,18200.0,32.4008,32.4749,32.3926,32.442,18200.0
2014-12-01 10:10:00,39.43,39.5,39.42,39.44,27700.0,32.4502,32.5078,32.442,32.4584,27700.0
2014-12-01 10:20:00,39.44,39.5,39.43,39.45,42500.0,32.4584,32.5078,32.4502,32.4667,42500.0
2014-12-01 10:30:00,39.45,39.45,39.37,39.37,11900.0,32.4667,32.4667,32.4008,32.4008,11900.0
2014-12-01 10:40:00,39.37,39.37,39.31,39.33,69200.0,32.4008,32.4008,32.3515,32.3679,69200.0
2014-12-01 10:50:00,39.33,39.33,39.25,39.29,35300.0,32.3679,32.3679,32.3021,32.335,35300.0
2014-12-01 11:00:00,39.29,39.32,39.29,39.31,13100.0,32.335,32.3597,32.335,32.3515,13100.0
2014-12-01 11:10:00,39.31,39.35,39.28,39.33,17800.0,32.3515,32.3844,32.3268,32.3679,17800.0
2014-12-01 11:20:00,39.32,39.33,39.3,39.32,13800.0,32.3597,32.3679,32.3432,32.3597,13800.0
2014-12-01 11:30:00,39.32,39.34,39.25,39.27,22500.0,32.3597,32.3762,32.3021,32.3185,22500.0
2014-12-01 11:40:00,39.27,39.3,39.25,39.3,14400.0,32.3185,32.3432,32.3021,32.3432,14400.0
2014-12-01 11:50:00,39.3,39.3,39.25,39.26,11100.0,32.3432,32.3432,32.3021,32.3103,11100.0
2014-12-01 12:00:00,39.25,39.26,39.21,39.21,10300.0,32.3021,32.3103,32.2692,32.2692,10300.0
2014-12-01 12:10:00,39.22,39.26,39.22,39.23,30200.0,32.2774,32.3103,32.2774,32.2856,30200.0
2014-12-01 12:20:00,39.24,39.25,39.19,39.2,19200.0,32.2939,32.3021,32.2527,32.2609,19200.0
2014-12-01 12:30:00,39.2,39.22,39.18,39.18,10100.0,32.2609,32.2774,32.2445,32.2445,10100.0
2014-12-01 12:40:00,39.18,39.21,39.13,39.15,40600.0,32.2445,32.2692,32.2033,32.2198,40600.0
2014-12-01 12:50:00,39.16,39.21,39.16,39.21,14500.0,32.228,32.2692,32.228,32.2692,14500.0
2014-12-01 13:00:00,39.21,39.22,39.17,39.18,6700.0,32.2692,32.2774,32.2362,32.2445,6700.0
2014-12-01 13:10:00,39.17,39.2,39.17,39.19,7700.0,32.2362,32.2609,32.2362,32.2527,7700.0
2014-12-01 13:20:00,39.19,39.24,39.18,39.24,15700.0,32.2527,32.2939,32.2445,32.2939,15700.0
2014-12-01 13:30:00,39.24,39.31,39.24,39.3,13800.0,32.2939,32.3515,32.2939,32.3432,13800.0
2014-12-01 13:40:00,39.31,39.35,39.31,39.32,18700.0,32.3515,32.3844,32.3515,32.3597,18700.0
2014-12-01 13:50:00,39.32,39.32,39.29,39.32,9000.0,32.3597,32.3597,32.335,32.3597,9000.0
2014-12-01 14:00:00,39.32,39.34,39.29,39.31,17500.0,32.3597,32.3762,32.335,32.3515,17500.0
2014-12-01 14:10:00,39.31,39.32,39.28,39.3,12500.0,32.3515,32.3597,32.3268,32.3432,12500.0
2014-12-01 14:20:00,39.3,39.31,39.27,39.28,17700.0,32.3432,32.3515,32.3185,32.3268,17700.0
2014-12-01 14:30:00,39.27,39.3,39.25,39.29,22000.0,32.3185,32.3432,32.3021,32.335,22000.0
2014-12-01 14:40:00,39.28,39.28,39.25,39.26,7800.0,32.3268,32.3268,32.3021,32.3103,7800.0
2014-12-01 14:50:00,39.27,39.28,39.23,39.25,12800.0,32.3185,32.3268,32.2856,32.3021,12800.0
2014-12-01 15:00:00,39.25,39.28,39.23,39.25,18900.0,32.3021,32.3268,32.2856,32.3021,18900.0
2014-12-01 15:10:00,39.26,39.3,39.24,39.29,15500.0,32.3103,32.3432,32.2939,32.335,15500.0
2014-12-01 15:20:00,39.28,39.28,39.26,39.27,16000.0,32.3268,32.3268,32.3103,32.3185,16000.0
2014-12-01 15:30:00,39.27,39.28,39.22,39.23,44500.0,32.3185,32.3268,32.2774,32.2856,44500.0
2014-12-01 15:40:00,39.23,39.26,39.21,39.23,80400.0,32.2856,32.3103,32.2692,32.2856,80400.0
2014-12-01 15:50:00,39.24,39.28,39.23,39.25,150500.0,32.2939,32.3268,32.2856,32.3021,150500.0
2014-12-02 09:30:00,39.21,39.41,39.21,39.4,44700.0,32.2692,32.4338,32.2692,32.4255,44700.0
2014-12-02 09:40:00,39.4,39.41,39.27,39.28,39300.0,32.4255,32.4338,32.3185,32.3268,39300.0
2014-12-02 09:50:00,39.29,39.38,39.28,39.38,22100.0,32.335,32.4091,32.3268,32.4091,22100.0
2014-12-02 10:00:00,39.39,39.46,39.37,39.41,57300.0,32.4173,32.4749,32.4008,32.4338,57300.0
2014-12-02 10:10:00,39.41,39.48,39.38,39.46,75800.0,32.4338,32.4914,32.4091,32.4749,75800.0
2014-12-02 10:20:00,39.47,39.53,39.47,39.52,12600.0,32.4831,32.5325,32.4831,32.5243,12600.0
2014-12-02 10:30:00,39.53,39.55,39.46,39.47,16400.0,32.5325,32.549,32.4749,32.4831,16400.0
2014-12-02 10:40:00,39.46,39.48,39.43,39.44,57200.0,32.4749,32.4914,32.4502,32.4584,57200.0
2014-12-02 10:50:00,39.45,39.51,39.45,39.5,29900.0,32.4667,32.5161,32.4667,32.5078,29900.0
2014-12-02 11:00:00,39.49,39.51,39.45,39.45,25800.0,32.4996,32.5161,32.4667,32.4667,25800.0
2014-12-02 11:10:00,39.45,39.45,39.4,39.43,23200.0,32.4667,32.4667,32.4255,32.4502,23200.0
2014-12-02 11:20:00,39.43,39.43,39.33,39.33,27700.0,32.4502,32.4502,32.3679,32.3679,27700.0
2014-12-02 11:30:00,39.33,39.34,39.27,39.29,51100.0,32.3679,32.3762,32.3185,32.335,51100.0
2014-12-02 11:40:00,39.29,39.32,39.26,39.28,59300.0,32.335,32.3597,32.3103,32.3268,59300.0
2014-12-02 11:50:00,39.29,39.32,39.27,39.31,14300.0,32.335,32.3597,32.3185,32.3515,14300.0
2014-12-02 12:00:00,39.32,39.32,39.26,39.27,24800.0,32.3597,32.3597,32.3103,32.3185,24800.0
2014-12-02 12:10:00,39.27,39.28,39.24,39.25,21900.0,32.3185,32.3268,32.2939,32.3021,21900.0
2014-12-02 12:20:00,39.25,39.26,39.24,39.24,14400.0,32.3021,32.3103,32.2939,32.2939,14400.0
2014-12-02 12:30:00,39.24,39.26,39.22,39.22,17900.0,32.2939,32.3103,32.2774,32.2774,17900.0
2014-12-02 12:40:00,39.22,39.22,39.14,39.14,33900.0,32.2774,32.2774,32.2116,32.2116,33900.0
2014-12-02 12:50:00,39.15,39.18,39.12,39.16,43300.0,32.2198,32.2445,32.1951,32.228,43300.0
2014-12-02 13:00:00,39.17,39.25,39.17,39.25,8500.0,32.2362,32.3021,32.2362,32.3021,8500.0
2014-12-02 13:10:00,39.25,39.29,39.25,39.29,10800.0,32.3021,32.335,32.3021,32.335,10800.0
2014-12-02 13:20:00,39.28,39.3,39.26,39.29,11600.0,32.3268,32.3432,32.3103,32.335,11600.0
2014-12-02 13:30:00,39.3,39.31,39.27,39.27,11600.0,32.3432,32.3515,32.3185,32.3185,11600.0
2014-12-02 13:40:00,39.28,39.29,39.25,39.26,15000.0,32.3268,32.335,32.3021,32.3103,15000.0
2014-12-02 13:50:00,39.26,39.3,39.26,39.27,12700.0,32.3103,32.3432,32.3103,32.3185,12700.0
2014-12-02 14:00:00,39.27,39.33,39.27,39.33,9700.0,32.3185,32.3679,32.3185,32.3679,9700.0
2014-12-02 14:10:00,39.33,39.36,39.32,39.36,10100.0,32.3679,32.3926,32.3597,32.3926,10100.0
2014-12-02 14:20:00,39.36,39.38,39.29,39.29,27700.0,32.3926,32.4091,32.335,32.335,27700.0
2014-12-02 14:30:00,39.29,39.31,39.28,39.28,13900.0,32.335,32.3515,32.3268,32.3268,13900.0
2014-12-02 14:40:00,39.28,39.3,39.26,39.27,41400.0,32.3268,32.3432,32.3103,32.3185,41400.0
2014-12-02 14:50:00,39.28,39.3,39.26,39.27,19400.0,32.3268,32.3432,32.3103,32.3185,19400.0
2014-12-02 15:00:00,39.26,39.27,39.23,39.25,31400.0,32.3103,32.3185,32.2856,32.3021,31400.0
2014-12-02 15:10:00,39.25,39.26,39.24,39.25,21700.0,32.3021,32.3103,32.2939,32.3021,21700.0
2014-12-02 15:20:00,39.25,39.26,39.22,39.25,26400.0,32.3021,32.3103,32.2774,32.3021,26400.0
2014-12-02 15:30:00,39.25,39.26,39.17,39.18,51900.0,32.3021,32.3103,32.2362,32.2445,51900.0
2014-12-02 15:40:00,39.18,39.18,39.14,39.15,116100.0,32.2445,32.2445,32.2116,32.2198,116100.0
2014-12-02 15:50:00,39.15,39.15,39.07,39.07,304300.0,32.2198,32.2198,32.1539,32.1539,304300.0
2014-12-03 09:30:00,39.14,39.15,39.05,39.12,85600.0,32.2116,32.2198,32.1375,32.1951,85600.0
2014-12-03 09:40:00,39.12,39.13,39.09,39.12,80700.0,32.1951,32.2033,32.1704,32.1951,80700.0
2014-12-03 09:50:00,39.12,39.12,39.09,39.1,49900.0,32.1951,32.1951,32.1704,32.1786,49900.0
2014-12-03 10:00:00,39.1,39.1,39.09,39.09,112400.0,32.1786,32.1786,32.1704,32.1704,112400.0
2014-12-03 10:10:00,39.09,39.1,39.06,39.07,61400.0,32.1704,32.1786,32.1457,32.1539,61400.0
2014-12-03 10:20:00,39.07,39.15,39.05,39.15,113500.0,32.1539,32.2198,32.1375,32.2198,113500.0
2014-12-03 10:30:00,39.15,39.21,39.14,39.15,130500.0,32.2198,32.2692,32.2116,32.2198,130500.0
2014-12-03 10:40:00,39.15,39.17,39.14,39.16,105000.0,32.2198,32.2362,32.2116,32.228,105000.0
2014-12-03 10:50:00,39.15,39.2,39.15,39.19,45200.0,32.2198,32.2609,32.2198,32.2527,45200.0
2014-12-03 11:00:00,39.2,39.2,39.18,39.19,30300.0,32.2609,32.2609,32.2445,32.2527,30300.0
2014-12-03 11:10:00,39.2,39.2,39.18,39.2,32000.0,32.2609,32.2609,32.2445,32.2609,32000.0
2014-12-03 11:20:00,39.2,39.2,39.19,39.2,29300.0,32.2609,32.2609,32.2527,32.2609,29300.0
2014-12-03 11:30:00,39.2,39.25,39.19,39.25,66500.0,32.2609,32.3021,32.2527,32.3021,66500.0
2014-12-03 11:40:00,39.25,39.25,39.19,39.2,34700.0,32.3021,32.3021,32.2527,32.2609,34700.0
2014-12-03 11:50:00,39.2,39.2,39.19,39.2,19100.0,32.2609,32.2609,32.2527,32.2609,19100.0
2014-12-03 12:00:00,39.2,39.2,39.19,39.2,16300.0,32.2609,32.2609,32.2527,32.2609,16300.0
2014-12-03 12:10:00,39.2,39.2,39.17,39.18,52300.0,32.2609,32.2609,32.2362,32.2445,52300.0
2014-12-03 12:20:00,39.18,39.18,39.14,39.15,40400.0,32.2445,32.2445,32.2116,32.2198,40400.0
2014-12-03 12:30:00,39.15,39.15,39.11,39.13,18900.0,32.2198,32.2198,32.1869,32.2033,18900.0
2014-12-03 12:40:00,39.12,39.16,39.12,39.16,25400.0,32.1951,32.228,32.1951,32.228,25400.0
2014-12-03 12:50:00,39.16,39.21,39.16,39.21,29000.0,32.228,32.2692,32.228,32.2692,29000.0
2014-12-03 13:00:00,39.21,39.24,39.21,39.24,10700.0,32.2692,32.2939,32.2692,32.2939,10700.0
2014-12-03 13:10:00,39.24,39.25,39.23,39.25,12500.0,32.2939,32.3021,32.2856,32.3021,12500.0
2014-12-03 13:20:00,39.25,39.26,39.24,39.26,13700.0,32.3021,32.3103,32.2939,32.3103,13700.0
2014-12-03 13:30:00,39.26,39.26,39.24,39.25,13800.0,32.3103,32.3103,32.2939,32.3021,13800.0
2014-12-03 13:40:00,39.25,39.25,39.22,39.24,23500.0,32.3021,32.3021,32.2774,32.2939,23500.0
2014-12-03 13:50:00,39.24,39.24,39.22,39.23,34400.0,32.2939,32.2939,32.2774,32.2856,34400.0
2014-12-03 14:00:00,39.24,39.24,39.2,39.23,23800.0,32.2939,32.2939,32.2609,32.2856,23800.0
2014-12-03 14:10:00,39.24,39.24,39.23,39.23,31600.0,32.2939,32.2939,32.2856,32.2856,31600.0
2014-12-03 14:20:00,39.24,39.24,39.23,39.24,12800.0,32.2939,32.2939,32.2856,32.2939,12800.0
2014-12-03 14:30:00,39.24,39.24,39.23,39.23,14800.0,32.2939,32.2939,32.2856,32.2856,14800.0
2014-12-03 14:40:00,39.23,39.24,39.23,39.23,28600.0,32.2856,32.2939,32.2856,32.2856,28600.0
2014-12-03 14:50:00,39.23,39.24,39.23,39.24,23200.0,32.2856,32.2939,32.2856,32.2939,23200.0
2014-12-03 15:00:00,39.24,39.24,39.23,39.24,15900.0,32.2939,32.2939,32.2856,32.2939,15900.0
2014-12-03 15:10:00,39.24,39.26,39.23,39.25,39500.0,32.2939,32.3103,32.2856,32.3021,39500.0
2014-12-03 15:20:00,39.25,39.25,39.24,39.25,22300.0,32.3021,32.3021,32.2939,32.3021,22300.0
2014-12-03 15:30:00,39.25,39.25,39.24,39.25,80300.0,32.3021,32.3021,32.2939,32.3021,80300.0
2014-12-03 15:40:00,39.25,39.26,39.21,39.21,112400.0,32.3021,32.3103,32.2692,32.2692,112400.0
2014-12-03 15:50:00,39.22,39.22,39.19,39.21,177800.0,32.2774,32.2774,32.2527,32.2692,177800.0
2014-12-04 09:30:00,39.25,39.38,39.25,39.33,33700.0,32.3021,32.4091,32.3021,32.3679,33700.0
2014-12-04 09:40:00,39.32,39.38,39.27,39.27,36600.0,32.3597,32.4091,32.3185,32.3185,36600.0
2014-12-04 09:50:00,39.28,39.37,39.27,39.28,113800.0,32.3268,32.4008,32.3185,32.3268,113800.0
2014-12-04 10:00:00,39.29,39.33,39.26,39.32,21600.0,32.335,32.3679,32.3103,32.3597,21600.0
2014-12-04 10:10:00,39.32,39.33,39.28,39.29,7400.0,32.3597,32.3679,32.3268,32.335,7400.0
2014-12-04 10:20:00,39.29,39.32,39.28,39.31,10700.0,32.335,32.3597,32.3268,32.3515,10700.0
2014-12-04 10:30:00,39.31,39.32,39.24,39.32,98200.0,32.3515,32.3597,32.2939,32.3597,98200.0
2014-12-04 10:40:00,39.31,39.34,39.25,39.29,40100.0,32.3515,32.3762,32.3021,32.335,40100.0
2014-12-04 10:50:00,39.28,39.33,39.27,39.3,35300.0,32.3268,32.3679,32.3185,32.3432,35300.0
2014-12-04 11:00:00,39.31,39.34,39.28,39.3,79800.0,32.3515,32.3762,32.3268,32.3432,79800.0
2014-12-04 11:10:00,39.3,39.3,39.25,39.27,13900.0,32.3432,32.3432,32.3021,32.3185,13900.0
2014-12-04 11:20:00,39.28,39.34,39.28,39.31,16500.0,32.3268,32.3762,32.3268,32.3515,16500.0
2014-12-04 11:30:00,39.31,39.32,39.27,39.27,13800.0,32.3515,32.3597,32.3185,32.3185,13800.0
2014-12-04 11:40:00,39.27,39.3,39.23,39.3,25700.0,32.3185,32.3432,32.2856,32.3432,25700.0
2014-12-04 11:50:00,39.3,39.32,39.27,39.3,8100.0,32.3432,32.3597,32.3185,32.3432,8100.0
2014-12-04 12:00:00,39.31,39.32,39.25,39.3,15400.0,32.3515,32.3597,32.3021,32.3432,15400.0
2014-12-04 12:10:00,39.3,39.32,39.29,39.31,9900.0,32.3432,32.3597,32.335,32.3515,9900.0
2014-12-04 12:20:00,39.31,39.32,39.24,39.24,35100.0,32.3515,32.3597,32.2939,32.2939,35100.0
2014-12-04 12:30:00,39.25,39.35,39.25,39.29,115000.0,32.3021,32.3844,32.3021,32.335,115000.0
2014-12-04 12:40:00,39.29,39.3,39.23,39.24,45700.0,32.335,32.3432,32.2856,32.2939,45700.0
2014-12-04 12:50:00,39.24,39.3,39.21,39.27,60900.0,32.2939,32.3432,32.2692,32.3185,60900.0
2014-12-04 13:00:00,39.27,39.32,39.27,39.3,10300.0,32.3185,32.3597,32.3185,32.3432,10300.0
2014-12-04 13:10:00,39.3,39.3,39.28,39.29,5400.0,32.3432,32.3432,32.3268,32.335,5400.0
2014-12-04 13:20:00,39.29,39.3,39.28,39.29,7600.0,32.335,32.3432,32.3268,32.335,7600.0
2014-12-04 13:30:00,39.29,39.33,39.29,39.33,14600.0,32.335,32.3679,32.335,32.3679,14600.0
2014-12-04 13:40:00,39.33,39.34,39.29,39.32,15000.0,32.3679,32.3762,32.335,32.3597,15000.0
2014-12-04 13:50:00,39.32,39.33,39.28,39.29,35200.0,32.3597,32.3679,32.3268,32.335,35200.0
2014-12-04 14:00:00,39.3,39.31,39.28,39.28,19400.0,32.3432,32.3515,32.3268,32.3268,19400.0
2014-12-04 14:10:00,39.29,39.32,39.26,39.28,12000.0,32.335,32.3597,32.3103,32.3268,12000.0
2014-12-04 14:20:00,39.29,39.32,39.27,39.3,9700.0,32.335,32.3597,32.3185,32.3432,9700.0
2014-12-04 14:30:00,39.3,39.3,39.22,39.22,11700.0,32.3432,32.3432,32.2774,32.2774,11700.0
2014-12-04 14:40:00,39.22,39.26,39.21,39.24,7800.0,32.2774,32.3103,32.2692,32.2939,7800.0
2014-12-04 14:50:00,39.23,39.24,39.19,39.23,12400.0,32.2856,32.2939,32.2527,32.2856,12400.0
2014-12-04 15:00:00,39.23,39.26,39.21,39.23,16000.0,32.2856,32.3103,32.2692,32.2856,16000.0
2014-12-04 15:10:00,39.23,39.24,39.2,39.21,10900.0,32.2856,32.2939,32.2609,32.2692,10900.0
2014-12-04 15:20:00,39.21,39.21,39.13,39.16,26200.0,32.2692,32.2692,32.2033,32.228,26200.0
2014-12-04 15:30:00,39.16,39.21,39.13,39.21,18300.0,32.228,32.2692,32.2033,32.2692,18300.0
2014-12-04 15:40:00,39.21,39.26,39.19,39.23,53200.0,32.2692,32.3103,32.2527,32.2856,53200.0
2014-12-04 15:50:00,39.24,39.27,39.21,39.25,100900.0,32.2939,32.3185,32.2692,32.3021,100900.0
2014-12-05 09:30:00,39.3,39.48,39.23,39.48,48500.0,32.3432,32.4914,32.2856,32.4914,48500.0
2014-12-05 09:40:00,39.48,39.48,39.35,39.39,30200.0,32.4914,32.4914,32.3844,32.4173,30200.0
2014-12-05 09:50:00,39.4,39.42,39.29,39.3,60600.0,32.4255,32.442,32.335,32.3432,60600.0
2014-12-05 10:00:00,39.31,39.31,39.25,39.26,30400.0,32.3515,32.3515,32.3021,32.3103,30400.0
2014-12-05 10:10:00,39.27,39.4,39.26,39.36,62600.0,32.3185,32.4255,32.3103,32.3926,62600.0
2014-12-05 10:20:00,39.36,39.36,39.24,39.25,81400.0,32.3926,32.3926,32.2939,32.3021,81400.0
2014-12-05 10:30:00,39.23,39.26,39.23,39.25,15100.0,32.2856,32.3103,32.2856,32.3021,15100.0
2014-12-05 10:40:00,39.25,39.26,39.24,39.25,21300.0,32.3021,32.3103,32.2939,32.3021,21300.0
2014-12-05 10:50:00,39.25,39.26,39.2,39.21,32100.0,32.3021,32.3103,32.2609,32.2692,32100.0
2014-12-05 11:00:00,39.21,39.23,39.21,39.23,19800.0,32.2692,32.2856,32.2692,32.2856,19800.0
2014-12-05 11:10:00,39.23,39.23,39.22,39.23,15000.0,32.2856,32.2856,32.2774,32.2856,15000.0
2014-12-05 11:20:00,39.23,39.23,39.19,39.21,29300.0,32.2856,32.2856,32.2527,32.2692,29300.0
2014-12-05 11:30:00,39.22,39.23,39.22,39.23,10100.0,32.2774,32.2856,32.2774,32.2856,10100.0
2014-12-05 11:40:00,39.23,39.23,39.22,39.22,18800.0,32.2856,32.2856,32.2774,32.2774,18800.0
2014-12-05 11:50:00,39.23,39.23,39.2,39.21,44900.0,32.2856,32.2856,32.2609,32.2692,44900.0
2014-12-05 12:00:00,39.21,39.22,39.19,39.22,6600.0,32.2692,32.2774,32.2527,32.2774,6600.0
2014-12-05 12:10:00,39.22,39.23,39.19,39.2,39800.0,32.2774,32.2856,32.2527,32.2609,39800.0
2014-12-05 12:20:00,39.2,39.23,39.2,39.22,14600.0,32.2609,32.2856,32.2609,32.2774,14600.0
2014-12-05 12:30:00,39.22,39.24,39.21,39.23,84300.0,32.2774,32.2939,32.2692,32.2856,84300.0
2014-12-05 12:40:00,39.23,39.23,39.22,39.23,9400.0,32.2856,32.2856,32.2774,32.2856,9400.0
2014-12-05 12:50:00,39.23,39.23,39.2,39.22,15400.0,32.2856,32.2856,32.2609,32.2774,15400.0
2014-12-05 13:00:00,39.23,39.23,39.21,39.22,11100.0,32.2856,32.2856,32.2692,32.2774,11100.0
2014-12-05 13:10:00,39.22,39.22,39.2,39.21,7900.0,32.2774,32.2774,32.2609,32.2692,7900.0
2014-12-05 13:20:00,39.2,39.2,39.16,39.19,21000.0,32.2609,32.2609,32.228,32.2527,21000.0
2014-12-05 13:30:00,39.19,39.19,39.16,39.19,14400.0,32.2527,32.2527,32.228,32.2527,14400.0
2014-12-05 13:40:00,39.19,39.29,39.1,39.29,2046200.0,32.2527,32.335,32.1786,32.335,2046200.0
2014-12-05 13:50:00,39.29,39.38,39.29,39.37,43100.0,32.335,32.4091,32.335,32.4008,43100.0
2014-12-05 14:00:00,39.38,39.48,39.37,39.44,47900.0,32.4091,32.4914,32.4008,32.4584,47900.0
2014-12-05 14:10:00,39.44,39.48,39.43,39.48,24500.0,32.4584,32.4914,32.4502,32.4914,24500.0
2014-12-05 14:20:00,39.48,39.54,39.46,39.51,21500.0,32.4914,32.5407,32.4749,32.5161,21500.0
2014-12-05 14:30:00,39.52,39.58,39.51,39.58,35200.0,32.5243,32.5737,32.5161,32.5737,35200.0
2014-12-05 14:40:00,39.58,39.63,39.56,39.57,56100.0,32.5737,32.6148,32.5572,32.5654,56100.0
2014-12-05 14:50:00,39.58,39.58,39.51,39.52,30700.0,32.5737,32.5737,32.5161,32.5243,30700.0
2014-12-05 15:00:00,39.52,39.56,39.51,39.55,30400.0,32.5243,32.5572,32.5161,32.549,30400.0
2014-12-05 15:10:00,39.55,39.56,39.52,39.54,23900.0,32.549,32.5572,32.5243,32.5407,23900.0
2014-12-05 15:20:00,39.54,39.55,39.53,39.54,25100.0,32.5407,32.549,32.5325,32.5407,25100.0
2014-12-05 15:30:00,39.54,39.54,39.51,39.52,41000.0,32.5407,32.5407,32.5161,32.5243,41000.0
2014-12-05 15:40:00,39.51,39.57,39.51,39.52,79200.0,32.5161,32.5654,32.5161,32.5243,79200.0
2014-12-05 15:50:00,39.52,39.66,39.52,39.64,197600.0,32.5243,32.6395,32.5243,32.623,197600.0
2014-12-08 09:30:00,39.69,39.74,39.54,39.58,58500.0,32.6642,32.7053,32.5407,32.5737,58500.0
2014-12-08 09:40:00,39.57,39.63,39.56,39.57,15900.0,32.5654,32.6148,32.5572,32.5654,15900.0
2014-12-08 09:50:00,39.57,39.62,39.54,39.61,16800.0,32.5654,32.6066,32.5407,32.5984,16800.0
2014-12-08 10:00:00,39.61,39.68,39.61,39.66,21700.0,32.5984,32.656,32.5984,32.6395,21700.0
2014-12-08 10:10:00,39.66,39.66,39.6,39.61,13000.0,32.6395,32.6395,32.5901,32.5984,13000.0
2014-12-08 10:20:00,39.6,39.69,39.59,39.67,29700.0,32.5901,32.6642,32.5819,32.6477,29700.0
2014-12-08 10:30:00,39.67,39.7,39.63,39.63,22400.0,32.6477,32.6724,32.6148,32.6148,22400.0
2014-12-08 10:40:00,39.63,39.66,39.61,39.61,13700.0,32.6148,32.6395,32.5984,32.5984,13700.0
2014-12-08 10:50:00,39.61,39.62,39.58,39.62,15200.0,32.5984,32.6066,32.5737,32.6066,15200.0
2014-12-08 11:00:00,39.62,39.66,39.61,39.66,14500.0,32.6066,32.6395,32.5984,32.6395,14500.0
2014-12-08 11:10:00,39.66,39.71,39.65,39.69,16000.0,32.6395,32.6807,32.6313,32.6642,16000.0
2014-12-08 11:20:00,39.68,39.7,39.65,39.66,16200.0,32.656,32.6724,32.6313,32.6395,16200.0
2014-12-08 11:30:00,39.66,39.66,39.63,39.64,14200.0,32.6395,32.6395,32.6148,32.623,14200.0
2014-12-08 11:40:00,39.64,39.67,39.63,39.66,11900.0,32.623,32.6477,32.6148,32.6395,11900.0
2014-12-08 11:50:00,39.66,39.67,39.63,39.64,19300.0,32.6395,32.6477,32.6148,32.623,19300.0
2014-12-08 12:00:00,39.64,39.64,39.59,39.6,16300.0,32.623,32.623,32.5819,32.5901,16300.0
2014-12-08 12:10:00,39.6,39.6,39.52,39.55,17000.0,32.5901,32.5901,32.5243,32.549,17000.0
2014-12-08 12:20:00,39.55,39.57,39.51,39.52,14400.0,32.549,32.5654,32.5161,32.5243,14400.0
2014-12-08 12:30:00,39.52,39.52,39.48,39.51,35700.0,32.5243,32.5243,32.4914,32.5161,35700.0
2014-12-08 12:40:00,39.51,39.52,39.46,39.49,13500.0,32.5161,32.5243,32.4749,32.4996,13500.0
2014-12-08 12:50:00,39.49,39.49,39.42,39.46,12300.0,32.4996,32.4996,32.442,32.4749,12300.0
2014-12-08 13:00:00,39.46,39.48,39.44,39.45,11100.0,32.4749,32.4914,32.4584,32.4667,11100.0
2014-12-08 13:10:00,39.46,39.46,39.43,39.43,8000.0,32.4749,32.4749,32.4502,32.4502,8000.0
2014-12-08 13:20:00,39.44,39.44,39.39,39.42,10500.0,32.4584,32.4584,32.4173,32.442,10500.0
2014-12-08 13:30:00,39.42,39.42,39.31,39.31,17100.0,32.442,32.442,32.3515,32.3515,17100.0
2014-12-08 13:40:00,39.31,39.32,39.25,39.27,23900.0,32.3515,32.3597,32.3021,32.3185,23900.0
2014-12-08 13:50:00,39.26,39.32,39.25,39.3,20400.0,32.3103,32.3597,32.3021,32.3432,20400.0
2014-12-08 14:00:00,39.29,39.3,39.25,39.27,10700.0,32.335,32.3432,32.3021,32.3185,10700.0
2014-12-08 14:10:00,39.27,39.29,39.25,39.27,11600.0,32.3185,32.335,32.3021,32.3185,11600.0
2014-12-08 14:20:00,39.27,39.29,39.24,39.27,14500.0,32.3185,32.335,32.2939,32.3185,14500.0
2014-12-08 14:30:00,39.28,39.32,39.27,39.31,9200.0,32.3268,32.3597,32.3185,32.3515,9200.0
2014-12-08 14:40:00,39.32,39.34,39.31,39.34,13900.0,32.3597,32.3762,32.3515,32.3762,13900.0
2014-12-08 14:50:00,39.34,39.38,39.34,39.35,16600.0,32.3762,32.4091,32.3762,32.3844,16600.0
2014-12-08 15:00:00,39.34,39.38,39.32,39.33,32700.0,32.3762,32.4091,32.3597,32.3679,32700.0
2014-12-08 15:10:00,39.32,39.37,39.32,39.33,19600.0,32.3597,32.4008,32.3597,32.3679,19600.0
2014-12-08 15:20:00,39.33,39.43,39.32,39.4,25400.0,32.3679,32.4502,32.3597,32.4255,25400.0
2014-12-08 15:30:00,39.39,39.4,39.34,39.36,28000.0,32.4173,32.4255,32.3762,32.3926,28000.0
2014-12-08 15:40:00,39.36,39.38,39.3,39.3,50800.0,32.3926,32.4091,32.3432,32.3432,50800.0
2014-12-08 15:50:00,39.3,39.37,39.29,39.34,124500.0,32.3432,32.4008,32.335,32.3762,124500.0
2014-12-09 09:30:00,39.13,39.23,39.03,39.08,18300.0,32.2033,32.2856,32.121,32.1622,18300.0
2014-12-09 09:40:00,39.08,39.13,39.03,39.05,19200.0,32.1622,32.2033,32.121,32.1375,19200.0
2014-12-09 09:50:00,39.06,39.09,39.03,39.07,17400.0,32.1457,32.1704,32.121,32.1539,17400.0
2014-12-09 10:00:00,39.08,39.1,38.97,39.03,46200.0,32.1622,32.1786,32.0716,32.121,46200.0
2014-12-09 10:10:00,39.03,39.04,38.96,38.97,13200.0,32.121,32.1293,32.0634,32.0716,13200.0
2014-12-09 10:20:00,38.97,39.03,38.94,38.97,40400.0,32.0716,32.121,32.047,32.0716,40400.0
2014-12-09 10:30:00,38.98,39.03,38.92,39.01,23300.0,32.0799,32.121,32.0305,32.1046,23300.0
2014-12-09 10:40:00,39.01,39.12,39.01,39.11,25300.0,32.1046,32.1951,32.1046,32.1869,25300.0
2014-12-09 10:50:00,39.12,39.14,39.08,39.08,21100.0,32.1951,32.2116,32.1622,32.1622,21100.0
2014-12-09 11:00:00,39.08,39.11,38.95,38.97,14300.0,32.1622,32.1869,32.0552,32.0716,14300.0
2014-12-09 11:10:00,38.97,39.05,38.96,39.05,16200.0,32.0716,32.1375,32.0634,32.1375,16200.0
2014-12-09 11:20:00,39.04,39.1,39.02,39.09,26400.0,32.1293,32.1786,32.1128,32.1704,26400.0
2014-12-09 11:30:00,39.09,39.1,39.04,39.08,23600.0,32.1704,32.1786,32.1293,32.1622,23600.0
2014-12-09 11:40:00,39.08,39.11,39.04,39.06,35000.0,32.1622,32.1869,32.1293,32.1457,35000.0
2014-12-09 11:50:00,39.08,39.1,39.07,39.07,12800.0,32.1622,32.1786,32.1539,32.1539,12800.0
2014-12-09 12:00:00,39.06,39.08,39.03,39.06,12400.0,32.1457,32.1622,32.121,32.1457,12400.0
2014-12-09 12:10:00,39.06,39.06,39.01,39.02,8700.0,32.1457,32.1457,32.1046,32.1128,8700.0
2014-12-09 12:20:00,39.03,39.08,39.02,39.08,11000.0,32.121,32.1622,32.1128,32.1622,11000.0
2014-12-09 12:30:00,39.07,39.15,39.07,39.15,7300.0,32.1539,32.2198,32.1539,32.2198,7300.0
2014-12-09 12:40:00,39.15,39.2,39.13,39.16,14800.0,32.2198,32.2609,32.2033,32.228,14800.0
2014-12-09 12:50:00,39.15,39.21,39.13,39.21,11700.0,32.2198,32.2692,32.2033,32.2692,11700.0
2014-12-09 13:00:00,39.2,39.24,39.19,39.24,16900.0,32.2609,32.2939,32.2527,32.2939,16900.0
2014-12-09 13:10:00,39.22,39.25,39.21,39.21,10200.0,32.2774,32.3021,32.2692,32.2692,10200.0
2014-12-09 13:20:00,39.21,39.27,39.21,39.25,9800.0,32.2692,32.3185,32.2692,32.3021,9800.0
2014-12-09 13:30:00,39.25,39.26,39.23,39.25,9700.0,32.3021,32.3103,32.2856,32.3021,9700.0
2014-12-09 13:40:00,39.26,39.26,39.2,39.21,18000.0,32.3103,32.3103,32.2609,32.2692,18000.0
2014-12-09 13:50:00,39.21,39.21,39.14,39.15,13500.0,32.2692,32.2692,32.2116,32.2198,13500.0
2014-12-09 14:00:00,39.16,39.18,39.15,39.18,8100.0,32.228,32.2445,32.2198,32.2445,8100.0
2014-12-09 14:10:00,39.18,39.19,39.12,39.13,8200.0,32.2445,32.2527,32.1951,32.2033,8200.0
2014-12-09 14:20:00,39.13,39.16,39.12,39.16,6800.0,32.2033,32.228,32.1951,32.228,6800.0
2014-12-09 14:30:00,39.16,39.16,39.07,39.12,9800.0,32.228,32.228,32.1539,32.1951,9800.0
2014-12-09 14:40:00,39.13,39.18,39.13,39.15,12700.0,32.2033,32.2445,32.2033,32.2198,12700.0
2014-12-09 14:50:00,39.16,39.18,39.13,39.15,8700.0,32.228,32.2445,32.2033,32.2198,8700.0
2014-12-09 15:00:00,39.15,39.2,39.14,39.14,16600.0,32.2198,32.2609,32.2116,32.2116,16600.0
2014-12-09 15:10:00,39.15,39.21,39.15,39.2,58500.0,32.2198,32.2692,32.2198,32.2609,58500.0
2014-12-09 15:20:00,39.21,39.27,39.19,39.25,50000.0,32.2692,32.3185,32.2527,32.3021,50000.0
2014-12-09 15:30:00,39.25,39.29,39.24,39.28,89900.0,32.3021,32.335,32.2939,32.3268,89900.0
2014-12-09 15:40:00,39.28,39.36,39.25,39.33,134200.0,32.3268,32.3926,32.3021,32.3679,134200.0
2014-12-09 15:50:00,39.32,39.37,39.29,39.35,159200.0,32.3597,32.4008,32.335,32.3844,159200.0
2014-12-10 09:30:00,39.37,39.4,39.3,39.35,50100.0,32.4008,32.4255,32.3432,32.3844,50100.0
2014-12-10 09:40:00,39.36,39.38,39.29,39.38,77000.0,32.3926,32.4091,32.335,32.4091,77000.0
2014-12-10 09:50:00,39.38,39.42,39.36,39.41,44800.0,32.4091,32.442,32.3926,32.4338,44800.0
2014-12-10 10:00:00,39.41,39.5,39.41,39.48,64100.0,32.4338,32.5078,32.4338,32.4914,64100.0
2014-12-10 10:10:00,39.48,39.49,39.45,39.47,23400.0,32.4914,32.4996,32.4667,32.4831,23400.0
2014-12-10 10:20:00,39.48,39.51,39.47,39.51,38900.0,32.4914,32.5161,32.4831,32.5161,38900.0
2014-12-10 10:30:00,39.5,39.51,39.33,39.34,33200.0,32.5078,32.5161,32.3679,32.3762,33200.0
2014-12-10 10:40:00,39.35,39.36,39.31,39.31,38000.0,32.3844,32.3926,32.3515,32.3515,38000.0
2014-12-10 10:50:00,39.31,39.35,39.28,39.35,28800.0,32.3515,32.3844,32.3268,32.3844,28800.0
2014-12-10 11:00:00,39.35,39.39,39.35,39.38,29600.0,32.3844,32.4173,32.3844,32.4091,29600.0
2014-12-10 11:10:00,39.38,39.42,39.37,39.39,71200.0,32.4091,32.442,32.4008,32.4173,71200.0
2014-12-10 11:20:00,39.38,39.4,39.36,39.37,26400.0,32.4091,32.4255,32.3926,32.4008,26400.0
2014-12-10 11:30:00,39.37,39.42,39.37,39.41,15500.0,32.4008,32.442,32.4008,32.4338,15500.0
2014-12-10 11:40:00,39.4,39.43,39.38,39.43,18300.0,32.4255,32.4502,32.4091,32.4502,18300.0
2014-12-10 11:50:00,39.43,39.49,39.43,39.48,29900.0,32.4502,32.4996,32.4502,32.4914,29900.0
2014-12-10 12:00:00,39.48,39.51,39.48,39.48,15200.0,32.4914,32.5161,32.4914,32.4914,15200.0
2014-12-10 12:10:00,39.49,39.51,39.46,39.47,24400.0,32.4996,32.5161,32.4749,32.4831,24400.0
2014-12-10 12:20:00,39.46,39.46,39.43,39.44,17000.0,32.4749,32.4749,32.4502,32.4584,17000.0
2014-12-10 12:30:00,39.44,39.44,39.41,39.41,15600.0,32.4584,32.4584,32.4338,32.4338,15600.0
2014-12-10 12:40:00,39.42,39.47,39.39,39.46,39700.0,32.442,32.4831,32.4173,32.4749,39700.0
2014-12-10 12:50:00,39.47,39.49,39.46,39.49,13800.0,32.4831,32.4996,32.4749,32.4996,13800.0
2014-12-10 13:00:00,39.49,39.51,39.49,39.51,12700.0,32.4996,32.5161,32.4996,32.5161,12700.0
2014-12-10 13:10:00,39.51,39.51,39.49,39.49,14200.0,32.5161,32.5161,32.4996,32.4996,14200.0
2014-12-10 13:20:00,39.49,39.51,39.48,39.48,17400.0,32.4996,32.5161,32.4914,32.4914,17400.0
2014-12-10 13:30:00,39.49,39.5,39.43,39.43,14500.0,32.4996,32.5078,32.4502,32.4502,14500.0
2014-12-10 13:40:00,39.43,39.46,39.38,39.38,26400.0,32.4502,32.4749,32.4091,32.4091,26400.0
2014-12-10 13:50:00,39.37,39.43,39.33,39.41,56600.0,32.4008,32.4502,32.3679,32.4338,56600.0
2014-12-10 14:00:00,39.42,39.46,39.37,39.38,24700.0,32.442,32.4749,32.4008,32.4091,24700.0
2014-12-10 14:10:00,39.38,39.38,39.33,39.33,19900.0,32.4091,32.4091,32.3679,32.3679,19900.0
2014-12-10 14:20:00,39.33,39.33,39.22,39.23,20100.0,32.3679,32.3679,32.2774,32.2856,20100.0
2014-12-10 14:30:00,39.23,39.23,39.18,39.2,30900.0,32.2856,32.2856,32.2445,32.2609,30900.0
2014-12-10 14:40:00,39.19,39.2,39.16,39.16,20000.0,32.2527,32.2609,32.228,32.228,20000.0
2014-12-10 14:50:00,39.15,39.16,39.07,39.07,23800.0,32.2198,32.228,32.1539,32.1539,23800.0
2014-12-10 15:00:00,39.06,39.11,39.03,39.1,37100.0,32.1457,32.1869,32.121,32.1786,37100.0
2014-12-10 15:10:00,39.1,39.18,39.1,39.17,24300.0,32.1786,32.2445,32.1786,32.2362,24300.0
2014-12-10 15:20:00,39.17,39.21,39.17,39.2,28300.0,32.2362,32.2692,32.2362,32.2609,28300.0
2014-12-10 15:30:00,39.2,39.3,39.2,39.27,60400.0,32.2609,32.3432,32.2609,32.3185,60400.0
2014-12-10 15:40:00,39.27,39.28,39.13,39.13,103400.0,32.3185,32.3268,32.2033,32.2033,103400.0
2014-12-10 15:50:00,39.13,39.21,39.1,39.11,202200.0,32.2033,32.2692,32.1786,32.1869,202200.0
2014-12-11 09:30:00,39.09,39.37,39.01,39.34,25400.0,32.1704,32.4008,32.1046,32.3762,25400.0
2014-12-11 09:40:00,39.34,39.44,39.32,39.42,14400.0,32.3762,32.4584,32.3597,32.442,14400.0
2014-12-11 09:50:00,39.42,39.51,39.41,39.46,11300.0,32.442,32.5161,32.4338,32.4749,11300.0
2014-12-11 10:00:00,39.45,39.51,39.43,39.51,11700.0,32.4667,32.5161,32.4502,32.5161,11700.0
2014-12-11 10:10:00,39.52,39.55,39.49,39.52,18400.0,32.5243,32.549,32.4996,32.5243,18400.0
2014-12-11 10:20:00,39.53,39.61,39.52,39.6,19200.0,32.5325,32.5984,32.5243,32.5901,19200.0
2014-12-11 10:30:00,39.6,39.64,39.52,39.55,24900.0,32.5901,32.623,32.5243,32.549,24900.0
2014-12-11 10:40:00,39.56,39.56,39.51,39.51,9700.0,32.5572,32.5572,32.5161,32.5161,9700.0
2014-12-11 10:50:00,39.51,39.52,39.49,39.49,4300.0,32.5161,32.5243,32.4996,32.4996,4300.0
2014-12-11 11:00:00,39.5,39.52,39.49,39.51,8500.0,32.5078,32.5243,32.4996,32.5161,8500.0
2014-12-11 11:10:00,39.51,39.53,39.46,39.46,13700.0,32.5161,32.5325,32.4749,32.4749,13700.0
2014-12-11 11:20:00,39.46,39.49,39.45,39.47,8300.0,32.4749,32.4996,32.4667,32.4831,8300.0
2014-12-11 11:30:00,39.47,39.48,39.45,39.46,8700.0,32.4831,32.4914,32.4667,32.4749,8700.0
2014-12-11 11:40:00,39.46,39.47,39.44,39.46,8800.0,32.4749,32.4831,32.4584,32.4749,8800.0
2014-12-11 11:50:00,39.46,39.51,39.45,39.51,20600.0,32.4749,32.5161,32.4667,32.5161,20600.0
2014-12-11 12:00:00,39.52,39.53,39.49,39.5,16700.0,32.5243,32.5325,32.4996,32.5078,16700.0
2014-12-11 12:10:00,39.51,39.51,39.49,39.5,14800.0,32.5161,32.5161,32.4996,32.5078,14800.0
2014-12-11 12:20:00,39.5,39.51,39.48,39.5,29300.0,32.5078,32.5161,32.4914,32.5078,29300.0
2014-12-11 12:30:00,39.51,39.51,39.48,39.5,18700.0,32.5161,32.5161,32.4914,32.5078,18700.0
2014-12-11 12:40:00,39.51,39.56,39.5,39.55,7200.0,32.5161,32.5572,32.5078,32.549,7200.0
2014-12-11 12:50:00,39.56,39.56,39.5,39.51,14000.0,32.5572,32.5572,32.5078,32.5161,14000.0
2014-12-11 13:00:00,39.51,39.51,39.49,39.5,10400.0,32.5161,32.5161,32.4996,32.5078,10400.0
2014-12-11 13:10:00,39.5,39.5,39.44,39.45,8900.0,32.5078,32.5078,32.4584,32.4667,8900.0
2014-12-11 13:20:00,39.46,39.46,39.41,39.43,7300.0,32.4749,32.4749,32.4338,32.4502,7300.0
2014-12-11 13:30:00,39.41,39.43,39.4,39.43,11300.0,32.4338,32.4502,32.4255,32.4502,11300.0
2014-12-11 13:40:00,39.45,39.49,39.44,39.49,9400.0,32.4667,32.4996,32.4584,32.4996,9400.0
2014-12-11 13:50:00,39.5,39.51,39.45,39.45,14500.0,32.5078,32.5161,32.4667,32.4667,14500.0
2014-12-11 14:00:00,39.44,39.44,39.41,39.42,11400.0,32.4584,32.4584,32.4338,32.442,11400.0
2014-12-11 14:10:00,39.41,39.41,39.36,39.37,7500.0,32.4338,32.4338,32.3926,32.4008,7500.0
2014-12-11 14:20:00,39.37,39.41,39.31,39.32,13700.0,32.4008,32.4338,32.3515,32.3597,13700.0
2014-12-11 14:30:00,39.32,39.35,39.3,39.35,15600.0,32.3597,32.3844,32.3432,32.3844,15600.0
2014-12-11 14:40:00,39.35,39.39,39.27,39.27,22800.0,32.3844,32.4173,32.3185,32.3185,22800.0
2014-12-11 14:50:00,39.27,39.27,39.2,39.23,18200.0,32.3185,32.3185,32.2609,32.2856,18200.0
2014-12-11 15:00:00,39.23,39.33,39.23,39.31,14400.0,32.2856,32.3679,32.2856,32.3515,14400.0
2014-12-11 15:10:00,39.31,39.41,39.3,39.4,18600.0,32.3515,32.4338,32.3432,32.4255,18600.0
2014-12-11 15:20:00,39.4,39.43,39.37,39.42,23400.0,32.4255,32.4502,32.4008,32.442,23400.0
2014-12-11 15:30:00,39.42,39.45,39.35,39.38,35400.0,32.442,32.4667,32.3844,32.4091,35400.0
2014-12-11 15:40:00,39.38,39.42,39.32,39.33,84500.0,32.4091,32.442,32.3597,32.3679,84500.0
2014-12-11 15:50:00,39.32,39.36,39.26,39.34,198600.0,32.3597,32.3926,32.3103,32.3762,198600.0
2014-12-12 09:30:00,39.16,39.32,39.15,39.18,21600.0,32.228,32.3597,32.2198,32.2445,21600.0
2014-12-12 09:40:00,39.18,39.26,39.12,39.12,21900.0,32.2445,32.3103,32.1951,32.1951,21900.0
2014-12-12 09:50:00,39.12,39.23,39.08,39.23,18100.0,32.1951,32.2856,32.1622,32.2856,18100.0
2014-12-12 10:00:00,39.23,39.25,39.13,39.14,13300.0,32.2856,32.3021,32.2033,32.2116,13300.0
2014-12-12 10:10:00,39.14,39.15,38.96,38.99,20100.0,32.2116,32.2198,32.0634,32.0881,20100.0
2014-12-12 10:20:00,39.0,39.0,38.91,38.91,21100.0,32.0963,32.0963,32.0223,32.0223,21100.0
2014-12-12 10:30:00,38.92,39.03,38.92,39.01,14200.0,32.0305,32.121,32.0305,32.1046,14200.0
2014-12-12 10:40:00,39.01,39.01,38.94,38.96,14600.0,32.1046,32.1046,32.047,32.0634,14600.0
2014-12-12 10:50:00,38.95,39.0,38.9,38.9,18500.0,32.0552,32.0963,32.014,32.014,18500.0
2014-12-12 11:00:00,38.9,38.94,38.87,38.91,12200.0,32.014,32.047,31.9893,32.0223,12200.0
2014-12-12 11:10:00,38.91,38.91,38.8,38.8,25900.0,32.0223,32.0223,31.9317,31.9317,25900.0
2014-12-12 11:20:00,38.8,38.84,38.78,38.82,28700.0,31.9317,31.9647,31.9153,31.9482,28700.0
2014-12-12 11:30:00,38.82,38.88,38.81,38.87,20200.0,31.9482,31.9976,31.94,31.9893,20200.0
2014-12-12 11:40:00,38.87,38.91,38.84,38.9,39900.0,31.9893,32.0223,31.9647,32.014,39900.0
2014-12-12 11:50:00,38.88,38.93,38.77,38.79,24500.0,31.9976,32.0387,31.9071,31.9235,24500.0
2014-12-12 12:00:00,38.79,38.87,38.78,38.83,18000.0,31.9235,31.9893,31.9153,31.9564,18000.0
2014-12-12 12:10:00,38.82,38.86,38.82,38.84,10700.0,31.9482,31.9811,31.9482,31.9647,10700.0
2014-12-12 12:20:00,38.84,38.89,38.82,38.88,9000.0,31.9647,32.0058,31.9482,31.9976,9000.0
2014-12-12 12:30:00,38.89,38.92,38.83,38.85,16600.0,32.0058,32.0305,31.9564,31.9729,16600.0
2014-12-12 12:40:00,38.85,38.87,38.83,38.87,10800.0,31.9729,31.9893,31.9564,31.9893,10800.0
2014-12-12 12:50:00,38.87,38.88,38.79,38.81,13900.0,31.9893,31.9976,31.9235,31.94,13900.0
2014-12-12 13:00:00,38.81,38.94,38.8,38.93,8500.0,31.94,32.047,31.9317,32.0387,8500.0
2014-12-12 13:10:00,38.94,38.97,38.88,38.96,15000.0,32.047,32.0716,31.9976,32.0634,15000.0
2014-12-12 13:20:00,38.96,39.02,38.96,38.98,12100.0,32.0634,32.1128,32.0634,32.0799,12100.0
2014-12-12 13:30:00,38.98,38.98,38.94,38.97,8900.0,32.0799,32.0799,32.047,32.0716,8900.0
2014-12-12 13:40:00,38.97,38.98,38.88,38.94,12700.0,32.0716,32.0799,31.9976,32.047,12700.0
2014-12-12 13:50:00,38.94,38.96,38.93,38.96,15400.0,32.047,32.0634,32.0387,32.0634,15400.0
2014-12-12 14:00:00,38.95,38.97,38.92,38.95,10000.0,32.0552,32.0716,32.0305,32.0552,10000.0
2014-12-12 14:10:00,38.95,38.96,38.9,38.92,16900.0,32.0552,32.0634,32.014,32.0305,16900.0
2014-12-12 14:20:00,38.92,38.93,38.89,38.89,28000.0,32.0305,32.0387,32.0058,32.0058,28000.0
2014-12-12 14:30:00,38.89,38.93,38.87,38.93,21400.0,32.0058,32.0387,31.9893,32.0387,21400.0
2014-12-12 14:40:00,38.94,38.97,38.93,38.94,12700.0,32.047,32.0716,32.0387,32.047,12700.0
2014-12-12 14:50:00,38.94,39.0,38.92,39.0,11100.0,32.047,32.0963,32.0305,32.0963,11100.0
2014-12-12 15:00:00,39.0,39.03,38.97,38.99,15400.0,32.0963,32.121,32.0716,32.0881,15400.0
2014-12-12 15:10:00,38.99,38.99,38.96,38.97,25500.0,32.0881,32.0881,32.0634,32.0716,25500.0
2014-12-12 15:20:00,38.97,38.98,38.93,38.96,29700.0,32.0716,32.0799,32.0387,32.0634,29700.0
2014-12-12 15:30:00,38.96,38.96,38.83,38.83,57200.0,32.0634,32.0634,31.9564,31.9564,57200.0
2014-12-12 15:40:00,38.83,38.86,38.76,38.8,77900.0,31.9564,31.9811,31.8988,31.9317,77900.0
2014-12-12 15:50:00,38.79,38.8,38.72,38.73,158200.0,31.9235,31.9317,31.8659,31.8741,158200.0
2014-12-15 09:30:00,38.77,38.98,38.77,38.93,25200.0,31.9071,32.0799,31.9071,32.0387,25200.0
2014-12-15 09:40:00,38.95,38.99,38.81,38.92,14500.0,32.0552,32.0881,31.94,32.0305,14500.0
2014-12-15 09:50:00,38.91,38.98,38.89,38.94,56700.0,32.0223,32.0799,32.0058,32.047,56700.0
2014-12-15 10:00:00,38.93,38.93,38.84,38.85,17900.0,32.0387,32.0387,31.9647,31.9729,17900.0
2014-12-15 10:10:00,38.85,38.98,38.84,38.93,51000.0,31.9729,32.0799,31.9647,32.0387,51000.0
2014-12-15 10:20:00,38.93,38.93,38.81,38.88,30400.0,32.0387,32.0387,31.94,31.9976,30400.0
2014-12-15 10:30:00,38.88,38.94,38.77,38.79,114100.0,31.9976,32.047,31.9071,31.9235,114100.0
2014-12-15 10:40:00,38.79,38.79,38.71,38.76,13000.0,31.9235,31.9235,31.8577,31.8988,13000.0
2014-12-15 10:50:00,38.77,38.81,38.74,38.75,8300.0,31.9071,31.94,31.8824,31.8906,8300.0
2014-12-15 11:00:00,38.73,38.73,38.63,38.66,21800.0,31.8741,31.8741,31.7918,31.8165,21800.0
2014-12-15 11:10:00,38.67,38.69,38.57,38.6,14000.0,31.8248,31.8412,31.7425,31.7671,14000.0
2014-12-15 11:20:00,38.59,38.63,38.5,38.51,26100.0,31.7589,31.7918,31.6848,31.6931,26100.0
2014-12-15 11:30:00,38.5,38.55,38.44,38.45,28400.0,31.6848,31.726,31.6355,31.6437,28400.0
2014-12-15 11:40:00,38.45,38.46,38.35,38.39,22100.0,31.6437,31.6519,31.5614,31.5943,22100.0
2014-12-15 11:50:00,38.38,38.43,38.35,38.37,26300.0,31.5861,31.6272,31.5614,31.5779,26300.0
2014-12-15 12:00:00,38.38,38.54,38.38,38.49,18100.0,31.5861,31.7178,31.5861,31.6766,18100.0
2014-12-15 12:10:00,38.48,38.48,38.4,38.43,11700.0,31.6684,31.6684,31.6025,31.6272,11700.0
2014-12-15 12:20:00,38.44,38.51,38.42,38.5,21300.0,31.6355,31.6931,31.619,31.6848,21300.0
2014-12-15 12:30:00,38.5,38.61,38.46,38.61,15200.0,31.6848,31.7754,31.6519,31.7754,15200.0
2014-12-15 12:40:00,38.61,38.62,38.54,38.59,10500.0,31.7754,31.7836,31.7178,31.7589,10500.0
2014-12-15 12:50:00,38.61,38.69,38.61,38.67,13900.0,31.7754,31.8412,31.7754,31.8248,13900.0
2014-12-15 13:00:00,38.67,38.71,38.64,38.64,12700.0,31.8248,31.8577,31.8001,31.8001,12700.0
2014-12-15 13:10:00,38.64,38.64,38.56,38.58,6700.0,31.8001,31.8001,31.7342,31.7507,6700.0
2014-12-15 13:20:00,38.58,38.66,38.54,38.54,13100.0,31.7507,31.8165,31.7178,31.7178,13100.0
2014-12-15 13:30:00,38.53,38.63,38.53,38.61,9400.0,31.7095,31.7918,31.7095,31.7754,9400.0
2014-12-15 13:40:00,38.59,38.63,38.56,38.57,11800.0,31.7589,31.7918,31.7342,31.7425,11800.0
2014-12-15 13:50:00,38.56,38.69,38.55,38.67,46500.0,31.7342,31.8412,31.726,31.8248,46500.0
2014-12-15 14:00:00,38.67,38.72,38.67,38.71,34100.0,31.8248,31.8659,31.8248,31.8577,34100.0
2014-12-15 14:10:00,38.7,38.77,38.7,38.73,36100.0,31.8494,31.9071,31.8494,31.8741,36100.0
2014-12-15 14:20:00,38.73,38.9,38.72,38.88,33200.0,31.8741,32.014,31.8659,31.9976,33200.0
2014-12-15 14:30:00,38.89,38.92,38.8,38.84,39100.0,32.0058,32.0305,31.9317,31.9647,39100.0
2014-12-15 14:40:00,38.84,38.86,38.8,38.81,74000.0,31.9647,31.9811,31.9317,31.94,74000.0
2014-12-15 14:50:00,38.8,38.87,38.8,38.85,20200.0,31.9317,31.9893,31.9317,31.9729,20200.0
2014-12-15 15:00:00,38.84,38.9,38.83,38.87,31400.0,31.9647,32.014,31.9564,31.9893,31400.0
2014-12-15 15:10:00,38.87,38.92,38.84,38.84,36600.0,31.9893,32.0305,31.9647,31.9647,36600.0
2014-12-15 15:20:00,38.84,38.92,38.82,38.82,561200.0,31.9647,32.0305,31.9482,31.9482,561200.0
2014-12-15 15:30:00,38.82,38.95,38.81,38.9,47300.0,31.9482,32.0552,31.94,32.014,47300.0
2014-12-15 15:40:00,38.9,38.95,38.85,38.94,111100.0,32.014,32.0552,31.9729,32.047,111100.0
2014-12-15 15:50:00,38.94,39.0,38.89,38.96,430100.0,32.047,32.0963,32.0058,32.0634,430100.0
2014-12-16 09:30:00,38.95,39.13,38.85,39.01,47700.0,32.0552,32.2033,31.9729,32.1046,47700.0
2014-12-16 09:40:00,39.0,39.13,38.99,39.05,37200.0,32.0963,32.2033,32.0881,32.1375,37200.0
2014-12-16 09:50:00,39.05,39.08,38.98,38.98,32300.0,32.1375,32.1622,32.0799,32.0799,32300.0
2014-12-16 10:00:00,38.96,39.09,38.96,39.01,49400.0,32.0634,32.1704,32.0634,32.1046,49400.0
2014-12-16 10:10:00,39.01,39.24,39.0,39.23,30700.0,32.1046,32.2939,32.0963,32.2856,30700.0
2014-12-16 10:20:00,39.23,39.32,39.18,39.26,45500.0,32.2856,32.3597,32.2445,32.3103,45500.0
2014-12-16 10:30:00,39.25,39.26,39.19,39.26,37100.0,32.3021,32.3103,32.2527,32.3103,37100.0
2014-12-16 10:40:00,39.26,39.28,39.18,39.21,24600.0,32.3103,32.3268,32.2445,32.2692,24600.0
2014-12-16 10:50:00,39.21,39.34,39.19,39.3,33300.0,32.2692,32.3762,32.2527,32.3432,33300.0
2014-12-16 11:00:00,39.29,39.32,39.22,39.22,34100.0,32.335,32.3597,32.2774,32.2774,34100.0
2014-12-16 11:10:00,39.23,39.38,39.23,39.38,26100.0,32.2856,32.4091,32.2856,32.4091,26100.0
2014-12-16 11:20:00,39.38,39.59,39.38,39.55,47800.0,32.4091,32.5819,32.4091,32.549,47800.0
2014-12-16 11:30:00,39.56,39.56,39.47,39.5,35700.0,32.5572,32.5572,32.4831,32.5078,35700.0
2014-12-16 11:40:00,39.5,39.52,39.45,39.45,19900.0,32.5078,32.5243,32.4667,32.4667,19900.0
2014-12-16 11:50:00,39.45,39.49,39.41,39.43,14600.0,32.4667,32.4996,32.4338,32.4502,14600.0
2014-12-16 12:00:00,39.43,39.49,39.42,39.45,16100.0,32.4502,32.4996,32.442,32.4667,16100.0
2014-12-16 12:10:00,39.46,39.49,39.41,39.45,13500.0,32.4749,32.4996,32.4338,32.4667,13500.0
2014-12-16 12:20:00,39.44,39.45,39.4,39.42,16700.0,32.4584,32.4667,32.4255,32.442,16700.0
2014-12-16 12:30:00,39.43,39.49,39.41,39.44,13400.0,32.4502,32.4996,32.4338,32.4584,13400.0
2014-12-16 12:40:00,39.44,39.47,39.38,39.41,20500.0,32.4584,32.4831,32.4091,32.4338,20500.0
2014-12-16 12:50:00,39.42,39.43,39.37,39.37,12600.0,32.442,32.4502,32.4008,32.4008,12600.0
2014-12-16 13:00:00,39.36,39.4,39.3,39.32,19100.0,32.3926,32.4255,32.3432,32.3597,19100.0
2014-12-16 13:10:00,39.33,39.39,39.28,39.37,54200.0,32.3679,32.4173,32.3268,32.4008,54200.0
2014-12-16 13:20:00,39.37,39.4,39.33,39.4,40600.0,32.4008,32.4255,32.3679,32.4255,40600.0
2014-12-16 13:30:00,39.39,39.41,39.34,39.37,22900.0,32.4173,32.4338,32.3762,32.4008,22900.0
2014-12-16 13:40:00,39.37,39.44,39.35,39.41,22500.0,32.4008,32.4584,32.3844,32.4338,22500.0
2014-12-16 13:50:00,39.41,39.44,39.34,39.34,18600.0,32.4338,32.4584,32.3762,32.3762,18600.0
2014-12-16 14:00:00,39.34,39.4,39.31,39.4,19300.0,32.3762,32.4255,32.3515,32.4255,19300.0
2014-12-16 14:10:00,39.38,39.41,39.32,39.35,16500.0,32.4091,32.4338,32.3597,32.3844,16500.0
2014-12-16 14:20:00,39.37,39.39,39.33,39.36,15900.0,32.4008,32.4173,32.3679,32.3926,15900.0
2014-12-16 14:30:00,39.38,39.51,39.37,39.45,41500.0,32.4091,32.5161,32.4008,32.4667,41500.0
2014-12-16 14:40:00,39.44,39.49,39.43,39.44,27600.0,32.4584,32.4996,32.4502,32.4584,27600.0
2014-12-16 14:50:00,39.44,39.44,39.35,39.36,29000.0,32.4584,32.4584,32.3844,32.3926,29000.0
2014-12-16 15:00:00,39.37,39.42,39.31,39.41,45100.0,32.4008,32.442,32.3515,32.4338,45100.0
2014-12-16 15:10:00,39.41,39.47,39.38,39.45,60400.0,32.4338,32.4831,32.4091,32.4667,60400.0
2014-12-16 15:20:00,39.45,39.45,39.34,39.35,55100.0,32.4667,32.4667,32.3762,32.3844,55100.0
2014-12-16 15:30:00,39.35,39.46,39.32,39.34,77600.0,32.3844,32.4749,32.3597,32.3762,77600.0
2014-12-16 15:40:00,39.34,39.35,39.22,39.28,185400.0,32.3762,32.3844,32.2774,32.3268,185400.0
2014-12-16 15:50:00,39.28,39.29,39.18,39.21,226800.0,32.3268,32.335,32.2445,32.2692,226800.0
2014-12-17 09:30:00,39.2,39.2,39.0,39.07,35000.0,32.2609,32.2609,32.0963,32.1539,35000.0
2014-12-17 09:40:00,39.07,39.24,38.96,38.96,24300.0,32.1539,32.2939,32.0634,32.0634,24300.0
2014-12-17 09:50:00,38.94,38.95,38.81,38.83,29000.0,32.047,32.0552,31.94,31.9564,29000.0
2014-12-17 10:00:00,38.83,38.85,38.63,38.64,36100.0,31.9564,31.9729,31.7918,31.8001,36100.0
2014-12-17 10:10:00,38.65,38.7,38.59,38.63,30200.0,31.8083,31.8494,31.7589,31.7918,30200.0
2014-12-17 10:20:00,38.64,38.64,38.51,38.52,31300.0,31.8001,31.8001,31.6931,31.7013,31300.0
2014-12-17 10:30:00,38.53,38.65,38.51,38.64,57400.0,31.7095,31.8083,31.6931,31.8001,57400.0
2014-12-17 10:40:00,38.64,38.67,38.6,38.62,38400.0,31.8001,31.8248,31.7671,31.7836,38400.0
2014-12-17 10:50:00,38.62,38.66,38.61,38.65,31700.0,31.7836,31.8165,31.7754,31.8083,31700.0
2014-12-17 11:00:00,38.66,38.68,38.6,38.62,22200.0,31.8165,31.833,31.7671,31.7836,22200.0
2014-12-17 11:10:00,38.62,38.65,38.57,38.64,27200.0,31.7836,31.8083,31.7425,31.8001,27200.0
2014-12-17 11:20:00,38.65,38.71,38.63,38.7,31000.0,31.8083,31.8577,31.7918,31.8494,31000.0
2014-12-17 11:30:00,38.69,38.7,38.61,38.68,34500.0,31.8412,31.8494,31.7754,31.833,34500.0
2014-12-17 11:40:00,38.68,38.72,38.67,38.68,17400.0,31.833,31.8659,31.8248,31.833,17400.0
2014-12-17 11:50:00,38.68,38.77,38.66,38.73,28900.0,31.833,31.9071,31.8165,31.8741,28900.0
2014-12-17 12:00:00,38.73,38.75,38.67,38.74,28900.0,31.8741,31.8906,31.8248,31.8824,28900.0
2014-12-17 12:10:00,38.74,38.74,38.68,38.69,23400.0,31.8824,31.8824,31.833,31.8412,23400.0
2014-12-17 12:20:00,38.68,38.69,38.56,38.56,24600.0,31.833,31.8412,31.7342,31.7342,24600.0
2014-12-17 12:30:00,38.56,38.62,38.55,38.6,22000.0,31.7342,31.7836,31.726,31.7671,22000.0
2014-12-17 12:40:00,38.59,38.71,38.57,38.71,78400.0,31.7589,31.8577,31.7425,31.8577,78400.0
2014-12-17 12:50:00,38.71,38.74,38.7,38.72,24600.0,31.8577,31.8824,31.8494,31.8659,24600.0
2014-12-17 13:00:00,38.72,38.75,38.71,38.75,16700.0,31.8659,31.8906,31.8577,31.8906,16700.0
2014-12-17 13:10:00,38.75,38.84,38.71,38.84,42100.0,31.8906,31.9647,31.8577,31.9647,42100.0
2014-12-17 13:20:00,38.85,38.85,38.8,38.81,16300.0,31.9729,31.9729,31.9317,31.94,16300.0
2014-12-17 13:30:00,38.82,38.84,38.8,38.8,17900.0,31.9482,31.9647,31.9317,31.9317,17900.0
2014-12-17 13:40:00,38.81,38.84,38.78,38.82,31400.0,31.94,31.9647,31.9153,31.9482,31400.0
2014-12-17 13:50:00,38.81,38.93,38.79,38.93,35900.0,31.94,32.0387,31.9235,32.0387,35900.0
2014-12-17 14:00:00,38.94,39.22,38.93,39.03,44200.0,32.047,32.2774,32.0387,32.121,44200.0
2014-12-17 14:10:00,39.01,39.13,38.99,39.12,34400.0,32.1046,32.2033,32.0881,32.1951,34400.0
2014-12-17 14:20:00,39.11,39.21,39.05,39.18,51400.0,32.1869,32.2692,32.1375,32.2445,51400.0
2014-12-17 14:30:00,39.19,39.26,39.14,39.24,77100.0,32.2527,32.3103,32.2116,32.2939,77100.0
2014-12-17 14:40:00,39.22,39.24,39.15,39.17,87000.0,32.2774,32.2939,32.2198,32.2362,87000.0
2014-12-17 14:50:00,39.17,39.22,39.13,39.14,79000.0,32.2362,32.2774,32.2033,32.2116,79000.0
2014-12-17 15:00:00,39.14,39.15,39.03,39.09,52700.0,32.2116,32.2198,32.121,32.1704,52700.0
2014-12-17 15:10:00,39.1,39.17,39.09,39.17,40200.0,32.1786,32.2362,32.1704,32.2362,40200.0
2014-12-17 15:20:00,39.16,39.23,39.1,39.21,43600.0,32.228,32.2856,32.1786,32.2692,43600.0
2014-12-17 15:30:00,39.21,39.27,39.17,39.26,60800.0,32.2692,32.3185,32.2362,32.3103,60800.0
2014-12-17 15:40:00,39.27,39.37,39.26,39.31,84100.0,32.3185,32.4008,32.3103,32.3515,84100.0
2014-12-17 15:50:00,39.3,39.31,39.25,39.3,115000.0,32.3432,32.3515,32.3021,32.3432,115000.0
2014-12-18 09:30:00,39.73,39.83,39.61,39.81,57900.0,32.6971,32.7794,32.5984,32.763,57900.0
2014-12-18 09:40:00,39.81,39.92,39.81,39.86,41700.0,32.763,32.8535,32.763,32.8041,41700.0
2014-12-18 09:50:00,39.86,40.09,39.82,40.05,60900.0,32.8041,32.9934,32.7712,32.9605,60900.0
2014-12-18 10:00:00,40.05,40.06,39.88,40.02,88400.0,32.9605,32.9687,32.8206,32.9358,88400.0
2014-12-18 10:10:00,40.02,40.13,40.01,40.1,43800.0,32.9358,33.0263,32.9276,33.0016,43800.0
2014-12-18 10:20:00,40.1,40.11,40.02,40.05,30000.0,33.0016,33.0098,32.9358,32.9605,30000.0
2014-12-18 10:30:00,40.05,40.08,40.02,40.02,38100.0,32.9605,32.9852,32.9358,32.9358,38100.0
2014-12-18 10:40:00,40.02,40.05,39.99,40.0,96300.0,32.9358,32.9605,32.9111,32.9193,96300.0
2014-12-18 10:50:00,40.0,40.02,39.98,39.98,21800.0,32.9193,32.9358,32.9029,32.9029,21800.0
2014-12-18 11:00:00,39.98,40.0,39.95,39.97,43900.0,32.9029,32.9193,32.8782,32.8946,43900.0
2014-12-18 11:10:00,39.97,40.04,39.97,40.04,24600.0,32.8946,32.9522,32.8946,32.9522,24600.0
2014-12-18 11:20:00,40.04,40.12,40.03,40.05,35100.0,32.9522,33.0181,32.944,32.9605,35100.0
2014-12-18 11:30:00,40.05,40.12,40.05,40.1,27300.0,32.9605,33.0181,32.9605,33.0016,27300.0
2014-12-18 11:40:00,40.1,40.1,40.05,40.1,17200.0,33.0016,33.0016,32.9605,33.0016,17200.0
2014-12-18 11:50:00,40.09,40.14,40.08,40.13,26500.0,32.9934,33.0345,32.9852,33.0263,26500.0
2014-12-18 12:00:00,40.13,40.19,40.12,40.19,37400.0,33.0263,33.0757,33.0181,33.0757,37400.0
2014-12-18 12:10:00,40.19,40.19,40.16,40.18,34500.0,33.0757,33.0757,33.051,33.0675,34500.0
2014-12-18 12:20:00,40.17,40.21,40.16,40.2,86800.0,33.0592,33.0921,33.051,33.0839,86800.0
2014-12-18 12:30:00,40.21,40.22,40.19,40.2,36800.0,33.0921,33.1004,33.0757,33.0839,36800.0
2014-12-18 12:40:00,40.21,40.25,40.2,40.24,16300.0,33.0921,33.1251,33.0839,33.1168,16300.0
2014-12-18 12:50:00,40.24,40.25,40.23,40.24,19300.0,33.1168,33.1251,33.1086,33.1168,19300.0
2014-12-18 13:00:00,40.23,40.25,40.22,40.25,30100.0,33.1086,33.1251,33.1004,33.1251,30100.0
2014-12-18 13:10:00,40.25,40.27,40.23,40.23,30100.0,33.1251,33.1415,33.1086,33.1086,30100.0
2014-12-18 13:20:00,40.23,40.26,40.22,40.24,20900.0,33.1086,33.1333,33.1004,33.1168,20900.0
2014-12-18 13:30:00,40.24,40.27,40.2,40.21,23100.0,33.1168,33.1415,33.0839,33.0921,23100.0
2014-12-18 13:40:00,40.21,40.23,40.2,40.23,24000.0,33.0921,33.1086,33.0839,33.1086,24000.0
2014-12-18 13:50:00,40.23,40.23,40.21,40.21,21100.0,33.1086,33.1086,33.0921,33.0921,21100.0
2014-12-18 14:00:00,40.21,40.24,40.2,40.23,29000.0,33.0921,33.1168,33.0839,33.1086,29000.0
2014-12-18 14:10:00,40.23,40.24,40.21,40.24,24300.0,33.1086,33.1168,33.0921,33.1168,24300.0
2014-12-18 14:20:00,40.23,40.3,40.23,40.27,48700.0,33.1086,33.1662,33.1086,33.1415,48700.0
2014-12-18 14:30:00,40.26,40.33,40.24,40.32,45100.0,33.1333,33.1909,33.1168,33.1827,45100.0
2014-12-18 14:40:00,40.31,40.31,40.27,40.28,58000.0,33.1744,33.1744,33.1415,33.1498,58000.0
2014-12-18 14:50:00,40.28,40.29,40.17,40.2,43500.0,33.1498,33.158,33.0592,33.0839,43500.0
2014-12-18 15:00:00,40.2,40.27,40.2,40.23,39700.0,33.0839,33.1415,33.0839,33.1086,39700.0
2014-12-18 15:10:00,40.24,40.28,40.24,40.26,173400.0,33.1168,33.1498,33.1168,33.1333,173400.0
2014-12-18 15:20:00,40.26,40.35,40.26,40.35,172300.0,33.1333,33.2074,33.1333,33.2074,172300.0
2014-12-18 15:30:00,40.35,40.41,40.35,40.37,196400.0,33.2074,33.2567,33.2074,33.2238,196400.0
2014-12-18 15:40:00,40.37,40.4,40.36,40.38,130100.0,33.2238,33.2485,33.2156,33.2321,130100.0
2014-12-18 15:50:00,40.38,40.46,40.38,40.46,375800.0,33.2321,33.2979,33.2321,33.2979,375800.0
2014-12-19 09:30:00,40.77,40.97,39.5,40.53,400500.0,33.553,33.7176,32.5078,33.3555,400500.0
2014-12-19 09:40:00,40.52,40.55,40.41,40.48,70200.0,33.3473,33.372,33.2567,33.3144,70200.0
2014-12-19 09:50:00,40.49,40.55,40.46,40.47,25900.0,33.3226,33.372,33.2979,33.3061,25900.0
2014-12-19 10:00:00,40.46,40.49,40.42,40.47,31300.0,33.2979,33.3226,33.265,33.3061,31300.0
2014-12-19 10:10:00,40.47,40.54,40.43,40.43,30400.0,33.3061,33.3637,33.2732,33.2732,30400.0
2014-12-19 10:20:00,40.42,40.52,40.4,40.5,34300.0,33.265,33.3473,33.2485,33.3308,34300.0
2014-12-19 10:30:00,40.5,40.5,40.35,40.37,38200.0,33.3308,33.3308,33.2074,33.2238,38200.0
2014-12-19 10:40:00,40.38,40.4,40.26,40.26,30100.0,33.2321,33.2485,33.1333,33.1333,30100.0
2014-12-19 10:50:00,40.27,40.27,40.22,40.23,51600.0,33.1415,33.1415,33.1004,33.1086,51600.0
2014-12-19 11:00:00,40.23,40.24,40.22,40.24,60700.0,33.1086,33.1168,33.1004,33.1168,60700.0
2014-12-19 11:10:00,40.23,40.24,40.14,40.14,63600.0,33.1086,33.1168,33.0345,33.0345,63600.0
2014-12-19 11:20:00,40.14,40.14,40.06,40.11,25600.0,33.0345,33.0345,32.9687,33.0098,25600.0
2014-12-19 11:30:00,40.11,40.12,40.05,40.07,27000.0,33.0098,33.0181,32.9605,32.9769,27000.0
2014-12-19 11:40:00,40.07,40.1,40.02,40.03,47300.0,32.9769,33.0016,32.9358,32.944,47300.0
2014-12-19 11:50:00,40.04,40.04,39.96,39.97,87400.0,32.9522,32.9522,32.8864,32.8946,87400.0
2014-12-19 12:00:00,39.98,40.0,39.95,39.96,18500.0,32.9029,32.9193,32.8782,32.8864,18500.0
2014-12-19 12:10:00,39.96,40.05,39.96,40.02,16600.0,32.8864,32.9605,32.8864,32.9358,16600.0
2014-12-19 12:20:00,40.03,40.05,40.01,40.03,14900.0,32.944,32.9605,32.9276,32.944,14900.0
2014-12-19 12:30:00,40.03,40.04,39.99,40.0,23700.0,32.944,32.9522,32.9111,32.9193,23700.0
2014-12-19 12:40:00,39.99,40.01,39.97,40.01,24500.0,32.9111,32.9276,32.8946,32.9276,24500.0
2014-12-19 12:50:00,40.0,40.03,39.95,39.95,15600.0,32.9193,32.944,32.8782,32.8782,15600.0
2014-12-19 13:00:00,39.96,39.96,39.92,39.92,15300.0,32.8864,32.8864,32.8535,32.8535,15300.0
2014-12-19 13:10:00,39.93,39.93,39.86,39.89,21700.0,32.8617,32.8617,32.8041,32.8288,21700.0
2014-12-19 13:20:00,39.89,39.94,39.87,39.87,35800.0,32.8288,32.8699,32.8123,32.8123,35800.0
2014-12-19 13:30:00,39.87,39.91,39.81,39.91,38700.0,32.8123,32.8453,32.763,32.8453,38700.0
2014-12-19 13:40:00,39.91,39.97,39.91,39.97,30700.0,32.8453,32.8946,32.8453,32.8946,30700.0
2014-12-19 13:50:00,39.97,40.04,39.96,40.02,35700.0,32.8946,32.9522,32.8864,32.9358,35700.0
2014-12-19 14:00:00,40.03,40.1,40.02,40.1,17300.0,32.944,33.0016,32.9358,33.0016,17300.0
2014-12-19 14:10:00,40.1,40.12,40.0,40.0,25700.0,33.0016,33.0181,32.9193,32.9193,25700.0
2014-12-19 14:20:00,39.99,40.02,39.97,40.01,20400.0,32.9111,32.9358,32.8946,32.9276,20400.0
2014-12-19 14:30:00,40.01,40.08,40.01,40.08,27000.0,32.9276,32.9852,32.9276,32.9852,27000.0
2014-12-19 14:40:00,40.08,40.23,40.07,40.22,79300.0,32.9852,33.1086,32.9769,33.1004,79300.0
2014-12-19 14:50:00,40.22,40.29,40.22,40.29,36900.0,33.1004,33.158,33.1004,33.158,36900.0
2014-12-19 15:00:00,40.29,40.29,40.2,40.21,50800.0,33.158,33.158,33.0839,33.0921,50800.0
2014-12-19 15:10:00,40.2,40.23,40.13,40.14,73300.0,33.0839,33.1086,33.0263,33.0345,73300.0
2014-12-19 15:20:00,40.13,40.35,40.11,40.34,212200.0,33.0263,33.2074,33.0098,33.1991,212200.0
2014-12-19 15:30:00,40.35,40.41,40.31,40.39,110400.0,33.2074,33.2567,33.1744,33.2403,110400.0
2014-12-19 15:40:00,40.4,40.4,40.25,40.26,172300.0,33.2485,33.2485,33.1251,33.1333,172300.0
2014-12-19 15:50:00,40.26,40.3,40.21,40.25,309100.0,33.1333,33.1662,33.0921,33.1251,309100.0
2014-12-22 09:30:00,40.26,40.32,40.17,40.19,27800.0,33.1333,33.1827,33.0592,33.0757,27800.0
2014-12-22 09:40:00,40.19,40.19,40.05,40.06,27500.0,33.0757,33.0757,32.9605,32.9687,27500.0
2014-12-22 09:50:00,40.07,40.08,40.0,40.01,23200.0,32.9769,32.9852,32.9193,32.9276,23200.0
2014-12-22 10:00:00,40.01,40.15,39.96,40.14,52700.0,32.9276,33.0428,32.8864,33.0345,52700.0
2014-12-22 10:10:00,40.13,40.23,40.13,40.19,33700.0,33.0263,33.1086,33.0263,33.0757,33700.0
2014-12-22 10:20:00,40.19,40.22,40.16,40.18,19800.0,33.0757,33.1004,33.051,33.0675,19800.0
2014-12-22 10:30:00,40.19,40.21,40.15,40.16,27600.0,33.0757,33.0921,33.0428,33.051,27600.0
2014-12-22 10:40:00,40.15,40.15,40.1,40.14,13100.0,33.0428,33.0428,33.0016,33.0345,13100.0
2014-12-22 10:50:00,40.14,40.26,40.13,40.25,13200.0,33.0345,33.1333,33.0263,33.1251,13200.0
2014-12-22 11:00:00,40.25,40.25,40.21,40.25,9200.0,33.1251,33.1251,33.0921,33.1251,9200.0
2014-12-22 11:10:00,40.26,40.32,40.23,40.31,14000.0,33.1333,33.1827,33.1086,33.1744,14000.0
2014-12-22 11:20:00,40.32,40.34,40.3,40.34,14200.0,33.1827,33.1991,33.1662,33.1991,14200.0
2014-12-22 11:30:00,40.35,40.36,40.32,40.36,15000.0,33.2074,33.2156,33.1827,33.2156,15000.0
2014-12-22 11:40:00,40.35,40.37,40.33,40.34,16300.0,33.2074,33.2238,33.1909,33.1991,16300.0
2014-12-22 11:50:00,40.34,40.37,40.33,40.37,7000.0,33.1991,33.2238,33.1909,33.2238,7000.0
2014-12-22 12:00:00,40.37,40.4,40.37,40.38,11600.0,33.2238,33.2485,33.2238,33.2321,11600.0
2014-12-22 12:10:00,40.38,40.39,40.33,40.33,12900.0,33.2321,33.2403,33.1909,33.1909,12900.0
2014-12-22 12:20:00,40.33,40.34,40.3,40.3,12200.0,33.1909,33.1991,33.1662,33.1662,12200.0
2014-12-22 12:30:00,40.3,40.3,40.23,40.25,12600.0,33.1662,33.1662,33.1086,33.1251,12600.0
2014-12-22 12:40:00,40.26,40.31,40.25,40.31,7200.0,33.1333,33.1744,33.1251,33.1744,7200.0
2014-12-22 12:50:00,40.31,40.32,40.27,40.29,13600.0,33.1744,33.1827,33.1415,33.158,13600.0
2014-12-22 13:00:00,40.3,40.34,40.29,40.34,10800.0,33.1662,33.1991,33.158,33.1991,10800.0
2014-12-22 13:10:00,40.34,40.39,40.34,40.39,8700.0,33.1991,33.2403,33.1991,33.2403,8700.0
2014-12-22 13:20:00,40.38,40.4,40.37,40.37,17300.0,33.2321,33.2485,33.2238,33.2238,17300.0
2014-12-22 13:30:00,40.38,40.42,40.37,40.39,10800.0,33.2321,33.265,33.2238,33.2403,10800.0
2014-12-22 13:40:00,40.39,40.42,40.37,40.38,11400.0,33.2403,33.265,33.2238,33.2321,11400.0
2014-12-22 13:50:00,40.37,40.38,40.31,40.34,15300.0,33.2238,33.2321,33.1744,33.1991,15300.0
2014-12-22 14:00:00,40.34,40.38,40.32,40.38,13200.0,33.1991,33.2321,33.1827,33.2321,13200.0
2014-12-22 14:10:00,40.38,40.41,40.35,40.38,14300.0,33.2321,33.2567,33.2074,33.2321,14300.0
2014-12-22 14:20:00,40.38,40.42,40.36,40.41,19100.0,33.2321,33.265,33.2156,33.2567,19100.0
2014-12-22 14:30:00,40.41,40.44,40.41,40.41,12900.0,33.2567,33.2814,33.2567,33.2567,12900.0
2014-12-22 14:40:00,40.41,40.47,40.4,40.47,19000.0,33.2567,33.3061,33.2485,33.3061,19000.0
2014-12-22 14:50:00,40.46,40.5,40.45,40.5,58300.0,33.2979,33.3308,33.2897,33.3308,58300.0
2014-12-22 15:00:00,40.5,40.52,40.48,40.49,42000.0,33.3308,33.3473,33.3144,33.3226,42000.0
2014-12-22 15:10:00,40.5,40.51,40.48,40.49,48800.0,33.3308,33.339,33.3144,33.3226,48800.0
2014-12-22 15:20:00,40.49,40.51,40.48,40.48,26300.0,33.3226,33.339,33.3144,33.3144,26300.0
2014-12-22 15:30:00,40.48,40.5,40.47,40.47,37600.0,33.3144,33.3308,33.3061,33.3061,37600.0
2014-12-22 15:40:00,40.48,40.5,40.44,40.47,70300.0,33.3144,33.3308,33.2814,33.3061,70300.0
2014-12-22 15:50:00,40.46,40.5,40.44,40.5,127000.0,33.2979,33.3308,33.2814,33.3308,127000.0
2014-12-23 09:30:00,40.64,40.67,40.61,40.65,19300.0,33.446,33.4707,33.4213,33.4543,19300.0
2014-12-23 09:40:00,40.65,40.67,40.58,40.64,13300.0,33.4543,33.4707,33.3967,33.446,13300.0
2014-12-23 09:50:00,40.65,40.69,40.63,40.67,14300.0,33.4543,33.4872,33.4378,33.4707,14300.0
2014-12-23 10:00:00,40.65,40.72,40.63,40.69,11800.0,33.4543,33.5119,33.4378,33.4872,11800.0
2014-12-23 10:10:00,40.69,40.75,40.66,40.73,21300.0,33.4872,33.5366,33.4625,33.5201,21300.0
2014-12-23 10:20:00,40.74,40.79,40.72,40.78,16100.0,33.5283,33.5695,33.5119,33.5612,16100.0
2014-12-23 10:30:00,40.78,40.8,40.76,40.77,32700.0,33.5612,33.5777,33.5448,33.553,32700.0
2014-12-23 10:40:00,40.77,40.79,40.76,40.79,13700.0,33.553,33.5695,33.5448,33.5695,13700.0
2014-12-23 10:50:00,40.78,40.8,40.77,40.8,18500.0,33.5612,33.5777,33.553,33.5777,18500.0
2014-12-23 11:00:00,40.79,40.83,40.77,40.82,41600.0,33.5695,33.6024,33.553,33.5942,41600.0
2014-12-23 11:10:00,40.83,40.87,40.82,40.86,24700.0,33.6024,33.6353,33.5942,33.6271,24700.0
2014-12-23 11:20:00,40.85,40.86,40.82,40.82,16200.0,33.6189,33.6271,33.5942,33.5942,16200.0
2014-12-23 11:30:00,40.82,40.86,40.81,40.85,21500.0,33.5942,33.6271,33.5859,33.6189,21500.0
2014-12-23 11:40:00,40.86,40.9,40.85,40.89,27500.0,33.6271,33.66,33.6189,33.6518,27500.0
2014-12-23 11:50:00,40.9,40.9,40.87,40.88,12800.0,33.66,33.66,33.6353,33.6435,12800.0
2014-12-23 12:00:00,40.89,40.91,40.89,40.91,16200.0,33.6518,33.6682,33.6518,33.6682,16200.0
2014-12-23 12:10:00,40.91,40.95,40.9,40.95,15300.0,33.6682,33.7012,33.66,33.7012,15300.0
2014-12-23 12:20:00,40.95,40.96,40.93,40.93,16800.0,33.7012,33.7094,33.6847,33.6847,16800.0
2014-12-23 12:30:00,40.93,40.96,40.93,40.96,13400.0,33.6847,33.7094,33.6847,33.7094,13400.0
2014-12-23 12:40:00,40.96,40.96,40.93,40.94,23600.0,33.7094,33.7094,33.6847,33.6929,23600.0
2014-12-23 12:50:00,40.94,40.97,40.94,40.97,19600.0,33.6929,33.7176,33.6929,33.7176,19600.0
2014-12-23 13:00:00,40.98,40.98,40.96,40.97,11900.0,33.7258,33.7258,33.7094,33.7176,11900.0
2014-12-23 13:10:00,40.97,40.99,40.96,40.97,15900.0,33.7176,33.7341,33.7094,33.7176,15900.0
2014-12-23 13:20:00,40.97,40.98,40.94,40.97,15200.0,33.7176,33.7258,33.6929,33.7176,15200.0
2014-12-23 13:30:00,40.96,40.97,40.93,40.93,18000.0,33.7094,33.7176,33.6847,33.6847,18000.0
2014-12-23 13:40:00,40.93,40.98,40.93,40.95,19600.0,33.6847,33.7258,33.6847,33.7012,19600.0
2014-12-23 13:50:00,40.95,40.96,40.93,40.94,12200.0,33.7012,33.7094,33.6847,33.6929,12200.0
2014-12-23 14:00:00,40.93,40.94,40.89,40.91,10500.0,33.6847,33.6929,33.6518,33.6682,10500.0
2014-12-23 14:10:00,40.91,40.92,40.88,40.88,16100.0,33.6682,33.6765,33.6435,33.6435,16100.0
2014-12-23 14:20:00,40.88,40.88,40.85,40.86,10500.0,33.6435,33.6435,33.6189,33.6271,10500.0
2014-12-23 14:30:00,40.87,40.88,40.86,40.88,11400.0,33.6353,33.6435,33.6271,33.6435,11400.0
2014-12-23 14:40:00,40.88,40.91,40.87,40.9,20300.0,33.6435,33.6682,33.6353,33.66,20300.0
2014-12-23 14:50:00,40.89,40.91,40.86,40.87,31900.0,33.6518,33.6682,33.6271,33.6353,31900.0
2014-12-23 15:00:00,40.87,40.89,40.83,40.84,28600.0,33.6353,33.6518,33.6024,33.6106,28600.0
2014-12-23 15:10:00,40.84,40.85,40.82,40.82,22300.0,33.6106,33.6189,33.5942,33.5942,22300.0
2014-12-23 15:20:00,40.82,40.82,40.79,40.82,29300.0,33.5942,33.5942,33.5695,33.5942,29300.0
2014-12-23 15:30:00,40.81,40.82,40.79,40.81,36300.0,33.5859,33.5942,33.5695,33.5859,36300.0
2014-12-23 15:40:00,40.81,40.82,40.78,40.8,53200.0,33.5859,33.5942,33.5612,33.5777,53200.0
2014-12-23 15:50:00,40.8,40.82,40.78,40.8,84600.0,33.5777,33.5942,33.5612,33.5777,84600.0
2014-12-24 09:30:00,40.87,40.87,40.75,40.78,13400.0,33.6353,33.6353,33.5366,33.5612,13400.0
2014-12-24 09:40:00,40.79,40.8,40.74,40.77,8000.0,33.5695,33.5777,33.5283,33.553,8000.0
2014-12-24 09:50:00,40.77,40.77,40.7,40.73,5500.0,33.553,33.553,33.4954,33.5201,5500.0
2014-12-24 10:00:00,40.74,40.77,40.68,40.68,11500.0,33.5283,33.553,33.4789,33.4789,11500.0
2014-12-24 10:10:00,40.68,40.71,40.64,40.71,6800.0,33.4789,33.5036,33.446,33.5036,6800.0
2014-12-24 10:20:00,40.73,40.8,40.73,40.78,17500.0,33.5201,33.5777,33.5201,33.5612,17500.0
2014-12-24 10:30:00,40.8,40.82,40.78,40.8,10900.0,33.5777,33.5942,33.5612,33.5777,10900.0
2014-12-24 10:40:00,40.8,40.82,40.79,40.8,21600.0,33.5777,33.5942,33.5695,33.5777,21600.0
2014-12-24 10:50:00,40.8,40.87,40.79,40.86,9700.0,33.5777,33.6353,33.5695,33.6271,9700.0
2014-12-24 11:00:00,40.86,40.9,40.86,40.9,20500.0,33.6271,33.66,33.6271,33.66,20500.0
2014-12-24 11:10:00,40.9,40.94,40.9,40.93,10500.0,33.66,33.6929,33.66,33.6847,10500.0
2014-12-24 11:20:00,40.93,40.94,40.92,40.93,16400.0,33.6847,33.6929,33.6765,33.6847,16400.0
2014-12-24 11:30:00,40.93,40.93,40.83,40.89,48600.0,33.6847,33.6847,33.6024,33.6518,48600.0
2014-12-24 11:40:00,40.9,40.91,40.87,40.91,14500.0,33.66,33.6682,33.6353,33.6682,14500.0
2014-12-24 11:50:00,40.9,40.94,40.88,40.94,13800.0,33.66,33.6929,33.6435,33.6929,13800.0
2014-12-24 12:00:00,40.93,40.96,40.9,40.91,37800.0,33.6847,33.7094,33.66,33.6682,37800.0
2014-12-24 12:10:00,40.92,40.93,40.89,40.9,23600.0,33.6765,33.6847,33.6518,33.66,23600.0
2014-12-24 12:20:00,40.91,40.91,40.9,40.91,4900.0,33.6682,33.6682,33.66,33.6682,4900.0
2014-12-24 12:30:00,40.9,40.91,40.89,40.9,11600.0,33.66,33.6682,33.6518,33.66,11600.0
2014-12-24 12:40:00,40.91,40.91,40.84,40.85,27100.0,33.6682,33.6682,33.6106,33.6189,27100.0
2014-12-24 12:50:00,40.85,40.89,40.81,40.83,44600.0,33.6189,33.6518,33.5859,33.6024,44600.0
2014-12-26 09:30:00,40.85,40.98,40.82,40.93,10900.0,33.6189,33.7258,33.5942,33.6847,10900.0
2014-12-26 09:40:00,40.93,40.96,40.89,40.96,16700.0,33.6847,33.7094,33.6518,33.7094,16700.0
2014-12-26 09:50:00,40.97,41.02,40.95,41.0,33500.0,33.7176,33.7588,33.7012,33.7423,33500.0
2014-12-26 10:00:00,40.98,41.12,40.98,41.09,34500.0,33.7258,33.8411,33.7258,33.8164,34500.0
2014-12-26 10:10:00,41.08,41.1,40.96,40.99,17300.0,33.8081,33.8246,33.7094,33.7341,17300.0
2014-12-26 10:20:00,40.99,41.0,40.97,40.98,16100.0,33.7341,33.7423,33.7176,33.7258,16100.0
2014-12-26 10:30:00,40.98,40.99,40.94,40.95,11300.0,33.7258,33.7341,33.6929,33.7012,11300.0
2014-12-26 10:40:00,40.96,41.01,40.96,41.0,24100.0,33.7094,33.7505,33.7094,33.7423,24100.0
2014-12-26 10:50:00,41.0,41.01,40.98,40.98,8900.0,33.7423,33.7505,33.7258,33.7258,8900.0
2014-12-26 11:00:00,40.99,41.0,40.98,40.98,8600.0,33.7341,33.7423,33.7258,33.7258,8600.0
2014-12-26 11:10:00,40.99,41.0,40.92,40.92,6300.0,33.7341,33.7423,33.6765,33.6765,6300.0
2014-12-26 11:20:00,40.93,40.95,40.91,40.94,7800.0,33.6847,33.7012,33.6682,33.6929,7800.0
2014-12-26 11:30:00,40.94,40.96,40.93,40.94,7300.0,33.6929,33.7094,33.6847,33.6929,7300.0
2014-12-26 11:40:00,40.93,40.93,40.9,40.92,6400.0,33.6847,33.6847,33.66,33.6765,6400.0
2014-12-26 11:50:00,40.92,41.0,40.92,40.99,67600.0,33.6765,33.7423,33.6765,33.7341,67600.0
2014-12-26 12:00:00,40.99,41.01,40.97,40.98,16200.0,33.7341,33.7505,33.7176,33.7258,16200.0
2014-12-26 12:10:00,40.98,40.99,40.97,40.98,9900.0,33.7258,33.7341,33.7176,33.7258,9900.0
2014-12-26 12:20:00,40.99,41.0,40.96,40.96,36300.0,33.7341,33.7423,33.7094,33.7094,36300.0
2014-12-26 12:30:00,40.95,41.0,40.92,40.99,15000.0,33.7012,33.7423,33.6765,33.7341,15000.0
2014-12-26 12:40:00,40.99,41.03,40.99,41.01,18200.0,33.7341,33.767,33.7341,33.7505,18200.0
2014-12-26 12:50:00,41.01,41.02,41.0,41.02,9400.0,33.7505,33.7588,33.7423,33.7588,9400.0
2014-12-26 13:00:00,41.01,41.02,40.99,41.01,13700.0,33.7505,33.7588,33.7341,33.7505,13700.0
2014-12-26 13:10:00,41.02,41.02,41.0,41.02,11800.0,33.7588,33.7588,33.7423,33.7588,11800.0
2014-12-26 13:20:00,41.02,41.03,41.0,41.01,16800.0,33.7588,33.767,33.7423,33.7505,16800.0
2014-12-26 13:30:00,41.0,41.02,40.99,40.99,8400.0,33.7423,33.7588,33.7341,33.7341,8400.0
2014-12-26 13:40:00,41.0,41.01,40.97,40.98,33100.0,33.7423,33.7505,33.7176,33.7258,33100.0
2014-12-26 13:50:00,40.98,41.01,40.97,41.0,20800.0,33.7258,33.7505,33.7176,33.7423,20800.0
2014-12-26 14:00:00,40.99,41.0,40.97,40.99,25600.0,33.7341,33.7423,33.7176,33.7341,25600.0
2014-12-26 14:10:00,40.99,41.02,40.96,40.99,41500.0,33.7341,33.7588,33.7094,33.7341,41500.0
2014-12-26 14:20:00,40.99,40.99,40.96,40.97,10300.0,33.7341,33.7341,33.7094,33.7176,10300.0
2014-12-26 14:30:00,40.97,41.02,40.96,40.96,74600.0,33.7176,33.7588,33.7094,33.7094,74600.0
2014-12-26 14:40:00,40.95,40.95,40.93,40.94,6900.0,33.7012,33.7012,33.6847,33.6929,6900.0
2014-12-26 14:50:00,40.94,40.96,40.94,40.96,8800.0,33.6929,33.7094,33.6929,33.7094,8800.0
2014-12-26 15:00:00,40.96,40.97,40.93,40.96,19700.0,33.7094,33.7176,33.6847,33.7094,19700.0
2014-12-26 15:10:00,40.95,40.99,40.95,40.97,8600.0,33.7012,33.7341,33.7012,33.7176,8600.0
2014-12-26 15:20:00,40.97,40.98,40.94,40.96,16700.0,33.7176,33.7258,33.6929,33.7094,16700.0
2014-12-26 15:30:00,40.96,40.98,40.94,40.94,17000.0,33.7094,33.7258,33.6929,33.6929,17000.0
2014-12-26 15:40:00,40.94,40.95,40.89,40.89,33200.0,33.6929,33.7012,33.6518,33.6518,33200.0
2014-12-26 15:50:00,40.89,40.9,40.84,40.87,66600.0,33.6518,33.66,33.6106,33.6353,66600.0
2014-12-29 09:30:00,40.82,41.06,40.77,40.89,20700.0,33.5942,33.7917,33.553,33.6518,20700.0
2014-12-29 09:40:00,40.91,40.96,40.84,40.9,45800.0,33.6682,33.7094,33.6106,33.66,45800.0
2014-12-29 09:50:00,40.9,40.95,40.89,40.9,15700.0,33.66,33.7012,33.6518,33.66,15700.0
2014-12-29 10:00:00,40.9,40.91,40.89,40.9,6900.0,33.66,33.6682,33.6518,33.66,6900.0
2014-12-29 10:10:00,40.9,40.91,40.81,40.82,43900.0,33.66,33.6682,33.5859,33.5942,43900.0
2014-12-29 10:20:00,40.81,40.84,40.78,40.81,20100.0,33.5859,33.6106,33.5612,33.5859,20100.0
2014-12-29 10:30:00,40.82,40.99,40.81,40.97,91400.0,33.5942,33.7341,33.5859,33.7176,91400.0
2014-12-29 10:40:00,40.97,41.0,40.95,40.99,65300.0,33.7176,33.7423,33.7012,33.7341,65300.0
2014-12-29 10:50:00,40.99,41.01,40.97,41.0,20300.0,33.7341,33.7505,33.7176,33.7423,20300.0
2014-12-29 11:00:00,40.99,41.01,40.98,41.01,16700.0,33.7341,33.7505,33.7258,33.7505,16700.0
2014-12-29 11:10:00,41.0,41.01,40.98,40.98,23100.0,33.7423,33.7505,33.7258,33.7258,23100.0
2014-12-29 11:20:00,40.98,41.0,40.98,40.98,24300.0,33.7258,33.7423,33.7258,33.7258,24300.0
2014-12-29 11:30:00,41.0,41.04,40.98,41.03,32600.0,33.7423,33.7752,33.7258,33.767,32600.0
2014-12-29 11:40:00,41.02,41.03,41.0,41.02,11400.0,33.7588,33.767,33.7423,33.7588,11400.0
2014-12-29 11:50:00,41.02,41.04,41.01,41.03,16700.0,33.7588,33.7752,33.7505,33.767,16700.0
2014-12-29 12:00:00,41.03,41.03,40.96,40.98,35600.0,33.767,33.767,33.7094,33.7258,35600.0
2014-12-29 12:10:00,40.98,41.01,40.98,41.0,27200.0,33.7258,33.7505,33.7258,33.7423,27200.0
2014-12-29 12:20:00,41.01,41.01,40.98,41.0,16100.0,33.7505,33.7505,33.7258,33.7423,16100.0
2014-12-29 12:30:00,41.0,41.0,40.93,40.93,20000.0,33.7423,33.7423,33.6847,33.6847,20000.0
2014-12-29 12:40:00,40.93,40.95,40.93,40.95,4200.0,33.6847,33.7012,33.6847,33.7012,4200.0
2014-12-29 12:50:00,40.95,40.95,40.91,40.92,8400.0,33.7012,33.7012,33.6682,33.6765,8400.0
2014-12-29 13:00:00,40.92,40.92,40.86,40.86,18000.0,33.6765,33.6765,33.6271,33.6271,18000.0
2014-12-29 13:10:00,40.87,40.88,40.86,40.87,8800.0,33.6353,33.6435,33.6271,33.6353,8800.0
2014-12-29 13:20:00,40.86,40.88,40.85,40.85,12200.0,33.6271,33.6435,33.6189,33.6189,12200.0
2014-12-29 13:30:00,40.86,41.0,40.85,40.98,127600.0,33.6271,33.7423,33.6189,33.7258,127600.0
2014-12-29 13:40:00,40.99,41.03,40.97,41.01,48100.0,33.7341,33.767,33.7176,33.7505,48100.0
2014-12-29 13:50:00,41.0,41.02,40.99,41.0,14700.0,33.7423,33.7588,33.7341,33.7423,14700.0
2014-12-29 14:00:00,41.0,41.0,40.96,41.0,30200.0,33.7423,33.7423,33.7094,33.7423,30200.0
2014-12-29 14:10:00,40.99,41.0,40.97,40.99,11100.0,33.7341,33.7423,33.7176,33.7341,11100.0
2014-12-29 14:20:00,40.98,41.0,40.98,40.99,11000.0,33.7258,33.7423,33.7258,33.7341,11000.0
2014-12-29 14:30:00,40.99,41.0,40.97,40.98,46800.0,33.7341,33.7423,33.7176,33.7258,46800.0
2014-12-29 14:40:00,40.98,41.01,40.98,40.99,25400.0,33.7258,33.7505,33.7258,33.7341,25400.0
2014-12-29 14:50:00,41.0,41.0,40.95,40.95,24200.0,33.7423,33.7423,33.7012,33.7012,24200.0
2014-12-29 15:00:00,40.95,40.97,40.93,40.94,20400.0,33.7012,33.7176,33.6847,33.6929,20400.0
2014-12-29 15:10:00,40.94,40.94,40.92,40.93,15100.0,33.6929,33.6929,33.6765,33.6847,15100.0
2014-12-29 15:20:00,40.93,40.95,40.92,40.94,15200.0,33.6847,33.7012,33.6765,33.6929,15200.0
2014-12-29 15:30:00,40.94,40.95,40.89,40.9,44100.0,33.6929,33.7012,33.6518,33.66,44100.0
2014-12-29 15:40:00,40.91,40.91,40.88,40.89,65900.0,33.6682,33.6682,33.6435,33.6518,65900.0
2014-12-29 15:50:00,40.89,40.9,40.87,40.9,89100.0,33.6518,33.66,33.6353,33.66,89100.0
2014-12-30 09:30:00,40.51,40.62,40.51,40.59,20800.0,33.5685,33.6597,33.5685,33.6348,20800.0
2014-12-30 09:40:00,40.58,40.58,40.35,40.36,24300.0,33.6265,33.6265,33.4359,33.4442,24300.0
2014-12-30 09:50:00,40.36,40.37,40.24,40.26,13700.0,33.4442,33.4525,33.3448,33.3614,13700.0
2014-12-30 10:00:00,40.27,40.51,40.26,40.5,116000.0,33.3696,33.5685,33.3614,33.5602,116000.0
2014-12-30 10:10:00,40.5,40.58,40.49,40.58,11400.0,33.5602,33.6265,33.5519,33.6265,11400.0
2014-12-30 10:20:00,40.58,40.59,40.52,40.57,11600.0,33.6265,33.6348,33.5768,33.6182,11600.0
2014-12-30 10:30:00,40.56,40.58,40.54,40.57,15500.0,33.6099,33.6265,33.5934,33.6182,15500.0
2014-12-30 10:40:00,40.56,40.61,40.56,40.56,31000.0,33.6099,33.6514,33.6099,33.6099,31000.0
2014-12-30 10:50:00,40.56,40.59,40.55,40.56,9000.0,33.6099,33.6348,33.6017,33.6099,9000.0
2014-12-30 11:00:00,40.57,40.57,40.48,40.51,7700.0,33.6182,33.6182,33.5437,33.5685,7700.0
2014-12-30 11:10:00,40.52,40.52,40.47,40.52,28500.0,33.5768,33.5768,33.5354,33.5768,28500.0
2014-12-30 11:20:00,40.52,40.59,40.51,40.55,8200.0,33.5768,33.6348,33.5685,33.6017,8200.0
2014-12-30 11:30:00,40.54,40.6,40.52,40.6,10100.0,33.5934,33.6431,33.5768,33.6431,10100.0
2014-12-30 11:40:00,40.6,40.62,40.59,40.61,10200.0,33.6431,33.6597,33.6348,33.6514,10200.0
2014-12-30 11:50:00,40.61,40.63,40.6,40.61,4800.0,33.6514,33.668,33.6431,33.6514,4800.0
2014-12-30 12:00:00,40.61,40.68,40.61,40.68,10800.0,33.6514,33.7094,33.6514,33.7094,10800.0
2014-12-30 12:10:00,40.69,40.7,40.64,40.65,12300.0,33.7177,33.726,33.6762,33.6845,12300.0
2014-12-30 12:20:00,40.66,40.76,40.65,40.73,134600.0,33.6928,33.7757,33.6845,33.7508,134600.0
2014-12-30 12:30:00,40.73,40.73,40.65,40.65,16400.0,33.7508,33.7508,33.6845,33.6845,16400.0
2014-12-30 12:40:00,40.66,40.66,40.6,40.63,12000.0,33.6928,33.6928,33.6431,33.668,12000.0
2014-12-30 12:50:00,40.64,40.66,40.62,40.65,4100.0,33.6762,33.6928,33.6597,33.6845,4100.0
2014-12-30 13:00:00,40.64,40.64,40.61,40.64,3300.0,33.6762,33.6762,33.6514,33.6762,3300.0
2014-12-30 13:10:00,40.65,40.65,40.64,40.64,600.0,33.6845,33.6845,33.6762,33.6762,600.0
2014-12-30 13:20:00,40.64,40.75,40.63,40.75,121700.0,33.6762,33.7674,33.668,33.7674,121700.0
2014-12-30 13:30:00,40.75,40.76,40.69,40.69,102300.0,33.7674,33.7757,33.7177,33.7177,102300.0
2014-12-30 13:40:00,40.68,40.68,40.63,40.64,26400.0,33.7094,33.7094,33.668,33.6762,26400.0
2014-12-30 13:50:00,40.64,40.65,40.61,40.62,9600.0,33.6762,33.6845,33.6514,33.6597,9600.0
2014-12-30 14:00:00,40.62,40.63,40.61,40.62,8900.0,33.6597,33.668,33.6514,33.6597,8900.0
2014-12-30 14:10:00,40.61,40.64,40.61,40.63,10200.0,33.6514,33.6762,33.6514,33.668,10200.0
2014-12-30 14:20:00,40.64,40.64,40.6,40.61,2900.0,33.6762,33.6762,33.6431,33.6514,2900.0
2014-12-30 14:30:00,40.61,40.67,40.6,40.66,14000.0,33.6514,33.7011,33.6431,33.6928,14000.0
2014-12-30 14:40:00,40.65,40.76,40.65,40.74,51200.0,33.6845,33.7757,33.6845,33.7591,51200.0
2014-12-30 14:50:00,40.74,40.75,40.73,40.73,8700.0,33.7591,33.7674,33.7508,33.7508,8700.0
2014-12-30 15:00:00,40.73,40.76,40.73,40.75,19300.0,33.7508,33.7757,33.7508,33.7674,19300.0
2014-12-30 15:10:00,40.75,40.75,40.73,40.73,6700.0,33.7674,33.7674,33.7508,33.7508,6700.0
2014-12-30 15:20:00,40.73,40.75,40.71,40.72,125700.0,33.7508,33.7674,33.7342,33.7425,125700.0
2014-12-30 15:30:00,40.72,40.75,40.71,40.74,54900.0,33.7425,33.7674,33.7342,33.7591,54900.0
2014-12-30 15:40:00,40.75,40.76,40.65,40.66,50400.0,33.7674,33.7757,33.6845,33.6928,50400.0
2014-12-30 15:50:00,40.66,40.71,40.66,40.7,72700.0,33.6928,33.7342,33.6928,33.726,72700.0
2014-12-31 09:30:00,40.84,40.87,40.73,40.81,23000.0,33.842,33.8668,33.7508,33.8171,23000.0
2014-12-31 09:40:00,40.79,40.79,40.73,40.76,11400.0,33.8005,33.8005,33.7508,33.7757,11400.0
2014-12-31 09:50:00,40.76,40.76,40.66,40.67,2700.0,33.7757,33.7757,33.6928,33.7011,2700.0
2014-12-31 10:00:00,40.69,40.74,40.67,40.73,5500.0,33.7177,33.7591,33.7011,33.7508,5500.0
2014-12-31 10:10:00,40.73,40.75,40.65,40.73,25100.0,33.7508,33.7674,33.6845,33.7508,25100.0
2014-12-31 10:20:00,40.74,40.76,40.73,40.75,17300.0,33.7591,33.7757,33.7508,33.7674,17300.0
2014-12-31 10:30:00,40.74,40.78,40.74,40.75,11300.0,33.7591,33.7922,33.7591,33.7674,11300.0
2014-12-31 10:40:00,40.76,40.78,40.73,40.77,6100.0,33.7757,33.7922,33.7508,33.784,6100.0
2014-12-31 10:50:00,40.76,40.78,40.75,40.75,2500.0,33.7757,33.7922,33.7674,33.7674,2500.0
2014-12-31 11:00:00,40.75,40.77,40.73,40.75,5700.0,33.7674,33.784,33.7508,33.7674,5700.0
2014-12-31 11:10:00,40.75,40.76,40.73,40.73,9700.0,33.7674,33.7757,33.7508,33.7508,9700.0
2014-12-31 11:20:00,40.74,40.76,40.73,40.74,6500.0,33.7591,33.7757,33.7508,33.7591,6500.0
2014-12-31 11:30:00,40.73,40.76,40.73,40.75,5500.0,33.7508,33.7757,33.7508,33.7674,5500.0
2014-12-31 11:40:00,40.74,40.8,40.74,40.8,25900.0,33.7591,33.8088,33.7591,33.8088,25900.0
2014-12-31 11:50:00,40.8,40.81,40.8,40.8,5300.0,33.8088,33.8171,33.8088,33.8088,5300.0
2014-12-31 12:00:00,40.8,40.81,40.76,40.78,21000.0,33.8088,33.8171,33.7757,33.7922,21000.0
2014-12-31 12:10:00,40.78,40.8,40.78,40.79,7600.0,33.7922,33.8088,33.7922,33.8005,7600.0
2014-12-31 12:20:00,40.79,40.79,40.72,40.78,23300.0,33.8005,33.8005,33.7425,33.7922,23300.0
2014-12-31 12:30:00,40.78,40.79,40.74,40.75,26900.0,33.7922,33.8005,33.7591,33.7674,26900.0
2014-12-31 12:40:00,40.75,40.76,40.74,40.76,6000.0,33.7674,33.7757,33.7591,33.7757,6000.0
2014-12-31 12:50:00,40.76,40.76,40.74,40.74,7900.0,33.7757,33.7757,33.7591,33.7591,7900.0
2014-12-31 13:00:00,40.74,40.79,40.73,40.76,15300.0,33.7591,33.8005,33.7508,33.7757,15300.0
2014-12-31 13:10:00,40.77,40.77,40.72,40.74,12600.0,33.784,33.784,33.7425,33.7591,12600.0
2014-12-31 13:20:00,40.74,40.75,40.73,40.75,27300.0,33.7591,33.7674,33.7508,33.7674,27300.0
2014-12-31 13:30:00,40.75,40.75,40.72,40.73,24300.0,33.7674,33.7674,33.7425,33.7508,24300.0
2014-12-31 13:40:00,40.73,40.75,40.73,40.73,6600.0,33.7508,33.7674,33.7508,33.7508,6600.0
2014-12-31 13:50:00,40.73,40.75,40.69,40.7,75300.0,33.7508,33.7674,33.7177,33.726,75300.0
2014-12-31 14:00:00,40.7,40.71,40.64,40.65,19800.0,33.726,33.7342,33.6762,33.6845,19800.0
2014-12-31 14:10:00,40.64,40.65,40.56,40.56,12000.0,33.6762,33.6845,33.6099,33.6099,12000.0
2014-12-31 14:20:00,40.56,40.56,40.49,40.52,20100.0,33.6099,33.6099,33.5519,33.5768,20100.0
2014-12-31 14:30:00,40.52,40.52,40.41,40.42,10900.0,33.5768,33.5768,33.4856,33.4939,10900.0
2014-12-31 14:40:00,40.42,40.43,40.38,40.38,7400.0,33.4939,33.5022,33.4608,33.4608,7400.0
2014-12-31 14:50:00,40.38,40.39,40.36,40.38,14800.0,33.4608,33.4691,33.4442,33.4608,14800.0
2014-12-31 15:00:00,40.38,40.38,40.32,40.33,11400.0,33.4608,33.4608,33.4111,33.4194,11400.0
2014-12-31 15:10:00,40.33,40.37,40.32,40.36,16300.0,33.4194,33.4525,33.4111,33.4442,16300.0
2014-12-31 15:20:00,40.36,40.38,40.34,40.37,13600.0,33.4442,33.4608,33.4276,33.4525,13600.0
2014-12-31 15:30:00,40.38,40.39,40.34,40.37,24500.0,33.4608,33.4691,33.4276,33.4525,24500.0
2014-12-31 15:40:00,40.36,40.36,40.25,40.26,60800.0,33.4442,33.4442,33.3531,33.3614,60800.0
2014-12-31 15:50:00,40.25,40.29,40.21,40.25,127900.0,33.3531,33.3862,33.3199,33.3531,127900.0
2015-01-02 09:30:00,40.27,40.4,40.19,40.37,50700.0,33.3696,33.4774,33.3033,33.4525,50700.0
2015-01-02 09:40:00,40.37,40.38,40.23,40.27,21300.0,33.4525,33.4608,33.3365,33.3696,21300.0
2015-01-02 09:50:00,40.28,40.68,40.28,40.67,68600.0,33.3779,33.7094,33.3779,33.7011,68600.0
2015-01-02 10:00:00,40.67,40.75,40.41,40.44,143600.0,33.7011,33.7674,33.4856,33.5105,143600.0
2015-01-02 10:10:00,40.45,40.5,40.32,40.35,22300.0,33.5188,33.5602,33.4111,33.4359,22300.0
2015-01-02 10:20:00,40.33,40.46,40.31,40.45,29200.0,33.4194,33.5271,33.4028,33.5188,29200.0
2015-01-02 10:30:00,40.46,40.61,40.43,40.49,112900.0,33.5271,33.6514,33.5022,33.5519,112900.0
2015-01-02 10:40:00,40.48,40.51,40.45,40.49,33200.0,33.5437,33.5685,33.5188,33.5519,33200.0
2015-01-02 10:50:00,40.47,40.49,40.4,40.4,18200.0,33.5354,33.5519,33.4774,33.4774,18200.0
2015-01-02 11:00:00,40.41,40.53,40.33,40.51,74600.0,33.4856,33.5851,33.4194,33.5685,74600.0
2015-01-02 11:10:00,40.51,40.53,40.35,40.35,101500.0,33.5685,33.5851,33.4359,33.4359,101500.0
2015-01-02 11:20:00,40.35,40.43,40.32,40.4,46700.0,33.4359,33.5022,33.4111,33.4774,46700.0
2015-01-02 11:30:00,40.39,40.41,40.35,40.36,75400.0,33.4691,33.4856,33.4359,33.4442,75400.0
2015-01-02 11:40:00,40.35,40.39,40.25,40.35,60500.0,33.4359,33.4691,33.3531,33.4359,60500.0
2015-01-02 11:50:00,40.35,40.42,40.35,40.39,50600.0,33.4359,33.4939,33.4359,33.4691,50600.0
2015-01-02 12:00:00,40.39,40.42,40.38,40.4,25800.0,33.4691,33.4939,33.4608,33.4774,25800.0
2015-01-02 12:10:00,40.4,40.41,40.33,40.35,74400.0,33.4774,33.4856,33.4194,33.4359,74400.0
2015-01-02 12:20:00,40.35,40.56,40.33,40.49,106200.0,33.4359,33.6099,33.4194,33.5519,106200.0
2015-01-02 12:30:00,40.48,40.53,40.45,40.53,21400.0,33.5437,33.5851,33.5188,33.5851,21400.0
2015-01-02 12:40:00,40.54,40.62,40.51,40.56,65700.0,33.5934,33.6597,33.5685,33.6099,65700.0
2015-01-02 12:50:00,40.56,40.56,40.47,40.47,10300.0,33.6099,33.6099,33.5354,33.5354,10300.0
2015-01-02 13:00:00,40.47,40.49,40.37,40.37,13200.0,33.5354,33.5519,33.4525,33.4525,13200.0
2015-01-02 13:10:00,40.37,40.37,40.32,40.33,6400.0,33.4525,33.4525,33.4111,33.4194,6400.0
2015-01-02 13:20:00,40.33,40.41,40.33,40.39,40700.0,33.4194,33.4856,33.4194,33.4691,40700.0
2015-01-02 13:30:00,40.39,40.43,40.38,40.43,31500.0,33.4691,33.5022,33.4608,33.5022,31500.0
2015-01-02 13:40:00,40.44,40.44,40.38,40.4,22800.0,33.5105,33.5105,33.4608,33.4774,22800.0
2015-01-02 13:50:00,40.41,40.51,40.4,40.43,11100.0,33.4856,33.5685,33.4774,33.5022,11100.0
2015-01-02 14:00:00,40.42,40.52,40.4,40.52,32800.0,33.4939,33.5768,33.4774,33.5768,32800.0
2015-01-02 14:10:00,40.53,40.56,40.52,40.54,18500.0,33.5851,33.6099,33.5768,33.5934,18500.0
2015-01-02 14:20:00,40.55,40.6,40.52,40.53,32600.0,33.6017,33.6431,33.5768,33.5851,32600.0
2015-01-02 14:30:00,40.52,40.6,40.52,40.55,36600.0,33.5768,33.6431,33.5768,33.6017,36600.0
2015-01-02 14:40:00,40.55,40.59,40.55,40.57,16200.0,33.6017,33.6348,33.6017,33.6182,16200.0
2015-01-02 14:50:00,40.57,40.64,40.56,40.6,53000.0,33.6182,33.6762,33.6099,33.6431,53000.0
2015-01-02 15:00:00,40.6,40.63,40.58,40.61,70300.0,33.6431,33.668,33.6265,33.6514,70300.0
2015-01-02 15:10:00,40.61,40.62,40.49,40.49,134500.0,33.6514,33.6597,33.5519,33.5519,134500.0
2015-01-02 15:20:00,40.49,40.61,40.49,40.59,65000.0,33.5519,33.6514,33.5519,33.6348,65000.0
2015-01-02 15:30:00,40.59,40.66,40.58,40.61,58600.0,33.6348,33.6928,33.6265,33.6514,58600.0
2015-01-02 15:40:00,40.6,40.66,40.58,40.65,72400.0,33.6431,33.6928,33.6265,33.6845,72400.0
2015-01-02 15:50:00,40.65,40.66,40.57,40.57,113200.0,33.6845,33.6928,33.6182,33.6182,113200.0
2015-01-05 09:30:00,40.41,40.57,40.38,40.38,55100.0,33.4856,33.6182,33.4608,33.4608,55100.0
2015-01-05 09:40:00,40.35,40.36,40.24,40.27,48100.0,33.4359,33.4442,33.3448,33.3696,48100.0
2015-01-05 09:50:00,40.26,40.34,40.26,40.31,29600.0,33.3614,33.4276,33.3614,33.4028,29600.0
2015-01-05 10:00:00,40.31,40.33,40.27,40.29,102200.0,33.4028,33.4194,33.3696,33.3862,102200.0
2015-01-05 10:10:00,40.28,40.33,40.28,40.31,36500.0,33.3779,33.4194,33.3779,33.4028,36500.0
2015-01-05 10:20:00,40.31,40.35,40.3,40.32,12800.0,33.4028,33.4359,33.3945,33.4111,12800.0
2015-01-05 10:30:00,40.33,40.33,40.29,40.3,58700.0,33.4194,33.4194,33.3862,33.3945,58700.0
2015-01-05 10:40:00,40.3,40.36,40.19,40.35,54800.0,33.3945,33.4442,33.3033,33.4359,54800.0
2015-01-05 10:50:00,40.36,40.43,40.32,40.4,31400.0,33.4442,33.5022,33.4111,33.4774,31400.0
2015-01-05 11:00:00,40.4,40.42,40.38,40.4,25100.0,33.4774,33.4939,33.4608,33.4774,25100.0
2015-01-05 11:10:00,40.39,40.42,40.36,40.39,46400.0,33.4691,33.4939,33.4442,33.4691,46400.0
2015-01-05 11:20:00,40.4,40.42,40.38,40.4,23200.0,33.4774,33.4939,33.4608,33.4774,23200.0
2015-01-05 11:30:00,40.39,40.41,40.38,40.4,28800.0,33.4691,33.4856,33.4608,33.4774,28800.0
2015-01-05 11:40:00,40.4,40.44,40.4,40.41,11800.0,33.4774,33.5105,33.4774,33.4856,11800.0
2015-01-05 11:50:00,40.4,40.4,40.34,40.34,28400.0,33.4774,33.4774,33.4276,33.4276,28400.0
2015-01-05 12:00:00,40.35,40.38,40.31,40.32,44400.0,33.4359,33.4608,33.4028,33.4111,44400.0
2015-01-05 12:10:00,40.32,40.34,40.29,40.31,38600.0,33.4111,33.4276,33.3862,33.4028,38600.0
2015-01-05 12:20:00,40.31,40.34,40.29,40.3,52600.0,33.4028,33.4276,33.3862,33.3945,52600.0
2015-01-05 12:30:00,40.3,40.31,40.25,40.3,84800.0,33.3945,33.4028,33.3531,33.3945,84800.0
2015-01-05 12:40:00,40.29,40.3,40.27,40.3,54100.0,33.3862,33.3945,33.3696,33.3945,54100.0
2015-01-05 12:50:00,40.3,40.35,40.3,40.35,74300.0,33.3945,33.4359,33.3945,33.4359,74300.0
2015-01-05 13:00:00,40.36,40.4,40.33,40.39,26700.0,33.4442,33.4774,33.4194,33.4691,26700.0
2015-01-05 13:10:00,40.38,40.38,40.3,40.3,24300.0,33.4608,33.4608,33.3945,33.3945,24300.0
2015-01-05 13:20:00,40.3,40.33,40.27,40.33,39500.0,33.3945,33.4194,33.3696,33.4194,39500.0
2015-01-05 13:30:00,40.32,40.36,40.29,40.34,25000.0,33.4111,33.4442,33.3862,33.4276,25000.0
2015-01-05 13:40:00,40.34,40.37,40.31,40.34,16800.0,33.4276,33.4525,33.4028,33.4276,16800.0
2015-01-05 13:50:00,40.34,40.43,40.33,40.41,80200.0,33.4276,33.5022,33.4194,33.4856,80200.0
2015-01-05 14:00:00,40.4,40.41,40.36,40.39,47700.0,33.4774,33.4856,33.4442,33.4691,47700.0
2015-01-05 14:10:00,40.38,40.44,40.37,40.4,41300.0,33.4608,33.5105,33.4525,33.4774,41300.0
2015-01-05 14:20:00,40.4,40.42,40.37,40.38,47100.0,33.4774,33.4939,33.4525,33.4608,47100.0
2015-01-05 14:30:00,40.39,40.41,40.37,40.4,35000.0,33.4691,33.4856,33.4525,33.4774,35000.0
2015-01-05 14:40:00,40.4,40.41,40.33,40.36,139400.0,33.4774,33.4856,33.4194,33.4442,139400.0
2015-01-05 14:50:00,40.37,40.39,40.32,40.32,26200.0,33.4525,33.4691,33.4111,33.4111,26200.0
2015-01-05 15:00:00,40.32,40.36,40.29,40.32,36800.0,33.4111,33.4442,33.3862,33.4111,36800.0
2015-01-05 15:10:00,40.33,40.37,40.3,40.35,68000.0,33.4194,33.4525,33.3945,33.4359,68000.0
2015-01-05 15:20:00,40.35,40.41,40.33,40.33,38900.0,33.4359,33.4856,33.4194,33.4194,38900.0
2015-01-05 15:30:00,40.33,40.4,40.32,40.4,83100.0,33.4194,33.4774,33.4111,33.4774,83100.0
2015-01-05 15:40:00,40.4,40.44,40.37,40.41,150200.0,33.4774,33.5105,33.4525,33.4856,150200.0
2015-01-05 15:50:00,40.41,40.44,40.33,40.36,162400.0,33.4856,33.5105,33.4194,33.4442,162400.0
2015-01-06 09:30:00,40.35,40.43,40.21,40.35,64200.0,33.4359,33.5022,33.3199,33.4359,64200.0
2015-01-06 09:40:00,40.34,40.42,40.27,40.42,90600.0,33.4276,33.4939,33.3696,33.4939,90600.0
2015-01-06 09:50:00,40.4,40.42,40.37,40.42,22500.0,33.4774,33.4939,33.4525,33.4939,22500.0
2015-01-06 10:00:00,40.4,40.49,40.35,40.43,55900.0,33.4774,33.5519,33.4359,33.5022,55900.0
2015-01-06 10:10:00,40.44,40.58,40.44,40.58,18700.0,33.5105,33.6265,33.5105,33.6265,18700.0
2015-01-06 10:20:00,40.59,40.64,40.5,40.5,30500.0,33.6348,33.6762,33.5602,33.5602,30500.0
2015-01-06 10:30:00,40.5,40.56,40.46,40.47,23300.0,33.5602,33.6099,33.5271,33.5354,23300.0
2015-01-06 10:40:00,40.48,40.51,40.42,40.45,34500.0,33.5437,33.5685,33.4939,33.5188,34500.0
2015-01-06 10:50:00,40.46,40.53,40.45,40.47,40500.0,33.5271,33.5851,33.5188,33.5354,40500.0
2015-01-06 11:00:00,40.47,40.55,40.44,40.54,140200.0,33.5354,33.6017,33.5105,33.5934,140200.0
2015-01-06 11:10:00,40.54,40.54,40.43,40.46,43900.0,33.5934,33.5934,33.5022,33.5271,43900.0
2015-01-06 11:20:00,40.45,40.48,40.33,40.35,76400.0,33.5188,33.5437,33.4194,33.4359,76400.0
2015-01-06 11:30:00,40.36,40.36,40.23,40.25,27300.0,33.4442,33.4442,33.3365,33.3531,27300.0
2015-01-06 11:40:00,40.24,40.32,40.24,40.3,39100.0,33.3448,33.4111,33.3448,33.3945,39100.0
2015-01-06 11:50:00,40.3,40.31,40.26,40.27,75400.0,33.3945,33.4028,33.3614,33.3696,75400.0
2015-01-06 12:00:00,40.27,40.29,40.1,40.22,91900.0,33.3696,33.3862,33.2288,33.3282,91900.0
2015-01-06 12:10:00,40.21,40.29,40.16,40.23,173400.0,33.3199,33.3862,33.2785,33.3365,173400.0
2015-01-06 12:20:00,40.23,40.31,40.22,40.28,23300.0,33.3365,33.4028,33.3282,33.3779,23300.0
2015-01-06 12:30:00,40.26,40.29,40.22,40.28,44900.0,33.3614,33.3862,33.3282,33.3779,44900.0
2015-01-06 12:40:00,40.27,40.29,40.23,40.25,36000.0,33.3696,33.3862,33.3365,33.3531,36000.0
2015-01-06 12:50:00,40.26,40.44,40.26,40.43,37700.0,33.3614,33.5105,33.3614,33.5022,37700.0
2015-01-06 13:00:00,40.42,40.44,40.34,40.36,26700.0,33.4939,33.5105,33.4276,33.4442,26700.0
2015-01-06 13:10:00,40.37,40.38,40.31,40.33,42000.0,33.4525,33.4608,33.4028,33.4194,42000.0
2015-01-06 13:20:00,40.34,40.37,40.29,40.3,119900.0,33.4276,33.4525,33.3862,33.3945,119900.0
2015-01-06 13:30:00,40.29,40.39,40.28,40.37,72000.0,33.3862,33.4691,33.3779,33.4525,72000.0
2015-01-06 13:40:00,40.37,40.42,40.32,40.42,37600.0,33.4525,33.4939,33.4111,33.4939,37600.0
2015-01-06 13:50:00,40.41,40.47,40.36,40.43,38300.0,33.4856,33.5354,33.4442,33.5022,38300.0
2015-01-06 14:00:00,40.42,40.42,40.35,40.36,25900.0,33.4939,33.4939,33.4359,33.4442,25900.0
2015-01-06 14:10:00,40.36,40.36,40.33,40.36,21200.0,33.4442,33.4442,33.4194,33.4442,21200.0
2015-01-06 14:20:00,40.36,40.4,40.34,40.39,26000.0,33.4442,33.4774,33.4276,33.4691,26000.0
2015-01-06 14:30:00,40.39,40.47,40.34,40.46,53500.0,33.4691,33.5354,33.4276,33.5271,53500.0
2015-01-06 14:40:00,40.46,40.55,40.44,40.52,39100.0,33.5271,33.6017,33.5105,33.5768,39100.0
2015-01-06 14:50:00,40.51,40.57,40.48,40.54,86100.0,33.5685,33.6182,33.5437,33.5934,86100.0
2015-01-06 15:00:00,40.54,40.56,40.49,40.53,32200.0,33.5934,33.6099,33.5519,33.5851,32200.0
2015-01-06 15:10:00,40.54,40.6,40.51,40.6,44400.0,33.5934,33.6431,33.5685,33.6431,44400.0
2015-01-06 15:20:00,40.61,40.66,40.56,40.62,54000.0,33.6514,33.6928,33.6099,33.6597,54000.0
2015-01-06 15:30:00,40.62,40.63,40.57,40.58,82900.0,33.6597,33.668,33.6182,33.6265,82900.0
2015-01-06 15:40:00,40.58,40.65,40.55,40.6,112100.0,33.6265,33.6845,33.6017,33.6431,112100.0
2015-01-06 15:50:00,40.6,40.6,40.47,40.47,136100.0,33.6431,33.6431,33.5354,33.5354,136100.0
2015-01-07 09:30:00,40.64,40.75,40.47,40.59,49100.0,33.6762,33.7674,33.5354,33.6348,49100.0
2015-01-07 09:40:00,40.56,40.63,40.55,40.55,21100.0,33.6099,33.668,33.6017,33.6017,21100.0
2015-01-07 09:50:00,40.56,40.64,40.56,40.6,16900.0,33.6099,33.6762,33.6099,33.6431,16900.0
2015-01-07 10:00:00,40.6,40.6,40.54,40.57,18500.0,33.6431,33.6431,33.5934,33.6182,18500.0
2015-01-07 10:10:00,40.56,40.56,40.47,40.53,14000.0,33.6099,33.6099,33.5354,33.5851,14000.0
2015-01-07 10:20:00,40.52,40.56,40.47,40.48,14000.0,33.5768,33.6099,33.5354,33.5437,14000.0
2015-01-07 10:30:00,40.48,40.48,40.36,40.37,21300.0,33.5437,33.5437,33.4442,33.4525,21300.0
2015-01-07 10:40:00,40.36,40.37,40.3,40.32,46900.0,33.4442,33.4525,33.3945,33.4111,46900.0
2015-01-07 10:50:00,40.32,40.41,40.32,40.32,14100.0,33.4111,33.4856,33.4111,33.4111,14100.0
2015-01-07 11:00:00,40.32,40.36,40.26,40.27,17500.0,33.4111,33.4442,33.3614,33.3696,17500.0
2015-01-07 11:10:00,40.26,40.26,40.2,40.25,35700.0,33.3614,33.3614,33.3116,33.3531,35700.0
2015-01-07 11:20:00,40.26,40.27,40.17,40.2,18400.0,33.3614,33.3696,33.2868,33.3116,18400.0
2015-01-07 11:30:00,40.2,40.22,40.13,40.13,21200.0,33.3116,33.3282,33.2536,33.2536,21200.0
2015-01-07 11:40:00,40.13,40.19,40.1,40.19,49900.0,33.2536,33.3033,33.2288,33.3033,49900.0
2015-01-07 11:50:00,40.19,40.31,40.18,40.29,27700.0,33.3033,33.4028,33.2951,33.3862,27700.0
2015-01-07 12:00:00,40.29,40.37,40.28,40.35,52800.0,33.3862,33.4525,33.3779,33.4359,52800.0
2015-01-07 12:10:00,40.36,40.38,40.32,40.37,25900.0,33.4442,33.4608,33.4111,33.4525,25900.0
2015-01-07 12:20:00,40.38,40.54,40.37,40.54,33100.0,33.4608,33.5934,33.4525,33.5934,33100.0
2015-01-07 12:30:00,40.54,40.56,40.49,40.55,21200.0,33.5934,33.6099,33.5519,33.6017,21200.0
2015-01-07 12:40:00,40.55,40.57,40.5,40.54,17500.0,33.6017,33.6182,33.5602,33.5934,17500.0
2015-01-07 12:50:00,40.54,40.55,40.51,40.51,10900.0,33.5934,33.6017,33.5685,33.5685,10900.0
2015-01-07 13:00:00,40.5,40.51,40.44,40.45,16600.0,33.5602,33.5685,33.5105,33.5188,16600.0
2015-01-07 13:10:00,40.45,40.5,40.45,40.47,11100.0,33.5188,33.5602,33.5188,33.5354,11100.0
2015-01-07 13:20:00,40.48,40.48,40.34,40.34,66800.0,33.5437,33.5437,33.4276,33.4276,66800.0
2015-01-07 13:30:00,40.35,40.35,40.29,40.3,25000.0,33.4359,33.4359,33.3862,33.3945,25000.0
2015-01-07 13:40:00,40.29,40.3,40.24,40.29,21200.0,33.3862,33.3945,33.3448,33.3862,21200.0
2015-01-07 13:50:00,40.29,40.32,40.28,40.32,16800.0,33.3862,33.4111,33.3779,33.4111,16800.0
2015-01-07 14:00:00,40.33,40.4,40.28,40.39,32400.0,33.4194,33.4774,33.3779,33.4691,32400.0
2015-01-07 14:10:00,40.4,40.4,40.31,40.33,19300.0,33.4774,33.4774,33.4028,33.4194,19300.0
2015-01-07 14:20:00,40.34,40.37,40.31,40.32,22400.0,33.4276,33.4525,33.4028,33.4111,22400.0
2015-01-07 14:30:00,40.33,40.37,40.32,40.36,24700.0,33.4194,33.4525,33.4111,33.4442,24700.0
2015-01-07 14:40:00,40.35,40.35,40.28,40.32,26900.0,33.4359,33.4359,33.3779,33.4111,26900.0
2015-01-07 14:50:00,40.32,40.36,40.27,40.27,50100.0,33.4111,33.4442,33.3696,33.3696,50100.0
2015-01-07 15:00:00,40.27,40.35,40.26,40.34,60600.0,33.3696,33.4359,33.3614,33.4276,60600.0
2015-01-07 15:10:00,40.35,40.37,40.32,40.33,38400.0,33.4359,33.4525,33.4111,33.4194,38400.0
2015-01-07 15:20:00,40.33,40.34,40.27,40.31,31200.0,33.4194,33.4276,33.3696,33.4028,31200.0
2015-01-07 15:30:00,40.31,40.31,40.26,40.3,40100.0,33.4028,33.4028,33.3614,33.3945,40100.0
2015-01-07 15:40:00,40.31,40.33,40.3,40.31,45800.0,33.4028,33.4194,33.3945,33.4028,45800.0
2015-01-07 15:50:00,40.3,40.37,40.29,40.36,104900.0,33.3945,33.4525,33.3862,33.4442,104900.0
2015-01-08 09:30:00,40.58,40.8,40.58,40.74,42100.0,33.6265,33.8088,33.6265,33.7591,42100.0
2015-01-08 09:40:00,40.71,40.79,40.66,40.78,11500.0,33.7342,33.8005,33.6928,33.7922,11500.0
2015-01-08 09:50:00,40.77,40.79,40.76,40.79,14800.0,33.784,33.8005,33.7757,33.8005,14800.0
2015-01-08 10:00:00,40.78,40.81,40.77,40.8,15400.0,33.7922,33.8171,33.784,33.8088,15400.0
2015-01-08 10:10:00,40.8,40.8,40.7,40.72,12800.0,33.8088,33.8088,33.726,33.7425,12800.0
2015-01-08 10:20:00,40.73,40.75,40.69,40.75,8000.0,33.7508,33.7674,33.7177,33.7674,8000.0
2015-01-08 10:30:00,40.75,40.76,40.7,40.71,20100.0,33.7674,33.7757,33.726,33.7342,20100.0
2015-01-08 10:40:00,40.71,40.72,40.65,40.71,22800.0,33.7342,33.7425,33.6845,33.7342,22800.0
2015-01-08 10:50:00,40.71,40.71,40.65,40.7,18100.0,33.7342,33.7342,33.6845,33.726,18100.0
2015-01-08 11:00:00,40.7,40.76,40.7,40.72,26200.0,33.726,33.7757,33.726,33.7425,26200.0
2015-01-08 11:10:00,40.73,40.76,40.72,40.76,6200.0,33.7508,33.7757,33.7425,33.7757,6200.0
2015-01-08 11:20:00,40.76,40.76,40.7,40.71,18500.0,33.7757,33.7757,33.726,33.7342,18500.0
2015-01-08 11:30:00,40.71,40.71,40.66,40.7,18600.0,33.7342,33.7342,33.6928,33.726,18600.0
2015-01-08 11:40:00,40.7,40.74,40.67,40.73,43500.0,33.726,33.7591,33.7011,33.7508,43500.0
2015-01-08 11:50:00,40.73,40.74,40.72,40.73,7000.0,33.7508,33.7591,33.7425,33.7508,7000.0
2015-01-08 12:00:00,40.73,40.75,40.71,40.71,9500.0,33.7508,33.7674,33.7342,33.7342,9500.0
2015-01-08 12:10:00,40.7,40.71,40.65,40.66,15700.0,33.726,33.7342,33.6845,33.6928,15700.0
2015-01-08 12:20:00,40.66,40.66,40.59,40.59,10800.0,33.6928,33.6928,33.6348,33.6348,10800.0
2015-01-08 12:30:00,40.59,40.63,40.59,40.61,5600.0,33.6348,33.668,33.6348,33.6514,5600.0
2015-01-08 12:40:00,40.61,40.63,40.61,40.62,6100.0,33.6514,33.668,33.6514,33.6597,6100.0
2015-01-08 12:50:00,40.62,40.66,40.61,40.66,9800.0,33.6597,33.6928,33.6514,33.6928,9800.0
2015-01-08 13:00:00,40.66,40.73,40.65,40.73,10300.0,33.6928,33.7508,33.6845,33.7508,10300.0
2015-01-08 13:10:00,40.74,40.76,40.72,40.73,17400.0,33.7591,33.7757,33.7425,33.7508,17400.0
2015-01-08 13:20:00,40.74,40.76,40.73,40.73,12500.0,33.7591,33.7757,33.7508,33.7508,12500.0
2015-01-08 13:30:00,40.73,40.74,40.7,40.72,7000.0,33.7508,33.7591,33.726,33.7425,7000.0
2015-01-08 13:40:00,40.72,40.74,40.7,40.73,9100.0,33.7425,33.7591,33.726,33.7508,9100.0
2015-01-08 13:50:00,40.74,40.76,40.64,40.66,23600.0,33.7591,33.7757,33.6762,33.6928,23600.0
2015-01-08 14:00:00,40.66,40.7,40.66,40.68,7800.0,33.6928,33.726,33.6928,33.7094,7800.0
2015-01-08 14:10:00,40.69,40.7,40.63,40.7,9900.0,33.7177,33.726,33.668,33.726,9900.0
2015-01-08 14:20:00,40.7,40.76,40.7,40.76,23700.0,33.726,33.7757,33.726,33.7757,23700.0
2015-01-08 14:30:00,40.76,40.79,40.74,40.77,51600.0,33.7757,33.8005,33.7591,33.784,51600.0
2015-01-08 14:40:00,40.77,40.78,40.73,40.75,22300.0,33.784,33.7922,33.7508,33.7674,22300.0
2015-01-08 14:50:00,40.74,40.76,40.71,40.72,17200.0,33.7591,33.7757,33.7342,33.7425,17200.0
2015-01-08 15:00:00,40.72,40.76,40.7,40.71,17500.0,33.7425,33.7757,33.726,33.7342,17500.0
2015-01-08 15:10:00,40.7,40.73,40.7,40.72,25500.0,33.726,33.7508,33.726,33.7425,25500.0
2015-01-08 15:20:00,40.73,40.75,40.68,40.7,25100.0,33.7508,33.7674,33.7094,33.726,25100.0
2015-01-08 15:30:00,40.7,40.72,40.67,40.7,32700.0,33.726,33.7425,33.7011,33.726,32700.0
2015-01-08 15:40:00,40.69,40.7,40.65,40.66,34900.0,33.7177,33.726,33.6845,33.6928,34900.0
2015-01-08 15:50:00,40.66,40.7,40.65,40.69,109300.0,33.6928,33.726,33.6845,33.7177,109300.0
2015-01-09 09:30:00,40.64,40.66,40.44,40.66,34800.0,33.6762,33.6928,33.5105,33.6928,34800.0
2015-01-09 09:40:00,40.67,40.68,40.53,40.53,9600.0,33.7011,33.7094,33.5851,33.5851,9600.0
2015-01-09 09:50:00,40.53,40.56,40.45,40.48,31000.0,33.5851,33.6099,33.5188,33.5437,31000.0
2015-01-09 10:00:00,40.49,40.5,40.43,40.48,16400.0,33.5519,33.5602,33.5022,33.5437,16400.0
2015-01-09 10:10:00,40.48,40.54,40.46,40.46,18200.0,33.5437,33.5934,33.5271,33.5271,18200.0
2015-01-09 10:20:00,40.46,40.47,40.39,40.41,35400.0,33.5271,33.5354,33.4691,33.4856,35400.0
2015-01-09 10:30:00,40.43,40.44,40.34,40.39,10100.0,33.5022,33.5105,33.4276,33.4691,10100.0
2015-01-09 10:40:00,40.39,40.42,40.34,40.38,23800.0,33.4691,33.4939,33.4276,33.4608,23800.0
2015-01-09 10:50:00,40.4,40.46,40.39,40.46,30200.0,33.4774,33.5271,33.4691,33.5271,30200.0
2015-01-09 11:00:00,40.45,40.47,40.38,40.44,28200.0,33.5188,33.5354,33.4608,33.5105,28200.0
2015-01-09 11:10:00,40.43,40.43,40.35,40.37,11600.0,33.5022,33.5022,33.4359,33.4525,11600.0
2015-01-09 11:20:00,40.37,40.41,40.35,40.39,15800.0,33.4525,33.4856,33.4359,33.4691,15800.0
2015-01-09 11:30:00,40.38,40.43,40.37,40.43,8500.0,33.4608,33.5022,33.4525,33.5022,8500.0
2015-01-09 11:40:00,40.42,40.52,40.4,40.52,8400.0,33.4939,33.5768,33.4774,33.5768,8400.0
2015-01-09 11:50:00,40.52,40.52,40.44,40.51,22000.0,33.5768,33.5768,33.5105,33.5685,22000.0
2015-01-09 12:00:00,40.51,40.58,40.5,40.57,10800.0,33.5685,33.6265,33.5602,33.6182,10800.0
2015-01-09 12:10:00,40.58,40.58,40.54,40.55,8300.0,33.6265,33.6265,33.5934,33.6017,8300.0
2015-01-09 12:20:00,40.56,40.56,40.49,40.52,7700.0,33.6099,33.6099,33.5519,33.5768,7700.0
2015-01-09 12:30:00,40.52,40.53,40.47,40.52,13100.0,33.5768,33.5851,33.5354,33.5768,13100.0
2015-01-09 12:40:00,40.52,40.57,40.5,40.55,21100.0,33.5768,33.6182,33.5602,33.6017,21100.0
2015-01-09 12:50:00,40.56,40.56,40.46,40.48,11600.0,33.6099,33.6099,33.5271,33.5437,11600.0
2015-01-09 13:00:00,40.47,40.49,40.45,40.46,9900.0,33.5354,33.5519,33.5188,33.5271,9900.0
2015-01-09 13:10:00,40.47,40.58,40.46,40.58,15200.0,33.5354,33.6265,33.5271,33.6265,15200.0
2015-01-09 13:20:00,40.58,40.58,40.52,40.53,7700.0,33.6265,33.6265,33.5768,33.5851,7700.0
2015-01-09 13:30:00,40.53,40.56,40.52,40.54,9400.0,33.5851,33.6099,33.5768,33.5934,9400.0
2015-01-09 13:40:00,40.53,40.55,40.48,40.53,10700.0,33.5851,33.6017,33.5437,33.5851,10700.0
2015-01-09 13:50:00,40.53,40.55,40.47,40.51,9700.0,33.5851,33.6017,33.5354,33.5685,9700.0
2015-01-09 14:00:00,40.49,40.49,40.46,40.48,8700.0,33.5519,33.5519,33.5271,33.5437,8700.0
2015-01-09 14:10:00,40.47,40.48,40.41,40.43,10400.0,33.5354,33.5437,33.4856,33.5022,10400.0
2015-01-09 14:20:00,40.43,40.45,40.42,40.43,9000.0,33.5022,33.5188,33.4939,33.5022,9000.0
2015-01-09 14:30:00,40.42,40.49,40.38,40.49,14300.0,33.4939,33.5519,33.4608,33.5519,14300.0
2015-01-09 14:40:00,40.48,40.5,40.43,40.44,12200.0,33.5437,33.5602,33.5022,33.5105,12200.0
2015-01-09 14:50:00,40.45,40.48,40.44,40.47,13500.0,33.5188,33.5437,33.5105,33.5354,13500.0
2015-01-09 15:00:00,40.48,40.57,40.46,40.54,20700.0,33.5437,33.6182,33.5271,33.5934,20700.0
2015-01-09 15:10:00,40.53,40.6,40.53,40.56,25400.0,33.5851,33.6431,33.5851,33.6099,25400.0
2015-01-09 15:20:00,40.55,40.59,40.51,40.53,24800.0,33.6017,33.6348,33.5685,33.5851,24800.0
2015-01-09 15:30:00,40.53,40.54,40.47,40.49,40100.0,33.5851,33.5934,33.5354,33.5519,40100.0
2015-01-09 15:40:00,40.49,40.53,40.48,40.5,51100.0,33.5519,33.5851,33.5437,33.5602,51100.0
2015-01-09 15:50:00,40.48,40.5,40.42,40.42,99600.0,33.5437,33.5602,33.4939,33.4939,99600.0
2015-01-12 09:30:00,40.46,40.46,40.3,40.3,29400.0,33.5271,33.5271,33.3945,33.3945,29400.0
2015-01-12 09:40:00,40.32,40.32,40.17,40.22,15200.0,33.4111,33.4111,33.2868,33.3282,15200.0
2015-01-12 09:50:00,40.22,40.22,40.16,40.19,25500.0,33.3282,33.3282,33.2785,33.3033,25500.0
2015-01-12 10:00:00,40.19,40.29,40.12,40.26,20400.0,33.3033,33.3862,33.2453,33.3614,20400.0
2015-01-12 10:10:00,40.24,40.33,40.22,40.32,14200.0,33.3448,33.4194,33.3282,33.4111,14200.0
2015-01-12 10:20:00,40.32,40.42,40.29,40.34,43400.0,33.4111,33.4939,33.3862,33.4276,43400.0
2015-01-12 10:30:00,40.34,40.34,40.28,40.3,38400.0,33.4276,33.4276,33.3779,33.3945,38400.0
2015-01-12 10:40:00,40.3,40.37,40.29,40.33,29300.0,33.3945,33.4525,33.3862,33.4194,29300.0
2015-01-12 10:50:00,40.32,40.37,40.3,40.36,44900.0,33.4111,33.4525,33.3945,33.4442,44900.0
2015-01-12 11:00:00,40.37,40.42,40.34,40.41,33400.0,33.4525,33.4939,33.4276,33.4856,33400.0
2015-01-12 11:10:00,40.42,40.46,40.41,40.46,14600.0,33.4939,33.5271,33.4856,33.5271,14600.0
2015-01-12 11:20:00,40.45,40.53,40.45,40.47,29700.0,33.5188,33.5851,33.5188,33.5354,29700.0
2015-01-12 11:30:00,40.46,40.52,40.44,40.51,15400.0,33.5271,33.5768,33.5105,33.5685,15400.0
2015-01-12 11:40:00,40.5,40.51,40.37,40.39,20100.0,33.5602,33.5685,33.4525,33.4691,20100.0
2015-01-12 11:50:00,40.38,40.39,40.31,40.32,29000.0,33.4608,33.4691,33.4028,33.4111,29000.0
2015-01-12 12:00:00,40.33,40.43,40.32,40.43,12200.0,33.4194,33.5022,33.4111,33.5022,12200.0
2015-01-12 12:10:00,40.43,40.44,40.39,40.41,32600.0,33.5022,33.5105,33.4691,33.4856,32600.0
2015-01-12 12:20:00,40.41,40.49,40.41,40.43,17700.0,33.4856,33.5519,33.4856,33.5022,17700.0
2015-01-12 12:30:00,40.43,40.46,40.42,40.43,12300.0,33.5022,33.5271,33.4939,33.5022,12300.0
2015-01-12 12:40:00,40.43,40.44,40.34,40.37,14900.0,33.5022,33.5105,33.4276,33.4525,14900.0
2015-01-12 12:50:00,40.36,40.42,40.34,40.38,31000.0,33.4442,33.4939,33.4276,33.4608,31000.0
2015-01-12 13:00:00,40.37,40.4,40.36,40.38,40000.0,33.4525,33.4774,33.4442,33.4608,40000.0
2015-01-12 13:10:00,40.39,40.39,40.34,40.34,17500.0,33.4691,33.4691,33.4276,33.4276,17500.0
2015-01-12 13:20:00,40.34,40.34,40.28,40.28,26900.0,33.4276,33.4276,33.3779,33.3779,26900.0
2015-01-12 13:30:00,40.29,40.29,40.24,40.24,25300.0,33.3862,33.3862,33.3448,33.3448,25300.0
2015-01-12 13:40:00,40.25,40.31,40.23,40.31,27400.0,33.3531,33.4028,33.3365,33.4028,27400.0
2015-01-12 13:50:00,40.31,40.33,40.27,40.27,26200.0,33.4028,33.4194,33.3696,33.3696,26200.0
2015-01-12 14:00:00,40.28,40.28,40.23,40.28,28500.0,33.3779,33.3779,33.3365,33.3779,28500.0
2015-01-12 14:10:00,40.28,40.34,40.28,40.31,45500.0,33.3779,33.4276,33.3779,33.4028,45500.0
2015-01-12 14:20:00,40.31,40.31,40.21,40.23,29600.0,33.4028,33.4028,33.3199,33.3365,29600.0
2015-01-12 14:30:00,40.23,40.25,40.2,40.2,24900.0,33.3365,33.3531,33.3116,33.3116,24900.0
2015-01-12 14:40:00,40.19,40.21,40.16,40.18,40700.0,33.3033,33.3199,33.2785,33.2951,40700.0
2015-01-12 14:50:00,40.18,40.19,40.15,40.16,37300.0,33.2951,33.3033,33.2702,33.2785,37300.0
2015-01-12 15:00:00,40.16,40.25,40.16,40.23,55700.0,33.2785,33.3531,33.2785,33.3365,55700.0
2015-01-12 15:10:00,40.23,40.24,40.19,40.21,57700.0,33.3365,33.3448,33.3033,33.3199,57700.0
2015-01-12 15:20:00,40.21,40.23,40.18,40.21,47300.0,33.3199,33.3365,33.2951,33.3199,47300.0
2015-01-12 15:30:00,40.22,40.22,40.14,40.16,53800.0,33.3282,33.3282,33.2619,33.2785,53800.0
2015-01-12 15:40:00,40.16,40.26,40.15,40.23,155700.0,33.2785,33.3614,33.2702,33.3365,155700.0
2015-01-12 15:50:00,40.23,40.23,40.14,40.15,168300.0,33.3365,33.3365,33.2619,33.2702,168300.0
2015-01-13 09:30:00,40.49,40.63,40.32,40.63,47200.0,33.5519,33.668,33.4111,33.668,47200.0
2015-01-13 09:40:00,40.63,40.72,40.59,40.59,34400.0,33.668,33.7425,33.6348,33.6348,34400.0
2015-01-13 09:50:00,40.58,40.62,40.54,40.61,15400.0,33.6265,33.6597,33.5934,33.6514,15400.0
2015-01-13 10:00:00,40.62,40.65,40.54,40.54,18600.0,33.6597,33.6845,33.5934,33.5934,18600.0
2015-01-13 10:10:00,40.55,40.6,40.53,40.58,18500.0,33.6017,33.6431,33.5851,33.6265,18500.0
2015-01-13 10:20:00,40.58,40.58,40.49,40.5,23900.0,33.6265,33.6265,33.5519,33.5602,23900.0
2015-01-13 10:30:00,40.5,40.54,40.49,40.53,13400.0,33.5602,33.5934,33.5519,33.5851,13400.0
2015-01-13 10:40:00,40.53,40.55,40.5,40.51,23400.0,33.5851,33.6017,33.5602,33.5685,23400.0
2015-01-13 10:50:00,40.5,40.53,40.48,40.5,26800.0,33.5602,33.5851,33.5437,33.5602,26800.0
2015-01-13 11:00:00,40.5,40.53,40.47,40.48,24600.0,33.5602,33.5851,33.5354,33.5437,24600.0
2015-01-13 11:10:00,40.48,40.49,40.45,40.46,13100.0,33.5437,33.5519,33.5188,33.5271,13100.0
2015-01-13 11:20:00,40.46,40.52,40.45,40.5,25800.0,33.5271,33.5768,33.5188,33.5602,25800.0
2015-01-13 11:30:00,40.5,40.52,40.45,40.47,38300.0,33.5602,33.5768,33.5188,33.5354,38300.0
2015-01-13 11:40:00,40.47,40.5,40.44,40.48,17700.0,33.5354,33.5602,33.5105,33.5437,17700.0
2015-01-13 11:50:00,40.48,40.48,40.39,40.4,16100.0,33.5437,33.5437,33.4691,33.4774,16100.0
2015-01-13 12:00:00,40.4,40.4,40.29,40.29,20400.0,33.4774,33.4774,33.3862,33.3862,20400.0
2015-01-13 12:10:00,40.3,40.33,40.28,40.28,9400.0,33.3945,33.4194,33.3779,33.3779,9400.0
2015-01-13 12:20:00,40.27,40.28,40.24,40.25,15000.0,33.3696,33.3779,33.3448,33.3531,15000.0
2015-01-13 12:30:00,40.25,40.27,40.18,40.18,61300.0,33.3531,33.3696,33.2951,33.2951,61300.0
2015-01-13 12:40:00,40.18,40.2,40.14,40.2,34500.0,33.2951,33.3116,33.2619,33.3116,34500.0
2015-01-13 12:50:00,40.2,40.2,40.15,40.17,28600.0,33.3116,33.3116,33.2702,33.2868,28600.0
2015-01-13 13:00:00,40.17,40.21,40.15,40.15,24500.0,33.2868,33.3199,33.2702,33.2702,24500.0
2015-01-13 13:10:00,40.14,40.2,40.14,40.2,68000.0,33.2619,33.3116,33.2619,33.3116,68000.0
2015-01-13 13:20:00,40.2,40.2,40.02,40.04,39200.0,33.3116,33.3116,33.1625,33.179,39200.0
2015-01-13 13:30:00,40.04,40.04,39.96,39.96,35100.0,33.179,33.179,33.1128,33.1128,35100.0
2015-01-13 13:40:00,39.97,40.0,39.94,39.98,31200.0,33.121,33.1459,33.0962,33.1293,31200.0
2015-01-13 13:50:00,39.98,39.98,39.83,39.87,48400.0,33.1293,33.1293,33.005,33.0382,48400.0
2015-01-13 14:00:00,39.87,39.89,39.77,39.8,60100.0,33.0382,33.0548,32.9553,32.9802,60100.0
2015-01-13 14:10:00,39.82,39.83,39.76,39.83,31400.0,32.9967,33.005,32.947,33.005,31400.0
2015-01-13 14:20:00,39.83,39.87,39.8,39.87,27300.0,33.005,33.0382,32.9802,33.0382,27300.0
2015-01-13 14:30:00,39.87,39.97,39.87,39.94,29800.0,33.0382,33.121,33.0382,33.0962,29800.0
2015-01-13 14:40:00,39.94,39.97,39.93,39.95,23600.0,33.0962,33.121,33.0879,33.1045,23600.0
2015-01-13 14:50:00,39.95,39.96,39.85,39.86,36600.0,33.1045,33.1128,33.0216,33.0299,36600.0
2015-01-13 15:00:00,39.86,39.89,39.83,39.83,47600.0,33.0299,33.0548,33.005,33.005,47600.0
2015-01-13 15:10:00,39.84,39.99,39.83,39.95,40500.0,33.0133,33.1376,33.005,33.1045,40500.0
2015-01-13 15:20:00,39.96,39.98,39.9,39.9,30000.0,33.1128,33.1293,33.063,33.063,30000.0
2015-01-13 15:30:00,39.9,40.06,39.9,40.05,58500.0,33.063,33.1956,33.063,33.1873,58500.0
2015-01-13 15:40:00,40.06,40.09,40.0,40.01,134600.0,33.1956,33.2205,33.1459,33.1542,134600.0
2015-01-13 15:50:00,40.0,40.1,39.99,40.09,208600.0,33.1459,33.2288,33.1376,33.2205,208600.0
2015-01-14 09:30:00,39.82,39.84,39.66,39.71,46300.0,32.9967,33.0133,32.8642,32.9056,46300.0
2015-01-14 09:40:00,39.72,39.83,39.69,39.83,13800.0,32.9139,33.005,32.889,33.005,13800.0
2015-01-14 09:50:00,39.83,39.9,39.81,39.87,10200.0,33.005,33.063,32.9885,33.0382,10200.0
2015-01-14 10:00:00,39.89,40.05,39.89,40.05,26600.0,33.0548,33.1873,33.0548,33.1873,26600.0
2015-01-14 10:10:00,40.05,40.07,39.99,39.99,6100.0,33.1873,33.2039,33.1376,33.1376,6100.0
2015-01-14 10:20:00,39.99,40.14,39.98,40.13,52500.0,33.1376,33.2619,33.1293,33.2536,52500.0
2015-01-14 10:30:00,40.13,40.15,40.02,40.02,21700.0,33.2536,33.2702,33.1625,33.1625,21700.0
2015-01-14 10:40:00,40.02,40.12,39.99,40.11,24200.0,33.1625,33.2453,33.1376,33.2371,24200.0
2015-01-14 10:50:00,40.11,40.13,40.05,40.12,11300.0,33.2371,33.2536,33.1873,33.2453,11300.0
2015-01-14 11:00:00,40.12,40.13,40.0,40.01,9100.0,33.2453,33.2536,33.1459,33.1542,9100.0
2015-01-14 11:10:00,40.02,40.06,40.0,40.02,6900.0,33.1625,33.1956,33.1459,33.1625,6900.0
2015-01-14 11:20:00,40.02,40.05,39.97,40.0,10400.0,33.1625,33.1873,33.121,33.1459,10400.0
2015-01-14 11:30:00,40.0,40.04,39.96,40.04,14400.0,33.1459,33.179,33.1128,33.179,14400.0
2015-01-14 11:40:00,40.05,40.1,40.05,40.09,9000.0,33.1873,33.2288,33.1873,33.2205,9000.0
2015-01-14 11:50:00,40.08,40.09,40.0,40.03,9700.0,33.2122,33.2205,33.1459,33.1708,9700.0
2015-01-14 12:00:00,40.03,40.04,39.96,39.96,11300.0,33.1708,33.179,33.1128,33.1128,11300.0
2015-01-14 12:10:00,39.95,39.98,39.93,39.93,7300.0,33.1045,33.1293,33.0879,33.0879,7300.0
2015-01-14 12:20:00,39.92,40.01,39.92,39.98,9800.0,33.0796,33.1542,33.0796,33.1293,9800.0
2015-01-14 12:30:00,39.98,40.04,39.97,40.04,8000.0,33.1293,33.179,33.121,33.179,8000.0
2015-01-14 12:40:00,40.03,40.06,39.96,39.96,8600.0,33.1708,33.1956,33.1128,33.1128,8600.0
2015-01-14 12:50:00,39.96,40.02,39.92,40.0,5800.0,33.1128,33.1625,33.0796,33.1459,5800.0
2015-01-14 13:00:00,40.01,40.02,39.93,39.95,7900.0,33.1542,33.1625,33.0879,33.1045,7900.0
2015-01-14 13:10:00,39.95,39.98,39.92,39.98,7500.0,33.1045,33.1293,33.0796,33.1293,7500.0
2015-01-14 13:20:00,39.98,39.98,39.92,39.95,6800.0,33.1293,33.1293,33.0796,33.1045,6800.0
2015-01-14 13:30:00,39.96,39.96,39.9,39.91,6500.0,33.1128,33.1128,33.063,33.0713,6500.0
2015-01-14 13:40:00,39.9,39.91,39.83,39.89,13400.0,33.063,33.0713,33.005,33.0548,13400.0
2015-01-14 13:50:00,39.91,39.91,39.84,39.87,12900.0,33.0713,33.0713,33.0133,33.0382,12900.0
2015-01-14 14:00:00,39.86,39.91,39.85,39.88,12900.0,33.0299,33.0713,33.0216,33.0465,12900.0
2015-01-14 14:10:00,39.89,40.02,39.87,40.01,18200.0,33.0548,33.1625,33.0382,33.1542,18200.0
2015-01-14 14:20:00,40.02,40.06,39.99,40.04,18100.0,33.1625,33.1956,33.1376,33.179,18100.0
2015-01-14 14:30:00,40.03,40.09,40.01,40.09,22600.0,33.1708,33.2205,33.1542,33.2205,22600.0
2015-01-14 14:40:00,40.09,40.1,40.05,40.09,21900.0,33.2205,33.2288,33.1873,33.2205,21900.0
2015-01-14 14:50:00,40.07,40.07,40.01,40.02,31700.0,33.2039,33.2039,33.1542,33.1625,31700.0
2015-01-14 15:00:00,40.01,40.05,40.0,40.0,41800.0,33.1542,33.1873,33.1459,33.1459,41800.0
2015-01-14 15:10:00,40.03,40.11,39.98,40.08,38100.0,33.1708,33.2371,33.1293,33.2122,38100.0
2015-01-14 15:20:00,40.08,40.12,40.03,40.08,39500.0,33.2122,33.2453,33.1708,33.2122,39500.0
2015-01-14 15:30:00,40.07,40.09,39.99,40.06,50700.0,33.2039,33.2205,33.1376,33.1956,50700.0
2015-01-14 15:40:00,40.06,40.11,40.05,40.08,97600.0,33.1956,33.2371,33.1873,33.2122,97600.0
2015-01-14 15:50:00,40.08,40.1,40.01,40.06,129500.0,33.2122,33.2288,33.1542,33.1956,129500.0
2015-01-15 09:30:00,40.25,40.36,40.17,40.25,21700.0,33.3531,33.4442,33.2868,33.3531,21700.0
2015-01-15 09:40:00,40.27,40.27,40.13,40.13,15300.0,33.3696,33.3696,33.2536,33.2536,15300.0
2015-01-15 09:50:00,40.15,40.19,40.02,40.09,15500.0,33.2702,33.3033,33.1625,33.2205,15500.0
2015-01-15 10:00:00,40.1,40.22,40.06,40.22,17900.0,33.2288,33.3282,33.1956,33.3282,17900.0
2015-01-15 10:10:00,40.21,40.24,40.15,40.21,15100.0,33.3199,33.3448,33.2702,33.3199,15100.0
2015-01-15 10:20:00,40.21,40.3,40.21,40.3,8000.0,33.3199,33.3945,33.3199,33.3945,8000.0
2015-01-15 10:30:00,40.3,40.34,40.27,40.29,14900.0,33.3945,33.4276,33.3696,33.3862,14900.0
2015-01-15 10:40:00,40.29,40.31,40.26,40.27,9700.0,33.3862,33.4028,33.3614,33.3696,9700.0
2015-01-15 10:50:00,40.27,40.29,40.18,40.21,16800.0,33.3696,33.3862,33.2951,33.3199,16800.0
2015-01-15 11:00:00,40.21,40.25,40.18,40.22,14400.0,33.3199,33.3531,33.2951,33.3282,14400.0
2015-01-15 11:10:00,40.23,40.26,40.2,40.2,14000.0,33.3365,33.3614,33.3116,33.3116,14000.0
2015-01-15 11:20:00,40.18,40.19,40.15,40.18,21200.0,33.2951,33.3033,33.2702,33.2951,21200.0
2015-01-15 11:30:00,40.18,40.2,40.14,40.14,12400.0,33.2951,33.3116,33.2619,33.2619,12400.0
2015-01-15 11:40:00,40.13,40.22,40.12,40.19,29600.0,33.2536,33.3282,33.2453,33.3033,29600.0
2015-01-15 11:50:00,40.18,40.21,40.16,40.19,22400.0,33.2951,33.3199,33.2785,33.3033,22400.0
2015-01-15 12:00:00,40.19,40.23,40.16,40.2,15200.0,33.3033,33.3365,33.2785,33.3116,15200.0
2015-01-15 12:10:00,40.2,40.21,40.14,40.17,16700.0,33.3116,33.3199,33.2619,33.2868,16700.0
2015-01-15 12:20:00,40.16,40.21,40.13,40.19,74400.0,33.2785,33.3199,33.2536,33.3033,74400.0
2015-01-15 12:30:00,40.18,40.19,40.1,40.14,8400.0,33.2951,33.3033,33.2288,33.2619,8400.0
2015-01-15 12:40:00,40.14,40.15,40.07,40.1,10900.0,33.2619,33.2702,33.2039,33.2288,10900.0
2015-01-15 12:50:00,40.1,40.1,40.07,40.08,9900.0,33.2288,33.2288,33.2039,33.2122,9900.0
2015-01-15 13:00:00,40.08,40.14,40.05,40.09,14900.0,33.2122,33.2619,33.1873,33.2205,14900.0
2015-01-15 13:10:00,40.1,40.15,40.1,40.14,16000.0,33.2288,33.2702,33.2288,33.2619,16000.0
2015-01-15 13:20:00,40.13,40.13,40.07,40.07,12100.0,33.2536,33.2536,33.2039,33.2039,12100.0
2015-01-15 13:30:00,40.07,40.09,40.02,40.04,11200.0,33.2039,33.2205,33.1625,33.179,11200.0
2015-01-15 13:40:00,40.05,40.09,40.05,40.09,9500.0,33.1873,33.2205,33.1873,33.2205,9500.0
2015-01-15 13:50:00,40.09,40.22,40.09,40.21,131900.0,33.2205,33.3282,33.2205,33.3199,131900.0
2015-01-15 14:00:00,40.21,40.21,40.13,40.2,38200.0,33.3199,33.3199,33.2536,33.3116,38200.0
2015-01-15 14:10:00,40.19,40.23,40.17,40.22,16300.0,33.3033,33.3365,33.2868,33.3282,16300.0
2015-01-15 14:20:00,40.22,40.23,40.19,40.2,23200.0,33.3282,33.3365,33.3033,33.3116,23200.0
2015-01-15 14:30:00,40.2,40.21,40.17,40.19,18100.0,33.3116,33.3199,33.2868,33.3033,18100.0
2015-01-15 14:40:00,40.2,40.2,40.15,40.16,28900.0,33.3116,33.3116,33.2702,33.2785,28900.0
2015-01-15 14:50:00,40.16,40.28,40.15,40.26,36400.0,33.2785,33.3779,33.2702,33.3614,36400.0
2015-01-15 15:00:00,40.26,40.29,40.19,40.2,38100.0,33.3614,33.3862,33.3033,33.3116,38100.0
2015-01-15 15:10:00,40.19,40.2,40.11,40.13,36300.0,33.3033,33.3116,33.2371,33.2536,36300.0
2015-01-15 15:20:00,40.13,40.19,40.1,40.19,25800.0,33.2536,33.3033,33.2288,33.3033,25800.0
2015-01-15 15:30:00,40.18,40.2,40.13,40.14,44400.0,33.2951,33.3116,33.2536,33.2619,44400.0
2015-01-15 15:40:00,40.14,40.16,40.08,40.1,62300.0,33.2619,33.2785,33.2122,33.2288,62300.0
2015-01-15 15:50:00,40.1,40.1,40.03,40.04,113600.0,33.2288,33.2288,33.1708,33.179,113600.0
2015-01-16 09:30:00,40.08,40.29,40.08,40.2,95300.0,33.2122,33.3862,33.2122,33.3116,95300.0
2015-01-16 09:40:00,40.2,40.25,40.09,40.19,32100.0,33.3116,33.3531,33.2205,33.3033,32100.0
2015-01-16 09:50:00,40.19,40.21,39.97,40.01,24300.0,33.3033,33.3199,33.121,33.1542,24300.0
2015-01-16 10:00:00,40.03,40.17,39.97,39.98,34900.0,33.1708,33.2868,33.121,33.1293,34900.0
2015-01-16 10:10:00,39.99,40.03,39.95,40.03,16800.0,33.1376,33.1708,33.1045,33.1708,16800.0
2015-01-16 10:20:00,40.02,40.1,39.98,40.08,11700.0,33.1625,33.2288,33.1293,33.2122,11700.0
2015-01-16 10:30:00,40.07,40.12,39.99,40.0,72500.0,33.2039,33.2453,33.1376,33.1459,72500.0
2015-01-16 10:40:00,40.0,40.01,39.96,39.97,54900.0,33.1459,33.1542,33.1128,33.121,54900.0
2015-01-16 10:50:00,39.97,40.11,39.96,40.11,20100.0,33.121,33.2371,33.1128,33.2371,20100.0
2015-01-16 11:00:00,40.11,40.2,40.1,40.19,24300.0,33.2371,33.3116,33.2288,33.3033,24300.0
2015-01-16 11:10:00,40.19,40.2,40.14,40.17,24100.0,33.3033,33.3116,33.2619,33.2868,24100.0
2015-01-16 11:20:00,40.17,40.24,40.16,40.22,101500.0,33.2868,33.3448,33.2785,33.3282,101500.0
2015-01-16 11:30:00,40.23,40.27,40.16,40.18,81600.0,33.3365,33.3696,33.2785,33.2951,81600.0
2015-01-16 11:40:00,40.18,40.21,40.14,40.14,22600.0,33.2951,33.3199,33.2619,33.2619,22600.0
2015-01-16 11:50:00,40.13,40.15,40.1,40.1,30400.0,33.2536,33.2702,33.2288,33.2288,30400.0
2015-01-16 12:00:00,40.11,40.18,40.1,40.13,17800.0,33.2371,33.2951,33.2288,33.2536,17800.0
2015-01-16 12:10:00,40.13,40.2,40.12,40.2,6800.0,33.2536,33.3116,33.2453,33.3116,6800.0
2015-01-16 12:20:00,40.2,40.2,40.14,40.14,18600.0,33.3116,33.3116,33.2619,33.2619,18600.0
2015-01-16 12:30:00,40.15,40.15,40.08,40.1,11200.0,33.2702,33.2702,33.2122,33.2288,11200.0
2015-01-16 12:40:00,40.1,40.15,40.1,40.14,25500.0,33.2288,33.2702,33.2288,33.2619,25500.0
2015-01-16 12:50:00,40.14,40.19,40.13,40.17,17500.0,33.2619,33.3033,33.2536,33.2868,17500.0
2015-01-16 13:00:00,40.17,40.17,40.1,40.13,18000.0,33.2868,33.2868,33.2288,33.2536,18000.0
2015-01-16 13:10:00,40.13,40.13,40.06,40.06,10300.0,33.2536,33.2536,33.1956,33.1956,10300.0
2015-01-16 13:20:00,40.07,40.1,40.05,40.07,16700.0,33.2039,33.2288,33.1873,33.2039,16700.0
2015-01-16 13:30:00,40.08,40.1,40.06,40.1,6100.0,33.2122,33.2288,33.1956,33.2288,6100.0
2015-01-16 13:40:00,40.09,40.12,40.08,40.12,13800.0,33.2205,33.2453,33.2122,33.2453,13800.0
2015-01-16 13:50:00,40.11,40.14,40.1,40.11,16500.0,33.2371,33.2619,33.2288,33.2371,16500.0
2015-01-16 14:00:00,40.12,40.15,40.1,40.12,17500.0,33.2453,33.2702,33.2288,33.2453,17500.0
2015-01-16 14:10:00,40.11,40.13,40.08,40.08,33700.0,33.2371,33.2536,33.2122,33.2122,33700.0
2015-01-16 14:20:00,40.07,40.1,40.06,40.1,17600.0,33.2039,33.2288,33.1956,33.2288,17600.0
2015-01-16 14:30:00,40.1,40.11,40.08,40.08,13700.0,33.2288,33.2371,33.2122,33.2122,13700.0
2015-01-16 14:40:00,40.08,40.11,40.07,40.09,34300.0,33.2122,33.2371,33.2039,33.2205,34300.0
2015-01-16 14:50:00,40.1,40.15,40.1,40.12,36500.0,33.2288,33.2702,33.2288,33.2453,36500.0
2015-01-16 15:00:00,40.11,40.12,40.06,40.07,43000.0,33.2371,33.2453,33.1956,33.2039,43000.0
2015-01-16 15:10:00,40.07,40.1,40.06,40.08,27300.0,33.2039,33.2288,33.1956,33.2122,27300.0
2015-01-16 15:20:00,40.09,40.13,40.09,40.1,62000.0,33.2205,33.2536,33.2205,33.2288,62000.0
2015-01-16 15:30:00,40.09,40.16,40.07,40.15,68500.0,33.2205,33.2785,33.2039,33.2702,68500.0
2015-01-16 15:40:00,40.15,40.17,40.12,40.16,163100.0,33.2702,33.2868,33.2453,33.2785,163100.0
2015-01-16 15:50:00,40.17,40.2,40.13,40.18,239000.0,33.2868,33.3116,33.2536,33.2951,239000.0
2015-01-20 09:30:00,40.3,40.56,40.24,40.24,37200.0,33.3945,33.6099,33.3448,33.3448,37200.0
2015-01-20 09:40:00,40.26,40.32,40.15,40.15,25200.0,33.3614,33.4111,33.2702,33.2702,25200.0
2015-01-20 09:50:00,40.17,40.17,40.07,40.09,12000.0,33.2868,33.2868,33.2039,33.2205,12000.0
2015-01-20 10:00:00,40.1,40.23,40.06,40.21,18700.0,33.2288,33.3365,33.1956,33.3199,18700.0
2015-01-20 10:10:00,40.2,40.22,40.14,40.14,39200.0,33.3116,33.3282,33.2619,33.2619,39200.0
2015-01-20 10:20:00,40.15,40.31,40.15,40.3,36900.0,33.2702,33.4028,33.2702,33.3945,36900.0
2015-01-20 10:30:00,40.29,40.29,40.22,40.25,34000.0,33.3862,33.3862,33.3282,33.3531,34000.0
2015-01-20 10:40:00,40.24,40.3,40.21,40.29,61200.0,33.3448,33.3945,33.3199,33.3862,61200.0
2015-01-20 10:50:00,40.28,40.31,40.23,40.26,11700.0,33.3779,33.4028,33.3365,33.3614,11700.0
2015-01-20 11:00:00,40.26,40.34,40.24,40.34,19400.0,33.3614,33.4276,33.3448,33.4276,19400.0
2015-01-20 11:10:00,40.34,40.34,40.24,40.25,43300.0,33.4276,33.4276,33.3448,33.3531,43300.0
2015-01-20 11:20:00,40.24,40.25,40.18,40.21,40500.0,33.3448,33.3531,33.2951,33.3199,40500.0
2015-01-20 11:30:00,40.19,40.22,40.16,40.18,16900.0,33.3033,33.3282,33.2785,33.2951,16900.0
2015-01-20 11:40:00,40.18,40.18,40.14,40.15,10900.0,33.2951,33.2951,33.2619,33.2702,10900.0
2015-01-20 11:50:00,40.14,40.18,40.13,40.17,10300.0,33.2619,33.2951,33.2536,33.2868,10300.0
2015-01-20 12:00:00,40.18,40.26,40.17,40.26,36400.0,33.2951,33.3614,33.2868,33.3614,36400.0
2015-01-20 12:10:00,40.26,40.31,40.26,40.29,10200.0,33.3614,33.4028,33.3614,33.3862,10200.0
2015-01-20 12:20:00,40.3,40.33,40.29,40.33,3700.0,33.3945,33.4194,33.3862,33.4194,3700.0
2015-01-20 12:30:00,40.34,40.35,40.31,40.32,7800.0,33.4276,33.4359,33.4028,33.4111,7800.0
2015-01-20 12:40:00,40.33,40.36,40.33,40.35,5400.0,33.4194,33.4442,33.4194,33.4359,5400.0
2015-01-20 12:50:00,40.34,40.38,40.33,40.38,13300.0,33.4276,33.4608,33.4194,33.4608,13300.0
2015-01-20 13:00:00,40.38,40.38,40.29,40.3,13500.0,33.4608,33.4608,33.3862,33.3945,13500.0
2015-01-20 13:10:00,40.3,40.36,40.3,40.35,9200.0,33.3945,33.4442,33.3945,33.4359,9200.0
2015-01-20 13:20:00,40.35,40.4,40.33,40.33,23100.0,33.4359,33.4774,33.4194,33.4194,23100.0
2015-01-20 13:30:00,40.34,40.35,40.32,40.35,14200.0,33.4276,33.4359,33.4111,33.4359,14200.0
2015-01-20 13:40:00,40.35,40.37,40.32,40.37,11300.0,33.4359,33.4525,33.4111,33.4525,11300.0
2015-01-20 13:50:00,40.37,40.39,40.35,40.36,13600.0,33.4525,33.4691,33.4359,33.4442,13600.0
2015-01-20 14:00:00,40.36,40.42,40.36,40.41,15600.0,33.4442,33.4939,33.4442,33.4856,15600.0
2015-01-20 14:10:00,40.41,40.42,40.37,40.37,5900.0,33.4856,33.4939,33.4525,33.4525,5900.0
2015-01-20 14:20:00,40.38,40.4,40.37,40.37,10400.0,33.4608,33.4774,33.4525,33.4525,10400.0
2015-01-20 14:30:00,40.38,40.48,40.38,40.48,9500.0,33.4608,33.5437,33.4608,33.5437,9500.0
2015-01-20 14:40:00,40.47,40.5,40.46,40.49,17100.0,33.5354,33.5602,33.5271,33.5519,17100.0
2015-01-20 14:50:00,40.49,40.5,40.44,40.48,20800.0,33.5519,33.5602,33.5105,33.5437,20800.0
2015-01-20 15:00:00,40.48,40.48,40.45,40.48,22100.0,33.5437,33.5437,33.5188,33.5437,22100.0
2015-01-20 15:10:00,40.46,40.49,40.45,40.48,14800.0,33.5271,33.5519,33.5188,33.5437,14800.0
2015-01-20 15:20:00,40.48,40.5,40.47,40.49,24600.0,33.5437,33.5602,33.5354,33.5519,24600.0
2015-01-20 15:30:00,40.49,40.5,40.46,40.48,51000.0,33.5519,33.5602,33.5271,33.5437,51000.0
2015-01-20 15:40:00,40.48,40.5,40.47,40.49,43000.0,33.5437,33.5602,33.5354,33.5519,43000.0
2015-01-20 15:50:00,40.49,40.53,40.48,40.53,140500.0,33.5519,33.5851,33.5437,33.5851,140500.0
2015-01-21 09:30:00,40.4,40.63,40.35,40.63,24700.0,33.4774,33.668,33.4359,33.668,24700.0
2015-01-21 09:40:00,40.64,40.68,40.53,40.55,17000.0,33.6762,33.7094,33.5851,33.6017,17000.0
2015-01-21 09:50:00,40.56,40.61,40.53,40.56,10900.0,33.6099,33.6514,33.5851,33.6099,10900.0
2015-01-21 10:00:00,40.54,40.57,40.5,40.51,10600.0,33.5934,33.6182,33.5602,33.5685,10600.0
2015-01-21 10:10:00,40.5,40.58,40.47,40.58,14100.0,33.5602,33.6265,33.5354,33.6265,14100.0
2015-01-21 10:20:00,40.57,40.6,40.57,40.59,6500.0,33.6182,33.6431,33.6182,33.6348,6500.0
2015-01-21 10:30:00,40.6,40.61,40.5,40.51,8500.0,33.6431,33.6514,33.5602,33.5685,8500.0
2015-01-21 10:40:00,40.51,40.59,40.49,40.59,6900.0,33.5685,33.6348,33.5519,33.6348,6900.0
2015-01-21 10:50:00,40.59,40.7,40.59,40.68,13200.0,33.6348,33.726,33.6348,33.7094,13200.0
2015-01-21 11:00:00,40.69,40.71,40.64,40.64,8400.0,33.7177,33.7342,33.6762,33.6762,8400.0
2015-01-21 11:10:00,40.65,40.7,40.64,40.66,9000.0,33.6845,33.726,33.6762,33.6928,9000.0
2015-01-21 11:20:00,40.66,40.66,40.62,40.64,8400.0,33.6928,33.6928,33.6597,33.6762,8400.0
2015-01-21 11:30:00,40.65,40.65,40.55,40.55,23400.0,33.6845,33.6845,33.6017,33.6017,23400.0
2015-01-21 11:40:00,40.55,40.6,40.54,40.59,22900.0,33.6017,33.6431,33.5934,33.6348,22900.0
2015-01-21 11:50:00,40.6,40.64,40.59,40.63,7700.0,33.6431,33.6762,33.6348,33.668,7700.0
2015-01-21 12:00:00,40.62,40.65,40.59,40.59,8500.0,33.6597,33.6845,33.6348,33.6348,8500.0
2015-01-21 12:10:00,40.6,40.63,40.6,40.62,5200.0,33.6431,33.668,33.6431,33.6597,5200.0
2015-01-21 12:20:00,40.62,40.64,40.59,40.6,8700.0,33.6597,33.6762,33.6348,33.6431,8700.0
2015-01-21 12:30:00,40.61,40.62,40.51,40.53,11600.0,33.6514,33.6597,33.5685,33.5851,11600.0
2015-01-21 12:40:00,40.53,40.56,40.52,40.55,10000.0,33.5851,33.6099,33.5768,33.6017,10000.0
2015-01-21 12:50:00,40.55,40.55,40.48,40.52,9800.0,33.6017,33.6017,33.5437,33.5768,9800.0
2015-01-21 13:00:00,40.52,40.57,40.49,40.57,5700.0,33.5768,33.6182,33.5519,33.6182,5700.0
2015-01-21 13:10:00,40.57,40.6,40.55,40.6,7300.0,33.6182,33.6431,33.6017,33.6431,7300.0
2015-01-21 13:20:00,40.61,40.62,40.53,40.53,9400.0,33.6514,33.6597,33.5851,33.5851,9400.0
2015-01-21 13:30:00,40.52,40.54,40.48,40.49,11300.0,33.5768,33.5934,33.5437,33.5519,11300.0
2015-01-21 13:40:00,40.49,40.53,40.48,40.52,6100.0,33.5519,33.5851,33.5437,33.5768,6100.0
2015-01-21 13:50:00,40.51,40.53,40.48,40.49,8900.0,33.5685,33.5851,33.5437,33.5519,8900.0
2015-01-21 14:00:00,40.48,40.49,40.44,40.46,9500.0,33.5437,33.5519,33.5105,33.5271,9500.0
2015-01-21 14:10:00,40.46,40.48,40.44,40.46,8700.0,33.5271,33.5437,33.5105,33.5271,8700.0
2015-01-21 14:20:00,40.47,40.52,40.47,40.51,7100.0,33.5354,33.5768,33.5354,33.5685,7100.0
2015-01-21 14:30:00,40.5,40.51,40.44,40.45,21800.0,33.5602,33.5685,33.5105,33.5188,21800.0
2015-01-21 14:40:00,40.43,40.48,40.42,40.47,8500.0,33.5022,33.5437,33.4939,33.5354,8500.0
2015-01-21 14:50:00,40.48,40.49,40.45,40.49,11100.0,33.5437,33.5519,33.5188,33.5519,11100.0
2015-01-21 15:00:00,40.48,40.51,40.45,40.45,19400.0,33.5437,33.5685,33.5188,33.5188,19400.0
2015-01-21 15:10:00,40.44,40.5,40.44,40.5,18800.0,33.5105,33.5602,33.5105,33.5602,18800.0
2015-01-21 15:20:00,40.5,40.51,40.47,40.48,30200.0,33.5602,33.5685,33.5354,33.5437,30200.0
2015-01-21 15:30:00,40.48,40.5,40.47,40.49,49100.0,33.5437,33.5602,33.5354,33.5519,49100.0
2015-01-21 15:40:00,40.49,40.49,40.47,40.49,26800.0,33.5519,33.5519,33.5354,33.5519,26800.0
2015-01-21 15:50:00,40.49,40.5,40.46,40.5,72200.0,33.5519,33.5602,33.5271,33.5602,72200.0
2015-01-22 09:30:00,40.68,40.94,40.6,40.67,40600.0,33.7094,33.9248,33.6431,33.7011,40600.0
2015-01-22 09:40:00,40.66,40.68,40.51,40.55,15700.0,33.6928,33.7094,33.5685,33.6017,15700.0
2015-01-22 09:50:00,40.55,40.56,40.51,40.55,20300.0,33.6017,33.6099,33.5685,33.6017,20300.0
2015-01-22 10:00:00,40.55,40.6,40.54,40.58,16300.0,33.6017,33.6431,33.5934,33.6265,16300.0
2015-01-22 10:10:00,40.58,40.72,40.56,40.71,14600.0,33.6265,33.7425,33.6099,33.7342,14600.0
2015-01-22 10:20:00,40.69,40.75,40.69,40.71,5100.0,33.7177,33.7674,33.7177,33.7342,5100.0
2015-01-22 10:30:00,40.72,40.78,40.7,40.7,17900.0,33.7425,33.7922,33.726,33.726,17900.0
2015-01-22 10:40:00,40.7,40.77,40.69,40.7,61400.0,33.726,33.784,33.7177,33.726,61400.0
2015-01-22 10:50:00,40.71,40.72,40.67,40.7,33100.0,33.7342,33.7425,33.7011,33.726,33100.0
2015-01-22 11:00:00,40.7,40.72,40.65,40.66,21300.0,33.726,33.7425,33.6845,33.6928,21300.0
2015-01-22 11:10:00,40.66,40.66,40.62,40.63,9500.0,33.6928,33.6928,33.6597,33.668,9500.0
2015-01-22 11:20:00,40.63,40.7,40.62,40.68,6700.0,33.668,33.726,33.6597,33.7094,6700.0
2015-01-22 11:30:00,40.68,40.69,40.62,40.62,11300.0,33.7094,33.7177,33.6597,33.6597,11300.0
2015-01-22 11:40:00,40.63,40.64,40.6,40.6,3700.0,33.668,33.6762,33.6431,33.6431,3700.0
2015-01-22 11:50:00,40.6,40.6,40.54,40.55,14200.0,33.6431,33.6431,33.5934,33.6017,14200.0
2015-01-22 12:00:00,40.56,40.57,40.5,40.52,13100.0,33.6099,33.6182,33.5602,33.5768,13100.0
2015-01-22 12:10:00,40.53,40.55,40.52,40.53,7200.0,33.5851,33.6017,33.5768,33.5851,7200.0
2015-01-22 12:20:00,40.54,40.57,40.54,40.56,8600.0,33.5934,33.6182,33.5934,33.6099,8600.0
2015-01-22 12:30:00,40.56,40.57,40.5,40.5,18400.0,33.6099,33.6182,33.5602,33.5602,18400.0
2015-01-22 12:40:00,40.5,40.57,40.5,40.55,12200.0,33.5602,33.6182,33.5602,33.6017,12200.0
2015-01-22 12:50:00,40.55,40.55,40.48,40.49,17900.0,33.6017,33.6017,33.5437,33.5519,17900.0
2015-01-22 13:00:00,40.5,40.58,40.49,40.58,24400.0,33.5602,33.6265,33.5519,33.6265,24400.0
2015-01-22 13:10:00,40.58,40.64,40.57,40.61,22300.0,33.6265,33.6762,33.6182,33.6514,22300.0
2015-01-22 13:20:00,40.6,40.65,40.57,40.59,34500.0,33.6431,33.6845,33.6182,33.6348,34500.0
2015-01-22 13:30:00,40.59,40.63,40.58,40.62,10800.0,33.6348,33.668,33.6265,33.6597,10800.0
2015-01-22 13:40:00,40.63,40.7,40.62,40.69,15300.0,33.668,33.726,33.6597,33.7177,15300.0
2015-01-22 13:50:00,40.69,40.71,40.68,40.69,22100.0,33.7177,33.7342,33.7094,33.7177,22100.0
2015-01-22 14:00:00,40.68,40.73,40.68,40.7,18300.0,33.7094,33.7508,33.7094,33.726,18300.0
2015-01-22 14:10:00,40.7,40.78,40.69,40.75,38000.0,33.726,33.7922,33.7177,33.7674,38000.0
2015-01-22 14:20:00,40.75,40.76,40.66,40.66,11700.0,33.7674,33.7757,33.6928,33.6928,11700.0
2015-01-22 14:30:00,40.66,40.76,40.66,40.74,19000.0,33.6928,33.7757,33.6928,33.7591,19000.0
2015-01-22 14:40:00,40.75,40.79,40.74,40.76,36900.0,33.7674,33.8005,33.7591,33.7757,36900.0
2015-01-22 14:50:00,40.76,40.79,40.74,40.79,40400.0,33.7757,33.8005,33.7591,33.8005,40400.0
2015-01-22 15:00:00,40.79,40.84,40.78,40.82,22800.0,33.8005,33.842,33.7922,33.8254,22800.0
2015-01-22 15:10:00,40.82,40.84,40.8,40.84,33900.0,33.8254,33.842,33.8088,33.842,33900.0
2015-01-22 15:20:00,40.83,40.84,40.78,40.82,36200.0,33.8337,33.842,33.7922,33.8254,36200.0
2015-01-22 15:30:00,40.82,40.83,40.8,40.83,51100.0,33.8254,33.8337,33.8088,33.8337,51100.0
2015-01-22 15:40:00,40.83,40.84,40.81,40.81,55400.0,33.8337,33.842,33.8171,33.8171,55400.0
2015-01-22 15:50:00,40.81,40.82,40.77,40.82,175500.0,33.8171,33.8254,33.784,33.8254,175500.0
2015-01-23 09:30:00,40.74,40.8,40.59,40.66,47400.0,33.7591,33.8088,33.6348,33.6928,47400.0
2015-01-23 09:40:00,40.65,40.74,40.63,40.74,9700.0,33.6845,33.7591,33.668,33.7591,9700.0
2015-01-23 09:50:00,40.73,40.76,40.65,40.67,11000.0,33.7508,33.7757,33.6845,33.7011,11000.0
2015-01-23 10:00:00,40.71,40.77,40.69,40.76,6700.0,33.7342,33.784,33.7177,33.7757,6700.0
2015-01-23 10:10:00,40.76,40.79,40.7,40.75,9900.0,33.7757,33.8005,33.726,33.7674,9900.0
2015-01-23 10:20:00,40.75,40.79,40.7,40.71,10000.0,33.7674,33.8005,33.726,33.7342,10000.0
2015-01-23 10:30:00,40.71,40.73,40.63,40.63,12000.0,33.7342,33.7508,33.668,33.668,12000.0
2015-01-23 10:40:00,40.63,40.65,40.56,40.58,19800.0,33.668,33.6845,33.6099,33.6265,19800.0
2015-01-23 10:50:00,40.58,40.69,40.57,40.68,32000.0,33.6265,33.7177,33.6182,33.7094,32000.0
2015-01-23 11:00:00,40.67,40.83,40.67,40.76,50600.0,33.7011,33.8337,33.7011,33.7757,50600.0
2015-01-23 11:10:00,40.75,40.81,40.72,40.81,20600.0,33.7674,33.8171,33.7425,33.8171,20600.0
2015-01-23 11:20:00,40.83,40.83,40.81,40.83,8700.0,33.8337,33.8337,33.8171,33.8337,8700.0
2015-01-23 11:30:00,40.83,40.86,40.8,40.84,18400.0,33.8337,33.8585,33.8088,33.842,18400.0
2015-01-23 11:40:00,40.85,40.87,40.83,40.87,11000.0,33.8503,33.8668,33.8337,33.8668,11000.0
2015-01-23 11:50:00,40.87,40.88,40.83,40.87,24000.0,33.8668,33.8751,33.8337,33.8668,24000.0
2015-01-23 12:00:00,40.87,40.92,40.86,40.91,33200.0,33.8668,33.9083,33.8585,33.9,33200.0
2015-01-23 12:10:00,40.92,40.96,40.91,40.91,18100.0,33.9083,33.9414,33.9,33.9,18100.0
2015-01-23 12:20:00,40.91,40.92,40.89,40.91,11900.0,33.9,33.9083,33.8834,33.9,11900.0
2015-01-23 12:30:00,40.9,40.93,40.89,40.92,11700.0,33.8917,33.9165,33.8834,33.9083,11700.0
2015-01-23 12:40:00,40.91,40.94,40.87,40.92,16500.0,33.9,33.9248,33.8668,33.9083,16500.0
2015-01-23 12:50:00,40.93,40.94,40.9,40.92,12900.0,33.9165,33.9248,33.8917,33.9083,12900.0
2015-01-23 13:00:00,40.91,40.92,40.9,40.92,10300.0,33.9,33.9083,33.8917,33.9083,10300.0
2015-01-23 13:10:00,40.93,40.94,40.9,40.92,12700.0,33.9165,33.9248,33.8917,33.9083,12700.0
2015-01-23 13:20:00,40.92,41.08,40.9,41.07,73800.0,33.9083,34.0408,33.8917,34.0326,73800.0
2015-01-23 13:30:00,41.07,41.08,41.02,41.04,18000.0,34.0326,34.0408,33.9911,34.0077,18000.0
2015-01-23 13:40:00,41.04,41.05,41.01,41.04,32900.0,34.0077,34.016,33.9828,34.0077,32900.0
2015-01-23 13:50:00,41.04,41.04,40.98,41.03,26500.0,34.0077,34.0077,33.958,33.9994,26500.0
2015-01-23 14:00:00,41.03,41.06,40.99,41.02,21700.0,33.9994,34.0243,33.9663,33.9911,21700.0
2015-01-23 14:10:00,41.02,41.02,40.98,40.99,12800.0,33.9911,33.9911,33.958,33.9663,12800.0
2015-01-23 14:20:00,41.0,41.04,41.0,41.01,11600.0,33.9746,34.0077,33.9746,33.9828,11600.0
2015-01-23 14:30:00,41.02,41.02,40.98,40.99,15400.0,33.9911,33.9911,33.958,33.9663,15400.0
2015-01-23 14:40:00,41.0,41.01,40.98,41.01,14400.0,33.9746,33.9828,33.958,33.9828,14400.0
2015-01-23 14:50:00,41.01,41.02,40.99,40.99,12800.0,33.9828,33.9911,33.9663,33.9663,12800.0
2015-01-23 15:00:00,40.99,40.99,40.93,40.98,20400.0,33.9663,33.9663,33.9165,33.958,20400.0
2015-01-23 15:10:00,40.98,41.0,40.96,40.98,17000.0,33.958,33.9746,33.9414,33.958,17000.0
2015-01-23 15:20:00,40.98,40.98,40.96,40.97,11700.0,33.958,33.958,33.9414,33.9497,11700.0
2015-01-23 15:30:00,40.97,40.97,40.92,40.95,27600.0,33.9497,33.9497,33.9083,33.9331,27600.0
2015-01-23 15:40:00,40.94,41.03,40.94,41.03,55900.0,33.9248,33.9994,33.9248,33.9994,55900.0
2015-01-23 15:50:00,41.02,41.03,40.98,41.0,172500.0,33.9911,33.9994,33.958,33.9746,172500.0
2015-01-26 09:30:00,40.99,41.01,40.85,40.87,30400.0,33.9663,33.9828,33.8503,33.8668,30400.0
2015-01-26 09:40:00,40.9,40.91,40.79,40.88,10200.0,33.8917,33.9,33.8005,33.8751,10200.0
2015-01-26 09:50:00,40.88,40.93,40.83,40.86,20000.0,33.8751,33.9165,33.8337,33.8585,20000.0
2015-01-26 10:00:00,40.87,40.88,40.81,40.85,38700.0,33.8668,33.8751,33.8171,33.8503,38700.0
2015-01-26 10:10:00,40.86,41.0,40.86,41.0,45600.0,33.8585,33.9746,33.8585,33.9746,45600.0
2015-01-26 10:20:00,41.0,41.02,40.96,41.01,24600.0,33.9746,33.9911,33.9414,33.9828,24600.0
2015-01-26 10:30:00,41.01,41.01,40.94,40.97,16900.0,33.9828,33.9828,33.9248,33.9497,16900.0
2015-01-26 10:40:00,40.97,41.04,40.96,41.01,22800.0,33.9497,34.0077,33.9414,33.9828,22800.0
2015-01-26 10:50:00,41.02,41.03,40.95,40.97,34800.0,33.9911,33.9994,33.9331,33.9497,34800.0
2015-01-26 11:00:00,40.98,41.02,40.96,41.0,27000.0,33.958,33.9911,33.9414,33.9746,27000.0
2015-01-26 11:10:00,41.0,41.0,40.94,40.94,13800.0,33.9746,33.9746,33.9248,33.9248,13800.0
2015-01-26 11:20:00,40.94,40.95,40.92,40.94,25900.0,33.9248,33.9331,33.9083,33.9248,25900.0
2015-01-26 11:30:00,40.95,41.01,40.93,41.01,16600.0,33.9331,33.9828,33.9165,33.9828,16600.0
2015-01-26 11:40:00,41.0,41.12,41.0,41.12,16700.0,33.9746,34.074,33.9746,34.074,16700.0
2015-01-26 11:50:00,41.12,41.18,41.12,41.17,15000.0,34.074,34.1237,34.074,34.1154,15000.0
2015-01-26 12:00:00,41.17,41.17,41.13,41.14,9500.0,34.1154,34.1154,34.0823,34.0906,9500.0
2015-01-26 12:10:00,41.13,41.17,41.13,41.14,11100.0,34.0823,34.1154,34.0823,34.0906,11100.0
2015-01-26 12:20:00,41.15,41.19,41.14,41.15,28400.0,34.0988,34.132,34.0906,34.0988,28400.0
2015-01-26 12:30:00,41.15,41.16,41.1,41.1,9800.0,34.0988,34.1071,34.0574,34.0574,9800.0
2015-01-26 12:40:00,41.1,41.12,41.1,41.11,10900.0,34.0574,34.074,34.0574,34.0657,10900.0
2015-01-26 12:50:00,41.11,41.12,41.1,41.12,14900.0,34.0657,34.074,34.0574,34.074,14900.0
2015-01-26 13:00:00,41.12,41.13,41.1,41.11,8200.0,34.074,34.0823,34.0574,34.0657,8200.0
2015-01-26 13:10:00,41.11,41.17,41.11,41.16,10900.0,34.0657,34.1154,34.0657,34.1071,10900.0
2015-01-26 13:20:00,41.16,41.16,41.14,41.15,16500.0,34.1071,34.1071,34.0906,34.0988,16500.0
2015-01-26 13:30:00,41.16,41.2,41.16,41.19,10400.0,34.1071,34.1403,34.1071,34.132,10400.0
2015-01-26 13:40:00,41.2,41.27,41.2,41.27,26100.0,34.1403,34.1983,34.1403,34.1983,26100.0
2015-01-26 13:50:00,41.25,41.25,41.19,41.2,8200.0,34.1817,34.1817,34.132,34.1403,8200.0
2015-01-26 14:00:00,41.19,41.2,41.16,41.18,10900.0,34.132,34.1403,34.1071,34.1237,10900.0
2015-01-26 14:10:00,41.18,41.2,41.17,41.18,13600.0,34.1237,34.1403,34.1154,34.1237,13600.0
2015-01-26 14:20:00,41.18,41.18,41.15,41.17,15400.0,34.1237,34.1237,34.0988,34.1154,15400.0
2015-01-26 14:30:00,41.18,41.2,41.18,41.2,7900.0,34.1237,34.1403,34.1237,34.1403,7900.0
2015-01-26 14:40:00,41.2,41.22,41.2,41.21,18500.0,34.1403,34.1569,34.1403,34.1486,18500.0
2015-01-26 14:50:00,41.2,41.23,41.2,41.23,24100.0,34.1403,34.1651,34.1403,34.1651,24100.0
2015-01-26 15:00:00,41.23,41.24,41.22,41.23,20900.0,34.1651,34.1734,34.1569,34.1651,20900.0
2015-01-26 15:10:00,41.23,41.28,41.23,41.28,65600.0,34.1651,34.2066,34.1651,34.2066,65600.0
2015-01-26 15:20:00,41.27,41.28,41.25,41.25,23900.0,34.1983,34.2066,34.1817,34.1817,23900.0
2015-01-26 15:30:00,41.25,41.27,41.22,41.27,39800.0,34.1817,34.1983,34.1569,34.1983,39800.0
2015-01-26 15:40:00,41.26,41.27,41.25,41.26,41200.0,34.19,34.1983,34.1817,34.19,41200.0
2015-01-26 15:50:00,41.25,41.28,41.25,41.27,113300.0,34.1817,34.2066,34.1817,34.1983,113300.0
2015-01-27 09:30:00,40.99,41.18,40.99,41.14,24800.0,33.9663,34.1237,33.9663,34.0906,24800.0
2015-01-27 09:40:00,41.15,41.16,41.02,41.02,26800.0,34.0988,34.1071,33.9911,33.9911,26800.0
2015-01-27 09:50:00,41.04,41.12,41.03,41.12,87400.0,34.0077,34.074,33.9994,34.074,87400.0
2015-01-27 10:00:00,41.11,41.28,41.09,41.27,37300.0,34.0657,34.2066,34.0491,34.1983,37300.0
2015-01-27 10:10:00,41.27,41.36,41.26,41.34,29100.0,34.1983,34.2729,34.19,34.2563,29100.0
2015-01-27 10:20:00,41.32,41.36,41.28,41.29,21800.0,34.2397,34.2729,34.2066,34.2149,21800.0
2015-01-27 10:30:00,41.28,41.29,41.24,41.26,28200.0,34.2066,34.2149,34.1734,34.19,28200.0
2015-01-27 10:40:00,41.25,41.28,41.21,41.26,42200.0,34.1817,34.2066,34.1486,34.19,42200.0
2015-01-27 10:50:00,41.25,41.33,41.25,41.32,18700.0,34.1817,34.248,34.1817,34.2397,18700.0
2015-01-27 11:00:00,41.32,41.34,41.29,41.33,21800.0,34.2397,34.2563,34.2149,34.248,21800.0
2015-01-27 11:10:00,41.32,41.33,41.29,41.32,17100.0,34.2397,34.248,34.2149,34.2397,17100.0
2015-01-27 11:20:00,41.32,41.4,41.32,41.4,61000.0,34.2397,34.306,34.2397,34.306,61000.0
2015-01-27 11:30:00,41.39,41.4,41.36,41.39,23400.0,34.2977,34.306,34.2729,34.2977,23400.0
2015-01-27 11:40:00,41.39,41.4,41.37,41.4,28700.0,34.2977,34.306,34.2812,34.306,28700.0
2015-01-27 11:50:00,41.4,41.45,41.39,41.4,14800.0,34.306,34.3474,34.2977,34.306,14800.0
2015-01-27 12:00:00,41.4,41.47,41.39,41.47,19000.0,34.306,34.364,34.2977,34.364,19000.0
2015-01-27 12:10:00,41.46,41.51,41.45,41.49,20900.0,34.3557,34.3972,34.3474,34.3806,20900.0
2015-01-27 12:20:00,41.49,41.58,41.48,41.57,23000.0,34.3806,34.4552,34.3723,34.4469,23000.0
2015-01-27 12:30:00,41.56,41.56,41.45,41.46,14200.0,34.4386,34.4386,34.3474,34.3557,14200.0
2015-01-27 12:40:00,41.46,41.46,41.39,41.4,11500.0,34.3557,34.3557,34.2977,34.306,11500.0
2015-01-27 12:50:00,41.4,41.42,41.39,41.42,12200.0,34.306,34.3226,34.2977,34.3226,12200.0
2015-01-27 13:00:00,41.43,41.46,41.4,41.43,16800.0,34.3309,34.3557,34.306,34.3309,16800.0
2015-01-27 13:10:00,41.43,41.47,41.42,41.47,11900.0,34.3309,34.364,34.3226,34.364,11900.0
2015-01-27 13:20:00,41.47,41.49,41.47,41.48,12000.0,34.364,34.3806,34.364,34.3723,12000.0
2015-01-27 13:30:00,41.48,41.5,41.47,41.5,10600.0,34.3723,34.3889,34.364,34.3889,10600.0
2015-01-27 13:40:00,41.5,41.51,41.47,41.48,22500.0,34.3889,34.3972,34.364,34.3723,22500.0
2015-01-27 13:50:00,41.48,41.5,41.47,41.5,16000.0,34.3723,34.3889,34.364,34.3889,16000.0
2015-01-27 14:00:00,41.49,41.52,41.49,41.51,20400.0,34.3806,34.4054,34.3806,34.3972,20400.0
2015-01-27 14:10:00,41.51,41.55,41.5,41.55,9200.0,34.3972,34.4303,34.3889,34.4303,9200.0
2015-01-27 14:20:00,41.55,41.57,41.52,41.55,13200.0,34.4303,34.4469,34.4054,34.4303,13200.0
2015-01-27 14:30:00,41.55,41.59,41.54,41.59,32100.0,34.4303,34.4635,34.422,34.4635,32100.0
2015-01-27 14:40:00,41.6,41.63,41.58,41.59,28300.0,34.4717,34.4966,34.4552,34.4635,28300.0
2015-01-27 14:50:00,41.6,41.61,41.52,41.52,24700.0,34.4717,34.48,34.4054,34.4054,24700.0
2015-01-27 15:00:00,41.52,41.54,41.51,41.53,20400.0,34.4054,34.422,34.3972,34.4137,20400.0
2015-01-27 15:10:00,41.53,41.56,41.53,41.54,53900.0,34.4137,34.4386,34.4137,34.422,53900.0
2015-01-27 15:20:00,41.55,41.55,41.46,41.46,36100.0,34.4303,34.4303,34.3557,34.3557,36100.0
2015-01-27 15:30:00,41.46,41.47,41.43,41.46,38300.0,34.3557,34.364,34.3309,34.3557,38300.0
2015-01-27 15:40:00,41.45,41.48,41.4,41.41,53100.0,34.3474,34.3723,34.306,34.3143,53100.0
2015-01-27 15:50:00,41.4,41.43,41.38,41.42,115300.0,34.306,34.3309,34.2894,34.3226,115300.0
2015-01-28 09:30:00,41.47,41.69,41.47,41.65,45400.0,34.364,34.5463,34.364,34.5132,45400.0
2015-01-28 09:40:00,41.64,41.74,41.59,41.61,23900.0,34.5049,34.5878,34.4635,34.48,23900.0
2015-01-28 09:50:00,41.62,41.64,41.51,41.51,14800.0,34.4883,34.5049,34.3972,34.3972,14800.0
2015-01-28 10:00:00,41.51,41.54,41.43,41.44,18000.0,34.3972,34.422,34.3309,34.3392,18000.0
2015-01-28 10:10:00,41.44,41.47,41.36,41.36,14000.0,34.3392,34.364,34.2729,34.2729,14000.0
2015-01-28 10:20:00,41.36,41.38,41.3,41.32,22200.0,34.2729,34.2894,34.2231,34.2397,22200.0
2015-01-28 10:30:00,41.31,41.35,41.21,41.21,15200.0,34.2314,34.2646,34.1486,34.1486,15200.0
2015-01-28 10:40:00,41.21,41.22,41.16,41.2,26200.0,34.1486,34.1569,34.1071,34.1403,26200.0
2015-01-28 10:50:00,41.21,41.29,41.2,41.26,27700.0,34.1486,34.2149,34.1403,34.19,27700.0
2015-01-28 11:00:00,41.26,41.26,41.22,41.25,39200.0,34.19,34.19,34.1569,34.1817,39200.0
2015-01-28 11:10:00,41.25,41.26,41.21,41.25,37600.0,34.1817,34.19,34.1486,34.1817,37600.0
2015-01-28 11:20:00,41.24,41.3,41.22,41.25,21000.0,34.1734,34.2231,34.1569,34.1817,21000.0
2015-01-28 11:30:00,41.25,41.31,41.25,41.3,14900.0,34.1817,34.2314,34.1817,34.2231,14900.0
2015-01-28 11:40:00,41.29,41.32,41.25,41.32,10300.0,34.2149,34.2397,34.1817,34.2397,10300.0
2015-01-28 11:50:00,41.31,41.32,41.28,41.31,16400.0,34.2314,34.2397,34.2066,34.2314,16400.0
2015-01-28 12:00:00,41.32,41.35,41.31,41.34,13800.0,34.2397,34.2646,34.2314,34.2563,13800.0
2015-01-28 12:10:00,41.33,41.34,41.3,41.33,10900.0,34.248,34.2563,34.2231,34.248,10900.0
2015-01-28 12:20:00,41.33,41.33,41.29,41.32,14300.0,34.248,34.248,34.2149,34.2397,14300.0
2015-01-28 12:30:00,41.33,41.35,41.3,41.31,10800.0,34.248,34.2646,34.2231,34.2314,10800.0
2015-01-28 12:40:00,41.31,41.34,41.31,41.33,8800.0,34.2314,34.2563,34.2314,34.248,8800.0
2015-01-28 12:50:00,41.33,41.38,41.33,41.36,10000.0,34.248,34.2894,34.248,34.2729,10000.0
2015-01-28 13:00:00,41.35,41.35,41.31,41.34,8700.0,34.2646,34.2646,34.2314,34.2563,8700.0
2015-01-28 13:10:00,41.34,41.35,41.29,41.31,16500.0,34.2563,34.2646,34.2149,34.2314,16500.0
2015-01-28 13:20:00,41.3,41.32,41.29,41.3,10500.0,34.2231,34.2397,34.2149,34.2231,10500.0
2015-01-28 13:30:00,41.29,41.33,41.28,41.3,22200.0,34.2149,34.248,34.2066,34.2231,22200.0
2015-01-28 13:40:00,41.3,41.32,41.27,41.3,29900.0,34.2231,34.2397,34.1983,34.2231,29900.0
2015-01-28 13:50:00,41.3,41.33,41.2,41.2,18100.0,34.2231,34.248,34.1403,34.1403,18100.0
2015-01-28 14:00:00,41.2,41.38,41.2,41.24,30000.0,34.1403,34.2894,34.1403,34.1734,30000.0
2015-01-28 14:10:00,41.23,41.31,41.19,41.28,46000.0,34.1651,34.2314,34.132,34.2066,46000.0
2015-01-28 14:20:00,41.28,41.29,41.2,41.21,28000.0,34.2066,34.2149,34.1403,34.1486,28000.0
2015-01-28 14:30:00,41.21,41.22,41.17,41.22,21300.0,34.1486,34.1569,34.1154,34.1569,21300.0
2015-01-28 14:40:00,41.21,41.26,41.2,41.24,19900.0,34.1486,34.19,34.1403,34.1734,19900.0
2015-01-28 14:50:00,41.25,41.31,41.24,41.25,14600.0,34.1817,34.2314,34.1734,34.1817,14600.0
2015-01-28 15:00:00,41.25,41.28,41.18,41.19,18300.0,34.1817,34.2066,34.1237,34.132,18300.0
2015-01-28 15:10:00,41.19,41.2,41.11,41.12,23700.0,34.132,34.1403,34.0657,34.074,23700.0
2015-01-28 15:20:00,41.11,41.15,41.04,41.08,23900.0,34.0657,34.0988,34.0077,34.0408,23900.0
2015-01-28 15:30:00,41.07,41.08,40.98,40.98,44200.0,34.0326,34.0408,33.958,33.958,44200.0
2015-01-28 15:40:00,40.97,40.98,40.85,40.9,82200.0,33.9497,33.958,33.8503,33.8917,82200.0
2015-01-28 15:50:00,40.9,41.07,40.86,41.01,366200.0,33.8917,34.0326,33.8585,33.9828,366200.0
2015-01-29 09:30:00,41.02,41.13,40.92,40.96,44400.0,33.9911,34.0823,33.9083,33.9414,44400.0
2015-01-29 09:40:00,40.97,40.97,40.71,40.83,23800.0,33.9497,33.9497,33.7342,33.8337,23800.0
2015-01-29 09:50:00,40.84,41.02,40.83,41.0,18600.0,33.842,33.9911,33.8337,33.9746,18600.0
2015-01-29 10:00:00,40.98,41.05,40.84,40.88,19900.0,33.958,34.016,33.842,33.8751,19900.0
2015-01-29 10:10:00,40.87,40.91,40.81,40.91,13500.0,33.8668,33.9,33.8171,33.9,13500.0
2015-01-29 10:20:00,40.9,40.99,40.83,40.99,17300.0,33.8917,33.9663,33.8337,33.9663,17300.0
2015-01-29 10:30:00,40.98,41.0,40.91,40.92,20100.0,33.958,33.9746,33.9,33.9083,20100.0
2015-01-29 10:40:00,40.92,40.92,40.75,40.77,67100.0,33.9083,33.9083,33.7674,33.784,67100.0
2015-01-29 10:50:00,40.78,40.79,40.71,40.76,15700.0,33.7922,33.8005,33.7342,33.7757,15700.0
2015-01-29 11:00:00,40.76,40.76,40.64,40.72,18800.0,33.7757,33.7757,33.6762,33.7425,18800.0
2015-01-29 11:10:00,40.72,40.72,40.67,40.67,17800.0,33.7425,33.7425,33.7011,33.7011,17800.0
2015-01-29 11:20:00,40.68,40.72,40.63,40.65,14700.0,33.7094,33.7425,33.668,33.6845,14700.0
2015-01-29 11:30:00,40.65,40.71,40.65,40.71,20400.0,33.6845,33.7342,33.6845,33.7342,20400.0
2015-01-29 11:40:00,40.71,40.73,40.64,40.64,22100.0,33.7342,33.7508,33.6762,33.6762,22100.0
2015-01-29 11:50:00,40.64,40.68,40.63,40.64,20900.0,33.6762,33.7094,33.668,33.6762,20900.0
2015-01-29 12:00:00,40.64,40.69,40.63,40.68,17400.0,33.6762,33.7177,33.668,33.7094,17400.0
2015-01-29 12:10:00,40.68,40.69,40.63,40.64,13600.0,33.7094,33.7177,33.668,33.6762,13600.0
2015-01-29 12:20:00,40.64,40.65,40.61,40.63,16800.0,33.6762,33.6845,33.6514,33.668,16800.0
2015-01-29 12:30:00,40.63,40.63,40.58,40.6,16700.0,33.668,33.668,33.6265,33.6431,16700.0
2015-01-29 12:40:00,40.6,40.61,40.53,40.55,17700.0,33.6431,33.6514,33.5851,33.6017,17700.0
2015-01-29 12:50:00,40.54,40.58,40.5,40.58,19000.0,33.5934,33.6265,33.5602,33.6265,19000.0
2015-01-29 13:00:00,40.59,40.59,40.52,40.56,17200.0,33.6348,33.6348,33.5768,33.6099,17200.0
2015-01-29 13:10:00,40.55,40.58,40.55,40.56,11900.0,33.6017,33.6265,33.6017,33.6099,11900.0
2015-01-29 13:20:00,40.56,40.63,40.55,40.62,17200.0,33.6099,33.668,33.6017,33.6597,17200.0
2015-01-29 13:30:00,40.62,40.73,40.6,40.68,34400.0,33.6597,33.7508,33.6431,33.7094,34400.0
2015-01-29 13:40:00,40.69,40.71,40.65,40.7,24700.0,33.7177,33.7342,33.6845,33.726,24700.0
2015-01-29 13:50:00,40.7,40.71,40.66,40.67,54300.0,33.726,33.7342,33.6928,33.7011,54300.0
2015-01-29 14:00:00,40.67,40.71,40.66,40.67,12700.0,33.7011,33.7342,33.6928,33.7011,12700.0
2015-01-29 14:10:00,40.66,40.7,40.65,40.68,21200.0,33.6928,33.726,33.6845,33.7094,21200.0
2015-01-29 14:20:00,40.68,40.7,40.67,40.7,21200.0,33.7094,33.726,33.7011,33.726,21200.0
2015-01-29 14:30:00,40.7,40.7,40.67,40.7,21200.0,33.726,33.726,33.7011,33.726,21200.0
2015-01-29 14:40:00,40.69,40.7,40.67,40.68,13000.0,33.7177,33.726,33.7011,33.7094,13000.0
2015-01-29 14:50:00,40.67,40.68,40.62,40.63,14900.0,33.7011,33.7094,33.6597,33.668,14900.0
2015-01-29 15:00:00,40.63,40.63,40.59,40.6,75200.0,33.668,33.668,33.6348,33.6431,75200.0
2015-01-29 15:10:00,40.6,40.68,40.58,40.68,42200.0,33.6431,33.7094,33.6265,33.7094,42200.0
2015-01-29 15:20:00,40.68,40.69,40.62,40.64,91600.0,33.7094,33.7177,33.6597,33.6762,91600.0
2015-01-29 15:30:00,40.64,40.66,40.63,40.65,78600.0,33.6762,33.6928,33.668,33.6845,78600.0
2015-01-29 15:40:00,40.65,40.69,40.59,40.6,78300.0,33.6845,33.7177,33.6348,33.6431,78300.0
2015-01-29 15:50:00,40.6,40.62,40.55,40.62,134000.0,33.6431,33.6597,33.6017,33.6597,134000.0
2015-01-30 09:30:00,40.27,40.44,40.04,40.08,54200.0,33.3696,33.5105,33.179,33.2122,54200.0
2015-01-30 09:40:00,40.08,40.13,39.95,39.95,71500.0,33.2122,33.2536,33.1045,33.1045,71500.0
2015-01-30 09:50:00,39.96,40.06,39.92,39.93,69200.0,33.1128,33.1956,33.0796,33.0879,69200.0
2015-01-30 10:00:00,39.93,40.05,39.91,40.03,49600.0,33.0879,33.1873,33.0713,33.1708,49600.0
2015-01-30 10:10:00,40.02,40.05,39.89,39.9,52800.0,33.1625,33.1873,33.0548,33.063,52800.0
2015-01-30 10:20:00,39.9,39.92,39.86,39.86,47900.0,33.063,33.0796,33.0299,33.0299,47900.0
2015-01-30 10:30:00,39.86,39.87,39.77,39.78,71700.0,33.0299,33.0382,32.9553,32.9636,71700.0
2015-01-30 10:40:00,39.77,39.83,39.76,39.81,69200.0,32.9553,33.005,32.947,32.9885,69200.0
2015-01-30 10:50:00,39.8,39.8,39.7,39.77,69600.0,32.9802,32.9802,32.8973,32.9553,69600.0
2015-01-30 11:00:00,39.78,39.81,39.73,39.75,46000.0,32.9636,32.9885,32.9222,32.9387,46000.0
2015-01-30 11:10:00,39.75,39.79,39.69,39.71,50300.0,32.9387,32.9719,32.889,32.9056,50300.0
2015-01-30 11:20:00,39.71,39.8,39.7,39.79,46400.0,32.9056,32.9802,32.8973,32.9719,46400.0
2015-01-30 11:30:00,39.78,39.88,39.78,39.88,78300.0,32.9636,33.0465,32.9636,33.0465,78300.0
2015-01-30 11:40:00,39.88,39.89,39.85,39.88,42700.0,33.0465,33.0548,33.0216,33.0465,42700.0
2015-01-30 11:50:00,39.88,40.08,39.87,40.08,66700.0,33.0465,33.2122,33.0382,33.2122,66700.0
2015-01-30 12:00:00,40.08,40.13,40.08,40.1,36100.0,33.2122,33.2536,33.2122,33.2288,36100.0
2015-01-30 12:10:00,40.09,40.28,40.09,40.22,60900.0,33.2205,33.3779,33.2205,33.3282,60900.0
2015-01-30 12:20:00,40.21,40.33,40.21,40.3,28300.0,33.3199,33.4194,33.3199,33.3945,28300.0
2015-01-30 12:30:00,40.32,40.32,40.26,40.27,27600.0,33.4111,33.4111,33.3614,33.3696,27600.0
2015-01-30 12:40:00,40.26,40.26,40.09,40.09,69500.0,33.3614,33.3614,33.2205,33.2205,69500.0
2015-01-30 12:50:00,40.09,40.11,40.03,40.09,34900.0,33.2205,33.2371,33.1708,33.2205,34900.0
2015-01-30 13:00:00,40.09,40.2,40.09,40.19,102700.0,33.2205,33.3116,33.2205,33.3033,102700.0
2015-01-30 13:10:00,40.2,40.2,40.1,40.11,28000.0,33.3116,33.3116,33.2288,33.2371,28000.0
2015-01-30 13:20:00,40.11,40.12,40.07,40.12,28100.0,33.2371,33.2453,33.2039,33.2453,28100.0
2015-01-30 13:30:00,40.13,40.25,40.12,40.23,40700.0,33.2536,33.3531,33.2453,33.3365,40700.0
2015-01-30 13:40:00,40.23,40.25,40.18,40.24,40600.0,33.3365,33.3531,33.2951,33.3448,40600.0
2015-01-30 13:50:00,40.23,40.32,40.22,40.31,28800.0,33.3365,33.4111,33.3282,33.4028,28800.0
2015-01-30 14:00:00,40.32,40.32,40.24,40.25,46900.0,33.4111,33.4111,33.3448,33.3531,46900.0
2015-01-30 14:10:00,40.25,40.25,40.19,40.25,52800.0,33.3531,33.3531,33.3033,33.3531,52800.0
2015-01-30 14:20:00,40.25,40.32,40.23,40.32,38300.0,33.3531,33.4111,33.3365,33.4111,38300.0
2015-01-30 14:30:00,40.32,40.35,40.24,40.24,35600.0,33.4111,33.4359,33.3448,33.3448,35600.0
2015-01-30 14:40:00,40.24,40.25,39.99,40.01,50700.0,33.3448,33.3531,33.1376,33.1542,50700.0
2015-01-30 14:50:00,40.01,40.02,39.95,39.98,64900.0,33.1542,33.1625,33.1045,33.1293,64900.0
2015-01-30 15:00:00,39.98,40.01,39.88,39.9,78500.0,33.1293,33.1542,33.0465,33.063,78500.0
2015-01-30 15:10:00,39.9,39.97,39.88,39.88,44600.0,33.063,33.121,33.0465,33.0465,44600.0
2015-01-30 15:20:00,39.87,39.87,39.79,39.83,82700.0,33.0382,33.0382,32.9719,33.005,82700.0
2015-01-30 15:30:00,39.82,39.85,39.79,39.81,123600.0,32.9967,33.0216,32.9719,32.9885,123600.0
2015-01-30 15:40:00,39.8,39.81,39.69,39.73,154500.0,32.9802,32.9885,32.889,32.9222,154500.0
2015-01-30 15:50:00,39.74,39.76,39.64,39.68,247800.0,32.9305,32.947,32.8476,32.8807,247800.0
2015-02-02 09:30:00,39.8,39.89,39.64,39.86,65900.0,32.9802,33.0548,32.8476,33.0299,65900.0
2015-02-02 09:40:00,39.86,39.87,39.69,39.77,21900.0,33.0299,33.0382,32.889,32.9553,21900.0
2015-02-02 09:50:00,39.74,39.74,39.6,39.6,19600.0,32.9305,32.9305,32.8144,32.8144,19600.0
2015-02-02 10:00:00,39.58,39.69,39.53,39.59,77200.0,32.7979,32.889,32.7564,32.8062,77200.0
2015-02-02 10:10:00,39.58,39.67,39.56,39.66,32300.0,32.7979,32.8725,32.7813,32.8642,32300.0
2015-02-02 10:20:00,39.66,39.72,39.61,39.62,29000.0,32.8642,32.9139,32.8227,32.831,29000.0
2015-02-02 10:30:00,39.61,39.65,39.56,39.61,26200.0,32.8227,32.8559,32.7813,32.8227,26200.0
2015-02-02 10:40:00,39.63,39.66,39.57,39.62,20900.0,32.8393,32.8642,32.7896,32.831,20900.0
2015-02-02 10:50:00,39.62,39.68,39.57,39.59,25700.0,32.831,32.8807,32.7896,32.8062,25700.0
2015-02-02 11:00:00,39.59,39.62,39.53,39.62,47800.0,32.8062,32.831,32.7564,32.831,47800.0
2015-02-02 11:10:00,39.62,39.67,39.58,39.67,28900.0,32.831,32.8725,32.7979,32.8725,28900.0
2015-02-02 11:20:00,39.66,39.71,39.62,39.68,24800.0,32.8642,32.9056,32.831,32.8807,24800.0
2015-02-02 11:30:00,39.68,39.78,39.66,39.78,30500.0,32.8807,32.9636,32.8642,32.9636,30500.0
2015-02-02 11:40:00,39.79,39.8,39.7,39.7,27200.0,32.9719,32.9802,32.8973,32.8973,27200.0
2015-02-02 11:50:00,39.7,39.71,39.63,39.63,33300.0,32.8973,32.9056,32.8393,32.8393,33300.0
2015-02-02 12:00:00,39.62,39.65,39.48,39.5,44300.0,32.831,32.8559,32.715,32.7316,44300.0
2015-02-02 12:10:00,39.5,39.54,39.44,39.53,32400.0,32.7316,32.7647,32.6819,32.7564,32400.0
2015-02-02 12:20:00,39.53,39.53,39.45,39.52,20900.0,32.7564,32.7564,32.6901,32.7482,20900.0
2015-02-02 12:30:00,39.53,39.61,39.5,39.61,14900.0,32.7564,32.8227,32.7316,32.8227,14900.0
2015-02-02 12:40:00,39.61,39.64,39.53,39.55,14900.0,32.8227,32.8476,32.7564,32.773,14900.0
2015-02-02 12:50:00,39.54,39.55,39.51,39.51,11400.0,32.7647,32.773,32.7399,32.7399,11400.0
2015-02-02 13:00:00,39.51,39.52,39.48,39.51,20200.0,32.7399,32.7482,32.715,32.7399,20200.0
2015-02-02 13:10:00,39.52,39.56,39.48,39.53,12800.0,32.7482,32.7813,32.715,32.7564,12800.0
2015-02-02 13:20:00,39.52,39.6,39.52,39.58,9300.0,32.7482,32.8144,32.7482,32.7979,9300.0
2015-02-02 13:30:00,39.59,39.6,39.49,39.49,11900.0,32.8062,32.8144,32.7233,32.7233,11900.0
2015-02-02 13:40:00,39.49,39.52,39.47,39.5,11500.0,32.7233,32.7482,32.7067,32.7316,11500.0
2015-02-02 13:50:00,39.5,39.52,39.47,39.47,19200.0,32.7316,32.7482,32.7067,32.7067,19200.0
2015-02-02 14:00:00,39.48,39.59,39.47,39.58,13100.0,32.715,32.8062,32.7067,32.7979,13100.0
2015-02-02 14:10:00,39.59,39.63,39.57,39.63,14000.0,32.8062,32.8393,32.7896,32.8393,14000.0
2015-02-02 14:20:00,39.62,39.65,39.58,39.64,21900.0,32.831,32.8559,32.7979,32.8476,21900.0
2015-02-02 14:30:00,39.64,39.65,39.58,39.59,14200.0,32.8476,32.8559,32.7979,32.8062,14200.0
2015-02-02 14:40:00,39.59,39.62,39.54,39.57,17700.0,32.8062,32.831,32.7647,32.7896,17700.0
2015-02-02 14:50:00,39.57,39.64,39.55,39.6,16100.0,32.7896,32.8476,32.773,32.8144,16100.0
2015-02-02 15:00:00,39.6,39.63,39.57,39.63,16300.0,32.8144,32.8393,32.7896,32.8393,16300.0
2015-02-02 15:10:00,39.63,39.69,39.62,39.65,27700.0,32.8393,32.889,32.831,32.8559,27700.0
2015-02-02 15:20:00,39.66,39.69,39.63,39.67,20300.0,32.8642,32.889,32.8393,32.8725,20300.0
2015-02-02 15:30:00,39.66,39.83,39.66,39.81,49200.0,32.8642,33.005,32.8642,32.9885,49200.0
2015-02-02 15:40:00,39.82,39.96,39.82,39.93,67900.0,32.9967,33.1128,32.9967,33.0879,67900.0
2015-02-02 15:50:00,39.93,39.97,39.88,39.95,122400.0,33.0879,33.121,33.0465,33.1045,122400.0
2015-02-03 09:30:00,40.01,40.15,39.99,40.01,46300.0,33.1542,33.2702,33.1376,33.1542,46300.0
2015-02-03 09:40:00,39.99,40.2,39.96,40.2,31400.0,33.1376,33.3116,33.1128,33.3116,31400.0
2015-02-03 09:50:00,40.2,40.3,40.18,40.25,23300.0,33.3116,33.3945,33.2951,33.3531,23300.0
2015-02-03 10:00:00,40.25,40.27,40.13,40.14,23400.0,33.3531,33.3696,33.2536,33.2619,23400.0
2015-02-03 10:10:00,40.14,40.18,40.12,40.17,19400.0,33.2619,33.2951,33.2453,33.2868,19400.0
2015-02-03 10:20:00,40.18,40.25,40.18,40.24,45000.0,33.2951,33.3531,33.2951,33.3448,45000.0
2015-02-03 10:30:00,40.24,40.28,40.16,40.22,22300.0,33.3448,33.3779,33.2785,33.3282,22300.0
2015-02-03 10:40:00,40.22,40.26,40.16,40.22,34500.0,33.3282,33.3614,33.2785,33.3282,34500.0
2015-02-03 10:50:00,40.22,40.24,40.02,40.03,41200.0,33.3282,33.3448,33.1625,33.1708,41200.0
2015-02-03 11:00:00,40.03,40.05,39.97,40.05,28100.0,33.1708,33.1873,33.121,33.1873,28100.0
2015-02-03 11:10:00,40.06,40.12,40.02,40.07,21100.0,33.1956,33.2453,33.1625,33.2039,21100.0
2015-02-03 11:20:00,40.07,40.07,39.98,40.0,32700.0,33.2039,33.2039,33.1293,33.1459,32700.0
2015-02-03 11:30:00,40.01,40.11,40.0,40.1,23800.0,33.1542,33.2371,33.1459,33.2288,23800.0
2015-02-03 11:40:00,40.1,40.12,40.05,40.1,29600.0,33.2288,33.2453,33.1873,33.2288,29600.0
2015-02-03 11:50:00,40.09,40.1,39.97,39.97,24600.0,33.2205,33.2288,33.121,33.121,24600.0
2015-02-03 12:00:00,39.97,40.13,39.97,40.13,44900.0,33.121,33.2536,33.121,33.2536,44900.0
2015-02-03 12:10:00,40.13,40.19,40.13,40.19,12200.0,33.2536,33.3033,33.2536,33.3033,12200.0
2015-02-03 12:20:00,40.2,40.25,40.19,40.25,69800.0,33.3116,33.3531,33.3033,33.3531,69800.0
2015-02-03 12:30:00,40.23,40.28,40.19,40.22,13400.0,33.3365,33.3779,33.3033,33.3282,13400.0
2015-02-03 12:40:00,40.23,40.28,40.21,40.25,18900.0,33.3365,33.3779,33.3199,33.3531,18900.0
2015-02-03 12:50:00,40.25,40.26,40.2,40.26,20100.0,33.3531,33.3614,33.3116,33.3614,20100.0
2015-02-03 13:00:00,40.25,40.26,40.18,40.23,22600.0,33.3531,33.3614,33.2951,33.3365,22600.0
2015-02-03 13:10:00,40.23,40.26,40.2,40.26,24400.0,33.3365,33.3614,33.3116,33.3614,24400.0
2015-02-03 13:20:00,40.26,40.32,40.24,40.25,25200.0,33.3614,33.4111,33.3448,33.3531,25200.0
2015-02-03 13:30:00,40.25,40.27,40.2,40.21,23100.0,33.3531,33.3696,33.3116,33.3199,23100.0
2015-02-03 13:40:00,40.22,40.26,40.21,40.24,20100.0,33.3282,33.3614,33.3199,33.3448,20100.0
2015-02-03 13:50:00,40.25,40.35,40.24,40.35,26100.0,33.3531,33.4359,33.3448,33.4359,26100.0
2015-02-03 14:00:00,40.35,40.39,40.29,40.29,25900.0,33.4359,33.4691,33.3862,33.3862,25900.0
2015-02-03 14:10:00,40.29,40.29,40.26,40.26,26100.0,33.3862,33.3862,33.3614,33.3614,26100.0
2015-02-03 14:20:00,40.27,40.31,40.25,40.26,23600.0,33.3696,33.4028,33.3531,33.3614,23600.0
2015-02-03 14:30:00,40.26,40.28,40.23,40.23,29800.0,33.3614,33.3779,33.3365,33.3365,29800.0
2015-02-03 14:40:00,40.23,40.33,40.23,40.32,34200.0,33.3365,33.4194,33.3365,33.4111,34200.0
2015-02-03 14:50:00,40.32,40.38,40.31,40.38,35300.0,33.4111,33.4608,33.4028,33.4608,35300.0
2015-02-03 15:00:00,40.39,40.42,40.38,40.39,25100.0,33.4691,33.4939,33.4608,33.4691,25100.0
2015-02-03 15:10:00,40.4,40.41,40.35,40.4,36000.0,33.4774,33.4856,33.4359,33.4774,36000.0
2015-02-03 15:20:00,40.4,40.46,40.39,40.44,51500.0,33.4774,33.5271,33.4691,33.5105,51500.0
2015-02-03 15:30:00,40.45,40.54,40.45,40.54,91400.0,33.5188,33.5934,33.5188,33.5934,91400.0
2015-02-03 15:40:00,40.53,40.57,40.52,40.57,106700.0,33.5851,33.6182,33.5768,33.6182,106700.0
2015-02-03 15:50:00,40.57,40.61,40.55,40.58,300100.0,33.6182,33.6514,33.6017,33.6265,300100.0
2015-02-04 09:30:00,40.57,40.73,40.35,40.73,32500.0,33.6182,33.7508,33.4359,33.7508,32500.0
2015-02-04 09:40:00,40.71,40.73,40.64,40.71,21200.0,33.7342,33.7508,33.6762,33.7342,21200.0
2015-02-04 09:50:00,40.72,40.8,40.71,40.78,23400.0,33.7425,33.8088,33.7342,33.7922,23400.0
2015-02-04 10:00:00,40.77,40.85,40.74,40.8,19800.0,33.784,33.8503,33.7591,33.8088,19800.0
2015-02-04 10:10:00,40.79,40.8,40.73,40.78,22900.0,33.8005,33.8088,33.7508,33.7922,22900.0
2015-02-04 10:20:00,40.78,40.8,40.73,40.73,16100.0,33.7922,33.8088,33.7508,33.7508,16100.0
2015-02-04 10:30:00,40.73,40.76,40.66,40.68,33700.0,33.7508,33.7757,33.6928,33.7094,33700.0
2015-02-04 10:40:00,40.67,40.73,40.66,40.69,19000.0,33.7011,33.7508,33.6928,33.7177,19000.0
2015-02-04 10:50:00,40.69,40.7,40.61,40.62,23400.0,33.7177,33.726,33.6514,33.6597,23400.0
2015-02-04 11:00:00,40.61,40.67,40.58,40.66,18300.0,33.6514,33.7011,33.6265,33.6928,18300.0
2015-02-04 11:10:00,40.66,40.69,40.59,40.68,18000.0,33.6928,33.7177,33.6348,33.7094,18000.0
2015-02-04 11:20:00,40.68,40.72,40.67,40.7,13500.0,33.7094,33.7425,33.7011,33.726,13500.0
2015-02-04 11:30:00,40.69,40.76,40.69,40.75,19600.0,33.7177,33.7757,33.7177,33.7674,19600.0
2015-02-04 11:40:00,40.74,40.75,40.7,40.73,23500.0,33.7591,33.7674,33.726,33.7508,23500.0
2015-02-04 11:50:00,40.72,40.72,40.65,40.72,15600.0,33.7425,33.7425,33.6845,33.7425,15600.0
2015-02-04 12:00:00,40.71,40.73,40.7,40.71,14000.0,33.7342,33.7508,33.726,33.7342,14000.0
2015-02-04 12:10:00,40.72,40.72,40.64,40.67,33400.0,33.7425,33.7425,33.6762,33.7011,33400.0
2015-02-04 12:20:00,40.67,40.7,40.64,40.64,11700.0,33.7011,33.726,33.6762,33.6762,11700.0
2015-02-04 12:30:00,40.64,40.69,40.61,40.63,16000.0,33.6762,33.7177,33.6514,33.668,16000.0
2015-02-04 12:40:00,40.63,40.66,40.61,40.66,6200.0,33.668,33.6928,33.6514,33.6928,6200.0
2015-02-04 12:50:00,40.66,40.73,40.66,40.72,11500.0,33.6928,33.7508,33.6928,33.7425,11500.0
2015-02-04 13:00:00,40.72,40.73,40.69,40.73,16200.0,33.7425,33.7508,33.7177,33.7508,16200.0
2015-02-04 13:10:00,40.73,40.76,40.71,40.71,14600.0,33.7508,33.7757,33.7342,33.7342,14600.0
2015-02-04 13:20:00,40.71,40.76,40.69,40.75,20900.0,33.7342,33.7757,33.7177,33.7674,20900.0
2015-02-04 13:30:00,40.74,40.8,40.74,40.77,40800.0,33.7591,33.8088,33.7591,33.784,40800.0
2015-02-04 13:40:00,40.76,40.81,40.76,40.8,14500.0,33.7757,33.8171,33.7757,33.8088,14500.0
2015-02-04 13:50:00,40.8,40.82,40.76,40.79,23800.0,33.8088,33.8254,33.7757,33.8005,23800.0
2015-02-04 14:00:00,40.79,40.82,40.72,40.72,23700.0,33.8005,33.8254,33.7425,33.7425,23700.0
2015-02-04 14:10:00,40.72,40.72,40.67,40.69,16800.0,33.7425,33.7425,33.7011,33.7177,16800.0
2015-02-04 14:20:00,40.68,40.76,40.68,40.76,12000.0,33.7094,33.7757,33.7094,33.7757,12000.0
2015-02-04 14:30:00,40.76,40.76,40.71,40.74,14300.0,33.7757,33.7757,33.7342,33.7591,14300.0
2015-02-04 14:40:00,40.74,40.78,40.73,40.77,19100.0,33.7591,33.7922,33.7508,33.784,19100.0
2015-02-04 14:50:00,40.76,40.76,40.69,40.69,11000.0,33.7757,33.7757,33.7177,33.7177,11000.0
2015-02-04 15:00:00,40.69,40.73,40.66,40.71,13200.0,33.7177,33.7508,33.6928,33.7342,13200.0
2015-02-04 15:10:00,40.71,40.72,40.69,40.7,22100.0,33.7342,33.7425,33.7177,33.726,22100.0
2015-02-04 15:20:00,40.7,40.77,40.69,40.77,40800.0,33.726,33.784,33.7177,33.784,40800.0
2015-02-04 15:30:00,40.77,40.78,40.64,40.64,53200.0,33.784,33.7922,33.6762,33.6762,53200.0
2015-02-04 15:40:00,40.65,40.67,40.47,40.52,74200.0,33.6845,33.7011,33.5354,33.5768,74200.0
2015-02-04 15:50:00,40.53,40.55,40.48,40.54,110100.0,33.5851,33.6017,33.5437,33.5934,110100.0
2015-02-05 09:30:00,40.71,40.83,40.63,40.79,32000.0,33.7342,33.8337,33.668,33.8005,32000.0
2015-02-05 09:40:00,40.79,40.81,40.73,40.78,25400.0,33.8005,33.8171,33.7508,33.7922,25400.0
2015-02-05 09:50:00,40.79,40.83,40.78,40.82,10400.0,33.8005,33.8337,33.7922,33.8254,10400.0
2015-02-05 10:00:00,40.84,40.88,40.8,40.85,12900.0,33.842,33.8751,33.8088,33.8503,12900.0
2015-02-05 10:10:00,40.84,40.84,40.76,40.83,6900.0,33.842,33.842,33.7757,33.8337,6900.0
2015-02-05 10:20:00,40.84,40.92,40.78,40.92,8100.0,33.842,33.9083,33.7922,33.9083,8100.0
2015-02-05 10:30:00,40.93,40.93,40.84,40.84,21800.0,33.9165,33.9165,33.842,33.842,21800.0
2015-02-05 10:40:00,40.84,40.88,40.8,40.88,22400.0,33.842,33.8751,33.8088,33.8751,22400.0
2015-02-05 10:50:00,40.89,40.97,40.89,40.95,11300.0,33.8834,33.9497,33.8834,33.9331,11300.0
2015-02-05 11:00:00,40.93,40.95,40.88,40.88,10200.0,33.9165,33.9331,33.8751,33.8751,10200.0
2015-02-05 11:10:00,40.88,40.99,40.88,40.91,33700.0,33.8751,33.9663,33.8751,33.9,33700.0
2015-02-05 11:20:00,40.92,40.93,40.87,40.88,8700.0,33.9083,33.9165,33.8668,33.8751,8700.0
2015-02-05 11:30:00,40.89,40.91,40.87,40.9,13000.0,33.8834,33.9,33.8668,33.8917,13000.0
2015-02-05 11:40:00,40.89,40.9,40.83,40.9,30000.0,33.8834,33.8917,33.8337,33.8917,30000.0
2015-02-05 11:50:00,40.9,40.91,40.86,40.86,9400.0,33.8917,33.9,33.8585,33.8585,9400.0
2015-02-05 12:00:00,40.86,40.89,40.86,40.88,8000.0,33.8585,33.8834,33.8585,33.8751,8000.0
2015-02-05 12:10:00,40.88,40.9,40.87,40.89,5100.0,33.8751,33.8917,33.8668,33.8834,5100.0
2015-02-05 12:20:00,40.89,40.91,40.87,40.9,6400.0,33.8834,33.9,33.8668,33.8917,6400.0
2015-02-05 12:30:00,40.9,40.91,40.87,40.88,11400.0,33.8917,33.9,33.8668,33.8751,11400.0
2015-02-05 12:40:00,40.89,40.91,40.88,40.89,9400.0,33.8834,33.9,33.8751,33.8834,9400.0
2015-02-05 12:50:00,40.87,40.88,40.86,40.88,4100.0,33.8668,33.8751,33.8585,33.8751,4100.0
2015-02-05 13:00:00,40.89,40.92,40.88,40.89,9100.0,33.8834,33.9083,33.8751,33.8834,9100.0
2015-02-05 13:10:00,40.9,40.93,40.89,40.92,13400.0,33.8917,33.9165,33.8834,33.9083,13400.0
2015-02-05 13:20:00,40.93,40.96,40.93,40.96,5000.0,33.9165,33.9414,33.9165,33.9414,5000.0
2015-02-05 13:30:00,40.96,40.98,40.95,40.98,11000.0,33.9414,33.958,33.9331,33.958,11000.0
2015-02-05 13:40:00,40.98,41.0,40.98,41.0,5800.0,33.958,33.9746,33.958,33.9746,5800.0
2015-02-05 13:50:00,40.99,40.99,40.94,40.94,16200.0,33.9663,33.9663,33.9248,33.9248,16200.0
2015-02-05 14:00:00,40.93,40.94,40.92,40.93,5500.0,33.9165,33.9248,33.9083,33.9165,5500.0
2015-02-05 14:10:00,40.91,40.96,40.91,40.93,15000.0,33.9,33.9414,33.9,33.9165,15000.0
2015-02-05 14:20:00,40.94,40.94,40.91,40.94,8400.0,33.9248,33.9248,33.9,33.9248,8400.0
2015-02-05 14:30:00,40.94,40.94,40.92,40.93,20200.0,33.9248,33.9248,33.9083,33.9165,20200.0
2015-02-05 14:40:00,40.93,40.94,40.91,40.93,8000.0,33.9165,33.9248,33.9,33.9165,8000.0
2015-02-05 14:50:00,40.93,40.94,40.91,40.93,8700.0,33.9165,33.9248,33.9,33.9165,8700.0
2015-02-05 15:00:00,40.93,40.93,40.91,40.92,16200.0,33.9165,33.9165,33.9,33.9083,16200.0
2015-02-05 15:10:00,40.93,40.93,40.88,40.89,93300.0,33.9165,33.9165,33.8751,33.8834,93300.0
2015-02-05 15:20:00,40.89,40.91,40.85,40.88,64400.0,33.8834,33.9,33.8503,33.8751,64400.0
2015-02-05 15:30:00,40.89,40.91,40.87,40.88,74000.0,33.8834,33.9,33.8668,33.8751,74000.0
2015-02-05 15:40:00,40.87,40.88,40.84,40.85,70600.0,33.8668,33.8751,33.842,33.8503,70600.0
2015-02-05 15:50:00,40.86,40.89,40.85,40.87,153100.0,33.8585,33.8834,33.8503,33.8668,153100.0
2015-02-06 09:30:00,40.9,40.92,40.64,40.71,50200.0,33.8917,33.9083,33.6762,33.7342,50200.0
2015-02-06 09:40:00,40.7,40.71,40.57,40.63,58900.0,33.726,33.7342,33.6182,33.668,58900.0
2015-02-06 09:50:00,40.62,40.69,40.58,40.65,18500.0,33.6597,33.7177,33.6265,33.6845,18500.0
2015-02-06 10:00:00,40.66,40.67,40.61,40.65,21600.0,33.6928,33.7011,33.6514,33.6845,21600.0
2015-02-06 10:10:00,40.65,40.66,40.64,40.64,28200.0,33.6845,33.6928,33.6762,33.6762,28200.0
2015-02-06 10:20:00,40.64,40.76,40.64,40.76,36100.0,33.6762,33.7757,33.6762,33.7757,36100.0
2015-02-06 10:30:00,40.76,40.89,40.75,40.89,24100.0,33.7757,33.8834,33.7674,33.8834,24100.0
2015-02-06 10:40:00,40.89,40.97,40.89,40.9,42600.0,33.8834,33.9497,33.8834,33.8917,42600.0
2015-02-06 10:50:00,40.91,40.93,40.87,40.87,14500.0,33.9,33.9165,33.8668,33.8668,14500.0
2015-02-06 11:00:00,40.86,40.9,40.86,40.89,15100.0,33.8585,33.8917,33.8585,33.8834,15100.0
2015-02-06 11:10:00,40.9,40.93,40.89,40.91,19500.0,33.8917,33.9165,33.8834,33.9,19500.0
2015-02-06 11:20:00,40.91,40.92,40.87,40.91,12600.0,33.9,33.9083,33.8668,33.9,12600.0
2015-02-06 11:30:00,40.91,40.96,40.9,40.93,13300.0,33.9,33.9414,33.8917,33.9165,13300.0
2015-02-06 11:40:00,40.93,40.96,40.92,40.96,10200.0,33.9165,33.9414,33.9083,33.9414,10200.0
2015-02-06 11:50:00,40.96,40.99,40.95,40.98,14600.0,33.9414,33.9663,33.9331,33.958,14600.0
2015-02-06 12:00:00,40.99,40.99,40.94,40.94,6700.0,33.9663,33.9663,33.9248,33.9248,6700.0
2015-02-06 12:10:00,40.95,40.95,40.9,40.92,8600.0,33.9331,33.9331,33.8917,33.9083,8600.0
2015-02-06 12:20:00,40.92,40.93,40.82,40.84,14800.0,33.9083,33.9165,33.8254,33.842,14800.0
2015-02-06 12:30:00,40.84,40.85,40.8,40.8,9200.0,33.842,33.8503,33.8088,33.8088,9200.0
2015-02-06 12:40:00,40.8,40.8,40.73,40.8,17900.0,33.8088,33.8088,33.7508,33.8088,17900.0
2015-02-06 12:50:00,40.81,40.84,40.79,40.83,8900.0,33.8171,33.842,33.8005,33.8337,8900.0
2015-02-06 13:00:00,40.83,40.84,40.77,40.8,8300.0,33.8337,33.842,33.784,33.8088,8300.0
2015-02-06 13:10:00,40.81,40.82,40.75,40.77,11500.0,33.8171,33.8254,33.7674,33.784,11500.0
2015-02-06 13:20:00,40.77,40.77,40.7,40.73,9000.0,33.784,33.784,33.726,33.7508,9000.0
2015-02-06 13:30:00,40.74,40.81,40.74,40.81,28800.0,33.7591,33.8171,33.7591,33.8171,28800.0
2015-02-06 13:40:00,40.81,40.83,40.78,40.79,11200.0,33.8171,33.8337,33.7922,33.8005,11200.0
2015-02-06 13:50:00,40.79,40.87,40.79,40.86,13800.0,33.8005,33.8668,33.8005,33.8585,13800.0
2015-02-06 14:00:00,40.85,40.85,40.76,40.76,17600.0,33.8503,33.8503,33.7757,33.7757,17600.0
2015-02-06 14:10:00,40.75,40.78,40.72,40.76,15000.0,33.7674,33.7922,33.7425,33.7757,15000.0
2015-02-06 14:20:00,40.75,40.81,40.74,40.76,20200.0,33.7674,33.8171,33.7591,33.7757,20200.0
2015-02-06 14:30:00,40.77,40.8,40.72,40.8,23700.0,33.784,33.8088,33.7425,33.8088,23700.0
2015-02-06 14:40:00,40.8,40.82,40.76,40.78,11600.0,33.8088,33.8254,33.7757,33.7922,11600.0
2015-02-06 14:50:00,40.78,40.78,40.68,40.68,13100.0,33.7922,33.7922,33.7094,33.7094,13100.0
2015-02-06 15:00:00,40.69,40.69,40.61,40.65,16700.0,33.7177,33.7177,33.6514,33.6845,16700.0
2015-02-06 15:10:00,40.65,40.66,40.61,40.62,19100.0,33.6845,33.6928,33.6514,33.6597,19100.0
2015-02-06 15:20:00,40.62,40.65,40.56,40.56,19700.0,33.6597,33.6845,33.6099,33.6099,19700.0
2015-02-06 15:30:00,40.56,40.66,40.55,40.66,24100.0,33.6099,33.6928,33.6017,33.6928,24100.0
2015-02-06 15:40:00,40.66,40.66,40.54,40.56,50800.0,33.6928,33.6928,33.5934,33.6099,50800.0
2015-02-06 15:50:00,40.56,40.64,40.56,40.61,81300.0,33.6099,33.6762,33.6099,33.6514,81300.0
2015-02-09 09:30:00,40.48,40.71,40.48,40.63,14800.0,33.5437,33.7342,33.5437,33.668,14800.0
2015-02-09 09:40:00,40.66,40.7,40.59,40.67,8900.0,33.6928,33.726,33.6348,33.7011,8900.0
2015-02-09 09:50:00,40.67,40.75,40.67,40.7,16500.0,33.7011,33.7674,33.7011,33.726,16500.0
2015-02-09 10:00:00,40.72,40.72,40.62,40.63,12900.0,33.7425,33.7425,33.6597,33.668,12900.0
2015-02-09 10:10:00,40.63,40.7,40.62,40.66,6800.0,33.668,33.726,33.6597,33.6928,6800.0
2015-02-09 10:20:00,40.66,40.67,40.61,40.62,5300.0,33.6928,33.7011,33.6514,33.6597,5300.0
2015-02-09 10:30:00,40.61,40.68,40.59,40.65,15800.0,33.6514,33.7094,33.6348,33.6845,15800.0
2015-02-09 10:40:00,40.65,40.68,40.62,40.68,5900.0,33.6845,33.7094,33.6597,33.7094,5900.0
2015-02-09 10:50:00,40.67,40.67,40.63,40.66,6400.0,33.7011,33.7011,33.668,33.6928,6400.0
2015-02-09 11:00:00,40.67,40.68,40.6,40.62,36300.0,33.7011,33.7094,33.6431,33.6597,36300.0
2015-02-09 11:10:00,40.64,40.67,40.6,40.66,15200.0,33.6762,33.7011,33.6431,33.6928,15200.0
2015-02-09 11:20:00,40.66,40.77,40.65,40.76,24600.0,33.6928,33.784,33.6845,33.7757,24600.0
2015-02-09 11:30:00,40.77,40.77,40.74,40.75,16300.0,33.784,33.784,33.7591,33.7674,16300.0
2015-02-09 11:40:00,40.75,40.77,40.75,40.75,3300.0,33.7674,33.784,33.7674,33.7674,3300.0
2015-02-09 11:50:00,40.76,40.86,40.75,40.86,12100.0,33.7757,33.8585,33.7674,33.8585,12100.0
2015-02-09 12:00:00,40.86,40.87,40.81,40.87,7900.0,33.8585,33.8668,33.8171,33.8668,7900.0
2015-02-09 12:10:00,40.87,40.89,40.84,40.85,13100.0,33.8668,33.8834,33.842,33.8503,13100.0
2015-02-09 12:20:00,40.86,40.89,40.85,40.89,5100.0,33.8585,33.8834,33.8503,33.8834,5100.0
2015-02-09 12:30:00,40.89,40.9,40.88,40.89,6300.0,33.8834,33.8917,33.8751,33.8834,6300.0
2015-02-09 12:40:00,40.88,40.88,40.81,40.82,17900.0,33.8751,33.8751,33.8171,33.8254,17900.0
2015-02-09 12:50:00,40.83,40.87,40.8,40.86,7000.0,33.8337,33.8668,33.8088,33.8585,7000.0
2015-02-09 13:00:00,40.85,40.85,40.77,40.78,8500.0,33.8503,33.8503,33.784,33.7922,8500.0
2015-02-09 13:10:00,40.77,40.78,40.71,40.71,18000.0,33.784,33.7922,33.7342,33.7342,18000.0
2015-02-09 13:20:00,40.71,40.72,40.67,40.67,20200.0,33.7342,33.7425,33.7011,33.7011,20200.0
2015-02-09 13:30:00,40.66,40.72,40.65,40.7,13500.0,33.6928,33.7425,33.6845,33.726,13500.0
2015-02-09 13:40:00,40.71,40.71,40.66,40.66,9600.0,33.7342,33.7342,33.6928,33.6928,9600.0
2015-02-09 13:50:00,40.67,40.69,40.66,40.68,8000.0,33.7011,33.7177,33.6928,33.7094,8000.0
2015-02-09 14:00:00,40.67,40.67,40.61,40.64,10800.0,33.7011,33.7011,33.6514,33.6762,10800.0
2015-02-09 14:10:00,40.64,40.67,40.59,40.61,15900.0,33.6762,33.7011,33.6348,33.6514,15900.0
2015-02-09 14:20:00,40.62,40.68,40.61,40.66,9100.0,33.6597,33.7094,33.6514,33.6928,9100.0
2015-02-09 14:30:00,40.67,40.67,40.62,40.65,11500.0,33.7011,33.7011,33.6597,33.6845,11500.0
2015-02-09 14:40:00,40.65,40.65,40.6,40.62,16300.0,33.6845,33.6845,33.6431,33.6597,16300.0
2015-02-09 14:50:00,40.62,40.67,40.6,40.64,26700.0,33.6597,33.7011,33.6431,33.6762,26700.0
2015-02-09 15:00:00,40.64,40.65,40.54,40.55,21800.0,33.6762,33.6845,33.5934,33.6017,21800.0
2015-02-09 15:10:00,40.56,40.58,40.54,40.54,19800.0,33.6099,33.6265,33.5934,33.5934,19800.0
2015-02-09 15:20:00,40.53,40.62,40.52,40.6,25400.0,33.5851,33.6597,33.5768,33.6431,25400.0
2015-02-09 15:30:00,40.6,40.61,40.54,40.58,32200.0,33.6431,33.6514,33.5934,33.6265,32200.0
2015-02-09 15:40:00,40.57,40.67,40.56,40.66,54700.0,33.6182,33.7011,33.6099,33.6928,54700.0
2015-02-09 15:50:00,40.66,40.68,40.64,40.65,99500.0,33.6928,33.7094,33.6762,33.6845,99500.0
2015-02-10 09:30:00,40.75,41.03,40.75,41.0,28600.0,33.7674,33.9994,33.7674,33.9746,28600.0
2015-02-10 09:40:00,40.99,41.01,40.78,40.8,10700.0,33.9663,33.9828,33.7922,33.8088,10700.0
2015-02-10 09:50:00,40.79,40.8,40.71,40.73,16500.0,33.8005,33.8088,33.7342,33.7508,16500.0
2015-02-10 10:00:00,40.73,40.79,40.7,40.77,13200.0,33.7508,33.8005,33.726,33.784,13200.0
2015-02-10 10:10:00,40.76,40.82,40.75,40.78,16000.0,33.7757,33.8254,33.7674,33.7922,16000.0
2015-02-10 10:20:00,40.8,40.8,40.74,40.75,13000.0,33.8088,33.8088,33.7591,33.7674,13000.0
2015-02-10 10:30:00,40.75,40.79,40.72,40.75,20000.0,33.7674,33.8005,33.7425,33.7674,20000.0
2015-02-10 10:40:00,40.75,40.78,40.73,40.73,14500.0,33.7674,33.7922,33.7508,33.7508,14500.0
2015-02-10 10:50:00,40.74,40.83,40.74,40.83,19300.0,33.7591,33.8337,33.7591,33.8337,19300.0
2015-02-10 11:00:00,40.84,40.84,40.77,40.81,12400.0,33.842,33.842,33.784,33.8171,12400.0
2015-02-10 11:10:00,40.81,40.83,40.79,40.83,4300.0,33.8171,33.8337,33.8005,33.8337,4300.0
2015-02-10 11:20:00,40.83,40.85,40.79,40.81,10100.0,33.8337,33.8503,33.8005,33.8171,10100.0
2015-02-10 11:30:00,40.81,40.82,40.74,40.8,5500.0,33.8171,33.8254,33.7591,33.8088,5500.0
2015-02-10 11:40:00,40.8,40.84,40.8,40.83,12300.0,33.8088,33.842,33.8088,33.8337,12300.0
2015-02-10 11:50:00,40.83,40.84,40.76,40.77,8600.0,33.8337,33.842,33.7757,33.784,8600.0
2015-02-10 12:00:00,40.78,40.79,40.72,40.74,6400.0,33.7922,33.8005,33.7425,33.7591,6400.0
2015-02-10 12:10:00,40.74,40.79,40.69,40.73,30700.0,33.7591,33.8005,33.7177,33.7508,30700.0
2015-02-10 12:20:00,40.73,40.74,40.65,40.65,17500.0,33.7508,33.7591,33.6845,33.6845,17500.0
2015-02-10 12:30:00,40.65,40.69,40.63,40.66,9800.0,33.6845,33.7177,33.668,33.6928,9800.0
2015-02-10 12:40:00,40.67,40.74,40.64,40.72,18100.0,33.7011,33.7591,33.6762,33.7425,18100.0
2015-02-10 12:50:00,40.71,40.72,40.67,40.68,7900.0,33.7342,33.7425,33.7011,33.7094,7900.0
2015-02-10 13:00:00,40.7,40.71,40.65,40.66,15200.0,33.726,33.7342,33.6845,33.6928,15200.0
2015-02-10 13:10:00,40.66,40.67,40.65,40.65,7900.0,33.6928,33.7011,33.6845,33.6845,7900.0
2015-02-10 13:20:00,40.64,40.68,40.62,40.66,14400.0,33.6762,33.7094,33.6597,33.6928,14400.0
2015-02-10 13:30:00,40.66,40.68,40.64,40.65,10900.0,33.6928,33.7094,33.6762,33.6845,10900.0
2015-02-10 13:40:00,40.64,40.65,40.61,40.62,9800.0,33.6762,33.6845,33.6514,33.6597,9800.0
2015-02-10 13:50:00,40.62,40.65,40.57,40.65,12400.0,33.6597,33.6845,33.6182,33.6845,12400.0
2015-02-10 14:00:00,40.65,40.68,40.64,40.67,18400.0,33.6845,33.7094,33.6762,33.7011,18400.0
2015-02-10 14:10:00,40.67,40.68,40.65,40.68,29500.0,33.7011,33.7094,33.6845,33.7094,29500.0
2015-02-10 14:20:00,40.68,40.81,40.67,40.81,19100.0,33.7094,33.8171,33.7011,33.8171,19100.0
2015-02-10 14:30:00,40.81,40.89,40.8,40.89,23700.0,33.8171,33.8834,33.8088,33.8834,23700.0
2015-02-10 14:40:00,40.89,40.9,40.78,40.79,9800.0,33.8834,33.8917,33.7922,33.8005,9800.0
2015-02-10 14:50:00,40.79,40.86,40.76,40.86,13800.0,33.8005,33.8585,33.7757,33.8585,13800.0
2015-02-10 15:00:00,40.85,40.85,40.79,40.84,13900.0,33.8503,33.8503,33.8005,33.842,13900.0
2015-02-10 15:10:00,40.84,40.84,40.77,40.78,11200.0,33.842,33.842,33.784,33.7922,11200.0
2015-02-10 15:20:00,40.78,40.82,40.75,40.82,14300.0,33.7922,33.8254,33.7674,33.8254,14300.0
2015-02-10 15:30:00,40.83,40.83,40.75,40.8,33100.0,33.8337,33.8337,33.7674,33.8088,33100.0
2015-02-10 15:40:00,40.8,40.81,40.74,40.75,46400.0,33.8088,33.8171,33.7591,33.7674,46400.0
2015-02-10 15:50:00,40.74,40.78,40.72,40.75,113800.0,33.7591,33.7922,33.7425,33.7674,113800.0
2015-02-11 09:30:00,40.77,41.02,40.77,40.94,27600.0,33.784,33.9911,33.784,33.9248,27600.0
2015-02-11 09:40:00,40.96,40.97,40.9,40.96,13900.0,33.9414,33.9497,33.8917,33.9414,13900.0
2015-02-11 09:50:00,40.96,40.96,40.86,40.9,14400.0,33.9414,33.9414,33.8585,33.8917,14400.0
2015-02-11 10:00:00,40.91,40.95,40.87,40.88,26000.0,33.9,33.9331,33.8668,33.8751,26000.0
2015-02-11 10:10:00,40.89,40.89,40.74,40.74,15400.0,33.8834,33.8834,33.7591,33.7591,15400.0
2015-02-11 10:20:00,40.74,40.89,40.73,40.89,9400.0,33.7591,33.8834,33.7508,33.8834,9400.0
2015-02-11 10:30:00,40.88,40.91,40.83,40.83,12200.0,33.8751,33.9,33.8337,33.8337,12200.0
2015-02-11 10:40:00,40.84,40.86,40.78,40.78,6000.0,33.842,33.8585,33.7922,33.7922,6000.0
2015-02-11 10:50:00,40.78,40.83,40.77,40.83,7100.0,33.7922,33.8337,33.784,33.8337,7100.0
2015-02-11 11:00:00,40.83,40.97,40.83,40.97,20100.0,33.8337,33.9497,33.8337,33.9497,20100.0
2015-02-11 11:10:00,40.97,40.98,40.95,40.97,15300.0,33.9497,33.958,33.9331,33.9497,15300.0
2015-02-11 11:20:00,40.97,41.01,40.95,40.98,21100.0,33.9497,33.9828,33.9331,33.958,21100.0
2015-02-11 11:30:00,40.97,40.97,40.92,40.97,10600.0,33.9497,33.9497,33.9083,33.9497,10600.0
2015-02-11 11:40:00,40.97,40.99,40.91,40.96,22000.0,33.9497,33.9663,33.9,33.9414,22000.0
2015-02-11 11:50:00,40.96,40.96,40.88,40.89,10400.0,33.9414,33.9414,33.8751,33.8834,10400.0
2015-02-11 12:00:00,40.89,40.94,40.84,40.94,7800.0,33.8834,33.9248,33.842,33.9248,7800.0
2015-02-11 12:10:00,40.93,40.97,40.92,40.97,7700.0,33.9165,33.9497,33.9083,33.9497,7700.0
2015-02-11 12:20:00,40.96,40.97,40.9,40.9,11600.0,33.9414,33.9497,33.8917,33.8917,11600.0
2015-02-11 12:30:00,40.91,40.92,40.89,40.9,18600.0,33.9,33.9083,33.8834,33.8917,18600.0
2015-02-11 12:40:00,40.88,40.88,40.82,40.83,6800.0,33.8751,33.8751,33.8254,33.8337,6800.0
2015-02-11 12:50:00,40.82,40.84,40.76,40.78,9600.0,33.8254,33.842,33.7757,33.7922,9600.0
2015-02-11 13:00:00,40.79,40.81,40.77,40.77,14500.0,33.8005,33.8171,33.784,33.784,14500.0
2015-02-11 13:10:00,40.77,40.78,40.73,40.77,8200.0,33.784,33.7922,33.7508,33.784,8200.0
2015-02-11 13:20:00,40.77,40.82,40.76,40.81,11200.0,33.784,33.8254,33.7757,33.8171,11200.0
2015-02-11 13:30:00,40.81,40.81,40.76,40.77,8400.0,33.8171,33.8171,33.7757,33.784,8400.0
2015-02-11 13:40:00,40.78,40.8,40.74,40.74,26200.0,33.7922,33.8088,33.7591,33.7591,26200.0
2015-02-11 13:50:00,40.75,40.8,40.71,40.74,36700.0,33.7674,33.8088,33.7342,33.7591,36700.0
2015-02-11 14:00:00,40.74,40.78,40.72,40.75,39100.0,33.7591,33.7922,33.7425,33.7674,39100.0
2015-02-11 14:10:00,40.75,40.78,40.7,40.76,24000.0,33.7674,33.7922,33.726,33.7757,24000.0
2015-02-11 14:20:00,40.75,40.75,40.62,40.67,25300.0,33.7674,33.7674,33.6597,33.7011,25300.0
2015-02-11 14:30:00,40.67,40.71,40.65,40.71,24500.0,33.7011,33.7342,33.6845,33.7342,24500.0
2015-02-11 14:40:00,40.71,40.72,40.69,40.71,25200.0,33.7342,33.7425,33.7177,33.7342,25200.0
2015-02-11 14:50:00,40.71,40.75,40.7,40.73,26700.0,33.7342,33.7674,33.726,33.7508,26700.0
2015-02-11 15:00:00,40.72,40.73,40.68,40.69,51000.0,33.7425,33.7508,33.7094,33.7177,51000.0
2015-02-11 15:10:00,40.69,40.71,40.67,40.7,45800.0,33.7177,33.7342,33.7011,33.726,45800.0
2015-02-11 15:20:00,40.7,40.83,40.69,40.82,51400.0,33.726,33.8337,33.7177,33.8254,51400.0
2015-02-11 15:30:00,40.82,40.83,40.71,40.76,50100.0,33.8254,33.8337,33.7342,33.7757,50100.0
2015-02-11 15:40:00,40.76,40.77,40.63,40.63,70100.0,33.7757,33.784,33.668,33.668,70100.0
2015-02-11 15:50:00,40.64,40.68,40.61,40.66,207600.0,33.6762,33.7094,33.6514,33.6928,207600.0
2015-02-12 09:30:00,40.68,40.82,40.67,40.77,37900.0,33.7094,33.8254,33.7011,33.784,37900.0
2015-02-12 09:40:00,40.79,40.84,40.73,40.84,12700.0,33.8005,33.842,33.7508,33.842,12700.0
2015-02-12 09:50:00,40.86,40.92,40.81,40.88,70500.0,33.8585,33.9083,33.8171,33.8751,70500.0
2015-02-12 10:00:00,40.88,41.03,40.88,40.98,17100.0,33.8751,33.9994,33.8751,33.958,17100.0
2015-02-12 10:10:00,40.98,41.0,40.84,40.85,27200.0,33.958,33.9746,33.842,33.8503,27200.0
2015-02-12 10:20:00,40.85,40.92,40.84,40.89,48700.0,33.8503,33.9083,33.842,33.8834,48700.0
2015-02-12 10:30:00,40.89,40.92,40.87,40.92,27000.0,33.8834,33.9083,33.8668,33.9083,27000.0
2015-02-12 10:40:00,40.92,40.97,40.88,40.95,15800.0,33.9083,33.9497,33.8751,33.9331,15800.0
2015-02-12 10:50:00,40.97,41.01,40.93,40.94,27900.0,33.9497,33.9828,33.9165,33.9248,27900.0
2015-02-12 11:00:00,40.94,40.98,40.92,40.94,17900.0,33.9248,33.958,33.9083,33.9248,17900.0
2015-02-12 11:10:00,40.93,40.98,40.92,40.92,22900.0,33.9165,33.958,33.9083,33.9083,22900.0
2015-02-12 11:20:00,40.93,41.0,40.92,41.0,21400.0,33.9165,33.9746,33.9083,33.9746,21400.0
2015-02-12 11:30:00,41.0,41.14,40.97,41.11,28100.0,33.9746,34.0906,33.9497,34.0657,28100.0
2015-02-12 11:40:00,41.12,41.2,41.11,41.18,24300.0,34.074,34.1403,34.0657,34.1237,24300.0
2015-02-12 11:50:00,41.16,41.17,41.08,41.08,22400.0,34.1071,34.1154,34.0408,34.0408,22400.0
2015-02-12 12:00:00,41.09,41.11,41.07,41.11,19900.0,34.0491,34.0657,34.0326,34.0657,19900.0
2015-02-12 12:10:00,41.11,41.13,41.1,41.1,8700.0,34.0657,34.0823,34.0574,34.0574,8700.0
2015-02-12 12:20:00,41.1,41.1,41.07,41.09,13900.0,34.0574,34.0574,34.0326,34.0491,13900.0
2015-02-12 12:30:00,41.1,41.13,41.08,41.11,17300.0,34.0574,34.0823,34.0408,34.0657,17300.0
2015-02-12 12:40:00,41.11,41.12,41.08,41.08,11800.0,34.0657,34.074,34.0408,34.0408,11800.0
2015-02-12 12:50:00,41.08,41.12,41.08,41.12,8800.0,34.0408,34.074,34.0408,34.074,8800.0
2015-02-12 13:00:00,41.13,41.17,41.1,41.16,19600.0,34.0823,34.1154,34.0574,34.1071,19600.0
2015-02-12 13:10:00,41.16,41.19,41.13,41.16,13700.0,34.1071,34.132,34.0823,34.1071,13700.0
2015-02-12 13:20:00,41.17,41.18,41.14,41.17,11200.0,34.1154,34.1237,34.0906,34.1154,11200.0
2015-02-12 13:30:00,41.16,41.2,41.14,41.2,20500.0,34.1071,34.1403,34.0906,34.1403,20500.0
2015-02-12 13:40:00,41.2,41.2,41.15,41.2,12200.0,34.1403,34.1403,34.0988,34.1403,12200.0
2015-02-12 13:50:00,41.2,41.21,41.11,41.11,33900.0,34.1403,34.1486,34.0657,34.0657,33900.0
2015-02-12 14:00:00,41.11,41.14,41.11,41.13,27200.0,34.0657,34.0906,34.0657,34.0823,27200.0
2015-02-12 14:10:00,41.14,41.16,41.13,41.15,18300.0,34.0906,34.1071,34.0823,34.0988,18300.0
2015-02-12 14:20:00,41.15,41.17,41.13,41.14,28100.0,34.0988,34.1154,34.0823,34.0906,28100.0
2015-02-12 14:30:00,41.13,41.17,41.01,41.08,64900.0,34.0823,34.1154,33.9828,34.0408,64900.0
2015-02-12 14:40:00,41.08,41.16,41.07,41.14,37400.0,34.0408,34.1071,34.0326,34.0906,37400.0
2015-02-12 14:50:00,41.16,41.17,41.15,41.15,9500.0,34.1071,34.1154,34.0988,34.0988,9500.0
2015-02-12 15:00:00,41.16,41.18,41.14,41.15,29600.0,34.1071,34.1237,34.0906,34.0988,29600.0
2015-02-12 15:10:00,41.15,41.16,41.09,41.09,40200.0,34.0988,34.1071,34.0491,34.0491,40200.0
2015-02-12 15:20:00,41.1,41.12,41.1,41.11,19600.0,34.0574,34.074,34.0574,34.0657,19600.0
2015-02-12 15:30:00,41.11,41.12,41.02,41.08,57700.0,34.0657,34.074,33.9911,34.0408,57700.0
2015-02-12 15:40:00,41.08,41.08,40.91,40.98,127800.0,34.0408,34.0408,33.9,33.958,127800.0
2015-02-12 15:50:00,40.98,41.02,40.97,40.99,181300.0,33.958,33.9911,33.9497,33.9663,181300.0
2015-02-13 09:30:00,41.0,41.1,39.81,39.86,75600.0,33.9746,34.0574,32.9885,33.0299,75600.0
2015-02-13 09:40:00,39.84,39.98,39.61,39.63,58600.0,33.0133,33.1293,32.8227,32.8393,58600.0
2015-02-13 09:50:00,39.63,39.8,39.46,39.56,125200.0,32.8393,32.9802,32.6984,32.7813,125200.0
2015-02-13 10:00:00,39.56,39.63,39.34,39.55,156500.0,32.7813,32.8393,32.599,32.773,156500.0
2015-02-13 10:10:00,39.55,39.6,39.5,39.52,60400.0,32.773,32.8144,32.7316,32.7482,60400.0
2015-02-13 10:20:00,39.51,39.53,39.4,39.46,270900.0,32.7399,32.7564,32.6487,32.6984,270900.0
2015-02-13 10:30:00,39.47,39.51,39.41,39.45,100300.0,32.7067,32.7399,32.657,32.6901,100300.0
2015-02-13 10:40:00,39.45,39.46,39.37,39.38,188300.0,32.6901,32.6984,32.6239,32.6321,188300.0
2015-02-13 10:50:00,39.38,39.44,39.36,39.4,43700.0,32.6321,32.6819,32.6156,32.6487,43700.0
2015-02-13 11:00:00,39.4,39.48,39.38,39.41,74200.0,32.6487,32.715,32.6321,32.657,74200.0
2015-02-13 11:10:00,39.41,39.47,39.41,39.45,33000.0,32.657,32.7067,32.657,32.6901,33000.0
2015-02-13 11:20:00,39.45,39.45,39.42,39.42,156200.0,32.6901,32.6901,32.6653,32.6653,156200.0
2015-02-13 11:30:00,39.43,39.45,39.34,39.42,169200.0,32.6736,32.6901,32.599,32.6653,169200.0
2015-02-13 11:40:00,39.42,39.44,39.36,39.37,303300.0,32.6653,32.6819,32.6156,32.6239,303300.0
2015-02-13 11:50:00,39.37,39.4,39.25,39.35,73100.0,32.6239,32.6487,32.5244,32.6073,73100.0
2015-02-13 12:00:00,39.36,39.37,39.28,39.28,54500.0,32.6156,32.6239,32.5493,32.5493,54500.0
2015-02-13 12:10:00,39.29,39.37,39.21,39.36,67800.0,32.5576,32.6239,32.4913,32.6156,67800.0
2015-02-13 12:20:00,39.36,39.36,39.18,39.21,133000.0,32.6156,32.6156,32.4664,32.4913,133000.0
2015-02-13 12:30:00,39.22,39.22,39.07,39.09,125500.0,32.4996,32.4996,32.3753,32.3918,125500.0
2015-02-13 12:40:00,39.09,39.1,38.95,39.0,87100.0,32.3918,32.4001,32.2758,32.3173,87100.0
2015-02-13 12:50:00,39.0,39.09,39.0,39.04,78900.0,32.3173,32.3918,32.3173,32.3504,78900.0
2015-02-13 13:00:00,39.04,39.12,39.04,39.11,141000.0,32.3504,32.4167,32.3504,32.4084,141000.0
2015-02-13 13:10:00,39.11,39.12,39.07,39.09,121500.0,32.4084,32.4167,32.3753,32.3918,121500.0
2015-02-13 13:20:00,39.09,39.11,39.04,39.07,154000.0,32.3918,32.4084,32.3504,32.3753,154000.0
2015-02-13 13:30:00,39.07,39.18,39.06,39.18,82100.0,32.3753,32.4664,32.367,32.4664,82100.0
2015-02-13 13:40:00,39.19,39.26,39.15,39.15,72300.0,32.4747,32.5327,32.4416,32.4416,72300.0
2015-02-13 13:50:00,39.15,39.2,39.14,39.2,44500.0,32.4416,32.483,32.4333,32.483,44500.0
2015-02-13 14:00:00,39.2,39.22,39.18,39.19,38800.0,32.483,32.4996,32.4664,32.4747,38800.0
2015-02-13 14:10:00,39.19,39.27,39.19,39.25,62800.0,32.4747,32.541,32.4747,32.5244,62800.0
2015-02-13 14:20:00,39.25,39.25,39.18,39.21,28500.0,32.5244,32.5244,32.4664,32.4913,28500.0
2015-02-13 14:30:00,39.2,39.22,39.16,39.17,62200.0,32.483,32.4996,32.4498,32.4581,62200.0
2015-02-13 14:40:00,39.16,39.19,39.13,39.15,66300.0,32.4498,32.4747,32.425,32.4416,66300.0
2015-02-13 14:50:00,39.16,39.16,39.12,39.15,33600.0,32.4498,32.4498,32.4167,32.4416,33600.0
2015-02-13 15:00:00,39.15,39.2,39.14,39.18,48100.0,32.4416,32.483,32.4333,32.4664,48100.0
2015-02-13 15:10:00,39.18,39.24,39.15,39.16,78700.0,32.4664,32.5161,32.4416,32.4498,78700.0
2015-02-13 15:20:00,39.15,39.21,39.15,39.21,69400.0,32.4416,32.4913,32.4416,32.4913,69400.0
2015-02-13 15:30:00,39.21,39.22,39.17,39.18,117100.0,32.4913,32.4996,32.4581,32.4664,117100.0
2015-02-13 15:40:00,39.17,39.34,39.17,39.33,559600.0,32.4581,32.599,32.4581,32.5907,559600.0
2015-02-13 15:50:00,39.32,39.35,39.3,39.34,197800.0,32.5824,32.6073,32.5659,32.599,197800.0
2015-02-17 09:30:00,39.25,39.48,39.25,39.46,129300.0,32.5244,32.715,32.5244,32.6984,129300.0
2015-02-17 09:40:00,39.45,39.47,39.21,39.31,88000.0,32.6901,32.7067,32.4913,32.5741,88000.0
2015-02-17 09:50:00,39.3,39.37,39.3,39.34,86800.0,32.5659,32.6239,32.5659,32.599,86800.0
2015-02-17 10:00:00,39.34,39.36,39.32,39.34,49800.0,32.599,32.6156,32.5824,32.599,49800.0
2015-02-17 10:10:00,39.34,39.51,39.33,39.5,90600.0,32.599,32.7399,32.5907,32.7316,90600.0
2015-02-17 10:20:00,39.5,39.51,39.46,39.46,62700.0,32.7316,32.7399,32.6984,32.6984,62700.0
2015-02-17 10:30:00,39.47,39.48,39.39,39.47,30000.0,32.7067,32.715,32.6404,32.7067,30000.0
2015-02-17 10:40:00,39.47,39.51,39.43,39.45,41500.0,32.7067,32.7399,32.6736,32.6901,41500.0
2015-02-17 10:50:00,39.45,39.5,39.37,39.48,34000.0,32.6901,32.7316,32.6239,32.715,34000.0
2015-02-17 11:00:00,39.48,39.51,39.47,39.49,35300.0,32.715,32.7399,32.7067,32.7233,35300.0
2015-02-17 11:10:00,39.5,39.5,39.47,39.5,40700.0,32.7316,32.7316,32.7067,32.7316,40700.0
2015-02-17 11:20:00,39.5,39.51,39.48,39.5,50600.0,32.7316,32.7399,32.715,32.7316,50600.0
2015-02-17 11:30:00,39.5,39.51,39.45,39.51,59000.0,32.7316,32.7399,32.6901,32.7399,59000.0
2015-02-17 11:40:00,39.51,39.52,39.49,39.5,35100.0,32.7399,32.7482,32.7233,32.7316,35100.0
2015-02-17 11:50:00,39.5,39.52,39.49,39.51,35100.0,32.7316,32.7482,32.7233,32.7399,35100.0
2015-02-17 12:00:00,39.51,39.52,39.46,39.5,31200.0,32.7399,32.7482,32.6984,32.7316,31200.0
2015-02-17 12:10:00,39.5,39.52,39.5,39.52,27700.0,32.7316,32.7482,32.7316,32.7482,27700.0
2015-02-17 12:20:00,39.51,39.52,39.47,39.51,26800.0,32.7399,32.7482,32.7067,32.7399,26800.0
2015-02-17 12:30:00,39.51,39.53,39.51,39.52,40000.0,32.7399,32.7564,32.7399,32.7482,40000.0
2015-02-17 12:40:00,39.52,39.53,39.51,39.51,37200.0,32.7482,32.7564,32.7399,32.7399,37200.0
2015-02-17 12:50:00,39.52,39.52,39.5,39.52,27600.0,32.7482,32.7482,32.7316,32.7482,27600.0
2015-02-17 13:00:00,39.52,39.64,39.51,39.64,46700.0,32.7482,32.8476,32.7399,32.8476,46700.0
2015-02-17 13:10:00,39.64,39.79,39.64,39.76,47400.0,32.8476,32.9719,32.8476,32.947,47400.0
2015-02-17 13:20:00,39.76,39.76,39.72,39.75,32400.0,32.947,32.947,32.9139,32.9387,32400.0
2015-02-17 13:30:00,39.75,39.75,39.73,39.75,35700.0,32.9387,32.9387,32.9222,32.9387,35700.0
2015-02-17 13:40:00,39.75,39.86,39.74,39.86,52500.0,32.9387,33.0299,32.9305,33.0299,52500.0
2015-02-17 13:50:00,39.86,39.88,39.77,39.79,55600.0,33.0299,33.0465,32.9553,32.9719,55600.0
2015-02-17 14:00:00,39.79,39.8,39.75,39.79,19800.0,32.9719,32.9802,32.9387,32.9719,19800.0
2015-02-17 14:10:00,39.79,39.84,39.79,39.82,33400.0,32.9719,33.0133,32.9719,32.9967,33400.0
2015-02-17 14:20:00,39.83,39.84,39.81,39.83,40600.0,33.005,33.0133,32.9885,33.005,40600.0
2015-02-17 14:30:00,39.83,39.9,39.82,39.89,36500.0,33.005,33.063,32.9967,33.0548,36500.0
2015-02-17 14:40:00,39.89,39.94,39.88,39.94,27200.0,33.0548,33.0962,33.0465,33.0962,27200.0
2015-02-17 14:50:00,39.93,39.94,39.84,39.86,68700.0,33.0879,33.0962,33.0133,33.0299,68700.0
2015-02-17 15:00:00,39.87,39.94,39.86,39.9,61600.0,33.0382,33.0962,33.0299,33.063,61600.0
2015-02-17 15:10:00,39.9,39.9,39.84,39.86,35400.0,33.063,33.063,33.0133,33.0299,35400.0
2015-02-17 15:20:00,39.86,39.86,39.81,39.82,43100.0,33.0299,33.0299,32.9885,32.9967,43100.0
2015-02-17 15:30:00,39.83,39.88,39.82,39.88,81000.0,33.005,33.0465,32.9967,33.0465,81000.0
2015-02-17 15:40:00,39.88,39.88,39.85,39.86,124700.0,33.0465,33.0465,33.0216,33.0299,124700.0
2015-02-17 15:50:00,39.86,39.86,39.81,39.84,242500.0,33.0299,33.0299,32.9885,33.0133,242500.0
2015-02-18 09:30:00,39.94,40.0,39.79,39.94,70600.0,33.0962,33.1459,32.9719,33.0962,70600.0
2015-02-18 09:40:00,39.95,40.01,39.91,39.98,83700.0,33.1045,33.1542,33.0713,33.1293,83700.0
2015-02-18 09:50:00,39.98,40.02,39.94,39.97,36300.0,33.1293,33.1625,33.0962,33.121,36300.0
2015-02-18 10:00:00,39.96,40.03,39.95,40.01,42500.0,33.1128,33.1708,33.1045,33.1542,42500.0
2015-02-18 10:10:00,40.02,40.02,39.97,39.99,23000.0,33.1625,33.1625,33.121,33.1376,23000.0
2015-02-18 10:20:00,39.99,40.0,39.91,39.98,33300.0,33.1376,33.1459,33.0713,33.1293,33300.0
2015-02-18 10:30:00,39.97,40.0,39.95,40.0,43800.0,33.121,33.1459,33.1045,33.1459,43800.0
2015-02-18 10:40:00,40.0,40.04,39.99,40.03,23900.0,33.1459,33.179,33.1376,33.1708,23900.0
2015-02-18 10:50:00,40.04,40.12,40.03,40.11,31200.0,33.179,33.2453,33.1708,33.2371,31200.0
2015-02-18 11:00:00,40.11,40.14,40.05,40.05,64200.0,33.2371,33.2619,33.1873,33.1873,64200.0
2015-02-18 11:10:00,40.06,40.06,40.0,40.03,37000.0,33.1956,33.1956,33.1459,33.1708,37000.0
2015-02-18 11:20:00,40.04,40.11,40.03,40.1,24100.0,33.179,33.2371,33.1708,33.2288,24100.0
2015-02-18 11:30:00,40.11,40.21,40.1,40.2,26500.0,33.2371,33.3199,33.2288,33.3116,26500.0
2015-02-18 11:40:00,40.19,40.22,40.18,40.21,28200.0,33.3033,33.3282,33.2951,33.3199,28200.0
2015-02-18 11:50:00,40.21,40.29,40.21,40.29,77000.0,33.3199,33.3862,33.3199,33.3862,77000.0
2015-02-18 12:00:00,40.29,40.36,40.28,40.35,57700.0,33.3862,33.4442,33.3779,33.4359,57700.0
2015-02-18 12:10:00,40.36,40.39,40.35,40.39,46400.0,33.4442,33.4691,33.4359,33.4691,46400.0
2015-02-18 12:20:00,40.39,40.45,40.38,40.45,43100.0,33.4691,33.5188,33.4608,33.5188,43100.0
2015-02-18 12:30:00,40.45,40.47,40.37,40.38,51500.0,33.5188,33.5354,33.4525,33.4608,51500.0
2015-02-18 12:40:00,40.37,40.42,40.37,40.4,37800.0,33.4525,33.4939,33.4525,33.4774,37800.0
2015-02-18 12:50:00,40.39,40.4,40.36,40.39,24100.0,33.4691,33.4774,33.4442,33.4691,24100.0
2015-02-18 13:00:00,40.38,40.46,40.38,40.45,20700.0,33.4608,33.5271,33.4608,33.5188,20700.0
2015-02-18 13:10:00,40.45,40.49,40.45,40.47,25900.0,33.5188,33.5519,33.5188,33.5354,25900.0
2015-02-18 13:20:00,40.48,40.49,40.47,40.49,21700.0,33.5437,33.5519,33.5354,33.5519,21700.0
2015-02-18 13:30:00,40.49,40.54,40.49,40.54,35000.0,33.5519,33.5934,33.5519,33.5934,35000.0
2015-02-18 13:40:00,40.53,40.57,40.51,40.57,33800.0,33.5851,33.6182,33.5685,33.6182,33800.0
2015-02-18 13:50:00,40.56,40.58,40.52,40.55,27000.0,33.6099,33.6265,33.5768,33.6017,27000.0
2015-02-18 14:00:00,40.56,40.63,40.55,40.61,44400.0,33.6099,33.668,33.6017,33.6514,44400.0
2015-02-18 14:10:00,40.61,40.68,40.61,40.68,27300.0,33.6514,33.7094,33.6514,33.7094,27300.0
2015-02-18 14:20:00,40.69,40.75,40.69,40.74,42900.0,33.7177,33.7674,33.7177,33.7591,42900.0
2015-02-18 14:30:00,40.75,40.81,40.73,40.8,15900.0,33.7674,33.8171,33.7508,33.8088,15900.0
2015-02-18 14:40:00,40.81,40.83,40.76,40.83,29900.0,33.8171,33.8337,33.7757,33.8337,29900.0
2015-02-18 14:50:00,40.83,40.9,40.82,40.9,48100.0,33.8337,33.8917,33.8254,33.8917,48100.0
2015-02-18 15:00:00,40.9,40.95,40.88,40.9,50200.0,33.8917,33.9331,33.8751,33.8917,50200.0
2015-02-18 15:10:00,40.91,40.92,40.83,40.86,67200.0,33.9,33.9083,33.8337,33.8585,67200.0
2015-02-18 15:20:00,40.87,40.87,40.79,40.8,86600.0,33.8668,33.8668,33.8005,33.8088,86600.0
2015-02-18 15:30:00,40.8,40.82,40.73,40.74,85800.0,33.8088,33.8254,33.7508,33.7591,85800.0
2015-02-18 15:40:00,40.75,40.8,40.74,40.79,59800.0,33.7674,33.8088,33.7591,33.8005,59800.0
2015-02-18 15:50:00,40.79,40.88,40.78,40.86,180700.0,33.8005,33.8751,33.7922,33.8585,180700.0
2015-02-19 09:30:00,40.9,40.99,40.82,40.95,45000.0,33.8917,33.9663,33.8254,33.9331,45000.0
2015-02-19 09:40:00,40.94,41.0,40.91,40.91,27300.0,33.9248,33.9746,33.9,33.9,27300.0
2015-02-19 09:50:00,40.9,40.91,40.73,40.73,17400.0,33.8917,33.9,33.7508,33.7508,17400.0
2015-02-19 10:00:00,40.73,40.76,40.67,40.76,10800.0,33.7508,33.7757,33.7011,33.7757,10800.0
2015-02-19 10:10:00,40.76,40.79,40.72,40.78,14200.0,33.7757,33.8005,33.7425,33.7922,14200.0
2015-02-19 10:20:00,40.79,40.81,40.74,40.74,24300.0,33.8005,33.8171,33.7591,33.7591,24300.0
2015-02-19 10:30:00,40.74,40.79,40.72,40.78,12300.0,33.7591,33.8005,33.7425,33.7922,12300.0
2015-02-19 10:40:00,40.78,40.79,40.76,40.78,13700.0,33.7922,33.8005,33.7757,33.7922,13700.0
2015-02-19 10:50:00,40.78,40.79,40.73,40.75,15300.0,33.7922,33.8005,33.7508,33.7674,15300.0
2015-02-19 11:00:00,40.76,40.77,40.73,40.73,10500.0,33.7757,33.784,33.7508,33.7508,10500.0
2015-02-19 11:10:00,40.74,40.75,40.71,40.75,14900.0,33.7591,33.7674,33.7342,33.7674,14900.0
2015-02-19 11:20:00,40.76,40.81,40.76,40.79,17000.0,33.7757,33.8171,33.7757,33.8005,17000.0
2015-02-19 11:30:00,40.8,40.8,40.73,40.74,18500.0,33.8088,33.8088,33.7508,33.7591,18500.0
2015-02-19 11:40:00,40.75,40.79,40.75,40.76,15300.0,33.7674,33.8005,33.7674,33.7757,15300.0
2015-02-19 11:50:00,40.75,40.79,40.75,40.79,12800.0,33.7674,33.8005,33.7674,33.8005,12800.0
2015-02-19 12:00:00,40.78,40.8,40.75,40.78,14500.0,33.7922,33.8088,33.7674,33.7922,14500.0
2015-02-19 12:10:00,40.77,40.79,40.76,40.76,14100.0,33.784,33.8005,33.7757,33.7757,14100.0
2015-02-19 12:20:00,40.76,40.77,40.69,40.69,18100.0,33.7757,33.784,33.7177,33.7177,18100.0
2015-02-19 12:30:00,40.69,40.7,40.62,40.64,10600.0,33.7177,33.726,33.6597,33.6762,10600.0
2015-02-19 12:40:00,40.64,40.67,40.64,40.66,11100.0,33.6762,33.7011,33.6762,33.6928,11100.0
2015-02-19 12:50:00,40.66,40.66,40.56,40.58,9600.0,33.6928,33.6928,33.6099,33.6265,9600.0
2015-02-19 13:00:00,40.57,40.57,40.52,40.54,8500.0,33.6182,33.6182,33.5768,33.5934,8500.0
2015-02-19 13:10:00,40.54,40.55,40.49,40.5,8400.0,33.5934,33.6017,33.5519,33.5602,8400.0
2015-02-19 13:20:00,40.51,40.53,40.47,40.48,12400.0,33.5685,33.5851,33.5354,33.5437,12400.0
2015-02-19 13:30:00,40.48,40.48,40.45,40.45,22400.0,33.5437,33.5437,33.5188,33.5188,22400.0
2015-02-19 13:40:00,40.45,40.46,40.4,40.41,27100.0,33.5188,33.5271,33.4774,33.4856,27100.0
2015-02-19 13:50:00,40.41,40.47,40.41,40.46,25600.0,33.4856,33.5354,33.4856,33.5271,25600.0
2015-02-19 14:00:00,40.46,40.49,40.46,40.49,18000.0,33.5271,33.5519,33.5271,33.5519,18000.0
2015-02-19 14:10:00,40.49,40.52,40.48,40.52,12700.0,33.5519,33.5768,33.5437,33.5768,12700.0
2015-02-19 14:20:00,40.52,40.52,40.49,40.5,19000.0,33.5768,33.5768,33.5519,33.5602,19000.0
2015-02-19 14:30:00,40.5,40.53,40.49,40.49,14900.0,33.5602,33.5851,33.5519,33.5519,14900.0
2015-02-19 14:40:00,40.49,40.5,40.47,40.48,10500.0,33.5519,33.5602,33.5354,33.5437,10500.0
2015-02-19 14:50:00,40.48,40.49,40.46,40.47,18200.0,33.5437,33.5519,33.5271,33.5354,18200.0
2015-02-19 15:00:00,40.47,40.52,40.47,40.52,23700.0,33.5354,33.5768,33.5354,33.5768,23700.0
2015-02-19 15:10:00,40.52,40.53,40.5,40.5,23100.0,33.5768,33.5851,33.5602,33.5602,23100.0
2015-02-19 15:20:00,40.51,40.56,40.5,40.56,30400.0,33.5685,33.6099,33.5602,33.6099,30400.0
2015-02-19 15:30:00,40.56,40.57,40.53,40.53,31100.0,33.6099,33.6182,33.5851,33.5851,31100.0
2015-02-19 15:40:00,40.53,40.61,40.53,40.55,76100.0,33.5851,33.6514,33.5851,33.6017,76100.0
2015-02-19 15:50:00,40.55,40.59,40.53,40.57,70700.0,33.6017,33.6348,33.5851,33.6182,70700.0
2015-02-20 09:30:00,40.51,40.59,40.42,40.42,70700.0,33.5685,33.6348,33.4939,33.4939,70700.0
2015-02-20 09:40:00,40.42,40.42,40.28,40.3,10600.0,33.4939,33.4939,33.3779,33.3945,10600.0
2015-02-20 09:50:00,40.3,40.32,40.24,40.24,8400.0,33.3945,33.4111,33.3448,33.3448,8400.0
2015-02-20 10:00:00,40.24,40.27,40.23,40.26,22000.0,33.3448,33.3696,33.3365,33.3614,22000.0
2015-02-20 10:10:00,40.24,40.29,40.22,40.26,15200.0,33.3448,33.3862,33.3282,33.3614,15200.0
2015-02-20 10:20:00,40.25,40.26,40.22,40.23,11500.0,33.3531,33.3614,33.3282,33.3365,11500.0
2015-02-20 10:30:00,40.23,40.36,40.2,40.35,15800.0,33.3365,33.4442,33.3116,33.4359,15800.0
2015-02-20 10:40:00,40.36,40.4,40.32,40.36,14500.0,33.4442,33.4774,33.4111,33.4442,14500.0
2015-02-20 10:50:00,40.37,40.37,40.31,40.34,11600.0,33.4525,33.4525,33.4028,33.4276,11600.0
2015-02-20 11:00:00,40.34,40.39,40.31,40.35,13400.0,33.4276,33.4691,33.4028,33.4359,13400.0
2015-02-20 11:10:00,40.36,40.37,40.31,40.32,10400.0,33.4442,33.4525,33.4028,33.4111,10400.0
2015-02-20 11:20:00,40.31,40.35,40.31,40.33,9400.0,33.4028,33.4359,33.4028,33.4194,9400.0
2015-02-20 11:30:00,40.33,40.36,40.28,40.29,14800.0,33.4194,33.4442,33.3779,33.3862,14800.0
2015-02-20 11:40:00,40.31,40.35,40.28,40.34,17600.0,33.4028,33.4359,33.3779,33.4276,17600.0
2015-02-20 11:50:00,40.34,40.36,40.33,40.33,8900.0,33.4276,33.4442,33.4194,33.4194,8900.0
2015-02-20 12:00:00,40.35,40.4,40.33,40.33,13000.0,33.4359,33.4774,33.4194,33.4194,13000.0
2015-02-20 12:10:00,40.32,40.36,40.31,40.35,10200.0,33.4111,33.4442,33.4028,33.4359,10200.0
2015-02-20 12:20:00,40.36,40.37,40.34,40.34,9900.0,33.4442,33.4525,33.4276,33.4276,9900.0
2015-02-20 12:30:00,40.35,40.41,40.27,40.33,24700.0,33.4359,33.4856,33.3696,33.4194,24700.0
2015-02-20 12:40:00,40.35,40.42,40.33,40.39,15000.0,33.4359,33.4939,33.4194,33.4691,15000.0
2015-02-20 12:50:00,40.4,40.41,40.37,40.4,10400.0,33.4774,33.4856,33.4525,33.4774,10400.0
2015-02-20 13:00:00,40.39,40.47,40.38,40.46,15900.0,33.4691,33.5354,33.4608,33.5271,15900.0
2015-02-20 13:10:00,40.47,40.49,40.46,40.47,10500.0,33.5354,33.5519,33.5271,33.5354,10500.0
2015-02-20 13:20:00,40.48,40.48,40.45,40.45,10000.0,33.5437,33.5437,33.5188,33.5188,10000.0
2015-02-20 13:30:00,40.46,40.52,40.46,40.52,9800.0,33.5271,33.5768,33.5271,33.5768,9800.0
2015-02-20 13:40:00,40.53,40.54,40.51,40.54,7800.0,33.5851,33.5934,33.5685,33.5934,7800.0
2015-02-20 13:50:00,40.53,40.56,40.5,40.55,11700.0,33.5851,33.6099,33.5602,33.6017,11700.0
2015-02-20 14:00:00,40.54,40.58,40.53,40.57,12800.0,33.5934,33.6265,33.5851,33.6182,12800.0
2015-02-20 14:10:00,40.57,40.59,40.55,40.55,14600.0,33.6182,33.6348,33.6017,33.6017,14600.0
2015-02-20 14:20:00,40.55,40.58,40.55,40.58,8700.0,33.6017,33.6265,33.6017,33.6265,8700.0
2015-02-20 14:30:00,40.58,40.59,40.56,40.57,13900.0,33.6265,33.6348,33.6099,33.6182,13900.0
2015-02-20 14:40:00,40.56,40.61,40.55,40.59,19500.0,33.6099,33.6514,33.6017,33.6348,19500.0
2015-02-20 14:50:00,40.6,40.61,40.58,40.61,16200.0,33.6431,33.6514,33.6265,33.6514,16200.0
2015-02-20 15:00:00,40.61,40.64,40.6,40.63,27700.0,33.6514,33.6762,33.6431,33.668,27700.0
2015-02-20 15:10:00,40.64,40.67,40.6,40.63,35800.0,33.6762,33.7011,33.6431,33.668,35800.0
2015-02-20 15:20:00,40.63,40.65,40.61,40.63,34800.0,33.668,33.6845,33.6514,33.668,34800.0
2015-02-20 15:30:00,40.62,40.63,40.59,40.63,40100.0,33.6597,33.668,33.6348,33.668,40100.0
2015-02-20 15:40:00,40.63,40.64,40.61,40.64,44900.0,33.668,33.6762,33.6514,33.6762,44900.0
2015-02-20 15:50:00,40.64,40.65,40.61,40.63,95600.0,33.6762,33.6845,33.6514,33.668,95600.0
2015-02-23 09:30:00,40.65,40.81,40.65,40.81,36900.0,33.6845,33.8171,33.6845,33.8171,36900.0
2015-02-23 09:40:00,40.81,40.86,40.78,40.79,8400.0,33.8171,33.8585,33.7922,33.8005,8400.0
2015-02-23 09:50:00,40.79,40.84,40.76,40.8,10000.0,33.8005,33.842,33.7757,33.8088,10000.0
2015-02-23 10:00:00,40.83,40.86,40.81,40.81,12000.0,33.8337,33.8585,33.8171,33.8171,12000.0
2015-02-23 10:10:00,40.82,40.83,40.72,40.73,11600.0,33.8254,33.8337,33.7425,33.7508,11600.0
2015-02-23 10:20:00,40.73,40.76,40.71,40.73,23800.0,33.7508,33.7757,33.7342,33.7508,23800.0
2015-02-23 10:30:00,40.71,40.72,40.69,40.71,6900.0,33.7342,33.7425,33.7177,33.7342,6900.0
2015-02-23 10:40:00,40.7,40.73,40.69,40.72,9100.0,33.726,33.7508,33.7177,33.7425,9100.0
2015-02-23 10:50:00,40.72,40.74,40.7,40.71,17400.0,33.7425,33.7591,33.726,33.7342,17400.0
2015-02-23 11:00:00,40.73,40.73,40.62,40.64,22300.0,33.7508,33.7508,33.6597,33.6762,22300.0
2015-02-23 11:10:00,40.64,40.64,40.58,40.64,7100.0,33.6762,33.6762,33.6265,33.6762,7100.0
2015-02-23 11:20:00,40.64,40.72,40.63,40.71,20300.0,33.6762,33.7425,33.668,33.7342,20300.0
2015-02-23 11:30:00,40.71,40.74,40.71,40.74,16100.0,33.7342,33.7591,33.7342,33.7591,16100.0
2015-02-23 11:40:00,40.74,40.79,40.74,40.79,4700.0,33.7591,33.8005,33.7591,33.8005,4700.0
2015-02-23 11:50:00,40.79,40.79,40.69,40.69,19100.0,33.8005,33.8005,33.7177,33.7177,19100.0
2015-02-23 12:00:00,40.69,40.7,40.68,40.68,7700.0,33.7177,33.726,33.7094,33.7094,7700.0
2015-02-23 12:10:00,40.68,40.71,40.68,40.7,6900.0,33.7094,33.7342,33.7094,33.726,6900.0
2015-02-23 12:20:00,40.7,40.7,40.64,40.64,11700.0,33.726,33.726,33.6762,33.6762,11700.0
2015-02-23 12:30:00,40.64,40.67,40.63,40.63,10400.0,33.6762,33.7011,33.668,33.668,10400.0
2015-02-23 12:40:00,40.63,40.64,40.62,40.63,6900.0,33.668,33.6762,33.6597,33.668,6900.0
2015-02-23 12:50:00,40.62,40.67,40.62,40.67,6500.0,33.6597,33.7011,33.6597,33.7011,6500.0
2015-02-23 13:00:00,40.67,40.68,40.65,40.66,15900.0,33.7011,33.7094,33.6845,33.6928,15900.0
2015-02-23 13:10:00,40.66,40.7,40.66,40.68,9100.0,33.6928,33.726,33.6928,33.7094,9100.0
2015-02-23 13:20:00,40.68,40.7,40.68,40.69,5500.0,33.7094,33.726,33.7094,33.7177,5500.0
2015-02-23 13:30:00,40.69,40.72,40.68,40.69,13400.0,33.7177,33.7425,33.7094,33.7177,13400.0
2015-02-23 13:40:00,40.71,40.73,40.68,40.69,15600.0,33.7342,33.7508,33.7094,33.7177,15600.0
2015-02-23 13:50:00,40.69,40.77,40.69,40.75,19900.0,33.7177,33.784,33.7177,33.7674,19900.0
2015-02-23 14:00:00,40.76,40.86,40.75,40.84,27600.0,33.7757,33.8585,33.7674,33.842,27600.0
2015-02-23 14:10:00,40.84,40.84,40.79,40.83,24000.0,33.842,33.842,33.8005,33.8337,24000.0
2015-02-23 14:20:00,40.83,40.89,40.83,40.89,17700.0,33.8337,33.8834,33.8337,33.8834,17700.0
2015-02-23 14:30:00,40.89,40.89,40.85,40.86,23500.0,33.8834,33.8834,33.8503,33.8585,23500.0
2015-02-23 14:40:00,40.86,40.86,40.81,40.84,18900.0,33.8585,33.8585,33.8171,33.842,18900.0
2015-02-23 14:50:00,40.84,40.85,40.81,40.82,18500.0,33.842,33.8503,33.8171,33.8254,18500.0
2015-02-23 15:00:00,40.81,40.83,40.78,40.8,24700.0,33.8171,33.8337,33.7922,33.8088,24700.0
2015-02-23 15:10:00,40.8,40.8,40.78,40.8,17500.0,33.8088,33.8088,33.7922,33.8088,17500.0
2015-02-23 15:20:00,40.79,40.81,40.77,40.81,27700.0,33.8005,33.8171,33.784,33.8171,27700.0
2015-02-23 15:30:00,40.81,40.87,40.8,40.85,37500.0,33.8171,33.8668,33.8088,33.8503,37500.0
2015-02-23 15:40:00,40.85,40.85,40.8,40.8,33800.0,33.8503,33.8503,33.8088,33.8088,33800.0
2015-02-23 15:50:00,40.81,40.84,40.8,40.84,81000.0,33.8171,33.842,33.8088,33.842,81000.0
2015-02-24 09:30:00,40.74,40.86,40.65,40.81,36400.0,33.7591,33.8585,33.6845,33.8171,36400.0
2015-02-24 09:40:00,40.81,40.89,40.77,40.78,13000.0,33.8171,33.8834,33.784,33.7922,13000.0
2015-02-24 09:50:00,40.78,40.83,40.75,40.79,11600.0,33.7922,33.8337,33.7674,33.8005,11600.0
2015-02-24 10:00:00,40.78,40.78,40.66,40.74,31100.0,33.7922,33.7922,33.6928,33.7591,31100.0
2015-02-24 10:10:00,40.73,40.77,40.62,40.62,65100.0,33.7508,33.784,33.6597,33.6597,65100.0
2015-02-24 10:20:00,40.62,40.78,40.62,40.74,59400.0,33.6597,33.7922,33.6597,33.7591,59400.0
2015-02-24 10:30:00,40.73,40.73,40.65,40.71,13100.0,33.7508,33.7508,33.6845,33.7342,13100.0
2015-02-24 10:40:00,40.71,40.73,40.7,40.71,20800.0,33.7342,33.7508,33.726,33.7342,20800.0
2015-02-24 10:50:00,40.72,40.75,40.71,40.72,29900.0,33.7425,33.7674,33.7342,33.7425,29900.0
2015-02-24 11:00:00,40.71,40.75,40.71,40.75,9300.0,33.7342,33.7674,33.7342,33.7674,9300.0
2015-02-24 11:10:00,40.75,40.82,40.72,40.73,30700.0,33.7674,33.8254,33.7425,33.7508,30700.0
2015-02-24 11:20:00,40.74,40.75,40.65,40.65,29300.0,33.7591,33.7674,33.6845,33.6845,29300.0
2015-02-24 11:30:00,40.65,40.67,40.62,40.63,15200.0,33.6845,33.7011,33.6597,33.668,15200.0
2015-02-24 11:40:00,40.62,40.67,40.61,40.66,18800.0,33.6597,33.7011,33.6514,33.6928,18800.0
2015-02-24 11:50:00,40.66,40.76,40.65,40.76,22500.0,33.6928,33.7757,33.6845,33.7757,22500.0
2015-02-24 12:00:00,40.76,40.79,40.74,40.75,20700.0,33.7757,33.8005,33.7591,33.7674,20700.0
2015-02-24 12:10:00,40.77,40.81,40.76,40.76,22100.0,33.784,33.8171,33.7757,33.7757,22100.0
2015-02-24 12:20:00,40.76,40.79,40.74,40.75,34300.0,33.7757,33.8005,33.7591,33.7674,34300.0
2015-02-24 12:30:00,40.75,40.75,40.65,40.67,18300.0,33.7674,33.7674,33.6845,33.7011,18300.0
2015-02-24 12:40:00,40.66,40.71,40.66,40.67,10500.0,33.6928,33.7342,33.6928,33.7011,10500.0
2015-02-24 12:50:00,40.68,40.69,40.65,40.67,8900.0,33.7094,33.7177,33.6845,33.7011,8900.0
2015-02-24 13:00:00,40.67,40.67,40.61,40.63,6500.0,33.7011,33.7011,33.6514,33.668,6500.0
2015-02-24 13:10:00,40.63,40.64,40.61,40.64,10200.0,33.668,33.6762,33.6514,33.6762,10200.0
2015-02-24 13:20:00,40.64,40.69,40.62,40.68,15600.0,33.6762,33.7177,33.6597,33.7094,15600.0
2015-02-24 13:30:00,40.69,40.71,40.69,40.7,23500.0,33.7177,33.7342,33.7177,33.726,23500.0
2015-02-24 13:40:00,40.7,40.76,40.67,40.73,18000.0,33.726,33.7757,33.7011,33.7508,18000.0
2015-02-24 13:50:00,40.74,40.76,40.71,40.71,26000.0,33.7591,33.7757,33.7342,33.7342,26000.0
2015-02-24 14:00:00,40.7,40.76,40.7,40.75,14200.0,33.726,33.7757,33.726,33.7674,14200.0
2015-02-24 14:10:00,40.75,40.78,40.74,40.75,12100.0,33.7674,33.7922,33.7591,33.7674,12100.0
2015-02-24 14:20:00,40.75,40.76,40.69,40.7,15300.0,33.7674,33.7757,33.7177,33.726,15300.0
2015-02-24 14:30:00,40.7,40.72,40.68,40.72,17400.0,33.726,33.7425,33.7094,33.7425,17400.0
2015-02-24 14:40:00,40.72,40.73,40.7,40.7,11900.0,33.7425,33.7508,33.726,33.726,11900.0
2015-02-24 14:50:00,40.71,40.73,40.7,40.7,22900.0,33.7342,33.7508,33.726,33.726,22900.0
2015-02-24 15:00:00,40.71,40.75,40.7,40.75,13300.0,33.7342,33.7674,33.726,33.7674,13300.0
2015-02-24 15:10:00,40.75,40.79,40.74,40.79,21100.0,33.7674,33.8005,33.7591,33.8005,21100.0
2015-02-24 15:20:00,40.79,40.83,40.78,40.83,24200.0,33.8005,33.8337,33.7922,33.8337,24200.0
2015-02-24 15:30:00,40.82,40.85,40.75,40.75,30400.0,33.8254,33.8503,33.7674,33.7674,30400.0
2015-02-24 15:40:00,40.76,40.77,40.65,40.65,65000.0,33.7757,33.784,33.6845,33.6845,65000.0
2015-02-24 15:50:00,40.65,40.69,40.65,40.66,206400.0,33.6845,33.7177,33.6845,33.6928,206400.0
2015-02-25 09:30:00,40.49,40.83,40.49,40.73,19000.0,33.5519,33.8337,33.5519,33.7508,19000.0
2015-02-25 09:40:00,40.75,40.84,40.75,40.77,12000.0,33.7674,33.842,33.7674,33.784,12000.0
2015-02-25 09:50:00,40.77,40.9,40.77,40.86,16500.0,33.784,33.8917,33.784,33.8585,16500.0
2015-02-25 10:00:00,40.86,40.89,40.8,40.81,9800.0,33.8585,33.8834,33.8088,33.8171,9800.0
2015-02-25 10:10:00,40.81,40.82,40.76,40.79,9700.0,33.8171,33.8254,33.7757,33.8005,9700.0
2015-02-25 10:20:00,40.79,40.88,40.79,40.86,14400.0,33.8005,33.8751,33.8005,33.8585,14400.0
2015-02-25 10:30:00,40.85,40.87,40.82,40.85,15200.0,33.8503,33.8668,33.8254,33.8503,15200.0
2015-02-25 10:40:00,40.85,40.87,40.83,40.85,14900.0,33.8503,33.8668,33.8337,33.8503,14900.0
2015-02-25 10:50:00,40.86,40.89,40.82,40.83,24800.0,33.8585,33.8834,33.8254,33.8337,24800.0
2015-02-25 11:00:00,40.83,40.84,40.79,40.79,8500.0,33.8337,33.842,33.8005,33.8005,8500.0
2015-02-25 11:10:00,40.79,40.79,40.75,40.75,10400.0,33.8005,33.8005,33.7674,33.7674,10400.0
2015-02-25 11:20:00,40.74,40.8,40.74,40.78,23000.0,33.7591,33.8088,33.7591,33.7922,23000.0
2015-02-25 11:30:00,40.79,40.82,40.79,40.8,9200.0,33.8005,33.8254,33.8005,33.8088,9200.0
2015-02-25 11:40:00,40.81,40.82,40.75,40.77,10400.0,33.8171,33.8254,33.7674,33.784,10400.0
2015-02-25 11:50:00,40.78,40.82,40.77,40.82,11100.0,33.7922,33.8254,33.784,33.8254,11100.0
2015-02-25 12:00:00,40.82,40.84,40.82,40.84,7900.0,33.8254,33.842,33.8254,33.842,7900.0
2015-02-25 12:10:00,40.84,40.85,40.81,40.81,10300.0,33.842,33.8503,33.8171,33.8171,10300.0
2015-02-25 12:20:00,40.8,40.83,40.77,40.78,14600.0,33.8088,33.8337,33.784,33.7922,14600.0
2015-02-25 12:30:00,40.78,40.85,40.77,40.82,15600.0,33.7922,33.8503,33.784,33.8254,15600.0
2015-02-25 12:40:00,40.82,40.86,40.82,40.86,8400.0,33.8254,33.8585,33.8254,33.8585,8400.0
2015-02-25 12:50:00,40.86,40.89,40.86,40.88,44300.0,33.8585,33.8834,33.8585,33.8751,44300.0
2015-02-25 13:00:00,40.88,40.89,40.84,40.85,40600.0,33.8751,33.8834,33.842,33.8503,40600.0
2015-02-25 13:10:00,40.85,40.88,40.83,40.85,13100.0,33.8503,33.8751,33.8337,33.8503,13100.0
2015-02-25 13:20:00,40.87,40.91,40.87,40.89,15000.0,33.8668,33.9,33.8668,33.8834,15000.0
2015-02-25 13:30:00,40.9,40.96,40.89,40.93,16800.0,33.8917,33.9414,33.8834,33.9165,16800.0
2015-02-25 13:40:00,40.94,40.95,40.93,40.93,14100.0,33.9248,33.9331,33.9165,33.9165,14100.0
2015-02-25 13:50:00,40.94,40.97,40.93,40.95,11700.0,33.9248,33.9497,33.9165,33.9331,11700.0
2015-02-25 14:00:00,40.96,40.99,40.95,40.98,15100.0,33.9414,33.9663,33.9331,33.958,15100.0
2015-02-25 14:10:00,40.98,40.99,40.95,40.98,20200.0,33.958,33.9663,33.9331,33.958,20200.0
2015-02-25 14:20:00,40.98,41.0,40.95,40.97,35400.0,33.958,33.9746,33.9331,33.9497,35400.0
2015-02-25 14:30:00,40.97,40.98,40.93,40.94,33000.0,33.9497,33.958,33.9165,33.9248,33000.0
2015-02-25 14:40:00,40.94,40.98,40.91,40.98,19700.0,33.9248,33.958,33.9,33.958,19700.0
2015-02-25 14:50:00,40.98,40.98,40.92,40.95,24100.0,33.958,33.958,33.9083,33.9331,24100.0
2015-02-25 15:00:00,40.94,40.95,40.89,40.91,25500.0,33.9248,33.9331,33.8834,33.9,25500.0
2015-02-25 15:10:00,40.9,40.95,40.9,40.93,20300.0,33.8917,33.9331,33.8917,33.9165,20300.0
2015-02-25 15:20:00,40.93,40.94,40.91,40.93,25900.0,33.9165,33.9248,33.9,33.9165,25900.0
2015-02-25 15:30:00,40.93,40.97,40.93,40.95,29700.0,33.9165,33.9497,33.9165,33.9331,29700.0
2015-02-25 15:40:00,40.95,40.95,40.91,40.93,29700.0,33.9331,33.9331,33.9,33.9165,29700.0
2015-02-25 15:50:00,40.93,40.95,40.92,40.93,74500.0,33.9165,33.9331,33.9083,33.9165,74500.0
2015-02-26 09:30:00,40.92,40.97,40.9,40.9,25300.0,33.9083,33.9497,33.8917,33.8917,25300.0
2015-02-26 09:40:00,40.91,40.94,40.9,40.93,28000.0,33.9,33.9248,33.8917,33.9165,28000.0
2015-02-26 09:50:00,40.93,40.94,40.89,40.93,28000.0,33.9165,33.9248,33.8834,33.9165,28000.0
2015-02-26 10:00:00,40.92,40.92,40.81,40.81,20700.0,33.9083,33.9083,33.8171,33.8171,20700.0
2015-02-26 10:10:00,40.8,40.81,40.74,40.75,7900.0,33.8088,33.8171,33.7591,33.7674,7900.0
2015-02-26 10:20:00,40.76,40.79,40.75,40.79,18500.0,33.7757,33.8005,33.7674,33.8005,18500.0
2015-02-26 10:30:00,40.79,40.83,40.77,40.83,20700.0,33.8005,33.8337,33.784,33.8337,20700.0
2015-02-26 10:40:00,40.83,40.83,40.69,40.7,17000.0,33.8337,33.8337,33.7177,33.726,17000.0
2015-02-26 10:50:00,40.7,40.71,40.67,40.67,11700.0,33.726,33.7342,33.7011,33.7011,11700.0
2015-02-26 11:00:00,40.67,40.81,40.65,40.81,17200.0,33.7011,33.8171,33.6845,33.8171,17200.0
2015-02-26 11:10:00,40.81,40.88,40.81,40.88,25800.0,33.8171,33.8751,33.8171,33.8751,25800.0
2015-02-26 11:20:00,40.88,40.93,40.88,40.9,20500.0,33.8751,33.9165,33.8751,33.8917,20500.0
2015-02-26 11:30:00,40.91,40.97,40.89,40.94,17900.0,33.9,33.9497,33.8834,33.9248,17900.0
2015-02-26 11:40:00,40.94,40.98,40.94,40.98,11200.0,33.9248,33.958,33.9248,33.958,11200.0
2015-02-26 11:50:00,40.96,40.98,40.96,40.97,10000.0,33.9414,33.958,33.9414,33.9497,10000.0
2015-02-26 12:00:00,40.97,40.97,40.92,40.93,13900.0,33.9497,33.9497,33.9083,33.9165,13900.0
2015-02-26 12:10:00,40.92,40.93,40.83,40.83,9100.0,33.9083,33.9165,33.8337,33.8337,9100.0
2015-02-26 12:20:00,40.83,40.83,40.81,40.81,22300.0,33.8337,33.8337,33.8171,33.8171,22300.0
2015-02-26 12:30:00,40.82,40.83,40.81,40.82,7100.0,33.8254,33.8337,33.8171,33.8254,7100.0
2015-02-26 12:40:00,40.83,40.88,40.82,40.87,12200.0,33.8337,33.8751,33.8254,33.8668,12200.0
2015-02-26 12:50:00,40.87,40.88,40.86,40.88,17600.0,33.8668,33.8751,33.8585,33.8751,17600.0
2015-02-26 13:00:00,40.88,40.92,40.87,40.92,10500.0,33.8751,33.9083,33.8668,33.9083,10500.0
2015-02-26 13:10:00,40.92,40.98,40.91,40.95,20100.0,33.9083,33.958,33.9,33.9331,20100.0
2015-02-26 13:20:00,40.95,40.95,40.85,40.85,12900.0,33.9331,33.9331,33.8503,33.8503,12900.0
2015-02-26 13:30:00,40.86,40.86,40.84,40.85,11900.0,33.8585,33.8585,33.842,33.8503,11900.0
2015-02-26 13:40:00,40.84,40.89,40.84,40.89,12900.0,33.842,33.8834,33.842,33.8834,12900.0
2015-02-26 13:50:00,40.88,40.89,40.87,40.89,8300.0,33.8751,33.8834,33.8668,33.8834,8300.0
2015-02-26 14:00:00,40.89,40.92,40.85,40.86,15400.0,33.8834,33.9083,33.8503,33.8585,15400.0
2015-02-26 14:10:00,40.87,40.89,40.86,40.86,15400.0,33.8668,33.8834,33.8585,33.8585,15400.0
2015-02-26 14:20:00,40.86,40.89,40.84,40.87,19000.0,33.8585,33.8834,33.842,33.8668,19000.0
2015-02-26 14:30:00,40.85,40.86,40.81,40.83,21400.0,33.8503,33.8585,33.8171,33.8337,21400.0
2015-02-26 14:40:00,40.83,40.91,40.82,40.87,22900.0,33.8337,33.9,33.8254,33.8668,22900.0
2015-02-26 14:50:00,40.88,40.88,40.85,40.87,11300.0,33.8751,33.8751,33.8503,33.8668,11300.0
2015-02-26 15:00:00,40.87,40.88,40.81,40.86,28900.0,33.8668,33.8751,33.8171,33.8585,28900.0
2015-02-26 15:10:00,40.86,40.92,40.84,40.92,26600.0,33.8585,33.9083,33.842,33.9083,26600.0
2015-02-26 15:20:00,40.92,40.95,40.91,40.95,37000.0,33.9083,33.9331,33.9,33.9331,37000.0
2015-02-26 15:30:00,40.95,40.95,40.92,40.94,47300.0,33.9331,33.9331,33.9083,33.9248,47300.0
2015-02-26 15:40:00,40.94,40.99,40.93,40.96,35300.0,33.9248,33.9663,33.9165,33.9414,35300.0
2015-02-26 15:50:00,40.97,40.98,40.91,40.93,94300.0,33.9497,33.958,33.9,33.9165,94300.0
2015-02-27 09:30:00,40.95,40.99,40.88,40.89,21800.0,33.9331,33.9663,33.8751,33.8834,21800.0
2015-02-27 09:40:00,40.91,40.93,40.71,40.77,21000.0,33.9,33.9165,33.7342,33.784,21000.0
2015-02-27 09:50:00,40.77,40.77,40.59,40.59,45700.0,33.784,33.784,33.6348,33.6348,45700.0
2015-02-27 10:00:00,40.59,40.66,40.58,40.65,28500.0,33.6348,33.6928,33.6265,33.6845,28500.0
2015-02-27 10:10:00,40.65,40.68,40.6,40.68,16600.0,33.6845,33.7094,33.6431,33.7094,16600.0
2015-02-27 10:20:00,40.69,40.74,40.64,40.73,19600.0,33.7177,33.7591,33.6762,33.7508,19600.0
2015-02-27 10:30:00,40.73,40.74,40.7,40.73,18000.0,33.7508,33.7591,33.726,33.7508,18000.0
2015-02-27 10:40:00,40.72,40.77,40.72,40.77,14900.0,33.7425,33.784,33.7425,33.784,14900.0
2015-02-27 10:50:00,40.77,40.79,40.75,40.78,20700.0,33.784,33.8005,33.7674,33.7922,20700.0
2015-02-27 11:00:00,40.79,40.8,40.75,40.79,15700.0,33.8005,33.8088,33.7674,33.8005,15700.0
2015-02-27 11:10:00,40.79,40.9,40.79,40.89,14000.0,33.8005,33.8917,33.8005,33.8834,14000.0
2015-02-27 11:20:00,40.89,40.93,40.87,40.9,20300.0,33.8834,33.9165,33.8668,33.8917,20300.0
2015-02-27 11:30:00,40.91,40.95,40.9,40.95,5500.0,33.9,33.9331,33.8917,33.9331,5500.0
2015-02-27 11:40:00,40.95,40.99,40.94,40.98,10700.0,33.9331,33.9663,33.9248,33.958,10700.0
2015-02-27 11:50:00,40.98,41.0,40.97,40.98,11300.0,33.958,33.9746,33.9497,33.958,11300.0
2015-02-27 12:00:00,40.98,40.99,40.97,40.99,11600.0,33.958,33.9663,33.9497,33.9663,11600.0
2015-02-27 12:10:00,40.99,40.99,40.96,40.97,11800.0,33.9663,33.9663,33.9414,33.9497,11800.0
2015-02-27 12:20:00,40.97,40.99,40.96,40.97,7500.0,33.9497,33.9663,33.9414,33.9497,7500.0
2015-02-27 12:30:00,40.98,40.99,40.97,40.98,8800.0,33.958,33.9663,33.9497,33.958,8800.0
2015-02-27 12:40:00,40.98,40.99,40.94,40.94,17400.0,33.958,33.9663,33.9248,33.9248,17400.0
2015-02-27 12:50:00,40.94,40.95,40.91,40.92,15000.0,33.9248,33.9331,33.9,33.9083,15000.0
2015-02-27 13:00:00,40.93,40.95,40.91,40.94,10700.0,33.9165,33.9331,33.9,33.9248,10700.0
2015-02-27 13:10:00,40.95,40.96,40.89,40.89,20300.0,33.9331,33.9414,33.8834,33.8834,20300.0
2015-02-27 13:20:00,40.9,40.91,40.87,40.9,13600.0,33.8917,33.9,33.8668,33.8917,13600.0
2015-02-27 13:30:00,40.9,40.93,40.89,40.91,11500.0,33.8917,33.9165,33.8834,33.9,11500.0
2015-02-27 13:40:00,40.92,40.99,40.92,40.96,12100.0,33.9083,33.9663,33.9083,33.9414,12100.0
2015-02-27 13:50:00,40.96,40.97,40.94,40.97,10700.0,33.9414,33.9497,33.9248,33.9497,10700.0
2015-02-27 14:00:00,40.97,40.99,40.96,40.96,12400.0,33.9497,33.9663,33.9414,33.9414,12400.0
2015-02-27 14:10:00,40.95,40.98,40.94,40.98,13600.0,33.9331,33.958,33.9248,33.958,13600.0
2015-02-27 14:20:00,40.97,41.0,40.97,40.99,15500.0,33.9497,33.9746,33.9497,33.9663,15500.0
2015-02-27 14:30:00,40.99,41.0,40.94,40.94,22200.0,33.9663,33.9746,33.9248,33.9248,22200.0
2015-02-27 14:40:00,40.95,40.96,40.92,40.95,14900.0,33.9331,33.9414,33.9083,33.9331,14900.0
2015-02-27 14:50:00,40.95,40.96,40.94,40.95,20200.0,33.9331,33.9414,33.9248,33.9331,20200.0
2015-02-27 15:00:00,40.96,40.97,40.92,40.96,25800.0,33.9414,33.9497,33.9083,33.9414,25800.0
2015-02-27 15:10:00,40.97,40.99,40.94,40.96,32100.0,33.9497,33.9663,33.9248,33.9414,32100.0
2015-02-27 15:20:00,40.95,40.98,40.94,40.98,23400.0,33.9331,33.958,33.9248,33.958,23400.0
2015-02-27 15:30:00,40.98,40.99,40.95,40.97,45700.0,33.958,33.9663,33.9331,33.9497,45700.0
2015-02-27 15:40:00,40.98,41.0,40.94,40.98,68300.0,33.958,33.9746,33.9248,33.958,68300.0
2015-02-27 15:50:00,40.97,40.99,40.91,40.92,123700.0,33.9497,33.9663,33.9,33.9083,123700.0
2015-03-02 09:30:00,41.0,41.17,40.94,41.16,46900.0,33.9746,34.1154,33.9248,34.1071,46900.0
2015-03-02 09:40:00,41.17,41.24,41.16,41.23,19100.0,34.1154,34.1734,34.1071,34.1651,19100.0
2015-03-02 09:50:00,41.23,41.26,41.22,41.26,15300.0,34.1651,34.19,34.1569,34.19,15300.0
2015-03-02 10:00:00,41.25,41.3,41.24,41.28,15900.0,34.1817,34.2231,34.1734,34.2066,15900.0
2015-03-02 10:10:00,41.29,41.35,41.29,41.33,23700.0,34.2149,34.2646,34.2149,34.248,23700.0
2015-03-02 10:20:00,41.33,41.34,41.3,41.3,11800.0,34.248,34.2563,34.2231,34.2231,11800.0
2015-03-02 10:30:00,41.3,41.31,41.21,41.28,13200.0,34.2231,34.2314,34.1486,34.2066,13200.0
2015-03-02 10:40:00,41.29,41.29,41.23,41.24,13800.0,34.2149,34.2149,34.1651,34.1734,13800.0
2015-03-02 10:50:00,41.23,41.31,41.23,41.27,13500.0,34.1651,34.2314,34.1651,34.1983,13500.0
2015-03-02 11:00:00,41.26,41.29,41.24,41.25,16100.0,34.19,34.2149,34.1734,34.1817,16100.0
2015-03-02 11:10:00,41.26,41.27,41.21,41.27,16400.0,34.19,34.1983,34.1486,34.1983,16400.0
2015-03-02 11:20:00,41.27,41.27,41.24,41.24,20100.0,34.1983,34.1983,34.1734,34.1734,20100.0
2015-03-02 11:30:00,41.25,41.33,41.24,41.33,14500.0,34.1817,34.248,34.1734,34.248,14500.0
2015-03-02 11:40:00,41.33,41.39,41.32,41.36,15300.0,34.248,34.2977,34.2397,34.2729,15300.0
2015-03-02 11:50:00,41.35,41.36,41.3,41.32,15800.0,34.2646,34.2729,34.2231,34.2397,15800.0
2015-03-02 12:00:00,41.33,41.35,41.32,41.34,10600.0,34.248,34.2646,34.2397,34.2563,10600.0
2015-03-02 12:10:00,41.34,41.38,41.31,41.37,11900.0,34.2563,34.2894,34.2314,34.2812,11900.0
2015-03-02 12:20:00,41.38,41.38,41.28,41.28,9100.0,34.2894,34.2894,34.2066,34.2066,9100.0
2015-03-02 12:30:00,41.28,41.31,41.27,41.31,8600.0,34.2066,34.2314,34.1983,34.2314,8600.0
2015-03-02 12:40:00,41.31,41.33,41.31,41.32,8800.0,34.2314,34.248,34.2314,34.2397,8800.0
2015-03-02 12:50:00,41.32,41.4,41.32,41.39,15800.0,34.2397,34.306,34.2397,34.2977,15800.0
2015-03-02 13:00:00,41.39,41.4,41.34,41.35,9500.0,34.2977,34.306,34.2563,34.2646,9500.0
2015-03-02 13:10:00,41.35,41.42,41.34,41.4,19200.0,34.2646,34.3226,34.2563,34.306,19200.0
2015-03-02 13:20:00,41.41,41.42,41.41,41.42,8500.0,34.3143,34.3226,34.3143,34.3226,8500.0
2015-03-02 13:30:00,41.42,41.42,41.37,41.41,12800.0,34.3226,34.3226,34.2812,34.3143,12800.0
2015-03-02 13:40:00,41.41,41.42,41.36,41.36,12700.0,34.3143,34.3226,34.2729,34.2729,12700.0
2015-03-02 13:50:00,41.36,41.39,41.36,41.38,9800.0,34.2729,34.2977,34.2729,34.2894,9800.0
2015-03-02 14:00:00,41.39,41.39,41.34,41.34,9000.0,34.2977,34.2977,34.2563,34.2563,9000.0
2015-03-02 14:10:00,41.34,41.42,41.34,41.42,23000.0,34.2563,34.3226,34.2563,34.3226,23000.0
2015-03-02 14:20:00,41.43,41.46,41.43,41.43,14300.0,34.3309,34.3557,34.3309,34.3309,14300.0
2015-03-02 14:30:00,41.44,41.44,41.41,41.43,12800.0,34.3392,34.3392,34.3143,34.3309,12800.0
2015-03-02 14:40:00,41.44,41.45,41.44,41.45,18100.0,34.3392,34.3474,34.3392,34.3474,18100.0
2015-03-02 14:50:00,41.45,41.45,41.43,41.43,17500.0,34.3474,34.3474,34.3309,34.3309,17500.0
2015-03-02 15:00:00,41.43,41.44,41.42,41.44,13100.0,34.3309,34.3392,34.3226,34.3392,13100.0
2015-03-02 15:10:00,41.44,41.47,41.44,41.47,13800.0,34.3392,34.364,34.3392,34.364,13800.0
2015-03-02 15:20:00,41.47,41.49,41.46,41.49,31500.0,34.364,34.3806,34.3557,34.3806,31500.0
2015-03-02 15:30:00,41.48,41.51,41.47,41.47,24600.0,34.3723,34.3972,34.364,34.364,24600.0
2015-03-02 15:40:00,41.47,41.47,41.41,41.42,28000.0,34.364,34.364,34.3143,34.3226,28000.0
2015-03-02 15:50:00,41.42,41.44,41.41,41.42,68200.0,34.3226,34.3392,34.3143,34.3226,68200.0
2015-03-03 09:30:00,41.42,41.51,41.42,41.47,53800.0,34.3226,34.3972,34.3226,34.364,53800.0
2015-03-03 09:40:00,41.46,41.56,41.4,41.53,30800.0,34.3557,34.4386,34.306,34.4137,30800.0
2015-03-03 09:50:00,41.53,41.61,41.48,41.58,26900.0,34.4137,34.48,34.3723,34.4552,26900.0
2015-03-03 10:00:00,41.58,41.68,41.58,41.63,22500.0,34.4552,34.538,34.4552,34.4966,22500.0
2015-03-03 10:10:00,41.64,41.66,41.53,41.58,33000.0,34.5049,34.5215,34.4137,34.4552,33000.0
2015-03-03 10:20:00,41.58,41.66,41.58,41.66,29100.0,34.4552,34.5215,34.4552,34.5215,29100.0
2015-03-03 10:30:00,41.66,41.7,41.64,41.69,25800.0,34.5215,34.5546,34.5049,34.5463,25800.0
2015-03-03 10:40:00,41.7,41.88,41.69,41.85,92700.0,34.5546,34.7038,34.5463,34.6789,92700.0
2015-03-03 10:50:00,41.87,41.93,41.85,41.86,78000.0,34.6955,34.7452,34.6789,34.6872,78000.0
2015-03-03 11:00:00,41.86,41.86,41.69,41.73,46100.0,34.6872,34.6872,34.5463,34.5795,46100.0
2015-03-03 11:10:00,41.73,41.82,41.68,41.8,47300.0,34.5795,34.654,34.538,34.6375,47300.0
2015-03-03 11:20:00,41.8,41.81,41.71,41.72,37200.0,34.6375,34.6458,34.5629,34.5712,37200.0
2015-03-03 11:30:00,41.72,41.74,41.68,41.7,40900.0,34.5712,34.5878,34.538,34.5546,40900.0
2015-03-03 11:40:00,41.69,41.71,41.68,41.69,23800.0,34.5463,34.5629,34.538,34.5463,23800.0
2015-03-03 11:50:00,41.7,41.72,41.63,41.63,25500.0,34.5546,34.5712,34.4966,34.4966,25500.0
2015-03-03 12:00:00,41.63,41.64,41.57,41.57,17200.0,34.4966,34.5049,34.4469,34.4469,17200.0
2015-03-03 12:10:00,41.57,41.62,41.55,41.55,26200.0,34.4469,34.4883,34.4303,34.4303,26200.0
2015-03-03 12:20:00,41.55,41.56,41.49,41.55,27100.0,34.4303,34.4386,34.3806,34.4303,27100.0
2015-03-03 12:30:00,41.55,41.59,41.54,41.55,17600.0,34.4303,34.4635,34.422,34.4303,17600.0
2015-03-03 12:40:00,41.54,41.56,41.5,41.55,23500.0,34.422,34.4386,34.3889,34.4303,23500.0
2015-03-03 12:50:00,41.55,41.73,41.55,41.72,30800.0,34.4303,34.5795,34.4303,34.5712,30800.0
2015-03-03 13:00:00,41.71,41.74,41.65,41.65,30300.0,34.5629,34.5878,34.5132,34.5132,30300.0
2015-03-03 13:10:00,41.65,41.65,41.58,41.63,12700.0,34.5132,34.5132,34.4552,34.4966,12700.0
2015-03-03 13:20:00,41.63,41.68,41.63,41.66,16100.0,34.4966,34.538,34.4966,34.5215,16100.0
2015-03-03 13:30:00,41.67,41.71,41.66,41.68,19800.0,34.5297,34.5629,34.5215,34.538,19800.0
2015-03-03 13:40:00,41.68,41.71,41.67,41.71,12900.0,34.538,34.5629,34.5297,34.5629,12900.0
2015-03-03 13:50:00,41.7,41.72,41.69,41.69,12000.0,34.5546,34.5712,34.5463,34.5463,12000.0
2015-03-03 14:00:00,41.69,41.73,41.69,41.73,25000.0,34.5463,34.5795,34.5463,34.5795,25000.0
2015-03-03 14:10:00,41.73,41.79,41.71,41.77,25700.0,34.5795,34.6292,34.5629,34.6126,25700.0
2015-03-03 14:20:00,41.78,41.78,41.75,41.77,14500.0,34.6209,34.6209,34.596,34.6126,14500.0
2015-03-03 14:30:00,41.77,41.77,41.7,41.7,19800.0,34.6126,34.6126,34.5546,34.5546,19800.0
2015-03-03 14:40:00,41.7,41.71,41.65,41.67,29800.0,34.5546,34.5629,34.5132,34.5297,29800.0
2015-03-03 14:50:00,41.67,41.72,41.67,41.7,21800.0,34.5297,34.5712,34.5297,34.5546,21800.0
2015-03-03 15:00:00,41.7,41.7,41.63,41.63,27400.0,34.5546,34.5546,34.4966,34.4966,27400.0
2015-03-03 15:10:00,41.63,41.65,41.61,41.63,21100.0,34.4966,34.5132,34.48,34.4966,21100.0
2015-03-03 15:20:00,41.63,41.64,41.62,41.64,24200.0,34.4966,34.5049,34.4883,34.5049,24200.0
2015-03-03 15:30:00,41.64,41.69,41.63,41.64,36500.0,34.5049,34.5463,34.4966,34.5049,36500.0
2015-03-03 15:40:00,41.65,41.65,41.59,41.62,71000.0,34.5132,34.5132,34.4635,34.4883,71000.0
2015-03-03 15:50:00,41.63,41.63,41.59,41.61,80100.0,34.4966,34.4966,34.4635,34.48,80100.0
2015-03-04 09:30:00,41.44,41.58,41.35,41.5,32800.0,34.3392,34.4552,34.2646,34.3889,32800.0
2015-03-04 09:40:00,41.48,41.52,41.36,41.38,19400.0,34.3723,34.4054,34.2729,34.2894,19400.0
2015-03-04 09:50:00,41.38,41.5,41.33,41.49,19600.0,34.2894,34.3889,34.248,34.3806,19600.0
2015-03-04 10:00:00,41.51,41.56,41.46,41.49,16600.0,34.3972,34.4386,34.3557,34.3806,16600.0
2015-03-04 10:10:00,41.49,41.49,41.35,41.45,21200.0,34.3806,34.3806,34.2646,34.3474,21200.0
2015-03-04 10:20:00,41.44,41.47,41.38,41.39,11500.0,34.3392,34.364,34.2894,34.2977,11500.0
2015-03-04 10:30:00,41.39,41.51,41.39,41.44,21900.0,34.2977,34.3972,34.2977,34.3392,21900.0
2015-03-04 10:40:00,41.44,41.49,41.4,41.4,15000.0,34.3392,34.3806,34.306,34.306,15000.0
2015-03-04 10:50:00,41.4,41.41,41.38,41.39,9700.0,34.306,34.3143,34.2894,34.2977,9700.0
2015-03-04 11:00:00,41.4,41.47,41.38,41.47,21700.0,34.306,34.364,34.2894,34.364,21700.0
2015-03-04 11:10:00,41.47,41.47,41.37,41.43,14000.0,34.364,34.364,34.2812,34.3309,14000.0
2015-03-04 11:20:00,41.44,41.47,41.42,41.46,11000.0,34.3392,34.364,34.3226,34.3557,11000.0
2015-03-04 11:30:00,41.47,41.51,41.44,41.5,10800.0,34.364,34.3972,34.3392,34.3889,10800.0
2015-03-04 11:40:00,41.49,41.49,41.38,41.39,12500.0,34.3806,34.3806,34.2894,34.2977,12500.0
2015-03-04 11:50:00,41.4,41.43,41.37,41.4,35800.0,34.306,34.3309,34.2812,34.306,35800.0
2015-03-04 12:00:00,41.4,41.43,41.39,41.41,16000.0,34.306,34.3309,34.2977,34.3143,16000.0
2015-03-04 12:10:00,41.41,41.47,41.41,41.42,8200.0,34.3143,34.364,34.3143,34.3226,8200.0
2015-03-04 12:20:00,41.42,41.45,41.42,41.42,6900.0,34.3226,34.3474,34.3226,34.3226,6900.0
2015-03-04 12:30:00,41.43,41.49,41.42,41.49,12200.0,34.3309,34.3806,34.3226,34.3806,12200.0
2015-03-04 12:40:00,41.48,41.52,41.47,41.51,8700.0,34.3723,34.4054,34.364,34.3972,8700.0
2015-03-04 12:50:00,41.51,41.51,41.44,41.47,12200.0,34.3972,34.3972,34.3392,34.364,12200.0
2015-03-04 13:00:00,41.47,41.49,41.45,41.45,8700.0,34.364,34.3806,34.3474,34.3474,8700.0
2015-03-04 13:10:00,41.45,41.47,41.45,41.46,5600.0,34.3474,34.364,34.3474,34.3557,5600.0
2015-03-04 13:20:00,41.46,41.52,41.45,41.5,10500.0,34.3557,34.4054,34.3474,34.3889,10500.0
2015-03-04 13:30:00,41.51,41.51,41.46,41.48,6900.0,34.3972,34.3972,34.3557,34.3723,6900.0
2015-03-04 13:40:00,41.48,41.48,41.45,41.46,6100.0,34.3723,34.3723,34.3474,34.3557,6100.0
2015-03-04 13:50:00,41.45,41.45,41.38,41.39,17800.0,34.3474,34.3474,34.2894,34.2977,17800.0
2015-03-04 14:00:00,41.39,41.41,41.36,41.37,12400.0,34.2977,34.3143,34.2729,34.2812,12400.0
2015-03-04 14:10:00,41.37,41.38,41.35,41.36,20600.0,34.2812,34.2894,34.2646,34.2729,20600.0
2015-03-04 14:20:00,41.36,41.38,41.35,41.38,7000.0,34.2729,34.2894,34.2646,34.2894,7000.0
2015-03-04 14:30:00,41.39,41.4,41.35,41.37,32700.0,34.2977,34.306,34.2646,34.2812,32700.0
2015-03-04 14:40:00,41.38,41.43,41.37,41.39,12600.0,34.2894,34.3309,34.2812,34.2977,12600.0
2015-03-04 14:50:00,41.39,41.45,41.39,41.45,9200.0,34.2977,34.3474,34.2977,34.3474,9200.0
2015-03-04 15:00:00,41.45,41.46,41.37,41.39,21100.0,34.3474,34.3557,34.2812,34.2977,21100.0
2015-03-04 15:10:00,41.39,41.41,41.37,41.39,18500.0,34.2977,34.3143,34.2812,34.2977,18500.0
2015-03-04 15:20:00,41.4,41.4,41.35,41.38,17600.0,34.306,34.306,34.2646,34.2894,17600.0
2015-03-04 15:30:00,41.39,41.41,41.37,41.41,30300.0,34.2977,34.3143,34.2812,34.3143,30300.0
2015-03-04 15:40:00,41.4,41.41,41.36,41.39,35300.0,34.306,34.3143,34.2729,34.2977,35300.0
2015-03-04 15:50:00,41.39,41.42,41.37,41.38,69500.0,34.2977,34.3226,34.2812,34.2894,69500.0
2015-03-05 09:30:00,41.46,41.46,41.32,41.32,23000.0,34.3557,34.3557,34.2397,34.2397,23000.0
2015-03-05 09:40:00,41.35,41.35,41.16,41.28,19300.0,34.2646,34.2646,34.1071,34.2066,19300.0
2015-03-05 09:50:00,41.28,41.36,41.28,41.33,13000.0,34.2066,34.2729,34.2066,34.248,13000.0
2015-03-05 10:00:00,41.36,41.41,41.36,41.39,17800.0,34.2729,34.3143,34.2729,34.2977,17800.0
2015-03-05 10:10:00,41.39,41.43,41.38,41.39,13900.0,34.2977,34.3309,34.2894,34.2977,13900.0
2015-03-05 10:20:00,41.41,41.52,41.41,41.51,12000.0,34.3143,34.4054,34.3143,34.3972,12000.0
2015-03-05 10:30:00,41.51,41.52,41.43,41.43,9200.0,34.3972,34.4054,34.3309,34.3309,9200.0
2015-03-05 10:40:00,41.43,41.46,41.42,41.42,7100.0,34.3309,34.3557,34.3226,34.3226,7100.0
2015-03-05 10:50:00,41.43,41.49,41.4,41.48,13100.0,34.3309,34.3806,34.306,34.3723,13100.0
2015-03-05 11:00:00,41.48,41.49,41.43,41.44,13500.0,34.3723,34.3806,34.3309,34.3392,13500.0
2015-03-05 11:10:00,41.43,41.44,41.38,41.41,15000.0,34.3309,34.3392,34.2894,34.3143,15000.0
2015-03-05 11:20:00,41.41,41.44,41.4,41.43,9600.0,34.3143,34.3392,34.306,34.3309,9600.0
2015-03-05 11:30:00,41.44,41.5,41.44,41.49,7300.0,34.3392,34.3889,34.3392,34.3806,7300.0
2015-03-05 11:40:00,41.49,41.5,41.47,41.47,11800.0,34.3806,34.3889,34.364,34.364,11800.0
2015-03-05 11:50:00,41.46,41.51,41.46,41.49,9800.0,34.3557,34.3972,34.3557,34.3806,9800.0
2015-03-05 12:00:00,41.49,41.5,41.45,41.5,9200.0,34.3806,34.3889,34.3474,34.3889,9200.0
2015-03-05 12:10:00,41.5,41.51,41.44,41.45,9500.0,34.3889,34.3972,34.3392,34.3474,9500.0
2015-03-05 12:20:00,41.45,41.48,41.44,41.47,9800.0,34.3474,34.3723,34.3392,34.364,9800.0
2015-03-05 12:30:00,41.47,41.5,41.42,41.42,11000.0,34.364,34.3889,34.3226,34.3226,11000.0
2015-03-05 12:40:00,41.42,41.42,41.33,41.34,12700.0,34.3226,34.3226,34.248,34.2563,12700.0
2015-03-05 12:50:00,41.33,41.33,41.28,41.32,17700.0,34.248,34.248,34.2066,34.2397,17700.0
2015-03-05 13:00:00,41.31,41.34,41.3,41.32,9800.0,34.2314,34.2563,34.2231,34.2397,9800.0
2015-03-05 13:10:00,41.32,41.39,41.32,41.38,7100.0,34.2397,34.2977,34.2397,34.2894,7100.0
2015-03-05 13:20:00,41.37,41.4,41.31,41.38,9600.0,34.2812,34.306,34.2314,34.2894,9600.0
2015-03-05 13:30:00,41.38,41.41,41.36,41.4,5200.0,34.2894,34.3143,34.2729,34.306,5200.0
2015-03-05 13:40:00,41.42,41.42,41.37,41.39,11000.0,34.3226,34.3226,34.2812,34.2977,11000.0
2015-03-05 13:50:00,41.39,41.4,41.35,41.38,13400.0,34.2977,34.306,34.2646,34.2894,13400.0
2015-03-05 14:00:00,41.39,41.39,41.35,41.37,18300.0,34.2977,34.2977,34.2646,34.2812,18300.0
2015-03-05 14:10:00,41.37,41.37,41.33,41.33,10800.0,34.2812,34.2812,34.248,34.248,10800.0
2015-03-05 14:20:00,41.34,41.34,41.33,41.33,7700.0,34.2563,34.2563,34.248,34.248,7700.0
2015-03-05 14:30:00,41.33,41.34,41.28,41.28,15700.0,34.248,34.2563,34.2066,34.2066,15700.0
2015-03-05 14:40:00,41.29,41.29,41.23,41.23,25100.0,34.2149,34.2149,34.1651,34.1651,25100.0
2015-03-05 14:50:00,41.24,41.37,41.23,41.34,15300.0,34.1734,34.2812,34.1651,34.2563,15300.0
2015-03-05 15:00:00,41.34,41.36,41.3,41.31,12100.0,34.2563,34.2729,34.2231,34.2314,12100.0
2015-03-05 15:10:00,41.32,41.39,41.29,41.35,20900.0,34.2397,34.2977,34.2149,34.2646,20900.0
2015-03-05 15:20:00,41.36,41.41,41.35,41.39,16600.0,34.2729,34.3143,34.2646,34.2977,16600.0
2015-03-05 15:30:00,41.39,41.41,41.34,41.38,30900.0,34.2977,34.3143,34.2563,34.2894,30900.0
2015-03-05 15:40:00,41.38,41.39,41.34,41.34,29600.0,34.2894,34.2977,34.2563,34.2563,29600.0
2015-03-05 15:50:00,41.34,41.36,41.32,41.34,85800.0,34.2563,34.2729,34.2397,34.2563,85800.0
2015-03-06 09:30:00,41.25,41.25,41.03,41.2,57200.0,34.1817,34.1817,33.9994,34.1403,57200.0
2015-03-06 09:40:00,41.2,41.35,41.19,41.25,35700.0,34.1403,34.2646,34.132,34.1817,35700.0
2015-03-06 09:50:00,41.22,41.32,41.17,41.25,53300.0,34.1569,34.2397,34.1154,34.1817,53300.0
2015-03-06 10:00:00,41.25,41.29,41.22,41.26,39200.0,34.1817,34.2149,34.1569,34.19,39200.0
2015-03-06 10:10:00,41.26,41.3,41.18,41.24,13900.0,34.19,34.2231,34.1237,34.1734,13900.0
2015-03-06 10:20:00,41.25,41.29,41.23,41.29,43300.0,34.1817,34.2149,34.1651,34.2149,43300.0
2015-03-06 10:30:00,41.29,41.31,41.16,41.21,27300.0,34.2149,34.2314,34.1071,34.1486,27300.0
2015-03-06 10:40:00,41.2,41.27,41.19,41.26,25900.0,34.1403,34.1983,34.132,34.19,25900.0
2015-03-06 10:50:00,41.26,41.27,41.2,41.24,46900.0,34.19,34.1983,34.1403,34.1734,46900.0
2015-03-06 11:00:00,41.24,41.25,41.12,41.14,16700.0,34.1734,34.1817,34.074,34.0906,16700.0
2015-03-06 11:10:00,41.14,41.15,41.02,41.05,50700.0,34.0906,34.0988,33.9911,34.016,50700.0
2015-03-06 11:20:00,41.06,41.07,40.96,40.99,65400.0,34.0243,34.0326,33.9414,33.9663,65400.0
2015-03-06 11:30:00,40.98,41.02,40.94,41.02,18200.0,33.958,33.9911,33.9248,33.9911,18200.0
2015-03-06 11:40:00,41.01,41.06,40.97,40.99,20700.0,33.9828,34.0243,33.9497,33.9663,20700.0
2015-03-06 11:50:00,41.0,41.04,40.97,40.98,20500.0,33.9746,34.0077,33.9497,33.958,20500.0
2015-03-06 12:00:00,40.98,41.02,40.97,40.97,13800.0,33.958,33.9911,33.9497,33.9497,13800.0
2015-03-06 12:10:00,40.97,40.98,40.89,40.89,18100.0,33.9497,33.958,33.8834,33.8834,18100.0
2015-03-06 12:20:00,40.89,40.9,40.86,40.88,16300.0,33.8834,33.8917,33.8585,33.8751,16300.0
2015-03-06 12:30:00,40.88,40.91,40.85,40.91,20400.0,33.8751,33.9,33.8503,33.9,20400.0
2015-03-06 12:40:00,40.91,40.93,40.9,40.93,17600.0,33.9,33.9165,33.8917,33.9165,17600.0
2015-03-06 12:50:00,40.93,40.93,40.87,40.9,46500.0,33.9165,33.9165,33.8668,33.8917,46500.0
2015-03-06 13:00:00,40.91,40.94,40.86,40.88,21100.0,33.9,33.9248,33.8585,33.8751,21100.0
2015-03-06 13:10:00,40.89,40.93,40.86,40.87,17100.0,33.8834,33.9165,33.8585,33.8668,17100.0
2015-03-06 13:20:00,40.86,40.94,40.86,40.93,19000.0,33.8585,33.9248,33.8585,33.9165,19000.0
2015-03-06 13:30:00,40.93,40.93,40.87,40.91,18300.0,33.9165,33.9165,33.8668,33.9,18300.0
2015-03-06 13:40:00,40.91,40.92,40.85,40.89,18600.0,33.9,33.9083,33.8503,33.8834,18600.0
2015-03-06 13:50:00,40.9,40.92,40.89,40.92,11800.0,33.8917,33.9083,33.8834,33.9083,11800.0
2015-03-06 14:00:00,40.91,40.96,40.91,40.96,28000.0,33.9,33.9414,33.9,33.9414,28000.0
2015-03-06 14:10:00,40.95,40.95,40.9,40.91,8700.0,33.9331,33.9331,33.8917,33.9,8700.0
2015-03-06 14:20:00,40.91,40.93,40.82,40.91,27500.0,33.9,33.9165,33.8254,33.9,27500.0
2015-03-06 14:30:00,40.91,40.91,40.81,40.82,18200.0,33.9,33.9,33.8171,33.8254,18200.0
2015-03-06 14:40:00,40.82,40.89,40.8,40.88,24800.0,33.8254,33.8834,33.8088,33.8751,24800.0
2015-03-06 14:50:00,40.88,40.92,40.84,40.86,19000.0,33.8751,33.9083,33.842,33.8585,19000.0
2015-03-06 15:00:00,40.87,40.96,40.86,40.89,39300.0,33.8668,33.9414,33.8585,33.8834,39300.0
2015-03-06 15:10:00,40.9,40.91,40.84,40.91,29900.0,33.8917,33.9,33.842,33.9,29900.0
2015-03-06 15:20:00,40.91,40.93,40.84,40.87,45800.0,33.9,33.9165,33.842,33.8668,45800.0
2015-03-06 15:30:00,40.86,40.9,40.81,40.86,57400.0,33.8585,33.8917,33.8171,33.8585,57400.0
2015-03-06 15:40:00,40.85,40.89,40.83,40.86,81000.0,33.8503,33.8834,33.8337,33.8585,81000.0
2015-03-06 15:50:00,40.87,40.91,40.85,40.9,137500.0,33.8668,33.9,33.8503,33.8917,137500.0
2015-03-09 09:30:00,40.89,40.99,40.84,40.9,21100.0,33.8834,33.9663,33.842,33.8917,21100.0
2015-03-09 09:40:00,40.92,40.97,40.91,40.93,9500.0,33.9083,33.9497,33.9,33.9165,9500.0
2015-03-09 09:50:00,40.93,40.95,40.9,40.92,14200.0,33.9165,33.9331,33.8917,33.9083,14200.0
2015-03-09 10:00:00,40.91,40.96,40.91,40.96,9200.0,33.9,33.9414,33.9,33.9414,9200.0
2015-03-09 10:10:00,40.96,40.97,40.91,40.93,10200.0,33.9414,33.9497,33.9,33.9165,10200.0
2015-03-09 10:20:00,40.94,40.96,40.89,40.9,11500.0,33.9248,33.9414,33.8834,33.8917,11500.0
2015-03-09 10:30:00,40.9,40.92,40.87,40.87,11200.0,33.8917,33.9083,33.8668,33.8668,11200.0
2015-03-09 10:40:00,40.87,40.9,40.86,40.88,9500.0,33.8668,33.8917,33.8585,33.8751,9500.0
2015-03-09 10:50:00,40.89,40.91,40.87,40.89,16300.0,33.8834,33.9,33.8668,33.8834,16300.0
2015-03-09 11:00:00,40.89,40.93,40.89,40.92,8100.0,33.8834,33.9165,33.8834,33.9083,8100.0
2015-03-09 11:10:00,40.91,40.93,40.89,40.9,7300.0,33.9,33.9165,33.8834,33.8917,7300.0
2015-03-09 11:20:00,40.89,40.92,40.87,40.9,13800.0,33.8834,33.9083,33.8668,33.8917,13800.0
2015-03-09 11:30:00,40.89,40.92,40.88,40.88,7800.0,33.8834,33.9083,33.8751,33.8751,7800.0
2015-03-09 11:40:00,40.89,40.94,40.88,40.94,21500.0,33.8834,33.9248,33.8751,33.9248,21500.0
2015-03-09 11:50:00,40.94,40.96,40.9,40.93,26000.0,33.9248,33.9414,33.8917,33.9165,26000.0
2015-03-09 12:00:00,40.94,40.95,40.89,40.89,8800.0,33.9248,33.9331,33.8834,33.8834,8800.0
2015-03-09 12:10:00,40.89,40.94,40.89,40.93,9400.0,33.8834,33.9248,33.8834,33.9165,9400.0
2015-03-09 12:20:00,40.94,40.95,40.89,40.91,12000.0,33.9248,33.9331,33.8834,33.9,12000.0
2015-03-09 12:30:00,40.92,40.95,40.91,40.93,14000.0,33.9083,33.9331,33.9,33.9165,14000.0
2015-03-09 12:40:00,40.94,40.96,40.9,40.96,24900.0,33.9248,33.9414,33.8917,33.9414,24900.0
2015-03-09 12:50:00,40.97,41.01,40.96,41.01,5900.0,33.9497,33.9828,33.9414,33.9828,5900.0
2015-03-09 13:00:00,41.0,41.0,40.97,40.97,5700.0,33.9746,33.9746,33.9497,33.9497,5700.0
2015-03-09 13:10:00,40.98,41.04,40.96,41.04,15100.0,33.958,34.0077,33.9414,34.0077,15100.0
2015-03-09 13:20:00,41.04,41.04,40.99,41.02,13800.0,34.0077,34.0077,33.9663,33.9911,13800.0
2015-03-09 13:30:00,41.03,41.06,41.02,41.03,6600.0,33.9994,34.0243,33.9911,33.9994,6600.0
2015-03-09 13:40:00,41.03,41.05,41.03,41.03,6500.0,33.9994,34.016,33.9994,33.9994,6500.0
2015-03-09 13:50:00,41.04,41.05,41.03,41.04,3400.0,34.0077,34.016,33.9994,34.0077,3400.0
2015-03-09 14:00:00,41.04,41.07,41.04,41.05,10400.0,34.0077,34.0326,34.0077,34.016,10400.0
2015-03-09 14:10:00,41.05,41.05,41.03,41.05,9100.0,34.016,34.016,33.9994,34.016,9100.0
2015-03-09 14:20:00,41.05,41.09,41.04,41.09,11800.0,34.016,34.0491,34.0077,34.0491,11800.0
2015-03-09 14:30:00,41.09,41.14,41.08,41.13,21100.0,34.0491,34.0906,34.0408,34.0823,21100.0
2015-03-09 14:40:00,41.13,41.15,41.12,41.14,14800.0,34.0823,34.0988,34.074,34.0906,14800.0
2015-03-09 14:50:00,41.15,41.18,41.14,41.15,15300.0,34.0988,34.1237,34.0906,34.0988,15300.0
2015-03-09 15:00:00,41.15,41.15,41.1,41.13,15400.0,34.0988,34.0988,34.0574,34.0823,15400.0
2015-03-09 15:10:00,41.13,41.14,41.09,41.1,25500.0,34.0823,34.0906,34.0491,34.0574,25500.0
2015-03-09 15:20:00,41.09,41.09,41.06,41.07,27500.0,34.0491,34.0491,34.0243,34.0326,27500.0
2015-03-09 15:30:00,41.08,41.12,41.04,41.04,50900.0,34.0408,34.074,34.0077,34.0077,50900.0
2015-03-09 15:40:00,41.04,41.06,41.0,41.05,108000.0,34.0077,34.0243,33.9746,34.016,108000.0
2015-03-09 15:50:00,41.06,41.06,40.99,40.99,127600.0,34.0243,34.0243,33.9663,33.9663,127600.0
2015-03-10 09:30:00,40.8,40.81,40.64,40.66,20400.0,33.8088,33.8171,33.6762,33.6928,20400.0
2015-03-10 09:40:00,40.69,40.74,40.63,40.71,15500.0,33.7177,33.7591,33.668,33.7342,15500.0
2015-03-10 09:50:00,40.72,40.73,40.65,40.7,25100.0,33.7425,33.7508,33.6845,33.726,25100.0
2015-03-10 10:00:00,40.69,40.71,40.65,40.7,11500.0,33.7177,33.7342,33.6845,33.726,11500.0
2015-03-10 10:10:00,40.7,40.73,40.66,40.7,18100.0,33.726,33.7508,33.6928,33.726,18100.0
2015-03-10 10:20:00,40.7,40.71,40.57,40.63,15500.0,33.726,33.7342,33.6182,33.668,15500.0
2015-03-10 10:30:00,40.63,40.64,40.58,40.6,11000.0,33.668,33.6762,33.6265,33.6431,11000.0
2015-03-10 10:40:00,40.6,40.66,40.6,40.63,23800.0,33.6431,33.6928,33.6431,33.668,23800.0
2015-03-10 10:50:00,40.62,40.71,40.62,40.69,34300.0,33.6597,33.7342,33.6597,33.7177,34300.0
2015-03-10 11:00:00,40.68,40.75,40.68,40.72,61900.0,33.7094,33.7674,33.7094,33.7425,61900.0
2015-03-10 11:10:00,40.72,40.76,40.69,40.76,57500.0,33.7425,33.7757,33.7177,33.7757,57500.0
2015-03-10 11:20:00,40.76,40.83,40.75,40.83,18400.0,33.7757,33.8337,33.7674,33.8337,18400.0
2015-03-10 11:30:00,40.81,40.85,40.72,40.72,22500.0,33.8171,33.8503,33.7425,33.7425,22500.0
2015-03-10 11:40:00,40.72,40.73,40.62,40.64,16400.0,33.7425,33.7508,33.6597,33.6762,16400.0
2015-03-10 11:50:00,40.64,40.67,40.63,40.63,12200.0,33.6762,33.7011,33.668,33.668,12200.0
2015-03-10 12:00:00,40.64,40.64,40.55,40.59,11300.0,33.6762,33.6762,33.6017,33.6348,11300.0
2015-03-10 12:10:00,40.59,40.6,40.54,40.58,31800.0,33.6348,33.6431,33.5934,33.6265,31800.0
2015-03-10 12:20:00,40.58,40.58,40.51,40.51,13600.0,33.6265,33.6265,33.5685,33.5685,13600.0
2015-03-10 12:30:00,40.51,40.56,40.5,40.56,10500.0,33.5685,33.6099,33.5602,33.6099,10500.0
2015-03-10 12:40:00,40.57,40.6,40.54,40.55,17800.0,33.6182,33.6431,33.5934,33.6017,17800.0
2015-03-10 12:50:00,40.56,40.58,40.53,40.54,9800.0,33.6099,33.6265,33.5851,33.5934,9800.0
2015-03-10 13:00:00,40.54,40.56,40.51,40.53,8800.0,33.5934,33.6099,33.5685,33.5851,8800.0
2015-03-10 13:10:00,40.53,40.55,40.51,40.54,7800.0,33.5851,33.6017,33.5685,33.5934,7800.0
2015-03-10 13:20:00,40.55,40.58,40.55,40.57,7100.0,33.6017,33.6265,33.6017,33.6182,7100.0
2015-03-10 13:30:00,40.57,40.59,40.55,40.58,11700.0,33.6182,33.6348,33.6017,33.6265,11700.0
2015-03-10 13:40:00,40.57,40.6,40.55,40.56,18100.0,33.6182,33.6431,33.6017,33.6099,18100.0
2015-03-10 13:50:00,40.55,40.57,40.53,40.53,40100.0,33.6017,33.6182,33.5851,33.5851,40100.0
2015-03-10 14:00:00,40.54,40.55,40.5,40.53,15700.0,33.5934,33.6017,33.5602,33.5851,15700.0
2015-03-10 14:10:00,40.52,40.54,40.45,40.46,30200.0,33.5768,33.5934,33.5188,33.5271,30200.0
2015-03-10 14:20:00,40.46,40.48,40.43,40.44,16400.0,33.5271,33.5437,33.5022,33.5105,16400.0
2015-03-10 14:30:00,40.45,40.53,40.44,40.48,30800.0,33.5188,33.5851,33.5105,33.5437,30800.0
2015-03-10 14:40:00,40.49,40.57,40.49,40.51,26300.0,33.5519,33.6182,33.5519,33.5685,26300.0
2015-03-10 14:50:00,40.51,40.54,40.5,40.52,14900.0,33.5685,33.5934,33.5602,33.5768,14900.0
2015-03-10 15:00:00,40.53,40.55,40.49,40.51,59500.0,33.5851,33.6017,33.5519,33.5685,59500.0
2015-03-10 15:10:00,40.51,40.58,40.5,40.57,54600.0,33.5685,33.6265,33.5602,33.6182,54600.0
2015-03-10 15:20:00,40.56,40.58,40.5,40.5,112700.0,33.6099,33.6265,33.5602,33.5602,112700.0
2015-03-10 15:30:00,40.5,40.5,40.44,40.44,37200.0,33.5602,33.5602,33.5105,33.5105,37200.0
2015-03-10 15:40:00,40.45,40.46,40.4,40.43,52200.0,33.5188,33.5271,33.4774,33.5022,52200.0
2015-03-10 15:50:00,40.42,40.43,40.26,40.28,243500.0,33.4939,33.5022,33.3614,33.3779,243500.0
2015-03-11 09:30:00,40.23,40.34,40.23,40.24,30800.0,33.3365,33.4276,33.3365,33.3448,30800.0
2015-03-11 09:40:00,40.24,40.3,40.14,40.29,17100.0,33.3448,33.3945,33.2619,33.3862,17100.0
2015-03-11 09:50:00,40.29,40.31,40.22,40.28,10700.0,33.3862,33.4028,33.3282,33.3779,10700.0
2015-03-11 10:00:00,40.27,40.28,40.19,40.26,14500.0,33.3696,33.3779,33.3033,33.3614,14500.0
2015-03-11 10:10:00,40.27,40.29,40.25,40.26,27100.0,33.3696,33.3862,33.3531,33.3614,27100.0
2015-03-11 10:20:00,40.25,40.29,40.25,40.28,31700.0,33.3531,33.3862,33.3531,33.3779,31700.0
2015-03-11 10:30:00,40.28,40.29,40.25,40.27,37600.0,33.3779,33.3862,33.3531,33.3696,37600.0
2015-03-11 10:40:00,40.27,40.3,40.25,40.27,21300.0,33.3696,33.3945,33.3531,33.3696,21300.0
2015-03-11 10:50:00,40.27,40.3,40.26,40.27,23200.0,33.3696,33.3945,33.3614,33.3696,23200.0
2015-03-11 11:00:00,40.27,40.29,40.25,40.28,33400.0,33.3696,33.3862,33.3531,33.3779,33400.0
2015-03-11 11:10:00,40.28,40.28,40.25,40.26,25700.0,33.3779,33.3779,33.3531,33.3614,25700.0
2015-03-11 11:20:00,40.27,40.29,40.26,40.29,18700.0,33.3696,33.3862,33.3614,33.3862,18700.0
2015-03-11 11:30:00,40.28,40.3,40.26,40.26,34700.0,33.3779,33.3945,33.3614,33.3614,34700.0
2015-03-11 11:40:00,40.27,40.31,40.26,40.3,46100.0,33.3696,33.4028,33.3614,33.3945,46100.0
2015-03-11 11:50:00,40.31,40.33,40.28,40.28,35600.0,33.4028,33.4194,33.3779,33.3779,35600.0
2015-03-11 12:00:00,40.29,40.3,40.27,40.29,20000.0,33.3862,33.3945,33.3696,33.3862,20000.0
2015-03-11 12:10:00,40.28,40.29,40.25,40.28,23500.0,33.3779,33.3862,33.3531,33.3779,23500.0
2015-03-11 12:20:00,40.28,40.3,40.28,40.3,27100.0,33.3779,33.3945,33.3779,33.3945,27100.0
2015-03-11 12:30:00,40.3,40.3,40.27,40.28,12300.0,33.3945,33.3945,33.3696,33.3779,12300.0
2015-03-11 12:40:00,40.28,40.29,40.26,40.28,8600.0,33.3779,33.3862,33.3614,33.3779,8600.0
2015-03-11 12:50:00,40.27,40.31,40.25,40.28,16200.0,33.3696,33.4028,33.3531,33.3779,16200.0
2015-03-11 13:00:00,40.27,40.28,40.23,40.23,10000.0,33.3696,33.3779,33.3365,33.3365,10000.0
2015-03-11 13:10:00,40.23,40.25,40.22,40.22,11200.0,33.3365,33.3531,33.3282,33.3282,11200.0
2015-03-11 13:20:00,40.22,40.24,40.2,40.24,17400.0,33.3282,33.3448,33.3116,33.3448,17400.0
2015-03-11 13:30:00,40.23,40.23,40.18,40.2,14200.0,33.3365,33.3365,33.2951,33.3116,14200.0
2015-03-11 13:40:00,40.2,40.2,40.12,40.12,21700.0,33.3116,33.3116,33.2453,33.2453,21700.0
2015-03-11 13:50:00,40.11,40.16,40.11,40.15,12100.0,33.2371,33.2785,33.2371,33.2702,12100.0
2015-03-11 14:00:00,40.16,40.16,40.13,40.13,12600.0,33.2785,33.2785,33.2536,33.2536,12600.0
2015-03-11 14:10:00,40.13,40.21,40.13,40.19,43700.0,33.2536,33.3199,33.2536,33.3033,43700.0
2015-03-11 14:20:00,40.19,40.2,40.17,40.18,12900.0,33.3033,33.3116,33.2868,33.2951,12900.0
2015-03-11 14:30:00,40.18,40.21,40.16,40.21,32300.0,33.2951,33.3199,33.2785,33.3199,32300.0
2015-03-11 14:40:00,40.2,40.2,40.11,40.14,29200.0,33.3116,33.3116,33.2371,33.2619,29200.0
2015-03-11 14:50:00,40.15,40.24,40.14,40.24,15100.0,33.2702,33.3448,33.2619,33.3448,15100.0
2015-03-11 15:00:00,40.23,40.24,40.15,40.16,34500.0,33.3365,33.3448,33.2702,33.2785,34500.0
2015-03-11 15:10:00,40.16,40.23,40.15,40.19,66100.0,33.2785,33.3365,33.2702,33.3033,66100.0
2015-03-11 15:20:00,40.2,40.24,40.17,40.18,82700.0,33.3116,33.3448,33.2868,33.2951,82700.0
2015-03-11 15:30:00,40.18,40.19,40.14,40.16,44300.0,33.2951,33.3033,33.2619,33.2785,44300.0
2015-03-11 15:40:00,40.15,40.16,40.11,40.13,86200.0,33.2702,33.2785,33.2371,33.2536,86200.0
2015-03-11 15:50:00,40.13,40.18,40.12,40.13,209400.0,33.2536,33.2951,33.2453,33.2536,209400.0
2015-03-12 09:30:00,40.22,40.48,40.22,40.41,27200.0,33.3282,33.5437,33.3282,33.4856,27200.0
2015-03-12 09:40:00,40.44,40.58,40.43,40.54,16400.0,33.5105,33.6265,33.5022,33.5934,16400.0
2015-03-12 09:50:00,40.53,40.54,40.4,40.4,11200.0,33.5851,33.5934,33.4774,33.4774,11200.0
2015-03-12 10:00:00,40.4,40.44,40.36,40.38,11200.0,33.4774,33.5105,33.4442,33.4608,11200.0
2015-03-12 10:10:00,40.38,40.4,40.35,40.35,8400.0,33.4608,33.4774,33.4359,33.4359,8400.0
2015-03-12 10:20:00,40.35,40.4,40.33,40.33,54300.0,33.4359,33.4774,33.4194,33.4194,54300.0
2015-03-12 10:30:00,40.34,40.42,40.34,40.36,16800.0,33.4276,33.4939,33.4276,33.4442,16800.0
2015-03-12 10:40:00,40.37,40.37,40.31,40.31,15600.0,33.4525,33.4525,33.4028,33.4028,15600.0
2015-03-12 10:50:00,40.3,40.35,40.3,40.34,12700.0,33.3945,33.4359,33.3945,33.4276,12700.0
2015-03-12 11:00:00,40.34,40.35,40.28,40.3,21300.0,33.4276,33.4359,33.3779,33.3945,21300.0
2015-03-12 11:10:00,40.3,40.34,40.29,40.3,26100.0,33.3945,33.4276,33.3862,33.3945,26100.0
2015-03-12 11:20:00,40.31,40.33,40.24,40.25,38400.0,33.4028,33.4194,33.3448,33.3531,38400.0
2015-03-12 11:30:00,40.26,40.3,40.24,40.28,23000.0,33.3614,33.3945,33.3448,33.3779,23000.0
2015-03-12 11:40:00,40.27,40.28,40.24,40.26,16800.0,33.3696,33.3779,33.3448,33.3614,16800.0
2015-03-12 11:50:00,40.27,40.32,40.26,40.3,49100.0,33.3696,33.4111,33.3614,33.3945,49100.0
2015-03-12 12:00:00,40.3,40.32,40.29,40.31,40500.0,33.3945,33.4111,33.3862,33.4028,40500.0
2015-03-12 12:10:00,40.32,40.38,40.31,40.38,20500.0,33.4111,33.4608,33.4028,33.4608,20500.0
2015-03-12 12:20:00,40.38,40.38,40.32,40.35,30900.0,33.4608,33.4608,33.4111,33.4359,30900.0
2015-03-12 12:30:00,40.34,40.42,40.34,40.41,32700.0,33.4276,33.4939,33.4276,33.4856,32700.0
2015-03-12 12:40:00,40.41,40.43,40.4,40.42,20500.0,33.4856,33.5022,33.4774,33.4939,20500.0
2015-03-12 12:50:00,40.43,40.48,40.42,40.48,5300.0,33.5022,33.5437,33.4939,33.5437,5300.0
2015-03-12 13:00:00,40.48,40.48,40.42,40.44,22800.0,33.5437,33.5437,33.4939,33.5105,22800.0
2015-03-12 13:10:00,40.44,40.44,40.4,40.41,13600.0,33.5105,33.5105,33.4774,33.4856,13600.0
2015-03-12 13:20:00,40.42,40.44,40.42,40.42,41100.0,33.4939,33.5105,33.4939,33.4939,41100.0
2015-03-12 13:30:00,40.42,40.44,40.4,40.44,33200.0,33.4939,33.5105,33.4774,33.5105,33200.0
2015-03-12 13:40:00,40.44,40.47,40.43,40.45,66100.0,33.5105,33.5354,33.5022,33.5188,66100.0
2015-03-12 13:50:00,40.46,40.49,40.45,40.48,524200.0,33.5271,33.5519,33.5188,33.5437,524200.0
2015-03-12 14:00:00,40.48,40.52,40.43,40.52,26800.0,33.5437,33.5768,33.5022,33.5768,26800.0
2015-03-12 14:10:00,40.52,40.52,40.47,40.49,23500.0,33.5768,33.5768,33.5354,33.5519,23500.0
2015-03-12 14:20:00,40.48,40.5,40.47,40.47,18400.0,33.5437,33.5602,33.5354,33.5354,18400.0
2015-03-12 14:30:00,40.48,40.48,40.45,40.47,22900.0,33.5437,33.5437,33.5188,33.5354,22900.0
2015-03-12 14:40:00,40.46,40.48,40.44,40.48,35100.0,33.5271,33.5437,33.5105,33.5437,35100.0
2015-03-12 14:50:00,40.48,40.49,40.45,40.49,29500.0,33.5437,33.5519,33.5188,33.5519,29500.0
2015-03-12 15:00:00,40.48,40.51,40.48,40.51,28600.0,33.5437,33.5685,33.5437,33.5685,28600.0
2015-03-12 15:10:00,40.5,40.53,40.49,40.52,39400.0,33.5602,33.5851,33.5519,33.5768,39400.0
2015-03-12 15:20:00,40.53,40.56,40.5,40.51,31800.0,33.5851,33.6099,33.5602,33.5685,31800.0
2015-03-12 15:30:00,40.51,40.52,40.46,40.47,61200.0,33.5685,33.5768,33.5271,33.5354,61200.0
2015-03-12 15:40:00,40.47,40.48,40.42,40.43,488700.0,33.5354,33.5437,33.4939,33.5022,488700.0
2015-03-12 15:50:00,40.43,40.44,40.4,40.42,351900.0,33.5022,33.5105,33.4774,33.4939,351900.0
2015-03-13 09:30:00,40.53,40.73,40.5,40.72,82200.0,33.5851,33.7508,33.5602,33.7425,82200.0
2015-03-13 09:40:00,40.74,40.78,40.7,40.76,34900.0,33.7591,33.7922,33.726,33.7757,34900.0
2015-03-13 09:50:00,40.76,40.77,40.69,40.74,24300.0,33.7757,33.784,33.7177,33.7591,24300.0
2015-03-13 10:00:00,40.74,40.76,40.64,40.69,31400.0,33.7591,33.7757,33.6762,33.7177,31400.0
2015-03-13 10:10:00,40.7,40.7,40.61,40.64,37700.0,33.726,33.726,33.6514,33.6762,37700.0
2015-03-13 10:20:00,40.64,40.71,40.63,40.69,25600.0,33.6762,33.7342,33.668,33.7177,25600.0
2015-03-13 10:30:00,40.7,40.75,40.65,40.75,26900.0,33.726,33.7674,33.6845,33.7674,26900.0
2015-03-13 10:40:00,40.75,40.77,40.69,40.77,66900.0,33.7674,33.784,33.7177,33.784,66900.0
2015-03-13 10:50:00,40.76,40.77,40.61,40.62,41700.0,33.7757,33.784,33.6514,33.6597,41700.0
2015-03-13 11:00:00,40.61,40.74,40.6,40.74,20200.0,33.6514,33.7591,33.6431,33.7591,20200.0
2015-03-13 11:10:00,40.74,40.76,40.59,40.6,82400.0,33.7591,33.7757,33.6348,33.6431,82400.0
2015-03-13 11:20:00,40.6,40.6,40.44,40.44,42100.0,33.6431,33.6431,33.5105,33.5105,42100.0
2015-03-13 11:30:00,40.44,40.45,40.34,40.44,39800.0,33.5105,33.5188,33.4276,33.5105,39800.0
2015-03-13 11:40:00,40.45,40.53,40.44,40.48,50600.0,33.5188,33.5851,33.5105,33.5437,50600.0
2015-03-13 11:50:00,40.5,40.58,40.49,40.56,36300.0,33.5602,33.6265,33.5519,33.6099,36300.0
2015-03-13 12:00:00,40.55,40.61,40.52,40.61,26000.0,33.6017,33.6514,33.5768,33.6514,26000.0
2015-03-13 12:10:00,40.61,40.63,40.56,40.6,24800.0,33.6514,33.668,33.6099,33.6431,24800.0
2015-03-13 12:20:00,40.6,40.65,40.6,40.64,18100.0,33.6431,33.6845,33.6431,33.6762,18100.0
2015-03-13 12:30:00,40.65,40.75,40.64,40.71,29300.0,33.6845,33.7674,33.6762,33.7342,29300.0
2015-03-13 12:40:00,40.71,40.72,40.63,40.66,28300.0,33.7342,33.7425,33.668,33.6928,28300.0
2015-03-13 12:50:00,40.67,40.68,40.63,40.65,19300.0,33.7011,33.7094,33.668,33.6845,19300.0
2015-03-13 13:00:00,40.66,40.66,40.6,40.64,27500.0,33.6928,33.6928,33.6431,33.6762,27500.0
2015-03-13 13:10:00,40.64,40.68,40.61,40.68,17400.0,33.6762,33.7094,33.6514,33.7094,17400.0
2015-03-13 13:20:00,40.68,40.72,40.63,40.65,33500.0,33.7094,33.7425,33.668,33.6845,33500.0
2015-03-13 13:30:00,40.66,40.71,40.66,40.69,21000.0,33.6928,33.7342,33.6928,33.7177,21000.0
2015-03-13 13:40:00,40.7,40.75,40.7,40.71,18200.0,33.726,33.7674,33.726,33.7342,18200.0
2015-03-13 13:50:00,40.71,40.77,40.7,40.71,21700.0,33.7342,33.784,33.726,33.7342,21700.0
2015-03-13 14:00:00,40.71,40.72,40.66,40.71,25600.0,33.7342,33.7425,33.6928,33.7342,25600.0
2015-03-13 14:10:00,40.71,40.74,40.63,40.73,15700.0,33.7342,33.7591,33.668,33.7508,15700.0
2015-03-13 14:20:00,40.74,40.76,40.68,40.7,31800.0,33.7591,33.7757,33.7094,33.726,31800.0
2015-03-13 14:30:00,40.7,40.7,40.62,40.64,20500.0,33.726,33.726,33.6597,33.6762,20500.0
2015-03-13 14:40:00,40.64,40.65,40.58,40.63,45800.0,33.6762,33.6845,33.6265,33.668,45800.0
2015-03-13 14:50:00,40.64,40.68,40.62,40.67,35900.0,33.6762,33.7094,33.6597,33.7011,35900.0
2015-03-13 15:00:00,40.68,40.69,40.63,40.66,49800.0,33.7094,33.7177,33.668,33.6928,49800.0
2015-03-13 15:10:00,40.66,40.71,40.64,40.65,75000.0,33.6928,33.7342,33.6762,33.6845,75000.0
2015-03-13 15:20:00,40.65,40.7,40.61,40.69,37100.0,33.6845,33.726,33.6514,33.7177,37100.0
2015-03-13 15:30:00,40.69,40.7,40.66,40.69,48600.0,33.7177,33.726,33.6928,33.7177,48600.0
2015-03-13 15:40:00,40.7,40.76,40.69,40.75,102800.0,33.726,33.7757,33.7177,33.7674,102800.0
2015-03-13 15:50:00,40.75,40.84,40.75,40.77,146100.0,33.7674,33.842,33.7674,33.784,146100.0
2015-03-16 09:30:00,40.78,41.04,40.77,41.01,80500.0,33.7922,34.0077,33.784,33.9828,80500.0
2015-03-16 09:40:00,41.01,41.1,40.99,41.09,34300.0,33.9828,34.0574,33.9663,34.0491,34300.0
2015-03-16 09:50:00,41.07,41.18,41.07,41.15,41300.0,34.0326,34.1237,34.0326,34.0988,41300.0
2015-03-16 10:00:00,41.15,41.17,41.07,41.14,46400.0,34.0988,34.1154,34.0326,34.0906,46400.0
2015-03-16 10:10:00,41.15,41.18,41.11,41.18,23000.0,34.0988,34.1237,34.0657,34.1237,23000.0
2015-03-16 10:20:00,41.18,41.2,41.1,41.1,35400.0,34.1237,34.1403,34.0574,34.0574,35400.0
2015-03-16 10:30:00,41.11,41.13,41.08,41.09,41000.0,34.0657,34.0823,34.0408,34.0491,41000.0
2015-03-16 10:40:00,41.09,41.13,41.07,41.11,38200.0,34.0491,34.0823,34.0326,34.0657,38200.0
2015-03-16 10:50:00,41.12,41.16,41.11,41.11,29600.0,34.074,34.1071,34.0657,34.0657,29600.0
2015-03-16 11:00:00,41.12,41.13,41.05,41.11,55000.0,34.074,34.0823,34.016,34.0657,55000.0
2015-03-16 11:10:00,41.11,41.18,41.11,41.18,37400.0,34.0657,34.1237,34.0657,34.1237,37400.0
2015-03-16 11:20:00,41.18,41.24,41.18,41.22,25200.0,34.1237,34.1734,34.1237,34.1569,25200.0
2015-03-16 11:30:00,41.22,41.28,41.21,41.25,27000.0,34.1569,34.2066,34.1486,34.1817,27000.0
2015-03-16 11:40:00,41.26,41.28,41.23,41.27,48200.0,34.19,34.2066,34.1651,34.1983,48200.0
2015-03-16 11:50:00,41.28,41.34,41.27,41.34,18700.0,34.2066,34.2563,34.1983,34.2563,18700.0
2015-03-16 12:00:00,41.33,41.36,41.32,41.36,16000.0,34.248,34.2729,34.2397,34.2729,16000.0
2015-03-16 12:10:00,41.36,41.36,41.34,41.35,10000.0,34.2729,34.2729,34.2563,34.2646,10000.0
2015-03-16 12:20:00,41.35,41.36,41.31,41.32,17800.0,34.2646,34.2729,34.2314,34.2397,17800.0
2015-03-16 12:30:00,41.32,41.41,41.31,41.39,26100.0,34.2397,34.3143,34.2314,34.2977,26100.0
2015-03-16 12:40:00,41.38,41.39,41.33,41.34,33600.0,34.2894,34.2977,34.248,34.2563,33600.0
2015-03-16 12:50:00,41.34,41.39,41.33,41.37,23200.0,34.2563,34.2977,34.248,34.2812,23200.0
2015-03-16 13:00:00,41.37,41.38,41.33,41.36,19700.0,34.2812,34.2894,34.248,34.2729,19700.0
2015-03-16 13:10:00,41.37,41.42,41.37,41.4,19100.0,34.2812,34.3226,34.2812,34.306,19100.0
2015-03-16 13:20:00,41.41,41.44,41.41,41.44,13200.0,34.3143,34.3392,34.3143,34.3392,13200.0
2015-03-16 13:30:00,41.44,41.44,41.38,41.42,21500.0,34.3392,34.3392,34.2894,34.3226,21500.0
2015-03-16 13:40:00,41.41,41.46,41.41,41.41,27000.0,34.3143,34.3557,34.3143,34.3143,27000.0
2015-03-16 13:50:00,41.41,41.44,41.39,41.41,11500.0,34.3143,34.3392,34.2977,34.3143,11500.0
2015-03-16 14:00:00,41.42,41.44,41.42,41.43,40400.0,34.3226,34.3392,34.3226,34.3309,40400.0
2015-03-16 14:10:00,41.43,41.45,41.39,41.45,21700.0,34.3309,34.3474,34.2977,34.3474,21700.0
2015-03-16 14:20:00,41.45,41.48,41.44,41.46,28000.0,34.3474,34.3723,34.3392,34.3557,28000.0
2015-03-16 14:30:00,41.46,41.46,41.43,41.44,13100.0,34.3557,34.3557,34.3309,34.3392,13100.0
2015-03-16 14:40:00,41.45,41.5,41.45,41.49,25800.0,34.3474,34.3889,34.3474,34.3806,25800.0
2015-03-16 14:50:00,41.49,41.5,41.48,41.49,59300.0,34.3806,34.3889,34.3723,34.3806,59300.0
2015-03-16 15:00:00,41.5,41.51,41.48,41.48,37900.0,34.3889,34.3972,34.3723,34.3723,37900.0
2015-03-16 15:10:00,41.49,41.5,41.44,41.44,32900.0,34.3806,34.3889,34.3392,34.3392,32900.0
2015-03-16 15:20:00,41.45,41.46,41.43,41.44,31200.0,34.3474,34.3557,34.3309,34.3392,31200.0
2015-03-16 15:30:00,41.45,41.5,41.44,41.5,70300.0,34.3474,34.3889,34.3392,34.3889,70300.0
2015-03-16 15:40:00,41.49,41.51,41.47,41.49,90500.0,34.3806,34.3972,34.364,34.3806,90500.0
2015-03-16 15:50:00,41.49,41.52,41.48,41.5,194100.0,34.3806,34.4054,34.3723,34.3889,194100.0
2015-03-17 09:30:00,41.46,41.59,41.41,41.58,37700.0,34.3557,34.4635,34.3143,34.4552,37700.0
2015-03-17 09:40:00,41.59,41.61,41.49,41.49,44200.0,34.4635,34.48,34.3806,34.3806,44200.0
2015-03-17 09:50:00,41.49,41.55,41.47,41.5,16000.0,34.3806,34.4303,34.364,34.3889,16000.0
2015-03-17 10:00:00,41.5,41.55,41.49,41.52,15400.0,34.3889,34.4303,34.3806,34.4054,15400.0
2015-03-17 10:10:00,41.52,41.6,41.49,41.58,15000.0,34.4054,34.4717,34.3806,34.4552,15000.0
2015-03-17 10:20:00,41.59,41.59,41.53,41.55,16400.0,34.4635,34.4635,34.4137,34.4303,16400.0
2015-03-17 10:30:00,41.55,41.56,41.48,41.52,25700.0,34.4303,34.4386,34.3723,34.4054,25700.0
2015-03-17 10:40:00,41.51,41.53,41.49,41.49,15100.0,34.3972,34.4137,34.3806,34.3806,15100.0
2015-03-17 10:50:00,41.49,41.52,41.48,41.5,22000.0,34.3806,34.4054,34.3723,34.3889,22000.0
2015-03-17 11:00:00,41.49,41.5,41.45,41.47,25500.0,34.3806,34.3889,34.3474,34.364,25500.0
2015-03-17 11:10:00,41.47,41.47,41.39,41.43,38200.0,34.364,34.364,34.2977,34.3309,38200.0
2015-03-17 11:20:00,41.43,41.5,41.42,41.5,10700.0,34.3309,34.3889,34.3226,34.3889,10700.0
2015-03-17 11:30:00,41.5,41.51,41.46,41.46,17000.0,34.3889,34.3972,34.3557,34.3557,17000.0
2015-03-17 11:40:00,41.46,41.47,41.44,41.45,16400.0,34.3557,34.364,34.3392,34.3474,16400.0
2015-03-17 11:50:00,41.44,41.45,41.43,41.45,15100.0,34.3392,34.3474,34.3309,34.3474,15100.0
2015-03-17 12:00:00,41.45,41.47,41.43,41.45,13300.0,34.3474,34.364,34.3309,34.3474,13300.0
2015-03-17 12:10:00,41.45,41.51,41.44,41.46,38700.0,34.3474,34.3972,34.3392,34.3557,38700.0
2015-03-17 12:20:00,41.46,41.47,41.45,41.45,12300.0,34.3557,34.364,34.3474,34.3474,12300.0
2015-03-17 12:30:00,41.45,41.5,41.43,41.48,10300.0,34.3474,34.3889,34.3309,34.3723,10300.0
2015-03-17 12:40:00,41.49,41.5,41.48,41.49,13100.0,34.3806,34.3889,34.3723,34.3806,13100.0
2015-03-17 12:50:00,41.48,41.53,41.47,41.52,18200.0,34.3723,34.4137,34.364,34.4054,18200.0
2015-03-17 13:00:00,41.52,41.6,41.51,41.59,21600.0,34.4054,34.4717,34.3972,34.4635,21600.0
2015-03-17 13:10:00,41.59,41.61,41.52,41.52,11100.0,34.4635,34.48,34.4054,34.4054,11100.0
2015-03-17 13:20:00,41.51,41.56,41.51,41.55,35800.0,34.3972,34.4386,34.3972,34.4303,35800.0
2015-03-17 13:30:00,41.56,41.58,41.51,41.56,23400.0,34.4386,34.4552,34.3972,34.4386,23400.0
2015-03-17 13:40:00,41.55,41.58,41.54,41.55,14500.0,34.4303,34.4552,34.422,34.4303,14500.0
2015-03-17 13:50:00,41.55,41.6,41.54,41.59,19400.0,34.4303,34.4717,34.422,34.4635,19400.0
2015-03-17 14:00:00,41.59,41.61,41.55,41.58,21200.0,34.4635,34.48,34.4303,34.4552,21200.0
2015-03-17 14:10:00,41.59,41.6,41.54,41.56,26500.0,34.4635,34.4717,34.422,34.4386,26500.0
2015-03-17 14:20:00,41.56,41.58,41.53,41.53,21200.0,34.4386,34.4552,34.4137,34.4137,21200.0
2015-03-17 14:30:00,41.53,41.56,41.51,41.56,22100.0,34.4137,34.4386,34.3972,34.4386,22100.0
2015-03-17 14:40:00,41.56,41.57,41.54,41.55,16300.0,34.4386,34.4469,34.422,34.4303,16300.0
2015-03-17 14:50:00,41.55,41.6,41.55,41.59,30100.0,34.4303,34.4717,34.4303,34.4635,30100.0
2015-03-17 15:00:00,41.59,41.59,41.55,41.55,37300.0,34.4635,34.4635,34.4303,34.4303,37300.0
2015-03-17 15:10:00,41.55,41.6,41.55,41.58,30000.0,34.4303,34.4717,34.4303,34.4552,30000.0
2015-03-17 15:20:00,41.58,41.59,41.55,41.57,31600.0,34.4552,34.4635,34.4303,34.4469,31600.0
2015-03-17 15:30:00,41.57,41.61,41.57,41.59,30300.0,34.4469,34.48,34.4469,34.4635,30300.0
2015-03-17 15:40:00,41.59,41.59,41.54,41.57,90300.0,34.4635,34.4635,34.422,34.4469,90300.0
2015-03-17 15:50:00,41.57,41.58,41.5,41.54,119800.0,34.4469,34.4552,34.3889,34.422,119800.0
2015-03-18 09:30:00,41.49,41.54,41.43,41.48,22500.0,34.3806,34.422,34.3309,34.3723,22500.0
2015-03-18 09:40:00,41.49,41.51,41.47,41.49,7700.0,34.3806,34.3972,34.364,34.3806,7700.0
2015-03-18 09:50:00,41.49,41.5,41.43,41.46,12400.0,34.3806,34.3889,34.3309,34.3557,12400.0
2015-03-18 10:00:00,41.46,41.54,41.46,41.52,20100.0,34.3557,34.422,34.3557,34.4054,20100.0
2015-03-18 10:10:00,41.51,41.53,41.49,41.51,16700.0,34.3972,34.4137,34.3806,34.3972,16700.0
2015-03-18 10:20:00,41.51,41.53,41.5,41.5,7500.0,34.3972,34.4137,34.3889,34.3889,7500.0
2015-03-18 10:30:00,41.51,41.51,41.44,41.44,5400.0,34.3972,34.3972,34.3392,34.3392,5400.0
2015-03-18 10:40:00,41.45,41.47,41.43,41.45,8600.0,34.3474,34.364,34.3309,34.3474,8600.0
2015-03-18 10:50:00,41.45,41.5,41.45,41.5,7300.0,34.3474,34.3889,34.3474,34.3889,7300.0
2015-03-18 11:00:00,41.5,41.5,41.47,41.5,7200.0,34.3889,34.3889,34.364,34.3889,7200.0
2015-03-18 11:10:00,41.5,41.5,41.43,41.44,12200.0,34.3889,34.3889,34.3309,34.3392,12200.0
2015-03-18 11:20:00,41.44,41.47,41.43,41.43,10600.0,34.3392,34.364,34.3309,34.3309,10600.0
2015-03-18 11:30:00,41.43,41.44,41.41,41.44,7100.0,34.3309,34.3392,34.3143,34.3392,7100.0
2015-03-18 11:40:00,41.44,41.51,41.43,41.5,25500.0,34.3392,34.3972,34.3309,34.3889,25500.0
2015-03-18 11:50:00,41.5,41.51,41.48,41.48,16400.0,34.3889,34.3972,34.3723,34.3723,16400.0
2015-03-18 12:00:00,41.49,41.5,41.47,41.49,14600.0,34.3806,34.3889,34.364,34.3806,14600.0
2015-03-18 12:10:00,41.48,41.51,41.47,41.5,16000.0,34.3723,34.3972,34.364,34.3889,16000.0
2015-03-18 12:20:00,41.51,41.53,41.5,41.52,13000.0,34.3972,34.4137,34.3889,34.4054,13000.0
2015-03-18 12:30:00,41.52,41.53,41.49,41.52,14600.0,34.4054,34.4137,34.3806,34.4054,14600.0
2015-03-18 12:40:00,41.52,41.53,41.49,41.5,9600.0,34.4054,34.4137,34.3806,34.3889,9600.0
2015-03-18 12:50:00,41.51,41.52,41.48,41.49,7700.0,34.3972,34.4054,34.3723,34.3806,7700.0
2015-03-18 13:00:00,41.49,41.51,41.46,41.5,17300.0,34.3806,34.3972,34.3557,34.3889,17300.0
2015-03-18 13:10:00,41.49,41.51,41.49,41.51,26800.0,34.3806,34.3972,34.3806,34.3972,26800.0
2015-03-18 13:20:00,41.52,41.54,41.5,41.52,72000.0,34.4054,34.422,34.3889,34.4054,72000.0
2015-03-18 13:30:00,41.51,41.53,41.48,41.48,32300.0,34.3972,34.4137,34.3723,34.3723,32300.0
2015-03-18 13:40:00,41.48,41.55,41.47,41.53,26500.0,34.3723,34.4303,34.364,34.4137,26500.0
2015-03-18 13:50:00,41.54,41.54,41.44,41.51,14100.0,34.422,34.422,34.3392,34.3972,14100.0
2015-03-18 14:00:00,41.5,41.81,41.48,41.76,75500.0,34.3889,34.6458,34.3723,34.6043,75500.0
2015-03-18 14:10:00,41.76,41.88,41.71,41.84,53500.0,34.6043,34.7038,34.5629,34.6706,53500.0
2015-03-18 14:20:00,41.84,41.85,41.75,41.79,31100.0,34.6706,34.6789,34.596,34.6292,31100.0
2015-03-18 14:30:00,41.81,41.88,41.75,41.83,47400.0,34.6458,34.7038,34.596,34.6623,47400.0
2015-03-18 14:40:00,41.83,41.91,41.83,41.85,35900.0,34.6623,34.7286,34.6623,34.6789,35900.0
2015-03-18 14:50:00,41.85,41.9,41.82,41.88,53700.0,34.6789,34.7203,34.654,34.7038,53700.0
2015-03-18 15:00:00,41.87,41.94,41.84,41.9,132000.0,34.6955,34.7535,34.6706,34.7203,132000.0
2015-03-18 15:10:00,41.89,42.03,41.89,42.02,84000.0,34.712,34.8281,34.712,34.8198,84000.0
2015-03-18 15:20:00,42.03,42.05,42.01,42.02,27800.0,34.8281,34.8446,34.8115,34.8198,27800.0
2015-03-18 15:30:00,42.02,42.03,41.94,41.96,56000.0,34.8198,34.8281,34.7535,34.7701,56000.0
2015-03-18 15:40:00,41.96,41.97,41.88,41.89,72300.0,34.7701,34.7783,34.7038,34.712,72300.0
2015-03-18 15:50:00,41.88,41.92,41.86,41.92,104200.0,34.7038,34.7369,34.6872,34.7369,104200.0
2015-03-19 09:30:00,41.8,41.97,41.78,41.95,28500.0,34.6375,34.7783,34.6209,34.7618,28500.0
2015-03-19 09:40:00,41.96,41.97,41.85,41.93,15100.0,34.7701,34.7783,34.6789,34.7452,15100.0
2015-03-19 09:50:00,41.93,41.95,41.88,41.91,21300.0,34.7452,34.7618,34.7038,34.7286,21300.0
2015-03-19 10:00:00,41.91,41.98,41.89,41.93,16400.0,34.7286,34.7866,34.712,34.7452,16400.0
2015-03-19 10:10:00,41.93,41.99,41.87,41.88,20600.0,34.7452,34.7949,34.6955,34.7038,20600.0
2015-03-19 10:20:00,41.88,41.91,41.85,41.9,11800.0,34.7038,34.7286,34.6789,34.7203,11800.0
2015-03-19 10:30:00,41.9,41.93,41.88,41.93,15600.0,34.7203,34.7452,34.7038,34.7452,15600.0
2015-03-19 10:40:00,41.93,41.97,41.92,41.95,23400.0,34.7452,34.7783,34.7369,34.7618,23400.0
2015-03-19 10:50:00,41.95,41.97,41.92,41.96,19800.0,34.7618,34.7783,34.7369,34.7701,19800.0
2015-03-19 11:00:00,41.96,42.0,41.96,41.98,15400.0,34.7701,34.8032,34.7701,34.7866,15400.0
2015-03-19 11:10:00,41.99,42.0,41.97,42.0,28000.0,34.7949,34.8032,34.7783,34.8032,28000.0
2015-03-19 11:20:00,41.99,42.0,41.97,41.97,20500.0,34.7949,34.8032,34.7783,34.7783,20500.0
2015-03-19 11:30:00,41.98,41.98,41.89,41.92,32900.0,34.7866,34.7866,34.712,34.7369,32900.0
2015-03-19 11:40:00,41.93,41.94,41.89,41.9,19700.0,34.7452,34.7535,34.712,34.7203,19700.0
2015-03-19 11:50:00,41.9,41.93,41.88,41.92,22500.0,34.7203,34.7452,34.7038,34.7369,22500.0
2015-03-19 12:00:00,41.92,41.92,41.89,41.92,10800.0,34.7369,34.7369,34.712,34.7369,10800.0
2015-03-19 12:10:00,41.92,41.93,41.88,41.89,12700.0,34.7369,34.7452,34.7038,34.712,12700.0
2015-03-19 12:20:00,41.89,41.9,41.87,41.9,11700.0,34.712,34.7203,34.6955,34.7203,11700.0
2015-03-19 12:30:00,41.89,41.9,41.82,41.83,14200.0,34.712,34.7203,34.654,34.6623,14200.0
2015-03-19 12:40:00,41.84,41.87,41.81,41.86,14600.0,34.6706,34.6955,34.6458,34.6872,14600.0
2015-03-19 12:50:00,41.86,41.88,41.84,41.87,9300.0,34.6872,34.7038,34.6706,34.6955,9300.0
2015-03-19 13:00:00,41.87,41.9,41.86,41.9,8300.0,34.6955,34.7203,34.6872,34.7203,8300.0
2015-03-19 13:10:00,41.9,41.95,41.9,41.94,11900.0,34.7203,34.7618,34.7203,34.7535,11900.0
2015-03-19 13:20:00,41.94,42.0,41.94,41.99,5800.0,34.7535,34.8032,34.7535,34.7949,5800.0
2015-03-19 13:30:00,41.99,41.99,41.96,41.96,13000.0,34.7949,34.7949,34.7701,34.7701,13000.0
2015-03-19 13:40:00,41.96,41.98,41.94,41.96,12600.0,34.7701,34.7866,34.7535,34.7701,12600.0
2015-03-19 13:50:00,41.96,41.97,41.93,41.97,17100.0,34.7701,34.7783,34.7452,34.7783,17100.0
2015-03-19 14:00:00,41.97,41.99,41.97,41.98,10000.0,34.7783,34.7949,34.7783,34.7866,10000.0
2015-03-19 14:10:00,41.98,41.99,41.89,41.92,28200.0,34.7866,34.7949,34.712,34.7369,28200.0
2015-03-19 14:20:00,41.91,41.96,41.89,41.94,248600.0,34.7286,34.7701,34.712,34.7535,248600.0
2015-03-19 14:30:00,41.95,41.96,41.85,41.88,46100.0,34.7618,34.7701,34.6789,34.7038,46100.0
2015-03-19 14:40:00,41.88,41.88,41.84,41.86,20400.0,34.7038,34.7038,34.6706,34.6872,20400.0
2015-03-19 14:50:00,41.85,41.88,41.82,41.83,38800.0,34.6789,34.7038,34.654,34.6623,38800.0
2015-03-19 15:00:00,41.84,41.86,41.77,41.78,38200.0,34.6706,34.6872,34.6126,34.6209,38200.0
2015-03-19 15:10:00,41.77,41.82,41.75,41.79,36500.0,34.6126,34.654,34.596,34.6292,36500.0
2015-03-19 15:20:00,41.79,41.79,41.75,41.77,31200.0,34.6292,34.6292,34.596,34.6126,31200.0
2015-03-19 15:30:00,41.77,41.8,41.75,41.78,33300.0,34.6126,34.6375,34.596,34.6209,33300.0
2015-03-19 15:40:00,41.79,41.79,41.71,41.75,44700.0,34.6292,34.6292,34.5629,34.596,44700.0
2015-03-19 15:50:00,41.74,41.75,41.66,41.67,221500.0,34.5878,34.596,34.5215,34.5297,221500.0
2015-03-20 09:30:00,41.8,41.85,41.67,41.7,273700.0,34.6375,34.6789,34.5297,34.5546,273700.0
2015-03-20 09:40:00,41.7,41.7,41.49,41.5,28300.0,34.5546,34.5546,34.3806,34.3889,28300.0
2015-03-20 09:50:00,41.5,41.51,41.41,41.49,42400.0,34.3889,34.3972,34.3143,34.3806,42400.0
2015-03-20 10:00:00,41.49,41.57,41.49,41.53,31100.0,34.3806,34.4469,34.3806,34.4137,31100.0
2015-03-20 10:10:00,41.53,41.61,41.52,41.6,29000.0,34.4137,34.48,34.4054,34.4717,29000.0
2015-03-20 10:20:00,41.6,41.62,41.47,41.52,42600.0,34.4717,34.4883,34.364,34.4054,42600.0
2015-03-20 10:30:00,41.52,41.63,41.51,41.61,27900.0,34.4054,34.4966,34.3972,34.48,27900.0
2015-03-20 10:40:00,41.6,41.6,41.55,41.58,67200.0,34.4717,34.4717,34.4303,34.4552,67200.0
2015-03-20 10:50:00,41.58,41.63,41.57,41.59,42000.0,34.4552,34.4966,34.4469,34.4635,42000.0
2015-03-20 11:00:00,41.6,41.67,41.55,41.57,51200.0,34.4717,34.5297,34.4303,34.4469,51200.0
2015-03-20 11:10:00,41.58,41.64,41.55,41.55,50600.0,34.4552,34.5049,34.4303,34.4303,50600.0
2015-03-20 11:20:00,41.55,41.59,41.53,41.53,31900.0,34.4303,34.4635,34.4137,34.4137,31900.0
2015-03-20 11:30:00,41.53,41.65,41.53,41.61,34800.0,34.4137,34.5132,34.4137,34.48,34800.0
2015-03-20 11:40:00,41.62,41.65,41.6,41.62,16400.0,34.4883,34.5132,34.4717,34.4883,16400.0
2015-03-20 11:50:00,41.62,41.65,41.61,41.62,16400.0,34.4883,34.5132,34.48,34.4883,16400.0
2015-03-20 12:00:00,41.62,41.66,41.6,41.65,26500.0,34.4883,34.5215,34.4717,34.5132,26500.0
2015-03-20 12:10:00,41.65,41.68,41.64,41.66,21200.0,34.5132,34.538,34.5049,34.5215,21200.0
2015-03-20 12:20:00,41.65,41.65,41.62,41.64,13100.0,34.5132,34.5132,34.4883,34.5049,13100.0
2015-03-20 12:30:00,41.65,41.68,41.62,41.64,16600.0,34.5132,34.538,34.4883,34.5049,16600.0
2015-03-20 12:40:00,41.65,41.67,41.64,41.64,13400.0,34.5132,34.5297,34.5049,34.5049,13400.0
2015-03-20 12:50:00,41.65,41.67,41.61,41.66,19100.0,34.5132,34.5297,34.48,34.5215,19100.0
2015-03-20 13:00:00,41.66,41.66,41.62,41.65,23700.0,34.5215,34.5215,34.4883,34.5132,23700.0
2015-03-20 13:10:00,41.64,41.76,41.64,41.76,13500.0,34.5049,34.6043,34.5049,34.6043,13500.0
2015-03-20 13:20:00,41.76,41.76,41.69,41.7,125500.0,34.6043,34.6043,34.5463,34.5546,125500.0
2015-03-20 13:30:00,41.7,41.75,41.68,41.68,27100.0,34.5546,34.596,34.538,34.538,27100.0
2015-03-20 13:40:00,41.69,41.7,41.67,41.67,12700.0,34.5463,34.5546,34.5297,34.5297,12700.0
2015-03-20 13:50:00,41.66,41.7,41.64,41.7,15900.0,34.5215,34.5546,34.5049,34.5546,15900.0
2015-03-20 14:00:00,41.7,41.78,41.68,41.75,147200.0,34.5546,34.6209,34.538,34.596,147200.0
2015-03-20 14:10:00,41.74,41.8,41.74,41.8,20800.0,34.5878,34.6375,34.5878,34.6375,20800.0
2015-03-20 14:20:00,41.79,41.8,41.68,41.69,58000.0,34.6292,34.6375,34.538,34.5463,58000.0
2015-03-20 14:30:00,41.68,41.7,41.66,41.7,15400.0,34.538,34.5546,34.5215,34.5546,15400.0
2015-03-20 14:40:00,41.69,41.7,41.66,41.69,24900.0,34.5463,34.5546,34.5215,34.5463,24900.0
2015-03-20 14:50:00,41.69,41.77,41.68,41.77,23000.0,34.5463,34.6126,34.538,34.6126,23000.0
2015-03-20 15:00:00,41.78,41.79,41.74,41.78,23900.0,34.6209,34.6292,34.5878,34.6209,23900.0
2015-03-20 15:10:00,41.78,41.8,41.76,41.78,36200.0,34.6209,34.6375,34.6043,34.6209,36200.0
2015-03-20 15:20:00,41.78,41.79,41.71,41.72,55300.0,34.6209,34.6292,34.5629,34.5712,55300.0
2015-03-20 15:30:00,41.71,41.78,41.7,41.78,55900.0,34.5629,34.6209,34.5546,34.6209,55900.0
2015-03-20 15:40:00,41.78,41.89,41.77,41.85,122000.0,34.6209,34.712,34.6126,34.6789,122000.0
2015-03-20 15:50:00,41.84,41.84,41.72,41.79,401400.0,34.6706,34.6706,34.5712,34.6292,401400.0
2015-03-23 09:30:00,41.8,41.83,41.66,41.74,42300.0,34.6375,34.6623,34.5215,34.5878,42300.0
2015-03-23 09:40:00,41.75,41.76,41.68,41.69,31500.0,34.596,34.6043,34.538,34.5463,31500.0
2015-03-23 09:50:00,41.7,41.7,41.65,41.66,41200.0,34.5546,34.5546,34.5132,34.5215,41200.0
2015-03-23 10:00:00,41.68,41.75,41.66,41.75,74600.0,34.538,34.596,34.5215,34.596,74600.0
2015-03-23 10:10:00,41.75,41.76,41.73,41.75,38700.0,34.596,34.6043,34.5795,34.596,38700.0
2015-03-23 10:20:00,41.75,41.86,41.73,41.86,150200.0,34.596,34.6872,34.5795,34.6872,150200.0
2015-03-23 10:30:00,41.86,41.94,41.86,41.93,19900.0,34.6872,34.7535,34.6872,34.7452,19900.0
2015-03-23 10:40:00,41.93,41.98,41.93,41.96,19400.0,34.7452,34.7866,34.7452,34.7701,19400.0
2015-03-23 10:50:00,41.96,41.97,41.83,41.85,81700.0,34.7701,34.7783,34.6623,34.6789,81700.0
2015-03-23 11:00:00,41.85,41.91,41.85,41.87,15700.0,34.6789,34.7286,34.6789,34.6955,15700.0
2015-03-23 11:10:00,41.87,41.89,41.8,41.8,37800.0,34.6955,34.712,34.6375,34.6375,37800.0
2015-03-23 11:20:00,41.8,41.8,41.71,41.71,35600.0,34.6375,34.6375,34.5629,34.5629,35600.0
2015-03-23 11:30:00,41.71,41.78,41.71,41.76,23100.0,34.5629,34.6209,34.5629,34.6043,23100.0
2015-03-23 11:40:00,41.76,41.78,41.75,41.75,16000.0,34.6043,34.6209,34.596,34.596,16000.0
2015-03-23 11:50:00,41.76,41.76,41.7,41.71,20100.0,34.6043,34.6043,34.5546,34.5629,20100.0
2015-03-23 12:00:00,41.71,41.81,41.68,41.81,31600.0,34.5629,34.6458,34.538,34.6458,31600.0
2015-03-23 12:10:00,41.81,41.86,41.8,41.86,15900.0,34.6458,34.6872,34.6375,34.6872,15900.0
2015-03-23 12:20:00,41.86,41.88,41.84,41.88,15200.0,34.6872,34.7038,34.6706,34.7038,15200.0
2015-03-23 12:30:00,41.89,41.9,41.87,41.87,16100.0,34.712,34.7203,34.6955,34.6955,16100.0
2015-03-23 12:40:00,41.87,41.89,41.87,41.89,7400.0,34.6955,34.712,34.6955,34.712,7400.0
2015-03-23 12:50:00,41.88,41.88,41.85,41.86,11800.0,34.7038,34.7038,34.6789,34.6872,11800.0
2015-03-23 13:00:00,41.86,41.88,41.85,41.88,10500.0,34.6872,34.7038,34.6789,34.7038,10500.0
2015-03-23 13:10:00,41.88,41.88,41.84,41.87,13500.0,34.7038,34.7038,34.6706,34.6955,13500.0
2015-03-23 13:20:00,41.86,41.88,41.84,41.85,12100.0,34.6872,34.7038,34.6706,34.6789,12100.0
2015-03-23 13:30:00,41.85,41.86,41.82,41.85,22700.0,34.6789,34.6872,34.654,34.6789,22700.0
2015-03-23 13:40:00,41.84,41.85,41.84,41.85,9200.0,34.6706,34.6789,34.6706,34.6789,9200.0
2015-03-23 13:50:00,41.85,41.85,41.82,41.84,34500.0,34.6789,34.6789,34.654,34.6706,34500.0
2015-03-23 14:00:00,41.84,41.87,41.83,41.87,15000.0,34.6706,34.6955,34.6623,34.6955,15000.0
2015-03-23 14:10:00,41.87,41.89,41.83,41.84,23700.0,34.6955,34.712,34.6623,34.6706,23700.0
2015-03-23 14:20:00,41.85,41.89,41.83,41.88,20000.0,34.6789,34.712,34.6623,34.7038,20000.0
2015-03-23 14:30:00,41.88,41.88,41.82,41.86,16700.0,34.7038,34.7038,34.654,34.6872,16700.0
2015-03-23 14:40:00,41.86,41.87,41.79,41.79,18500.0,34.6872,34.6955,34.6292,34.6292,18500.0
2015-03-23 14:50:00,41.79,41.84,41.78,41.82,23500.0,34.6292,34.6706,34.6209,34.654,23500.0
2015-03-23 15:00:00,41.83,41.83,41.78,41.81,27200.0,34.6623,34.6623,34.6209,34.6458,27200.0
2015-03-23 15:10:00,41.82,41.82,41.76,41.79,26600.0,34.654,34.654,34.6043,34.6292,26600.0
2015-03-23 15:20:00,41.79,41.82,41.78,41.78,49600.0,34.6292,34.654,34.6209,34.6209,49600.0
2015-03-23 15:30:00,41.79,41.79,41.75,41.76,52700.0,34.6292,34.6292,34.596,34.6043,52700.0
2015-03-23 15:40:00,41.76,41.76,41.65,41.67,75700.0,34.6043,34.6043,34.5132,34.5297,75700.0
2015-03-23 15:50:00,41.67,41.67,41.59,41.59,196300.0,34.5297,34.5297,34.4635,34.4635,196300.0
2015-03-24 09:30:00,41.58,41.66,41.5,41.56,44300.0,34.4552,34.5215,34.3889,34.4386,44300.0
2015-03-24 09:40:00,41.56,41.6,41.52,41.57,11900.0,34.4386,34.4717,34.4054,34.4469,11900.0
2015-03-24 09:50:00,41.58,41.6,41.51,41.55,13600.0,34.4552,34.4717,34.3972,34.4303,13600.0
2015-03-24 10:00:00,41.55,41.6,41.52,41.58,19100.0,34.4303,34.4717,34.4054,34.4552,19100.0
2015-03-24 10:10:00,41.58,41.6,41.5,41.51,120800.0,34.4552,34.4717,34.3889,34.3972,120800.0
2015-03-24 10:20:00,41.52,41.52,41.45,41.47,12400.0,34.4054,34.4054,34.3474,34.364,12400.0
2015-03-24 10:30:00,41.47,41.54,41.46,41.5,18100.0,34.364,34.422,34.3557,34.3889,18100.0
2015-03-24 10:40:00,41.5,41.52,41.47,41.48,14600.0,34.3889,34.4054,34.364,34.3723,14600.0
2015-03-24 10:50:00,41.48,41.52,41.46,41.46,21400.0,34.3723,34.4054,34.3557,34.3557,21400.0
2015-03-24 11:00:00,41.46,41.46,41.4,41.44,26200.0,34.3557,34.3557,34.306,34.3392,26200.0
2015-03-24 11:10:00,41.43,41.45,41.39,41.4,19700.0,34.3309,34.3474,34.2977,34.306,19700.0
2015-03-24 11:20:00,41.41,41.45,41.4,41.42,13200.0,34.3143,34.3474,34.306,34.3226,13200.0
2015-03-24 11:30:00,41.43,41.46,41.4,41.41,17100.0,34.3309,34.3557,34.306,34.3143,17100.0
2015-03-24 11:40:00,41.42,41.43,41.4,41.41,8100.0,34.3226,34.3309,34.306,34.3143,8100.0
2015-03-24 11:50:00,41.41,41.45,41.41,41.43,12200.0,34.3143,34.3474,34.3143,34.3309,12200.0
2015-03-24 12:00:00,41.43,41.44,41.42,41.44,40400.0,34.3309,34.3392,34.3226,34.3392,40400.0
2015-03-24 12:10:00,41.44,41.49,41.43,41.48,10600.0,34.3392,34.3806,34.3309,34.3723,10600.0
2015-03-24 12:20:00,41.48,41.48,41.39,41.42,35300.0,34.3723,34.3723,34.2977,34.3226,35300.0
2015-03-24 12:30:00,41.42,41.45,41.39,41.4,14600.0,34.3226,34.3474,34.2977,34.306,14600.0
2015-03-24 12:40:00,41.41,41.41,41.39,41.4,6100.0,34.3143,34.3143,34.2977,34.306,6100.0
2015-03-24 12:50:00,41.39,41.43,41.37,41.4,11800.0,34.2977,34.3309,34.2812,34.306,11800.0
2015-03-24 13:00:00,41.4,41.46,41.4,41.45,6600.0,34.306,34.3557,34.306,34.3474,6600.0
2015-03-24 13:10:00,41.46,41.46,41.41,41.41,11700.0,34.3557,34.3557,34.3143,34.3143,11700.0
2015-03-24 13:20:00,41.41,41.42,41.33,41.34,13200.0,34.3143,34.3226,34.248,34.2563,13200.0
2015-03-24 13:30:00,41.34,41.39,41.34,41.39,6500.0,34.2563,34.2977,34.2563,34.2977,6500.0
2015-03-24 13:40:00,41.39,41.41,41.38,41.39,6700.0,34.2977,34.3143,34.2894,34.2977,6700.0
2015-03-24 13:50:00,41.39,41.41,41.37,41.39,11500.0,34.2977,34.3143,34.2812,34.2977,11500.0
2015-03-24 14:00:00,41.38,41.38,41.33,41.34,15200.0,34.2894,34.2894,34.248,34.2563,15200.0
2015-03-24 14:10:00,41.35,41.36,41.29,41.3,15600.0,34.2646,34.2729,34.2149,34.2231,15600.0
2015-03-24 14:20:00,41.3,41.36,41.3,41.35,23700.0,34.2231,34.2729,34.2231,34.2646,23700.0
2015-03-24 14:30:00,41.35,41.36,41.32,41.36,16200.0,34.2646,34.2729,34.2397,34.2729,16200.0
2015-03-24 14:40:00,41.36,41.38,41.33,41.38,26300.0,34.2729,34.2894,34.248,34.2894,26300.0
2015-03-24 14:50:00,41.38,41.39,41.35,41.39,17700.0,34.2894,34.2977,34.2646,34.2977,17700.0
2015-03-24 15:00:00,41.39,41.42,41.37,41.41,39800.0,34.2977,34.3226,34.2812,34.3143,39800.0
2015-03-24 15:10:00,41.41,41.42,41.38,41.41,21000.0,34.3143,34.3226,34.2894,34.3143,21000.0
2015-03-24 15:20:00,41.41,41.41,41.33,41.34,36800.0,34.3143,34.3143,34.248,34.2563,36800.0
2015-03-24 15:30:00,41.33,41.36,41.32,41.36,29700.0,34.248,34.2729,34.2397,34.2729,29700.0
2015-03-24 15:40:00,41.36,41.38,41.33,41.33,81100.0,34.2729,34.2894,34.248,34.248,81100.0
2015-03-24 15:50:00,41.34,41.34,41.26,41.29,147800.0,34.2563,34.2563,34.19,34.2149,147800.0
2015-03-25 09:30:00,41.4,41.44,41.19,41.22,28500.0,34.306,34.3392,34.132,34.1569,28500.0
2015-03-25 09:40:00,41.21,41.3,41.2,41.22,15300.0,34.1486,34.2231,34.1403,34.1569,15300.0
2015-03-25 09:50:00,41.24,41.26,41.17,41.19,22500.0,34.1734,34.19,34.1154,34.132,22500.0
2015-03-25 10:00:00,41.19,41.2,41.12,41.17,15000.0,34.132,34.1403,34.074,34.1154,15000.0
2015-03-25 10:10:00,41.18,41.24,41.16,41.23,18800.0,34.1237,34.1734,34.1071,34.1651,18800.0
2015-03-25 10:20:00,41.23,41.26,41.15,41.17,21200.0,34.1651,34.19,34.0988,34.1154,21200.0
2015-03-25 10:30:00,41.16,41.23,41.15,41.21,29300.0,34.1071,34.1651,34.0988,34.1486,29300.0
2015-03-25 10:40:00,41.2,41.23,41.19,41.23,32200.0,34.1403,34.1651,34.132,34.1651,32200.0
2015-03-25 10:50:00,41.24,41.26,41.22,41.24,20500.0,34.1734,34.19,34.1569,34.1734,20500.0
2015-03-25 11:00:00,41.23,41.24,41.21,41.21,22300.0,34.1651,34.1734,34.1486,34.1486,22300.0
2015-03-25 11:10:00,41.22,41.25,41.21,41.22,42200.0,34.1569,34.1817,34.1486,34.1569,42200.0
2015-03-25 11:20:00,41.22,41.25,41.2,41.23,33000.0,34.1569,34.1817,34.1403,34.1651,33000.0
2015-03-25 11:30:00,41.23,41.24,41.15,41.15,46800.0,34.1651,34.1734,34.0988,34.0988,46800.0
2015-03-25 11:40:00,41.15,41.16,41.08,41.15,18700.0,34.0988,34.1071,34.0408,34.0988,18700.0
2015-03-25 11:50:00,41.15,41.15,41.08,41.13,16900.0,34.0988,34.0988,34.0408,34.0823,16900.0
2015-03-25 12:00:00,41.12,41.13,41.08,41.1,13400.0,34.074,34.0823,34.0408,34.0574,13400.0
2015-03-25 12:10:00,41.11,41.13,41.08,41.08,15900.0,34.0657,34.0823,34.0408,34.0408,15900.0
2015-03-25 12:20:00,41.09,41.1,40.98,41.04,16200.0,34.0491,34.0574,33.958,34.0077,16200.0
2015-03-25 12:30:00,41.04,41.04,40.97,41.02,24400.0,34.0077,34.0077,33.9497,33.9911,24400.0
2015-03-25 12:40:00,41.03,41.04,40.95,40.97,35000.0,33.9994,34.0077,33.9331,33.9497,35000.0
2015-03-25 12:50:00,40.97,40.98,40.92,40.97,20800.0,33.9497,33.958,33.9083,33.9497,20800.0
2015-03-25 13:00:00,40.98,41.0,40.95,40.95,13900.0,33.958,33.9746,33.9331,33.9331,13900.0
2015-03-25 13:10:00,40.95,40.95,40.89,40.92,21200.0,33.9331,33.9331,33.8834,33.9083,21200.0
2015-03-25 13:20:00,40.93,40.95,40.89,40.94,11500.0,33.9165,33.9331,33.8834,33.9248,11500.0
2015-03-25 13:30:00,40.95,40.98,40.89,40.98,25700.0,33.9331,33.958,33.8834,33.958,25700.0
2015-03-25 13:40:00,40.98,41.0,40.98,40.99,13000.0,33.958,33.9746,33.958,33.9663,13000.0
2015-03-25 13:50:00,41.0,41.0,40.93,40.93,18200.0,33.9746,33.9746,33.9165,33.9165,18200.0
2015-03-25 14:00:00,40.92,40.96,40.88,40.88,17200.0,33.9083,33.9414,33.8751,33.8751,17200.0
2015-03-25 14:10:00,40.88,40.92,40.87,40.88,19600.0,33.8751,33.9083,33.8668,33.8751,19600.0
2015-03-25 14:20:00,40.87,40.89,40.83,40.83,19400.0,33.8668,33.8834,33.8337,33.8337,19400.0
2015-03-25 14:30:00,40.83,40.85,40.79,40.82,32900.0,33.8337,33.8503,33.8005,33.8254,32900.0
2015-03-25 14:40:00,40.82,40.82,40.78,40.81,16000.0,33.8254,33.8254,33.7922,33.8171,16000.0
2015-03-25 14:50:00,40.81,40.84,40.79,40.8,23400.0,33.8171,33.842,33.8005,33.8088,23400.0
2015-03-25 15:00:00,40.79,40.79,40.75,40.76,23500.0,33.8005,33.8005,33.7674,33.7757,23500.0
2015-03-25 15:10:00,40.75,40.81,40.74,40.78,39000.0,33.7674,33.8171,33.7591,33.7922,39000.0
2015-03-25 15:20:00,40.78,40.78,40.73,40.74,37700.0,33.7922,33.7922,33.7508,33.7591,37700.0
2015-03-25 15:30:00,40.74,40.75,40.69,40.75,59500.0,33.7591,33.7674,33.7177,33.7674,59500.0
2015-03-25 15:40:00,40.74,40.76,40.68,40.7,55300.0,33.7591,33.7757,33.7094,33.726,55300.0
2015-03-25 15:50:00,40.69,40.7,40.57,40.58,342300.0,33.7177,33.726,33.6182,33.6265,342300.0
2015-03-26 09:30:00,40.41,40.53,40.36,40.52,33800.0,33.4856,33.5851,33.4442,33.5768,33800.0
2015-03-26 09:40:00,40.52,40.52,40.34,40.41,54100.0,33.5768,33.5768,33.4276,33.4856,54100.0
2015-03-26 09:50:00,40.4,40.44,40.34,40.39,24300.0,33.4774,33.5105,33.4276,33.4691,24300.0
2015-03-26 10:00:00,40.39,40.4,40.3,40.3,33600.0,33.4691,33.4774,33.3945,33.3945,33600.0
2015-03-26 10:10:00,40.31,40.31,40.25,40.25,25000.0,33.4028,33.4028,33.3531,33.3531,25000.0
2015-03-26 10:20:00,40.25,40.31,40.25,40.29,29400.0,33.3531,33.4028,33.3531,33.3862,29400.0
2015-03-26 10:30:00,40.3,40.33,40.26,40.3,29200.0,33.3945,33.4194,33.3614,33.3945,29200.0
2015-03-26 10:40:00,40.3,40.36,40.27,40.3,28700.0,33.3945,33.4442,33.3696,33.3945,28700.0
2015-03-26 10:50:00,40.31,40.35,40.29,40.33,23700.0,33.4028,33.4359,33.3862,33.4194,23700.0
2015-03-26 11:00:00,40.34,40.34,40.27,40.29,39000.0,33.4276,33.4276,33.3696,33.3862,39000.0
2015-03-26 11:10:00,40.29,40.31,40.25,40.27,26800.0,33.3862,33.4028,33.3531,33.3696,26800.0
2015-03-26 11:20:00,40.27,40.3,40.27,40.29,29600.0,33.3696,33.3945,33.3696,33.3862,29600.0
2015-03-26 11:30:00,40.29,40.32,40.28,40.3,45600.0,33.3862,33.4111,33.3779,33.3945,45600.0
2015-03-26 11:40:00,40.31,40.34,40.3,40.33,36800.0,33.4028,33.4276,33.3945,33.4194,36800.0
2015-03-26 11:50:00,40.32,40.34,40.29,40.32,34500.0,33.4111,33.4276,33.3862,33.4111,34500.0
2015-03-26 12:00:00,40.32,40.33,40.29,40.33,43400.0,33.4111,33.4194,33.3862,33.4194,43400.0
2015-03-26 12:10:00,40.34,40.4,40.34,40.38,24800.0,33.4276,33.4774,33.4276,33.4608,24800.0
2015-03-26 12:20:00,40.38,40.4,40.31,40.34,23800.0,33.4608,33.4774,33.4028,33.4276,23800.0
2015-03-26 12:30:00,40.34,40.37,40.31,40.36,22100.0,33.4276,33.4525,33.4028,33.4442,22100.0
2015-03-26 12:40:00,40.36,40.37,40.3,40.32,22000.0,33.4442,33.4525,33.3945,33.4111,22000.0
2015-03-26 12:50:00,40.33,40.38,40.31,40.34,26400.0,33.4194,33.4608,33.4028,33.4276,26400.0
2015-03-26 13:00:00,40.35,40.35,40.29,40.3,29300.0,33.4359,33.4359,33.3862,33.3945,29300.0
2015-03-26 13:10:00,40.3,40.31,40.23,40.28,27900.0,33.3945,33.4028,33.3365,33.3779,27900.0
2015-03-26 13:20:00,40.29,40.31,40.26,40.29,27700.0,33.3862,33.4028,33.3614,33.3862,27700.0
2015-03-26 13:30:00,40.3,40.33,40.23,40.33,33200.0,33.3945,33.4194,33.3365,33.4194,33200.0
2015-03-26 13:40:00,40.33,40.4,40.32,40.33,30200.0,33.4194,33.4774,33.4111,33.4194,30200.0
2015-03-26 13:50:00,40.34,40.4,40.33,40.37,25900.0,33.4276,33.4774,33.4194,33.4525,25900.0
2015-03-26 14:00:00,40.37,40.39,40.33,40.35,32000.0,33.4525,33.4691,33.4194,33.4359,32000.0
2015-03-26 14:10:00,40.35,40.37,40.27,40.31,28500.0,33.4359,33.4525,33.3696,33.4028,28500.0
2015-03-26 14:20:00,40.31,40.32,40.27,40.27,28400.0,33.4028,33.4111,33.3696,33.3696,28400.0
2015-03-26 14:30:00,40.26,40.29,40.25,40.28,27500.0,33.3614,33.3862,33.3531,33.3779,27500.0
2015-03-26 14:40:00,40.28,40.3,40.26,40.29,32400.0,33.3779,33.3945,33.3614,33.3862,32400.0
2015-03-26 14:50:00,40.29,40.29,40.2,40.22,48300.0,33.3862,33.3862,33.3116,33.3282,48300.0
2015-03-26 15:00:00,40.22,40.28,40.15,40.26,58800.0,33.3282,33.3779,33.2702,33.3614,58800.0
2015-03-26 15:10:00,40.27,40.31,40.24,40.27,42200.0,33.3696,33.4028,33.3448,33.3696,42200.0
2015-03-26 15:20:00,40.28,40.33,40.28,40.3,46600.0,33.3779,33.4194,33.3779,33.3945,46600.0
2015-03-26 15:30:00,40.31,40.36,40.28,40.31,57300.0,33.4028,33.4442,33.3779,33.4028,57300.0
2015-03-26 15:40:00,40.32,40.35,40.27,40.33,90800.0,33.4111,33.4359,33.3696,33.4194,90800.0
2015-03-26 15:50:00,40.32,40.36,40.28,40.31,353600.0,33.4111,33.4442,33.3779,33.4028,353600.0
2015-03-27 09:30:00,40.3,40.42,40.15,40.24,41200.0,33.3945,33.4939,33.2702,33.3448,41200.0
2015-03-27 09:40:00,40.26,40.31,40.24,40.27,26900.0,33.3614,33.4028,33.3448,33.3696,26900.0
2015-03-27 09:50:00,40.26,40.29,40.24,40.26,30300.0,33.3614,33.3862,33.3448,33.3614,30300.0
2015-03-27 10:00:00,40.26,40.3,40.2,40.22,24300.0,33.3614,33.3945,33.3116,33.3282,24300.0
2015-03-27 10:10:00,40.22,40.22,40.13,40.18,25400.0,33.3282,33.3282,33.2536,33.2951,25400.0
2015-03-27 10:20:00,40.2,40.28,40.2,40.25,14500.0,33.3116,33.3779,33.3116,33.3531,14500.0
2015-03-27 10:30:00,40.26,40.26,40.17,40.2,34200.0,33.3614,33.3614,33.2868,33.3116,34200.0
2015-03-27 10:40:00,40.21,40.24,40.1,40.14,54900.0,33.3199,33.3448,33.2288,33.2619,54900.0
2015-03-27 10:50:00,40.14,40.2,40.11,40.19,38800.0,33.2619,33.3116,33.2371,33.3033,38800.0
2015-03-27 11:00:00,40.18,40.21,40.17,40.2,11300.0,33.2951,33.3199,33.2868,33.3116,11300.0
2015-03-27 11:10:00,40.2,40.25,40.18,40.23,15200.0,33.3116,33.3531,33.2951,33.3365,15200.0
2015-03-27 11:20:00,40.22,40.23,40.17,40.18,13200.0,33.3282,33.3365,33.2868,33.2951,13200.0
2015-03-27 11:30:00,40.18,40.22,40.18,40.2,19300.0,33.2951,33.3282,33.2951,33.3116,19300.0
2015-03-27 11:40:00,40.2,40.2,40.15,40.18,11500.0,33.3116,33.3116,33.2702,33.2951,11500.0
2015-03-27 11:50:00,40.18,40.18,40.1,40.14,19500.0,33.2951,33.2951,33.2288,33.2619,19500.0
2015-03-27 12:00:00,40.14,40.21,40.11,40.19,21300.0,33.2619,33.3199,33.2371,33.3033,21300.0
2015-03-27 12:10:00,40.19,40.21,40.19,40.2,7900.0,33.3033,33.3199,33.3033,33.3116,7900.0
2015-03-27 12:20:00,40.2,40.22,40.17,40.19,14000.0,33.3116,33.3282,33.2868,33.3033,14000.0
2015-03-27 12:30:00,40.21,40.24,40.2,40.23,14100.0,33.3199,33.3448,33.3116,33.3365,14100.0
2015-03-27 12:40:00,40.23,40.25,40.14,40.17,28800.0,33.3365,33.3531,33.2619,33.2868,28800.0
2015-03-27 12:50:00,40.17,40.21,40.16,40.18,16500.0,33.2868,33.3199,33.2785,33.2951,16500.0
2015-03-27 13:00:00,40.19,40.2,40.16,40.18,20100.0,33.3033,33.3116,33.2785,33.2951,20100.0
2015-03-27 13:10:00,40.19,40.21,40.17,40.18,21600.0,33.3033,33.3199,33.2868,33.2951,21600.0
2015-03-27 13:20:00,40.17,40.21,40.17,40.2,14700.0,33.2868,33.3199,33.2868,33.3116,14700.0
2015-03-27 13:30:00,40.2,40.2,40.17,40.2,28600.0,33.3116,33.3116,33.2868,33.3116,28600.0
2015-03-27 13:40:00,40.2,40.25,40.2,40.23,12400.0,33.3116,33.3531,33.3116,33.3365,12400.0
2015-03-27 13:50:00,40.22,40.28,40.22,40.25,14100.0,33.3282,33.3779,33.3282,33.3531,14100.0
2015-03-27 14:00:00,40.26,40.26,40.19,40.21,26100.0,33.3614,33.3614,33.3033,33.3199,26100.0
2015-03-27 14:10:00,40.21,40.23,40.2,40.2,15600.0,33.3199,33.3365,33.3116,33.3116,15600.0
2015-03-27 14:20:00,40.21,40.21,40.16,40.16,28500.0,33.3199,33.3199,33.2785,33.2785,28500.0
2015-03-27 14:30:00,40.17,40.17,40.12,40.12,19400.0,33.2868,33.2868,33.2453,33.2453,19400.0
2015-03-27 14:40:00,40.13,40.13,40.11,40.12,27700.0,33.2536,33.2536,33.2371,33.2453,27700.0
2015-03-27 14:50:00,40.12,40.17,40.11,40.17,17100.0,33.2453,33.2868,33.2371,33.2868,17100.0
2015-03-27 15:00:00,40.16,40.2,40.15,40.16,29500.0,33.2785,33.3116,33.2702,33.2785,29500.0
2015-03-27 15:10:00,40.16,40.16,40.11,40.11,28000.0,33.2785,33.2785,33.2371,33.2371,28000.0
2015-03-27 15:20:00,40.11,40.16,40.11,40.16,27200.0,33.2371,33.2785,33.2371,33.2785,27200.0
2015-03-27 15:30:00,40.16,40.17,40.12,40.15,78300.0,33.2785,33.2868,33.2453,33.2702,78300.0
2015-03-27 15:40:00,40.15,40.18,40.13,40.15,63700.0,33.2702,33.2951,33.2536,33.2702,63700.0
2015-03-27 15:50:00,40.15,40.2,40.14,40.15,102100.0,33.2702,33.3116,33.2619,33.2702,102100.0
2015-03-30 09:30:00,40.01,40.18,39.94,40.01,35300.0,33.3844,33.5262,33.326,33.3844,35300.0
2015-03-30 09:40:00,40.05,40.13,40.0,40.13,31900.0,33.4177,33.4845,33.376,33.4845,31900.0
2015-03-30 09:50:00,40.12,40.13,40.04,40.13,16700.0,33.4762,33.4845,33.4094,33.4845,16700.0
2015-03-30 10:00:00,40.14,40.24,40.14,40.24,37400.0,33.4928,33.5763,33.4928,33.5763,37400.0
2015-03-30 10:10:00,40.24,40.25,40.18,40.18,19000.0,33.5763,33.5846,33.5262,33.5262,19000.0
2015-03-30 10:20:00,40.18,40.18,40.1,40.14,36100.0,33.5262,33.5262,33.4595,33.4928,36100.0
2015-03-30 10:30:00,40.14,40.17,40.11,40.12,33200.0,33.4928,33.5179,33.4678,33.4762,33200.0
2015-03-30 10:40:00,40.12,40.19,40.12,40.19,13100.0,33.4762,33.5346,33.4762,33.5346,13100.0
2015-03-30 10:50:00,40.2,40.27,40.2,40.27,17100.0,33.5429,33.6013,33.5429,33.6013,17100.0
2015-03-30 11:00:00,40.27,40.28,40.23,40.25,38000.0,33.6013,33.6097,33.5679,33.5846,38000.0
2015-03-30 11:10:00,40.25,40.29,40.25,40.29,17200.0,33.5846,33.618,33.5846,33.618,17200.0
2015-03-30 11:20:00,40.29,40.29,40.25,40.25,12500.0,33.618,33.618,33.5846,33.5846,12500.0
2015-03-30 11:30:00,40.25,40.3,40.25,40.3,20500.0,33.5846,33.6263,33.5846,33.6263,20500.0
2015-03-30 11:40:00,40.3,40.3,40.24,40.25,25100.0,33.6263,33.6263,33.5763,33.5846,25100.0
2015-03-30 11:50:00,40.25,40.25,40.22,40.25,19400.0,33.5846,33.5846,33.5596,33.5846,19400.0
2015-03-30 12:00:00,40.25,40.29,40.24,40.27,27400.0,33.5846,33.618,33.5763,33.6013,27400.0
2015-03-30 12:10:00,40.28,40.34,40.28,40.33,22800.0,33.6097,33.6597,33.6097,33.6514,22800.0
2015-03-30 12:20:00,40.33,40.34,40.31,40.33,6500.0,33.6514,33.6597,33.6347,33.6514,6500.0
2015-03-30 12:30:00,40.34,40.37,40.32,40.37,5100.0,33.6597,33.6848,33.643,33.6848,5100.0
2015-03-30 12:40:00,40.36,40.37,40.34,40.34,24700.0,33.6764,33.6848,33.6597,33.6597,24700.0
2015-03-30 12:50:00,40.35,40.35,40.32,40.33,8400.0,33.6681,33.6681,33.643,33.6514,8400.0
2015-03-30 13:00:00,40.33,40.35,40.32,40.34,21500.0,33.6514,33.6681,33.643,33.6597,21500.0
2015-03-30 13:10:00,40.34,40.36,40.29,40.36,29100.0,33.6597,33.6764,33.618,33.6764,29100.0
2015-03-30 13:20:00,40.36,40.44,40.35,40.44,21300.0,33.6764,33.7432,33.6681,33.7432,21300.0
2015-03-30 13:30:00,40.43,40.47,40.43,40.46,16400.0,33.7348,33.7682,33.7348,33.7599,16400.0
2015-03-30 13:40:00,40.46,40.48,40.45,40.48,9900.0,33.7599,33.7765,33.7515,33.7765,9900.0
2015-03-30 13:50:00,40.48,40.49,40.47,40.48,14200.0,33.7765,33.7849,33.7682,33.7765,14200.0
2015-03-30 14:00:00,40.49,40.51,40.48,40.5,24700.0,33.7849,33.8016,33.7765,33.7932,24700.0
2015-03-30 14:10:00,40.5,40.52,40.49,40.51,15000.0,33.7932,33.8099,33.7849,33.8016,15000.0
2015-03-30 14:20:00,40.51,40.54,40.5,40.52,18000.0,33.8016,33.8266,33.7932,33.8099,18000.0
2015-03-30 14:30:00,40.52,40.52,40.47,40.47,12700.0,33.8099,33.8099,33.7682,33.7682,12700.0
2015-03-30 14:40:00,40.47,40.47,40.39,40.4,21400.0,33.7682,33.7682,33.7014,33.7098,21400.0
2015-03-30 14:50:00,40.39,40.42,40.36,40.36,27700.0,33.7014,33.7265,33.6764,33.6764,27700.0
2015-03-30 15:00:00,40.37,40.38,40.34,40.35,47000.0,33.6848,33.6931,33.6597,33.6681,47000.0
2015-03-30 15:10:00,40.36,40.36,40.31,40.36,27400.0,33.6764,33.6764,33.6347,33.6764,27400.0
2015-03-30 15:20:00,40.36,40.38,40.31,40.36,36400.0,33.6764,33.6931,33.6347,33.6764,36400.0
2015-03-30 15:30:00,40.37,40.41,40.35,40.41,43400.0,33.6848,33.7181,33.6681,33.7181,43400.0
2015-03-30 15:40:00,40.41,40.44,40.39,40.4,142600.0,33.7181,33.7432,33.7014,33.7098,142600.0
2015-03-30 15:50:00,40.39,40.39,40.31,40.34,98700.0,33.7014,33.7014,33.6347,33.6597,98700.0
2015-03-31 09:30:00,40.29,40.33,40.13,40.24,23600.0,33.618,33.6514,33.4845,33.5763,23600.0
2015-03-31 09:40:00,40.25,40.3,40.19,40.28,12700.0,33.5846,33.6263,33.5346,33.6097,12700.0
2015-03-31 09:50:00,40.29,40.36,40.24,40.35,12600.0,33.618,33.6764,33.5763,33.6681,12600.0
2015-03-31 10:00:00,40.36,40.47,40.36,40.45,23700.0,33.6764,33.7682,33.6764,33.7515,23700.0
2015-03-31 10:10:00,40.46,40.48,40.41,40.46,13000.0,33.7599,33.7765,33.7181,33.7599,13000.0
2015-03-31 10:20:00,40.46,40.52,40.46,40.47,16500.0,33.7599,33.8099,33.7599,33.7682,16500.0
2015-03-31 10:30:00,40.48,40.48,40.37,40.44,51600.0,33.7765,33.7765,33.6848,33.7432,51600.0
2015-03-31 10:40:00,40.44,40.46,40.42,40.43,25700.0,33.7432,33.7599,33.7265,33.7348,25700.0
2015-03-31 10:50:00,40.44,40.48,40.43,40.48,17200.0,33.7432,33.7765,33.7348,33.7765,17200.0
2015-03-31 11:00:00,40.48,40.51,40.47,40.51,36900.0,33.7765,33.8016,33.7682,33.8016,36900.0
2015-03-31 11:10:00,40.52,40.59,40.52,40.52,21300.0,33.8099,33.8683,33.8099,33.8099,21300.0
2015-03-31 11:20:00,40.53,40.54,40.5,40.53,29400.0,33.8183,33.8266,33.7932,33.8183,29400.0
2015-03-31 11:30:00,40.53,40.53,40.48,40.53,13700.0,33.8183,33.8183,33.7765,33.8183,13700.0
2015-03-31 11:40:00,40.53,40.55,40.51,40.55,22400.0,33.8183,33.8349,33.8016,33.8349,22400.0
2015-03-31 11:50:00,40.55,40.57,40.52,40.52,36500.0,33.8349,33.8516,33.8099,33.8099,36500.0
2015-03-31 12:00:00,40.52,40.56,40.5,40.55,17100.0,33.8099,33.8433,33.7932,33.8349,17100.0
2015-03-31 12:10:00,40.54,40.55,40.53,40.55,15900.0,33.8266,33.8349,33.8183,33.8349,15900.0
2015-03-31 12:20:00,40.54,40.58,40.53,40.56,27200.0,33.8266,33.86,33.8183,33.8433,27200.0
2015-03-31 12:30:00,40.56,40.6,40.55,40.6,21000.0,33.8433,33.8767,33.8349,33.8767,21000.0
2015-03-31 12:40:00,40.61,40.61,40.6,40.61,12100.0,33.885,33.885,33.8767,33.885,12100.0
2015-03-31 12:50:00,40.61,40.61,40.56,40.57,9700.0,33.885,33.885,33.8433,33.8516,9700.0
2015-03-31 13:00:00,40.57,40.61,40.57,40.61,20700.0,33.8516,33.885,33.8516,33.885,20700.0
2015-03-31 13:10:00,40.61,40.62,40.6,40.61,8600.0,33.885,33.8934,33.8767,33.885,8600.0
2015-03-31 13:20:00,40.61,40.64,40.61,40.61,20600.0,33.885,33.91,33.885,33.885,20600.0
2015-03-31 13:30:00,40.6,40.63,40.59,40.62,6800.0,33.8767,33.9017,33.8683,33.8934,6800.0
2015-03-31 13:40:00,40.61,40.67,40.6,40.62,30600.0,33.885,33.9351,33.8767,33.8934,30600.0
2015-03-31 13:50:00,40.62,40.64,40.59,40.63,18500.0,33.8934,33.91,33.8683,33.9017,18500.0
2015-03-31 14:00:00,40.63,40.65,40.6,40.6,18100.0,33.9017,33.9184,33.8767,33.8767,18100.0
2015-03-31 14:10:00,40.6,40.61,40.59,40.59,7700.0,33.8767,33.885,33.8683,33.8683,7700.0
2015-03-31 14:20:00,40.59,40.61,40.57,40.58,19000.0,33.8683,33.885,33.8516,33.86,19000.0
2015-03-31 14:30:00,40.57,40.58,40.54,40.57,20000.0,33.8516,33.86,33.8266,33.8516,20000.0
2015-03-31 14:40:00,40.57,40.59,40.55,40.59,23100.0,33.8516,33.8683,33.8349,33.8683,23100.0
2015-03-31 14:50:00,40.6,40.6,40.58,40.59,12700.0,33.8767,33.8767,33.86,33.8683,12700.0
2015-03-31 15:00:00,40.59,40.6,40.55,40.59,27300.0,33.8683,33.8767,33.8349,33.8683,27300.0
2015-03-31 15:10:00,40.59,40.59,40.51,40.56,51300.0,33.8683,33.8683,33.8016,33.8433,51300.0
2015-03-31 15:20:00,40.56,40.58,40.53,40.54,32800.0,33.8433,33.86,33.8183,33.8266,32800.0
2015-03-31 15:30:00,40.53,40.55,40.5,40.54,25800.0,33.8183,33.8349,33.7932,33.8266,25800.0
2015-03-31 15:40:00,40.54,40.6,40.53,40.59,53900.0,33.8266,33.8767,33.8183,33.8683,53900.0
2015-03-31 15:50:00,40.59,40.62,40.55,40.57,128900.0,33.8683,33.8934,33.8349,33.8516,128900.0
2015-04-01 09:30:00,40.42,40.49,40.4,40.44,23000.0,33.7265,33.7849,33.7098,33.7432,23000.0
2015-04-01 09:40:00,40.4,40.4,40.31,40.35,18700.0,33.7098,33.7098,33.6347,33.6681,18700.0
2015-04-01 09:50:00,40.37,40.41,40.33,40.41,32200.0,33.6848,33.7181,33.6514,33.7181,32200.0
2015-04-01 10:00:00,40.4,40.45,40.35,40.35,37600.0,33.7098,33.7515,33.6681,33.6681,37600.0
2015-04-01 10:10:00,40.33,40.33,40.24,40.25,32000.0,33.6514,33.6514,33.5763,33.5846,32000.0
2015-04-01 10:20:00,40.27,40.29,40.24,40.25,19100.0,33.6013,33.618,33.5763,33.5846,19100.0
2015-04-01 10:30:00,40.25,40.27,40.19,40.19,14000.0,33.5846,33.6013,33.5346,33.5346,14000.0
2015-04-01 10:40:00,40.19,40.25,40.19,40.2,33900.0,33.5346,33.5846,33.5346,33.5429,33900.0
2015-04-01 10:50:00,40.2,40.3,40.2,40.3,19800.0,33.5429,33.6263,33.5429,33.6263,19800.0
2015-04-01 11:00:00,40.3,40.33,40.24,40.33,16600.0,33.6263,33.6514,33.5763,33.6514,16600.0
2015-04-01 11:10:00,40.34,40.4,40.34,40.39,19700.0,33.6597,33.7098,33.6597,33.7014,19700.0
2015-04-01 11:20:00,40.38,40.39,40.35,40.37,12800.0,33.6931,33.7014,33.6681,33.6848,12800.0
2015-04-01 11:30:00,40.38,40.43,40.37,40.42,15800.0,33.6931,33.7348,33.6848,33.7265,15800.0
2015-04-01 11:40:00,40.42,40.46,40.42,40.43,13600.0,33.7265,33.7599,33.7265,33.7348,13600.0
2015-04-01 11:50:00,40.43,40.43,40.36,40.37,12100.0,33.7348,33.7348,33.6764,33.6848,12100.0
2015-04-01 12:00:00,40.37,40.37,40.31,40.34,13900.0,33.6848,33.6848,33.6347,33.6597,13900.0
2015-04-01 12:10:00,40.33,40.34,40.24,40.24,11600.0,33.6514,33.6597,33.5763,33.5763,11600.0
2015-04-01 12:20:00,40.23,40.24,40.16,40.16,27900.0,33.5679,33.5763,33.5095,33.5095,27900.0
2015-04-01 12:30:00,40.16,40.17,40.13,40.16,11100.0,33.5095,33.5179,33.4845,33.5095,11100.0
2015-04-01 12:40:00,40.16,40.19,40.14,40.16,10500.0,33.5095,33.5346,33.4928,33.5095,10500.0
2015-04-01 12:50:00,40.16,40.21,40.15,40.16,25700.0,33.5095,33.5513,33.5012,33.5095,25700.0
2015-04-01 13:00:00,40.16,40.17,40.12,40.13,7700.0,33.5095,33.5179,33.4762,33.4845,7700.0
2015-04-01 13:10:00,40.14,40.21,40.14,40.18,15400.0,33.4928,33.5513,33.4928,33.5262,15400.0
2015-04-01 13:20:00,40.17,40.18,40.13,40.14,13000.0,33.5179,33.5262,33.4845,33.4928,13000.0
2015-04-01 13:30:00,40.14,40.16,40.1,40.11,20900.0,33.4928,33.5095,33.4595,33.4678,20900.0
2015-04-01 13:40:00,40.11,40.13,40.09,40.12,35700.0,33.4678,33.4845,33.4511,33.4762,35700.0
2015-04-01 13:50:00,40.12,40.15,40.09,40.13,15200.0,33.4762,33.5012,33.4511,33.4845,15200.0
2015-04-01 14:00:00,40.13,40.16,40.11,40.11,18100.0,33.4845,33.5095,33.4678,33.4678,18100.0
2015-04-01 14:10:00,40.11,40.12,40.03,40.04,26700.0,33.4678,33.4762,33.4011,33.4094,26700.0
2015-04-01 14:20:00,40.04,40.08,40.03,40.05,15100.0,33.4094,33.4428,33.4011,33.4177,15100.0
2015-04-01 14:30:00,40.04,40.06,40.01,40.04,18400.0,33.4094,33.4261,33.3844,33.4094,18400.0
2015-04-01 14:40:00,40.04,40.11,40.04,40.11,19000.0,33.4094,33.4678,33.4094,33.4678,19000.0
2015-04-01 14:50:00,40.11,40.13,40.09,40.1,17000.0,33.4678,33.4845,33.4511,33.4595,17000.0
2015-04-01 15:00:00,40.1,40.1,40.04,40.04,78600.0,33.4595,33.4595,33.4094,33.4094,78600.0
2015-04-01 15:10:00,40.04,40.09,40.03,40.06,52200.0,33.4094,33.4511,33.4011,33.4261,52200.0
2015-04-01 15:20:00,40.06,40.1,40.06,40.07,40000.0,33.4261,33.4595,33.4261,33.4344,40000.0
2015-04-01 15:30:00,40.07,40.14,40.06,40.08,54100.0,33.4344,33.4928,33.4261,33.4428,54100.0
2015-04-01 15:40:00,40.08,40.08,39.97,40.0,99000.0,33.4428,33.4428,33.351,33.376,99000.0
2015-04-01 15:50:00,40.01,40.03,39.97,40.02,128100.0,33.3844,33.4011,33.351,33.3927,128100.0
2015-04-02 09:30:00,39.95,40.07,39.92,39.93,25500.0,33.3343,33.4344,33.3093,33.3176,25500.0
2015-04-02 09:40:00,39.92,39.95,39.79,39.84,50000.0,33.3093,33.3343,33.2008,33.2425,50000.0
2015-04-02 09:50:00,39.85,39.96,39.84,39.89,38900.0,33.2509,33.3427,33.2425,33.2842,38900.0
2015-04-02 10:00:00,39.9,39.93,39.88,39.9,36100.0,33.2926,33.3176,33.2759,33.2926,36100.0
2015-04-02 10:10:00,39.9,39.9,39.79,39.81,151500.0,33.2926,33.2926,33.2008,33.2175,151500.0
2015-04-02 10:20:00,39.81,39.84,39.77,39.78,24600.0,33.2175,33.2425,33.1841,33.1925,24600.0
2015-04-02 10:30:00,39.79,39.86,39.78,39.81,50600.0,33.2008,33.2592,33.1925,33.2175,50600.0
2015-04-02 10:40:00,39.81,39.84,39.78,39.79,11100.0,33.2175,33.2425,33.1925,33.2008,11100.0
2015-04-02 10:50:00,39.8,39.81,39.77,39.79,27000.0,33.2091,33.2175,33.1841,33.2008,27000.0
2015-04-02 11:00:00,39.79,39.85,39.79,39.84,27000.0,33.2008,33.2509,33.2008,33.2425,27000.0
2015-04-02 11:10:00,39.84,39.87,39.83,39.87,36600.0,33.2425,33.2676,33.2342,33.2676,36600.0
2015-04-02 11:20:00,39.86,39.88,39.84,39.86,25900.0,33.2592,33.2759,33.2425,33.2592,25900.0
2015-04-02 11:30:00,39.85,39.9,39.85,39.9,31300.0,33.2509,33.2926,33.2509,33.2926,31300.0
2015-04-02 11:40:00,39.9,39.9,39.83,39.86,20800.0,33.2926,33.2926,33.2342,33.2592,20800.0
2015-04-02 11:50:00,39.86,39.87,39.78,39.79,21200.0,33.2592,33.2676,33.1925,33.2008,21200.0
2015-04-02 12:00:00,39.78,39.86,39.76,39.86,49700.0,33.1925,33.2592,33.1758,33.2592,49700.0
2015-04-02 12:10:00,39.85,39.87,39.84,39.86,96400.0,33.2509,33.2676,33.2425,33.2592,96400.0
2015-04-02 12:20:00,39.87,39.87,39.83,39.86,22800.0,33.2676,33.2676,33.2342,33.2592,22800.0
2015-04-02 12:30:00,39.85,39.88,39.85,39.87,22000.0,33.2509,33.2759,33.2509,33.2676,22000.0
2015-04-02 12:40:00,39.86,39.9,39.86,39.89,12000.0,33.2592,33.2926,33.2592,33.2842,12000.0
2015-04-02 12:50:00,39.89,39.9,39.87,39.9,115500.0,33.2842,33.2926,33.2676,33.2926,115500.0
2015-04-02 13:00:00,39.91,39.92,39.89,39.92,31300.0,33.3009,33.3093,33.2842,33.3093,31300.0
2015-04-02 13:10:00,39.92,39.98,39.91,39.98,23700.0,33.3093,33.3593,33.3009,33.3593,23700.0
2015-04-02 13:20:00,39.98,39.99,39.92,39.94,20100.0,33.3593,33.3677,33.3093,33.326,20100.0
2015-04-02 13:30:00,39.94,40.01,39.93,40.01,21600.0,33.326,33.3844,33.3176,33.3844,21600.0
2015-04-02 13:40:00,40.01,40.02,39.99,40.01,20400.0,33.3844,33.3927,33.3677,33.3844,20400.0
2015-04-02 13:50:00,40.01,40.03,40.0,40.03,13500.0,33.3844,33.4011,33.376,33.4011,13500.0
2015-04-02 14:00:00,40.02,40.06,40.01,40.05,12600.0,33.3927,33.4261,33.3844,33.4177,12600.0
2015-04-02 14:10:00,40.06,40.13,40.05,40.13,15200.0,33.4261,33.4845,33.4177,33.4845,15200.0
2015-04-02 14:20:00,40.13,40.14,40.09,40.1,12400.0,33.4845,33.4928,33.4511,33.4595,12400.0
2015-04-02 14:30:00,40.09,40.12,40.09,40.11,12800.0,33.4511,33.4762,33.4511,33.4678,12800.0
2015-04-02 14:40:00,40.1,40.11,40.05,40.1,14200.0,33.4595,33.4678,33.4177,33.4595,14200.0
2015-04-02 14:50:00,40.11,40.12,40.1,40.12,15500.0,33.4678,33.4762,33.4595,33.4762,15500.0
2015-04-02 15:00:00,40.12,40.12,40.1,40.1,12200.0,33.4762,33.4762,33.4595,33.4595,12200.0
2015-04-02 15:10:00,40.1,40.11,40.08,40.08,23300.0,33.4595,33.4678,33.4428,33.4428,23300.0
2015-04-02 15:20:00,40.08,40.11,40.07,40.11,30000.0,33.4428,33.4678,33.4344,33.4678,30000.0
2015-04-02 15:30:00,40.11,40.14,40.09,40.14,30500.0,33.4678,33.4928,33.4511,33.4928,30500.0
2015-04-02 15:40:00,40.14,40.15,40.11,40.14,35100.0,33.4928,33.5012,33.4678,33.4928,35100.0
2015-04-02 15:50:00,40.15,40.17,40.12,40.12,122900.0,33.5012,33.5179,33.4762,33.4762,122900.0
2015-04-06 09:30:00,40.07,40.07,39.96,40.04,28100.0,33.4344,33.4344,33.3427,33.4094,28100.0
2015-04-06 09:40:00,40.07,40.41,40.07,40.41,123300.0,33.4344,33.7181,33.4344,33.7181,123300.0
2015-04-06 09:50:00,40.41,40.48,40.41,40.47,29100.0,33.7181,33.7765,33.7181,33.7682,29100.0
2015-04-06 10:00:00,40.47,40.53,40.44,40.49,106000.0,33.7682,33.8183,33.7432,33.7849,106000.0
2015-04-06 10:10:00,40.48,40.59,40.47,40.52,34400.0,33.7765,33.8683,33.7682,33.8099,34400.0
2015-04-06 10:20:00,40.52,40.59,40.52,40.57,28700.0,33.8099,33.8683,33.8099,33.8516,28700.0
2015-04-06 10:30:00,40.57,40.65,40.56,40.64,25700.0,33.8516,33.9184,33.8433,33.91,25700.0
2015-04-06 10:40:00,40.63,40.68,40.62,40.62,28000.0,33.9017,33.9434,33.8934,33.8934,28000.0
2015-04-06 10:50:00,40.64,40.66,40.61,40.66,30100.0,33.91,33.9267,33.885,33.9267,30100.0
2015-04-06 11:00:00,40.66,40.68,40.64,40.66,36700.0,33.9267,33.9434,33.91,33.9267,36700.0
2015-04-06 11:10:00,40.67,40.67,40.59,40.6,24400.0,33.9351,33.9351,33.8683,33.8767,24400.0
2015-04-06 11:20:00,40.59,40.6,40.56,40.57,23600.0,33.8683,33.8767,33.8433,33.8516,23600.0
2015-04-06 11:30:00,40.57,40.61,40.56,40.6,15700.0,33.8516,33.885,33.8433,33.8767,15700.0
2015-04-06 11:40:00,40.61,40.62,40.58,40.61,13300.0,33.885,33.8934,33.86,33.885,13300.0
2015-04-06 11:50:00,40.6,40.61,40.58,40.58,12100.0,33.8767,33.885,33.86,33.86,12100.0
2015-04-06 12:00:00,40.59,40.59,40.56,40.58,57800.0,33.8683,33.8683,33.8433,33.86,57800.0
2015-04-06 12:10:00,40.58,40.61,40.56,40.61,13300.0,33.86,33.885,33.8433,33.885,13300.0
2015-04-06 12:20:00,40.62,40.71,40.62,40.69,17400.0,33.8934,33.9685,33.8934,33.9518,17400.0
2015-04-06 12:30:00,40.7,40.71,40.67,40.69,14900.0,33.9601,33.9685,33.9351,33.9518,14900.0
2015-04-06 12:40:00,40.69,40.69,40.62,40.65,14500.0,33.9518,33.9518,33.8934,33.9184,14500.0
2015-04-06 12:50:00,40.65,40.68,40.64,40.68,34600.0,33.9184,33.9434,33.91,33.9434,34600.0
2015-04-06 13:00:00,40.68,40.69,40.65,40.67,18400.0,33.9434,33.9518,33.9184,33.9351,18400.0
2015-04-06 13:10:00,40.66,40.66,40.59,40.63,27500.0,33.9267,33.9267,33.8683,33.9017,27500.0
2015-04-06 13:20:00,40.63,40.64,40.59,40.6,48400.0,33.9017,33.91,33.8683,33.8767,48400.0
2015-04-06 13:30:00,40.59,40.6,40.56,40.56,13500.0,33.8683,33.8767,33.8433,33.8433,13500.0
2015-04-06 13:40:00,40.56,40.58,40.53,40.55,13700.0,33.8433,33.86,33.8183,33.8349,13700.0
2015-04-06 13:50:00,40.55,40.57,40.54,40.56,11000.0,33.8349,33.8516,33.8266,33.8433,11000.0
2015-04-06 14:00:00,40.57,40.58,40.51,40.52,39200.0,33.8516,33.86,33.8016,33.8099,39200.0
2015-04-06 14:10:00,40.52,40.55,40.51,40.55,62900.0,33.8099,33.8349,33.8016,33.8349,62900.0
2015-04-06 14:20:00,40.55,40.59,40.54,40.58,45100.0,33.8349,33.8683,33.8266,33.86,45100.0
2015-04-06 14:30:00,40.58,40.64,40.57,40.64,20900.0,33.86,33.91,33.8516,33.91,20900.0
2015-04-06 14:40:00,40.64,40.69,40.63,40.69,51300.0,33.91,33.9518,33.9017,33.9518,51300.0
2015-04-06 14:50:00,40.69,40.71,40.65,40.65,78000.0,33.9518,33.9685,33.9184,33.9184,78000.0
2015-04-06 15:00:00,40.66,40.7,40.61,40.61,86100.0,33.9267,33.9601,33.885,33.885,86100.0
2015-04-06 15:10:00,40.61,40.62,40.6,40.61,23300.0,33.885,33.8934,33.8767,33.885,23300.0
2015-04-06 15:20:00,40.6,40.62,40.58,40.59,26800.0,33.8767,33.8934,33.86,33.8683,26800.0
2015-04-06 15:30:00,40.59,40.64,40.58,40.64,39700.0,33.8683,33.91,33.86,33.91,39700.0
2015-04-06 15:40:00,40.64,40.64,40.56,40.57,81700.0,33.91,33.91,33.8433,33.8516,81700.0
2015-04-06 15:50:00,40.56,40.63,40.56,40.59,158100.0,33.8433,33.9017,33.8433,33.8683,158100.0
2015-04-07 09:30:00,40.56,40.57,40.47,40.5,20000.0,33.8433,33.8516,33.7682,33.7932,20000.0
2015-04-07 09:40:00,40.5,40.52,40.48,40.5,12500.0,33.7932,33.8099,33.7765,33.7932,12500.0
2015-04-07 09:50:00,40.5,40.52,40.45,40.45,16100.0,33.7932,33.8099,33.7515,33.7515,16100.0
2015-04-07 10:00:00,40.45,40.49,40.45,40.46,20300.0,33.7515,33.7849,33.7515,33.7599,20300.0
2015-04-07 10:10:00,40.46,40.58,40.45,40.57,13400.0,33.7599,33.86,33.7515,33.8516,13400.0
2015-04-07 10:20:00,40.58,40.61,40.53,40.54,11600.0,33.86,33.885,33.8183,33.8266,11600.0
2015-04-07 10:30:00,40.54,40.61,40.53,40.58,18200.0,33.8266,33.885,33.8183,33.86,18200.0
2015-04-07 10:40:00,40.59,40.62,40.57,40.6,16300.0,33.8683,33.8934,33.8516,33.8767,16300.0
2015-04-07 10:50:00,40.59,40.59,40.51,40.51,16700.0,33.8683,33.8683,33.8016,33.8016,16700.0
2015-04-07 11:00:00,40.51,40.53,40.5,40.51,20900.0,33.8016,33.8183,33.7932,33.8016,20900.0
2015-04-07 11:10:00,40.52,40.54,40.48,40.48,13400.0,33.8099,33.8266,33.7765,33.7765,13400.0
2015-04-07 11:20:00,40.47,40.51,40.47,40.5,13100.0,33.7682,33.8016,33.7682,33.7932,13100.0
2015-04-07 11:30:00,40.49,40.52,40.48,40.5,10200.0,33.7849,33.8099,33.7765,33.7932,10200.0
2015-04-07 11:40:00,40.5,40.5,40.46,40.49,15700.0,33.7932,33.7932,33.7599,33.7849,15700.0
2015-04-07 11:50:00,40.49,40.56,40.48,40.52,28100.0,33.7849,33.8433,33.7765,33.8099,28100.0
2015-04-07 12:00:00,40.52,40.55,40.5,40.53,19500.0,33.8099,33.8349,33.7932,33.8183,19500.0
2015-04-07 12:10:00,40.53,40.54,40.51,40.51,7200.0,33.8183,33.8266,33.8016,33.8016,7200.0
2015-04-07 12:20:00,40.52,40.54,40.5,40.52,10800.0,33.8099,33.8266,33.7932,33.8099,10800.0
2015-04-07 12:30:00,40.52,40.56,40.52,40.56,4800.0,33.8099,33.8433,33.8099,33.8433,4800.0
2015-04-07 12:40:00,40.55,40.55,40.48,40.48,7200.0,33.8349,33.8349,33.7765,33.7765,7200.0
2015-04-07 12:50:00,40.48,40.5,40.48,40.49,6900.0,33.7765,33.7932,33.7765,33.7849,6900.0
2015-04-07 13:00:00,40.48,40.5,40.48,40.49,10000.0,33.7765,33.7932,33.7765,33.7849,10000.0
2015-04-07 13:10:00,40.49,40.49,40.48,40.49,13000.0,33.7849,33.7849,33.7765,33.7849,13000.0
2015-04-07 13:20:00,40.49,40.49,40.48,40.49,10200.0,33.7849,33.7849,33.7765,33.7849,10200.0
2015-04-07 13:30:00,40.48,40.5,40.47,40.48,11400.0,33.7765,33.7932,33.7682,33.7765,11400.0
2015-04-07 13:40:00,40.48,40.5,40.48,40.48,12900.0,33.7765,33.7932,33.7765,33.7765,12900.0
2015-04-07 13:50:00,40.48,40.49,40.48,40.48,9900.0,33.7765,33.7849,33.7765,33.7765,9900.0
2015-04-07 14:00:00,40.48,40.49,40.48,40.48,12300.0,33.7765,33.7849,33.7765,33.7765,12300.0
2015-04-07 14:10:00,40.48,40.49,40.48,40.48,7000.0,33.7765,33.7849,33.7765,33.7765,7000.0
2015-04-07 14:20:00,40.48,40.5,40.48,40.5,10300.0,33.7765,33.7932,33.7765,33.7932,10300.0
2015-04-07 14:30:00,40.49,40.51,40.49,40.5,8900.0,33.7849,33.8016,33.7849,33.7932,8900.0
2015-04-07 14:40:00,40.51,40.53,40.5,40.52,16100.0,33.8016,33.8183,33.7932,33.8099,16100.0
2015-04-07 14:50:00,40.51,40.51,40.48,40.48,16500.0,33.8016,33.8016,33.7765,33.7765,16500.0
2015-04-07 15:00:00,40.48,40.51,40.48,40.51,14400.0,33.7765,33.8016,33.7765,33.8016,14400.0
2015-04-07 15:10:00,40.51,40.52,40.49,40.52,19700.0,33.8016,33.8099,33.7849,33.8099,19700.0
2015-04-07 15:20:00,40.52,40.52,40.48,40.49,18200.0,33.8099,33.8099,33.7765,33.7849,18200.0
2015-04-07 15:30:00,40.49,40.49,40.46,40.48,61000.0,33.7849,33.7849,33.7599,33.7765,61000.0
2015-04-07 15:40:00,40.48,40.5,40.46,40.48,43000.0,33.7765,33.7932,33.7599,33.7765,43000.0
2015-04-07 15:50:00,40.49,40.49,40.44,40.45,75900.0,33.7849,33.7849,33.7432,33.7515,75900.0
2015-04-08 09:30:00,40.53,40.92,40.53,40.75,42100.0,33.8183,34.1437,33.8183,34.0018,42100.0
2015-04-08 09:40:00,40.74,40.74,40.56,40.6,12300.0,33.9935,33.9935,33.8433,33.8767,12300.0
2015-04-08 09:50:00,40.61,40.63,40.57,40.59,12900.0,33.885,33.9017,33.8516,33.8683,12900.0
2015-04-08 10:00:00,40.59,40.62,40.5,40.52,32700.0,33.8683,33.8934,33.7932,33.8099,32700.0
2015-04-08 10:10:00,40.52,40.58,40.49,40.54,30600.0,33.8099,33.86,33.7849,33.8266,30600.0
2015-04-08 10:20:00,40.55,40.6,40.53,40.55,29300.0,33.8349,33.8767,33.8183,33.8349,29300.0
2015-04-08 10:30:00,40.54,40.58,40.51,40.55,38100.0,33.8266,33.86,33.8016,33.8349,38100.0
2015-04-08 10:40:00,40.54,40.54,40.41,40.42,23900.0,33.8266,33.8266,33.7181,33.7265,23900.0
2015-04-08 10:50:00,40.43,40.48,40.43,40.43,10500.0,33.7348,33.7765,33.7348,33.7348,10500.0
2015-04-08 11:00:00,40.44,40.47,40.43,40.46,7600.0,33.7432,33.7682,33.7348,33.7599,7600.0
2015-04-08 11:10:00,40.47,40.51,40.46,40.51,8800.0,33.7682,33.8016,33.7599,33.8016,8800.0
2015-04-08 11:20:00,40.5,40.5,40.47,40.5,7900.0,33.7932,33.7932,33.7682,33.7932,7900.0
2015-04-08 11:30:00,40.5,40.52,40.47,40.51,12000.0,33.7932,33.8099,33.7682,33.8016,12000.0
2015-04-08 11:40:00,40.51,40.56,40.51,40.56,10400.0,33.8016,33.8433,33.8016,33.8433,10400.0
2015-04-08 11:50:00,40.55,40.56,40.5,40.51,5900.0,33.8349,33.8433,33.7932,33.8016,5900.0
2015-04-08 12:00:00,40.52,40.52,40.49,40.5,8200.0,33.8099,33.8099,33.7849,33.7932,8200.0
2015-04-08 12:10:00,40.5,40.51,40.49,40.51,5100.0,33.7932,33.8016,33.7849,33.8016,5100.0
2015-04-08 12:20:00,40.5,40.51,40.49,40.5,11500.0,33.7932,33.8016,33.7849,33.7932,11500.0
2015-04-08 12:30:00,40.5,40.54,40.49,40.52,7900.0,33.7932,33.8266,33.7849,33.8099,7900.0
2015-04-08 12:40:00,40.52,40.54,40.51,40.53,2700.0,33.8099,33.8266,33.8016,33.8183,2700.0
2015-04-08 12:50:00,40.53,40.53,40.49,40.5,13000.0,33.8183,33.8183,33.7849,33.7932,13000.0
2015-04-08 13:00:00,40.5,40.51,40.49,40.51,2500.0,33.7932,33.8016,33.7849,33.8016,2500.0
2015-04-08 13:10:00,40.52,40.52,40.49,40.49,8700.0,33.8099,33.8099,33.7849,33.7849,8700.0
2015-04-08 13:20:00,40.49,40.54,40.49,40.53,7900.0,33.7849,33.8266,33.7849,33.8183,7900.0
2015-04-08 13:30:00,40.52,40.52,40.5,40.5,3000.0,33.8099,33.8099,33.7932,33.7932,3000.0
2015-04-08 13:40:00,40.5,40.53,40.5,40.53,5900.0,33.7932,33.8183,33.7932,33.8183,5900.0
2015-04-08 13:50:00,40.52,40.56,40.51,40.51,8900.0,33.8099,33.8433,33.8016,33.8016,8900.0
2015-04-08 14:00:00,40.51,40.52,40.42,40.42,15300.0,33.8016,33.8099,33.7265,33.7265,15300.0
2015-04-08 14:10:00,40.43,40.54,40.42,40.52,13400.0,33.7348,33.8266,33.7265,33.8099,13400.0
2015-04-08 14:20:00,40.54,40.57,40.51,40.51,9200.0,33.8266,33.8516,33.8016,33.8016,9200.0
2015-04-08 14:30:00,40.51,40.53,40.49,40.52,11500.0,33.8016,33.8183,33.7849,33.8099,11500.0
2015-04-08 14:40:00,40.53,40.56,40.5,40.56,13300.0,33.8183,33.8433,33.7932,33.8433,13300.0
2015-04-08 14:50:00,40.56,40.56,40.51,40.52,12700.0,33.8433,33.8433,33.8016,33.8099,12700.0
2015-04-08 15:00:00,40.53,40.55,40.52,40.54,11700.0,33.8183,33.8349,33.8099,33.8266,11700.0
2015-04-08 15:10:00,40.54,40.56,40.51,40.54,21700.0,33.8266,33.8433,33.8016,33.8266,21700.0
2015-04-08 15:20:00,40.54,40.56,40.52,40.55,14800.0,33.8266,33.8433,33.8099,33.8349,14800.0
2015-04-08 15:30:00,40.54,40.55,40.52,40.52,22000.0,33.8266,33.8349,33.8099,33.8099,22000.0
2015-04-08 15:40:00,40.52,40.54,40.48,40.48,59600.0,33.8099,33.8266,33.7765,33.7765,59600.0
2015-04-08 15:50:00,40.48,40.5,40.46,40.5,126100.0,33.7765,33.7932,33.7599,33.7932,126100.0
2015-04-09 09:30:00,40.43,40.49,40.3,40.45,17800.0,33.7348,33.7849,33.6263,33.7515,17800.0
2015-04-09 09:40:00,40.45,40.48,40.44,40.45,15100.0,33.7515,33.7765,33.7432,33.7515,15100.0
2015-04-09 09:50:00,40.44,40.46,40.41,40.43,22000.0,33.7432,33.7599,33.7181,33.7348,22000.0
2015-04-09 10:00:00,40.42,40.48,40.41,40.48,12200.0,33.7265,33.7765,33.7181,33.7765,12200.0
2015-04-09 10:10:00,40.48,40.48,40.44,40.45,6300.0,33.7765,33.7765,33.7432,33.7515,6300.0
2015-04-09 10:20:00,40.43,40.47,40.41,40.46,17200.0,33.7348,33.7682,33.7181,33.7599,17200.0
2015-04-09 10:30:00,40.45,40.49,40.43,40.44,18400.0,33.7515,33.7849,33.7348,33.7432,18400.0
2015-04-09 10:40:00,40.46,40.46,40.39,40.41,10800.0,33.7599,33.7599,33.7014,33.7181,10800.0
2015-04-09 10:50:00,40.41,40.47,40.38,40.47,17800.0,33.7181,33.7682,33.6931,33.7682,17800.0
2015-04-09 11:00:00,40.45,40.46,40.43,40.44,12800.0,33.7515,33.7599,33.7348,33.7432,12800.0
2015-04-09 11:10:00,40.44,40.46,40.4,40.42,9700.0,33.7432,33.7599,33.7098,33.7265,9700.0
2015-04-09 11:20:00,40.41,40.42,40.4,40.42,13800.0,33.7181,33.7265,33.7098,33.7265,13800.0
2015-04-09 11:30:00,40.41,40.43,40.4,40.42,27300.0,33.7181,33.7348,33.7098,33.7265,27300.0
2015-04-09 11:40:00,40.41,40.45,40.4,40.43,8400.0,33.7181,33.7515,33.7098,33.7348,8400.0
2015-04-09 11:50:00,40.43,40.44,40.4,40.41,16900.0,33.7348,33.7432,33.7098,33.7181,16900.0
2015-04-09 12:00:00,40.41,40.43,40.4,40.43,6500.0,33.7181,33.7348,33.7098,33.7348,6500.0
2015-04-09 12:10:00,40.43,40.46,40.42,40.45,11100.0,33.7348,33.7599,33.7265,33.7515,11100.0
2015-04-09 12:20:00,40.46,40.47,40.43,40.44,11900.0,33.7599,33.7682,33.7348,33.7432,11900.0
2015-04-09 12:30:00,40.44,40.44,40.41,40.43,5000.0,33.7432,33.7432,33.7181,33.7348,5000.0
2015-04-09 12:40:00,40.43,40.44,40.42,40.43,12600.0,33.7348,33.7432,33.7265,33.7348,12600.0
2015-04-09 12:50:00,40.43,40.43,40.42,40.42,8000.0,33.7348,33.7348,33.7265,33.7265,8000.0
2015-04-09 13:00:00,40.43,40.44,40.41,40.43,10700.0,33.7348,33.7432,33.7181,33.7348,10700.0
2015-04-09 13:10:00,40.43,40.45,40.43,40.45,4600.0,33.7348,33.7515,33.7348,33.7515,4600.0
2015-04-09 13:20:00,40.45,40.5,40.44,40.49,34800.0,33.7515,33.7932,33.7432,33.7849,34800.0
2015-04-09 13:30:00,40.5,40.52,40.47,40.51,26000.0,33.7932,33.8099,33.7682,33.8016,26000.0
2015-04-09 13:40:00,40.52,40.56,40.5,40.56,16700.0,33.8099,33.8433,33.7932,33.8433,16700.0
2015-04-09 13:50:00,40.56,40.58,40.54,40.55,12000.0,33.8433,33.86,33.8266,33.8349,12000.0
2015-04-09 14:00:00,40.55,40.57,40.54,40.55,18900.0,33.8349,33.8516,33.8266,33.8349,18900.0
2015-04-09 14:10:00,40.55,40.58,40.52,40.54,19100.0,33.8349,33.86,33.8099,33.8266,19100.0
2015-04-09 14:20:00,40.54,40.56,40.53,40.55,33800.0,33.8266,33.8433,33.8183,33.8349,33800.0
2015-04-09 14:30:00,40.56,40.58,40.55,40.58,15000.0,33.8433,33.86,33.8349,33.86,15000.0
2015-04-09 14:40:00,40.58,40.58,40.56,40.57,38100.0,33.86,33.86,33.8433,33.8516,38100.0
2015-04-09 14:50:00,40.57,40.58,40.56,40.58,13400.0,33.8516,33.86,33.8433,33.86,13400.0
2015-04-09 15:00:00,40.58,40.6,40.57,40.59,27300.0,33.86,33.8767,33.8516,33.8683,27300.0
2015-04-09 15:10:00,40.59,40.63,40.58,40.62,26400.0,33.8683,33.9017,33.86,33.8934,26400.0
2015-04-09 15:20:00,40.62,40.65,40.61,40.64,30300.0,33.8934,33.9184,33.885,33.91,30300.0
2015-04-09 15:30:00,40.64,40.66,40.61,40.64,46400.0,33.91,33.9267,33.885,33.91,46400.0
2015-04-09 15:40:00,40.63,40.67,40.63,40.67,37200.0,33.9017,33.9351,33.9017,33.9351,37200.0
2015-04-09 15:50:00,40.67,40.73,40.66,40.71,227000.0,33.9351,33.9851,33.9267,33.9685,227000.0
2015-04-10 09:30:00,40.8,40.93,40.76,40.92,22800.0,34.0435,34.152,34.0102,34.1437,22800.0
2015-04-10 09:40:00,40.94,40.95,40.84,40.84,5100.0,34.1604,34.1687,34.0769,34.0769,5100.0
2015-04-10 09:50:00,40.85,40.91,40.82,40.89,65100.0,34.0853,34.1353,34.0602,34.1186,65100.0
2015-04-10 10:00:00,40.89,41.03,40.87,41.02,21400.0,34.1186,34.2355,34.102,34.2271,21400.0
2015-04-10 10:10:00,41.02,41.05,40.99,41.02,122300.0,34.2271,34.2521,34.2021,34.2271,122300.0
2015-04-10 10:20:00,41.01,41.02,40.98,40.98,34000.0,34.2188,34.2271,34.1937,34.1937,34000.0
2015-04-10 10:30:00,40.99,41.02,40.98,41.02,34400.0,34.2021,34.2271,34.1937,34.2271,34400.0
2015-04-10 10:40:00,41.01,41.02,40.98,41.02,65700.0,34.2188,34.2271,34.1937,34.2271,65700.0
2015-04-10 10:50:00,41.02,41.23,41.01,41.23,73400.0,34.2271,34.4023,34.2188,34.4023,73400.0
2015-04-10 11:00:00,41.23,41.23,41.19,41.2,28000.0,34.4023,34.4023,34.369,34.3773,28000.0
2015-04-10 11:10:00,41.2,41.25,41.19,41.21,53100.0,34.3773,34.419,34.369,34.3857,53100.0
2015-04-10 11:20:00,41.2,41.29,41.2,41.29,40500.0,34.3773,34.4524,34.3773,34.4524,40500.0
2015-04-10 11:30:00,41.28,41.29,41.15,41.2,20700.0,34.4441,34.4524,34.3356,34.3773,20700.0
2015-04-10 11:40:00,41.19,41.24,41.17,41.21,37000.0,34.369,34.4107,34.3523,34.3857,37000.0
2015-04-10 11:50:00,41.21,41.21,41.17,41.19,22700.0,34.3857,34.3857,34.3523,34.369,22700.0
2015-04-10 12:00:00,41.19,41.21,41.17,41.17,179600.0,34.369,34.3857,34.3523,34.3523,179600.0
2015-04-10 12:10:00,41.17,41.2,41.16,41.18,41300.0,34.3523,34.3773,34.3439,34.3606,41300.0
2015-04-10 12:20:00,41.17,41.17,41.05,41.05,25300.0,34.3523,34.3523,34.2521,34.2521,25300.0
2015-04-10 12:30:00,41.05,41.09,40.97,40.97,32600.0,34.2521,34.2855,34.1854,34.1854,32600.0
2015-04-10 12:40:00,40.97,41.03,40.96,41.03,37900.0,34.1854,34.2355,34.1771,34.2355,37900.0
2015-04-10 12:50:00,41.03,41.05,41.02,41.04,8100.0,34.2355,34.2521,34.2271,34.2438,8100.0
2015-04-10 13:00:00,41.04,41.05,41.02,41.03,7400.0,34.2438,34.2521,34.2271,34.2355,7400.0
2015-04-10 13:10:00,41.03,41.03,40.98,41.0,12900.0,34.2355,34.2355,34.1937,34.2104,12900.0
2015-04-10 13:20:00,41.0,41.01,40.98,41.0,17100.0,34.2104,34.2188,34.1937,34.2104,17100.0
2015-04-10 13:30:00,41.0,41.03,41.0,41.0,18700.0,34.2104,34.2355,34.2104,34.2104,18700.0
2015-04-10 13:40:00,41.01,41.04,41.0,41.02,24600.0,34.2188,34.2438,34.2104,34.2271,24600.0
2015-04-10 13:50:00,41.02,41.03,40.98,40.99,12700.0,34.2271,34.2355,34.1937,34.2021,12700.0
2015-04-10 14:00:00,40.99,40.99,40.96,40.99,9000.0,34.2021,34.2021,34.1771,34.2021,9000.0
2015-04-10 14:10:00,40.98,41.0,40.94,40.96,14600.0,34.1937,34.2104,34.1604,34.1771,14600.0
2015-04-10 14:20:00,40.96,40.96,40.95,40.95,3500.0,34.1771,34.1771,34.1687,34.1687,3500.0
2015-04-10 14:30:00,40.95,41.0,40.94,41.0,27500.0,34.1687,34.2104,34.1604,34.2104,27500.0
2015-04-10 14:40:00,41.0,41.03,40.96,41.02,84100.0,34.2104,34.2355,34.1771,34.2271,84100.0
2015-04-10 14:50:00,41.02,41.04,41.0,41.03,25200.0,34.2271,34.2438,34.2104,34.2355,25200.0
2015-04-10 15:00:00,41.03,41.04,40.99,41.0,11900.0,34.2355,34.2438,34.2021,34.2104,11900.0
2015-04-10 15:10:00,41.01,41.02,40.98,41.0,34400.0,34.2188,34.2271,34.1937,34.2104,34400.0
2015-04-10 15:20:00,40.99,41.06,40.99,41.06,42400.0,34.2021,34.2605,34.2021,34.2605,42400.0
2015-04-10 15:30:00,41.05,41.11,41.04,41.09,64000.0,34.2521,34.3022,34.2438,34.2855,64000.0
2015-04-10 15:40:00,41.09,41.09,41.02,41.03,52600.0,34.2855,34.2855,34.2271,34.2355,52600.0
2015-04-10 15:50:00,41.03,41.03,40.96,41.02,261800.0,34.2355,34.2355,34.1771,34.2271,261800.0
2015-04-13 09:30:00,40.88,41.05,40.88,41.03,28300.0,34.1103,34.2521,34.1103,34.2355,28300.0
2015-04-13 09:40:00,41.03,41.03,40.96,40.98,7200.0,34.2355,34.2355,34.1771,34.1937,7200.0
2015-04-13 09:50:00,40.99,41.0,40.94,40.94,8600.0,34.2021,34.2104,34.1604,34.1604,8600.0
2015-04-13 10:00:00,40.93,40.95,40.91,40.93,9800.0,34.152,34.1687,34.1353,34.152,9800.0
2015-04-13 10:10:00,40.94,40.98,40.93,40.98,10900.0,34.1604,34.1937,34.152,34.1937,10900.0
2015-04-13 10:20:00,40.98,40.99,40.97,40.98,3400.0,34.1937,34.2021,34.1854,34.1937,3400.0
2015-04-13 10:30:00,40.99,41.0,40.96,40.97,12300.0,34.2021,34.2104,34.1771,34.1854,12300.0
2015-04-13 10:40:00,40.97,41.0,40.96,40.99,22200.0,34.1854,34.2104,34.1771,34.2021,22200.0
2015-04-13 10:50:00,40.99,41.02,40.97,41.0,11100.0,34.2021,34.2271,34.1854,34.2104,11100.0
2015-04-13 11:00:00,40.99,40.99,40.98,40.98,1300.0,34.2021,34.2021,34.1937,34.1937,1300.0
2015-04-13 11:10:00,40.98,41.0,40.97,40.98,5900.0,34.1937,34.2104,34.1854,34.1937,5900.0
2015-04-13 11:20:00,40.98,40.99,40.98,40.98,9500.0,34.1937,34.2021,34.1937,34.1937,9500.0
2015-04-13 11:30:00,40.98,41.0,40.97,40.99,18100.0,34.1937,34.2104,34.1854,34.2021,18100.0
2015-04-13 11:40:00,40.99,40.99,40.96,40.96,5900.0,34.2021,34.2021,34.1771,34.1771,5900.0
2015-04-13 11:50:00,40.97,40.97,40.9,40.9,13400.0,34.1854,34.1854,34.127,34.127,13400.0
2015-04-13 12:00:00,40.91,40.91,40.89,40.89,4500.0,34.1353,34.1353,34.1186,34.1186,4500.0
2015-04-13 12:10:00,40.89,40.89,40.86,40.86,11700.0,34.1186,34.1186,34.0936,34.0936,11700.0
2015-04-13 12:20:00,40.86,40.87,40.81,40.81,15700.0,34.0936,34.102,34.0519,34.0519,15700.0
2015-04-13 12:30:00,40.81,40.85,40.81,40.84,10100.0,34.0519,34.0853,34.0519,34.0769,10100.0
2015-04-13 12:40:00,40.84,40.87,40.83,40.86,8400.0,34.0769,34.102,34.0686,34.0936,8400.0
2015-04-13 12:50:00,40.86,40.86,40.81,40.81,5600.0,34.0936,34.0936,34.0519,34.0519,5600.0
2015-04-13 13:00:00,40.82,40.83,40.78,40.78,9200.0,34.0602,34.0686,34.0269,34.0269,9200.0
2015-04-13 13:10:00,40.78,40.79,40.75,40.78,5900.0,34.0269,34.0352,34.0018,34.0269,5900.0
2015-04-13 13:20:00,40.78,40.79,40.75,40.77,12500.0,34.0269,34.0352,34.0018,34.0185,12500.0
2015-04-13 13:30:00,40.77,40.78,40.75,40.76,11000.0,34.0185,34.0269,34.0018,34.0102,11000.0
2015-04-13 13:40:00,40.75,40.76,40.71,40.76,13700.0,34.0018,34.0102,33.9685,34.0102,13700.0
2015-04-13 13:50:00,40.75,40.75,40.71,40.75,12700.0,34.0018,34.0018,33.9685,34.0018,12700.0
2015-04-13 14:00:00,40.74,40.77,40.74,40.77,10400.0,33.9935,34.0185,33.9935,34.0185,10400.0
2015-04-13 14:10:00,40.77,40.81,40.74,40.74,43000.0,34.0185,34.0519,33.9935,33.9935,43000.0
2015-04-13 14:20:00,40.74,40.76,40.71,40.76,18000.0,33.9935,34.0102,33.9685,34.0102,18000.0
2015-04-13 14:30:00,40.76,40.78,40.72,40.78,16900.0,34.0102,34.0269,33.9768,34.0269,16900.0
2015-04-13 14:40:00,40.77,40.77,40.69,40.7,34400.0,34.0185,34.0185,33.9518,33.9601,34400.0
2015-04-13 14:50:00,40.7,40.73,40.68,40.68,10300.0,33.9601,33.9851,33.9434,33.9434,10300.0
2015-04-13 15:00:00,40.69,40.72,40.68,40.72,16000.0,33.9518,33.9768,33.9434,33.9768,16000.0
2015-04-13 15:10:00,40.71,40.71,40.66,40.66,23400.0,33.9685,33.9685,33.9267,33.9267,23400.0
2015-04-13 15:20:00,40.66,40.67,40.53,40.55,57100.0,33.9267,33.9351,33.8183,33.8349,57100.0
2015-04-13 15:30:00,40.55,40.55,40.49,40.51,62200.0,33.8349,33.8349,33.7849,33.8016,62200.0
2015-04-13 15:40:00,40.51,40.51,40.45,40.48,54500.0,33.8016,33.8016,33.7515,33.7765,54500.0
2015-04-13 15:50:00,40.48,40.52,40.43,40.52,132100.0,33.7765,33.8099,33.7348,33.8099,132100.0
2015-04-14 09:30:00,40.45,40.46,40.36,40.44,17000.0,33.7515,33.7599,33.6764,33.7432,17000.0
2015-04-14 09:40:00,40.48,40.53,40.4,40.4,13900.0,33.7765,33.8183,33.7098,33.7098,13900.0
2015-04-14 09:50:00,40.41,40.42,40.28,40.3,15700.0,33.7181,33.7265,33.6097,33.6263,15700.0
2015-04-14 10:00:00,40.3,40.3,40.12,40.18,19100.0,33.6263,33.6263,33.4762,33.5262,19100.0
2015-04-14 10:10:00,40.16,40.17,40.1,40.11,16500.0,33.5095,33.5179,33.4595,33.4678,16500.0
2015-04-14 10:20:00,40.11,40.11,40.06,40.08,15900.0,33.4678,33.4678,33.4261,33.4428,15900.0
2015-04-14 10:30:00,40.09,40.15,40.08,40.15,19100.0,33.4511,33.5012,33.4428,33.5012,19100.0
2015-04-14 10:40:00,40.14,40.2,40.14,40.19,14600.0,33.4928,33.5429,33.4928,33.5346,14600.0
2015-04-14 10:50:00,40.19,40.22,40.18,40.19,38500.0,33.5346,33.5596,33.5262,33.5346,38500.0
2015-04-14 11:00:00,40.19,40.26,40.18,40.23,16400.0,33.5346,33.593,33.5262,33.5679,16400.0
2015-04-14 11:10:00,40.24,40.33,40.24,40.29,11500.0,33.5763,33.6514,33.5763,33.618,11500.0
2015-04-14 11:20:00,40.28,40.3,40.27,40.29,7500.0,33.6097,33.6263,33.6013,33.618,7500.0
2015-04-14 11:30:00,40.28,40.33,40.28,40.3,10000.0,33.6097,33.6514,33.6097,33.6263,10000.0
2015-04-14 11:40:00,40.31,40.32,40.29,40.31,16300.0,33.6347,33.643,33.618,33.6347,16300.0
2015-04-14 11:50:00,40.31,40.32,40.3,40.3,7000.0,33.6347,33.643,33.6263,33.6263,7000.0
2015-04-14 12:00:00,40.31,40.31,40.28,40.29,19200.0,33.6347,33.6347,33.6097,33.618,19200.0
2015-04-14 12:10:00,40.28,40.29,40.28,40.29,5300.0,33.6097,33.618,33.6097,33.618,5300.0
2015-04-14 12:20:00,40.28,40.3,40.28,40.29,11300.0,33.6097,33.6263,33.6097,33.618,11300.0
2015-04-14 12:30:00,40.29,40.33,40.29,40.31,11100.0,33.618,33.6514,33.618,33.6347,11100.0
2015-04-14 12:40:00,40.31,40.31,40.28,40.28,8300.0,33.6347,33.6347,33.6097,33.6097,8300.0
2015-04-14 12:50:00,40.28,40.3,40.26,40.26,14200.0,33.6097,33.6263,33.593,33.593,14200.0
2015-04-14 13:00:00,40.26,40.27,40.25,40.27,7500.0,33.593,33.6013,33.5846,33.6013,7500.0
2015-04-14 13:10:00,40.26,40.29,40.25,40.27,13200.0,33.593,33.618,33.5846,33.6013,13200.0
2015-04-14 13:20:00,40.27,40.3,40.27,40.29,10000.0,33.6013,33.6263,33.6013,33.618,10000.0
2015-04-14 13:30:00,40.3,40.31,40.27,40.27,8100.0,33.6263,33.6347,33.6013,33.6013,8100.0
2015-04-14 13:40:00,40.27,40.28,40.26,40.27,10800.0,33.6013,33.6097,33.593,33.6013,10800.0
2015-04-14 13:50:00,40.28,40.28,40.25,40.25,8700.0,33.6097,33.6097,33.5846,33.5846,8700.0
2015-04-14 14:00:00,40.25,40.26,40.23,40.24,12900.0,33.5846,33.593,33.5679,33.5763,12900.0
2015-04-14 14:10:00,40.24,40.25,40.21,40.22,30900.0,33.5763,33.5846,33.5513,33.5596,30900.0
2015-04-14 14:20:00,40.22,40.23,40.19,40.23,23600.0,33.5596,33.5679,33.5346,33.5679,23600.0
2015-04-14 14:30:00,40.23,40.23,40.18,40.2,20900.0,33.5679,33.5679,33.5262,33.5429,20900.0
2015-04-14 14:40:00,40.2,40.23,40.18,40.23,16400.0,33.5429,33.5679,33.5262,33.5679,16400.0
2015-04-14 14:50:00,40.22,40.24,40.19,40.22,19700.0,33.5596,33.5763,33.5346,33.5596,19700.0
2015-04-14 15:00:00,40.22,40.25,40.22,40.23,16900.0,33.5596,33.5846,33.5596,33.5679,16900.0
2015-04-14 15:10:00,40.23,40.24,40.22,40.23,19200.0,33.5679,33.5763,33.5596,33.5679,19200.0
2015-04-14 15:20:00,40.23,40.23,40.21,40.23,18100.0,33.5679,33.5679,33.5513,33.5679,18100.0
2015-04-14 15:30:00,40.23,40.24,40.21,40.22,29700.0,33.5679,33.5763,33.5513,33.5596,29700.0
2015-04-14 15:40:00,40.21,40.22,40.19,40.21,47000.0,33.5513,33.5596,33.5346,33.5513,47000.0
2015-04-14 15:50:00,40.21,40.23,40.19,40.22,155000.0,33.5513,33.5679,33.5346,33.5596,155000.0
2015-04-15 09:30:00,40.36,40.52,40.36,40.47,21500.0,33.6764,33.8099,33.6764,33.7682,21500.0
2015-04-15 09:40:00,40.44,40.5,40.41,40.5,9400.0,33.7432,33.7932,33.7181,33.7932,9400.0
2015-04-15 09:50:00,40.5,40.52,40.48,40.49,5100.0,33.7932,33.8099,33.7765,33.7849,5100.0
2015-04-15 10:00:00,40.46,40.47,40.42,40.45,10400.0,33.7599,33.7682,33.7265,33.7515,10400.0
2015-04-15 10:10:00,40.44,40.44,40.31,40.32,9300.0,33.7432,33.7432,33.6347,33.643,9300.0
2015-04-15 10:20:00,40.31,40.38,40.3,40.36,19800.0,33.6347,33.6931,33.6263,33.6764,19800.0
2015-04-15 10:30:00,40.35,40.36,40.3,40.31,4700.0,33.6681,33.6764,33.6263,33.6347,4700.0
2015-04-15 10:40:00,40.32,40.35,40.3,40.32,16000.0,33.643,33.6681,33.6263,33.643,16000.0
2015-04-15 10:50:00,40.33,40.37,40.31,40.36,56900.0,33.6514,33.6848,33.6347,33.6764,56900.0
2015-04-15 11:00:00,40.38,40.42,40.38,40.39,3600.0,33.6931,33.7265,33.6931,33.7014,3600.0
2015-04-15 11:10:00,40.38,40.38,40.35,40.35,5600.0,33.6931,33.6931,33.6681,33.6681,5600.0
2015-04-15 11:20:00,40.35,40.35,40.3,40.31,11800.0,33.6681,33.6681,33.6263,33.6347,11800.0
2015-04-15 11:30:00,40.31,40.31,40.27,40.27,8600.0,33.6347,33.6347,33.6013,33.6013,8600.0
2015-04-15 11:40:00,40.27,40.31,40.27,40.31,3000.0,33.6013,33.6347,33.6013,33.6347,3000.0
2015-04-15 11:50:00,40.31,40.31,40.27,40.27,17400.0,33.6347,33.6347,33.6013,33.6013,17400.0
2015-04-15 12:00:00,40.27,40.33,40.27,40.33,7700.0,33.6013,33.6514,33.6013,33.6514,7700.0
2015-04-15 12:10:00,40.33,40.34,40.3,40.34,9900.0,33.6514,33.6597,33.6263,33.6597,9900.0
2015-04-15 12:20:00,40.34,40.39,40.34,40.39,15200.0,33.6597,33.7014,33.6597,33.7014,15200.0
2015-04-15 12:30:00,40.39,40.41,40.36,40.36,9900.0,33.7014,33.7181,33.6764,33.6764,9900.0
2015-04-15 12:40:00,40.37,40.38,40.36,40.38,6300.0,33.6848,33.6931,33.6764,33.6931,6300.0
2015-04-15 12:50:00,40.37,40.39,40.35,40.38,8200.0,33.6848,33.7014,33.6681,33.6931,8200.0
2015-04-15 13:00:00,40.39,40.39,40.36,40.36,7000.0,33.7014,33.7014,33.6764,33.6764,7000.0
2015-04-15 13:10:00,40.37,40.41,40.37,40.41,4700.0,33.6848,33.7181,33.6848,33.7181,4700.0
2015-04-15 13:20:00,40.41,40.45,40.4,40.45,15400.0,33.7181,33.7515,33.7098,33.7515,15400.0
2015-04-15 13:30:00,40.44,40.44,40.39,40.39,8100.0,33.7432,33.7432,33.7014,33.7014,8100.0
2015-04-15 13:40:00,40.4,40.41,40.37,40.38,5500.0,33.7098,33.7181,33.6848,33.6931,5500.0
2015-04-15 13:50:00,40.39,40.39,40.31,40.32,8000.0,33.7014,33.7014,33.6347,33.643,8000.0
2015-04-15 14:00:00,40.32,40.33,40.28,40.28,12400.0,33.643,33.6514,33.6097,33.6097,12400.0
2015-04-15 14:10:00,40.29,40.3,40.26,40.27,13300.0,33.618,33.6263,33.593,33.6013,13300.0
2015-04-15 14:20:00,40.28,40.3,40.27,40.3,20700.0,33.6097,33.6263,33.6013,33.6263,20700.0
2015-04-15 14:30:00,40.3,40.32,40.29,40.31,14300.0,33.6263,33.643,33.618,33.6347,14300.0
2015-04-15 14:40:00,40.32,40.38,40.31,40.38,24000.0,33.643,33.6931,33.6347,33.6931,24000.0
2015-04-15 14:50:00,40.38,40.38,40.34,40.37,13300.0,33.6931,33.6931,33.6597,33.6848,13300.0
2015-04-15 15:00:00,40.37,40.37,40.34,40.34,12300.0,33.6848,33.6848,33.6597,33.6597,12300.0
2015-04-15 15:10:00,40.34,40.35,40.3,40.33,15600.0,33.6597,33.6681,33.6263,33.6514,15600.0
2015-04-15 15:20:00,40.32,40.37,40.32,40.37,26400.0,33.643,33.6848,33.643,33.6848,26400.0
2015-04-15 15:30:00,40.37,40.37,40.32,40.32,31500.0,33.6848,33.6848,33.643,33.643,31500.0
2015-04-15 15:40:00,40.32,40.33,40.25,40.3,76600.0,33.643,33.6514,33.5846,33.6263,76600.0
2015-04-15 15:50:00,40.3,40.33,40.27,40.3,171200.0,33.6263,33.6514,33.6013,33.6263,171200.0
2015-04-16 09:30:00,40.28,40.28,40.05,40.05,35900.0,33.6097,33.6097,33.4177,33.4177,35900.0
2015-04-16 09:40:00,40.06,40.12,40.02,40.02,7500.0,33.4261,33.4762,33.3927,33.3927,7500.0
2015-04-16 09:50:00,40.03,40.03,39.93,40.0,28100.0,33.4011,33.4011,33.3176,33.376,28100.0
2015-04-16 10:00:00,40.01,40.12,39.99,40.05,63400.0,33.3844,33.4762,33.3677,33.4177,63400.0
2015-04-16 10:10:00,40.07,40.11,40.04,40.06,20300.0,33.4344,33.4678,33.4094,33.4261,20300.0
2015-04-16 10:20:00,40.04,40.05,40.0,40.02,16100.0,33.4094,33.4177,33.376,33.3927,16100.0
2015-04-16 10:30:00,40.02,40.06,40.01,40.06,10500.0,33.3927,33.4261,33.3844,33.4261,10500.0
2015-04-16 10:40:00,40.06,40.14,40.04,40.13,36000.0,33.4261,33.4928,33.4094,33.4845,36000.0
2015-04-16 10:50:00,40.12,40.13,40.1,40.11,62100.0,33.4762,33.4845,33.4595,33.4678,62100.0
2015-04-16 11:00:00,40.11,40.11,40.03,40.05,66500.0,33.4678,33.4678,33.4011,33.4177,66500.0
2015-04-16 11:10:00,40.06,40.08,40.04,40.07,12800.0,33.4261,33.4428,33.4094,33.4344,12800.0
2015-04-16 11:20:00,40.08,40.11,40.06,40.09,39600.0,33.4428,33.4678,33.4261,33.4511,39600.0
2015-04-16 11:30:00,40.1,40.12,40.08,40.1,14000.0,33.4595,33.4762,33.4428,33.4595,14000.0
2015-04-16 11:40:00,40.1,40.11,40.08,40.11,17200.0,33.4595,33.4678,33.4428,33.4678,17200.0
2015-04-16 11:50:00,40.1,40.14,40.1,40.12,8300.0,33.4595,33.4928,33.4595,33.4762,8300.0
2015-04-16 12:00:00,40.12,40.14,40.12,40.14,2500.0,33.4762,33.4928,33.4762,33.4928,2500.0
2015-04-16 12:10:00,40.14,40.16,40.14,40.15,16300.0,33.4928,33.5095,33.4928,33.5012,16300.0
2015-04-16 12:20:00,40.14,40.16,40.14,40.15,7000.0,33.4928,33.5095,33.4928,33.5012,7000.0
2015-04-16 12:30:00,40.15,40.16,40.14,40.15,21300.0,33.5012,33.5095,33.4928,33.5012,21300.0
2015-04-16 12:40:00,40.15,40.16,40.13,40.13,15800.0,33.5012,33.5095,33.4845,33.4845,15800.0
2015-04-16 12:50:00,40.14,40.14,40.09,40.12,22500.0,33.4928,33.4928,33.4511,33.4762,22500.0
2015-04-16 13:00:00,40.12,40.16,40.12,40.16,10100.0,33.4762,33.5095,33.4762,33.5095,10100.0
2015-04-16 13:10:00,40.15,40.18,40.15,40.18,5200.0,33.5012,33.5262,33.5012,33.5262,5200.0
2015-04-16 13:20:00,40.18,40.18,40.12,40.13,8700.0,33.5262,33.5262,33.4762,33.4845,8700.0
2015-04-16 13:30:00,40.13,40.13,40.11,40.12,2700.0,33.4845,33.4845,33.4678,33.4762,2700.0
2015-04-16 13:40:00,40.12,40.15,40.09,40.12,80500.0,33.4762,33.5012,33.4511,33.4762,80500.0
2015-04-16 13:50:00,40.12,40.21,40.12,40.21,10300.0,33.4762,33.5513,33.4762,33.5513,10300.0
2015-04-16 14:00:00,40.21,40.23,40.19,40.23,10700.0,33.5513,33.5679,33.5346,33.5679,10700.0
2015-04-16 14:10:00,40.23,40.25,40.2,40.21,18500.0,33.5679,33.5846,33.5429,33.5513,18500.0
2015-04-16 14:20:00,40.21,40.25,40.19,40.22,15100.0,33.5513,33.5846,33.5346,33.5596,15100.0
2015-04-16 14:30:00,40.22,40.27,40.18,40.2,70600.0,33.5596,33.6013,33.5262,33.5429,70600.0
2015-04-16 14:40:00,40.21,40.24,40.2,40.22,23300.0,33.5513,33.5763,33.5429,33.5596,23300.0
2015-04-16 14:50:00,40.22,40.22,40.2,40.2,13800.0,33.5596,33.5596,33.5429,33.5429,13800.0
2015-04-16 15:00:00,40.21,40.22,40.17,40.18,25800.0,33.5513,33.5596,33.5179,33.5262,25800.0
2015-04-16 15:10:00,40.17,40.17,40.14,40.15,26500.0,33.5179,33.5179,33.4928,33.5012,26500.0
2015-04-16 15:20:00,40.15,40.16,40.13,40.15,14400.0,33.5012,33.5095,33.4845,33.5012,14400.0
2015-04-16 15:30:00,40.15,40.19,40.13,40.19,23000.0,33.5012,33.5346,33.4845,33.5346,23000.0
2015-04-16 15:40:00,40.19,40.21,40.17,40.19,68100.0,33.5346,33.5513,33.5179,33.5346,68100.0
2015-04-16 15:50:00,40.19,40.2,40.17,40.18,72100.0,33.5346,33.5429,33.5179,33.5262,72100.0
2015-04-17 09:30:00,39.94,40.05,39.78,39.78,84500.0,33.326,33.4177,33.1925,33.1925,84500.0
2015-04-17 09:40:00,39.79,39.82,39.67,39.69,33100.0,33.2008,33.2258,33.1007,33.1174,33100.0
2015-04-17 09:50:00,39.67,39.67,39.51,39.51,42600.0,33.1007,33.1007,32.9672,32.9672,42600.0
2015-04-17 10:00:00,39.5,39.6,39.43,39.47,90500.0,32.9588,33.0423,32.9004,32.9338,90500.0
2015-04-17 10:10:00,39.47,39.51,39.44,39.51,28000.0,32.9338,32.9672,32.9088,32.9672,28000.0
2015-04-17 10:20:00,39.52,39.55,39.47,39.49,25800.0,32.9755,33.0005,32.9338,32.9505,25800.0
2015-04-17 10:30:00,39.49,39.64,39.48,39.58,64800.0,32.9505,33.0756,32.9421,33.0256,64800.0
2015-04-17 10:40:00,39.57,39.71,39.54,39.63,102200.0,33.0172,33.1341,32.9922,33.0673,102200.0
2015-04-17 10:50:00,39.63,39.63,39.55,39.55,47100.0,33.0673,33.0673,33.0005,33.0005,47100.0
2015-04-17 11:00:00,39.55,39.56,39.41,39.47,40300.0,33.0005,33.0089,32.8837,32.9338,40300.0
2015-04-17 11:10:00,39.47,39.47,39.42,39.46,15300.0,32.9338,32.9338,32.8921,32.9255,15300.0
2015-04-17 11:20:00,39.47,39.55,39.47,39.53,20400.0,32.9338,33.0005,32.9338,32.9839,20400.0
2015-04-17 11:30:00,39.53,39.55,39.49,39.5,25600.0,32.9839,33.0005,32.9505,32.9588,25600.0
2015-04-17 11:40:00,39.49,39.56,39.49,39.56,8200.0,32.9505,33.0089,32.9505,33.0089,8200.0
2015-04-17 11:50:00,39.57,39.6,39.57,39.59,102100.0,33.0172,33.0423,33.0172,33.0339,102100.0
2015-04-17 12:00:00,39.59,39.59,39.58,39.59,7500.0,33.0339,33.0339,33.0256,33.0339,7500.0
2015-04-17 12:10:00,39.59,39.71,39.58,39.66,19400.0,33.0339,33.1341,33.0256,33.0923,19400.0
2015-04-17 12:20:00,39.66,39.68,39.61,39.63,31900.0,33.0923,33.109,33.0506,33.0673,31900.0
2015-04-17 12:30:00,39.64,39.67,39.64,39.66,9200.0,33.0756,33.1007,33.0756,33.0923,9200.0
2015-04-17 12:40:00,39.65,39.66,39.62,39.63,8400.0,33.084,33.0923,33.059,33.0673,8400.0
2015-04-17 12:50:00,39.63,39.64,39.6,39.62,10600.0,33.0673,33.0756,33.0423,33.059,10600.0
2015-04-17 13:00:00,39.61,39.69,39.61,39.68,16300.0,33.0506,33.1174,33.0506,33.109,16300.0
2015-04-17 13:10:00,39.68,39.7,39.67,39.68,9000.0,33.109,33.1257,33.1007,33.109,9000.0
2015-04-17 13:20:00,39.67,39.67,39.58,39.6,18300.0,33.1007,33.1007,33.0256,33.0423,18300.0
2015-04-17 13:30:00,39.58,39.59,39.52,39.56,15900.0,33.0256,33.0339,32.9755,33.0089,15900.0
2015-04-17 13:40:00,39.56,39.59,39.55,39.58,87500.0,33.0089,33.0339,33.0005,33.0256,87500.0
2015-04-17 13:50:00,39.59,39.59,39.49,39.51,22800.0,33.0339,33.0339,32.9505,32.9672,22800.0
2015-04-17 14:00:00,39.52,39.52,39.43,39.43,44600.0,32.9755,32.9755,32.9004,32.9004,44600.0
2015-04-17 14:10:00,39.43,39.47,39.41,39.46,29500.0,32.9004,32.9338,32.8837,32.9255,29500.0
2015-04-17 14:20:00,39.45,39.46,39.41,39.42,39700.0,32.9171,32.9255,32.8837,32.8921,39700.0
2015-04-17 14:30:00,39.42,39.43,39.39,39.39,29800.0,32.8921,32.9004,32.867,32.867,29800.0
2015-04-17 14:40:00,39.38,39.41,39.33,39.34,32400.0,32.8587,32.8837,32.817,32.8253,32400.0
2015-04-17 14:50:00,39.34,39.35,39.3,39.34,29500.0,32.8253,32.8337,32.7919,32.8253,29500.0
2015-04-17 15:00:00,39.34,39.37,39.32,39.36,33200.0,32.8253,32.8504,32.8086,32.842,33200.0
2015-04-17 15:10:00,39.35,39.42,39.35,39.38,94500.0,32.8337,32.8921,32.8337,32.8587,94500.0
2015-04-17 15:20:00,39.39,39.39,39.34,39.36,45200.0,32.867,32.867,32.8253,32.842,45200.0
2015-04-17 15:30:00,39.37,39.44,39.37,39.41,52000.0,32.8504,32.9088,32.8504,32.8837,52000.0
2015-04-17 15:40:00,39.41,39.43,39.36,39.38,111300.0,32.8837,32.9004,32.842,32.8587,111300.0
2015-04-17 15:50:00,39.38,39.39,39.34,39.36,160600.0,32.8587,32.867,32.8253,32.842,160600.0
2015-04-20 09:30:00,39.52,39.65,39.49,39.53,28300.0,32.9755,33.084,32.9505,32.9839,28300.0
2015-04-20 09:40:00,39.54,39.62,39.51,39.52,22200.0,32.9922,33.059,32.9672,32.9755,22200.0
2015-04-20 09:50:00,39.52,39.57,39.52,39.53,26600.0,32.9755,33.0172,32.9755,32.9839,26600.0
2015-04-20 10:00:00,39.53,39.55,39.51,39.53,22900.0,32.9839,33.0005,32.9672,32.9839,22900.0
2015-04-20 10:10:00,39.53,39.59,39.52,39.55,18800.0,32.9839,33.0339,32.9755,33.0005,18800.0
2015-04-20 10:20:00,39.55,39.6,39.54,39.56,76100.0,33.0005,33.0423,32.9922,33.0089,76100.0
2015-04-20 10:30:00,39.56,39.64,39.56,39.64,13400.0,33.0089,33.0756,33.0089,33.0756,13400.0
2015-04-20 10:40:00,39.65,39.72,39.65,39.7,28100.0,33.084,33.1424,33.084,33.1257,28100.0
2015-04-20 10:50:00,39.7,39.71,39.62,39.7,69000.0,33.1257,33.1341,33.059,33.1257,69000.0
2015-04-20 11:00:00,39.7,39.85,39.69,39.85,56100.0,33.1257,33.2509,33.1174,33.2509,56100.0
2015-04-20 11:10:00,39.85,39.92,39.82,39.87,120400.0,33.2509,33.3093,33.2258,33.2676,120400.0
2015-04-20 11:20:00,39.86,39.87,39.8,39.81,53400.0,33.2592,33.2676,33.2091,33.2175,53400.0
2015-04-20 11:30:00,39.81,39.91,39.8,39.86,34900.0,33.2175,33.3009,33.2091,33.2592,34900.0
2015-04-20 11:40:00,39.85,39.88,39.85,39.87,13600.0,33.2509,33.2759,33.2509,33.2676,13600.0
2015-04-20 11:50:00,39.87,39.91,39.85,39.9,14500.0,33.2676,33.3009,33.2509,33.2926,14500.0
2015-04-20 12:00:00,39.89,39.91,39.88,39.89,16500.0,33.2842,33.3009,33.2759,33.2842,16500.0
2015-04-20 12:10:00,39.9,39.95,39.9,39.9,36400.0,33.2926,33.3343,33.2926,33.2926,36400.0
2015-04-20 12:20:00,39.9,39.91,39.8,39.8,50300.0,33.2926,33.3009,33.2091,33.2091,50300.0
2015-04-20 12:30:00,39.8,39.8,39.77,39.77,13500.0,33.2091,33.2091,33.1841,33.1841,13500.0
2015-04-20 12:40:00,39.78,39.8,39.77,39.79,11400.0,33.1925,33.2091,33.1841,33.2008,11400.0
2015-04-20 12:50:00,39.79,39.89,39.79,39.89,59700.0,33.2008,33.2842,33.2008,33.2842,59700.0
2015-04-20 13:00:00,39.9,39.9,39.78,39.8,69600.0,33.2926,33.2926,33.1925,33.2091,69600.0
2015-04-20 13:10:00,39.8,39.81,39.77,39.77,26500.0,33.2091,33.2175,33.1841,33.1841,26500.0
2015-04-20 13:20:00,39.77,39.81,39.74,39.79,67300.0,33.1841,33.2175,33.1591,33.2008,67300.0
2015-04-20 13:30:00,39.79,39.87,39.75,39.84,29200.0,33.2008,33.2676,33.1674,33.2425,29200.0
2015-04-20 13:40:00,39.85,39.86,39.84,39.85,18700.0,33.2509,33.2592,33.2425,33.2509,18700.0
2015-04-20 13:50:00,39.85,39.85,39.82,39.85,13800.0,33.2509,33.2509,33.2258,33.2509,13800.0
2015-04-20 14:00:00,39.85,39.86,39.81,39.82,23300.0,33.2509,33.2592,33.2175,33.2258,23300.0
2015-04-20 14:10:00,39.81,39.86,39.8,39.84,13800.0,33.2175,33.2592,33.2091,33.2425,13800.0
2015-04-20 14:20:00,39.85,39.86,39.81,39.82,16300.0,33.2509,33.2592,33.2175,33.2258,16300.0
2015-04-20 14:30:00,39.82,39.83,39.8,39.83,37600.0,33.2258,33.2342,33.2091,33.2342,37600.0
2015-04-20 14:40:00,39.83,39.88,39.81,39.86,56800.0,33.2342,33.2759,33.2175,33.2592,56800.0
2015-04-20 14:50:00,39.86,39.89,39.83,39.89,65800.0,33.2592,33.2842,33.2342,33.2842,65800.0
2015-04-20 15:00:00,39.89,39.89,39.84,39.87,40200.0,33.2842,33.2842,33.2425,33.2676,40200.0
2015-04-20 15:10:00,39.87,39.88,39.83,39.84,88200.0,33.2676,33.2759,33.2342,33.2425,88200.0
2015-04-20 15:20:00,39.84,39.87,39.83,39.84,43500.0,33.2425,33.2676,33.2342,33.2425,43500.0
2015-04-20 15:30:00,39.84,39.86,39.83,39.84,65600.0,33.2425,33.2592,33.2342,33.2425,65600.0
2015-04-20 15:40:00,39.84,39.85,39.76,39.76,68800.0,33.2425,33.2509,33.1758,33.1758,68800.0
2015-04-20 15:50:00,39.76,39.82,39.76,39.8,261300.0,33.1758,33.2258,33.1758,33.2091,261300.0
2015-04-21 09:30:00,39.95,40.05,39.81,39.86,32600.0,33.3343,33.4177,33.2175,33.2592,32600.0
2015-04-21 09:40:00,39.85,39.89,39.8,39.85,21800.0,33.2509,33.2842,33.2091,33.2509,21800.0
2015-04-21 09:50:00,39.85,39.86,39.79,39.8,27600.0,33.2509,33.2592,33.2008,33.2091,27600.0
2015-04-21 10:00:00,39.8,39.86,39.79,39.83,20700.0,33.2091,33.2592,33.2008,33.2342,20700.0
2015-04-21 10:10:00,39.83,39.87,39.81,39.85,28200.0,33.2342,33.2676,33.2175,33.2509,28200.0
2015-04-21 10:20:00,39.84,39.86,39.82,39.83,13900.0,33.2425,33.2592,33.2258,33.2342,13900.0
2015-04-21 10:30:00,39.82,39.84,39.76,39.81,54300.0,33.2258,33.2425,33.1758,33.2175,54300.0
2015-04-21 10:40:00,39.82,39.87,39.77,39.85,21100.0,33.2258,33.2676,33.1841,33.2509,21100.0
2015-04-21 10:50:00,39.85,39.86,39.84,39.85,14300.0,33.2509,33.2592,33.2425,33.2509,14300.0
2015-04-21 11:00:00,39.85,39.88,39.84,39.85,22500.0,33.2509,33.2759,33.2425,33.2509,22500.0
2015-04-21 11:10:00,39.85,39.87,39.83,39.83,19300.0,33.2509,33.2676,33.2342,33.2342,19300.0
2015-04-21 11:20:00,39.83,39.87,39.82,39.85,28100.0,33.2342,33.2676,33.2258,33.2509,28100.0
2015-04-21 11:30:00,39.85,39.88,39.84,39.86,16100.0,33.2509,33.2759,33.2425,33.2592,16100.0
2015-04-21 11:40:00,39.85,39.86,39.83,39.85,46700.0,33.2509,33.2592,33.2342,33.2509,46700.0
2015-04-21 11:50:00,39.85,39.86,39.83,39.85,201100.0,33.2509,33.2592,33.2342,33.2509,201100.0
2015-04-21 12:00:00,39.86,39.87,39.81,39.84,25400.0,33.2592,33.2676,33.2175,33.2425,25400.0
2015-04-21 12:10:00,39.84,39.86,39.82,39.83,14300.0,33.2425,33.2592,33.2258,33.2342,14300.0
2015-04-21 12:20:00,39.83,39.84,39.81,39.84,8700.0,33.2342,33.2425,33.2175,33.2425,8700.0
2015-04-21 12:30:00,39.84,39.84,39.81,39.83,18000.0,33.2425,33.2425,33.2175,33.2342,18000.0
2015-04-21 12:40:00,39.84,39.86,39.81,39.86,161700.0,33.2425,33.2592,33.2175,33.2592,161700.0
2015-04-21 12:50:00,39.85,39.9,39.85,39.89,157600.0,33.2509,33.2926,33.2509,33.2842,157600.0
2015-04-21 13:00:00,39.89,39.9,39.88,39.9,7500.0,33.2842,33.2926,33.2759,33.2926,7500.0
2015-04-21 13:10:00,39.89,39.9,39.85,39.86,14400.0,33.2842,33.2926,33.2509,33.2592,14400.0
2015-04-21 13:20:00,39.86,39.86,39.82,39.86,23200.0,33.2592,33.2592,33.2258,33.2592,23200.0
2015-04-21 13:30:00,39.86,39.87,39.77,39.77,11200.0,33.2592,33.2676,33.1841,33.1841,11200.0
2015-04-21 13:40:00,39.78,39.81,39.77,39.77,13900.0,33.1925,33.2175,33.1841,33.1841,13900.0
2015-04-21 13:50:00,39.77,39.78,39.75,39.75,11300.0,33.1841,33.1925,33.1674,33.1674,11300.0
2015-04-21 14:00:00,39.75,39.75,39.7,39.71,15900.0,33.1674,33.1674,33.1257,33.1341,15900.0
2015-04-21 14:10:00,39.71,39.72,39.67,39.67,59400.0,33.1341,33.1424,33.1007,33.1007,59400.0
2015-04-21 14:20:00,39.68,39.77,39.64,39.76,77000.0,33.109,33.1841,33.0756,33.1758,77000.0
2015-04-21 14:30:00,39.76,39.77,39.72,39.72,16100.0,33.1758,33.1841,33.1424,33.1424,16100.0
2015-04-21 14:40:00,39.73,39.76,39.72,39.76,18700.0,33.1507,33.1758,33.1424,33.1758,18700.0
2015-04-21 14:50:00,39.75,39.76,39.72,39.73,10500.0,33.1674,33.1758,33.1424,33.1507,10500.0
2015-04-21 15:00:00,39.73,39.74,39.7,39.73,16700.0,33.1507,33.1591,33.1257,33.1507,16700.0
2015-04-21 15:10:00,39.72,39.73,39.68,39.7,22300.0,33.1424,33.1507,33.109,33.1257,22300.0
2015-04-21 15:20:00,39.69,39.7,39.66,39.66,30000.0,33.1174,33.1257,33.0923,33.0923,30000.0
2015-04-21 15:30:00,39.66,39.69,39.64,39.68,53200.0,33.0923,33.1174,33.0756,33.109,53200.0
2015-04-21 15:40:00,39.67,39.69,39.63,39.64,50500.0,33.1007,33.1174,33.0673,33.0756,50500.0
2015-04-21 15:50:00,39.63,39.65,39.58,39.59,265100.0,33.0673,33.084,33.0256,33.0339,265100.0
2015-04-22 09:30:00,39.56,39.87,39.4,39.44,35600.0,33.0089,33.2676,32.8754,32.9088,35600.0
2015-04-22 09:40:00,39.46,39.48,39.3,39.3,40300.0,32.9255,32.9421,32.7919,32.7919,40300.0
2015-04-22 09:50:00,39.31,39.34,39.25,39.33,57000.0,32.8003,32.8253,32.7502,32.817,57000.0
2015-04-22 10:00:00,39.33,39.38,39.28,39.29,38900.0,32.817,32.8587,32.7753,32.7836,38900.0
2015-04-22 10:10:00,39.29,39.37,39.26,39.37,42800.0,32.7836,32.8504,32.7586,32.8504,42800.0
2015-04-22 10:20:00,39.37,39.45,39.36,39.45,32300.0,32.8504,32.9171,32.842,32.9171,32300.0
2015-04-22 10:30:00,39.45,39.47,39.42,39.45,49700.0,32.9171,32.9338,32.8921,32.9171,49700.0
2015-04-22 10:40:00,39.46,39.47,39.44,39.47,22700.0,32.9255,32.9338,32.9088,32.9338,22700.0
2015-04-22 10:50:00,39.47,39.47,39.44,39.46,53000.0,32.9338,32.9338,32.9088,32.9255,53000.0
2015-04-22 11:00:00,39.47,39.5,39.47,39.49,21200.0,32.9338,32.9588,32.9338,32.9505,21200.0
2015-04-22 11:10:00,39.49,39.5,39.46,39.46,17000.0,32.9505,32.9588,32.9255,32.9255,17000.0
2015-04-22 11:20:00,39.47,39.49,39.46,39.47,13100.0,32.9338,32.9505,32.9255,32.9338,13100.0
2015-04-22 11:30:00,39.48,39.6,39.48,39.6,76100.0,32.9421,33.0423,32.9421,33.0423,76100.0
2015-04-22 11:40:00,39.6,39.67,39.59,39.62,25100.0,33.0423,33.1007,33.0339,33.059,25100.0
2015-04-22 11:50:00,39.63,39.63,39.6,39.62,15700.0,33.0673,33.0673,33.0423,33.059,15700.0
2015-04-22 12:00:00,39.63,39.63,39.57,39.61,19400.0,33.0673,33.0673,33.0172,33.0506,19400.0
2015-04-22 12:10:00,39.61,39.62,39.6,39.62,7300.0,33.0506,33.059,33.0423,33.059,7300.0
2015-04-22 12:20:00,39.62,39.63,39.58,39.63,11500.0,33.059,33.0673,33.0256,33.0673,11500.0
2015-04-22 12:30:00,39.63,39.63,39.6,39.63,8200.0,33.0673,33.0673,33.0423,33.0673,8200.0
2015-04-22 12:40:00,39.63,39.68,39.62,39.66,10200.0,33.0673,33.109,33.059,33.0923,10200.0
2015-04-22 12:50:00,39.66,39.7,39.65,39.65,13200.0,33.0923,33.1257,33.084,33.084,13200.0
2015-04-22 13:00:00,39.65,39.67,39.61,39.65,22800.0,33.084,33.1007,33.0506,33.084,22800.0
2015-04-22 13:10:00,39.65,39.69,39.64,39.68,19300.0,33.084,33.1174,33.0756,33.109,19300.0
2015-04-22 13:20:00,39.67,39.68,39.64,39.64,13200.0,33.1007,33.109,33.0756,33.0756,13200.0
2015-04-22 13:30:00,39.64,39.69,39.64,39.69,7900.0,33.0756,33.1174,33.0756,33.1174,7900.0
2015-04-22 13:40:00,39.7,39.77,39.69,39.77,18200.0,33.1257,33.1841,33.1174,33.1841,18200.0
2015-04-22 13:50:00,39.77,39.77,39.73,39.73,9700.0,33.1841,33.1841,33.1507,33.1507,9700.0
2015-04-22 14:00:00,39.73,39.78,39.72,39.77,19000.0,33.1507,33.1925,33.1424,33.1841,19000.0
2015-04-22 14:10:00,39.77,39.78,39.74,39.74,7900.0,33.1841,33.1925,33.1591,33.1591,7900.0
2015-04-22 14:20:00,39.74,39.74,39.7,39.72,43500.0,33.1591,33.1591,33.1257,33.1424,43500.0
2015-04-22 14:30:00,39.71,39.75,39.71,39.73,16600.0,33.1341,33.1674,33.1341,33.1507,16600.0
2015-04-22 14:40:00,39.73,39.73,39.71,39.72,8000.0,33.1507,33.1507,33.1341,33.1424,8000.0
2015-04-22 14:50:00,39.71,39.72,39.71,39.72,6600.0,33.1341,33.1424,33.1341,33.1424,6600.0
2015-04-22 15:00:00,39.72,39.78,39.71,39.73,34600.0,33.1424,33.1925,33.1341,33.1507,34600.0
2015-04-22 15:10:00,39.73,39.77,39.73,39.77,21400.0,33.1507,33.1841,33.1507,33.1841,21400.0
2015-04-22 15:20:00,39.77,39.8,39.75,39.77,43000.0,33.1841,33.2091,33.1674,33.1841,43000.0
2015-04-22 15:30:00,39.77,39.78,39.75,39.78,46100.0,33.1841,33.1925,33.1674,33.1925,46100.0
2015-04-22 15:40:00,39.78,39.8,39.72,39.8,121100.0,33.1925,33.2091,33.1424,33.2091,121100.0
2015-04-22 15:50:00,39.8,39.8,39.75,39.76,157700.0,33.2091,33.2091,33.1674,33.1758,157700.0
2015-04-23 09:30:00,39.78,39.99,39.78,39.87,19500.0,33.1925,33.3677,33.1925,33.2676,19500.0
2015-04-23 09:40:00,39.88,39.88,39.74,39.81,19600.0,33.2759,33.2759,33.1591,33.2175,19600.0
2015-04-23 09:50:00,39.82,39.93,39.82,39.86,35400.0,33.2258,33.3176,33.2258,33.2592,35400.0
2015-04-23 10:00:00,39.86,39.93,39.86,39.91,35200.0,33.2592,33.3176,33.2592,33.3009,35200.0
2015-04-23 10:10:00,39.91,39.93,39.87,39.89,34300.0,33.3009,33.3176,33.2676,33.2842,34300.0
2015-04-23 10:20:00,39.88,39.93,39.88,39.92,55400.0,33.2759,33.3176,33.2759,33.3093,55400.0
2015-04-23 10:30:00,39.92,39.94,39.89,39.93,32300.0,33.3093,33.326,33.2842,33.3176,32300.0
2015-04-23 10:40:00,39.92,39.97,39.9,39.91,48000.0,33.3093,33.351,33.2926,33.3009,48000.0
2015-04-23 10:50:00,39.91,39.93,39.9,39.9,18300.0,33.3009,33.3176,33.2926,33.2926,18300.0
2015-04-23 11:00:00,39.9,39.94,39.89,39.9,16800.0,33.2926,33.326,33.2842,33.2926,16800.0
2015-04-23 11:10:00,39.89,39.9,39.87,39.87,13100.0,33.2842,33.2926,33.2676,33.2676,13100.0
2015-04-23 11:20:00,39.86,39.91,39.85,39.9,9200.0,33.2592,33.3009,33.2509,33.2926,9200.0
2015-04-23 11:30:00,39.9,39.93,39.89,39.93,17400.0,33.2926,33.3176,33.2842,33.3176,17400.0
2015-04-23 11:40:00,39.94,39.96,39.92,39.96,21300.0,33.326,33.3427,33.3093,33.3427,21300.0
2015-04-23 11:50:00,39.95,40.08,39.95,40.03,31900.0,33.3343,33.4428,33.3343,33.4011,31900.0
2015-04-23 12:00:00,40.04,40.07,40.01,40.06,68400.0,33.4094,33.4344,33.3844,33.4261,68400.0
2015-04-23 12:10:00,40.06,40.07,40.0,40.01,49900.0,33.4261,33.4344,33.376,33.3844,49900.0
2015-04-23 12:20:00,40.02,40.05,39.99,40.0,15600.0,33.3927,33.4177,33.3677,33.376,15600.0
2015-04-23 12:30:00,40.0,40.09,39.99,40.09,57000.0,33.376,33.4511,33.3677,33.4511,57000.0
2015-04-23 12:40:00,40.09,40.12,40.08,40.08,17800.0,33.4511,33.4762,33.4428,33.4428,17800.0
2015-04-23 12:50:00,40.09,40.09,40.06,40.08,11800.0,33.4511,33.4511,33.4261,33.4428,11800.0
2015-04-23 13:00:00,40.08,40.12,40.05,40.12,10600.0,33.4428,33.4762,33.4177,33.4762,10600.0
2015-04-23 13:10:00,40.11,40.11,40.08,40.09,16400.0,33.4678,33.4678,33.4428,33.4511,16400.0
2015-04-23 13:20:00,40.09,40.11,40.08,40.08,14200.0,33.4511,33.4678,33.4428,33.4428,14200.0
2015-04-23 13:30:00,40.09,40.13,40.09,40.1,15700.0,33.4511,33.4845,33.4511,33.4595,15700.0
2015-04-23 13:40:00,40.09,40.12,40.09,40.11,11300.0,33.4511,33.4762,33.4511,33.4678,11300.0
2015-04-23 13:50:00,40.12,40.12,40.09,40.09,6300.0,33.4762,33.4762,33.4511,33.4511,6300.0
2015-04-23 14:00:00,40.09,40.13,40.06,40.12,22800.0,33.4511,33.4845,33.4261,33.4762,22800.0
2015-04-23 14:10:00,40.13,40.13,40.09,40.1,11300.0,33.4845,33.4845,33.4511,33.4595,11300.0
2015-04-23 14:20:00,40.11,40.13,40.07,40.07,21100.0,33.4678,33.4845,33.4344,33.4344,21100.0
2015-04-23 14:30:00,40.08,40.08,39.99,40.0,29000.0,33.4428,33.4428,33.3677,33.376,29000.0
2015-04-23 14:40:00,40.01,40.03,39.99,39.99,12700.0,33.3844,33.4011,33.3677,33.3677,12700.0
2015-04-23 14:50:00,39.98,40.0,39.93,39.98,33600.0,33.3593,33.376,33.3176,33.3593,33600.0
2015-04-23 15:00:00,39.98,40.02,39.96,40.0,33600.0,33.3593,33.3927,33.3427,33.376,33600.0
2015-04-23 15:10:00,40.0,40.03,40.0,40.02,46600.0,33.376,33.4011,33.376,33.3927,46600.0
2015-04-23 15:20:00,40.02,40.11,40.02,40.11,37300.0,33.3927,33.4678,33.3927,33.4678,37300.0
2015-04-23 15:30:00,40.11,40.11,39.99,40.04,58900.0,33.4678,33.4678,33.3677,33.4094,58900.0
2015-04-23 15:40:00,40.04,40.06,39.98,40.05,93000.0,33.4094,33.4261,33.3593,33.4177,93000.0
2015-04-23 15:50:00,40.05,40.06,39.91,39.98,150100.0,33.4177,33.4261,33.3009,33.3593,150100.0
2015-04-24 09:30:00,40.14,40.54,40.0,40.52,103900.0,33.4928,33.8266,33.376,33.8099,103900.0
2015-04-24 09:40:00,40.52,40.76,40.22,40.76,91600.0,33.8099,34.0102,33.5596,34.0102,91600.0
2015-04-24 09:50:00,40.77,40.8,40.47,40.54,94800.0,34.0185,34.0435,33.7682,33.8266,94800.0
2015-04-24 10:00:00,40.55,40.67,40.53,40.61,37400.0,33.8349,33.9351,33.8183,33.885,37400.0
2015-04-24 10:10:00,40.62,40.7,40.54,40.7,64500.0,33.8934,33.9601,33.8266,33.9601,64500.0
2015-04-24 10:20:00,40.69,40.95,40.69,40.86,127700.0,33.9518,34.1687,33.9518,34.0936,127700.0
2015-04-24 10:30:00,40.85,40.86,40.67,40.85,93900.0,34.0853,34.0936,33.9351,34.0853,93900.0
2015-04-24 10:40:00,40.85,40.86,40.77,40.79,49600.0,34.0853,34.0936,34.0185,34.0352,49600.0
2015-04-24 10:50:00,40.8,40.92,40.78,40.92,79900.0,34.0435,34.1437,34.0269,34.1437,79900.0
2015-04-24 11:00:00,40.92,40.92,40.8,40.85,51400.0,34.1437,34.1437,34.0435,34.0853,51400.0
2015-04-24 11:10:00,40.84,40.85,40.82,40.83,35900.0,34.0769,34.0853,34.0602,34.0686,35900.0
2015-04-24 11:20:00,40.82,40.83,40.72,40.78,44500.0,34.0602,34.0686,33.9768,34.0269,44500.0
2015-04-24 11:30:00,40.78,40.79,40.7,40.7,41000.0,34.0269,34.0352,33.9601,33.9601,41000.0
2015-04-24 11:40:00,40.7,40.78,40.66,40.78,94800.0,33.9601,34.0269,33.9267,34.0269,94800.0
2015-04-24 11:50:00,40.78,40.81,40.72,40.81,29100.0,34.0269,34.0519,33.9768,34.0519,29100.0
2015-04-24 12:00:00,40.8,40.83,40.77,40.82,35700.0,34.0435,34.0686,34.0185,34.0602,35700.0
2015-04-24 12:10:00,40.82,40.86,40.81,40.82,19500.0,34.0602,34.0936,34.0519,34.0602,19500.0
2015-04-24 12:20:00,40.82,40.85,40.81,40.83,21300.0,34.0602,34.0853,34.0519,34.0686,21300.0
2015-04-24 12:30:00,40.82,40.85,40.79,40.83,28100.0,34.0602,34.0853,34.0352,34.0686,28100.0
2015-04-24 12:40:00,40.82,40.89,40.82,40.82,14000.0,34.0602,34.1186,34.0602,34.0602,14000.0
2015-04-24 12:50:00,40.82,40.89,40.82,40.86,24000.0,34.0602,34.1186,34.0602,34.0936,24000.0
2015-04-24 13:00:00,40.86,40.89,40.8,40.86,28900.0,34.0936,34.1186,34.0435,34.0936,28900.0
2015-04-24 13:10:00,40.86,40.92,40.86,40.87,26700.0,34.0936,34.1437,34.0936,34.102,26700.0
2015-04-24 13:20:00,40.88,40.96,40.87,40.94,28700.0,34.1103,34.1771,34.102,34.1604,28700.0
2015-04-24 13:30:00,40.94,40.99,40.93,40.99,56800.0,34.1604,34.2021,34.152,34.2021,56800.0
2015-04-24 13:40:00,40.98,41.11,40.98,41.1,45200.0,34.1937,34.3022,34.1937,34.2939,45200.0
2015-04-24 13:50:00,41.1,41.1,41.08,41.08,36500.0,34.2939,34.2939,34.2772,34.2772,36500.0
2015-04-24 14:00:00,41.08,41.12,41.03,41.12,47900.0,34.2772,34.3106,34.2355,34.3106,47900.0
2015-04-24 14:10:00,41.12,41.12,41.08,41.09,25300.0,34.3106,34.3106,34.2772,34.2855,25300.0
2015-04-24 14:20:00,41.09,41.18,41.05,41.15,78100.0,34.2855,34.3606,34.2521,34.3356,78100.0
2015-04-24 14:30:00,41.14,41.15,41.07,41.13,33100.0,34.3272,34.3356,34.2688,34.3189,33100.0
2015-04-24 14:40:00,41.14,41.15,41.11,41.12,45500.0,34.3272,34.3356,34.3022,34.3106,45500.0
2015-04-24 14:50:00,41.12,41.2,41.11,41.19,82400.0,34.3106,34.3773,34.3022,34.369,82400.0
2015-04-24 15:00:00,41.19,41.19,41.13,41.13,63800.0,34.369,34.369,34.3189,34.3189,63800.0
2015-04-24 15:10:00,41.13,41.23,41.13,41.21,76600.0,34.3189,34.4023,34.3189,34.3857,76600.0
2015-04-24 15:20:00,41.21,41.22,41.15,41.16,61200.0,34.3857,34.394,34.3356,34.3439,61200.0
2015-04-24 15:30:00,41.15,41.16,41.1,41.1,69400.0,34.3356,34.3439,34.2939,34.2939,69400.0
2015-04-24 15:40:00,41.1,41.15,41.1,41.14,103000.0,34.2939,34.3356,34.2939,34.3272,103000.0
2015-04-24 15:50:00,41.14,41.24,41.14,41.24,352100.0,34.3272,34.4107,34.3272,34.4107,352100.0
2015-04-27 09:30:00,41.44,41.46,41.26,41.32,57500.0,34.5776,34.5943,34.4274,34.4774,57500.0
2015-04-27 09:40:00,41.29,41.31,41.14,41.16,25200.0,34.4524,34.4691,34.3272,34.3439,25200.0
2015-04-27 09:50:00,41.16,41.28,41.16,41.22,24300.0,34.3439,34.4441,34.3439,34.394,24300.0
2015-04-27 10:00:00,41.21,41.21,41.15,41.17,31000.0,34.3857,34.3857,34.3356,34.3523,31000.0
2015-04-27 10:10:00,41.17,41.19,41.13,41.19,26700.0,34.3523,34.369,34.3189,34.369,26700.0
2015-04-27 10:20:00,41.19,41.29,41.15,41.17,56900.0,34.369,34.4524,34.3356,34.3523,56900.0
2015-04-27 10:30:00,41.17,41.19,41.08,41.15,35800.0,34.3523,34.369,34.2772,34.3356,35800.0
2015-04-27 10:40:00,41.14,41.17,41.1,41.13,101800.0,34.3272,34.3523,34.2939,34.3189,101800.0
2015-04-27 10:50:00,41.12,41.12,41.0,41.01,64400.0,34.3106,34.3106,34.2104,34.2188,64400.0
2015-04-27 11:00:00,41.01,41.07,40.95,40.96,51700.0,34.2188,34.2688,34.1687,34.1771,51700.0
2015-04-27 11:10:00,40.96,41.02,40.95,40.96,28600.0,34.1771,34.2271,34.1687,34.1771,28600.0
2015-04-27 11:20:00,40.96,40.99,40.81,40.81,117700.0,34.1771,34.2021,34.0519,34.0519,117700.0
2015-04-27 11:30:00,40.82,40.87,40.81,40.82,43400.0,34.0602,34.102,34.0519,34.0602,43400.0
2015-04-27 11:40:00,40.83,40.83,40.73,40.81,58200.0,34.0686,34.0686,33.9851,34.0519,58200.0
2015-04-27 11:50:00,40.81,40.83,40.78,40.8,20500.0,34.0519,34.0686,34.0269,34.0435,20500.0
2015-04-27 12:00:00,40.8,40.81,40.67,40.67,61000.0,34.0435,34.0519,33.9351,33.9351,61000.0
2015-04-27 12:10:00,40.67,40.67,40.59,40.62,38300.0,33.9351,33.9351,33.8683,33.8934,38300.0
2015-04-27 12:20:00,40.62,40.68,40.62,40.66,32300.0,33.8934,33.9434,33.8934,33.9267,32300.0
2015-04-27 12:30:00,40.66,40.82,40.66,40.82,30200.0,33.9267,34.0602,33.9267,34.0602,30200.0
2015-04-27 12:40:00,40.82,40.91,40.8,40.91,53100.0,34.0602,34.1353,34.0435,34.1353,53100.0
2015-04-27 12:50:00,40.91,40.91,40.77,40.87,44600.0,34.1353,34.1353,34.0185,34.102,44600.0
2015-04-27 13:00:00,40.86,40.87,40.83,40.84,27600.0,34.0936,34.102,34.0686,34.0769,27600.0
2015-04-27 13:10:00,40.84,40.94,40.81,40.93,28700.0,34.0769,34.1604,34.0519,34.152,28700.0
2015-04-27 13:20:00,40.94,40.95,40.87,40.94,32000.0,34.1604,34.1687,34.102,34.1604,32000.0
2015-04-27 13:30:00,40.94,40.94,40.91,40.94,22800.0,34.1604,34.1604,34.1353,34.1604,22800.0
2015-04-27 13:40:00,40.94,40.94,40.88,40.89,29000.0,34.1604,34.1604,34.1103,34.1186,29000.0
2015-04-27 13:50:00,40.89,40.9,40.89,40.9,8100.0,34.1186,34.127,34.1186,34.127,8100.0
2015-04-27 14:00:00,40.9,40.9,40.88,40.88,31000.0,34.127,34.127,34.1103,34.1103,31000.0
2015-04-27 14:10:00,40.89,40.91,40.78,40.9,60400.0,34.1186,34.1353,34.0269,34.127,60400.0
2015-04-27 14:20:00,40.91,40.91,40.81,40.84,27300.0,34.1353,34.1353,34.0519,34.0769,27300.0
2015-04-27 14:30:00,40.85,40.85,40.72,40.75,37000.0,34.0853,34.0853,33.9768,34.0018,37000.0
2015-04-27 14:40:00,40.75,40.76,40.7,40.74,43700.0,34.0018,34.0102,33.9601,33.9935,43700.0
2015-04-27 14:50:00,40.73,40.74,40.67,40.69,34400.0,33.9851,33.9935,33.9351,33.9518,34400.0
2015-04-27 15:00:00,40.7,40.74,40.69,40.73,69200.0,33.9601,33.9935,33.9518,33.9851,69200.0
2015-04-27 15:10:00,40.73,40.73,40.59,40.59,56600.0,33.9851,33.9851,33.8683,33.8683,56600.0
2015-04-27 15:20:00,40.6,40.64,40.59,40.61,56000.0,33.8767,33.91,33.8683,33.885,56000.0
2015-04-27 15:30:00,40.62,40.62,40.52,40.56,57800.0,33.8934,33.8934,33.8099,33.8433,57800.0
2015-04-27 15:40:00,40.55,40.57,40.5,40.51,76200.0,33.8349,33.8516,33.7932,33.8016,76200.0
2015-04-27 15:50:00,40.51,40.59,40.5,40.59,184900.0,33.8016,33.8683,33.7932,33.8683,184900.0
2015-04-28 09:30:00,40.45,40.59,40.35,40.5,61300.0,33.7515,33.8683,33.6681,33.7932,61300.0
2015-04-28 09:40:00,40.51,40.73,40.5,40.68,43900.0,33.8016,33.9851,33.7932,33.9434,43900.0
2015-04-28 09:50:00,40.67,40.69,40.61,40.65,61400.0,33.9351,33.9518,33.885,33.9184,61400.0
2015-04-28 10:00:00,40.65,40.68,40.55,40.55,32000.0,33.9184,33.9434,33.8349,33.8349,32000.0
2015-04-28 10:10:00,40.54,40.57,40.46,40.57,31100.0,33.8266,33.8516,33.7599,33.8516,31100.0
2015-04-28 10:20:00,40.59,40.7,40.59,40.65,20000.0,33.8683,33.9601,33.8683,33.9184,20000.0
2015-04-28 10:30:00,40.65,40.67,40.62,40.65,29600.0,33.9184,33.9351,33.8934,33.9184,29600.0
2015-04-28 10:40:00,40.65,40.8,40.65,40.8,21000.0,33.9184,34.0435,33.9184,34.0435,21000.0
2015-04-28 10:50:00,40.8,40.83,40.77,40.8,27100.0,34.0435,34.0686,34.0185,34.0435,27100.0
2015-04-28 11:00:00,40.79,40.88,40.79,40.83,26700.0,34.0352,34.1103,34.0352,34.0686,26700.0
2015-04-28 11:10:00,40.83,40.88,40.8,40.85,48900.0,34.0686,34.1103,34.0435,34.0853,48900.0
2015-04-28 11:20:00,40.86,40.88,40.82,40.83,26800.0,34.0936,34.1103,34.0602,34.0686,26800.0
2015-04-28 11:30:00,40.82,40.92,40.82,40.9,22100.0,34.0602,34.1437,34.0602,34.127,22100.0
2015-04-28 11:40:00,40.9,40.9,40.8,40.85,20400.0,34.127,34.127,34.0435,34.0853,20400.0
2015-04-28 11:50:00,40.86,40.87,40.83,40.85,9600.0,34.0936,34.102,34.0686,34.0853,9600.0
2015-04-28 12:00:00,40.85,40.94,40.85,40.93,28800.0,34.0853,34.1604,34.0853,34.152,28800.0
2015-04-28 12:10:00,40.94,40.96,40.9,40.9,16600.0,34.1604,34.1771,34.127,34.127,16600.0
2015-04-28 12:20:00,40.9,40.93,40.79,40.79,18300.0,34.127,34.152,34.0352,34.0352,18300.0
2015-04-28 12:30:00,40.8,40.92,40.79,40.92,38200.0,34.0435,34.1437,34.0352,34.1437,38200.0
2015-04-28 12:40:00,40.92,40.94,40.88,40.88,17200.0,34.1437,34.1604,34.1103,34.1103,17200.0
2015-04-28 12:50:00,40.88,40.93,40.86,40.9,17900.0,34.1103,34.152,34.0936,34.127,17900.0
2015-04-28 13:00:00,40.9,40.9,40.86,40.87,10300.0,34.127,34.127,34.0936,34.102,10300.0
2015-04-28 13:10:00,40.86,40.86,40.79,40.81,17500.0,34.0936,34.0936,34.0352,34.0519,17500.0
2015-04-28 13:20:00,40.81,40.85,40.8,40.85,17500.0,34.0519,34.0853,34.0435,34.0853,17500.0
2015-04-28 13:30:00,40.86,40.88,40.85,40.87,20800.0,34.0936,34.1103,34.0853,34.102,20800.0
2015-04-28 13:40:00,40.88,40.94,40.87,40.93,22700.0,34.1103,34.1604,34.102,34.152,22700.0
2015-04-28 13:50:00,40.92,40.93,40.9,40.92,15900.0,34.1437,34.152,34.127,34.1437,15900.0
2015-04-28 14:00:00,40.91,40.92,40.87,40.9,29500.0,34.1353,34.1437,34.102,34.127,29500.0
2015-04-28 14:10:00,40.89,40.93,40.88,40.9,27000.0,34.1186,34.152,34.1103,34.127,27000.0
2015-04-28 14:20:00,40.9,40.91,40.85,40.87,31700.0,34.127,34.1353,34.0853,34.102,31700.0
2015-04-28 14:30:00,40.86,40.91,40.84,40.88,31500.0,34.0936,34.1353,34.0769,34.1103,31500.0
2015-04-28 14:40:00,40.89,40.91,40.84,40.87,30800.0,34.1186,34.1353,34.0769,34.102,30800.0
2015-04-28 14:50:00,40.87,40.87,40.84,40.84,39600.0,34.102,34.102,34.0769,34.0769,39600.0
2015-04-28 15:00:00,40.84,40.86,40.82,40.85,15500.0,34.0769,34.0936,34.0602,34.0853,15500.0
2015-04-28 15:10:00,40.85,40.89,40.83,40.88,35700.0,34.0853,34.1186,34.0686,34.1103,35700.0
2015-04-28 15:20:00,40.88,40.89,40.82,40.83,58000.0,34.1103,34.1186,34.0602,34.0686,58000.0
2015-04-28 15:30:00,40.82,40.87,40.8,40.82,84700.0,34.0602,34.102,34.0435,34.0602,84700.0
2015-04-28 15:40:00,40.82,40.87,40.81,40.84,97300.0,34.0602,34.102,34.0519,34.0769,97300.0
2015-04-28 15:50:00,40.83,40.87,40.82,40.87,86400.0,34.0686,34.102,34.0602,34.102,86400.0
2015-04-29 09:30:00,40.62,40.68,40.43,40.49,66000.0,33.8934,33.9434,33.7348,33.7849,66000.0
2015-04-29 09:40:00,40.48,40.48,40.36,40.37,27400.0,33.7765,33.7765,33.6764,33.6848,27400.0
2015-04-29 09:50:00,40.36,40.38,40.29,40.3,30000.0,33.6764,33.6931,33.618,33.6263,30000.0
2015-04-29 10:00:00,40.3,40.36,40.23,40.25,64100.0,33.6263,33.6764,33.5679,33.5846,64100.0
2015-04-29 10:10:00,40.25,40.32,40.25,40.31,49000.0,33.5846,33.643,33.5846,33.6347,49000.0
2015-04-29 10:20:00,40.31,40.33,40.26,40.29,30900.0,33.6347,33.6514,33.593,33.618,30900.0
2015-04-29 10:30:00,40.29,40.33,40.25,40.25,48000.0,33.618,33.6514,33.5846,33.5846,48000.0
2015-04-29 10:40:00,40.24,40.31,40.18,40.19,56200.0,33.5763,33.6347,33.5262,33.5346,56200.0
2015-04-29 10:50:00,40.19,40.27,40.18,40.24,62700.0,33.5346,33.6013,33.5262,33.5763,62700.0
2015-04-29 11:00:00,40.23,40.24,40.17,40.17,20400.0,33.5679,33.5763,33.5179,33.5179,20400.0
2015-04-29 11:10:00,40.17,40.2,40.12,40.14,41000.0,33.5179,33.5429,33.4762,33.4928,41000.0
2015-04-29 11:20:00,40.13,40.13,40.04,40.05,39200.0,33.4845,33.4845,33.4094,33.4177,39200.0
2015-04-29 11:30:00,40.06,40.06,40.0,40.02,27900.0,33.4261,33.4261,33.376,33.3927,27900.0
2015-04-29 11:40:00,40.02,40.04,39.98,40.0,61500.0,33.3927,33.4094,33.3593,33.376,61500.0
2015-04-29 11:50:00,40.0,40.05,39.99,40.04,39600.0,33.376,33.4177,33.3677,33.4094,39600.0
2015-04-29 12:00:00,40.05,40.14,40.03,40.11,31300.0,33.4177,33.4928,33.4011,33.4678,31300.0
2015-04-29 12:10:00,40.11,40.12,40.03,40.03,27200.0,33.4678,33.4762,33.4011,33.4011,27200.0
2015-04-29 12:20:00,40.04,40.08,40.04,40.04,4900.0,33.4094,33.4428,33.4094,33.4094,4900.0
2015-04-29 12:30:00,40.04,40.07,40.02,40.04,12100.0,33.4094,33.4344,33.3927,33.4094,12100.0
2015-04-29 12:40:00,40.03,40.06,40.02,40.05,7900.0,33.4011,33.4261,33.3927,33.4177,7900.0
2015-04-29 12:50:00,40.05,40.11,40.03,40.08,14300.0,33.4177,33.4678,33.4011,33.4428,14300.0
2015-04-29 13:00:00,40.08,40.08,40.03,40.05,20600.0,33.4428,33.4428,33.4011,33.4177,20600.0
2015-04-29 13:10:00,40.04,40.08,40.03,40.05,21300.0,33.4094,33.4428,33.4011,33.4177,21300.0
2015-04-29 13:20:00,40.05,40.08,40.03,40.05,21100.0,33.4177,33.4428,33.4011,33.4177,21100.0
2015-04-29 13:30:00,40.06,40.12,40.05,40.12,19100.0,33.4261,33.4762,33.4177,33.4762,19100.0
2015-04-29 13:40:00,40.13,40.16,40.1,40.16,13600.0,33.4845,33.5095,33.4595,33.5095,13600.0
2015-04-29 13:50:00,40.17,40.2,40.15,40.16,27500.0,33.5179,33.5429,33.5012,33.5095,27500.0
2015-04-29 14:00:00,40.17,40.2,40.09,40.11,24100.0,33.5179,33.5429,33.4511,33.4678,24100.0
2015-04-29 14:10:00,40.13,40.17,40.09,40.17,19600.0,33.4845,33.5179,33.4511,33.5179,19600.0
2015-04-29 14:20:00,40.16,40.26,40.14,40.24,16400.0,33.5095,33.593,33.4928,33.5763,16400.0
2015-04-29 14:30:00,40.23,40.27,40.21,40.23,16400.0,33.5679,33.6013,33.5513,33.5679,16400.0
2015-04-29 14:40:00,40.24,40.26,40.18,40.18,24200.0,33.5763,33.593,33.5262,33.5262,24200.0
2015-04-29 14:50:00,40.18,40.19,40.13,40.15,19900.0,33.5262,33.5346,33.4845,33.5012,19900.0
2015-04-29 15:00:00,40.15,40.16,40.08,40.08,20400.0,33.5012,33.5095,33.4428,33.4428,20400.0
2015-04-29 15:10:00,40.08,40.1,40.03,40.08,38300.0,33.4428,33.4595,33.4011,33.4428,38300.0
2015-04-29 15:20:00,40.08,40.11,40.06,40.06,29200.0,33.4428,33.4678,33.4261,33.4261,29200.0
2015-04-29 15:30:00,40.06,40.13,40.06,40.09,29400.0,33.4261,33.4845,33.4261,33.4511,29400.0
2015-04-29 15:40:00,40.09,40.1,40.05,40.09,56600.0,33.4511,33.4595,33.4177,33.4511,56600.0
2015-04-29 15:50:00,40.09,40.24,40.09,40.2,242400.0,33.4511,33.5763,33.4511,33.5429,242400.0
2015-04-30 09:30:00,40.2,40.3,40.09,40.19,43900.0,33.5429,33.6263,33.4511,33.5346,43900.0
2015-04-30 09:40:00,40.2,40.31,40.05,40.29,49800.0,33.5429,33.6347,33.4177,33.618,49800.0
2015-04-30 09:50:00,40.27,40.28,40.18,40.2,32600.0,33.6013,33.6097,33.5262,33.5429,32600.0
2015-04-30 10:00:00,40.2,40.25,40.17,40.2,31900.0,33.5429,33.5846,33.5179,33.5429,31900.0
2015-04-30 10:10:00,40.2,40.29,40.18,40.22,29700.0,33.5429,33.618,33.5262,33.5596,29700.0
2015-04-30 10:20:00,40.23,40.29,40.21,40.27,19900.0,33.5679,33.618,33.5513,33.6013,19900.0
2015-04-30 10:30:00,40.27,40.31,40.22,40.24,63600.0,33.6013,33.6347,33.5596,33.5763,63600.0
2015-04-30 10:40:00,40.24,40.33,40.22,40.3,48400.0,33.5763,33.6514,33.5596,33.6263,48400.0
2015-04-30 10:50:00,40.3,40.32,40.25,40.28,44600.0,33.6263,33.643,33.5846,33.6097,44600.0
2015-04-30 11:00:00,40.29,40.43,40.28,40.39,33200.0,33.618,33.7348,33.6097,33.7014,33200.0
2015-04-30 11:10:00,40.4,40.5,40.38,40.49,84000.0,33.7098,33.7932,33.6931,33.7849,84000.0
2015-04-30 11:20:00,40.49,40.53,40.46,40.5,79600.0,33.7849,33.8183,33.7599,33.7932,79600.0
2015-04-30 11:30:00,40.5,40.53,40.48,40.52,39300.0,33.7932,33.8183,33.7765,33.8099,39300.0
2015-04-30 11:40:00,40.52,40.54,40.49,40.52,50300.0,33.8099,33.8266,33.7849,33.8099,50300.0
2015-04-30 11:50:00,40.53,40.58,40.51,40.55,58400.0,33.8183,33.86,33.8016,33.8349,58400.0
2015-04-30 12:00:00,40.55,40.59,40.54,40.55,34200.0,33.8349,33.8683,33.8266,33.8349,34200.0
2015-04-30 12:10:00,40.55,40.61,40.55,40.61,18100.0,33.8349,33.885,33.8349,33.885,18100.0
2015-04-30 12:20:00,40.62,40.62,40.59,40.6,29100.0,33.8934,33.8934,33.8683,33.8767,29100.0
2015-04-30 12:30:00,40.59,40.63,40.58,40.61,30300.0,33.8683,33.9017,33.86,33.885,30300.0
2015-04-30 12:40:00,40.61,40.63,40.59,40.6,18300.0,33.885,33.9017,33.8683,33.8767,18300.0
2015-04-30 12:50:00,40.61,40.65,40.59,40.65,44700.0,33.885,33.9184,33.8683,33.9184,44700.0
2015-04-30 13:00:00,40.65,40.65,40.58,40.61,33300.0,33.9184,33.9184,33.86,33.885,33300.0
2015-04-30 13:10:00,40.6,40.62,40.59,40.6,20100.0,33.8767,33.8934,33.8683,33.8767,20100.0
2015-04-30 13:20:00,40.6,40.62,40.59,40.61,42200.0,33.8767,33.8934,33.8683,33.885,42200.0
2015-04-30 13:30:00,40.61,40.65,40.61,40.65,31900.0,33.885,33.9184,33.885,33.9184,31900.0
2015-04-30 13:40:00,40.65,40.78,40.64,40.73,108100.0,33.9184,34.0269,33.91,33.9851,108100.0
2015-04-30 13:50:00,40.73,40.76,40.71,40.72,44600.0,33.9851,34.0102,33.9685,33.9768,44600.0
2015-04-30 14:00:00,40.72,40.77,40.7,40.74,50100.0,33.9768,34.0185,33.9601,33.9935,50100.0
2015-04-30 14:10:00,40.74,40.79,40.74,40.79,20400.0,33.9935,34.0352,33.9935,34.0352,20400.0
2015-04-30 14:20:00,40.79,40.81,40.77,40.77,60900.0,34.0352,34.0519,34.0185,34.0185,60900.0
2015-04-30 14:30:00,40.78,40.84,40.77,40.84,70800.0,34.0269,34.0769,34.0185,34.0769,70800.0
2015-04-30 14:40:00,40.83,40.9,40.83,40.88,92800.0,34.0686,34.127,34.0686,34.1103,92800.0
2015-04-30 14:50:00,40.89,40.89,40.81,40.82,46100.0,34.1186,34.1186,34.0519,34.0602,46100.0
2015-04-30 15:00:00,40.82,40.82,40.7,40.7,74100.0,34.0602,34.0602,33.9601,33.9601,74100.0
2015-04-30 15:10:00,40.71,40.79,40.64,40.78,107500.0,33.9685,34.0352,33.91,34.0269,107500.0
2015-04-30 15:20:00,40.78,40.8,40.64,40.7,95500.0,34.0269,34.0435,33.91,33.9601,95500.0
2015-04-30 15:30:00,40.69,40.76,40.66,40.72,104300.0,33.9518,34.0102,33.9267,33.9768,104300.0
2015-04-30 15:40:00,40.71,40.71,40.65,40.67,188800.0,33.9685,33.9685,33.9184,33.9351,188800.0
2015-04-30 15:50:00,40.66,40.67,40.61,40.63,228500.0,33.9267,33.9351,33.885,33.9017,228500.0
2015-05-01 09:30:00,40.67,40.78,40.59,40.66,45600.0,33.9351,34.0269,33.8683,33.9267,45600.0
2015-05-01 09:40:00,40.66,40.66,40.48,40.52,42900.0,33.9267,33.9267,33.7765,33.8099,42900.0
2015-05-01 09:50:00,40.51,40.53,40.43,40.47,77200.0,33.8016,33.8183,33.7348,33.7682,77200.0
2015-05-01 10:00:00,40.46,40.48,40.37,40.42,36000.0,33.7599,33.7765,33.6848,33.7265,36000.0
2015-05-01 10:10:00,40.41,40.47,40.38,40.47,54400.0,33.7181,33.7682,33.6931,33.7682,54400.0
2015-05-01 10:20:00,40.47,40.51,40.37,40.38,19000.0,33.7682,33.8016,33.6848,33.6931,19000.0
2015-05-01 10:30:00,40.37,40.46,40.37,40.41,33100.0,33.6848,33.7599,33.6848,33.7181,33100.0
2015-05-01 10:40:00,40.41,40.41,40.35,40.35,31100.0,33.7181,33.7181,33.6681,33.6681,31100.0
2015-05-01 10:50:00,40.36,40.36,40.28,40.29,51200.0,33.6764,33.6764,33.6097,33.618,51200.0
2015-05-01 11:00:00,40.29,40.33,40.28,40.32,41200.0,33.618,33.6514,33.6097,33.643,41200.0
2015-05-01 11:10:00,40.32,40.41,40.32,40.41,29000.0,33.643,33.7181,33.643,33.7181,29000.0
2015-05-01 11:20:00,40.41,40.41,40.34,40.36,32200.0,33.7181,33.7181,33.6597,33.6764,32200.0
2015-05-01 11:30:00,40.35,40.4,40.31,40.34,34700.0,33.6681,33.7098,33.6347,33.6597,34700.0
2015-05-01 11:40:00,40.33,40.33,40.26,40.28,26600.0,33.6514,33.6514,33.593,33.6097,26600.0
2015-05-01 11:50:00,40.29,40.4,40.26,40.4,31100.0,33.618,33.7098,33.593,33.7098,31100.0
2015-05-01 12:00:00,40.4,40.4,40.33,40.35,27400.0,33.7098,33.7098,33.6514,33.6681,27400.0
2015-05-01 12:10:00,40.35,40.37,40.34,40.36,21700.0,33.6681,33.6848,33.6597,33.6764,21700.0
2015-05-01 12:20:00,40.36,40.37,40.35,40.37,25000.0,33.6764,33.6848,33.6681,33.6848,25000.0
2015-05-01 12:30:00,40.36,40.39,40.35,40.36,17700.0,33.6764,33.7014,33.6681,33.6764,17700.0
2015-05-01 12:40:00,40.35,40.36,40.33,40.34,13700.0,33.6681,33.6764,33.6514,33.6597,13700.0
2015-05-01 12:50:00,40.33,40.35,40.31,40.32,37100.0,33.6514,33.6681,33.6347,33.643,37100.0
2015-05-01 13:00:00,40.32,40.33,40.3,40.31,31500.0,33.643,33.6514,33.6263,33.6347,31500.0
2015-05-01 13:10:00,40.3,40.35,40.28,40.33,58600.0,33.6263,33.6681,33.6097,33.6514,58600.0
2015-05-01 13:20:00,40.33,40.33,40.28,40.31,35000.0,33.6514,33.6514,33.6097,33.6347,35000.0
2015-05-01 13:30:00,40.31,40.32,40.27,40.3,23800.0,33.6347,33.643,33.6013,33.6263,23800.0
2015-05-01 13:40:00,40.3,40.36,40.29,40.36,15400.0,33.6263,33.6764,33.618,33.6764,15400.0
2015-05-01 13:50:00,40.35,40.4,40.35,40.36,24500.0,33.6681,33.7098,33.6681,33.6764,24500.0
2015-05-01 14:00:00,40.37,40.37,40.34,40.34,43500.0,33.6848,33.6848,33.6597,33.6597,43500.0
2015-05-01 14:10:00,40.34,40.34,40.3,40.32,23400.0,33.6597,33.6597,33.6263,33.643,23400.0
2015-05-01 14:20:00,40.31,40.32,40.26,40.29,65100.0,33.6347,33.643,33.593,33.618,65100.0
2015-05-01 14:30:00,40.29,40.3,40.25,40.27,44300.0,33.618,33.6263,33.5846,33.6013,44300.0
2015-05-01 14:40:00,40.27,40.27,40.21,40.22,37100.0,33.6013,33.6013,33.5513,33.5596,37100.0
2015-05-01 14:50:00,40.21,40.26,40.19,40.26,44600.0,33.5513,33.593,33.5346,33.593,44600.0
2015-05-01 15:00:00,40.26,40.26,40.24,40.26,46600.0,33.593,33.593,33.5763,33.593,46600.0
2015-05-01 15:10:00,40.25,40.26,40.24,40.24,37300.0,33.5846,33.593,33.5763,33.5763,37300.0
2015-05-01 15:20:00,40.25,40.25,40.19,40.19,31300.0,33.5846,33.5846,33.5346,33.5346,31300.0
2015-05-01 15:30:00,40.19,40.26,40.19,40.24,53500.0,33.5346,33.593,33.5346,33.5763,53500.0
2015-05-01 15:40:00,40.24,40.3,40.24,40.28,77200.0,33.5763,33.6263,33.5763,33.6097,77200.0
2015-05-01 15:50:00,40.29,40.29,40.23,40.25,342000.0,33.618,33.618,33.5679,33.5846,342000.0
2015-05-04 09:30:00,40.36,40.49,40.32,40.45,23600.0,33.6764,33.7849,33.643,33.7515,23600.0
2015-05-04 09:40:00,40.45,40.55,40.44,40.47,27200.0,33.7515,33.8349,33.7432,33.7682,27200.0
2015-05-04 09:50:00,40.46,40.49,40.43,40.47,34900.0,33.7599,33.7849,33.7348,33.7682,34900.0
2015-05-04 10:00:00,40.48,40.62,40.42,40.58,65200.0,33.7765,33.8934,33.7265,33.86,65200.0
2015-05-04 10:10:00,40.56,40.59,40.44,40.49,38700.0,33.8433,33.8683,33.7432,33.7849,38700.0
2015-05-04 10:20:00,40.49,40.53,40.48,40.52,42800.0,33.7849,33.8183,33.7765,33.8099,42800.0
2015-05-04 10:30:00,40.52,40.61,40.52,40.61,34600.0,33.8099,33.885,33.8099,33.885,34600.0
2015-05-04 10:40:00,40.6,40.69,40.6,40.68,24000.0,33.8767,33.9518,33.8767,33.9434,24000.0
2015-05-04 10:50:00,40.67,40.74,40.65,40.66,31800.0,33.9351,33.9935,33.9184,33.9267,31800.0
2015-05-04 11:00:00,40.66,40.66,40.6,40.62,24100.0,33.9267,33.9267,33.8767,33.8934,24100.0
2015-05-04 11:10:00,40.62,40.62,40.55,40.57,16700.0,33.8934,33.8934,33.8349,33.8516,16700.0
2015-05-04 11:20:00,40.57,40.58,40.53,40.56,26600.0,33.8516,33.86,33.8183,33.8433,26600.0
2015-05-04 11:30:00,40.54,40.59,40.52,40.57,25000.0,33.8266,33.8683,33.8099,33.8516,25000.0
2015-05-04 11:40:00,40.56,40.6,40.56,40.59,23900.0,33.8433,33.8767,33.8433,33.8683,23900.0
2015-05-04 11:50:00,40.59,40.61,40.57,40.6,21500.0,33.8683,33.885,33.8516,33.8767,21500.0
2015-05-04 12:00:00,40.59,40.61,40.59,40.61,9200.0,33.8683,33.885,33.8683,33.885,9200.0
2015-05-04 12:10:00,40.61,40.7,40.6,40.65,41600.0,33.885,33.9601,33.8767,33.9184,41600.0
2015-05-04 12:20:00,40.65,40.66,40.62,40.66,19600.0,33.9184,33.9267,33.8934,33.9267,19600.0
2015-05-04 12:30:00,40.66,40.67,40.59,40.59,24400.0,33.9267,33.9351,33.8683,33.8683,24400.0
2015-05-04 12:40:00,40.59,40.6,40.54,40.54,30900.0,33.8683,33.8767,33.8266,33.8266,30900.0
2015-05-04 12:50:00,40.54,40.58,40.54,40.56,17400.0,33.8266,33.86,33.8266,33.8433,17400.0
2015-05-04 13:00:00,40.56,40.59,40.54,40.56,12000.0,33.8433,33.8683,33.8266,33.8433,12000.0
2015-05-04 13:10:00,40.56,40.56,40.54,40.54,10400.0,33.8433,33.8433,33.8266,33.8266,10400.0
2015-05-04 13:20:00,40.55,40.62,40.54,40.61,32000.0,33.8349,33.8934,33.8266,33.885,32000.0
2015-05-04 13:30:00,40.62,40.65,40.61,40.61,31000.0,33.8934,33.9184,33.885,33.885,31000.0
2015-05-04 13:40:00,40.62,40.68,40.62,40.64,26000.0,33.8934,33.9434,33.8934,33.91,26000.0
2015-05-04 13:50:00,40.64,40.7,40.64,40.7,26200.0,33.91,33.9601,33.91,33.9601,26200.0
2015-05-04 14:00:00,40.7,40.74,40.65,40.69,41700.0,33.9601,33.9935,33.9184,33.9518,41700.0
2015-05-04 14:10:00,40.7,40.73,40.68,40.69,32500.0,33.9601,33.9851,33.9434,33.9518,32500.0
2015-05-04 14:20:00,40.69,40.77,40.69,40.74,18300.0,33.9518,34.0185,33.9518,33.9935,18300.0
2015-05-04 14:30:00,40.74,40.79,40.74,40.77,43600.0,33.9935,34.0352,33.9935,34.0185,43600.0
2015-05-04 14:40:00,40.77,40.78,40.72,40.72,17500.0,34.0185,34.0269,33.9768,33.9768,17500.0
2015-05-04 14:50:00,40.72,40.76,40.72,40.74,15100.0,33.9768,34.0102,33.9768,33.9935,15100.0
2015-05-04 15:00:00,40.74,40.75,40.65,40.65,32400.0,33.9935,34.0018,33.9184,33.9184,32400.0
2015-05-04 15:10:00,40.66,40.66,40.57,40.64,94200.0,33.9267,33.9267,33.8516,33.91,94200.0
2015-05-04 15:20:00,40.63,40.66,40.59,40.59,53700.0,33.9017,33.9267,33.8683,33.8683,53700.0
2015-05-04 15:30:00,40.59,40.61,40.58,40.58,65800.0,33.8683,33.885,33.86,33.86,65800.0
2015-05-04 15:40:00,40.59,40.59,40.5,40.52,66800.0,33.8683,33.8683,33.7932,33.8099,66800.0
2015-05-04 15:50:00,40.52,40.53,40.48,40.5,174500.0,33.8099,33.8183,33.7765,33.7932,174500.0
2015-05-05 09:30:00,40.35,40.56,40.31,40.36,34000.0,33.6681,33.8433,33.6347,33.6764,34000.0
2015-05-05 09:40:00,40.37,40.46,40.37,40.44,13200.0,33.6848,33.7599,33.6848,33.7432,13200.0
2015-05-05 09:50:00,40.45,40.45,40.31,40.35,13900.0,33.7515,33.7515,33.6347,33.6681,13900.0
2015-05-05 10:00:00,40.37,40.39,40.21,40.34,45900.0,33.6848,33.7014,33.5513,33.6597,45900.0
2015-05-05 10:10:00,40.35,40.36,40.27,40.27,47100.0,33.6681,33.6764,33.6013,33.6013,47100.0
2015-05-05 10:20:00,40.27,40.41,40.27,40.39,15400.0,33.6013,33.7181,33.6013,33.7014,15400.0
2015-05-05 10:30:00,40.38,40.4,40.36,40.36,28700.0,33.6931,33.7098,33.6764,33.6764,28700.0
2015-05-05 10:40:00,40.37,40.4,40.33,40.4,26500.0,33.6848,33.7098,33.6514,33.7098,26500.0
2015-05-05 10:50:00,40.39,40.39,40.34,40.36,16100.0,33.7014,33.7014,33.6597,33.6764,16100.0
2015-05-05 11:00:00,40.35,40.36,40.24,40.25,29100.0,33.6681,33.6764,33.5763,33.5846,29100.0
2015-05-05 11:10:00,40.26,40.27,40.19,40.19,31200.0,33.593,33.6013,33.5346,33.5346,31200.0
2015-05-05 11:20:00,40.19,40.19,40.08,40.08,27500.0,33.5346,33.5346,33.4428,33.4428,27500.0
2015-05-05 11:30:00,40.08,40.1,40.05,40.09,19000.0,33.4428,33.4595,33.4177,33.4511,19000.0
2015-05-05 11:40:00,40.08,40.16,40.08,40.15,9800.0,33.4428,33.5095,33.4428,33.5012,9800.0
2015-05-05 11:50:00,40.15,40.19,40.13,40.16,14700.0,33.5012,33.5346,33.4845,33.5095,14700.0
2015-05-05 12:00:00,40.17,40.2,40.16,40.18,12700.0,33.5179,33.5429,33.5095,33.5262,12700.0
2015-05-05 12:10:00,40.18,40.2,40.16,40.2,14100.0,33.5262,33.5429,33.5095,33.5429,14100.0
2015-05-05 12:20:00,40.21,40.21,40.13,40.13,16100.0,33.5513,33.5513,33.4845,33.4845,16100.0
2015-05-05 12:30:00,40.13,40.14,40.1,40.1,14700.0,33.4845,33.4928,33.4595,33.4595,14700.0
2015-05-05 12:40:00,40.09,40.12,40.08,40.1,13700.0,33.4511,33.4762,33.4428,33.4595,13700.0
2015-05-05 12:50:00,40.11,40.11,40.07,40.09,15500.0,33.4678,33.4678,33.4344,33.4511,15500.0
2015-05-05 13:00:00,40.09,40.09,40.05,40.06,10400.0,33.4511,33.4511,33.4177,33.4261,10400.0
2015-05-05 13:10:00,40.06,40.06,40.0,40.01,17900.0,33.4261,33.4261,33.376,33.3844,17900.0
2015-05-05 13:20:00,40.01,40.02,39.98,40.02,18600.0,33.3844,33.3927,33.3593,33.3927,18600.0
2015-05-05 13:30:00,40.01,40.03,40.0,40.02,16200.0,33.3844,33.4011,33.376,33.3927,16200.0
2015-05-05 13:40:00,40.03,40.03,39.92,39.97,28400.0,33.4011,33.4011,33.3093,33.351,28400.0
2015-05-05 13:50:00,39.98,39.99,39.94,39.96,19800.0,33.3593,33.3677,33.326,33.3427,19800.0
2015-05-05 14:00:00,39.97,39.98,39.91,39.95,24100.0,33.351,33.3593,33.3009,33.3343,24100.0
2015-05-05 14:10:00,39.96,39.97,39.91,39.97,23600.0,33.3427,33.351,33.3009,33.351,23600.0
2015-05-05 14:20:00,39.97,40.01,39.93,39.95,30300.0,33.351,33.3844,33.3176,33.3343,30300.0
2015-05-05 14:30:00,39.95,40.0,39.95,39.98,22300.0,33.3343,33.376,33.3343,33.3593,22300.0
2015-05-05 14:40:00,39.96,39.96,39.89,39.92,20000.0,33.3427,33.3427,33.2842,33.3093,20000.0
2015-05-05 14:50:00,39.92,39.95,39.9,39.94,31100.0,33.3093,33.3343,33.2926,33.326,31100.0
2015-05-05 15:00:00,39.93,39.93,39.83,39.83,31200.0,33.3176,33.3176,33.2342,33.2342,31200.0
2015-05-05 15:10:00,39.83,39.91,39.82,39.86,33800.0,33.2342,33.3009,33.2258,33.2592,33800.0
2015-05-05 15:20:00,39.86,39.93,39.85,39.9,34900.0,33.2592,33.3176,33.2509,33.2926,34900.0
2015-05-05 15:30:00,39.91,39.91,39.86,39.89,74600.0,33.3009,33.3009,33.2592,33.2842,74600.0
2015-05-05 15:40:00,39.88,39.89,39.81,39.81,92400.0,33.2759,33.2842,33.2175,33.2175,92400.0
2015-05-05 15:50:00,39.81,39.82,39.77,39.79,293700.0,33.2175,33.2258,33.1841,33.2008,293700.0
2015-05-06 09:30:00,39.81,39.99,39.75,39.78,25300.0,33.2175,33.3677,33.1674,33.1925,25300.0
2015-05-06 09:40:00,39.78,39.78,39.54,39.56,43800.0,33.1925,33.1925,32.9922,33.0089,43800.0
2015-05-06 09:50:00,39.55,39.59,39.5,39.5,74700.0,33.0005,33.0339,32.9588,32.9588,74700.0
2015-05-06 10:00:00,39.51,39.69,39.5,39.59,70600.0,32.9672,33.1174,32.9588,33.0339,70600.0
2015-05-06 10:10:00,39.6,39.6,39.48,39.48,63500.0,33.0423,33.0423,32.9421,32.9421,63500.0
2015-05-06 10:20:00,39.48,39.57,39.46,39.57,35800.0,32.9421,33.0172,32.9255,33.0172,35800.0
2015-05-06 10:30:00,39.57,39.59,39.51,39.55,78700.0,33.0172,33.0339,32.9672,33.0005,78700.0
2015-05-06 10:40:00,39.54,39.63,39.5,39.52,88200.0,32.9922,33.0673,32.9588,32.9755,88200.0
2015-05-06 10:50:00,39.52,39.52,39.48,39.52,49500.0,32.9755,32.9755,32.9421,32.9755,49500.0
2015-05-06 11:00:00,39.52,39.54,39.43,39.44,94500.0,32.9755,32.9922,32.9004,32.9088,94500.0
2015-05-06 11:10:00,39.44,39.44,39.3,39.35,74300.0,32.9088,32.9088,32.7919,32.8337,74300.0
2015-05-06 11:20:00,39.35,39.4,39.31,39.33,66800.0,32.8337,32.8754,32.8003,32.817,66800.0
2015-05-06 11:30:00,39.32,39.39,39.32,39.34,37600.0,32.8086,32.867,32.8086,32.8253,37600.0
2015-05-06 11:40:00,39.34,39.42,39.33,39.37,72400.0,32.8253,32.8921,32.817,32.8504,72400.0
2015-05-06 11:50:00,39.36,39.38,39.35,39.36,45000.0,32.842,32.8587,32.8337,32.842,45000.0
2015-05-06 12:00:00,39.35,39.37,39.3,39.33,46500.0,32.8337,32.8504,32.7919,32.817,46500.0
2015-05-06 12:10:00,39.33,39.35,39.31,39.35,23800.0,32.817,32.8337,32.8003,32.8337,23800.0
2015-05-06 12:20:00,39.34,39.37,39.25,39.26,66700.0,32.8253,32.8504,32.7502,32.7586,66700.0
2015-05-06 12:30:00,39.26,39.29,39.25,39.25,37400.0,32.7586,32.7836,32.7502,32.7502,37400.0
2015-05-06 12:40:00,39.25,39.27,39.21,39.27,56300.0,32.7502,32.7669,32.7169,32.7669,56300.0
2015-05-06 12:50:00,39.28,39.29,39.23,39.28,18700.0,32.7753,32.7836,32.7335,32.7753,18700.0
2015-05-06 13:00:00,39.28,39.33,39.28,39.32,15500.0,32.7753,32.817,32.7753,32.8086,15500.0
2015-05-06 13:10:00,39.32,39.37,39.32,39.37,17000.0,32.8086,32.8504,32.8086,32.8504,17000.0
2015-05-06 13:20:00,39.37,39.41,39.35,39.41,35300.0,32.8504,32.8837,32.8337,32.8837,35300.0
2015-05-06 13:30:00,39.42,39.42,39.36,39.38,37200.0,32.8921,32.8921,32.842,32.8587,37200.0
2015-05-06 13:40:00,39.39,39.39,39.29,39.31,24300.0,32.867,32.867,32.7836,32.8003,24300.0
2015-05-06 13:50:00,39.31,39.32,39.29,39.29,17200.0,32.8003,32.8086,32.7836,32.7836,17200.0
2015-05-06 14:00:00,39.3,39.33,39.28,39.33,24100.0,32.7919,32.817,32.7753,32.817,24100.0
2015-05-06 14:10:00,39.32,39.36,39.31,39.36,15700.0,32.8086,32.842,32.8003,32.842,15700.0
2015-05-06 14:20:00,39.36,39.36,39.3,39.31,19700.0,32.842,32.842,32.7919,32.8003,19700.0
2015-05-06 14:30:00,39.32,39.33,39.26,39.27,22900.0,32.8086,32.817,32.7586,32.7669,22900.0
2015-05-06 14:40:00,39.26,39.26,39.19,39.26,36400.0,32.7586,32.7586,32.7002,32.7586,36400.0
2015-05-06 14:50:00,39.26,39.31,39.24,39.3,38600.0,32.7586,32.8003,32.7419,32.7919,38600.0
2015-05-06 15:00:00,39.29,39.3,39.22,39.26,48100.0,32.7836,32.7919,32.7252,32.7586,48100.0
2015-05-06 15:10:00,39.26,39.29,39.22,39.29,84700.0,32.7586,32.7836,32.7252,32.7836,84700.0
2015-05-06 15:20:00,39.3,39.4,39.29,39.38,77100.0,32.7919,32.8754,32.7836,32.8587,77100.0
2015-05-06 15:30:00,39.39,39.48,39.36,39.45,139400.0,32.867,32.9421,32.842,32.9171,139400.0
2015-05-06 15:40:00,39.46,39.47,39.43,39.45,99200.0,32.9255,32.9338,32.9004,32.9171,99200.0
2015-05-06 15:50:00,39.44,39.46,39.36,39.44,201800.0,32.9088,32.9255,32.842,32.9088,201800.0
2015-05-07 09:30:00,39.35,39.48,39.21,39.23,41700.0,32.8337,32.9421,32.7169,32.7335,41700.0
2015-05-07 09:40:00,39.25,39.35,39.23,39.29,29300.0,32.7502,32.8337,32.7335,32.7836,29300.0
2015-05-07 09:50:00,39.28,39.29,39.14,39.18,24000.0,32.7753,32.7836,32.6584,32.6918,24000.0
2015-05-07 10:00:00,39.19,39.34,39.19,39.32,20800.0,32.7002,32.8253,32.7002,32.8086,20800.0
2015-05-07 10:10:00,39.33,39.35,39.29,39.33,63100.0,32.817,32.8337,32.7836,32.817,63100.0
2015-05-07 10:20:00,39.34,39.35,39.23,39.24,28800.0,32.8253,32.8337,32.7335,32.7419,28800.0
2015-05-07 10:30:00,39.24,39.3,39.2,39.3,68900.0,32.7419,32.7919,32.7085,32.7919,68900.0
2015-05-07 10:40:00,39.31,39.36,39.28,39.28,49300.0,32.8003,32.842,32.7753,32.7753,49300.0
2015-05-07 10:50:00,39.27,39.38,39.27,39.36,27000.0,32.7669,32.8587,32.7669,32.842,27000.0
2015-05-07 11:00:00,39.37,39.39,39.33,39.34,69200.0,32.8504,32.867,32.817,32.8253,69200.0
2015-05-07 11:10:00,39.33,39.4,39.33,39.39,19100.0,32.817,32.8754,32.817,32.867,19100.0
2015-05-07 11:20:00,39.4,39.48,39.39,39.47,30700.0,32.8754,32.9421,32.867,32.9338,30700.0
2015-05-07 11:30:00,39.47,39.51,39.45,39.47,71500.0,32.9338,32.9672,32.9171,32.9338,71500.0
2015-05-07 11:40:00,39.48,39.51,39.45,39.49,35400.0,32.9421,32.9672,32.9171,32.9505,35400.0
2015-05-07 11:50:00,39.48,39.49,39.42,39.45,77900.0,32.9421,32.9505,32.8921,32.9171,77900.0
2015-05-07 12:00:00,39.45,39.47,39.42,39.46,49000.0,32.9171,32.9338,32.8921,32.9255,49000.0
2015-05-07 12:10:00,39.45,39.47,39.42,39.46,26300.0,32.9171,32.9338,32.8921,32.9255,26300.0
2015-05-07 12:20:00,39.46,39.47,39.44,39.44,29300.0,32.9255,32.9338,32.9088,32.9088,29300.0
2015-05-07 12:30:00,39.45,39.45,39.42,39.42,15000.0,32.9171,32.9171,32.8921,32.8921,15000.0
2015-05-07 12:40:00,39.43,39.44,39.38,39.38,21200.0,32.9004,32.9088,32.8587,32.8587,21200.0
2015-05-07 12:50:00,39.39,39.41,39.34,39.36,87400.0,32.867,32.8837,32.8253,32.842,87400.0
2015-05-07 13:00:00,39.37,39.38,39.35,39.36,86100.0,32.8504,32.8587,32.8337,32.842,86100.0
2015-05-07 13:10:00,39.36,39.37,39.32,39.32,44300.0,32.842,32.8504,32.8086,32.8086,44300.0
2015-05-07 13:20:00,39.33,39.33,39.29,39.31,49800.0,32.817,32.817,32.7836,32.8003,49800.0
2015-05-07 13:30:00,39.3,39.35,39.29,39.35,25700.0,32.7919,32.8337,32.7836,32.8337,25700.0
2015-05-07 13:40:00,39.35,39.43,39.35,39.43,35200.0,32.8337,32.9004,32.8337,32.9004,35200.0
2015-05-07 13:50:00,39.43,39.49,39.4,39.49,92800.0,32.9004,32.9505,32.8754,32.9505,92800.0
2015-05-07 14:00:00,39.49,39.51,39.47,39.5,39000.0,32.9505,32.9672,32.9338,32.9588,39000.0
2015-05-07 14:10:00,39.5,39.51,39.48,39.5,21900.0,32.9588,32.9672,32.9421,32.9588,21900.0
2015-05-07 14:20:00,39.5,39.51,39.48,39.5,20300.0,32.9588,32.9672,32.9421,32.9588,20300.0
2015-05-07 14:30:00,39.49,39.52,39.48,39.51,21200.0,32.9505,32.9755,32.9421,32.9672,21200.0
2015-05-07 14:40:00,39.51,39.51,39.47,39.47,21100.0,32.9672,32.9672,32.9338,32.9338,21100.0
2015-05-07 14:50:00,39.46,39.5,39.45,39.5,34700.0,32.9255,32.9588,32.9171,32.9588,34700.0
2015-05-07 15:00:00,39.5,39.57,39.49,39.57,39800.0,32.9588,33.0172,32.9505,33.0172,39800.0
2015-05-07 15:10:00,39.57,39.59,39.55,39.59,115500.0,33.0172,33.0339,33.0005,33.0339,115500.0
2015-05-07 15:20:00,39.59,39.63,39.57,39.59,103600.0,33.0339,33.0673,33.0172,33.0339,103600.0
2015-05-07 15:30:00,39.59,39.61,39.58,39.58,79200.0,33.0339,33.0506,33.0256,33.0256,79200.0
2015-05-07 15:40:00,39.59,39.73,39.58,39.73,303100.0,33.0339,33.1507,33.0256,33.1507,303100.0
2015-05-07 15:50:00,39.73,39.77,39.71,39.76,291100.0,33.1507,33.1841,33.1341,33.1758,291100.0
2015-05-08 09:30:00,40.07,40.16,39.92,40.12,14400.0,33.4344,33.5095,33.3093,33.4762,14400.0
2015-05-08 09:40:00,40.13,40.24,40.07,40.1,34900.0,33.4845,33.5763,33.4344,33.4595,34900.0
2015-05-08 09:50:00,40.08,40.16,40.08,40.14,25100.0,33.4428,33.5095,33.4428,33.4928,25100.0
2015-05-08 10:00:00,40.14,40.17,40.13,40.13,18600.0,33.4928,33.5179,33.4845,33.4845,18600.0
2015-05-08 10:10:00,40.13,40.16,40.09,40.11,17000.0,33.4845,33.5095,33.4511,33.4678,17000.0
2015-05-08 10:20:00,40.11,40.18,40.08,40.17,72600.0,33.4678,33.5262,33.4428,33.5179,72600.0
2015-05-08 10:30:00,40.16,40.17,40.13,40.14,13000.0,33.5095,33.5179,33.4845,33.4928,13000.0
2015-05-08 10:40:00,40.15,40.19,40.14,40.15,15100.0,33.5012,33.5346,33.4928,33.5012,15100.0
2015-05-08 10:50:00,40.16,40.19,40.15,40.18,11500.0,33.5095,33.5346,33.5012,33.5262,11500.0
2015-05-08 11:00:00,40.18,40.23,40.17,40.23,37400.0,33.5262,33.5679,33.5179,33.5679,37400.0
2015-05-08 11:10:00,40.23,40.26,40.22,40.23,25900.0,33.5679,33.593,33.5596,33.5679,25900.0
2015-05-08 11:20:00,40.23,40.26,40.21,40.25,38100.0,33.5679,33.593,33.5513,33.5846,38100.0
2015-05-08 11:30:00,40.24,40.25,40.22,40.24,19700.0,33.5763,33.5846,33.5596,33.5763,19700.0
2015-05-08 11:40:00,40.24,40.24,40.19,40.23,19000.0,33.5763,33.5763,33.5346,33.5679,19000.0
2015-05-08 11:50:00,40.23,40.26,40.23,40.23,18200.0,33.5679,33.593,33.5679,33.5679,18200.0
2015-05-08 12:00:00,40.23,40.27,40.22,40.24,23400.0,33.5679,33.6013,33.5596,33.5763,23400.0
2015-05-08 12:10:00,40.25,40.25,40.2,40.23,16100.0,33.5846,33.5846,33.5429,33.5679,16100.0
2015-05-08 12:20:00,40.24,40.24,40.2,40.22,30600.0,33.5763,33.5763,33.5429,33.5596,30600.0
2015-05-08 12:30:00,40.22,40.23,40.2,40.22,25000.0,33.5596,33.5679,33.5429,33.5596,25000.0
2015-05-08 12:40:00,40.22,40.23,40.19,40.23,17300.0,33.5596,33.5679,33.5346,33.5679,17300.0
2015-05-08 12:50:00,40.24,40.24,40.21,40.21,17800.0,33.5763,33.5763,33.5513,33.5513,17800.0
2015-05-08 13:00:00,40.21,40.23,40.2,40.21,24100.0,33.5513,33.5679,33.5429,33.5513,24100.0
2015-05-08 13:10:00,40.21,40.25,40.2,40.22,30100.0,33.5513,33.5846,33.5429,33.5596,30100.0
2015-05-08 13:20:00,40.22,40.22,40.18,40.18,17700.0,33.5596,33.5596,33.5262,33.5262,17700.0
2015-05-08 13:30:00,40.18,40.2,40.15,40.18,35000.0,33.5262,33.5429,33.5012,33.5262,35000.0
2015-05-08 13:40:00,40.18,40.2,40.16,40.17,22500.0,33.5262,33.5429,33.5095,33.5179,22500.0
2015-05-08 13:50:00,40.17,40.18,40.15,40.18,21800.0,33.5179,33.5262,33.5012,33.5262,21800.0
2015-05-08 14:00:00,40.18,40.2,40.17,40.18,20400.0,33.5262,33.5429,33.5179,33.5262,20400.0
2015-05-08 14:10:00,40.18,40.21,40.15,40.2,19500.0,33.5262,33.5513,33.5012,33.5429,19500.0
2015-05-08 14:20:00,40.2,40.21,40.17,40.19,20900.0,33.5429,33.5513,33.5179,33.5346,20900.0
2015-05-08 14:30:00,40.18,40.24,40.18,40.24,34700.0,33.5262,33.5763,33.5262,33.5763,34700.0
2015-05-08 14:40:00,40.24,40.28,40.24,40.25,45400.0,33.5763,33.6097,33.5763,33.5846,45400.0
2015-05-08 14:50:00,40.25,40.26,40.24,40.26,57900.0,33.5846,33.593,33.5763,33.593,57900.0
2015-05-08 15:00:00,40.27,40.27,40.23,40.26,45000.0,33.6013,33.6013,33.5679,33.593,45000.0
2015-05-08 15:10:00,40.25,40.28,40.25,40.27,43300.0,33.5846,33.6097,33.5846,33.6013,43300.0
2015-05-08 15:20:00,40.27,40.27,40.26,40.26,56300.0,33.6013,33.6013,33.593,33.593,56300.0
2015-05-08 15:30:00,40.26,40.28,40.25,40.25,126000.0,33.593,33.6097,33.5846,33.5846,126000.0
2015-05-08 15:40:00,40.25,40.28,40.25,40.27,97500.0,33.5846,33.6097,33.5846,33.6013,97500.0
2015-05-08 15:50:00,40.27,40.29,40.25,40.28,247700.0,33.6013,33.618,33.5846,33.6097,247700.0
2015-05-11 09:30:00,40.22,40.43,40.17,40.36,19500.0,33.5596,33.7348,33.5179,33.6764,19500.0
2015-05-11 09:40:00,40.37,40.39,40.34,40.37,8500.0,33.6848,33.7014,33.6597,33.6848,8500.0
2015-05-11 09:50:00,40.36,40.39,40.26,40.35,14800.0,33.6764,33.7014,33.593,33.6681,14800.0
2015-05-11 10:00:00,40.35,40.42,40.34,40.39,13300.0,33.6681,33.7265,33.6597,33.7014,13300.0
2015-05-11 10:10:00,40.39,40.4,40.29,40.3,91400.0,33.7014,33.7098,33.618,33.6263,91400.0
2015-05-11 10:20:00,40.3,40.3,40.2,40.21,25500.0,33.6263,33.6263,33.5429,33.5513,25500.0
2015-05-11 10:30:00,40.21,40.22,40.14,40.15,100100.0,33.5513,33.5596,33.4928,33.5012,100100.0
2015-05-11 10:40:00,40.16,40.19,40.15,40.16,53200.0,33.5095,33.5346,33.5012,33.5095,53200.0
2015-05-11 10:50:00,40.17,40.22,40.16,40.22,38300.0,33.5179,33.5596,33.5095,33.5596,38300.0
2015-05-11 11:00:00,40.22,40.22,40.15,40.16,144800.0,33.5596,33.5596,33.5012,33.5095,144800.0
2015-05-11 11:10:00,40.16,40.16,40.13,40.13,91800.0,33.5095,33.5095,33.4845,33.4845,91800.0
2015-05-11 11:20:00,40.14,40.14,40.13,40.13,67500.0,33.4928,33.4928,33.4845,33.4845,67500.0
2015-05-11 11:30:00,40.14,40.14,40.07,40.11,56900.0,33.4928,33.4928,33.4344,33.4678,56900.0
2015-05-11 11:40:00,40.1,40.12,40.05,40.07,33900.0,33.4595,33.4762,33.4177,33.4344,33900.0
2015-05-11 11:50:00,40.07,40.07,39.99,40.01,53000.0,33.4344,33.4344,33.3677,33.3844,53000.0
2015-05-11 12:00:00,40.0,40.04,39.99,40.03,101600.0,33.376,33.4094,33.3677,33.4011,101600.0
2015-05-11 12:10:00,40.03,40.07,40.02,40.07,68700.0,33.4011,33.4344,33.3927,33.4344,68700.0
2015-05-11 12:20:00,40.06,40.06,39.99,40.02,73700.0,33.4261,33.4261,33.3677,33.3927,73700.0
2015-05-11 12:30:00,40.01,40.09,40.0,40.09,21800.0,33.3844,33.4511,33.376,33.4511,21800.0
2015-05-11 12:40:00,40.08,40.1,40.05,40.06,17900.0,33.4428,33.4595,33.4177,33.4261,17900.0
2015-05-11 12:50:00,40.05,40.1,40.05,40.1,7000.0,33.4177,33.4595,33.4177,33.4595,7000.0
2015-05-11 13:00:00,40.09,40.14,40.07,40.13,29100.0,33.4511,33.4928,33.4344,33.4845,29100.0
2015-05-11 13:10:00,40.13,40.16,40.13,40.15,23700.0,33.4845,33.5095,33.4845,33.5012,23700.0
2015-05-11 13:20:00,40.15,40.18,40.14,40.16,199900.0,33.5012,33.5262,33.4928,33.5095,199900.0
2015-05-11 13:30:00,40.15,40.21,40.15,40.21,28000.0,33.5012,33.5513,33.5012,33.5513,28000.0
2015-05-11 13:40:00,40.2,40.22,40.19,40.2,19700.0,33.5429,33.5596,33.5346,33.5429,19700.0
2015-05-11 13:50:00,40.19,40.22,40.18,40.2,27600.0,33.5346,33.5596,33.5262,33.5429,27600.0
2015-05-11 14:00:00,40.2,40.22,40.18,40.19,33300.0,33.5429,33.5596,33.5262,33.5346,33300.0
2015-05-11 14:10:00,40.19,40.21,40.18,40.2,19500.0,33.5346,33.5513,33.5262,33.5429,19500.0
2015-05-11 14:20:00,40.2,40.23,40.2,40.22,17100.0,33.5429,33.5679,33.5429,33.5596,17100.0
2015-05-11 14:30:00,40.21,40.21,40.19,40.2,27300.0,33.5513,33.5513,33.5346,33.5429,27300.0
2015-05-11 14:40:00,40.19,40.26,40.19,40.26,40400.0,33.5346,33.593,33.5346,33.593,40400.0
2015-05-11 14:50:00,40.25,40.25,40.19,40.21,32500.0,33.5846,33.5846,33.5346,33.5513,32500.0
2015-05-11 15:00:00,40.2,40.24,40.2,40.23,95500.0,33.5429,33.5763,33.5429,33.5679,95500.0
2015-05-11 15:10:00,40.23,40.24,40.17,40.18,32200.0,33.5679,33.5763,33.5179,33.5262,32200.0
2015-05-11 15:20:00,40.18,40.18,40.14,40.14,31300.0,33.5262,33.5262,33.4928,33.4928,31300.0
2015-05-11 15:30:00,40.15,40.16,40.06,40.08,36000.0,33.5012,33.5095,33.4261,33.4428,36000.0
2015-05-11 15:40:00,40.08,40.1,40.05,40.07,51700.0,33.4428,33.4595,33.4177,33.4344,51700.0
2015-05-11 15:50:00,40.07,40.07,40.03,40.03,75400.0,33.4344,33.4344,33.4011,33.4011,75400.0
2015-05-12 09:30:00,40.02,40.12,40.01,40.03,51400.0,33.3927,33.4762,33.3844,33.4011,51400.0
2015-05-12 09:40:00,40.03,40.04,39.85,40.0,23300.0,33.4011,33.4094,33.2509,33.376,23300.0
2015-05-12 09:50:00,39.99,40.07,39.97,40.01,18100.0,33.3677,33.4344,33.351,33.3844,18100.0
2015-05-12 10:00:00,39.99,39.99,39.9,39.97,38300.0,33.3677,33.3677,33.2926,33.351,38300.0
2015-05-12 10:10:00,39.96,40.01,39.92,39.96,23900.0,33.3427,33.3844,33.3093,33.3427,23900.0
2015-05-12 10:20:00,39.95,40.02,39.95,39.98,13700.0,33.3343,33.3927,33.3343,33.3593,13700.0
2015-05-12 10:30:00,39.98,40.1,39.98,40.1,15000.0,33.3593,33.4595,33.3593,33.4595,15000.0
2015-05-12 10:40:00,40.11,40.24,40.11,40.19,21000.0,33.4678,33.5763,33.4678,33.5346,21000.0
2015-05-12 10:50:00,40.2,40.2,40.1,40.11,9100.0,33.5429,33.5429,33.4595,33.4678,9100.0
2015-05-12 11:00:00,40.12,40.18,40.09,40.16,17500.0,33.4762,33.5262,33.4511,33.5095,17500.0
2015-05-12 11:10:00,40.16,40.16,40.0,40.02,24800.0,33.5095,33.5095,33.376,33.3927,24800.0
2015-05-12 11:20:00,40.02,40.04,39.98,39.98,12700.0,33.3927,33.4094,33.3593,33.3593,12700.0
2015-05-12 11:30:00,39.98,40.02,39.98,39.99,14800.0,33.3593,33.3927,33.3593,33.3677,14800.0
2015-05-12 11:40:00,39.98,40.03,39.95,40.03,14800.0,33.3593,33.4011,33.3343,33.4011,14800.0
2015-05-12 11:50:00,40.03,40.05,40.0,40.04,24700.0,33.4011,33.4177,33.376,33.4094,24700.0
2015-05-12 12:00:00,40.04,40.06,40.01,40.01,8600.0,33.4094,33.4261,33.3844,33.3844,8600.0
2015-05-12 12:10:00,40.0,40.04,39.99,40.03,8000.0,33.376,33.4094,33.3677,33.4011,8000.0
2015-05-12 12:20:00,40.04,40.09,40.03,40.07,43200.0,33.4094,33.4511,33.4011,33.4344,43200.0
2015-05-12 12:30:00,40.07,40.08,40.04,40.08,8900.0,33.4344,33.4428,33.4094,33.4428,8900.0
2015-05-12 12:40:00,40.08,40.14,40.08,40.14,9600.0,33.4428,33.4928,33.4428,33.4928,9600.0
2015-05-12 12:50:00,40.14,40.19,40.14,40.17,8900.0,33.4928,33.5346,33.4928,33.5179,8900.0
2015-05-12 13:00:00,40.16,40.18,40.13,40.18,13500.0,33.5095,33.5262,33.4845,33.5262,13500.0
2015-05-12 13:10:00,40.19,40.22,40.18,40.18,23100.0,33.5346,33.5596,33.5262,33.5262,23100.0
2015-05-12 13:20:00,40.18,40.23,40.18,40.21,13000.0,33.5262,33.5679,33.5262,33.5513,13000.0
2015-05-12 13:30:00,40.2,40.21,40.15,40.15,14300.0,33.5429,33.5513,33.5012,33.5012,14300.0
2015-05-12 13:40:00,40.16,40.18,40.15,40.15,7100.0,33.5095,33.5262,33.5012,33.5012,7100.0
2015-05-12 13:50:00,40.15,40.15,40.12,40.13,10500.0,33.5012,33.5012,33.4762,33.4845,10500.0
2015-05-12 14:00:00,40.13,40.16,40.13,40.15,12300.0,33.4845,33.5095,33.4845,33.5012,12300.0
2015-05-12 14:10:00,40.15,40.15,40.13,40.14,10000.0,33.5012,33.5012,33.4845,33.4928,10000.0
2015-05-12 14:20:00,40.15,40.21,40.14,40.21,7800.0,33.5012,33.5513,33.4928,33.5513,7800.0
2015-05-12 14:30:00,40.2,40.24,40.19,40.21,15900.0,33.5429,33.5763,33.5346,33.5513,15900.0
2015-05-12 14:40:00,40.21,40.21,40.17,40.18,12500.0,33.5513,33.5513,33.5179,33.5262,12500.0
2015-05-12 14:50:00,40.18,40.18,40.13,40.15,15800.0,33.5262,33.5262,33.4845,33.5012,15800.0
2015-05-12 15:00:00,40.15,40.19,40.13,40.17,21700.0,33.5012,33.5346,33.4845,33.5179,21700.0
2015-05-12 15:10:00,40.18,40.21,40.17,40.18,29800.0,33.5262,33.5513,33.5179,33.5262,29800.0
2015-05-12 15:20:00,40.19,40.22,40.17,40.19,23400.0,33.5346,33.5596,33.5179,33.5346,23400.0
2015-05-12 15:30:00,40.2,40.22,40.15,40.15,26100.0,33.5429,33.5596,33.5012,33.5012,26100.0
2015-05-12 15:40:00,40.15,40.19,40.12,40.18,34900.0,33.5012,33.5346,33.4762,33.5262,34900.0
2015-05-12 15:50:00,40.18,40.21,40.17,40.18,72000.0,33.5262,33.5513,33.5179,33.5262,72000.0
2015-05-13 09:30:00,40.25,40.45,40.22,40.36,24600.0,33.5846,33.7515,33.5596,33.6764,24600.0
2015-05-13 09:40:00,40.34,40.46,40.34,40.45,11000.0,33.6597,33.7599,33.6597,33.7515,11000.0
2015-05-13 09:50:00,40.43,40.44,40.36,40.36,17100.0,33.7348,33.7432,33.6764,33.6764,17100.0
2015-05-13 10:00:00,40.36,40.36,40.3,40.34,11200.0,33.6764,33.6764,33.6263,33.6597,11200.0
2015-05-13 10:10:00,40.34,40.34,40.2,40.2,15900.0,33.6597,33.6597,33.5429,33.5429,15900.0
2015-05-13 10:20:00,40.2,40.24,40.19,40.21,13500.0,33.5429,33.5763,33.5346,33.5513,13500.0
2015-05-13 10:30:00,40.22,40.22,40.1,40.1,9400.0,33.5596,33.5596,33.4595,33.4595,9400.0
2015-05-13 10:40:00,40.08,40.19,40.08,40.19,31700.0,33.4428,33.5346,33.4428,33.5346,31700.0
2015-05-13 10:50:00,40.19,40.24,40.15,40.15,15600.0,33.5346,33.5763,33.5012,33.5012,15600.0
2015-05-13 11:00:00,40.15,40.15,40.08,40.11,20400.0,33.5012,33.5012,33.4428,33.4678,20400.0
2015-05-13 11:10:00,40.12,40.13,40.09,40.11,13400.0,33.4762,33.4845,33.4511,33.4678,13400.0
2015-05-13 11:20:00,40.1,40.13,40.08,40.09,33800.0,33.4595,33.4845,33.4428,33.4511,33800.0
2015-05-13 11:30:00,40.09,40.1,40.06,40.09,14500.0,33.4511,33.4595,33.4261,33.4511,14500.0
2015-05-13 11:40:00,40.1,40.12,40.09,40.12,14200.0,33.4595,33.4762,33.4511,33.4762,14200.0
2015-05-13 11:50:00,40.12,40.14,40.1,40.12,11400.0,33.4762,33.4928,33.4595,33.4762,11400.0
2015-05-13 12:00:00,40.13,40.18,40.13,40.16,9000.0,33.4845,33.5262,33.4845,33.5095,9000.0
2015-05-13 12:10:00,40.16,40.16,40.13,40.13,3500.0,33.5095,33.5095,33.4845,33.4845,3500.0
2015-05-13 12:20:00,40.13,40.14,40.06,40.09,12400.0,33.4845,33.4928,33.4261,33.4511,12400.0
2015-05-13 12:30:00,40.09,40.12,40.07,40.12,8900.0,33.4511,33.4762,33.4344,33.4762,8900.0
2015-05-13 12:40:00,40.11,40.11,40.04,40.07,16500.0,33.4678,33.4678,33.4094,33.4344,16500.0
2015-05-13 12:50:00,40.07,40.1,40.07,40.1,8900.0,33.4344,33.4595,33.4344,33.4595,8900.0
2015-05-13 13:00:00,40.1,40.15,40.1,40.12,10100.0,33.4595,33.5012,33.4595,33.4762,10100.0
2015-05-13 13:10:00,40.11,40.12,40.1,40.11,7500.0,33.4678,33.4762,33.4595,33.4678,7500.0
2015-05-13 13:20:00,40.1,40.11,40.08,40.08,4600.0,33.4595,33.4678,33.4428,33.4428,4600.0
2015-05-13 13:30:00,40.08,40.09,40.06,40.08,12500.0,33.4428,33.4511,33.4261,33.4428,12500.0
2015-05-13 13:40:00,40.08,40.13,40.08,40.11,17200.0,33.4428,33.4845,33.4428,33.4678,17200.0
2015-05-13 13:50:00,40.12,40.13,40.1,40.11,14000.0,33.4762,33.4845,33.4595,33.4678,14000.0
2015-05-13 14:00:00,40.11,40.12,40.06,40.06,12100.0,33.4678,33.4762,33.4261,33.4261,12100.0
2015-05-13 14:10:00,40.05,40.06,40.03,40.04,15100.0,33.4177,33.4261,33.4011,33.4094,15100.0
2015-05-13 14:20:00,40.03,40.05,40.02,40.03,15400.0,33.4011,33.4177,33.3927,33.4011,15400.0
2015-05-13 14:30:00,40.03,40.05,40.02,40.02,16500.0,33.4011,33.4177,33.3927,33.3927,16500.0
2015-05-13 14:40:00,40.02,40.03,40.01,40.03,20700.0,33.3927,33.4011,33.3844,33.4011,20700.0
2015-05-13 14:50:00,40.02,40.03,39.96,39.96,16200.0,33.3927,33.4011,33.3427,33.3427,16200.0
2015-05-13 15:00:00,39.96,40.03,39.96,40.02,37000.0,33.3427,33.4011,33.3427,33.3927,37000.0
2015-05-13 15:10:00,40.02,40.05,40.01,40.03,42100.0,33.3927,33.4177,33.3844,33.4011,42100.0
2015-05-13 15:20:00,40.03,40.04,40.0,40.0,49200.0,33.4011,33.4094,33.376,33.376,49200.0
2015-05-13 15:30:00,40.0,40.03,40.0,40.0,37000.0,33.376,33.4011,33.376,33.376,37000.0
2015-05-13 15:40:00,40.01,40.02,39.98,39.99,69200.0,33.3844,33.3927,33.3593,33.3677,69200.0
2015-05-13 15:50:00,39.99,40.05,39.99,40.03,93800.0,33.3677,33.4177,33.3677,33.4011,93800.0
2015-05-14 09:30:00,40.2,40.5,40.2,40.45,36000.0,33.5429,33.7932,33.5429,33.7515,36000.0
2015-05-14 09:40:00,40.44,40.49,40.43,40.47,18400.0,33.7432,33.7849,33.7348,33.7682,18400.0
2015-05-14 09:50:00,40.47,40.54,40.47,40.49,23500.0,33.7682,33.8266,33.7682,33.7849,23500.0
2015-05-14 10:00:00,40.49,40.58,40.45,40.58,17900.0,33.7849,33.86,33.7515,33.86,17900.0
2015-05-14 10:10:00,40.58,40.63,40.57,40.58,56700.0,33.86,33.9017,33.8516,33.86,56700.0
2015-05-14 10:20:00,40.59,40.64,40.59,40.63,27500.0,33.8683,33.91,33.8683,33.9017,27500.0
2015-05-14 10:30:00,40.64,40.67,40.63,40.67,24600.0,33.91,33.9351,33.9017,33.9351,24600.0
2015-05-14 10:40:00,40.66,40.72,40.66,40.7,72400.0,33.9267,33.9768,33.9267,33.9601,72400.0
2015-05-14 10:50:00,40.71,40.75,40.7,40.72,94300.0,33.9685,34.0018,33.9601,33.9768,94300.0
2015-05-14 11:00:00,40.72,40.73,40.57,40.57,68800.0,33.9768,33.9851,33.8516,33.8516,68800.0
2015-05-14 11:10:00,40.57,40.61,40.56,40.57,31000.0,33.8516,33.885,33.8433,33.8516,31000.0
2015-05-14 11:20:00,40.56,40.59,40.51,40.58,85500.0,33.8433,33.8683,33.8016,33.86,85500.0
2015-05-14 11:30:00,40.58,40.63,40.55,40.6,90200.0,33.86,33.9017,33.8349,33.8767,90200.0
2015-05-14 11:40:00,40.59,40.62,40.59,40.62,6200.0,33.8683,33.8934,33.8683,33.8934,6200.0
2015-05-14 11:50:00,40.62,40.64,40.61,40.62,20200.0,33.8934,33.91,33.885,33.8934,20200.0
2015-05-14 12:00:00,40.62,40.63,40.6,40.6,10500.0,33.8934,33.9017,33.8767,33.8767,10500.0
2015-05-14 12:10:00,40.6,40.62,40.6,40.61,3700.0,33.8767,33.8934,33.8767,33.885,3700.0
2015-05-14 12:20:00,40.62,40.64,40.61,40.62,8400.0,33.8934,33.91,33.885,33.8934,8400.0
2015-05-14 12:30:00,40.63,40.63,40.62,40.62,4700.0,33.9017,33.9017,33.8934,33.8934,4700.0
2015-05-14 12:40:00,40.62,40.63,40.62,40.62,4200.0,33.8934,33.9017,33.8934,33.8934,4200.0
2015-05-14 12:50:00,40.63,40.64,40.62,40.64,12800.0,33.9017,33.91,33.8934,33.91,12800.0
2015-05-14 13:00:00,40.64,40.67,40.64,40.66,18600.0,33.91,33.9351,33.91,33.9267,18600.0
2015-05-14 13:10:00,40.66,40.68,40.64,40.68,34900.0,33.9267,33.9434,33.91,33.9434,34900.0
2015-05-14 13:20:00,40.68,40.68,40.64,40.68,14700.0,33.9434,33.9434,33.91,33.9434,14700.0
2015-05-14 13:30:00,40.68,40.69,40.68,40.68,12300.0,33.9434,33.9518,33.9434,33.9434,12300.0
2015-05-14 13:40:00,40.69,40.69,40.68,40.68,8200.0,33.9518,33.9518,33.9434,33.9434,8200.0
2015-05-14 13:50:00,40.69,40.69,40.68,40.68,14900.0,33.9518,33.9518,33.9434,33.9434,14900.0
2015-05-14 14:00:00,40.69,40.69,40.65,40.66,35500.0,33.9518,33.9518,33.9184,33.9267,35500.0
2015-05-14 14:10:00,40.65,40.65,40.6,40.61,12200.0,33.9184,33.9184,33.8767,33.885,12200.0
2015-05-14 14:20:00,40.61,40.62,40.57,40.57,8600.0,33.885,33.8934,33.8516,33.8516,8600.0
2015-05-14 14:30:00,40.57,40.61,40.57,40.6,28800.0,33.8516,33.885,33.8516,33.8767,28800.0
2015-05-14 14:40:00,40.59,40.61,40.59,40.6,16800.0,33.8683,33.885,33.8683,33.8767,16800.0
2015-05-14 14:50:00,40.61,40.65,40.6,40.65,41500.0,33.885,33.9184,33.8767,33.9184,41500.0
2015-05-14 15:00:00,40.65,40.67,40.64,40.65,25700.0,33.9184,33.9351,33.91,33.9184,25700.0
2015-05-14 15:10:00,40.65,40.68,40.65,40.67,60200.0,33.9184,33.9434,33.9184,33.9351,60200.0
2015-05-14 15:20:00,40.66,40.68,40.66,40.67,50800.0,33.9267,33.9434,33.9267,33.9351,50800.0
2015-05-14 15:30:00,40.68,40.68,40.67,40.68,50300.0,33.9434,33.9434,33.9351,33.9434,50300.0
2015-05-14 15:40:00,40.68,40.73,40.67,40.71,114400.0,33.9434,33.9851,33.9351,33.9685,114400.0
2015-05-14 15:50:00,40.72,40.76,40.71,40.74,159200.0,33.9768,34.0102,33.9685,33.9935,159200.0
2015-05-15 09:30:00,40.81,40.99,40.76,40.98,100500.0,34.0519,34.2021,34.0102,34.1937,100500.0
2015-05-15 09:40:00,40.98,40.99,40.84,40.85,20500.0,34.1937,34.2021,34.0769,34.0853,20500.0
2015-05-15 09:50:00,40.85,40.86,40.8,40.83,24600.0,34.0853,34.0936,34.0435,34.0686,24600.0
2015-05-15 10:00:00,40.82,40.83,40.76,40.81,10800.0,34.0602,34.0686,34.0102,34.0519,10800.0
2015-05-15 10:10:00,40.82,40.87,40.82,40.82,21300.0,34.0602,34.102,34.0602,34.0602,21300.0
2015-05-15 10:20:00,40.83,40.89,40.83,40.89,16700.0,34.0686,34.1186,34.0686,34.1186,16700.0
2015-05-15 10:30:00,40.89,40.91,40.83,40.83,30200.0,34.1186,34.1353,34.0686,34.0686,30200.0
2015-05-15 10:40:00,40.83,40.88,40.83,40.87,15900.0,34.0686,34.1103,34.0686,34.102,15900.0
2015-05-15 10:50:00,40.87,40.91,40.85,40.91,30300.0,34.102,34.1353,34.0853,34.1353,30300.0
2015-05-15 11:00:00,40.9,40.91,40.9,40.9,5700.0,34.127,34.1353,34.127,34.127,5700.0
2015-05-15 11:10:00,40.91,40.92,40.9,40.91,38700.0,34.1353,34.1437,34.127,34.1353,38700.0
2015-05-15 11:20:00,40.9,40.92,40.87,40.88,36300.0,34.127,34.1437,34.102,34.1103,36300.0
2015-05-15 11:30:00,40.88,40.89,40.86,40.87,27700.0,34.1103,34.1186,34.0936,34.102,27700.0
2015-05-15 11:40:00,40.88,40.89,40.85,40.86,22600.0,34.1103,34.1186,34.0853,34.0936,22600.0
2015-05-15 11:50:00,40.85,40.86,40.83,40.86,29300.0,34.0853,34.0936,34.0686,34.0936,29300.0
2015-05-15 12:00:00,40.86,40.86,40.83,40.84,7900.0,34.0936,34.0936,34.0686,34.0769,7900.0
2015-05-15 12:10:00,40.84,40.84,40.82,40.84,20400.0,34.0769,34.0769,34.0602,34.0769,20400.0
2015-05-15 12:20:00,40.84,40.86,40.84,40.85,21600.0,34.0769,34.0936,34.0769,34.0853,21600.0
2015-05-15 12:30:00,40.84,40.85,40.84,40.84,11700.0,34.0769,34.0853,34.0769,34.0769,11700.0
2015-05-15 12:40:00,40.84,40.85,40.78,40.78,26100.0,34.0769,34.0853,34.0269,34.0269,26100.0
2015-05-15 12:50:00,40.78,40.8,40.75,40.78,29000.0,34.0269,34.0435,34.0018,34.0269,29000.0
2015-05-15 13:00:00,40.78,40.81,40.78,40.79,21400.0,34.0269,34.0519,34.0269,34.0352,21400.0
2015-05-15 13:10:00,40.79,40.8,40.78,40.78,20900.0,34.0352,34.0435,34.0269,34.0269,20900.0
2015-05-15 13:20:00,40.78,40.79,40.78,40.79,23300.0,34.0269,34.0352,34.0269,34.0352,23300.0
2015-05-15 13:30:00,40.8,40.8,40.73,40.74,50100.0,34.0435,34.0435,33.9851,33.9935,50100.0
2015-05-15 13:40:00,40.73,40.74,40.69,40.69,29600.0,33.9851,33.9935,33.9518,33.9518,29600.0
2015-05-15 13:50:00,40.7,40.71,40.69,40.69,31900.0,33.9601,33.9685,33.9518,33.9518,31900.0
2015-05-15 14:00:00,40.7,40.72,40.69,40.7,30600.0,33.9601,33.9768,33.9518,33.9601,30600.0
2015-05-15 14:10:00,40.7,40.7,40.63,40.65,41100.0,33.9601,33.9601,33.9017,33.9184,41100.0
2015-05-15 14:20:00,40.65,40.65,40.61,40.64,15100.0,33.9184,33.9184,33.885,33.91,15100.0
2015-05-15 14:30:00,40.63,40.65,40.63,40.65,16700.0,33.9017,33.9184,33.9017,33.9184,16700.0
2015-05-15 14:40:00,40.65,40.65,40.64,40.65,12100.0,33.9184,33.9184,33.91,33.9184,12100.0
2015-05-15 14:50:00,40.65,40.66,40.64,40.64,12300.0,33.9184,33.9267,33.91,33.91,12300.0
2015-05-15 15:00:00,40.65,40.66,40.61,40.61,47600.0,33.9184,33.9267,33.885,33.885,47600.0
2015-05-15 15:10:00,40.62,40.64,40.61,40.64,24600.0,33.8934,33.91,33.885,33.91,24600.0
2015-05-15 15:20:00,40.64,40.65,40.63,40.65,11700.0,33.91,33.9184,33.9017,33.9184,11700.0
2015-05-15 15:30:00,40.65,40.67,40.64,40.66,32700.0,33.9184,33.9351,33.91,33.9267,32700.0
2015-05-15 15:40:00,40.66,40.71,40.66,40.71,49100.0,33.9267,33.9685,33.9267,33.9685,49100.0
2015-05-15 15:50:00,40.71,40.74,40.7,40.73,116200.0,33.9685,33.9935,33.9601,33.9851,116200.0
2015-05-18 09:30:00,40.71,40.81,40.64,40.8,15200.0,33.9685,34.0519,33.91,34.0435,15200.0
2015-05-18 09:40:00,40.78,40.82,40.72,40.76,16100.0,34.0269,34.0602,33.9768,34.0102,16100.0
2015-05-18 09:50:00,40.77,40.83,40.76,40.83,40800.0,34.0185,34.0686,34.0102,34.0686,40800.0
2015-05-18 10:00:00,40.83,40.88,40.83,40.86,12400.0,34.0686,34.1103,34.0686,34.0936,12400.0
2015-05-18 10:10:00,40.86,40.87,40.82,40.87,19600.0,34.0936,34.102,34.0602,34.102,19600.0
2015-05-18 10:20:00,40.87,40.92,40.86,40.91,11500.0,34.102,34.1437,34.0936,34.1353,11500.0
2015-05-18 10:30:00,40.91,40.94,40.91,40.93,19600.0,34.1353,34.1604,34.1353,34.152,19600.0
2015-05-18 10:40:00,40.92,40.95,40.87,40.88,49700.0,34.1437,34.1687,34.102,34.1103,49700.0
2015-05-18 10:50:00,40.88,40.93,40.87,40.93,16200.0,34.1103,34.152,34.102,34.152,16200.0
2015-05-18 11:00:00,40.93,40.95,40.92,40.95,13100.0,34.152,34.1687,34.1437,34.1687,13100.0
2015-05-18 11:10:00,40.95,40.98,40.94,40.97,35000.0,34.1687,34.1937,34.1604,34.1854,35000.0
2015-05-18 11:20:00,40.96,41.01,40.95,41.0,18100.0,34.1771,34.2188,34.1687,34.2104,18100.0
2015-05-18 11:30:00,41.0,41.02,40.99,41.01,44400.0,34.2104,34.2271,34.2021,34.2188,44400.0
2015-05-18 11:40:00,41.0,41.01,40.94,40.94,23700.0,34.2104,34.2188,34.1604,34.1604,23700.0
2015-05-18 11:50:00,40.94,40.94,40.88,40.93,45200.0,34.1604,34.1604,34.1103,34.152,45200.0
2015-05-18 12:00:00,40.92,40.94,40.9,40.92,28200.0,34.1437,34.1604,34.127,34.1437,28200.0
2015-05-18 12:10:00,40.92,40.96,40.92,40.93,50700.0,34.1437,34.1771,34.1437,34.152,50700.0
2015-05-18 12:20:00,40.92,40.93,40.86,40.86,12200.0,34.1437,34.152,34.0936,34.0936,12200.0
2015-05-18 12:30:00,40.86,40.86,40.84,40.84,13800.0,34.0936,34.0936,34.0769,34.0769,13800.0
2015-05-18 12:40:00,40.85,40.86,40.85,40.85,3500.0,34.0853,34.0936,34.0853,34.0853,3500.0
2015-05-18 12:50:00,40.85,40.87,40.84,40.84,12100.0,34.0853,34.102,34.0769,34.0769,12100.0
2015-05-18 13:00:00,40.84,40.85,40.82,40.84,7300.0,34.0769,34.0853,34.0602,34.0769,7300.0
2015-05-18 13:10:00,40.84,40.86,40.84,40.86,7600.0,34.0769,34.0936,34.0769,34.0936,7600.0
2015-05-18 13:20:00,40.85,40.91,40.85,40.91,25700.0,34.0853,34.1353,34.0853,34.1353,25700.0
2015-05-18 13:30:00,40.91,40.94,40.89,40.9,20000.0,34.1353,34.1604,34.1186,34.127,20000.0
2015-05-18 13:40:00,40.9,40.9,40.87,40.9,7400.0,34.127,34.127,34.102,34.127,7400.0
2015-05-18 13:50:00,40.9,40.92,40.9,40.91,18000.0,34.127,34.1437,34.127,34.1353,18000.0
2015-05-18 14:00:00,40.91,40.92,40.87,40.88,25800.0,34.1353,34.1437,34.102,34.1103,25800.0
2015-05-18 14:10:00,40.88,40.88,40.85,40.85,5700.0,34.1103,34.1103,34.0853,34.0853,5700.0
2015-05-18 14:20:00,40.85,40.88,40.83,40.88,23900.0,34.0853,34.1103,34.0686,34.1103,23900.0
2015-05-18 14:30:00,40.87,40.92,40.87,40.92,5700.0,34.102,34.1437,34.102,34.1437,5700.0
2015-05-18 14:40:00,40.91,40.93,40.9,40.91,23300.0,34.1353,34.152,34.127,34.1353,23300.0
2015-05-18 14:50:00,40.91,40.92,40.9,40.91,8300.0,34.1353,34.1437,34.127,34.1353,8300.0
2015-05-18 15:00:00,40.91,40.93,40.88,40.88,14200.0,34.1353,34.152,34.1103,34.1103,14200.0
2015-05-18 15:10:00,40.89,40.89,40.88,40.89,6700.0,34.1186,34.1186,34.1103,34.1186,6700.0
2015-05-18 15:20:00,40.89,40.91,40.88,40.9,11400.0,34.1186,34.1353,34.1103,34.127,11400.0
2015-05-18 15:30:00,40.91,40.91,40.9,40.91,9500.0,34.1353,34.1353,34.127,34.1353,9500.0
2015-05-18 15:40:00,40.91,40.94,40.9,40.93,41300.0,34.1353,34.1604,34.127,34.152,41300.0
2015-05-18 15:50:00,40.93,40.93,40.88,40.89,79100.0,34.152,34.152,34.1103,34.1186,79100.0
2015-05-19 09:30:00,40.85,40.86,40.65,40.73,15100.0,34.0853,34.0936,33.9184,33.9851,15100.0
2015-05-19 09:40:00,40.74,40.79,40.7,40.76,17200.0,33.9935,34.0352,33.9601,34.0102,17200.0
2015-05-19 09:50:00,40.74,40.8,40.74,40.8,11700.0,33.9935,34.0435,33.9935,34.0435,11700.0
2015-05-19 10:00:00,40.81,40.9,40.8,40.9,18700.0,34.0519,34.127,34.0435,34.127,18700.0
2015-05-19 10:10:00,40.9,40.95,40.89,40.91,23200.0,34.127,34.1687,34.1186,34.1353,23200.0
2015-05-19 10:20:00,40.91,40.91,40.87,40.9,14400.0,34.1353,34.1353,34.102,34.127,14400.0
2015-05-19 10:30:00,40.9,40.92,40.88,40.91,9000.0,34.127,34.1437,34.1103,34.1353,9000.0
2015-05-19 10:40:00,40.92,40.92,40.89,40.9,9100.0,34.1437,34.1437,34.1186,34.127,9100.0
2015-05-19 10:50:00,40.89,40.9,40.87,40.88,15100.0,34.1186,34.127,34.102,34.1103,15100.0
2015-05-19 11:00:00,40.89,40.9,40.79,40.8,28200.0,34.1186,34.127,34.0352,34.0435,28200.0
2015-05-19 11:10:00,40.79,40.82,40.78,40.81,27200.0,34.0352,34.0602,34.0269,34.0519,27200.0
2015-05-19 11:20:00,40.81,40.84,40.79,40.79,16400.0,34.0519,34.0769,34.0352,34.0352,16400.0
2015-05-19 11:30:00,40.8,40.84,40.78,40.84,24900.0,34.0435,34.0769,34.0269,34.0769,24900.0
2015-05-19 11:40:00,40.84,40.84,40.79,40.8,31400.0,34.0769,34.0769,34.0352,34.0435,31400.0
2015-05-19 11:50:00,40.81,40.84,40.8,40.81,25700.0,34.0519,34.0769,34.0435,34.0519,25700.0
2015-05-19 12:00:00,40.81,40.84,40.8,40.84,11000.0,34.0519,34.0769,34.0435,34.0769,11000.0
2015-05-19 12:10:00,40.83,40.83,40.8,40.81,10900.0,34.0686,34.0686,34.0435,34.0519,10900.0
2015-05-19 12:20:00,40.82,40.83,40.79,40.81,22300.0,34.0602,34.0686,34.0352,34.0519,22300.0
2015-05-19 12:30:00,40.81,40.83,40.79,40.8,22200.0,34.0519,34.0686,34.0352,34.0435,22200.0
2015-05-19 12:40:00,40.8,40.86,40.8,40.86,13900.0,34.0435,34.0936,34.0435,34.0936,13900.0
2015-05-19 12:50:00,40.87,40.89,40.84,40.87,29400.0,34.102,34.1186,34.0769,34.102,29400.0
2015-05-19 13:00:00,40.87,40.93,40.87,40.91,8500.0,34.102,34.152,34.102,34.1353,8500.0
2015-05-19 13:10:00,40.91,40.95,40.9,40.95,8400.0,34.1353,34.1687,34.127,34.1687,8400.0
2015-05-19 13:20:00,40.94,40.95,40.93,40.95,11300.0,34.1604,34.1687,34.152,34.1687,11300.0
2015-05-19 13:30:00,40.94,40.95,40.92,40.93,17100.0,34.1604,34.1687,34.1437,34.152,17100.0
2015-05-19 13:40:00,40.93,40.94,40.92,40.93,7200.0,34.152,34.1604,34.1437,34.152,7200.0
2015-05-19 13:50:00,40.94,40.96,40.93,40.95,10400.0,34.1604,34.1771,34.152,34.1687,10400.0
2015-05-19 14:00:00,40.95,40.96,40.93,40.94,11800.0,34.1687,34.1771,34.152,34.1604,11800.0
2015-05-19 14:10:00,40.93,40.94,40.91,40.93,10500.0,34.152,34.1604,34.1353,34.152,10500.0
2015-05-19 14:20:00,40.92,40.93,40.9,40.93,14400.0,34.1437,34.152,34.127,34.152,14400.0
2015-05-19 14:30:00,40.94,40.94,40.85,40.86,18800.0,34.1604,34.1604,34.0853,34.0936,18800.0
2015-05-19 14:40:00,40.85,40.89,40.85,40.87,22000.0,34.0853,34.1186,34.0853,34.102,22000.0
2015-05-19 14:50:00,40.87,40.89,40.86,40.87,15600.0,34.102,34.1186,34.0936,34.102,15600.0
2015-05-19 15:00:00,40.88,40.88,40.85,40.86,13100.0,34.1103,34.1103,34.0853,34.0936,13100.0
2015-05-19 15:10:00,40.85,40.86,40.82,40.85,16500.0,34.0853,34.0936,34.0602,34.0853,16500.0
2015-05-19 15:20:00,40.86,40.86,40.82,40.86,12900.0,34.0936,34.0936,34.0602,34.0936,12900.0
2015-05-19 15:30:00,40.86,40.86,40.8,40.8,60500.0,34.0936,34.0936,34.0435,34.0435,60500.0
2015-05-19 15:40:00,40.8,40.81,40.78,40.8,57500.0,34.0435,34.0519,34.0269,34.0435,57500.0
2015-05-19 15:50:00,40.8,40.84,40.77,40.83,143800.0,34.0435,34.0769,34.0185,34.0686,143800.0
2015-05-20 09:30:00,40.76,40.82,40.68,40.82,15500.0,34.0102,34.0602,33.9434,34.0602,15500.0
2015-05-20 09:40:00,40.81,40.82,40.67,40.67,16800.0,34.0519,34.0602,33.9351,33.9351,16800.0
2015-05-20 09:50:00,40.68,40.74,40.65,40.7,55100.0,33.9434,33.9935,33.9184,33.9601,55100.0
2015-05-20 10:00:00,40.7,40.76,40.66,40.75,12900.0,33.9601,34.0102,33.9267,34.0018,12900.0
2015-05-20 10:10:00,40.74,40.75,40.71,40.72,14300.0,33.9935,34.0018,33.9685,33.9768,14300.0
2015-05-20 10:20:00,40.72,40.73,40.68,40.68,11800.0,33.9768,33.9851,33.9434,33.9434,11800.0
2015-05-20 10:30:00,40.68,40.71,40.66,40.7,13900.0,33.9434,33.9685,33.9267,33.9601,13900.0
2015-05-20 10:40:00,40.7,40.73,40.69,40.71,18500.0,33.9601,33.9851,33.9518,33.9685,18500.0
2015-05-20 10:50:00,40.71,40.71,40.67,40.67,8300.0,33.9685,33.9685,33.9351,33.9351,8300.0
2015-05-20 11:00:00,40.67,40.68,40.63,40.68,18700.0,33.9351,33.9434,33.9017,33.9434,18700.0
2015-05-20 11:10:00,40.68,40.74,40.67,40.73,16900.0,33.9434,33.9935,33.9351,33.9851,16900.0
2015-05-20 11:20:00,40.73,40.75,40.72,40.72,8700.0,33.9851,34.0018,33.9768,33.9768,8700.0
2015-05-20 11:30:00,40.73,40.73,40.65,40.65,15000.0,33.9851,33.9851,33.9184,33.9184,15000.0
2015-05-20 11:40:00,40.66,40.67,40.65,40.65,12400.0,33.9267,33.9351,33.9184,33.9184,12400.0
2015-05-20 11:50:00,40.65,40.65,40.6,40.6,21800.0,33.9184,33.9184,33.8767,33.8767,21800.0
2015-05-20 12:00:00,40.61,40.62,40.59,40.59,18100.0,33.885,33.8934,33.8683,33.8683,18100.0
2015-05-20 12:10:00,40.6,40.63,40.59,40.63,12400.0,33.8767,33.9017,33.8683,33.9017,12400.0
2015-05-20 12:20:00,40.62,40.65,40.6,40.61,54900.0,33.8934,33.9184,33.8767,33.885,54900.0
2015-05-20 12:30:00,40.6,40.6,40.59,40.6,2700.0,33.8767,33.8767,33.8683,33.8767,2700.0
2015-05-20 12:40:00,40.59,40.6,40.54,40.56,12400.0,33.8683,33.8767,33.8266,33.8433,12400.0
2015-05-20 12:50:00,40.56,40.61,40.56,40.59,11700.0,33.8433,33.885,33.8433,33.8683,11700.0
2015-05-20 13:00:00,40.59,40.61,40.59,40.59,13300.0,33.8683,33.885,33.8683,33.8683,13300.0
2015-05-20 13:10:00,40.6,40.65,40.6,40.65,11300.0,33.8767,33.9184,33.8767,33.9184,11300.0
2015-05-20 13:20:00,40.66,40.66,40.63,40.65,14800.0,33.9267,33.9267,33.9017,33.9184,14800.0
2015-05-20 13:30:00,40.65,40.65,40.59,40.59,11400.0,33.9184,33.9184,33.8683,33.8683,11400.0
2015-05-20 13:40:00,40.59,40.6,40.57,40.59,22400.0,33.8683,33.8767,33.8516,33.8683,22400.0
2015-05-20 13:50:00,40.59,40.63,40.59,40.63,10700.0,33.8683,33.9017,33.8683,33.9017,10700.0
2015-05-20 14:00:00,40.63,40.67,40.58,40.59,45800.0,33.9017,33.9351,33.86,33.8683,45800.0
2015-05-20 14:10:00,40.61,40.67,40.61,40.65,18600.0,33.885,33.9351,33.885,33.9184,18600.0
2015-05-20 14:20:00,40.65,40.69,40.61,40.69,23800.0,33.9184,33.9518,33.885,33.9518,23800.0
2015-05-20 14:30:00,40.7,40.7,40.66,40.66,19800.0,33.9601,33.9601,33.9267,33.9267,19800.0
2015-05-20 14:40:00,40.66,40.71,40.65,40.69,24600.0,33.9267,33.9685,33.9184,33.9518,24600.0
2015-05-20 14:50:00,40.7,40.75,40.69,40.73,20500.0,33.9601,34.0018,33.9518,33.9851,20500.0
2015-05-20 15:00:00,40.73,40.75,40.7,40.72,36200.0,33.9851,34.0018,33.9601,33.9768,36200.0
2015-05-20 15:10:00,40.71,40.72,40.63,40.63,33600.0,33.9685,33.9768,33.9017,33.9017,33600.0
2015-05-20 15:20:00,40.62,40.66,40.6,40.66,25900.0,33.8934,33.9267,33.8767,33.9267,25900.0
2015-05-20 15:30:00,40.66,40.66,40.62,40.64,28000.0,33.9267,33.9267,33.8934,33.91,28000.0
2015-05-20 15:40:00,40.64,40.67,40.63,40.65,36100.0,33.91,33.9351,33.9017,33.9184,36100.0
2015-05-20 15:50:00,40.65,40.65,40.59,40.61,99400.0,33.9184,33.9184,33.8683,33.885,99400.0
2015-05-21 09:30:00,40.68,40.8,40.64,40.76,31400.0,33.9434,34.0435,33.91,34.0102,31400.0
2015-05-21 09:40:00,40.75,40.81,40.74,40.77,15800.0,34.0018,34.0519,33.9935,34.0185,15800.0
2015-05-21 09:50:00,40.77,40.85,40.77,40.79,14600.0,34.0185,34.0853,34.0185,34.0352,14600.0
2015-05-21 10:00:00,40.77,40.78,40.73,40.75,22500.0,34.0185,34.0269,33.9851,34.0018,22500.0
2015-05-21 10:10:00,40.73,40.75,40.69,40.71,11300.0,33.9851,34.0018,33.9518,33.9685,11300.0
2015-05-21 10:20:00,40.7,40.71,40.66,40.68,26200.0,33.9601,33.9685,33.9267,33.9434,26200.0
2015-05-21 10:30:00,40.68,40.74,40.68,40.74,16200.0,33.9434,33.9935,33.9434,33.9935,16200.0
2015-05-21 10:40:00,40.73,40.74,40.72,40.73,25300.0,33.9851,33.9935,33.9768,33.9851,25300.0
2015-05-21 10:50:00,40.72,40.74,40.7,40.71,11700.0,33.9768,33.9935,33.9601,33.9685,11700.0
2015-05-21 11:00:00,40.72,40.74,40.72,40.72,7600.0,33.9768,33.9935,33.9768,33.9768,7600.0
2015-05-21 11:10:00,40.72,40.74,40.69,40.69,15900.0,33.9768,33.9935,33.9518,33.9518,15900.0
2015-05-21 11:20:00,40.69,40.71,40.69,40.7,29300.0,33.9518,33.9685,33.9518,33.9601,29300.0
2015-05-21 11:30:00,40.69,40.7,40.69,40.69,4400.0,33.9518,33.9601,33.9518,33.9518,4400.0
2015-05-21 11:40:00,40.69,40.69,40.68,40.69,13100.0,33.9518,33.9518,33.9434,33.9518,13100.0
2015-05-21 11:50:00,40.68,40.7,40.68,40.69,9300.0,33.9434,33.9601,33.9434,33.9518,9300.0
2015-05-21 12:00:00,40.69,40.7,40.68,40.68,6000.0,33.9518,33.9601,33.9434,33.9434,6000.0
2015-05-21 12:10:00,40.68,40.71,40.68,40.7,9500.0,33.9434,33.9685,33.9434,33.9601,9500.0
2015-05-21 12:20:00,40.7,40.7,40.69,40.69,3500.0,33.9601,33.9601,33.9518,33.9518,3500.0
2015-05-21 12:30:00,40.69,40.7,40.67,40.67,7500.0,33.9518,33.9601,33.9351,33.9351,7500.0
2015-05-21 12:40:00,40.67,40.68,40.67,40.67,2800.0,33.9351,33.9434,33.9351,33.9351,2800.0
2015-05-21 12:50:00,40.68,40.68,40.65,40.65,22200.0,33.9434,33.9434,33.9184,33.9184,22200.0
2015-05-21 13:00:00,40.66,40.66,40.65,40.65,11700.0,33.9267,33.9267,33.9184,33.9184,11700.0
2015-05-21 13:10:00,40.66,40.66,40.65,40.65,3900.0,33.9267,33.9267,33.9184,33.9184,3900.0
2015-05-21 13:20:00,40.66,40.67,40.64,40.66,10300.0,33.9267,33.9351,33.91,33.9267,10300.0
2015-05-21 13:30:00,40.66,40.66,40.65,40.66,6100.0,33.9267,33.9267,33.9184,33.9267,6100.0
2015-05-21 13:40:00,40.66,40.66,40.6,40.62,25200.0,33.9267,33.9267,33.8767,33.8934,25200.0
2015-05-21 13:50:00,40.61,40.66,40.61,40.66,6200.0,33.885,33.9267,33.885,33.9267,6200.0
2015-05-21 14:00:00,40.65,40.66,40.64,40.65,11300.0,33.9184,33.9267,33.91,33.9184,11300.0
2015-05-21 14:10:00,40.64,40.65,40.64,40.65,4100.0,33.91,33.9184,33.91,33.9184,4100.0
2015-05-21 14:20:00,40.65,40.65,40.63,40.64,11500.0,33.9184,33.9184,33.9017,33.91,11500.0
2015-05-21 14:30:00,40.64,40.65,40.64,40.65,9500.0,33.91,33.9184,33.91,33.9184,9500.0
2015-05-21 14:40:00,40.64,40.67,40.63,40.67,26200.0,33.91,33.9351,33.9017,33.9351,26200.0
2015-05-21 14:50:00,40.66,40.72,40.66,40.72,8500.0,33.9267,33.9768,33.9267,33.9768,8500.0
2015-05-21 15:00:00,40.72,40.72,40.64,40.66,20300.0,33.9768,33.9768,33.91,33.9267,20300.0
2015-05-21 15:10:00,40.65,40.66,40.64,40.64,13900.0,33.9184,33.9267,33.91,33.91,13900.0
2015-05-21 15:20:00,40.64,40.68,40.64,40.65,29300.0,33.91,33.9434,33.91,33.9184,29300.0
2015-05-21 15:30:00,40.66,40.67,40.65,40.66,25900.0,33.9267,33.9351,33.9184,33.9267,25900.0
2015-05-21 15:40:00,40.66,40.74,40.65,40.74,52400.0,33.9267,33.9935,33.9184,33.9935,52400.0
2015-05-21 15:50:00,40.73,40.74,40.65,40.66,88000.0,33.9851,33.9935,33.9184,33.9267,88000.0
2015-05-22 09:30:00,40.61,40.81,40.57,40.78,22300.0,33.885,34.0519,33.8516,34.0269,22300.0
2015-05-22 09:40:00,40.77,40.77,40.64,40.66,15100.0,34.0185,34.0185,33.91,33.9267,15100.0
2015-05-22 09:50:00,40.65,40.66,40.54,40.54,21600.0,33.9184,33.9267,33.8266,33.8266,21600.0
2015-05-22 10:00:00,40.54,40.57,40.52,40.52,9700.0,33.8266,33.8516,33.8099,33.8099,9700.0
2015-05-22 10:10:00,40.53,40.63,40.52,40.57,31600.0,33.8183,33.9017,33.8099,33.8516,31600.0
2015-05-22 10:20:00,40.57,40.59,40.51,40.51,16300.0,33.8516,33.8683,33.8016,33.8016,16300.0
2015-05-22 10:30:00,40.51,40.53,40.5,40.5,37100.0,33.8016,33.8183,33.7932,33.7932,37100.0
2015-05-22 10:40:00,40.5,40.51,40.48,40.49,25800.0,33.7932,33.8016,33.7765,33.7849,25800.0
2015-05-22 10:50:00,40.49,40.51,40.47,40.5,59400.0,33.7849,33.8016,33.7682,33.7932,59400.0
2015-05-22 11:00:00,40.49,40.57,40.49,40.55,19100.0,33.7849,33.8516,33.7849,33.8349,19100.0
2015-05-22 11:10:00,40.55,40.57,40.54,40.55,13300.0,33.8349,33.8516,33.8266,33.8349,13300.0
2015-05-22 11:20:00,40.56,40.62,40.56,40.62,14100.0,33.8433,33.8934,33.8433,33.8934,14100.0
2015-05-22 11:30:00,40.61,40.67,40.61,40.66,10700.0,33.885,33.9351,33.885,33.9267,10700.0
2015-05-22 11:40:00,40.67,40.68,40.64,40.66,7600.0,33.9351,33.9434,33.91,33.9267,7600.0
2015-05-22 11:50:00,40.66,40.71,40.66,40.69,12400.0,33.9267,33.9685,33.9267,33.9518,12400.0
2015-05-22 12:00:00,40.68,40.69,40.64,40.67,9300.0,33.9434,33.9518,33.91,33.9351,9300.0
2015-05-22 12:10:00,40.66,40.71,40.66,40.71,8700.0,33.9267,33.9685,33.9267,33.9685,8700.0
2015-05-22 12:20:00,40.7,40.77,40.7,40.77,9200.0,33.9601,34.0185,33.9601,34.0185,9200.0
2015-05-22 12:30:00,40.77,40.77,40.74,40.74,6400.0,34.0185,34.0185,33.9935,33.9935,6400.0
2015-05-22 12:40:00,40.73,40.74,40.71,40.74,8600.0,33.9851,33.9935,33.9685,33.9935,8600.0
2015-05-22 12:50:00,40.73,40.75,40.72,40.75,9900.0,33.9851,34.0018,33.9768,34.0018,9900.0
2015-05-22 13:00:00,40.74,40.8,40.72,40.8,17100.0,33.9935,34.0435,33.9768,34.0435,17100.0
2015-05-22 13:10:00,40.79,40.79,40.72,40.72,5800.0,34.0352,34.0352,33.9768,33.9768,5800.0
2015-05-22 13:20:00,40.72,40.77,40.71,40.76,7700.0,33.9768,34.0185,33.9685,34.0102,7700.0
2015-05-22 13:30:00,40.76,40.76,40.7,40.71,8200.0,34.0102,34.0102,33.9601,33.9685,8200.0
2015-05-22 13:40:00,40.7,40.71,40.67,40.68,11700.0,33.9601,33.9685,33.9351,33.9434,11700.0
2015-05-22 13:50:00,40.68,40.69,40.66,40.67,8200.0,33.9434,33.9518,33.9267,33.9351,8200.0
2015-05-22 14:00:00,40.66,40.72,40.66,40.72,22100.0,33.9267,33.9768,33.9267,33.9768,22100.0
2015-05-22 14:10:00,40.73,40.73,40.7,40.71,9400.0,33.9851,33.9851,33.9601,33.9685,9400.0
2015-05-22 14:20:00,40.71,40.75,40.7,40.74,16900.0,33.9685,34.0018,33.9601,33.9935,16900.0
2015-05-22 14:30:00,40.73,40.74,40.7,40.72,8400.0,33.9851,33.9935,33.9601,33.9768,8400.0
2015-05-22 14:40:00,40.72,40.73,40.7,40.71,7100.0,33.9768,33.9851,33.9601,33.9685,7100.0
2015-05-22 14:50:00,40.71,40.71,40.7,40.7,9600.0,33.9685,33.9685,33.9601,33.9601,9600.0
2015-05-22 15:00:00,40.7,40.72,40.7,40.72,12500.0,33.9601,33.9768,33.9601,33.9768,12500.0
2015-05-22 15:10:00,40.72,40.72,40.69,40.69,13500.0,33.9768,33.9768,33.9518,33.9518,13500.0
2015-05-22 15:20:00,40.69,40.7,40.67,40.68,13700.0,33.9518,33.9601,33.9351,33.9434,13700.0
2015-05-22 15:30:00,40.68,40.7,40.67,40.7,26800.0,33.9434,33.9601,33.9351,33.9601,26800.0
2015-05-22 15:40:00,40.7,40.7,40.65,40.65,29000.0,33.9601,33.9601,33.9184,33.9184,29000.0
2015-05-22 15:50:00,40.65,40.66,40.59,40.61,71000.0,33.9184,33.9267,33.8683,33.885,71000.0
2015-05-26 09:30:00,40.59,40.59,40.34,40.36,23400.0,33.8683,33.8683,33.6597,33.6764,23400.0
2015-05-26 09:40:00,40.34,40.4,40.26,40.39,26900.0,33.6597,33.7098,33.593,33.7014,26900.0
2015-05-26 09:50:00,40.38,40.42,40.31,40.4,37900.0,33.6931,33.7265,33.6347,33.7098,37900.0
2015-05-26 10:00:00,40.39,40.41,40.32,40.38,189600.0,33.7014,33.7181,33.643,33.6931,189600.0
2015-05-26 10:10:00,40.37,40.38,40.31,40.32,18900.0,33.6848,33.6931,33.6347,33.643,18900.0
2015-05-26 10:20:00,40.33,40.36,40.33,40.33,11000.0,33.6514,33.6764,33.6514,33.6514,11000.0
2015-05-26 10:30:00,40.31,40.31,40.19,40.2,14600.0,33.6347,33.6347,33.5346,33.5429,14600.0
2015-05-26 10:40:00,40.19,40.21,40.17,40.21,18500.0,33.5346,33.5513,33.5179,33.5513,18500.0
2015-05-26 10:50:00,40.21,40.25,40.18,40.23,17900.0,33.5513,33.5846,33.5262,33.5679,17900.0
2015-05-26 11:00:00,40.24,40.24,40.17,40.19,12200.0,33.5763,33.5763,33.5179,33.5346,12200.0
2015-05-26 11:10:00,40.2,40.2,40.16,40.16,14600.0,33.5429,33.5429,33.5095,33.5095,14600.0
2015-05-26 11:20:00,40.16,40.18,40.13,40.14,23900.0,33.5095,33.5262,33.4845,33.4928,23900.0
2015-05-26 11:30:00,40.14,40.16,40.08,40.09,50200.0,33.4928,33.5095,33.4428,33.4511,50200.0
2015-05-26 11:40:00,40.09,40.1,40.07,40.09,33600.0,33.4511,33.4595,33.4344,33.4511,33600.0
2015-05-26 11:50:00,40.08,40.08,40.02,40.04,37500.0,33.4428,33.4428,33.3927,33.4094,37500.0
2015-05-26 12:00:00,40.04,40.04,39.97,39.98,19400.0,33.4094,33.4094,33.351,33.3593,19400.0
2015-05-26 12:10:00,39.97,39.99,39.95,39.95,17300.0,33.351,33.3677,33.3343,33.3343,17300.0
2015-05-26 12:20:00,39.95,40.01,39.95,39.99,44000.0,33.3343,33.3844,33.3343,33.3677,44000.0
2015-05-26 12:30:00,40.0,40.01,39.92,39.92,50300.0,33.376,33.3844,33.3093,33.3093,50300.0
2015-05-26 12:40:00,39.93,39.98,39.92,39.98,15100.0,33.3176,33.3593,33.3093,33.3593,15100.0
2015-05-26 12:50:00,39.99,40.0,39.95,39.99,15500.0,33.3677,33.376,33.3343,33.3677,15500.0
2015-05-26 13:00:00,39.99,40.0,39.92,39.93,34100.0,33.3677,33.376,33.3093,33.3176,34100.0
2015-05-26 13:10:00,39.93,39.97,39.92,39.97,28300.0,33.3176,33.351,33.3093,33.351,28300.0
2015-05-26 13:20:00,39.97,39.98,39.95,39.95,61700.0,33.351,33.3593,33.3343,33.3343,61700.0
2015-05-26 13:30:00,39.96,39.98,39.92,39.92,17200.0,33.3427,33.3593,33.3093,33.3093,17200.0
2015-05-26 13:40:00,39.92,39.93,39.89,39.91,24300.0,33.3093,33.3176,33.2842,33.3009,24300.0
2015-05-26 13:50:00,39.91,39.93,39.88,39.91,28600.0,33.3009,33.3176,33.2759,33.3009,28600.0
2015-05-26 14:00:00,39.91,39.91,39.82,39.82,41000.0,33.3009,33.3009,33.2258,33.2258,41000.0
2015-05-26 14:10:00,39.83,39.87,39.82,39.83,22200.0,33.2342,33.2676,33.2258,33.2342,22200.0
2015-05-26 14:20:00,39.84,39.84,39.79,39.79,46800.0,33.2425,33.2425,33.2008,33.2008,46800.0
2015-05-26 14:30:00,39.79,39.81,39.75,39.78,58300.0,33.2008,33.2175,33.1674,33.1925,58300.0
2015-05-26 14:40:00,39.77,39.8,39.76,39.76,32300.0,33.1841,33.2091,33.1758,33.1758,32300.0
2015-05-26 14:50:00,39.76,39.8,39.74,39.8,25000.0,33.1758,33.2091,33.1591,33.2091,25000.0
2015-05-26 15:00:00,39.8,39.87,39.79,39.87,52900.0,33.2091,33.2676,33.2008,33.2676,52900.0
2015-05-26 15:10:00,39.86,39.91,39.84,39.84,41500.0,33.2592,33.3009,33.2425,33.2425,41500.0
2015-05-26 15:20:00,39.84,39.88,39.83,39.84,49400.0,33.2425,33.2759,33.2342,33.2425,49400.0
2015-05-26 15:30:00,39.84,39.87,39.82,39.86,182800.0,33.2425,33.2676,33.2258,33.2592,182800.0
2015-05-26 15:40:00,39.86,39.88,39.83,39.86,135500.0,33.2592,33.2759,33.2342,33.2592,135500.0
2015-05-26 15:50:00,39.87,39.89,39.83,39.87,139600.0,33.2676,33.2842,33.2342,33.2676,139600.0
2015-05-27 09:30:00,39.92,39.93,39.86,39.89,15200.0,33.3093,33.3176,33.2592,33.2842,15200.0
2015-05-27 09:40:00,39.9,39.91,39.85,39.9,14100.0,33.2926,33.3009,33.2509,33.2926,14100.0
2015-05-27 09:50:00,39.9,40.04,39.89,39.93,17400.0,33.2926,33.4094,33.2842,33.3176,17400.0
2015-05-27 10:00:00,39.94,39.98,39.9,39.98,14200.0,33.326,33.3593,33.2926,33.3593,14200.0
2015-05-27 10:10:00,39.99,40.04,39.96,40.0,17500.0,33.3677,33.4094,33.3427,33.376,17500.0
2015-05-27 10:20:00,40.0,40.03,39.99,39.99,8700.0,33.376,33.4011,33.3677,33.3677,8700.0
2015-05-27 10:30:00,39.99,40.01,39.98,40.0,14800.0,33.3677,33.3844,33.3593,33.376,14800.0
2015-05-27 10:40:00,40.0,40.01,39.98,39.98,13000.0,33.376,33.3844,33.3593,33.3593,13000.0
2015-05-27 10:50:00,39.99,40.03,39.98,40.01,15600.0,33.3677,33.4011,33.3593,33.3844,15600.0
2015-05-27 11:00:00,40.01,40.01,39.98,39.98,6800.0,33.3844,33.3844,33.3593,33.3593,6800.0
2015-05-27 11:10:00,39.98,40.0,39.96,39.99,16300.0,33.3593,33.376,33.3427,33.3677,16300.0
2015-05-27 11:20:00,39.99,40.01,39.97,40.0,16900.0,33.3677,33.3844,33.351,33.376,16900.0
2015-05-27 11:30:00,40.01,40.01,39.98,39.98,9200.0,33.3844,33.3844,33.3593,33.3593,9200.0
2015-05-27 11:40:00,39.99,40.04,39.98,40.02,28900.0,33.3677,33.4094,33.3593,33.3927,28900.0
2015-05-27 11:50:00,40.03,40.07,40.03,40.03,22100.0,33.4011,33.4344,33.4011,33.4011,22100.0
2015-05-27 12:00:00,40.04,40.04,40.03,40.03,7800.0,33.4094,33.4094,33.4011,33.4011,7800.0
2015-05-27 12:10:00,40.03,40.04,39.98,39.98,19000.0,33.4011,33.4094,33.3593,33.3593,19000.0
2015-05-27 12:20:00,39.98,40.0,39.96,39.98,16000.0,33.3593,33.376,33.3427,33.3593,16000.0
2015-05-27 12:30:00,39.99,40.01,39.99,39.99,13700.0,33.3677,33.3844,33.3677,33.3677,13700.0
2015-05-27 12:40:00,40.0,40.0,39.97,39.97,22700.0,33.376,33.376,33.351,33.351,22700.0
2015-05-27 12:50:00,39.98,39.98,39.97,39.97,5600.0,33.3593,33.3593,33.351,33.351,5600.0
2015-05-27 13:00:00,39.97,39.98,39.95,39.97,36500.0,33.351,33.3593,33.3343,33.351,36500.0
2015-05-27 13:10:00,39.97,40.01,39.96,39.98,21200.0,33.351,33.3844,33.3427,33.3593,21200.0
2015-05-27 13:20:00,39.98,40.03,39.98,39.99,24900.0,33.3593,33.4011,33.3593,33.3677,24900.0
2015-05-27 13:30:00,40.0,40.0,39.98,39.99,32300.0,33.376,33.376,33.3593,33.3677,32300.0
2015-05-27 13:40:00,39.99,40.0,39.97,39.98,23700.0,33.3677,33.376,33.351,33.3593,23700.0
2015-05-27 13:50:00,39.98,40.0,39.97,39.98,21900.0,33.3593,33.376,33.351,33.3593,21900.0
2015-05-27 14:00:00,39.99,40.01,39.98,39.98,44800.0,33.3677,33.3844,33.3593,33.3593,44800.0
2015-05-27 14:10:00,39.99,40.03,39.98,40.02,114700.0,33.3677,33.4011,33.3593,33.3927,114700.0
2015-05-27 14:20:00,40.03,40.04,39.98,39.98,33300.0,33.4011,33.4094,33.3593,33.3593,33300.0
2015-05-27 14:30:00,39.98,40.01,39.98,40.0,66800.0,33.3593,33.3844,33.3593,33.376,66800.0
2015-05-27 14:40:00,40.0,40.01,39.99,39.99,40900.0,33.376,33.3844,33.3677,33.3677,40900.0
2015-05-27 14:50:00,39.99,40.02,39.99,40.01,52700.0,33.3677,33.3927,33.3677,33.3844,52700.0
2015-05-27 15:00:00,40.02,40.07,40.0,40.07,88400.0,33.3927,33.4344,33.376,33.4344,88400.0
2015-05-27 15:10:00,40.07,40.1,40.01,40.02,120400.0,33.4344,33.4595,33.3844,33.3927,120400.0
2015-05-27 15:20:00,40.03,40.06,40.01,40.03,142000.0,33.4011,33.4261,33.3844,33.4011,142000.0
2015-05-27 15:30:00,40.03,40.06,40.0,40.01,246800.0,33.4011,33.4261,33.376,33.3844,246800.0
2015-05-27 15:40:00,40.02,40.06,40.0,40.06,183700.0,33.3927,33.4261,33.376,33.4261,183700.0
2015-05-27 15:50:00,40.06,40.1,40.06,40.08,84200.0,33.4261,33.4595,33.4261,33.4428,84200.0
2015-05-28 09:30:00,40.09,40.12,39.92,40.0,77200.0,33.4511,33.4762,33.3093,33.376,77200.0
2015-05-28 09:40:00,40.01,40.16,39.92,40.16,90900.0,33.3844,33.5095,33.3093,33.5095,90900.0
2015-05-28 09:50:00,40.13,40.14,40.0,40.03,61700.0,33.4845,33.4928,33.376,33.4011,61700.0
2015-05-28 10:00:00,40.05,40.1,40.05,40.09,23300.0,33.4177,33.4595,33.4177,33.4511,23300.0
2015-05-28 10:10:00,40.1,40.16,40.09,40.16,20600.0,33.4595,33.5095,33.4511,33.5095,20600.0
2015-05-28 10:20:00,40.17,40.19,40.15,40.17,17600.0,33.5179,33.5346,33.5012,33.5179,17600.0
2015-05-28 10:30:00,40.17,40.17,40.07,40.11,14900.0,33.5179,33.5179,33.4344,33.4678,14900.0
2015-05-28 10:40:00,40.09,40.14,40.09,40.13,9900.0,33.4511,33.4928,33.4511,33.4845,9900.0
2015-05-28 10:50:00,40.13,40.15,40.11,40.13,15500.0,33.4845,33.5012,33.4678,33.4845,15500.0
2015-05-28 11:00:00,40.14,40.15,40.07,40.09,42500.0,33.4928,33.5012,33.4344,33.4511,42500.0
2015-05-28 11:10:00,40.09,40.11,40.08,40.11,114400.0,33.4511,33.4678,33.4428,33.4678,114400.0
2015-05-28 11:20:00,40.11,40.11,40.08,40.11,45400.0,33.4678,33.4678,33.4428,33.4678,45400.0
2015-05-28 11:30:00,40.11,40.12,40.07,40.1,168400.0,33.4678,33.4762,33.4344,33.4595,168400.0
2015-05-28 11:40:00,40.09,40.11,40.07,40.1,73200.0,33.4511,33.4678,33.4344,33.4595,73200.0
2015-05-28 11:50:00,40.09,40.1,40.02,40.04,29700.0,33.4511,33.4595,33.3927,33.4094,29700.0
2015-05-28 12:00:00,40.04,40.05,40.04,40.05,10800.0,33.4094,33.4177,33.4094,33.4177,10800.0
2015-05-28 12:10:00,40.04,40.09,40.04,40.06,80200.0,33.4094,33.4511,33.4094,33.4261,80200.0
2015-05-28 12:20:00,40.06,40.08,40.05,40.07,21500.0,33.4261,33.4428,33.4177,33.4344,21500.0
2015-05-28 12:30:00,40.08,40.08,40.04,40.06,20600.0,33.4428,33.4428,33.4094,33.4261,20600.0
2015-05-28 12:40:00,40.06,40.1,40.05,40.07,29700.0,33.4261,33.4595,33.4177,33.4344,29700.0
2015-05-28 12:50:00,40.08,40.1,40.08,40.1,15600.0,33.4428,33.4595,33.4428,33.4595,15600.0
2015-05-28 13:00:00,40.09,40.1,40.07,40.08,18300.0,33.4511,33.4595,33.4344,33.4428,18300.0
2015-05-28 13:10:00,40.07,40.08,40.05,40.05,10900.0,33.4344,33.4428,33.4177,33.4177,10900.0
2015-05-28 13:20:00,40.05,40.06,40.04,40.06,18400.0,33.4177,33.4261,33.4094,33.4261,18400.0
2015-05-28 13:30:00,40.07,40.08,40.05,40.06,22700.0,33.4344,33.4428,33.4177,33.4261,22700.0
2015-05-28 13:40:00,40.06,40.1,40.05,40.1,41300.0,33.4261,33.4595,33.4177,33.4595,41300.0
2015-05-28 13:50:00,40.1,40.1,40.06,40.06,20600.0,33.4595,33.4595,33.4261,33.4261,20600.0
2015-05-28 14:00:00,40.06,40.08,40.05,40.05,19900.0,33.4261,33.4428,33.4177,33.4177,19900.0
2015-05-28 14:10:00,40.05,40.06,40.04,40.06,47300.0,33.4177,33.4261,33.4094,33.4261,47300.0
2015-05-28 14:20:00,40.06,40.09,40.05,40.09,192700.0,33.4261,33.4511,33.4177,33.4511,192700.0
2015-05-28 14:30:00,40.08,40.08,40.03,40.05,23600.0,33.4428,33.4428,33.4011,33.4177,23600.0
2015-05-28 14:40:00,40.05,40.06,40.04,40.05,19200.0,33.4177,33.4261,33.4094,33.4177,19200.0
2015-05-28 14:50:00,40.05,40.05,40.03,40.05,27100.0,33.4177,33.4177,33.4011,33.4177,27100.0
2015-05-28 15:00:00,40.04,40.11,40.04,40.1,40900.0,33.4094,33.4678,33.4094,33.4595,40900.0
2015-05-28 15:10:00,40.1,40.11,40.07,40.07,20600.0,33.4595,33.4678,33.4344,33.4344,20600.0
2015-05-28 15:20:00,40.08,40.09,40.06,40.07,22900.0,33.4428,33.4511,33.4261,33.4344,22900.0
2015-05-28 15:30:00,40.07,40.09,40.06,40.09,25800.0,33.4344,33.4511,33.4261,33.4511,25800.0
2015-05-28 15:40:00,40.09,40.11,40.06,40.11,66600.0,33.4511,33.4678,33.4261,33.4678,66600.0
2015-05-28 15:50:00,40.11,40.17,40.09,40.17,171700.0,33.4678,33.5179,33.4511,33.5179,171700.0
2015-05-29 09:30:00,40.2,40.3,40.14,40.24,85400.0,33.5429,33.6263,33.4928,33.5763,85400.0
2015-05-29 09:40:00,40.26,40.28,40.2,40.24,30800.0,33.593,33.6097,33.5429,33.5763,30800.0
2015-05-29 09:50:00,40.24,40.36,40.24,40.33,29900.0,33.5763,33.6764,33.5763,33.6514,29900.0
2015-05-29 10:00:00,40.34,40.36,40.32,40.34,178800.0,33.6597,33.6764,33.643,33.6597,178800.0
2015-05-29 10:10:00,40.33,40.34,40.27,40.28,25400.0,33.6514,33.6597,33.6013,33.6097,25400.0
2015-05-29 10:20:00,40.29,40.31,40.27,40.27,23800.0,33.618,33.6347,33.6013,33.6013,23800.0
2015-05-29 10:30:00,40.27,40.27,40.19,40.2,28100.0,33.6013,33.6013,33.5346,33.5429,28100.0
2015-05-29 10:40:00,40.19,40.19,40.08,40.09,28800.0,33.5346,33.5346,33.4428,33.4511,28800.0
2015-05-29 10:50:00,40.06,40.1,40.05,40.09,18100.0,33.4261,33.4595,33.4177,33.4511,18100.0
2015-05-29 11:00:00,40.09,40.11,40.07,40.09,25500.0,33.4511,33.4678,33.4344,33.4511,25500.0
2015-05-29 11:10:00,40.1,40.17,40.1,40.16,21500.0,33.4595,33.5179,33.4595,33.5095,21500.0
2015-05-29 11:20:00,40.17,40.17,40.12,40.12,21700.0,33.5179,33.5179,33.4762,33.4762,21700.0
2015-05-29 11:30:00,40.12,40.17,40.1,40.16,22900.0,33.4762,33.5179,33.4595,33.5095,22900.0
2015-05-29 11:40:00,40.17,40.24,40.17,40.23,18300.0,33.5179,33.5763,33.5179,33.5679,18300.0
2015-05-29 11:50:00,40.23,40.24,40.2,40.21,16400.0,33.5679,33.5763,33.5429,33.5513,16400.0
2015-05-29 12:00:00,40.21,40.25,40.21,40.22,10500.0,33.5513,33.5846,33.5513,33.5596,10500.0
2015-05-29 12:10:00,40.22,40.22,40.17,40.22,21300.0,33.5596,33.5596,33.5179,33.5596,21300.0
2015-05-29 12:20:00,40.22,40.27,40.21,40.26,21500.0,33.5596,33.6013,33.5513,33.593,21500.0
2015-05-29 12:30:00,40.26,40.3,40.24,40.26,35900.0,33.593,33.6263,33.5763,33.593,35900.0
2015-05-29 12:40:00,40.27,40.28,40.26,40.27,12700.0,33.6013,33.6097,33.593,33.6013,12700.0
2015-05-29 12:50:00,40.26,40.28,40.24,40.25,84600.0,33.593,33.6097,33.5763,33.5846,84600.0
2015-05-29 13:00:00,40.25,40.29,40.24,40.27,41100.0,33.5846,33.618,33.5763,33.6013,41100.0
2015-05-29 13:10:00,40.27,40.31,40.26,40.3,24300.0,33.6013,33.6347,33.593,33.6263,24300.0
2015-05-29 13:20:00,40.3,40.37,40.3,40.33,18700.0,33.6263,33.6848,33.6263,33.6514,18700.0
2015-05-29 13:30:00,40.34,40.37,40.32,40.35,30600.0,33.6597,33.6848,33.643,33.6681,30600.0
2015-05-29 13:40:00,40.34,40.36,40.32,40.32,10700.0,33.6597,33.6764,33.643,33.643,10700.0
2015-05-29 13:50:00,40.33,40.33,40.24,40.24,46100.0,33.6514,33.6514,33.5763,33.5763,46100.0
2015-05-29 14:00:00,40.24,40.24,40.21,40.23,16000.0,33.5763,33.5763,33.5513,33.5679,16000.0
2015-05-29 14:10:00,40.23,40.25,40.22,40.24,30500.0,33.5679,33.5846,33.5596,33.5763,30500.0
2015-05-29 14:20:00,40.25,40.25,40.19,40.23,20000.0,33.5846,33.5846,33.5346,33.5679,20000.0
2015-05-29 14:30:00,40.23,40.25,40.21,40.24,23100.0,33.5679,33.5846,33.5513,33.5763,23100.0
2015-05-29 14:40:00,40.23,40.25,40.18,40.19,39900.0,33.5679,33.5846,33.5262,33.5346,39900.0
2015-05-29 14:50:00,40.18,40.21,40.17,40.2,9500.0,33.5262,33.5513,33.5179,33.5429,9500.0
2015-05-29 15:00:00,40.2,40.29,40.18,40.29,55600.0,33.5429,33.618,33.5262,33.618,55600.0
2015-05-29 15:10:00,40.29,40.32,40.27,40.28,39300.0,33.618,33.643,33.6013,33.6097,39300.0
2015-05-29 15:20:00,40.28,40.29,40.23,40.29,34500.0,33.6097,33.618,33.5679,33.618,34500.0
2015-05-29 15:30:00,40.28,40.29,40.24,40.27,43700.0,33.6097,33.618,33.5763,33.6013,43700.0
2015-05-29 15:40:00,40.27,40.35,40.26,40.32,108900.0,33.6013,33.6681,33.593,33.643,108900.0
2015-05-29 15:50:00,40.32,40.34,40.28,40.28,249400.0,33.643,33.6597,33.6097,33.6097,249400.0
2015-06-01 09:30:00,40.38,40.38,40.17,40.28,99608.0,33.6931,33.6931,33.5179,33.6097,99608.0
2015-06-01 09:40:00,40.28,40.32,40.23,40.24,16061.0,33.6097,33.643,33.5679,33.5763,16061.0
2015-06-01 09:50:00,40.24,40.33,40.21,40.29,18491.0,33.5763,33.6514,33.5513,33.618,18491.0
2015-06-01 10:00:00,40.3,40.34,40.25,40.3,29717.0,33.6263,33.6597,33.5846,33.6263,29717.0
2015-06-01 10:10:00,40.3,40.3,40.07,40.09,25087.0,33.6263,33.6263,33.4344,33.4511,25087.0
2015-06-01 10:20:00,40.09,40.18,40.08,40.18,14666.0,33.4511,33.5262,33.4428,33.5262,14666.0
2015-06-01 10:30:00,40.18,40.18,40.1,40.1,23670.0,33.5262,33.5262,33.4595,33.4595,23670.0
2015-06-01 10:40:00,40.1,40.1,40.05,40.08,22323.0,33.4595,33.4595,33.4177,33.4428,22323.0
2015-06-01 10:50:00,40.1,40.22,40.09,40.21,16533.0,33.4595,33.5596,33.4511,33.5513,16533.0
2015-06-01 11:00:00,40.21,40.32,40.2,40.29,53953.0,33.5513,33.643,33.5429,33.618,53953.0
2015-06-01 11:10:00,40.29,40.32,40.27,40.29,29752.0,33.618,33.643,33.6013,33.618,29752.0
2015-06-01 11:20:00,40.28,40.31,40.22,40.22,27074.0,33.6097,33.6347,33.5596,33.5596,27074.0
2015-06-01 11:30:00,40.22,40.29,40.21,40.26,14718.0,33.5596,33.618,33.5513,33.593,14718.0
2015-06-01 11:40:00,40.27,40.3,40.24,40.24,12865.0,33.6013,33.6263,33.5763,33.5763,12865.0
2015-06-01 11:50:00,40.24,40.25,40.22,40.23,12490.0,33.5763,33.5846,33.5596,33.5679,12490.0
2015-06-01 12:00:00,40.24,40.31,40.23,40.31,13279.0,33.5763,33.6347,33.5679,33.6347,13279.0
2015-06-01 12:10:00,40.3,40.35,40.28,40.34,27934.0,33.6263,33.6681,33.6097,33.6597,27934.0
2015-06-01 12:20:00,40.34,40.39,40.34,40.36,28364.0,33.6597,33.7014,33.6597,33.6764,28364.0
2015-06-01 12:30:00,40.36,40.38,40.36,40.38,16041.0,33.6764,33.6931,33.6764,33.6931,16041.0
2015-06-01 12:40:00,40.37,40.38,40.35,40.35,9714.0,33.6848,33.6931,33.6681,33.6681,9714.0
2015-06-01 12:50:00,40.35,40.4,40.34,40.39,18551.0,33.6681,33.7098,33.6597,33.7014,18551.0
2015-06-01 13:00:00,40.39,40.41,40.39,40.4,9588.0,33.7014,33.7181,33.7014,33.7098,9588.0
2015-06-01 13:10:00,40.41,40.41,40.39,40.39,9174.0,33.7181,33.7181,33.7014,33.7014,9174.0
2015-06-01 13:20:00,40.4,40.44,40.4,40.44,10118.0,33.7098,33.7432,33.7098,33.7432,10118.0
2015-06-01 13:30:00,40.44,40.45,40.42,40.43,9897.0,33.7432,33.7515,33.7265,33.7348,9897.0
2015-06-01 13:40:00,40.44,40.45,40.42,40.44,10417.0,33.7432,33.7515,33.7265,33.7432,10417.0
2015-06-01 13:50:00,40.44,40.47,40.43,40.47,8960.0,33.7432,33.7682,33.7348,33.7682,8960.0
2015-06-01 14:00:00,40.46,40.47,40.43,40.43,7708.0,33.7599,33.7682,33.7348,33.7348,7708.0
2015-06-01 14:10:00,40.43,40.47,40.42,40.47,21383.0,33.7348,33.7682,33.7265,33.7682,21383.0
2015-06-01 14:20:00,40.47,40.51,40.46,40.51,12524.0,33.7682,33.8016,33.7599,33.8016,12524.0
2015-06-01 14:30:00,40.5,40.5,40.46,40.46,10450.0,33.7932,33.7932,33.7599,33.7599,10450.0
2015-06-01 14:40:00,40.46,40.46,40.43,40.44,16368.0,33.7599,33.7599,33.7348,33.7432,16368.0
2015-06-01 14:50:00,40.44,40.45,40.42,40.44,10060.0,33.7432,33.7515,33.7265,33.7432,10060.0
2015-06-01 15:00:00,40.44,40.45,40.43,40.45,9413.0,33.7432,33.7515,33.7348,33.7515,9413.0
2015-06-01 15:10:00,40.44,40.45,40.44,40.44,10938.0,33.7432,33.7515,33.7432,33.7432,10938.0
2015-06-01 15:20:00,40.44,40.45,40.44,40.45,8070.0,33.7432,33.7515,33.7432,33.7515,8070.0
2015-06-01 15:30:00,40.44,40.45,40.34,40.34,26298.0,33.7432,33.7515,33.6597,33.6597,26298.0
2015-06-01 15:40:00,40.35,40.37,40.32,40.35,39252.0,33.6681,33.6848,33.643,33.6681,39252.0
2015-06-01 15:50:00,40.34,40.35,40.3,40.32,82693.0,33.6597,33.6681,33.6263,33.643,82693.0
2015-06-02 09:30:00,40.16,40.16,40.05,40.09,14729.0,33.5095,33.5095,33.4177,33.4511,14729.0
2015-06-02 09:40:00,40.08,40.09,40.04,40.04,11131.0,33.4428,33.4511,33.4094,33.4094,11131.0
2015-06-02 09:50:00,40.04,40.12,40.01,40.1,13303.0,33.4094,33.4762,33.3844,33.4595,13303.0
2015-06-02 10:00:00,40.09,40.15,40.07,40.13,10316.0,33.4511,33.5012,33.4344,33.4845,10316.0
2015-06-02 10:10:00,40.14,40.2,40.14,40.18,13268.0,33.4928,33.5429,33.4928,33.5262,13268.0
2015-06-02 10:20:00,40.2,40.2,40.15,40.15,11215.0,33.5429,33.5429,33.5012,33.5012,11215.0
2015-06-02 10:30:00,40.15,40.27,40.15,40.26,5109.0,33.5012,33.6013,33.5012,33.593,5109.0
2015-06-02 10:40:00,40.26,40.29,40.25,40.25,7284.0,33.593,33.618,33.5846,33.5846,7284.0
2015-06-02 10:50:00,40.25,40.26,40.22,40.22,8424.0,33.5846,33.593,33.5596,33.5596,8424.0
2015-06-02 11:00:00,40.22,40.25,40.19,40.24,7673.0,33.5596,33.5846,33.5346,33.5763,7673.0
2015-06-02 11:10:00,40.24,40.25,40.21,40.21,9907.0,33.5763,33.5846,33.5513,33.5513,9907.0
2015-06-02 11:20:00,40.2,40.2,40.17,40.17,13855.0,33.5429,33.5429,33.5179,33.5179,13855.0
2015-06-02 11:30:00,40.17,40.18,40.14,40.16,9778.0,33.5179,33.5262,33.4928,33.5095,9778.0
2015-06-02 11:40:00,40.16,40.18,40.16,40.18,5488.0,33.5095,33.5262,33.5095,33.5262,5488.0
2015-06-02 11:50:00,40.18,40.19,40.17,40.17,7930.0,33.5262,33.5346,33.5179,33.5179,7930.0
2015-06-02 12:00:00,40.17,40.27,40.16,40.25,10799.0,33.5179,33.6013,33.5095,33.5846,10799.0
2015-06-02 12:10:00,40.26,40.28,40.23,40.24,4746.0,33.593,33.6097,33.5679,33.5763,4746.0
2015-06-02 12:20:00,40.24,40.27,40.2,40.2,4756.0,33.5763,33.6013,33.5429,33.5429,4756.0
2015-06-02 12:30:00,40.21,40.24,40.21,40.23,10703.0,33.5513,33.5763,33.5513,33.5679,10703.0
2015-06-02 12:40:00,40.24,40.27,40.23,40.25,8968.0,33.5763,33.6013,33.5679,33.5846,8968.0
2015-06-02 12:50:00,40.25,40.32,40.25,40.31,6400.0,33.5846,33.643,33.5846,33.6347,6400.0
2015-06-02 13:00:00,40.31,40.32,40.29,40.3,6999.0,33.6347,33.643,33.618,33.6263,6999.0
2015-06-02 13:10:00,40.3,40.31,40.27,40.28,17212.0,33.6263,33.6347,33.6013,33.6097,17212.0
2015-06-02 13:20:00,40.27,40.29,40.23,40.23,11410.0,33.6013,33.618,33.5679,33.5679,11410.0
2015-06-02 13:30:00,40.24,40.25,40.22,40.22,6208.0,33.5763,33.5846,33.5596,33.5596,6208.0
2015-06-02 13:40:00,40.22,40.26,40.22,40.25,13300.0,33.5596,33.593,33.5596,33.5846,13300.0
2015-06-02 13:50:00,40.24,40.26,40.24,40.25,9164.0,33.5763,33.593,33.5763,33.5846,9164.0
2015-06-02 14:00:00,40.24,40.24,40.19,40.2,14533.0,33.5763,33.5763,33.5346,33.5429,14533.0
2015-06-02 14:10:00,40.21,40.21,40.16,40.16,13780.0,33.5513,33.5513,33.5095,33.5095,13780.0
2015-06-02 14:20:00,40.16,40.18,40.11,40.11,26844.0,33.5095,33.5262,33.4678,33.4678,26844.0
2015-06-02 14:30:00,40.11,40.13,40.08,40.08,27385.0,33.4678,33.4845,33.4428,33.4428,27385.0
2015-06-02 14:40:00,40.08,40.08,40.02,40.03,19929.0,33.4428,33.4428,33.3927,33.4011,19929.0
2015-06-02 14:50:00,40.02,40.06,40.01,40.06,13284.0,33.3927,33.4261,33.3844,33.4261,13284.0
2015-06-02 15:00:00,40.06,40.06,40.01,40.05,23733.0,33.4261,33.4261,33.3844,33.4177,23733.0
2015-06-02 15:10:00,40.06,40.12,40.02,40.09,55702.0,33.4261,33.4762,33.3927,33.4511,55702.0
2015-06-02 15:20:00,40.09,40.1,40.05,40.07,43484.0,33.4511,33.4595,33.4177,33.4344,43484.0
2015-06-02 15:30:00,40.07,40.11,40.05,40.09,47434.0,33.4344,33.4678,33.4177,33.4511,47434.0
2015-06-02 15:40:00,40.09,40.09,40.04,40.08,66185.0,33.4511,33.4511,33.4094,33.4428,66185.0
2015-06-02 15:50:00,40.08,40.12,40.08,40.1,174798.0,33.4428,33.4762,33.4428,33.4595,174798.0
2015-06-03 09:30:00,40.22,40.28,40.07,40.11,30991.0,33.5596,33.6097,33.4344,33.4678,30991.0
2015-06-03 09:40:00,40.12,40.15,40.08,40.08,11818.0,33.4762,33.5012,33.4428,33.4428,11818.0
2015-06-03 09:50:00,40.09,40.09,40.02,40.03,15436.0,33.4511,33.4511,33.3927,33.4011,15436.0
2015-06-03 10:00:00,40.03,40.05,39.97,40.04,21922.0,33.4011,33.4177,33.351,33.4094,21922.0
2015-06-03 10:10:00,40.05,40.14,40.05,40.13,8226.0,33.4177,33.4928,33.4177,33.4845,8226.0
2015-06-03 10:20:00,40.12,40.14,40.08,40.08,10259.0,33.4762,33.4928,33.4428,33.4428,10259.0
2015-06-03 10:30:00,40.1,40.18,40.09,40.09,11492.0,33.4595,33.5262,33.4511,33.4511,11492.0
2015-06-03 10:40:00,40.1,40.1,40.05,40.08,9716.0,33.4595,33.4595,33.4177,33.4428,9716.0
2015-06-03 10:50:00,40.08,40.11,40.05,40.1,14696.0,33.4428,33.4678,33.4177,33.4595,14696.0
2015-06-03 11:00:00,40.1,40.17,40.1,40.16,26000.0,33.4595,33.5179,33.4595,33.5095,26000.0
2015-06-03 11:10:00,40.15,40.18,40.1,40.18,13710.0,33.5012,33.5262,33.4595,33.5262,13710.0
2015-06-03 11:20:00,40.17,40.18,40.1,40.1,9946.0,33.5179,33.5262,33.4595,33.4595,9946.0
2015-06-03 11:30:00,40.11,40.14,40.1,40.1,11022.0,33.4678,33.4928,33.4595,33.4595,11022.0
2015-06-03 11:40:00,40.1,40.1,40.04,40.04,26017.0,33.4595,33.4595,33.4094,33.4094,26017.0
2015-06-03 11:50:00,40.04,40.06,40.03,40.05,14704.0,33.4094,33.4261,33.4011,33.4177,14704.0
2015-06-03 12:00:00,40.05,40.07,40.03,40.03,17121.0,33.4177,33.4344,33.4011,33.4011,17121.0
2015-06-03 12:10:00,40.03,40.04,40.0,40.01,9600.0,33.4011,33.4094,33.376,33.3844,9600.0
2015-06-03 12:20:00,40.0,40.03,39.99,40.01,12296.0,33.376,33.4011,33.3677,33.3844,12296.0
2015-06-03 12:30:00,40.0,40.02,39.98,40.0,9163.0,33.376,33.3927,33.3593,33.376,9163.0
2015-06-03 12:40:00,40.0,40.0,39.96,39.96,6132.0,33.376,33.376,33.3427,33.3427,6132.0
2015-06-03 12:50:00,39.96,40.0,39.95,40.0,10762.0,33.3427,33.376,33.3343,33.376,10762.0
2015-06-03 13:00:00,40.0,40.01,39.98,40.0,14761.0,33.376,33.3844,33.3593,33.376,14761.0
2015-06-03 13:10:00,39.99,40.01,39.98,39.98,8699.0,33.3677,33.3844,33.3593,33.3593,8699.0
2015-06-03 13:20:00,39.98,40.05,39.98,40.05,15667.0,33.3593,33.4177,33.3593,33.4177,15667.0
2015-06-03 13:30:00,40.04,40.04,40.0,40.01,15692.0,33.4094,33.4094,33.376,33.3844,15692.0
2015-06-03 13:40:00,40.01,40.02,39.99,40.0,13370.0,33.3844,33.3927,33.3677,33.376,13370.0
2015-06-03 13:50:00,40.01,40.03,40.0,40.02,13000.0,33.3844,33.4011,33.376,33.3927,13000.0
2015-06-03 14:00:00,40.01,40.05,39.99,40.0,117705.0,33.3844,33.4177,33.3677,33.376,117705.0
2015-06-03 14:10:00,40.0,40.01,40.0,40.01,42481.0,33.376,33.3844,33.376,33.3844,42481.0
2015-06-03 14:20:00,40.01,40.1,40.01,40.1,38705.0,33.3844,33.4595,33.3844,33.4595,38705.0
2015-06-03 14:30:00,40.1,40.1,40.05,40.08,14138.0,33.4595,33.4595,33.4177,33.4428,14138.0
2015-06-03 14:40:00,40.08,40.09,40.05,40.07,11100.0,33.4428,33.4511,33.4177,33.4344,11100.0
2015-06-03 14:50:00,40.07,40.08,40.03,40.04,9468.0,33.4344,33.4428,33.4011,33.4094,9468.0
2015-06-03 15:00:00,40.04,40.07,40.03,40.05,38041.0,33.4094,33.4344,33.4011,33.4177,38041.0
2015-06-03 15:10:00,40.05,40.06,40.02,40.03,42683.0,33.4177,33.4261,33.3927,33.4011,42683.0
2015-06-03 15:20:00,40.02,40.06,40.01,40.06,18072.0,33.3927,33.4261,33.3844,33.4261,18072.0
2015-06-03 15:30:00,40.07,40.09,40.05,40.06,46580.0,33.4344,33.4511,33.4177,33.4261,46580.0
2015-06-03 15:40:00,40.07,40.1,40.05,40.07,42020.0,33.4344,33.4595,33.4177,33.4344,42020.0
2015-06-03 15:50:00,40.07,40.1,40.07,40.1,61850.0,33.4344,33.4595,33.4344,33.4595,61850.0
2015-06-04 09:30:00,39.92,40.08,39.86,39.87,27871.0,33.3093,33.4428,33.2592,33.2676,27871.0
2015-06-04 09:40:00,39.86,39.95,39.85,39.9,19535.0,33.2592,33.3343,33.2509,33.2926,19535.0
2015-06-04 09:50:00,39.89,40.0,39.88,39.98,17224.0,33.2842,33.376,33.2759,33.3593,17224.0
2015-06-04 10:00:00,39.98,40.07,39.97,40.01,44686.0,33.3593,33.4344,33.351,33.3844,44686.0
2015-06-04 10:10:00,40.01,40.02,39.96,40.01,33764.0,33.3844,33.3927,33.3427,33.3844,33764.0
2015-06-04 10:20:00,40.0,40.06,40.0,40.04,74233.0,33.376,33.4261,33.376,33.4094,74233.0
2015-06-04 10:30:00,40.04,40.07,39.99,40.04,59617.0,33.4094,33.4344,33.3677,33.4094,59617.0
2015-06-04 10:40:00,40.04,40.19,40.03,40.19,69368.0,33.4094,33.5346,33.4011,33.5346,69368.0
2015-06-04 10:50:00,40.19,40.2,40.14,40.15,53008.0,33.5346,33.5429,33.4928,33.5012,53008.0
2015-06-04 11:00:00,40.15,40.15,39.98,39.98,23239.0,33.5012,33.5012,33.3593,33.3593,23239.0
2015-06-04 11:10:00,39.97,40.03,39.97,40.0,28933.0,33.351,33.4011,33.351,33.376,28933.0
2015-06-04 11:20:00,40.0,40.08,39.99,40.04,39784.0,33.376,33.4428,33.3677,33.4094,39784.0
2015-06-04 11:30:00,40.04,40.04,40.01,40.02,29572.0,33.4094,33.4094,33.3844,33.3927,29572.0
2015-06-04 11:40:00,40.02,40.05,39.98,39.99,16312.0,33.3927,33.4177,33.3593,33.3677,16312.0
2015-06-04 11:50:00,40.0,40.03,39.97,40.0,31526.0,33.376,33.4011,33.351,33.376,31526.0
2015-06-04 12:00:00,40.0,40.03,39.99,40.03,17412.0,33.376,33.4011,33.3677,33.4011,17412.0
2015-06-04 12:10:00,40.02,40.03,39.99,40.0,19648.0,33.3927,33.4011,33.3677,33.376,19648.0
2015-06-04 12:20:00,39.99,40.0,39.93,39.93,11365.0,33.3677,33.376,33.3176,33.3176,11365.0
2015-06-04 12:30:00,39.93,39.94,39.92,39.92,10604.0,33.3176,33.326,33.3093,33.3093,10604.0
2015-06-04 12:40:00,39.93,39.96,39.92,39.95,21364.0,33.3176,33.3427,33.3093,33.3343,21364.0
2015-06-04 12:50:00,39.95,39.98,39.94,39.98,57375.0,33.3343,33.3593,33.326,33.3593,57375.0
2015-06-04 13:00:00,39.97,39.99,39.92,39.98,56308.0,33.351,33.3677,33.3093,33.3593,56308.0
2015-06-04 13:10:00,39.98,40.04,39.97,39.98,29336.0,33.3593,33.4094,33.351,33.3593,29336.0
2015-06-04 13:20:00,39.99,40.02,39.98,39.99,130214.0,33.3677,33.3927,33.3593,33.3677,130214.0
2015-06-04 13:30:00,39.99,39.99,39.91,39.91,10155.0,33.3677,33.3677,33.3009,33.3009,10155.0
2015-06-04 13:40:00,39.92,39.92,39.87,39.88,7409.0,33.3093,33.3093,33.2676,33.2759,7409.0
2015-06-04 13:50:00,39.87,39.91,39.86,39.89,14132.0,33.2676,33.3009,33.2592,33.2842,14132.0
2015-06-04 14:00:00,39.89,39.89,39.86,39.88,13482.0,33.2842,33.2842,33.2592,33.2759,13482.0
2015-06-04 14:10:00,39.88,39.92,39.87,39.89,9348.0,33.2759,33.3093,33.2676,33.2842,9348.0
2015-06-04 14:20:00,39.9,39.91,39.87,39.87,8007.0,33.2926,33.3009,33.2676,33.2676,8007.0
2015-06-04 14:30:00,39.86,39.86,39.81,39.83,8974.0,33.2592,33.2592,33.2175,33.2342,8974.0
2015-06-04 14:40:00,39.84,39.92,39.83,39.9,40820.0,33.2425,33.3093,33.2342,33.2926,40820.0
2015-06-04 14:50:00,39.9,39.95,39.89,39.95,38584.0,33.2926,33.3343,33.2842,33.3343,38584.0
2015-06-04 15:00:00,39.95,40.0,39.94,39.96,77370.0,33.3343,33.376,33.326,33.3427,77370.0
2015-06-04 15:10:00,39.95,40.0,39.92,39.95,81507.0,33.3343,33.376,33.3093,33.3343,81507.0
2015-06-04 15:20:00,39.96,40.02,39.95,40.0,91632.0,33.3427,33.3927,33.3343,33.376,91632.0
2015-06-04 15:30:00,39.99,40.02,39.96,40.01,55566.0,33.3677,33.3927,33.3427,33.3844,55566.0
2015-06-04 15:40:00,40.0,40.04,39.98,39.98,74699.0,33.376,33.4094,33.3593,33.3593,74699.0
2015-06-04 15:50:00,39.98,40.01,39.93,40.01,188880.0,33.3593,33.3844,33.3176,33.3844,188880.0
2015-06-05 09:30:00,39.9,39.92,39.65,39.65,21887.0,33.2926,33.3093,33.084,33.084,21887.0
2015-06-05 09:40:00,39.65,39.74,39.57,39.72,20238.0,33.084,33.1591,33.0172,33.1424,20238.0
2015-06-05 09:50:00,39.74,39.83,39.69,39.76,164551.0,33.1591,33.2342,33.1174,33.1758,164551.0
2015-06-05 10:00:00,39.76,39.84,39.73,39.76,32409.0,33.1758,33.2425,33.1507,33.1758,32409.0
2015-06-05 10:10:00,39.76,39.8,39.72,39.8,15303.0,33.1758,33.2091,33.1424,33.2091,15303.0
2015-06-05 10:20:00,39.79,39.86,39.78,39.84,11264.0,33.2008,33.2592,33.1925,33.2425,11264.0
2015-06-05 10:30:00,39.84,39.92,39.83,39.91,10596.0,33.2425,33.3093,33.2342,33.3009,10596.0
2015-06-05 10:40:00,39.92,39.92,39.85,39.85,13535.0,33.3093,33.3093,33.2509,33.2509,13535.0
2015-06-05 10:50:00,39.86,39.89,39.8,39.87,17807.0,33.2592,33.2842,33.2091,33.2676,17807.0
2015-06-05 11:00:00,39.88,39.9,39.82,39.83,13926.0,33.2759,33.2926,33.2258,33.2342,13926.0
2015-06-05 11:10:00,39.84,39.89,39.84,39.86,60643.0,33.2425,33.2842,33.2425,33.2592,60643.0
2015-06-05 11:20:00,39.87,39.88,39.81,39.82,35658.0,33.2676,33.2759,33.2175,33.2258,35658.0
2015-06-05 11:30:00,39.82,39.82,39.75,39.76,15230.0,33.2258,33.2258,33.1674,33.1758,15230.0
2015-06-05 11:40:00,39.76,39.84,39.76,39.83,27536.0,33.1758,33.2425,33.1758,33.2342,27536.0
2015-06-05 11:50:00,39.83,39.88,39.83,39.88,77971.0,33.2342,33.2759,33.2342,33.2759,77971.0
2015-06-05 12:00:00,39.87,39.88,39.84,39.85,13450.0,33.2676,33.2759,33.2425,33.2509,13450.0
2015-06-05 12:10:00,39.85,39.88,39.85,39.88,11576.0,33.2509,33.2759,33.2509,33.2759,11576.0
2015-06-05 12:20:00,39.88,39.89,39.86,39.86,25307.0,33.2759,33.2842,33.2592,33.2592,25307.0
2015-06-05 12:30:00,39.86,39.89,39.83,39.88,18851.0,33.2592,33.2842,33.2342,33.2759,18851.0
2015-06-05 12:40:00,39.88,39.94,39.87,39.92,16686.0,33.2759,33.326,33.2676,33.3093,16686.0
2015-06-05 12:50:00,39.92,39.98,39.92,39.98,17200.0,33.3093,33.3593,33.3093,33.3593,17200.0
2015-06-05 13:00:00,39.98,40.0,39.97,39.98,12132.0,33.3593,33.376,33.351,33.3593,12132.0
2015-06-05 13:10:00,39.98,39.98,39.97,39.98,6055.0,33.3593,33.3593,33.351,33.3593,6055.0
2015-06-05 13:20:00,39.98,40.01,39.97,39.99,27233.0,33.3593,33.3844,33.351,33.3677,27233.0
2015-06-05 13:30:00,39.99,40.0,39.97,40.0,14861.0,33.3677,33.376,33.351,33.376,14861.0
2015-06-05 13:40:00,40.0,40.01,39.98,40.0,72855.0,33.376,33.3844,33.3593,33.376,72855.0
2015-06-05 13:50:00,40.0,40.02,39.99,40.0,40881.0,33.376,33.3927,33.3677,33.376,40881.0
2015-06-05 14:00:00,40.0,40.02,39.99,39.99,131988.0,33.376,33.3927,33.3677,33.3677,131988.0
2015-06-05 14:10:00,39.99,40.0,39.99,39.99,120185.0,33.3677,33.376,33.3677,33.3677,120185.0
2015-06-05 14:20:00,40.0,40.01,39.99,39.99,73252.0,33.376,33.3844,33.3677,33.3677,73252.0
2015-06-05 14:30:00,40.0,40.0,39.99,40.0,23536.0,33.376,33.376,33.3677,33.376,23536.0
2015-06-05 14:40:00,40.0,40.0,39.94,39.95,42743.0,33.376,33.376,33.326,33.3343,42743.0
2015-06-05 14:50:00,39.94,39.98,39.93,39.94,12526.0,33.326,33.3593,33.3176,33.326,12526.0
2015-06-05 15:00:00,39.94,39.96,39.91,39.91,24710.0,33.326,33.3427,33.3009,33.3009,24710.0
2015-06-05 15:10:00,39.91,39.95,39.91,39.92,30022.0,33.3009,33.3343,33.3009,33.3093,30022.0
2015-06-05 15:20:00,39.92,39.93,39.88,39.88,34448.0,33.3093,33.3176,33.2759,33.2759,34448.0
2015-06-05 15:30:00,39.88,39.93,39.85,39.86,27219.0,33.2759,33.3176,33.2509,33.2592,27219.0
2015-06-05 15:40:00,39.85,39.86,39.83,39.84,33749.0,33.2509,33.2592,33.2342,33.2425,33749.0
2015-06-05 15:50:00,39.84,39.86,39.82,39.86,113147.0,33.2425,33.2592,33.2258,33.2592,113147.0
2015-06-08 09:30:00,39.79,39.94,39.79,39.85,17400.0,33.2008,33.326,33.2008,33.2509,17400.0
2015-06-08 09:40:00,39.83,39.84,39.73,39.75,12018.0,33.2342,33.2425,33.1507,33.1674,12018.0
2015-06-08 09:50:00,39.75,39.84,39.71,39.83,17549.0,33.1674,33.2425,33.1341,33.2342,17549.0
2015-06-08 10:00:00,39.83,39.94,39.83,39.91,12320.0,33.2342,33.326,33.2342,33.3009,12320.0
2015-06-08 10:10:00,39.91,39.94,39.89,39.92,12062.0,33.3009,33.326,33.2842,33.3093,12062.0
2015-06-08 10:20:00,39.93,39.96,39.9,39.9,8700.0,33.3176,33.3427,33.2926,33.2926,8700.0
2015-06-08 10:30:00,39.89,39.9,39.86,39.9,13207.0,33.2842,33.2926,33.2592,33.2926,13207.0
2015-06-08 10:40:00,39.9,39.92,39.87,39.88,11312.0,33.2926,33.3093,33.2676,33.2759,11312.0
2015-06-08 10:50:00,39.89,39.89,39.85,39.85,5712.0,33.2842,33.2842,33.2509,33.2509,5712.0
2015-06-08 11:00:00,39.85,39.9,39.85,39.88,14191.0,33.2509,33.2926,33.2509,33.2759,14191.0
2015-06-08 11:10:00,39.89,39.92,39.88,39.91,23064.0,33.2842,33.3093,33.2759,33.3009,23064.0
2015-06-08 11:20:00,39.92,39.95,39.9,39.92,33678.0,33.3093,33.3343,33.2926,33.3093,33678.0
2015-06-08 11:30:00,39.91,39.94,39.91,39.92,12391.0,33.3009,33.326,33.3009,33.3093,12391.0
2015-06-08 11:40:00,39.92,39.95,39.92,39.94,4786.0,33.3093,33.3343,33.3093,33.326,4786.0
2015-06-08 11:50:00,39.93,39.93,39.89,39.91,6653.0,33.3176,33.3176,33.2842,33.3009,6653.0
2015-06-08 12:00:00,39.91,39.92,39.89,39.9,4669.0,33.3009,33.3093,33.2842,33.2926,4669.0
2015-06-08 12:10:00,39.89,39.93,39.89,39.91,14765.0,33.2842,33.3176,33.2842,33.3009,14765.0
2015-06-08 12:20:00,39.91,39.93,39.91,39.92,9653.0,33.3009,33.3176,33.3009,33.3093,9653.0
2015-06-08 12:30:00,39.93,39.95,39.92,39.93,12661.0,33.3176,33.3343,33.3093,33.3176,12661.0
2015-06-08 12:40:00,39.93,39.93,39.9,39.9,3600.0,33.3176,33.3176,33.2926,33.2926,3600.0
2015-06-08 12:50:00,39.9,39.91,39.88,39.91,13370.0,33.2926,33.3009,33.2759,33.3009,13370.0
2015-06-08 13:00:00,39.91,39.93,39.9,39.93,11252.0,33.3009,33.3176,33.2926,33.3176,11252.0
2015-06-08 13:10:00,39.92,39.95,39.92,39.94,6748.0,33.3093,33.3343,33.3093,33.326,6748.0
2015-06-08 13:20:00,39.94,39.94,39.92,39.92,8139.0,33.326,33.326,33.3093,33.3093,8139.0
2015-06-08 13:30:00,39.93,39.93,39.88,39.88,15963.0,33.3176,33.3176,33.2759,33.2759,15963.0
2015-06-08 13:40:00,39.89,39.92,39.88,39.91,12077.0,33.2842,33.3093,33.2759,33.3009,12077.0
2015-06-08 13:50:00,39.92,39.95,39.9,39.95,19378.0,33.3093,33.3343,33.2926,33.3343,19378.0
2015-06-08 14:00:00,39.95,39.98,39.93,39.96,21097.0,33.3343,33.3593,33.3176,33.3427,21097.0
2015-06-08 14:10:00,39.95,39.96,39.92,39.92,9044.0,33.3343,33.3427,33.3093,33.3093,9044.0
2015-06-08 14:20:00,39.93,39.98,39.92,39.96,10107.0,33.3176,33.3593,33.3093,33.3427,10107.0
2015-06-08 14:30:00,39.97,40.0,39.97,40.0,29372.0,33.351,33.376,33.351,33.376,29372.0
2015-06-08 14:40:00,40.0,40.02,39.99,40.0,19559.0,33.376,33.3927,33.3677,33.376,19559.0
2015-06-08 14:50:00,40.0,40.02,40.0,40.01,16587.0,33.376,33.3927,33.376,33.3844,16587.0
2015-06-08 15:00:00,40.0,40.02,40.0,40.0,24935.0,33.376,33.3927,33.376,33.376,24935.0
2015-06-08 15:10:00,40.0,40.03,39.98,40.02,38558.0,33.376,33.4011,33.3593,33.3927,38558.0
2015-06-08 15:20:00,40.03,40.07,40.01,40.05,37528.0,33.4011,33.4344,33.3844,33.4177,37528.0
2015-06-08 15:30:00,40.04,40.06,40.01,40.01,35201.0,33.4094,33.4261,33.3844,33.3844,35201.0
2015-06-08 15:40:00,40.01,40.01,39.99,39.99,37326.0,33.3844,33.3844,33.3677,33.3677,37326.0
2015-06-08 15:50:00,39.99,40.01,39.95,39.96,72572.0,33.3677,33.3844,33.3343,33.3427,72572.0
2015-06-09 09:30:00,39.92,40.14,39.88,39.96,233583.0,33.3093,33.4928,33.2759,33.3427,233583.0
2015-06-09 09:40:00,39.96,40.04,39.87,39.99,26435.0,33.3427,33.4094,33.2676,33.3677,26435.0
2015-06-09 09:50:00,39.96,39.99,39.94,39.98,14022.0,33.3427,33.3677,33.326,33.3593,14022.0
2015-06-09 10:00:00,39.97,40.03,39.93,40.01,15861.0,33.351,33.4011,33.3176,33.3844,15861.0
2015-06-09 10:10:00,40.01,40.03,39.97,39.99,17547.0,33.3844,33.4011,33.351,33.3677,17547.0
2015-06-09 10:20:00,39.99,40.01,39.96,40.0,18303.0,33.3677,33.3844,33.3427,33.376,18303.0
2015-06-09 10:30:00,39.99,40.02,39.95,40.02,19855.0,33.3677,33.3927,33.3343,33.3927,19855.0
2015-06-09 10:40:00,40.02,40.05,40.01,40.03,17298.0,33.3927,33.4177,33.3844,33.4011,17298.0
2015-06-09 10:50:00,40.02,40.05,40.0,40.03,17043.0,33.3927,33.4177,33.376,33.4011,17043.0
2015-06-09 11:00:00,40.04,40.08,40.04,40.07,14956.0,33.4094,33.4428,33.4094,33.4344,14956.0
2015-06-09 11:10:00,40.07,40.09,40.05,40.06,15525.0,33.4344,33.4511,33.4177,33.4261,15525.0
2015-06-09 11:20:00,40.06,40.08,40.04,40.06,15438.0,33.4261,33.4428,33.4094,33.4261,15438.0
2015-06-09 11:30:00,40.07,40.1,40.07,40.1,8335.0,33.4344,33.4595,33.4344,33.4595,8335.0
2015-06-09 11:40:00,40.1,40.13,40.07,40.12,32552.0,33.4595,33.4845,33.4344,33.4762,32552.0
2015-06-09 11:50:00,40.12,40.12,40.09,40.11,14514.0,33.4762,33.4762,33.4511,33.4678,14514.0
2015-06-09 12:00:00,40.11,40.12,40.09,40.12,7122.0,33.4678,33.4762,33.4511,33.4762,7122.0
2015-06-09 12:10:00,40.12,40.12,40.08,40.1,15287.0,33.4762,33.4762,33.4428,33.4595,15287.0
2015-06-09 12:20:00,40.1,40.13,40.09,40.12,26060.0,33.4595,33.4845,33.4511,33.4762,26060.0
2015-06-09 12:30:00,40.12,40.18,40.12,40.17,19049.0,33.4762,33.5262,33.4762,33.5179,19049.0
2015-06-09 12:40:00,40.18,40.18,40.13,40.13,8532.0,33.5262,33.5262,33.4845,33.4845,8532.0
2015-06-09 12:50:00,40.13,40.14,40.13,40.14,3000.0,33.4845,33.4928,33.4845,33.4928,3000.0
2015-06-09 13:00:00,40.14,40.17,40.14,40.15,18579.0,33.4928,33.5179,33.4928,33.5012,18579.0
2015-06-09 13:10:00,40.15,40.15,40.12,40.13,17511.0,33.5012,33.5012,33.4762,33.4845,17511.0
2015-06-09 13:20:00,40.14,40.14,40.1,40.12,16428.0,33.4928,33.4928,33.4595,33.4762,16428.0
2015-06-09 13:30:00,40.12,40.13,40.1,40.11,10896.0,33.4762,33.4845,33.4595,33.4678,10896.0
2015-06-09 13:40:00,40.1,40.12,40.07,40.12,33421.0,33.4595,33.4762,33.4344,33.4762,33421.0
2015-06-09 13:50:00,40.11,40.12,40.1,40.12,9983.0,33.4678,33.4762,33.4595,33.4762,9983.0
2015-06-09 14:00:00,40.11,40.15,40.11,40.14,26831.0,33.4678,33.5012,33.4678,33.4928,26831.0
2015-06-09 14:10:00,40.15,40.15,40.13,40.14,18940.0,33.5012,33.5012,33.4845,33.4928,18940.0
2015-06-09 14:20:00,40.13,40.14,40.12,40.12,9400.0,33.4845,33.4928,33.4762,33.4762,9400.0
2015-06-09 14:30:00,40.12,40.16,40.11,40.15,26987.0,33.4762,33.5095,33.4678,33.5012,26987.0
2015-06-09 14:40:00,40.15,40.16,40.15,40.15,11767.0,33.5012,33.5095,33.5012,33.5012,11767.0
2015-06-09 14:50:00,40.16,40.17,40.13,40.15,35175.0,33.5095,33.5179,33.4845,33.5012,35175.0
2015-06-09 15:00:00,40.14,40.15,40.08,40.08,23535.0,33.4928,33.5012,33.4428,33.4428,23535.0
2015-06-09 15:10:00,40.09,40.09,40.07,40.08,23178.0,33.4511,33.4511,33.4344,33.4428,23178.0
2015-06-09 15:20:00,40.08,40.09,40.01,40.02,49558.0,33.4428,33.4511,33.3844,33.3927,49558.0
2015-06-09 15:30:00,40.01,40.02,39.97,40.0,47004.0,33.3844,33.3927,33.351,33.376,47004.0
2015-06-09 15:40:00,40.0,40.0,39.96,39.96,79223.0,33.376,33.376,33.3427,33.3427,79223.0
2015-06-09 15:50:00,39.96,40.04,39.96,40.02,175920.0,33.3427,33.4094,33.3427,33.3927,175920.0
2015-06-10 09:30:00,40.06,40.25,40.03,40.11,73662.0,33.4261,33.5846,33.4011,33.4678,73662.0
2015-06-10 09:40:00,40.12,40.28,40.11,40.27,67727.0,33.4762,33.6097,33.4678,33.6013,67727.0
2015-06-10 09:50:00,40.26,40.33,40.25,40.28,39779.0,33.593,33.6514,33.5846,33.6097,39779.0
2015-06-10 10:00:00,40.29,40.29,40.23,40.26,18139.0,33.618,33.618,33.5679,33.593,18139.0
2015-06-10 10:10:00,40.24,40.26,40.21,40.26,10552.0,33.5763,33.593,33.5513,33.593,10552.0
2015-06-10 10:20:00,40.26,40.3,40.26,40.3,12236.0,33.593,33.6263,33.593,33.6263,12236.0
2015-06-10 10:30:00,40.3,40.3,40.26,40.26,12236.0,33.6263,33.6263,33.593,33.593,12236.0
2015-06-10 10:40:00,40.26,40.4,40.26,40.33,54939.0,33.593,33.7098,33.593,33.6514,54939.0
2015-06-10 10:50:00,40.33,40.45,40.33,40.45,51450.0,33.6514,33.7515,33.6514,33.7515,51450.0
2015-06-10 11:00:00,40.45,40.47,40.43,40.47,22413.0,33.7515,33.7682,33.7348,33.7682,22413.0
2015-06-10 11:10:00,40.46,40.61,40.46,40.55,46227.0,33.7599,33.885,33.7599,33.8349,46227.0
2015-06-10 11:20:00,40.55,40.56,40.47,40.49,21067.0,33.8349,33.8433,33.7682,33.7849,21067.0
2015-06-10 11:30:00,40.48,40.5,40.47,40.5,17106.0,33.7765,33.7932,33.7682,33.7932,17106.0
2015-06-10 11:40:00,40.5,40.51,40.46,40.48,226267.0,33.7932,33.8016,33.7599,33.7765,226267.0
2015-06-10 11:50:00,40.47,40.54,40.44,40.54,65194.0,33.7682,33.8266,33.7432,33.8266,65194.0
2015-06-10 12:00:00,40.53,40.54,40.49,40.52,45409.0,33.8183,33.8266,33.7849,33.8099,45409.0
2015-06-10 12:10:00,40.53,40.54,40.52,40.52,35029.0,33.8183,33.8266,33.8099,33.8099,35029.0
2015-06-10 12:20:00,40.52,40.54,40.52,40.52,14712.0,33.8099,33.8266,33.8099,33.8099,14712.0
2015-06-10 12:30:00,40.52,40.55,40.52,40.52,31008.0,33.8099,33.8349,33.8099,33.8099,31008.0
2015-06-10 12:40:00,40.52,40.53,40.51,40.52,5579.0,33.8099,33.8183,33.8016,33.8099,5579.0
2015-06-10 12:50:00,40.52,40.52,40.48,40.48,19088.0,33.8099,33.8099,33.7765,33.7765,19088.0
2015-06-10 13:00:00,40.48,40.51,40.48,40.51,33847.0,33.7765,33.8016,33.7765,33.8016,33847.0
2015-06-10 13:10:00,40.51,40.52,40.44,40.45,41164.0,33.8016,33.8099,33.7432,33.7515,41164.0
2015-06-10 13:20:00,40.45,40.46,40.45,40.45,16907.0,33.7515,33.7599,33.7515,33.7515,16907.0
2015-06-10 13:30:00,40.45,40.46,40.42,40.43,26977.0,33.7515,33.7599,33.7265,33.7348,26977.0
2015-06-10 13:40:00,40.44,40.44,40.4,40.41,19376.0,33.7432,33.7432,33.7098,33.7181,19376.0
2015-06-10 13:50:00,40.41,40.41,40.38,40.38,5207.0,33.7181,33.7181,33.6931,33.6931,5207.0
2015-06-10 14:00:00,40.39,40.41,40.36,40.36,28199.0,33.7014,33.7181,33.6764,33.6764,28199.0
2015-06-10 14:10:00,40.36,40.36,40.35,40.36,10311.0,33.6764,33.6764,33.6681,33.6764,10311.0
2015-06-10 14:20:00,40.35,40.4,40.35,40.37,39741.0,33.6681,33.7098,33.6681,33.6848,39741.0
2015-06-10 14:30:00,40.37,40.41,40.37,40.41,13304.0,33.6848,33.7181,33.6848,33.7181,13304.0
2015-06-10 14:40:00,40.41,40.46,40.4,40.46,51010.0,33.7181,33.7599,33.7098,33.7599,51010.0
2015-06-10 14:50:00,40.46,40.48,40.45,40.46,24596.0,33.7599,33.7765,33.7515,33.7599,24596.0
2015-06-10 15:00:00,40.46,40.47,40.44,40.45,20870.0,33.7599,33.7682,33.7432,33.7515,20870.0
2015-06-10 15:10:00,40.45,40.47,40.44,40.47,30450.0,33.7515,33.7682,33.7432,33.7682,30450.0
2015-06-10 15:20:00,40.46,40.51,40.46,40.48,62469.0,33.7599,33.8016,33.7599,33.7765,62469.0
2015-06-10 15:30:00,40.49,40.51,40.44,40.5,50623.0,33.7849,33.8016,33.7432,33.7932,50623.0
2015-06-10 15:40:00,40.5,40.54,40.48,40.5,60831.0,33.7932,33.8266,33.7765,33.7932,60831.0
2015-06-10 15:50:00,40.5,40.51,40.45,40.47,108063.0,33.7932,33.8016,33.7515,33.7682,108063.0
2015-06-11 09:30:00,40.54,40.62,40.46,40.6,25308.0,33.8266,33.8934,33.7599,33.8767,25308.0
2015-06-11 09:40:00,40.62,40.81,40.59,40.78,160626.0,33.8934,34.0519,33.8683,34.0269,160626.0
2015-06-11 09:50:00,40.78,40.95,40.77,40.9,63836.0,34.0269,34.1687,34.0185,34.127,63836.0
2015-06-11 10:00:00,40.91,40.98,40.87,40.96,97686.0,34.1353,34.1937,34.102,34.1771,97686.0
2015-06-11 10:10:00,40.95,40.95,40.74,40.75,90436.0,34.1687,34.1687,33.9935,34.0018,90436.0
2015-06-11 10:20:00,40.74,40.8,40.67,40.79,26259.0,33.9935,34.0435,33.9351,34.0352,26259.0
2015-06-11 10:30:00,40.79,40.79,40.7,40.75,62836.0,34.0352,34.0352,33.9601,34.0018,62836.0
2015-06-11 10:40:00,40.75,40.87,40.75,40.77,78085.0,34.0018,34.102,34.0018,34.0185,78085.0
2015-06-11 10:50:00,40.77,40.77,40.73,40.75,26950.0,34.0185,34.0185,33.9851,34.0018,26950.0
2015-06-11 11:00:00,40.75,40.77,40.71,40.77,39437.0,34.0018,34.0185,33.9685,34.0185,39437.0
2015-06-11 11:10:00,40.76,40.77,40.73,40.74,47757.0,34.0102,34.0185,33.9851,33.9935,47757.0
2015-06-11 11:20:00,40.74,40.78,40.74,40.76,28008.0,33.9935,34.0269,33.9935,34.0102,28008.0
2015-06-11 11:30:00,40.76,40.78,40.75,40.76,14219.0,34.0102,34.0269,34.0018,34.0102,14219.0
2015-06-11 11:40:00,40.77,40.77,40.74,40.75,20382.0,34.0185,34.0185,33.9935,34.0018,20382.0
2015-06-11 11:50:00,40.76,40.76,40.73,40.74,34713.0,34.0102,34.0102,33.9851,33.9935,34713.0
2015-06-11 12:00:00,40.74,40.77,40.73,40.76,13646.0,33.9935,34.0185,33.9851,34.0102,13646.0
2015-06-11 12:10:00,40.75,40.76,40.74,40.75,6024.0,34.0018,34.0102,33.9935,34.0018,6024.0
2015-06-11 12:20:00,40.75,40.76,40.75,40.76,9831.0,34.0018,34.0102,34.0018,34.0102,9831.0
2015-06-11 12:30:00,40.77,40.77,40.76,40.76,3464.0,34.0185,34.0185,34.0102,34.0102,3464.0
2015-06-11 12:40:00,40.77,40.79,40.76,40.77,16059.0,34.0185,34.0352,34.0102,34.0185,16059.0
2015-06-11 12:50:00,40.78,40.78,40.75,40.75,5889.0,34.0269,34.0269,34.0018,34.0018,5889.0
2015-06-11 13:00:00,40.76,40.77,40.75,40.75,11547.0,34.0102,34.0185,34.0018,34.0018,11547.0
2015-06-11 13:10:00,40.75,40.76,40.75,40.75,8800.0,34.0018,34.0102,34.0018,34.0018,8800.0
2015-06-11 13:20:00,40.75,40.77,40.75,40.77,16410.0,34.0018,34.0185,34.0018,34.0185,16410.0
2015-06-11 13:30:00,40.76,40.81,40.76,40.8,23527.0,34.0102,34.0519,34.0102,34.0435,23527.0
2015-06-11 13:40:00,40.8,40.89,40.8,40.88,28239.0,34.0435,34.1186,34.0435,34.1103,28239.0
2015-06-11 13:50:00,40.89,40.89,40.85,40.86,25260.0,34.1186,34.1186,34.0853,34.0936,25260.0
2015-06-11 14:00:00,40.85,40.91,40.84,40.9,64148.0,34.0853,34.1353,34.0769,34.127,64148.0
2015-06-11 14:10:00,40.91,40.96,40.87,40.87,137484.0,34.1353,34.1771,34.102,34.102,137484.0
2015-06-11 14:20:00,40.87,40.88,40.84,40.84,13371.0,34.102,34.1103,34.0769,34.0769,13371.0
2015-06-11 14:30:00,40.85,40.85,40.77,40.77,17138.0,34.0853,34.0853,34.0185,34.0185,17138.0
2015-06-11 14:40:00,40.77,40.78,40.72,40.75,41617.0,34.0185,34.0269,33.9768,34.0018,41617.0
2015-06-11 14:50:00,40.75,40.75,40.7,40.7,20825.0,34.0018,34.0018,33.9601,33.9601,20825.0
2015-06-11 15:00:00,40.71,40.71,40.68,40.69,20170.0,33.9685,33.9685,33.9434,33.9518,20170.0
2015-06-11 15:10:00,40.68,40.71,40.66,40.66,31618.0,33.9434,33.9685,33.9267,33.9267,31618.0
2015-06-11 15:20:00,40.66,40.67,40.65,40.66,20782.0,33.9267,33.9351,33.9184,33.9267,20782.0
2015-06-11 15:30:00,40.66,40.69,40.63,40.65,61043.0,33.9267,33.9518,33.9017,33.9184,61043.0
2015-06-11 15:40:00,40.65,40.66,40.6,40.65,78289.0,33.9184,33.9267,33.8767,33.9184,78289.0
2015-06-11 15:50:00,40.64,40.68,40.62,40.68,121879.0,33.91,33.9434,33.8934,33.9434,121879.0
2015-06-12 09:30:00,40.64,40.78,40.62,40.66,36740.0,33.91,34.0269,33.8934,33.9267,36740.0
2015-06-12 09:40:00,40.64,40.67,40.54,40.56,9867.0,33.91,33.9351,33.8266,33.8433,9867.0
2015-06-12 09:50:00,40.56,40.59,40.5,40.59,13753.0,33.8433,33.8683,33.7932,33.8683,13753.0
2015-06-12 10:00:00,40.57,40.61,40.54,40.55,11177.0,33.8516,33.885,33.8266,33.8349,11177.0
2015-06-12 10:10:00,40.54,40.54,40.48,40.5,15131.0,33.8266,33.8266,33.7765,33.7932,15131.0
2015-06-12 10:20:00,40.49,40.5,40.46,40.47,8879.0,33.7849,33.7932,33.7599,33.7682,8879.0
2015-06-12 10:30:00,40.47,40.47,40.41,40.45,21460.0,33.7682,33.7682,33.7181,33.7515,21460.0
2015-06-12 10:40:00,40.46,40.46,40.41,40.43,11222.0,33.7599,33.7599,33.7181,33.7348,11222.0
2015-06-12 10:50:00,40.43,40.44,40.38,40.4,14641.0,33.7348,33.7432,33.6931,33.7098,14641.0
2015-06-12 11:00:00,40.4,40.42,40.39,40.41,9483.0,33.7098,33.7265,33.7014,33.7181,9483.0
2015-06-12 11:10:00,40.4,40.48,40.38,40.4,59384.0,33.7098,33.7765,33.6931,33.7098,59384.0
2015-06-12 11:20:00,40.4,40.41,40.38,40.41,89959.0,33.7098,33.7181,33.6931,33.7181,89959.0
2015-06-12 11:30:00,40.4,40.42,40.4,40.41,17683.0,33.7098,33.7265,33.7098,33.7181,17683.0
2015-06-12 11:40:00,40.42,40.45,40.38,40.43,86374.0,33.7265,33.7515,33.6931,33.7348,86374.0
2015-06-12 11:50:00,40.43,40.49,40.42,40.44,42355.0,33.7348,33.7849,33.7265,33.7432,42355.0
2015-06-12 12:00:00,40.43,40.44,40.41,40.44,21350.0,33.7348,33.7432,33.7181,33.7432,21350.0
2015-06-12 12:10:00,40.44,40.47,40.38,40.39,54972.0,33.7432,33.7682,33.6931,33.7014,54972.0
2015-06-12 12:20:00,40.39,40.43,40.39,40.39,19539.0,33.7014,33.7348,33.7014,33.7014,19539.0
2015-06-12 12:30:00,40.39,40.46,40.36,40.41,49052.0,33.7014,33.7599,33.6764,33.7181,49052.0
2015-06-12 12:40:00,40.41,40.45,40.39,40.43,12065.0,33.7181,33.7515,33.7014,33.7348,12065.0
2015-06-12 12:50:00,40.43,40.44,40.4,40.41,14382.0,33.7348,33.7432,33.7098,33.7181,14382.0
2015-06-12 13:00:00,40.42,40.42,40.38,40.4,9300.0,33.7265,33.7265,33.6931,33.7098,9300.0
2015-06-12 13:10:00,40.4,40.4,40.38,40.39,7213.0,33.7098,33.7098,33.6931,33.7014,7213.0
2015-06-12 13:20:00,40.39,40.4,40.38,40.39,6052.0,33.7014,33.7098,33.6931,33.7014,6052.0
2015-06-12 13:30:00,40.39,40.4,40.38,40.39,7500.0,33.7014,33.7098,33.6931,33.7014,7500.0
2015-06-12 13:40:00,40.39,40.4,40.38,40.38,14082.0,33.7014,33.7098,33.6931,33.6931,14082.0
2015-06-12 13:50:00,40.38,40.38,40.37,40.38,4921.0,33.6931,33.6931,33.6848,33.6931,4921.0
2015-06-12 14:00:00,40.38,40.39,40.34,40.38,26651.0,33.6931,33.7014,33.6597,33.6931,26651.0
2015-06-12 14:10:00,40.38,40.44,40.38,40.44,50890.0,33.6931,33.7432,33.6931,33.7432,50890.0
2015-06-12 14:20:00,40.44,40.44,40.43,40.44,2300.0,33.7432,33.7432,33.7348,33.7432,2300.0
2015-06-12 14:30:00,40.44,40.44,40.38,40.42,28825.0,33.7432,33.7432,33.6931,33.7265,28825.0
2015-06-12 14:40:00,40.43,40.44,40.42,40.43,17283.0,33.7348,33.7432,33.7265,33.7348,17283.0
2015-06-12 14:50:00,40.43,40.43,40.37,40.39,22647.0,33.7348,33.7348,33.6848,33.7014,22647.0
2015-06-12 15:00:00,40.38,40.42,40.37,40.41,27629.0,33.6931,33.7265,33.6848,33.7181,27629.0
2015-06-12 15:10:00,40.42,40.43,40.4,40.41,21758.0,33.7265,33.7348,33.7098,33.7181,21758.0
2015-06-12 15:20:00,40.42,40.42,40.38,40.4,20799.0,33.7265,33.7265,33.6931,33.7098,20799.0
2015-06-12 15:30:00,40.4,40.45,40.39,40.45,27277.0,33.7098,33.7515,33.7014,33.7515,27277.0
2015-06-12 15:40:00,40.44,40.45,40.43,40.45,24595.0,33.7432,33.7515,33.7348,33.7515,24595.0
2015-06-12 15:50:00,40.45,40.45,40.42,40.43,90304.0,33.7515,33.7515,33.7265,33.7348,90304.0
2015-06-15 09:30:00,40.23,40.23,40.05,40.14,37453.0,33.5679,33.5679,33.4177,33.4928,37453.0
2015-06-15 09:40:00,40.11,40.2,40.1,40.2,37345.0,33.4678,33.5429,33.4595,33.5429,37345.0
2015-06-15 09:50:00,40.19,40.27,40.14,40.24,58435.0,33.5346,33.6013,33.4928,33.5763,58435.0
2015-06-15 10:00:00,40.25,40.26,40.19,40.25,37485.0,33.5846,33.593,33.5346,33.5846,37485.0
2015-06-15 10:10:00,40.26,40.32,40.22,40.29,34591.0,33.593,33.643,33.5596,33.618,34591.0
2015-06-15 10:20:00,40.29,40.37,40.23,40.25,26925.0,33.618,33.6848,33.5679,33.5846,26925.0
2015-06-15 10:30:00,40.24,40.25,40.17,40.21,19130.0,33.5763,33.5846,33.5179,33.5513,19130.0
2015-06-15 10:40:00,40.2,40.23,40.18,40.21,13078.0,33.5429,33.5679,33.5262,33.5513,13078.0
2015-06-15 10:50:00,40.21,40.23,40.19,40.22,13389.0,33.5513,33.5679,33.5346,33.5596,13389.0
2015-06-15 11:00:00,40.23,40.32,40.23,40.29,16038.0,33.5679,33.643,33.5679,33.618,16038.0
2015-06-15 11:10:00,40.3,40.37,40.29,40.34,20179.0,33.6263,33.6848,33.618,33.6597,20179.0
2015-06-15 11:20:00,40.35,40.41,40.34,40.35,47572.0,33.6681,33.7181,33.6597,33.6681,47572.0
2015-06-15 11:30:00,40.35,40.4,40.34,40.37,55026.0,33.6681,33.7098,33.6597,33.6848,55026.0
2015-06-15 11:40:00,40.38,40.41,40.37,40.38,36738.0,33.6931,33.7181,33.6848,33.6931,36738.0
2015-06-15 11:50:00,40.39,40.47,40.33,40.35,37435.0,33.7014,33.7682,33.6514,33.6681,37435.0
2015-06-15 12:00:00,40.35,40.45,40.34,40.42,54485.0,33.6681,33.7515,33.6597,33.7265,54485.0
2015-06-15 12:10:00,40.42,40.42,40.35,40.37,16665.0,33.7265,33.7265,33.6681,33.6848,16665.0
2015-06-15 12:20:00,40.37,40.41,40.33,40.33,45703.0,33.6848,33.7181,33.6514,33.6514,45703.0
2015-06-15 12:30:00,40.33,40.35,40.32,40.34,17859.0,33.6514,33.6681,33.643,33.6597,17859.0
2015-06-15 12:40:00,40.34,40.37,40.34,40.37,7628.0,33.6597,33.6848,33.6597,33.6848,7628.0
2015-06-15 12:50:00,40.37,40.37,40.32,40.32,12141.0,33.6848,33.6848,33.643,33.643,12141.0
2015-06-15 13:00:00,40.32,40.32,40.25,40.26,12339.0,33.643,33.643,33.5846,33.593,12339.0
2015-06-15 13:10:00,40.25,40.26,40.23,40.25,11798.0,33.5846,33.593,33.5679,33.5846,11798.0
2015-06-15 13:20:00,40.26,40.28,40.24,40.25,31162.0,33.593,33.6097,33.5763,33.5846,31162.0
2015-06-15 13:30:00,40.25,40.25,40.19,40.19,10972.0,33.5846,33.5846,33.5346,33.5346,10972.0
2015-06-15 13:40:00,40.19,40.27,40.17,40.27,67278.0,33.5346,33.6013,33.5179,33.6013,67278.0
2015-06-15 13:50:00,40.26,40.36,40.25,40.26,22256.0,33.593,33.6764,33.5846,33.593,22256.0
2015-06-15 14:00:00,40.26,40.26,40.23,40.25,25451.0,33.593,33.593,33.5679,33.5846,25451.0
2015-06-15 14:10:00,40.25,40.27,40.24,40.25,11114.0,33.5846,33.6013,33.5763,33.5846,11114.0
2015-06-15 14:20:00,40.26,40.26,40.19,40.2,12036.0,33.593,33.593,33.5346,33.5429,12036.0
2015-06-15 14:30:00,40.2,40.27,40.2,40.25,23388.0,33.5429,33.6013,33.5429,33.5846,23388.0
2015-06-15 14:40:00,40.25,40.26,40.22,40.23,10018.0,33.5846,33.593,33.5596,33.5679,10018.0
2015-06-15 14:50:00,40.23,40.23,40.16,40.19,29886.0,33.5679,33.5679,33.5095,33.5346,29886.0
2015-06-15 15:00:00,40.21,40.23,40.19,40.22,51193.0,33.5513,33.5679,33.5346,33.5596,51193.0
2015-06-15 15:10:00,40.22,40.22,40.21,40.21,9518.0,33.5596,33.5596,33.5513,33.5513,9518.0
2015-06-15 15:20:00,40.21,40.23,40.2,40.22,24073.0,33.5513,33.5679,33.5429,33.5596,24073.0
2015-06-15 15:30:00,40.21,40.25,40.2,40.21,58125.0,33.5513,33.5846,33.5429,33.5513,58125.0
2015-06-15 15:40:00,40.22,40.25,40.21,40.23,37329.0,33.5596,33.5846,33.5513,33.5679,37329.0
2015-06-15 15:50:00,40.23,40.25,40.2,40.23,187266.0,33.5679,33.5846,33.5429,33.5679,187266.0
2015-06-16 09:30:00,40.14,40.36,40.12,40.26,55882.0,33.4928,33.6764,33.4762,33.593,55882.0
2015-06-16 09:40:00,40.27,40.38,40.24,40.38,31030.0,33.6013,33.6931,33.5763,33.6931,31030.0
2015-06-16 09:50:00,40.36,40.37,40.28,40.28,11018.0,33.6764,33.6848,33.6097,33.6097,11018.0
2015-06-16 10:00:00,40.29,40.36,40.29,40.33,37911.0,33.618,33.6764,33.618,33.6514,37911.0
2015-06-16 10:10:00,40.32,40.32,40.23,40.31,23496.0,33.643,33.643,33.5679,33.6347,23496.0
2015-06-16 10:20:00,40.3,40.33,40.28,40.32,13983.0,33.6263,33.6514,33.6097,33.643,13983.0
2015-06-16 10:30:00,40.32,40.36,40.29,40.31,17543.0,33.643,33.6764,33.618,33.6347,17543.0
2015-06-16 10:40:00,40.31,40.36,40.3,40.36,20247.0,33.6347,33.6764,33.6263,33.6764,20247.0
2015-06-16 10:50:00,40.35,40.36,40.27,40.3,18014.0,33.6681,33.6764,33.6013,33.6263,18014.0
2015-06-16 11:00:00,40.3,40.33,40.29,40.3,12815.0,33.6263,33.6514,33.618,33.6263,12815.0
2015-06-16 11:10:00,40.3,40.35,40.29,40.33,9878.0,33.6263,33.6681,33.618,33.6514,9878.0
2015-06-16 11:20:00,40.32,40.32,40.29,40.3,8443.0,33.643,33.643,33.618,33.6263,8443.0
2015-06-16 11:30:00,40.3,40.32,40.28,40.32,16364.0,33.6263,33.643,33.6097,33.643,16364.0
2015-06-16 11:40:00,40.32,40.32,40.29,40.3,12549.0,33.643,33.643,33.618,33.6263,12549.0
2015-06-16 11:50:00,40.3,40.31,40.29,40.29,6010.0,33.6263,33.6347,33.618,33.618,6010.0
2015-06-16 12:00:00,40.29,40.31,40.28,40.3,15532.0,33.618,33.6347,33.6097,33.6263,15532.0
2015-06-16 12:10:00,40.29,40.29,40.28,40.29,3192.0,33.618,33.618,33.6097,33.618,3192.0
2015-06-16 12:20:00,40.29,40.32,40.28,40.32,24902.0,33.618,33.643,33.6097,33.643,24902.0
2015-06-16 12:30:00,40.32,40.35,40.31,40.35,9709.0,33.643,33.6681,33.6347,33.6681,9709.0
2015-06-16 12:40:00,40.34,40.35,40.32,40.33,15888.0,33.6597,33.6681,33.643,33.6514,15888.0
2015-06-16 12:50:00,40.33,40.33,40.29,40.3,9000.0,33.6514,33.6514,33.618,33.6263,9000.0
2015-06-16 13:00:00,40.3,40.31,40.29,40.29,10938.0,33.6263,33.6347,33.618,33.618,10938.0
2015-06-16 13:10:00,40.29,40.33,40.29,40.31,56020.0,33.618,33.6514,33.618,33.6347,56020.0
2015-06-16 13:20:00,40.3,40.33,40.3,40.33,5220.0,33.6263,33.6514,33.6263,33.6514,5220.0
2015-06-16 13:30:00,40.32,40.37,40.32,40.37,20438.0,33.643,33.6848,33.643,33.6848,20438.0
2015-06-16 13:40:00,40.37,40.37,40.33,40.35,13360.0,33.6848,33.6848,33.6514,33.6681,13360.0
2015-06-16 13:50:00,40.36,40.37,40.35,40.37,10918.0,33.6764,33.6848,33.6681,33.6848,10918.0
2015-06-16 14:00:00,40.37,40.39,40.37,40.38,11826.0,33.6848,33.7014,33.6848,33.6931,11826.0
2015-06-16 14:10:00,40.38,40.39,40.36,40.36,10390.0,33.6931,33.7014,33.6764,33.6764,10390.0
2015-06-16 14:20:00,40.36,40.36,40.32,40.32,4500.0,33.6764,33.6764,33.643,33.643,4500.0
2015-06-16 14:30:00,40.32,40.34,40.32,40.33,15322.0,33.643,33.6597,33.643,33.6514,15322.0
2015-06-16 14:40:00,40.34,40.34,40.33,40.33,13509.0,33.6597,33.6597,33.6514,33.6514,13509.0
2015-06-16 14:50:00,40.33,40.35,40.33,40.35,17753.0,33.6514,33.6681,33.6514,33.6681,17753.0
2015-06-16 15:00:00,40.34,40.39,40.34,40.38,30033.0,33.6597,33.7014,33.6597,33.6931,30033.0
2015-06-16 15:10:00,40.38,40.39,40.36,40.37,22390.0,33.6931,33.7014,33.6764,33.6848,22390.0
2015-06-16 15:20:00,40.37,40.39,40.37,40.38,15240.0,33.6848,33.7014,33.6848,33.6931,15240.0
2015-06-16 15:30:00,40.38,40.41,40.36,40.4,51601.0,33.6931,33.7181,33.6764,33.7098,51601.0
2015-06-16 15:40:00,40.4,40.42,40.39,40.4,38572.0,33.7098,33.7265,33.7014,33.7098,38572.0
2015-06-16 15:50:00,40.4,40.43,40.39,40.41,119553.0,33.7098,33.7348,33.7014,33.7181,119553.0
2015-06-17 09:30:00,40.43,40.53,40.43,40.5,32611.0,33.7348,33.8183,33.7348,33.7932,32611.0
2015-06-17 09:40:00,40.5,40.52,40.43,40.45,13713.0,33.7932,33.8099,33.7348,33.7515,13713.0
2015-06-17 09:50:00,40.43,40.43,40.34,40.37,11313.0,33.7348,33.7348,33.6597,33.6848,11313.0
2015-06-17 10:00:00,40.37,40.4,40.37,40.38,10666.0,33.6848,33.7098,33.6848,33.6931,10666.0
2015-06-17 10:10:00,40.37,40.39,40.31,40.32,14022.0,33.6848,33.7014,33.6347,33.643,14022.0
2015-06-17 10:20:00,40.3,40.45,40.29,40.45,68042.0,33.6263,33.7515,33.618,33.7515,68042.0
2015-06-17 10:30:00,40.45,40.46,40.35,40.4,29256.0,33.7515,33.7599,33.6681,33.7098,29256.0
2015-06-17 10:40:00,40.41,40.41,40.33,40.34,8952.0,33.7181,33.7181,33.6514,33.6597,8952.0
2015-06-17 10:50:00,40.34,40.37,40.32,40.35,17407.0,33.6597,33.6848,33.643,33.6681,17407.0
2015-06-17 11:00:00,40.36,40.37,40.34,40.34,6214.0,33.6764,33.6848,33.6597,33.6597,6214.0
2015-06-17 11:10:00,40.35,40.37,40.34,40.36,7322.0,33.6681,33.6848,33.6597,33.6764,7322.0
2015-06-17 11:20:00,40.35,40.35,40.3,40.31,11717.0,33.6681,33.6681,33.6263,33.6347,11717.0
2015-06-17 11:30:00,40.32,40.33,40.3,40.31,10065.0,33.643,33.6514,33.6263,33.6347,10065.0
2015-06-17 11:40:00,40.3,40.32,40.28,40.29,12025.0,33.6263,33.643,33.6097,33.618,12025.0
2015-06-17 11:50:00,40.28,40.35,40.28,40.32,12297.0,33.6097,33.6681,33.6097,33.643,12297.0
2015-06-17 12:00:00,40.32,40.33,40.28,40.32,19329.0,33.643,33.6514,33.6097,33.643,19329.0
2015-06-17 12:10:00,40.31,40.31,40.28,40.28,9399.0,33.6347,33.6347,33.6097,33.6097,9399.0
2015-06-17 12:20:00,40.29,40.32,40.28,40.31,14840.0,33.618,33.643,33.6097,33.6347,14840.0
2015-06-17 12:30:00,40.31,40.31,40.27,40.28,16274.0,33.6347,33.6347,33.6013,33.6097,16274.0
2015-06-17 12:40:00,40.29,40.3,40.23,40.29,43913.0,33.618,33.6263,33.5679,33.618,43913.0
2015-06-17 12:50:00,40.28,40.31,40.23,40.23,41166.0,33.6097,33.6347,33.5679,33.5679,41166.0
2015-06-17 13:00:00,40.22,40.22,40.15,40.16,13739.0,33.5596,33.5596,33.5012,33.5095,13739.0
2015-06-17 13:10:00,40.15,40.19,40.12,40.19,7997.0,33.5012,33.5346,33.4762,33.5346,7997.0
2015-06-17 13:20:00,40.18,40.23,40.17,40.19,8642.0,33.5262,33.5679,33.5179,33.5346,8642.0
2015-06-17 13:30:00,40.19,40.29,40.19,40.28,33275.0,33.5346,33.618,33.5346,33.6097,33275.0
2015-06-17 13:40:00,40.26,40.26,40.22,40.22,8894.0,33.593,33.593,33.5596,33.5596,8894.0
2015-06-17 13:50:00,40.22,40.37,40.22,40.33,29371.0,33.5596,33.6848,33.5596,33.6514,29371.0
2015-06-17 14:00:00,40.32,40.49,40.19,40.43,34908.0,33.643,33.7849,33.5346,33.7348,34908.0
2015-06-17 14:10:00,40.43,40.47,40.39,40.41,18148.0,33.7348,33.7682,33.7014,33.7181,18148.0
2015-06-17 14:20:00,40.4,40.4,40.3,40.3,15350.0,33.7098,33.7098,33.6263,33.6263,15350.0
2015-06-17 14:30:00,40.3,40.4,40.3,40.4,22363.0,33.6263,33.7098,33.6263,33.7098,22363.0
2015-06-17 14:40:00,40.4,40.52,40.4,40.49,12380.0,33.7098,33.8099,33.7098,33.7849,12380.0
2015-06-17 14:50:00,40.48,40.53,40.47,40.5,32723.0,33.7765,33.8183,33.7682,33.7932,32723.0
2015-06-17 15:00:00,40.49,40.5,40.42,40.42,20709.0,33.7849,33.7932,33.7265,33.7265,20709.0
2015-06-17 15:10:00,40.41,40.47,40.41,40.44,23936.0,33.7181,33.7682,33.7181,33.7432,23936.0
2015-06-17 15:20:00,40.43,40.47,40.43,40.44,27569.0,33.7348,33.7682,33.7348,33.7432,27569.0
2015-06-17 15:30:00,40.44,40.47,40.43,40.45,27453.0,33.7432,33.7682,33.7348,33.7515,27453.0
2015-06-17 15:40:00,40.44,40.45,40.41,40.43,32574.0,33.7432,33.7515,33.7181,33.7348,32574.0
2015-06-17 15:50:00,40.43,40.46,40.43,40.43,72151.0,33.7348,33.7599,33.7348,33.7348,72151.0
2015-06-18 09:30:00,40.53,40.62,40.48,40.6,33517.0,33.8183,33.8934,33.7765,33.8767,33517.0
2015-06-18 09:40:00,40.59,40.73,40.59,40.73,17591.0,33.8683,33.9851,33.8683,33.9851,17591.0
2015-06-18 09:50:00,40.73,40.74,40.56,40.63,21084.0,33.9851,33.9935,33.8433,33.9017,21084.0
2015-06-18 10:00:00,40.63,40.64,40.55,40.6,29364.0,33.9017,33.91,33.8349,33.8767,29364.0
2015-06-18 10:10:00,40.6,40.61,40.54,40.59,14165.0,33.8767,33.885,33.8266,33.8683,14165.0
2015-06-18 10:20:00,40.59,40.69,40.59,40.67,25617.0,33.8683,33.9518,33.8683,33.9351,25617.0
2015-06-18 10:30:00,40.66,40.7,40.57,40.61,20488.0,33.9267,33.9601,33.8516,33.885,20488.0
2015-06-18 10:40:00,40.61,40.65,40.61,40.65,26847.0,33.885,33.9184,33.885,33.9184,26847.0
2015-06-18 10:50:00,40.65,40.66,40.61,40.66,26731.0,33.9184,33.9267,33.885,33.9267,26731.0
2015-06-18 11:00:00,40.65,40.69,40.63,40.69,21991.0,33.9184,33.9518,33.9017,33.9518,21991.0
2015-06-18 11:10:00,40.68,40.69,40.63,40.64,14442.0,33.9434,33.9518,33.9017,33.91,14442.0
2015-06-18 11:20:00,40.63,40.66,40.61,40.65,23277.0,33.9017,33.9267,33.885,33.9184,23277.0
2015-06-18 11:30:00,40.66,40.66,40.63,40.66,10716.0,33.9267,33.9267,33.9017,33.9267,10716.0
2015-06-18 11:40:00,40.65,40.67,40.64,40.65,41458.0,33.9184,33.9351,33.91,33.9184,41458.0
2015-06-18 11:50:00,40.64,40.65,40.61,40.63,14111.0,33.91,33.9184,33.885,33.9017,14111.0
2015-06-18 12:00:00,40.62,40.66,40.61,40.64,13475.0,33.8934,33.9267,33.885,33.91,13475.0
2015-06-18 12:10:00,40.63,40.63,40.6,40.62,9708.0,33.9017,33.9017,33.8767,33.8934,9708.0
2015-06-18 12:20:00,40.62,40.72,40.62,40.69,11842.0,33.8934,33.9768,33.8934,33.9518,11842.0
2015-06-18 12:30:00,40.7,40.75,40.67,40.68,16167.0,33.9601,34.0018,33.9351,33.9434,16167.0
2015-06-18 12:40:00,40.68,40.69,40.64,40.64,24124.0,33.9434,33.9518,33.91,33.91,24124.0
2015-06-18 12:50:00,40.65,40.67,40.6,40.61,17334.0,33.9184,33.9351,33.8767,33.885,17334.0
2015-06-18 13:00:00,40.6,40.63,40.58,40.58,13042.0,33.8767,33.9017,33.86,33.86,13042.0
2015-06-18 13:10:00,40.57,40.59,40.54,40.55,14973.0,33.8516,33.8683,33.8266,33.8349,14973.0
2015-06-18 13:20:00,40.55,40.58,40.52,40.57,25097.0,33.8349,33.86,33.8099,33.8516,25097.0
2015-06-18 13:30:00,40.57,40.58,40.56,40.57,10062.0,33.8516,33.86,33.8433,33.8516,10062.0
2015-06-18 13:40:00,40.57,40.6,40.57,40.57,5970.0,33.8516,33.8767,33.8516,33.8516,5970.0
2015-06-18 13:50:00,40.57,40.58,40.53,40.54,29934.0,33.8516,33.86,33.8183,33.8266,29934.0
2015-06-18 14:00:00,40.55,40.57,40.53,40.57,19437.0,33.8349,33.8516,33.8183,33.8516,19437.0
2015-06-18 14:10:00,40.56,40.56,40.52,40.54,15431.0,33.8433,33.8433,33.8099,33.8266,15431.0
2015-06-18 14:20:00,40.55,40.59,40.54,40.55,28455.0,33.8349,33.8683,33.8266,33.8349,28455.0
2015-06-18 14:30:00,40.55,40.58,40.54,40.58,22674.0,33.8349,33.86,33.8266,33.86,22674.0
2015-06-18 14:40:00,40.58,40.59,40.58,40.59,11651.0,33.86,33.8683,33.86,33.8683,11651.0
2015-06-18 14:50:00,40.58,40.61,40.56,40.6,40770.0,33.86,33.885,33.8433,33.8767,40770.0
2015-06-18 15:00:00,40.6,40.6,40.55,40.55,25244.0,33.8767,33.8767,33.8349,33.8349,25244.0
2015-06-18 15:10:00,40.54,40.59,40.53,40.58,32922.0,33.8266,33.8683,33.8183,33.86,32922.0
2015-06-18 15:20:00,40.58,40.62,40.57,40.62,30870.0,33.86,33.8934,33.8516,33.8934,30870.0
2015-06-18 15:30:00,40.62,40.64,40.57,40.58,36028.0,33.8934,33.91,33.8516,33.86,36028.0
2015-06-18 15:40:00,40.58,40.61,40.56,40.57,44441.0,33.86,33.885,33.8433,33.8516,44441.0
2015-06-18 15:50:00,40.56,40.59,40.53,40.57,90131.0,33.8433,33.8683,33.8183,33.8516,90131.0
2015-06-19 09:30:00,40.51,40.6,40.43,40.44,237787.0,33.8016,33.8767,33.7348,33.7432,237787.0
2015-06-19 09:40:00,40.44,40.48,40.4,40.45,8768.0,33.7432,33.7765,33.7098,33.7515,8768.0
2015-06-19 09:50:00,40.46,40.57,40.46,40.56,9036.0,33.7599,33.8516,33.7599,33.8433,9036.0
2015-06-19 10:00:00,40.56,40.6,40.56,40.57,9700.0,33.8433,33.8767,33.8433,33.8516,9700.0
2015-06-19 10:10:00,40.57,40.58,40.55,40.55,7186.0,33.8516,33.86,33.8349,33.8349,7186.0
2015-06-19 10:20:00,40.55,40.56,40.52,40.54,8487.0,33.8349,33.8433,33.8099,33.8266,8487.0
2015-06-19 10:30:00,40.53,40.55,40.49,40.49,8644.0,33.8183,33.8349,33.7849,33.7849,8644.0
2015-06-19 10:40:00,40.5,40.53,40.49,40.52,13433.0,33.7932,33.8183,33.7849,33.8099,13433.0
2015-06-19 10:50:00,40.53,40.53,40.48,40.48,7660.0,33.8183,33.8183,33.7765,33.7765,7660.0
2015-06-19 11:00:00,40.48,40.48,40.42,40.43,11265.0,33.7765,33.7765,33.7265,33.7348,11265.0
2015-06-19 11:10:00,40.42,40.45,40.41,40.45,19061.0,33.7265,33.7515,33.7181,33.7515,19061.0
2015-06-19 11:20:00,40.46,40.5,40.45,40.48,22006.0,33.7599,33.7932,33.7515,33.7765,22006.0
2015-06-19 11:30:00,40.47,40.48,40.45,40.46,6900.0,33.7682,33.7765,33.7515,33.7599,6900.0
2015-06-19 11:40:00,40.45,40.45,40.39,40.4,6102.0,33.7515,33.7515,33.7014,33.7098,6102.0
2015-06-19 11:50:00,40.4,40.45,40.39,40.45,13813.0,33.7098,33.7515,33.7014,33.7515,13813.0
2015-06-19 12:00:00,40.45,40.47,40.43,40.45,9726.0,33.7515,33.7682,33.7348,33.7515,9726.0
2015-06-19 12:10:00,40.45,40.46,40.44,40.45,6400.0,33.7515,33.7599,33.7432,33.7515,6400.0
2015-06-19 12:20:00,40.45,40.46,40.44,40.45,5400.0,33.7515,33.7599,33.7432,33.7515,5400.0
2015-06-19 12:30:00,40.44,40.48,40.44,40.47,5783.0,33.7432,33.7765,33.7432,33.7682,5783.0
2015-06-19 12:40:00,40.47,40.48,40.46,40.48,6897.0,33.7682,33.7765,33.7599,33.7765,6897.0
2015-06-19 12:50:00,40.49,40.49,40.45,40.46,6251.0,33.7849,33.7849,33.7515,33.7599,6251.0
2015-06-19 13:00:00,40.47,40.47,40.44,40.44,4928.0,33.7682,33.7682,33.7432,33.7432,4928.0
2015-06-19 13:10:00,40.44,40.46,40.43,40.44,6968.0,33.7432,33.7599,33.7348,33.7432,6968.0
2015-06-19 13:20:00,40.45,40.49,40.45,40.48,5891.0,33.7515,33.7849,33.7515,33.7765,5891.0
2015-06-19 13:30:00,40.48,40.49,40.46,40.49,6153.0,33.7765,33.7849,33.7599,33.7849,6153.0
2015-06-19 13:40:00,40.48,40.49,40.46,40.48,5813.0,33.7765,33.7849,33.7599,33.7765,5813.0
2015-06-19 13:50:00,40.48,40.49,40.46,40.47,11899.0,33.7765,33.7849,33.7599,33.7682,11899.0
2015-06-19 14:00:00,40.48,40.48,40.44,40.44,9731.0,33.7765,33.7765,33.7432,33.7432,9731.0
2015-06-19 14:10:00,40.43,40.45,40.43,40.43,5557.0,33.7348,33.7515,33.7348,33.7348,5557.0
2015-06-19 14:20:00,40.44,40.44,40.39,40.4,12397.0,33.7432,33.7432,33.7014,33.7098,12397.0
2015-06-19 14:30:00,40.4,40.41,40.39,40.4,8338.0,33.7098,33.7181,33.7014,33.7098,8338.0
2015-06-19 14:40:00,40.4,40.4,40.38,40.38,7132.0,33.7098,33.7098,33.6931,33.6931,7132.0
2015-06-19 14:50:00,40.39,40.4,40.37,40.4,7930.0,33.7014,33.7098,33.6848,33.7098,7930.0
2015-06-19 15:00:00,40.4,40.4,40.38,40.39,8498.0,33.7098,33.7098,33.6931,33.7014,8498.0
2015-06-19 15:10:00,40.39,40.4,40.36,40.37,12663.0,33.7014,33.7098,33.6764,33.6848,12663.0
2015-06-19 15:20:00,40.38,40.38,40.35,40.37,9127.0,33.6931,33.6931,33.6681,33.6848,9127.0
2015-06-19 15:30:00,40.36,40.44,40.36,40.41,56999.0,33.6764,33.7432,33.6764,33.7181,56999.0
2015-06-19 15:40:00,40.42,40.43,40.36,40.38,34105.0,33.7265,33.7348,33.6764,33.6931,34105.0
2015-06-19 15:50:00,40.38,40.38,40.31,40.32,150224.0,33.6931,33.6931,33.6347,33.643,150224.0
2015-06-22 09:30:00,40.47,40.6,40.43,40.46,16322.0,33.7682,33.8767,33.7348,33.7599,16322.0
2015-06-22 09:40:00,40.43,40.47,40.38,40.47,5941.0,33.7348,33.7682,33.6931,33.7682,5941.0
2015-06-22 09:50:00,40.48,40.48,40.44,40.47,6748.0,33.7765,33.7765,33.7432,33.7682,6748.0
2015-06-22 10:00:00,40.47,40.47,40.41,40.47,14278.0,33.7682,33.7682,33.7181,33.7682,14278.0
2015-06-22 10:10:00,40.47,40.49,40.46,40.48,10580.0,33.7682,33.7849,33.7599,33.7765,10580.0
2015-06-22 10:20:00,40.48,40.51,40.48,40.49,14405.0,33.7765,33.8016,33.7765,33.7849,14405.0
2015-06-22 10:30:00,40.49,40.51,40.49,40.49,12241.0,33.7849,33.8016,33.7849,33.7849,12241.0
2015-06-22 10:40:00,40.5,40.54,40.5,40.5,14814.0,33.7932,33.8266,33.7932,33.7932,14814.0
2015-06-22 10:50:00,40.5,40.5,40.46,40.49,10805.0,33.7932,33.7932,33.7599,33.7849,10805.0
2015-06-22 11:00:00,40.48,40.56,40.48,40.55,18124.0,33.7765,33.8433,33.7765,33.8349,18124.0
2015-06-22 11:10:00,40.54,40.56,40.54,40.56,8656.0,33.8266,33.8433,33.8266,33.8433,8656.0
2015-06-22 11:20:00,40.55,40.59,40.55,40.56,13030.0,33.8349,33.8683,33.8349,33.8433,13030.0
2015-06-22 11:30:00,40.56,40.56,40.54,40.55,6822.0,33.8433,33.8433,33.8266,33.8349,6822.0
2015-06-22 11:40:00,40.54,40.56,40.51,40.55,12593.0,33.8266,33.8433,33.8016,33.8349,12593.0
2015-06-22 11:50:00,40.55,40.55,40.51,40.51,9558.0,33.8349,33.8349,33.8016,33.8016,9558.0
2015-06-22 12:00:00,40.5,40.51,40.49,40.49,6383.0,33.7932,33.8016,33.7849,33.7849,6383.0
2015-06-22 12:10:00,40.48,40.5,40.47,40.48,8168.0,33.7765,33.7932,33.7682,33.7765,8168.0
2015-06-22 12:20:00,40.47,40.48,40.37,40.39,16158.0,33.7682,33.7765,33.6848,33.7014,16158.0
2015-06-22 12:30:00,40.4,40.43,40.4,40.42,9753.0,33.7098,33.7348,33.7098,33.7265,9753.0
2015-06-22 12:40:00,40.42,40.43,40.41,40.42,7181.0,33.7265,33.7348,33.7181,33.7265,7181.0
2015-06-22 12:50:00,40.41,40.44,40.41,40.44,9130.0,33.7181,33.7432,33.7181,33.7432,9130.0
2015-06-22 13:00:00,40.44,40.45,40.42,40.42,16785.0,33.7432,33.7515,33.7265,33.7265,16785.0
2015-06-22 13:10:00,40.43,40.43,40.39,40.4,35108.0,33.7348,33.7348,33.7014,33.7098,35108.0
2015-06-22 13:20:00,40.4,40.41,40.39,40.4,24925.0,33.7098,33.7181,33.7014,33.7098,24925.0
2015-06-22 13:30:00,40.39,40.42,40.39,40.42,21350.0,33.7014,33.7265,33.7014,33.7265,21350.0
2015-06-22 13:40:00,40.41,40.44,40.39,40.44,17253.0,33.7181,33.7432,33.7014,33.7432,17253.0
2015-06-22 13:50:00,40.43,40.44,40.38,40.38,12561.0,33.7348,33.7432,33.6931,33.6931,12561.0
2015-06-22 14:00:00,40.38,40.38,40.36,40.36,13791.0,33.6931,33.6931,33.6764,33.6764,13791.0
2015-06-22 14:10:00,40.37,40.38,40.35,40.38,16706.0,33.6848,33.6931,33.6681,33.6931,16706.0
2015-06-22 14:20:00,40.38,40.39,40.35,40.35,9536.0,33.6931,33.7014,33.6681,33.6681,9536.0
2015-06-22 14:30:00,40.35,40.38,40.34,40.37,12945.0,33.6681,33.6931,33.6597,33.6848,12945.0
2015-06-22 14:40:00,40.38,40.39,40.38,40.39,6836.0,33.6931,33.7014,33.6931,33.7014,6836.0
2015-06-22 14:50:00,40.39,40.41,40.38,40.41,14046.0,33.7014,33.7181,33.6931,33.7181,14046.0
2015-06-22 15:00:00,40.41,40.42,40.39,40.39,13146.0,33.7181,33.7265,33.7014,33.7014,13146.0
2015-06-22 15:10:00,40.39,40.4,40.35,40.38,24012.0,33.7014,33.7098,33.6681,33.6931,24012.0
2015-06-22 15:20:00,40.38,40.4,40.36,40.37,15783.0,33.6931,33.7098,33.6764,33.6848,15783.0
2015-06-22 15:30:00,40.37,40.39,40.36,40.38,27689.0,33.6848,33.7014,33.6764,33.6931,27689.0
2015-06-22 15:40:00,40.38,40.4,40.37,40.4,31450.0,33.6931,33.7098,33.6848,33.7098,31450.0
2015-06-22 15:50:00,40.4,40.41,40.39,40.4,68061.0,33.7098,33.7181,33.7014,33.7098,68061.0
2015-06-23 09:30:00,40.35,40.42,40.31,40.35,33307.0,33.6681,33.7265,33.6347,33.6681,33307.0
2015-06-23 09:40:00,40.35,40.4,40.33,40.35,18115.0,33.6681,33.7098,33.6514,33.6681,18115.0
2015-06-23 09:50:00,40.36,40.38,40.34,40.36,9749.0,33.6764,33.6931,33.6597,33.6764,9749.0
2015-06-23 10:00:00,40.36,40.39,40.34,40.34,9475.0,33.6764,33.7014,33.6597,33.6597,9475.0
2015-06-23 10:10:00,40.34,40.4,40.31,40.31,43796.0,33.6597,33.7098,33.6347,33.6347,43796.0
2015-06-23 10:20:00,40.31,40.31,40.25,40.26,11028.0,33.6347,33.6347,33.5846,33.593,11028.0
2015-06-23 10:30:00,40.25,40.26,40.21,40.25,9285.0,33.5846,33.593,33.5513,33.5846,9285.0
2015-06-23 10:40:00,40.24,40.24,40.19,40.21,6512.0,33.5763,33.5763,33.5346,33.5513,6512.0
2015-06-23 10:50:00,40.2,40.2,40.17,40.19,8833.0,33.5429,33.5429,33.5179,33.5346,8833.0
2015-06-23 11:00:00,40.19,40.29,40.19,40.27,11536.0,33.5346,33.618,33.5346,33.6013,11536.0
2015-06-23 11:10:00,40.27,40.3,40.26,40.27,11249.0,33.6013,33.6263,33.593,33.6013,11249.0
2015-06-23 11:20:00,40.27,40.28,40.2,40.2,6008.0,33.6013,33.6097,33.5429,33.5429,6008.0
2015-06-23 11:30:00,40.2,40.27,40.19,40.23,9023.0,33.5429,33.6013,33.5346,33.5679,9023.0
2015-06-23 11:40:00,40.23,40.25,40.23,40.25,7500.0,33.5679,33.5846,33.5679,33.5846,7500.0
2015-06-23 11:50:00,40.25,40.26,40.23,40.23,7212.0,33.5846,33.593,33.5679,33.5679,7212.0
2015-06-23 12:00:00,40.23,40.24,40.18,40.19,6800.0,33.5679,33.5763,33.5262,33.5346,6800.0
2015-06-23 12:10:00,40.18,40.21,40.18,40.2,10471.0,33.5262,33.5513,33.5262,33.5429,10471.0
2015-06-23 12:20:00,40.2,40.2,40.16,40.19,11045.0,33.5429,33.5429,33.5095,33.5346,11045.0
2015-06-23 12:30:00,40.18,40.18,40.16,40.16,7498.0,33.5262,33.5262,33.5095,33.5095,7498.0
2015-06-23 12:40:00,40.17,40.17,40.15,40.16,5427.0,33.5179,33.5179,33.5012,33.5095,5427.0
2015-06-23 12:50:00,40.15,40.16,40.15,40.15,4270.0,33.5012,33.5095,33.5012,33.5012,4270.0
2015-06-23 13:00:00,40.16,40.16,40.14,40.14,7885.0,33.5095,33.5095,33.4928,33.4928,7885.0
2015-06-23 13:10:00,40.14,40.15,40.13,40.14,5230.0,33.4928,33.5012,33.4845,33.4928,5230.0
2015-06-23 13:20:00,40.14,40.14,40.12,40.13,9273.0,33.4928,33.4928,33.4762,33.4845,9273.0
2015-06-23 13:30:00,40.13,40.13,40.12,40.12,6800.0,33.4845,33.4845,33.4762,33.4762,6800.0
2015-06-23 13:40:00,40.12,40.17,40.12,40.17,12850.0,33.4762,33.5179,33.4762,33.5179,12850.0
2015-06-23 13:50:00,40.17,40.17,40.12,40.13,10839.0,33.5179,33.5179,33.4762,33.4845,10839.0
2015-06-23 14:00:00,40.12,40.13,40.12,40.13,7464.0,33.4762,33.4845,33.4762,33.4845,7464.0
2015-06-23 14:10:00,40.12,40.13,40.11,40.11,9699.0,33.4762,33.4845,33.4678,33.4678,9699.0
2015-06-23 14:20:00,40.11,40.12,40.08,40.08,9478.0,33.4678,33.4762,33.4428,33.4428,9478.0
2015-06-23 14:30:00,40.08,40.09,40.05,40.07,21743.0,33.4428,33.4511,33.4177,33.4344,21743.0
2015-06-23 14:40:00,40.06,40.08,40.06,40.08,8854.0,33.4261,33.4428,33.4261,33.4428,8854.0
2015-06-23 14:50:00,40.07,40.08,40.07,40.08,11170.0,33.4344,33.4428,33.4344,33.4428,11170.0
2015-06-23 15:00:00,40.08,40.14,40.07,40.14,44191.0,33.4428,33.4928,33.4344,33.4928,44191.0
2015-06-23 15:10:00,40.13,40.14,40.13,40.13,7374.0,33.4845,33.4928,33.4845,33.4845,7374.0
2015-06-23 15:20:00,40.13,40.17,40.13,40.15,28231.0,33.4845,33.5179,33.4845,33.5012,28231.0
2015-06-23 15:30:00,40.15,40.17,40.14,40.15,17994.0,33.5012,33.5179,33.4928,33.5012,17994.0
2015-06-23 15:40:00,40.15,40.17,40.14,40.15,24371.0,33.5012,33.5179,33.4928,33.5012,24371.0
2015-06-23 15:50:00,40.15,40.15,40.12,40.12,83412.0,33.5012,33.5012,33.4762,33.4762,83412.0
2015-06-24 09:30:00,40.03,40.16,40.01,40.13,86918.0,33.4011,33.5095,33.3844,33.4845,86918.0
2015-06-24 09:40:00,40.13,40.13,40.02,40.04,11877.0,33.4845,33.4845,33.3927,33.4094,11877.0
2015-06-24 09:50:00,40.03,40.1,40.01,40.02,20742.0,33.4011,33.4595,33.3844,33.3927,20742.0
2015-06-24 10:00:00,40.02,40.07,40.01,40.04,24140.0,33.3927,33.4344,33.3844,33.4094,24140.0
2015-06-24 10:10:00,40.03,40.04,39.96,39.99,16107.0,33.4011,33.4094,33.3427,33.3677,16107.0
2015-06-24 10:20:00,39.99,40.04,39.99,40.04,15332.0,33.3677,33.4094,33.3677,33.4094,15332.0
2015-06-24 10:30:00,40.03,40.07,39.99,40.01,13567.0,33.4011,33.4344,33.3677,33.3844,13567.0
2015-06-24 10:40:00,40.01,40.04,39.99,40.01,13446.0,33.3844,33.4094,33.3677,33.3844,13446.0
2015-06-24 10:50:00,40.0,40.01,39.97,40.0,14241.0,33.376,33.3844,33.351,33.376,14241.0
2015-06-24 11:00:00,40.0,40.03,39.98,40.03,11201.0,33.376,33.4011,33.3593,33.4011,11201.0
2015-06-24 11:10:00,40.02,40.03,39.98,40.02,15161.0,33.3927,33.4011,33.3593,33.3927,15161.0
2015-06-24 11:20:00,40.02,40.05,40.01,40.03,10219.0,33.3927,33.4177,33.3844,33.4011,10219.0
2015-06-24 11:30:00,40.03,40.04,39.99,39.99,13211.0,33.4011,33.4094,33.3677,33.3677,13211.0
2015-06-24 11:40:00,39.98,39.99,39.97,39.98,8879.0,33.3593,33.3677,33.351,33.3593,8879.0
2015-06-24 11:50:00,39.98,40.0,39.97,39.98,13478.0,33.3593,33.376,33.351,33.3593,13478.0
2015-06-24 12:00:00,39.97,39.97,39.92,39.94,11102.0,33.351,33.351,33.3093,33.326,11102.0
2015-06-24 12:10:00,39.94,40.0,39.92,40.0,14370.0,33.326,33.376,33.3093,33.376,14370.0
2015-06-24 12:20:00,40.01,40.01,39.95,39.98,16989.0,33.3844,33.3844,33.3343,33.3593,16989.0
2015-06-24 12:30:00,39.97,40.0,39.94,39.99,7648.0,33.351,33.376,33.326,33.3677,7648.0
2015-06-24 12:40:00,39.99,40.0,39.98,39.98,6815.0,33.3677,33.376,33.3593,33.3593,6815.0
2015-06-24 12:50:00,39.97,39.97,39.93,39.95,10860.0,33.351,33.351,33.3176,33.3343,10860.0
2015-06-24 13:00:00,39.95,39.97,39.93,39.96,6394.0,33.3343,33.351,33.3176,33.3427,6394.0
2015-06-24 13:10:00,39.96,39.97,39.95,39.95,7330.0,33.3427,33.351,33.3343,33.3343,7330.0
2015-06-24 13:20:00,39.96,39.97,39.89,39.9,12932.0,33.3427,33.351,33.2842,33.2926,12932.0
2015-06-24 13:30:00,39.9,39.93,39.9,39.92,7988.0,33.2926,33.3176,33.2926,33.3093,7988.0
2015-06-24 13:40:00,39.92,39.92,39.89,39.92,10326.0,33.3093,33.3093,33.2842,33.3093,10326.0
2015-06-24 13:50:00,39.92,39.94,39.9,39.93,11819.0,33.3093,33.326,33.2926,33.3176,11819.0
2015-06-24 14:00:00,39.94,39.94,39.91,39.92,10187.0,33.326,33.326,33.3009,33.3093,10187.0
2015-06-24 14:10:00,39.93,39.93,39.84,39.85,11936.0,33.3176,33.3176,33.2425,33.2509,11936.0
2015-06-24 14:20:00,39.85,39.91,39.84,39.91,9787.0,33.2509,33.3009,33.2425,33.3009,9787.0
2015-06-24 14:30:00,39.9,39.93,39.89,39.93,11779.0,33.2926,33.3176,33.2842,33.3176,11779.0
2015-06-24 14:40:00,39.93,39.93,39.92,39.93,3100.0,33.3176,33.3176,33.3093,33.3176,3100.0
2015-06-24 14:50:00,39.93,39.99,39.92,39.95,14700.0,33.3176,33.3677,33.3093,33.3343,14700.0
2015-06-24 15:00:00,39.95,39.96,39.88,39.89,14902.0,33.3343,33.3427,33.2759,33.2842,14902.0
2015-06-24 15:10:00,39.88,39.9,39.87,39.89,20631.0,33.2759,33.2926,33.2676,33.2842,20631.0
2015-06-24 15:20:00,39.89,39.94,39.88,39.92,17752.0,33.2842,33.326,33.2759,33.3093,17752.0
2015-06-24 15:30:00,39.93,39.93,39.88,39.88,35579.0,33.3176,33.3176,33.2759,33.2759,35579.0
2015-06-24 15:40:00,39.88,39.9,39.86,39.88,43859.0,33.2759,33.2926,33.2592,33.2759,43859.0
2015-06-24 15:50:00,39.88,39.88,39.83,39.84,102464.0,33.2759,33.2759,33.2342,33.2425,102464.0
2015-06-25 09:30:00,39.87,39.9,39.74,39.76,33533.0,33.2676,33.2926,33.1591,33.1758,33533.0
2015-06-25 09:40:00,39.75,39.76,39.63,39.73,17268.0,33.1674,33.1758,33.0673,33.1507,17268.0
2015-06-25 09:50:00,39.75,39.75,39.71,39.73,7482.0,33.1674,33.1674,33.1341,33.1507,7482.0
2015-06-25 10:00:00,39.72,39.73,39.68,39.71,11471.0,33.1424,33.1507,33.109,33.1341,11471.0
2015-06-25 10:10:00,39.7,39.73,39.69,39.73,19579.0,33.1257,33.1507,33.1174,33.1507,19579.0
2015-06-25 10:20:00,39.74,39.78,39.72,39.76,14226.0,33.1591,33.1925,33.1424,33.1758,14226.0
2015-06-25 10:30:00,39.76,39.76,39.73,39.74,10953.0,33.1758,33.1758,33.1507,33.1591,10953.0
2015-06-25 10:40:00,39.74,39.77,39.72,39.77,34710.0,33.1591,33.1841,33.1424,33.1841,34710.0
2015-06-25 10:50:00,39.77,39.8,39.74,39.77,20253.0,33.1841,33.2091,33.1591,33.1841,20253.0
2015-06-25 11:00:00,39.77,39.9,39.76,39.88,42549.0,33.1841,33.2926,33.1758,33.2759,42549.0
2015-06-25 11:10:00,39.88,39.9,39.84,39.86,14995.0,33.2759,33.2926,33.2425,33.2592,14995.0
2015-06-25 11:20:00,39.86,39.86,39.85,39.86,4933.0,33.2592,33.2592,33.2509,33.2592,4933.0
2015-06-25 11:30:00,39.86,39.86,39.83,39.85,19829.0,33.2592,33.2592,33.2342,33.2509,19829.0
2015-06-25 11:40:00,39.85,39.85,39.82,39.84,38297.0,33.2509,33.2509,33.2258,33.2425,38297.0
2015-06-25 11:50:00,39.84,39.87,39.83,39.87,12278.0,33.2425,33.2676,33.2342,33.2676,12278.0
2015-06-25 12:00:00,39.86,39.87,39.84,39.86,16463.0,33.2592,33.2676,33.2425,33.2592,16463.0
2015-06-25 12:10:00,39.85,39.86,39.84,39.85,19598.0,33.2509,33.2592,33.2425,33.2509,19598.0
2015-06-25 12:20:00,39.85,39.85,39.83,39.83,10007.0,33.2509,33.2509,33.2342,33.2342,10007.0
2015-06-25 12:30:00,39.82,39.85,39.81,39.82,10216.0,33.2258,33.2509,33.2175,33.2258,10216.0
2015-06-25 12:40:00,39.81,39.81,39.79,39.8,5120.0,33.2175,33.2175,33.2008,33.2091,5120.0
2015-06-25 12:50:00,39.8,39.8,39.75,39.76,18059.0,33.2091,33.2091,33.1674,33.1758,18059.0
2015-06-25 13:00:00,39.75,39.76,39.75,39.75,3600.0,33.1674,33.1758,33.1674,33.1674,3600.0
2015-06-25 13:10:00,39.75,39.78,39.75,39.78,10425.0,33.1674,33.1925,33.1674,33.1925,10425.0
2015-06-25 13:20:00,39.78,39.79,39.75,39.76,13181.0,33.1925,33.2008,33.1674,33.1758,13181.0
2015-06-25 13:30:00,39.76,39.77,39.73,39.75,6961.0,33.1758,33.1841,33.1507,33.1674,6961.0
2015-06-25 13:40:00,39.74,39.76,39.73,39.73,8976.0,33.1591,33.1758,33.1507,33.1507,8976.0
2015-06-25 13:50:00,39.73,39.73,39.72,39.72,7142.0,33.1507,33.1507,33.1424,33.1424,7142.0
2015-06-25 14:00:00,39.72,39.72,39.68,39.69,13164.0,33.1424,33.1424,33.109,33.1174,13164.0
2015-06-25 14:10:00,39.68,39.68,39.61,39.65,19742.0,33.109,33.109,33.0506,33.084,19742.0
2015-06-25 14:20:00,39.66,39.66,39.58,39.6,16977.0,33.0923,33.0923,33.0256,33.0423,16977.0
2015-06-25 14:30:00,39.6,39.69,39.6,39.67,26870.0,33.0423,33.1174,33.0423,33.1007,26870.0
2015-06-25 14:40:00,39.66,39.68,39.62,39.62,13712.0,33.0923,33.109,33.059,33.059,13712.0
2015-06-25 14:50:00,39.62,39.66,39.61,39.66,12860.0,33.059,33.0923,33.0506,33.0923,12860.0
2015-06-25 15:00:00,39.66,39.74,39.66,39.74,33023.0,33.0923,33.1591,33.0923,33.1591,33023.0
2015-06-25 15:10:00,39.74,39.74,39.67,39.68,16149.0,33.1591,33.1591,33.1007,33.109,16149.0
2015-06-25 15:20:00,39.68,39.71,39.67,39.68,14803.0,33.109,33.1341,33.1007,33.109,14803.0
2015-06-25 15:30:00,39.67,39.68,39.65,39.66,25731.0,33.1007,33.109,33.084,33.0923,25731.0
2015-06-25 15:40:00,39.66,39.68,39.63,39.63,52296.0,33.0923,33.109,33.0673,33.0673,52296.0
2015-06-25 15:50:00,39.63,39.65,39.61,39.63,76489.0,33.0673,33.084,33.0506,33.0673,76489.0
2015-06-26 09:30:00,39.68,39.78,39.55,39.56,18669.0,33.109,33.1925,33.0005,33.0089,18669.0
2015-06-26 09:40:00,39.59,39.66,39.58,39.62,14156.0,33.0339,33.0923,33.0256,33.059,14156.0
2015-06-26 09:50:00,39.63,39.75,39.63,39.65,10495.0,33.0673,33.1674,33.0673,33.084,10495.0
2015-06-26 10:00:00,39.65,39.79,39.64,39.79,13083.0,33.084,33.2008,33.0756,33.2008,13083.0
2015-06-26 10:10:00,39.8,39.81,39.75,39.8,12933.0,33.2091,33.2175,33.1674,33.2091,12933.0
2015-06-26 10:20:00,39.8,39.8,39.74,39.79,13567.0,33.2091,33.2091,33.1591,33.2008,13567.0
2015-06-26 10:30:00,39.8,39.81,39.76,39.78,10938.0,33.2091,33.2175,33.1758,33.1925,10938.0
2015-06-26 10:40:00,39.78,39.79,39.76,39.77,11366.0,33.1925,33.2008,33.1758,33.1841,11366.0
2015-06-26 10:50:00,39.77,39.81,39.76,39.77,12077.0,33.1841,33.2175,33.1758,33.1841,12077.0
2015-06-26 11:00:00,39.76,39.84,39.74,39.83,14328.0,33.1758,33.2425,33.1591,33.2342,14328.0
2015-06-26 11:10:00,39.83,39.91,39.83,39.89,8722.0,33.2342,33.3009,33.2342,33.2842,8722.0
2015-06-26 11:20:00,39.9,39.92,39.89,39.89,9890.0,33.2926,33.3093,33.2842,33.2842,9890.0
2015-06-26 11:30:00,39.9,39.91,39.84,39.85,10357.0,33.2926,33.3009,33.2425,33.2509,10357.0
2015-06-26 11:40:00,39.85,39.85,39.83,39.84,5001.0,33.2509,33.2509,33.2342,33.2425,5001.0
2015-06-26 11:50:00,39.84,39.86,39.8,39.85,16637.0,33.2425,33.2592,33.2091,33.2509,16637.0
2015-06-26 12:00:00,39.84,39.87,39.81,39.86,7675.0,33.2425,33.2676,33.2175,33.2592,7675.0
2015-06-26 12:10:00,39.86,39.88,39.84,39.88,13503.0,33.2592,33.2759,33.2425,33.2759,13503.0
2015-06-26 12:20:00,39.88,39.9,39.86,39.9,5295.0,33.2759,33.2926,33.2592,33.2926,5295.0
2015-06-26 12:30:00,39.89,39.89,39.83,39.83,9068.0,33.2842,33.2842,33.2342,33.2342,9068.0
2015-06-26 12:40:00,39.84,39.84,39.8,39.81,7272.0,33.2425,33.2425,33.2091,33.2175,7272.0
2015-06-26 12:50:00,39.81,39.82,39.72,39.73,14752.0,33.2175,33.2258,33.1424,33.1507,14752.0
2015-06-26 13:00:00,39.72,39.77,39.71,39.76,12247.0,33.1424,33.1841,33.1341,33.1758,12247.0
2015-06-26 13:10:00,39.75,39.75,39.71,39.72,10160.0,33.1674,33.1674,33.1341,33.1424,10160.0
2015-06-26 13:20:00,39.72,39.75,39.71,39.73,11309.0,33.1424,33.1674,33.1341,33.1507,11309.0
2015-06-26 13:30:00,39.73,39.75,39.71,39.74,11483.0,33.1507,33.1674,33.1341,33.1591,11483.0
2015-06-26 13:40:00,39.75,39.8,39.74,39.79,12132.0,33.1674,33.2091,33.1591,33.2008,12132.0
2015-06-26 13:50:00,39.78,39.8,39.78,39.79,5995.0,33.1925,33.2091,33.1925,33.2008,5995.0
2015-06-26 14:00:00,39.8,39.82,39.79,39.82,10325.0,33.2091,33.2258,33.2008,33.2258,10325.0
2015-06-26 14:10:00,39.81,39.81,39.75,39.75,19402.0,33.2175,33.2175,33.1674,33.1674,19402.0
2015-06-26 14:20:00,39.75,39.77,39.74,39.77,11319.0,33.1674,33.1841,33.1591,33.1841,11319.0
2015-06-26 14:30:00,39.76,39.77,39.74,39.76,13139.0,33.1758,33.1841,33.1591,33.1758,13139.0
2015-06-26 14:40:00,39.75,39.76,39.72,39.75,20866.0,33.1674,33.1758,33.1424,33.1674,20866.0
2015-06-26 14:50:00,39.74,39.78,39.73,39.77,20160.0,33.1591,33.1925,33.1507,33.1841,20160.0
2015-06-26 15:00:00,39.77,39.82,39.76,39.8,23095.0,33.1841,33.2258,33.1758,33.2091,23095.0
2015-06-26 15:10:00,39.81,39.82,39.77,39.79,19142.0,33.2175,33.2258,33.1841,33.2008,19142.0
2015-06-26 15:20:00,39.79,39.81,39.77,39.81,21615.0,33.2008,33.2175,33.1841,33.2175,21615.0
2015-06-26 15:30:00,39.81,39.82,39.76,39.77,35212.0,33.2175,33.2258,33.1758,33.1841,35212.0
2015-06-26 15:40:00,39.76,39.88,39.76,39.86,102720.0,33.1758,33.2759,33.1758,33.2592,102720.0
2015-06-26 15:50:00,39.86,39.94,39.86,39.92,343071.0,33.2592,33.326,33.2592,33.3093,343071.0
2015-06-29 09:30:00,39.45,39.52,39.23,39.43,23462.0,33.1532,33.212,32.9683,33.1364,23462.0
2015-06-29 09:40:00,39.44,39.52,39.41,39.52,14556.0,33.1448,33.212,33.1196,33.212,14556.0
2015-06-29 09:50:00,39.51,39.56,39.45,39.46,18320.0,33.2036,33.2456,33.1532,33.1616,18320.0
2015-06-29 10:00:00,39.46,39.57,39.46,39.52,14105.0,33.1616,33.254,33.1616,33.212,14105.0
2015-06-29 10:10:00,39.52,39.54,39.48,39.49,10151.0,33.212,33.2288,33.1784,33.1868,10151.0
2015-06-29 10:20:00,39.48,39.48,39.43,39.43,11109.0,33.1784,33.1784,33.1364,33.1364,11109.0
2015-06-29 10:30:00,39.42,39.49,39.41,39.45,23876.0,33.128,33.1868,33.1196,33.1532,23876.0
2015-06-29 10:40:00,39.45,39.5,39.45,39.46,18555.0,33.1532,33.1952,33.1532,33.1616,18555.0
2015-06-29 10:50:00,39.46,39.47,39.4,39.41,13163.0,33.1616,33.17,33.1112,33.1196,13163.0
2015-06-29 11:00:00,39.41,39.42,39.33,39.36,34453.0,33.1196,33.128,33.0523,33.0776,34453.0
2015-06-29 11:10:00,39.34,39.37,39.33,39.36,19258.0,33.0607,33.086,33.0523,33.0776,19258.0
2015-06-29 11:20:00,39.36,39.43,39.36,39.41,17951.0,33.0776,33.1364,33.0776,33.1196,17951.0
2015-06-29 11:30:00,39.42,39.42,39.34,39.34,20124.0,33.128,33.128,33.0607,33.0607,20124.0
2015-06-29 11:40:00,39.34,39.38,39.34,39.36,10567.0,33.0607,33.0944,33.0607,33.0776,10567.0
2015-06-29 11:50:00,39.35,39.35,39.29,39.3,26739.0,33.0692,33.0692,33.0187,33.0271,26739.0
2015-06-29 12:00:00,39.3,39.37,39.29,39.37,13767.0,33.0271,33.086,33.0187,33.086,13767.0
2015-06-29 12:10:00,39.37,39.38,39.28,39.28,10557.0,33.086,33.0944,33.0103,33.0103,10557.0
2015-06-29 12:20:00,39.28,39.3,39.27,39.29,8815.0,33.0103,33.0271,33.0019,33.0187,8815.0
2015-06-29 12:30:00,39.29,39.29,39.24,39.24,9461.0,33.0187,33.0187,32.9767,32.9767,9461.0
2015-06-29 12:40:00,39.25,39.26,39.23,39.23,5649.0,32.9851,32.9935,32.9683,32.9683,5649.0
2015-06-29 12:50:00,39.23,39.25,39.21,39.25,23763.0,32.9683,32.9851,32.9515,32.9851,23763.0
2015-06-29 13:00:00,39.25,39.25,39.21,39.25,12415.0,32.9851,32.9851,32.9515,32.9851,12415.0
2015-06-29 13:10:00,39.24,39.26,39.21,39.26,9353.0,32.9767,32.9935,32.9515,32.9935,9353.0
2015-06-29 13:20:00,39.26,39.29,39.24,39.25,9342.0,32.9935,33.0187,32.9767,32.9851,9342.0
2015-06-29 13:30:00,39.25,39.27,39.25,39.26,7334.0,32.9851,33.0019,32.9851,32.9935,7334.0
2015-06-29 13:40:00,39.26,39.26,39.22,39.23,7361.0,32.9935,32.9935,32.9599,32.9683,7361.0
2015-06-29 13:50:00,39.23,39.24,39.22,39.23,16706.0,32.9683,32.9767,32.9599,32.9683,16706.0
2015-06-29 14:00:00,39.24,39.25,39.23,39.23,9161.0,32.9767,32.9851,32.9683,32.9683,9161.0
2015-06-29 14:10:00,39.23,39.23,39.16,39.17,10926.0,32.9683,32.9683,32.9095,32.9179,10926.0
2015-06-29 14:20:00,39.18,39.18,39.12,39.14,16811.0,32.9263,32.9263,32.8759,32.8927,16811.0
2015-06-29 14:30:00,39.13,39.19,39.12,39.17,21321.0,32.8843,32.9347,32.8759,32.9179,21321.0
2015-06-29 14:40:00,39.18,39.23,39.17,39.19,17042.0,32.9263,32.9683,32.9179,32.9347,17042.0
2015-06-29 14:50:00,39.2,39.2,39.14,39.14,12830.0,32.9431,32.9431,32.8927,32.8927,12830.0
2015-06-29 15:00:00,39.14,39.16,39.11,39.12,19214.0,32.8927,32.9095,32.8675,32.8759,19214.0
2015-06-29 15:10:00,39.13,39.15,39.1,39.14,29553.0,32.8843,32.9011,32.8591,32.8927,29553.0
2015-06-29 15:20:00,39.14,39.16,39.1,39.1,23860.0,32.8927,32.9095,32.8591,32.8591,23860.0
2015-06-29 15:30:00,39.1,39.15,39.07,39.09,64541.0,32.8591,32.9011,32.8338,32.8507,64541.0
2015-06-29 15:40:00,39.09,39.09,38.99,39.04,61029.0,32.8507,32.8507,32.7666,32.8086,61029.0
2015-06-29 15:50:00,39.04,39.09,39.02,39.05,178108.0,32.8086,32.8507,32.7918,32.817,178108.0
2015-06-30 09:30:00,39.31,39.37,39.21,39.31,40736.0,33.0355,33.086,32.9515,33.0355,40736.0
2015-06-30 09:40:00,39.28,39.3,39.15,39.17,62809.0,33.0103,33.0271,32.9011,32.9179,62809.0
2015-06-30 09:50:00,39.15,39.27,39.11,39.12,21541.0,32.9011,33.0019,32.8675,32.8759,21541.0
2015-06-30 10:00:00,39.11,39.17,39.11,39.15,21074.0,32.8675,32.9179,32.8675,32.9011,21074.0
2015-06-30 10:10:00,39.15,39.15,39.07,39.14,13621.0,32.9011,32.9011,32.8338,32.8927,13621.0
2015-06-30 10:20:00,39.14,39.16,39.07,39.12,19916.0,32.8927,32.9095,32.8338,32.8759,19916.0
2015-06-30 10:30:00,39.12,39.12,39.07,39.11,21292.0,32.8759,32.8759,32.8338,32.8675,21292.0
2015-06-30 10:40:00,39.11,39.13,39.05,39.08,60097.0,32.8675,32.8843,32.817,32.8422,60097.0
2015-06-30 10:50:00,39.08,39.16,39.07,39.13,14106.0,32.8422,32.9095,32.8338,32.8843,14106.0
2015-06-30 11:00:00,39.13,39.16,39.1,39.12,18128.0,32.8843,32.9095,32.8591,32.8759,18128.0
2015-06-30 11:10:00,39.13,39.17,39.12,39.17,19891.0,32.8843,32.9179,32.8759,32.9179,19891.0
2015-06-30 11:20:00,39.17,39.2,39.15,39.15,18103.0,32.9179,32.9431,32.9011,32.9011,18103.0
2015-06-30 11:30:00,39.14,39.15,39.1,39.12,10294.0,32.8927,32.9011,32.8591,32.8759,10294.0
2015-06-30 11:40:00,39.13,39.18,39.12,39.18,26663.0,32.8843,32.9263,32.8759,32.9263,26663.0
2015-06-30 11:50:00,39.18,39.18,39.09,39.09,15252.0,32.9263,32.9263,32.8507,32.8507,15252.0
2015-06-30 12:00:00,39.09,39.13,39.08,39.13,10390.0,32.8507,32.8843,32.8422,32.8843,10390.0
2015-06-30 12:10:00,39.13,39.14,39.11,39.13,6720.0,32.8843,32.8927,32.8675,32.8843,6720.0
2015-06-30 12:20:00,39.13,39.13,39.05,39.06,12504.0,32.8843,32.8843,32.817,32.8254,12504.0
2015-06-30 12:30:00,39.06,39.08,39.01,39.05,12762.0,32.8254,32.8422,32.7834,32.817,12762.0
2015-06-30 12:40:00,39.05,39.07,39.04,39.06,10843.0,32.817,32.8338,32.8086,32.8254,10843.0
2015-06-30 12:50:00,39.07,39.13,39.07,39.13,9010.0,32.8338,32.8843,32.8338,32.8843,9010.0
2015-06-30 13:00:00,39.13,39.17,39.12,39.17,22113.0,32.8843,32.9179,32.8759,32.9179,22113.0
2015-06-30 13:10:00,39.18,39.18,39.15,39.15,10265.0,32.9263,32.9263,32.9011,32.9011,10265.0
2015-06-30 13:20:00,39.16,39.21,39.15,39.21,12464.0,32.9095,32.9515,32.9011,32.9515,12464.0
2015-06-30 13:30:00,39.2,39.23,39.19,39.23,9469.0,32.9431,32.9683,32.9347,32.9683,9469.0
2015-06-30 13:40:00,39.23,39.23,39.2,39.23,10066.0,32.9683,32.9683,32.9431,32.9683,10066.0
2015-06-30 13:50:00,39.23,39.27,39.22,39.23,15222.0,32.9683,33.0019,32.9599,32.9683,15222.0
2015-06-30 14:00:00,39.23,39.32,39.18,39.3,19322.0,32.9683,33.0439,32.9263,33.0271,19322.0
2015-06-30 14:10:00,39.3,39.36,39.27,39.28,16399.0,33.0271,33.0776,33.0019,33.0103,16399.0
2015-06-30 14:20:00,39.27,39.28,39.17,39.19,21365.0,33.0019,33.0103,32.9179,32.9347,21365.0
2015-06-30 14:30:00,39.19,39.28,39.17,39.27,39177.0,32.9347,33.0103,32.9179,33.0019,39177.0
2015-06-30 14:40:00,39.27,39.28,39.19,39.21,21310.0,33.0019,33.0103,32.9347,32.9515,21310.0
2015-06-30 14:50:00,39.21,39.26,39.2,39.23,46632.0,32.9515,32.9935,32.9431,32.9683,46632.0
2015-06-30 15:00:00,39.23,39.27,39.21,39.25,34998.0,32.9683,33.0019,32.9515,32.9851,34998.0
2015-06-30 15:10:00,39.25,39.26,39.18,39.19,33627.0,32.9851,32.9935,32.9263,32.9347,33627.0
2015-06-30 15:20:00,39.19,39.2,39.16,39.16,46193.0,32.9347,32.9431,32.9095,32.9095,46193.0
2015-06-30 15:30:00,39.16,39.21,39.16,39.18,81444.0,32.9095,32.9515,32.9095,32.9263,81444.0
2015-06-30 15:40:00,39.18,39.2,39.15,39.2,88746.0,32.9263,32.9431,32.9011,32.9431,88746.0
2015-06-30 15:50:00,39.19,39.24,39.17,39.17,177874.0,32.9347,32.9767,32.9179,32.9179,177874.0
2015-07-01 09:30:00,39.33,39.41,39.33,39.33,28667.0,33.0523,33.1196,33.0523,33.0523,28667.0
2015-07-01 09:40:00,39.33,39.35,39.21,39.28,17218.0,33.0523,33.0692,32.9515,33.0103,17218.0
2015-07-01 09:50:00,39.28,39.39,39.28,39.38,9675.0,33.0103,33.1028,33.0103,33.0944,9675.0
2015-07-01 10:00:00,39.37,39.38,39.32,39.37,14868.0,33.086,33.0944,33.0439,33.086,14868.0
2015-07-01 10:10:00,39.36,39.37,39.3,39.31,14190.0,33.0776,33.086,33.0271,33.0355,14190.0
2015-07-01 10:20:00,39.3,39.34,39.3,39.34,6100.0,33.0271,33.0607,33.0271,33.0607,6100.0
2015-07-01 10:30:00,39.34,39.36,39.28,39.29,27594.0,33.0607,33.0776,33.0103,33.0187,27594.0
2015-07-01 10:40:00,39.3,39.34,39.3,39.33,13021.0,33.0271,33.0607,33.0271,33.0523,13021.0
2015-07-01 10:50:00,39.33,39.37,39.3,39.34,8699.0,33.0523,33.086,33.0271,33.0607,8699.0
2015-07-01 11:00:00,39.35,39.4,39.34,39.39,16868.0,33.0692,33.1112,33.0607,33.1028,16868.0
2015-07-01 11:10:00,39.39,39.41,39.37,39.37,10211.0,33.1028,33.1196,33.086,33.086,10211.0
2015-07-01 11:20:00,39.36,39.37,39.33,39.35,9042.0,33.0776,33.086,33.0523,33.0692,9042.0
2015-07-01 11:30:00,39.36,39.37,39.34,39.34,9184.0,33.0776,33.086,33.0607,33.0607,9184.0
2015-07-01 11:40:00,39.34,39.34,39.29,39.32,10893.0,33.0607,33.0607,33.0187,33.0439,10893.0
2015-07-01 11:50:00,39.33,39.35,39.29,39.29,8959.0,33.0523,33.0692,33.0187,33.0187,8959.0
2015-07-01 12:00:00,39.29,39.32,39.27,39.3,12416.0,33.0187,33.0439,33.0019,33.0271,12416.0
2015-07-01 12:10:00,39.3,39.31,39.26,39.27,11061.0,33.0271,33.0355,32.9935,33.0019,11061.0
2015-07-01 12:20:00,39.27,39.29,39.22,39.29,11553.0,33.0019,33.0187,32.9599,33.0187,11553.0
2015-07-01 12:30:00,39.29,39.29,39.23,39.24,16655.0,33.0187,33.0187,32.9683,32.9767,16655.0
2015-07-01 12:40:00,39.24,39.25,39.2,39.23,8097.0,32.9767,32.9851,32.9431,32.9683,8097.0
2015-07-01 12:50:00,39.22,39.23,39.19,39.21,8228.0,32.9599,32.9683,32.9347,32.9515,8228.0
2015-07-01 13:00:00,39.2,39.22,39.17,39.18,13693.0,32.9431,32.9599,32.9179,32.9263,13693.0
2015-07-01 13:10:00,39.17,39.22,39.17,39.21,9090.0,32.9179,32.9599,32.9179,32.9515,9090.0
2015-07-01 13:20:00,39.22,39.27,39.21,39.25,16504.0,32.9599,33.0019,32.9515,32.9851,16504.0
2015-07-01 13:30:00,39.25,39.3,39.25,39.29,8281.0,32.9851,33.0271,32.9851,33.0187,8281.0
2015-07-01 13:40:00,39.29,39.34,39.28,39.34,10687.0,33.0187,33.0607,33.0103,33.0607,10687.0
2015-07-01 13:50:00,39.34,39.34,39.27,39.27,12483.0,33.0607,33.0607,33.0019,33.0019,12483.0
2015-07-01 14:00:00,39.28,39.31,39.25,39.31,23698.0,33.0103,33.0355,32.9851,33.0355,23698.0
2015-07-01 14:10:00,39.3,39.37,39.3,39.35,15336.0,33.0271,33.086,33.0271,33.0692,15336.0
2015-07-01 14:20:00,39.35,39.36,39.34,39.34,16641.0,33.0692,33.0776,33.0607,33.0607,16641.0
2015-07-01 14:30:00,39.33,39.33,39.3,39.32,11634.0,33.0523,33.0523,33.0271,33.0439,11634.0
2015-07-01 14:40:00,39.31,39.35,39.3,39.34,12772.0,33.0355,33.0692,33.0271,33.0607,12772.0
2015-07-01 14:50:00,39.34,39.34,39.3,39.3,14696.0,33.0607,33.0607,33.0271,33.0271,14696.0
2015-07-01 15:00:00,39.3,39.37,39.3,39.34,17276.0,33.0271,33.086,33.0271,33.0607,17276.0
2015-07-01 15:10:00,39.33,39.39,39.33,39.38,18042.0,33.0523,33.1028,33.0523,33.0944,18042.0
2015-07-01 15:20:00,39.37,39.4,39.35,39.38,23871.0,33.086,33.1112,33.0692,33.0944,23871.0
2015-07-01 15:30:00,39.38,39.41,39.37,39.41,37838.0,33.0944,33.1196,33.086,33.1196,37838.0
2015-07-01 15:40:00,39.4,39.47,39.4,39.46,112773.0,33.1112,33.17,33.1112,33.1616,112773.0
2015-07-01 15:50:00,39.46,39.48,39.42,39.45,197514.0,33.1616,33.1784,33.128,33.1532,197514.0
2015-07-02 09:30:00,39.48,39.53,39.43,39.49,17386.0,33.1784,33.2204,33.1364,33.1868,17386.0
2015-07-02 09:40:00,39.46,39.46,39.3,39.31,15090.0,33.1616,33.1616,33.0271,33.0355,15090.0
2015-07-02 09:50:00,39.29,39.31,39.23,39.26,35921.0,33.0187,33.0355,32.9683,32.9935,35921.0
2015-07-02 10:00:00,39.26,39.28,39.25,39.25,11882.0,32.9935,33.0103,32.9851,32.9851,11882.0
2015-07-02 10:10:00,39.25,39.3,39.25,39.29,11839.0,32.9851,33.0271,32.9851,33.0187,11839.0
2015-07-02 10:20:00,39.29,39.39,39.29,39.39,12171.0,33.0187,33.1028,33.0187,33.1028,12171.0
2015-07-02 10:30:00,39.38,39.39,39.35,39.36,20715.0,33.0944,33.1028,33.0692,33.0776,20715.0
2015-07-02 10:40:00,39.36,39.38,39.34,39.36,13277.0,33.0776,33.0944,33.0607,33.0776,13277.0
2015-07-02 10:50:00,39.36,39.42,39.34,39.4,20415.0,33.0776,33.128,33.0607,33.1112,20415.0
2015-07-02 11:00:00,39.4,39.4,39.37,39.39,19200.0,33.1112,33.1112,33.086,33.1028,19200.0
2015-07-02 11:10:00,39.39,39.39,39.37,39.39,13285.0,33.1028,33.1028,33.086,33.1028,13285.0
2015-07-02 11:20:00,39.39,39.39,39.37,39.38,17057.0,33.1028,33.1028,33.086,33.0944,17057.0
2015-07-02 11:30:00,39.38,39.39,39.36,39.38,9143.0,33.0944,33.1028,33.0776,33.0944,9143.0
2015-07-02 11:40:00,39.38,39.38,39.35,39.36,5708.0,33.0944,33.0944,33.0692,33.0776,5708.0
2015-07-02 11:50:00,39.36,39.37,39.35,39.37,21003.0,33.0776,33.086,33.0692,33.086,21003.0
2015-07-02 12:00:00,39.36,39.41,39.36,39.39,13383.0,33.0776,33.1196,33.0776,33.1028,13383.0
2015-07-02 12:10:00,39.39,39.4,39.38,39.38,10886.0,33.1028,33.1112,33.0944,33.0944,10886.0
2015-07-02 12:20:00,39.38,39.4,39.38,39.38,15158.0,33.0944,33.1112,33.0944,33.0944,15158.0
2015-07-02 12:30:00,39.38,39.39,39.37,39.38,5485.0,33.0944,33.1028,33.086,33.0944,5485.0
2015-07-02 12:40:00,39.38,39.39,39.37,39.39,11008.0,33.0944,33.1028,33.086,33.1028,11008.0
2015-07-02 12:50:00,39.38,39.38,39.37,39.37,3995.0,33.0944,33.0944,33.086,33.086,3995.0
2015-07-02 13:00:00,39.38,39.39,39.37,39.39,16163.0,33.0944,33.1028,33.086,33.1028,16163.0
2015-07-02 13:10:00,39.39,39.39,39.37,39.39,17896.0,33.1028,33.1028,33.086,33.1028,17896.0
2015-07-02 13:20:00,39.39,39.41,39.38,39.4,18157.0,33.1028,33.1196,33.0944,33.1112,18157.0
2015-07-02 13:30:00,39.41,39.42,39.38,39.39,19707.0,33.1196,33.128,33.0944,33.1028,19707.0
2015-07-02 13:40:00,39.39,39.4,39.38,39.4,9006.0,33.1028,33.1112,33.0944,33.1112,9006.0
2015-07-02 13:50:00,39.4,39.41,39.38,39.4,15841.0,33.1112,33.1196,33.0944,33.1112,15841.0
2015-07-02 14:00:00,39.4,39.4,39.37,39.39,14937.0,33.1112,33.1112,33.086,33.1028,14937.0
2015-07-02 14:10:00,39.39,39.39,39.36,39.36,3239.0,33.1028,33.1028,33.0776,33.0776,3239.0
2015-07-02 14:20:00,39.37,39.38,39.36,39.37,9452.0,33.086,33.0944,33.0776,33.086,9452.0
2015-07-02 14:30:00,39.37,39.41,39.36,39.39,20486.0,33.086,33.1196,33.0776,33.1028,20486.0
2015-07-02 14:40:00,39.4,39.4,39.36,39.37,21006.0,33.1112,33.1112,33.0776,33.086,21006.0
2015-07-02 14:50:00,39.38,39.41,39.37,39.41,15881.0,33.0944,33.1196,33.086,33.1196,15881.0
2015-07-02 15:00:00,39.4,39.41,39.37,39.39,97294.0,33.1112,33.1196,33.086,33.1028,97294.0
2015-07-02 15:10:00,39.39,39.4,39.38,39.4,22329.0,33.1028,33.1112,33.0944,33.1112,22329.0
2015-07-02 15:20:00,39.4,39.48,39.4,39.47,21503.0,33.1112,33.1784,33.1112,33.17,21503.0
2015-07-02 15:30:00,39.47,39.48,39.4,39.41,33944.0,33.17,33.1784,33.1112,33.1196,33944.0
2015-07-02 15:40:00,39.4,39.45,39.4,39.45,28627.0,33.1112,33.1532,33.1112,33.1532,28627.0
2015-07-02 15:50:00,39.45,39.48,39.44,39.46,97331.0,33.1532,33.1784,33.1448,33.1616,97331.0
2015-07-06 09:30:00,39.24,39.4,39.2,39.34,35640.0,32.9767,33.1112,32.9431,33.0607,35640.0
2015-07-06 09:40:00,39.32,39.38,39.31,39.37,14970.0,33.0439,33.0944,33.0355,33.086,14970.0
2015-07-06 09:50:00,39.36,39.39,39.3,39.34,14119.0,33.0776,33.1028,33.0271,33.0607,14119.0
2015-07-06 10:00:00,39.34,39.4,39.34,39.39,37162.0,33.0607,33.1112,33.0607,33.1028,37162.0
2015-07-06 10:10:00,39.39,39.44,39.38,39.39,7224.0,33.1028,33.1448,33.0944,33.1028,7224.0
2015-07-06 10:20:00,39.41,39.42,39.39,39.41,9050.0,33.1196,33.128,33.1028,33.1196,9050.0
2015-07-06 10:30:00,39.42,39.49,39.42,39.45,10510.0,33.128,33.1868,33.128,33.1532,10510.0
2015-07-06 10:40:00,39.45,39.53,39.45,39.48,16715.0,33.1532,33.2204,33.1532,33.1784,16715.0
2015-07-06 10:50:00,39.49,39.49,39.43,39.45,11148.0,33.1868,33.1868,33.1364,33.1532,11148.0
2015-07-06 11:00:00,39.46,39.48,39.43,39.43,9597.0,33.1616,33.1784,33.1364,33.1364,9597.0
2015-07-06 11:10:00,39.43,39.43,39.37,39.38,25240.0,33.1364,33.1364,33.086,33.0944,25240.0
2015-07-06 11:20:00,39.38,39.41,39.37,39.4,10138.0,33.0944,33.1196,33.086,33.1112,10138.0
2015-07-06 11:30:00,39.41,39.47,39.4,39.46,16448.0,33.1196,33.17,33.1112,33.1616,16448.0
2015-07-06 11:40:00,39.45,39.48,39.45,39.46,22605.0,33.1532,33.1784,33.1532,33.1616,22605.0
2015-07-06 11:50:00,39.46,39.46,39.45,39.46,70191.0,33.1616,33.1616,33.1532,33.1616,70191.0
2015-07-06 12:00:00,39.46,39.52,39.45,39.48,88135.0,33.1616,33.212,33.1532,33.1784,88135.0
2015-07-06 12:10:00,39.48,39.5,39.47,39.49,40556.0,33.1784,33.1952,33.17,33.1868,40556.0
2015-07-06 12:20:00,39.49,39.49,39.47,39.48,6978.0,33.1868,33.1868,33.17,33.1784,6978.0
2015-07-06 12:30:00,39.48,39.48,39.47,39.48,9976.0,33.1784,33.1784,33.17,33.1784,9976.0
2015-07-06 12:40:00,39.48,39.5,39.47,39.48,16335.0,33.1784,33.1952,33.17,33.1784,16335.0
2015-07-06 12:50:00,39.48,39.49,39.48,39.48,8133.0,33.1784,33.1868,33.1784,33.1784,8133.0
2015-07-06 13:00:00,39.48,39.53,39.48,39.52,20675.0,33.1784,33.2204,33.1784,33.212,20675.0
2015-07-06 13:10:00,39.52,39.55,39.52,39.54,34118.0,33.212,33.2372,33.212,33.2288,34118.0
2015-07-06 13:20:00,39.55,39.56,39.53,39.54,10634.0,33.2372,33.2456,33.2204,33.2288,10634.0
2015-07-06 13:30:00,39.53,39.56,39.53,39.54,15830.0,33.2204,33.2456,33.2204,33.2288,15830.0
2015-07-06 13:40:00,39.54,39.56,39.52,39.56,37889.0,33.2288,33.2456,33.212,33.2456,37889.0
2015-07-06 13:50:00,39.55,39.58,39.54,39.58,29044.0,33.2372,33.2624,33.2288,33.2624,29044.0
2015-07-06 14:00:00,39.58,39.62,39.57,39.61,60265.0,33.2624,33.2961,33.254,33.2877,60265.0
2015-07-06 14:10:00,39.6,39.67,39.6,39.65,87584.0,33.2792,33.3381,33.2792,33.3213,87584.0
2015-07-06 14:20:00,39.65,39.66,39.63,39.64,30963.0,33.3213,33.3297,33.3045,33.3129,30963.0
2015-07-06 14:30:00,39.65,39.66,39.63,39.65,44051.0,33.3213,33.3297,33.3045,33.3213,44051.0
2015-07-06 14:40:00,39.65,39.65,39.59,39.63,23467.0,33.3213,33.3213,33.2708,33.3045,23467.0
2015-07-06 14:50:00,39.63,39.63,39.56,39.56,18216.0,33.3045,33.3045,33.2456,33.2456,18216.0
2015-07-06 15:00:00,39.56,39.57,39.54,39.55,14904.0,33.2456,33.254,33.2288,33.2372,14904.0
2015-07-06 15:10:00,39.55,39.59,39.55,39.55,20570.0,33.2372,33.2708,33.2372,33.2372,20570.0
2015-07-06 15:20:00,39.55,39.59,39.54,39.55,23231.0,33.2372,33.2708,33.2288,33.2372,23231.0
2015-07-06 15:30:00,39.55,39.61,39.55,39.57,32325.0,33.2372,33.2877,33.2372,33.254,32325.0
2015-07-06 15:40:00,39.57,39.62,39.54,39.62,41544.0,33.254,33.2961,33.2288,33.2961,41544.0
2015-07-06 15:50:00,39.62,39.67,39.6,39.65,145185.0,33.2961,33.3381,33.2792,33.3213,145185.0
2015-07-07 09:30:00,39.69,39.69,39.44,39.66,27184.0,33.3549,33.3549,33.1448,33.3297,27184.0
2015-07-07 09:40:00,39.68,39.69,39.57,39.59,16660.0,33.3465,33.3549,33.254,33.2708,16660.0
2015-07-07 09:50:00,39.59,39.64,39.51,39.56,17737.0,33.2708,33.3129,33.2036,33.2456,17737.0
2015-07-07 10:00:00,39.56,39.56,39.43,39.5,10874.0,33.2456,33.2456,33.1364,33.1952,10874.0
2015-07-07 10:10:00,39.49,39.55,39.49,39.52,14742.0,33.1868,33.2372,33.1868,33.212,14742.0
2015-07-07 10:20:00,39.52,39.59,39.49,39.57,24508.0,33.212,33.2708,33.1868,33.254,24508.0
2015-07-07 10:30:00,39.58,39.58,39.54,39.55,17503.0,33.2624,33.2624,33.2288,33.2372,17503.0
2015-07-07 10:40:00,39.54,39.55,39.49,39.51,21489.0,33.2288,33.2372,33.1868,33.2036,21489.0
2015-07-07 10:50:00,39.52,39.58,39.52,39.56,14538.0,33.212,33.2624,33.212,33.2456,14538.0
2015-07-07 11:00:00,39.54,39.56,39.52,39.55,22023.0,33.2288,33.2456,33.212,33.2372,22023.0
2015-07-07 11:10:00,39.55,39.59,39.52,39.52,12042.0,33.2372,33.2708,33.212,33.212,12042.0
2015-07-07 11:20:00,39.52,39.54,39.49,39.5,25310.0,33.212,33.2288,33.1868,33.1952,25310.0
2015-07-07 11:30:00,39.51,39.58,39.49,39.57,29520.0,33.2036,33.2624,33.1868,33.254,29520.0
2015-07-07 11:40:00,39.56,39.62,39.55,39.57,21706.0,33.2456,33.2961,33.2372,33.254,21706.0
2015-07-07 11:50:00,39.56,39.67,39.54,39.62,16584.0,33.2456,33.3381,33.2288,33.2961,16584.0
2015-07-07 12:00:00,39.62,39.64,39.6,39.6,61000.0,33.2961,33.3129,33.2792,33.2792,61000.0
2015-07-07 12:10:00,39.61,39.61,39.58,39.58,13287.0,33.2877,33.2877,33.2624,33.2624,13287.0
2015-07-07 12:20:00,39.59,39.6,39.56,39.58,21308.0,33.2708,33.2792,33.2456,33.2624,21308.0
2015-07-07 12:30:00,39.58,39.58,39.52,39.57,39360.0,33.2624,33.2624,33.212,33.254,39360.0
2015-07-07 12:40:00,39.57,39.59,39.53,39.54,73227.0,33.254,33.2708,33.2204,33.2288,73227.0
2015-07-07 12:50:00,39.53,39.57,39.51,39.54,26766.0,33.2204,33.254,33.2036,33.2288,26766.0
2015-07-07 13:00:00,39.56,39.58,39.52,39.57,15345.0,33.2456,33.2624,33.212,33.254,15345.0
2015-07-07 13:10:00,39.56,39.66,39.56,39.62,126082.0,33.2456,33.3297,33.2456,33.2961,126082.0
2015-07-07 13:20:00,39.63,39.65,39.58,39.61,22879.0,33.3045,33.3213,33.2624,33.2877,22879.0
2015-07-07 13:30:00,39.61,39.63,39.58,39.59,19246.0,33.2877,33.3045,33.2624,33.2708,19246.0
2015-07-07 13:40:00,39.59,39.63,39.58,39.61,31599.0,33.2708,33.3045,33.2624,33.2877,31599.0
2015-07-07 13:50:00,39.61,39.62,39.59,39.59,7051.0,33.2877,33.2961,33.2708,33.2708,7051.0
2015-07-07 14:00:00,39.6,39.61,39.57,39.58,35641.0,33.2792,33.2877,33.254,33.2624,35641.0
2015-07-07 14:10:00,39.57,39.59,39.53,39.54,14705.0,33.254,33.2708,33.2204,33.2288,14705.0
2015-07-07 14:20:00,39.53,39.57,39.52,39.56,12348.0,33.2204,33.254,33.212,33.2456,12348.0
2015-07-07 14:30:00,39.57,39.63,39.56,39.62,15351.0,33.254,33.3045,33.2456,33.2961,15351.0
2015-07-07 14:40:00,39.61,39.76,39.6,39.71,35697.0,33.2877,33.4137,33.2792,33.3717,35697.0
2015-07-07 14:50:00,39.72,39.83,39.71,39.79,22458.0,33.3801,33.4725,33.3717,33.4389,22458.0
2015-07-07 15:00:00,39.8,39.82,39.75,39.77,22609.0,33.4473,33.4641,33.4053,33.4221,22609.0
2015-07-07 15:10:00,39.78,39.8,39.75,39.79,28163.0,33.4305,33.4473,33.4053,33.4389,28163.0
2015-07-07 15:20:00,39.79,39.85,39.78,39.81,47725.0,33.4389,33.4893,33.4305,33.4557,47725.0
2015-07-07 15:30:00,39.81,39.84,39.78,39.79,26736.0,33.4557,33.4809,33.4305,33.4389,26736.0
2015-07-07 15:40:00,39.78,39.8,39.76,39.78,41947.0,33.4305,33.4473,33.4137,33.4305,41947.0
2015-07-07 15:50:00,39.77,39.82,39.75,39.8,206842.0,33.4221,33.4641,33.4053,33.4473,206842.0
2015-07-08 09:30:00,39.58,39.8,39.51,39.79,33773.0,33.2624,33.4473,33.2036,33.4389,33773.0
2015-07-08 09:40:00,39.81,39.81,39.69,39.75,32935.0,33.4557,33.4557,33.3549,33.4053,32935.0
2015-07-08 09:50:00,39.75,39.79,39.7,39.77,19803.0,33.4053,33.4389,33.3633,33.4221,19803.0
2015-07-08 10:00:00,39.77,39.79,39.71,39.75,15962.0,33.4221,33.4389,33.3717,33.4053,15962.0
2015-07-08 10:10:00,39.75,39.77,39.72,39.75,19156.0,33.4053,33.4221,33.3801,33.4053,19156.0
2015-07-08 10:20:00,39.75,39.77,39.72,39.72,14674.0,33.4053,33.4221,33.3801,33.3801,14674.0
2015-07-08 10:30:00,39.73,39.76,39.68,39.76,18052.0,33.3885,33.4137,33.3465,33.4137,18052.0
2015-07-08 10:40:00,39.76,39.77,39.73,39.74,19876.0,33.4137,33.4221,33.3885,33.3969,19876.0
2015-07-08 10:50:00,39.75,39.79,39.71,39.75,26487.0,33.4053,33.4389,33.3717,33.4053,26487.0
2015-07-08 11:00:00,39.74,39.75,39.7,39.71,21715.0,33.3969,33.4053,33.3633,33.3717,21715.0
2015-07-08 11:10:00,39.71,39.73,39.66,39.73,34369.0,33.3717,33.3885,33.3297,33.3885,34369.0
2015-07-08 11:20:00,39.72,39.75,39.71,39.72,19307.0,33.3801,33.4053,33.3717,33.3801,19307.0
2015-07-08 11:30:00,39.72,39.74,39.7,39.72,9953.0,33.3801,33.3969,33.3633,33.3801,9953.0
2015-07-08 11:40:00,39.73,39.73,39.66,39.7,10565.0,33.3885,33.3885,33.3297,33.3633,10565.0
2015-07-08 11:50:00,39.7,39.7,39.61,39.62,5843.0,33.3633,33.3633,33.2877,33.2961,5843.0
2015-07-08 12:00:00,39.62,39.64,39.6,39.62,4925.0,33.2961,33.3129,33.2792,33.2961,4925.0
2015-07-08 12:10:00,39.62,39.64,39.59,39.64,6500.0,33.2961,33.3129,33.2708,33.3129,6500.0
2015-07-08 12:20:00,39.65,39.68,39.65,39.68,7000.0,33.3213,33.3465,33.3213,33.3465,7000.0
2015-07-08 12:30:00,39.68,39.68,39.64,39.65,5421.0,33.3465,33.3465,33.3129,33.3213,5421.0
2015-07-08 12:40:00,39.66,39.67,39.65,39.66,3079.0,33.3297,33.3381,33.3213,33.3297,3079.0
2015-07-08 12:50:00,39.67,39.74,39.66,39.71,11097.0,33.3381,33.3969,33.3297,33.3717,11097.0
2015-07-08 13:00:00,39.71,39.71,39.64,39.7,9383.0,33.3717,33.3717,33.3129,33.3633,9383.0
2015-07-08 13:10:00,39.69,39.76,39.69,39.75,13590.0,33.3549,33.4137,33.3549,33.4053,13590.0
2015-07-08 13:20:00,39.75,39.76,39.72,39.76,8900.0,33.4053,33.4137,33.3801,33.4137,8900.0
2015-07-08 13:30:00,39.76,39.76,39.72,39.72,6496.0,33.4137,33.4137,33.3801,33.3801,6496.0
2015-07-08 13:40:00,39.72,39.75,39.72,39.74,7327.0,33.3801,33.4053,33.3801,33.3969,7327.0
2015-07-08 13:50:00,39.74,39.74,39.7,39.73,9750.0,33.3969,33.3969,33.3633,33.3885,9750.0
2015-07-08 14:00:00,39.73,39.74,39.64,39.68,20354.0,33.3885,33.3969,33.3129,33.3465,20354.0
2015-07-08 14:10:00,39.71,39.74,39.69,39.7,18372.0,33.3717,33.3969,33.3549,33.3633,18372.0
2015-07-08 14:20:00,39.7,39.73,39.7,39.72,16241.0,33.3633,33.3885,33.3633,33.3801,16241.0
2015-07-08 14:30:00,39.71,39.71,39.64,39.64,12861.0,33.3717,33.3717,33.3129,33.3129,12861.0
2015-07-08 14:40:00,39.65,39.65,39.54,39.56,26578.0,33.3213,33.3213,33.2288,33.2456,26578.0
2015-07-08 14:50:00,39.56,39.62,39.54,39.55,30646.0,33.2456,33.2961,33.2288,33.2372,30646.0
2015-07-08 15:00:00,39.54,39.62,39.54,39.6,25995.0,33.2288,33.2961,33.2288,33.2792,25995.0
2015-07-08 15:10:00,39.59,39.64,39.58,39.6,24988.0,33.2708,33.3129,33.2624,33.2792,24988.0
2015-07-08 15:20:00,39.6,39.61,39.54,39.54,40335.0,33.2792,33.2877,33.2288,33.2288,40335.0
2015-07-08 15:30:00,39.54,39.6,39.54,39.59,39079.0,33.2288,33.2792,33.2288,33.2708,39079.0
2015-07-08 15:40:00,39.59,39.62,39.57,39.62,84725.0,33.2708,33.2961,33.254,33.2961,84725.0
2015-07-08 15:50:00,39.61,39.64,39.55,39.55,163711.0,33.2877,33.3129,33.2372,33.2372,163711.0
2015-07-09 09:30:00,39.92,39.97,39.67,39.83,45974.0,33.5482,33.5902,33.3381,33.4725,45974.0
2015-07-09 09:40:00,39.82,39.91,39.76,39.81,19193.0,33.4641,33.5398,33.4137,33.4557,19193.0
2015-07-09 09:50:00,39.8,39.83,39.74,39.81,20258.0,33.4473,33.4725,33.3969,33.4557,20258.0
2015-07-09 10:00:00,39.81,39.81,39.67,39.68,16637.0,33.4557,33.4557,33.3381,33.3465,16637.0
2015-07-09 10:10:00,39.68,39.77,39.66,39.7,23941.0,33.3465,33.4221,33.3297,33.3633,23941.0
2015-07-09 10:20:00,39.69,39.73,39.67,39.72,23642.0,33.3549,33.3885,33.3381,33.3801,23642.0
2015-07-09 10:30:00,39.72,39.78,39.72,39.75,70028.0,33.3801,33.4305,33.3801,33.4053,70028.0
2015-07-09 10:40:00,39.75,39.84,39.74,39.82,97339.0,33.4053,33.4809,33.3969,33.4641,97339.0
2015-07-09 10:50:00,39.83,39.86,39.82,39.85,28650.0,33.4725,33.4977,33.4641,33.4893,28650.0
2015-07-09 11:00:00,39.85,39.86,39.78,39.84,25518.0,33.4893,33.4977,33.4305,33.4809,25518.0
2015-07-09 11:10:00,39.85,39.88,39.84,39.86,37419.0,33.4893,33.5146,33.4809,33.4977,37419.0
2015-07-09 11:20:00,39.86,39.86,39.75,39.77,72043.0,33.4977,33.4977,33.4053,33.4221,72043.0
2015-07-09 11:30:00,39.77,39.8,39.75,39.77,70917.0,33.4221,33.4473,33.4053,33.4221,70917.0
2015-07-09 11:40:00,39.78,39.85,39.75,39.8,101539.0,33.4305,33.4893,33.4053,33.4473,101539.0
2015-07-09 11:50:00,39.81,39.83,39.79,39.79,11061.0,33.4557,33.4725,33.4389,33.4389,11061.0
2015-07-09 12:00:00,39.79,39.82,39.76,39.76,11905.0,33.4389,33.4641,33.4137,33.4137,11905.0
2015-07-09 12:10:00,39.77,39.81,39.77,39.8,14108.0,33.4221,33.4557,33.4221,33.4473,14108.0
2015-07-09 12:20:00,39.8,39.81,39.79,39.8,12000.0,33.4473,33.4557,33.4389,33.4473,12000.0
2015-07-09 12:30:00,39.79,39.81,39.78,39.8,14295.0,33.4389,33.4557,33.4305,33.4473,14295.0
2015-07-09 12:40:00,39.79,39.8,39.72,39.72,27770.0,33.4389,33.4473,33.3801,33.3801,27770.0
2015-07-09 12:50:00,39.72,39.73,39.71,39.73,13599.0,33.3801,33.3885,33.3717,33.3885,13599.0
2015-07-09 13:00:00,39.72,39.73,39.64,39.64,22643.0,33.3801,33.3885,33.3129,33.3129,22643.0
2015-07-09 13:10:00,39.65,39.65,39.61,39.61,14250.0,33.3213,33.3213,33.2877,33.2877,14250.0
2015-07-09 13:20:00,39.61,39.61,39.57,39.58,25263.0,33.2877,33.2877,33.254,33.2624,25263.0
2015-07-09 13:30:00,39.58,39.64,39.57,39.62,11600.0,33.2624,33.3129,33.254,33.2961,11600.0
2015-07-09 13:40:00,39.62,39.62,39.58,39.6,8747.0,33.2961,33.2961,33.2624,33.2792,8747.0
2015-07-09 13:50:00,39.59,39.59,39.56,39.57,12201.0,33.2708,33.2708,33.2456,33.254,12201.0
2015-07-09 14:00:00,39.57,39.59,39.56,39.57,11385.0,33.254,33.2708,33.2456,33.254,11385.0
2015-07-09 14:10:00,39.57,39.58,39.53,39.53,12039.0,33.254,33.2624,33.2204,33.2204,12039.0
2015-07-09 14:20:00,39.54,39.54,39.5,39.52,16897.0,33.2288,33.2288,33.1952,33.212,16897.0
2015-07-09 14:30:00,39.53,39.54,39.5,39.52,18171.0,33.2204,33.2288,33.1952,33.212,18171.0
2015-07-09 14:40:00,39.52,39.55,39.5,39.53,19438.0,33.212,33.2372,33.1952,33.2204,19438.0
2015-07-09 14:50:00,39.53,39.64,39.52,39.62,15304.0,33.2204,33.3129,33.212,33.2961,15304.0
2015-07-09 15:00:00,39.63,39.64,39.61,39.63,13309.0,33.3045,33.3129,33.2877,33.3045,13309.0
2015-07-09 15:10:00,39.62,39.63,39.6,39.61,27808.0,33.2961,33.3045,33.2792,33.2877,27808.0
2015-07-09 15:20:00,39.61,39.62,39.55,39.57,24562.0,33.2877,33.2961,33.2372,33.254,24562.0
2015-07-09 15:30:00,39.56,39.58,39.53,39.55,35069.0,33.2456,33.2624,33.2204,33.2372,35069.0
2015-07-09 15:40:00,39.55,39.58,39.52,39.56,46704.0,33.2372,33.2624,33.212,33.2456,46704.0
2015-07-09 15:50:00,39.56,39.56,39.48,39.48,89268.0,33.2456,33.2456,33.1784,33.1784,89268.0
2015-07-10 09:30:00,39.84,39.84,39.69,39.73,28910.0,33.4809,33.4809,33.3549,33.3885,28910.0
2015-07-10 09:40:00,39.74,39.75,39.61,39.63,20558.0,33.3969,33.4053,33.2877,33.3045,20558.0
2015-07-10 09:50:00,39.65,39.68,39.6,39.6,9786.0,33.3213,33.3465,33.2792,33.2792,9786.0
2015-07-10 10:00:00,39.61,39.67,39.6,39.66,16573.0,33.2877,33.3381,33.2792,33.3297,16573.0
2015-07-10 10:10:00,39.65,39.7,39.63,39.64,22119.0,33.3213,33.3633,33.3045,33.3129,22119.0
2015-07-10 10:20:00,39.63,39.67,39.61,39.64,31404.0,33.3045,33.3381,33.2877,33.3129,31404.0
2015-07-10 10:30:00,39.65,39.69,39.64,39.67,11184.0,33.3213,33.3549,33.3129,33.3381,11184.0
2015-07-10 10:40:00,39.66,39.67,39.61,39.61,13970.0,33.3297,33.3381,33.2877,33.2877,13970.0
2015-07-10 10:50:00,39.62,39.66,39.62,39.66,6822.0,33.2961,33.3297,33.2961,33.3297,6822.0
2015-07-10 11:00:00,39.66,39.72,39.66,39.69,10554.0,33.3297,33.3801,33.3297,33.3549,10554.0
2015-07-10 11:10:00,39.69,39.7,39.67,39.69,11272.0,33.3549,33.3633,33.3381,33.3549,11272.0
2015-07-10 11:20:00,39.69,39.76,39.69,39.76,22793.0,33.3549,33.4137,33.3549,33.4137,22793.0
2015-07-10 11:30:00,39.76,39.79,39.75,39.77,6947.0,33.4137,33.4389,33.4053,33.4221,6947.0
2015-07-10 11:40:00,39.77,39.83,39.77,39.82,12746.0,33.4221,33.4725,33.4221,33.4641,12746.0
2015-07-10 11:50:00,39.82,39.82,39.78,39.81,12466.0,33.4641,33.4641,33.4305,33.4557,12466.0
2015-07-10 12:00:00,39.82,39.83,39.81,39.82,9945.0,33.4641,33.4725,33.4557,33.4641,9945.0
2015-07-10 12:10:00,39.83,39.84,39.81,39.83,6089.0,33.4725,33.4809,33.4557,33.4725,6089.0
2015-07-10 12:20:00,39.83,39.85,39.81,39.84,7971.0,33.4725,33.4893,33.4557,33.4809,7971.0
2015-07-10 12:30:00,39.84,39.84,39.79,39.8,11372.0,33.4809,33.4809,33.4389,33.4473,11372.0
2015-07-10 12:40:00,39.8,39.82,39.79,39.81,11515.0,33.4473,33.4641,33.4389,33.4557,11515.0
2015-07-10 12:50:00,39.81,39.83,39.8,39.81,6568.0,33.4557,33.4725,33.4473,33.4557,6568.0
2015-07-10 13:00:00,39.81,39.82,39.79,39.79,9934.0,33.4557,33.4641,33.4389,33.4389,9934.0
2015-07-10 13:10:00,39.78,39.8,39.76,39.76,9058.0,33.4305,33.4473,33.4137,33.4137,9058.0
2015-07-10 13:20:00,39.75,39.76,39.74,39.74,7699.0,33.4053,33.4137,33.3969,33.3969,7699.0
2015-07-10 13:30:00,39.74,39.78,39.74,39.78,8836.0,33.3969,33.4305,33.3969,33.4305,8836.0
2015-07-10 13:40:00,39.78,39.78,39.75,39.75,6527.0,33.4305,33.4305,33.4053,33.4053,6527.0
2015-07-10 13:50:00,39.75,39.77,39.74,39.75,6800.0,33.4053,33.4221,33.3969,33.4053,6800.0
2015-07-10 14:00:00,39.75,39.8,39.75,39.8,6991.0,33.4053,33.4473,33.4053,33.4473,6991.0
2015-07-10 14:10:00,39.79,39.83,39.79,39.82,12329.0,33.4389,33.4725,33.4389,33.4641,12329.0
2015-07-10 14:20:00,39.83,39.83,39.81,39.81,6854.0,33.4725,33.4725,33.4557,33.4557,6854.0
2015-07-10 14:30:00,39.82,39.84,39.81,39.83,15564.0,33.4641,33.4809,33.4557,33.4725,15564.0
2015-07-10 14:40:00,39.84,39.84,39.8,39.8,35102.0,33.4809,33.4809,33.4473,33.4473,35102.0
2015-07-10 14:50:00,39.8,39.84,39.79,39.81,10517.0,33.4473,33.4809,33.4389,33.4557,10517.0
2015-07-10 15:00:00,39.82,39.83,39.81,39.82,14797.0,33.4641,33.4725,33.4557,33.4641,14797.0
2015-07-10 15:10:00,39.81,39.84,39.79,39.81,65394.0,33.4557,33.4809,33.4389,33.4557,65394.0
2015-07-10 15:20:00,39.8,39.81,39.79,39.79,20657.0,33.4473,33.4557,33.4389,33.4389,20657.0
2015-07-10 15:30:00,39.79,39.79,39.75,39.77,33343.0,33.4389,33.4389,33.4053,33.4221,33343.0
2015-07-10 15:40:00,39.77,39.8,39.76,39.78,43847.0,33.4221,33.4473,33.4137,33.4305,43847.0
2015-07-10 15:50:00,39.78,39.78,39.74,39.74,82507.0,33.4305,33.4305,33.3969,33.3969,82507.0
2015-07-13 09:30:00,40.0,40.02,39.9,39.94,32623.0,33.6154,33.6322,33.5314,33.565,32623.0
2015-07-13 09:40:00,39.97,40.02,39.95,39.99,16889.0,33.5902,33.6322,33.5734,33.607,16889.0
2015-07-13 09:50:00,40.0,40.0,39.89,39.91,16080.0,33.6154,33.6154,33.523,33.5398,16080.0
2015-07-13 10:00:00,39.91,39.93,39.88,39.91,10618.0,33.5398,33.5566,33.5146,33.5398,10618.0
2015-07-13 10:10:00,39.91,39.93,39.9,39.92,11126.0,33.5398,33.5566,33.5314,33.5482,11126.0
2015-07-13 10:20:00,39.93,39.93,39.9,39.91,9953.0,33.5566,33.5566,33.5314,33.5398,9953.0
2015-07-13 10:30:00,39.91,39.93,39.9,39.9,20117.0,33.5398,33.5566,33.5314,33.5314,20117.0
2015-07-13 10:40:00,39.9,39.92,39.9,39.91,10134.0,33.5314,33.5482,33.5314,33.5398,10134.0
2015-07-13 10:50:00,39.9,39.96,39.9,39.96,7176.0,33.5314,33.5818,33.5314,33.5818,7176.0
2015-07-13 11:00:00,39.96,40.04,39.95,40.03,10436.0,33.5818,33.649,33.5734,33.6406,10436.0
2015-07-13 11:10:00,40.03,40.03,39.96,39.98,9900.0,33.6406,33.6406,33.5818,33.5986,9900.0
2015-07-13 11:20:00,39.97,39.98,39.95,39.96,8604.0,33.5902,33.5986,33.5734,33.5818,8604.0
2015-07-13 11:30:00,39.98,40.02,39.97,40.01,10025.0,33.5986,33.6322,33.5902,33.6238,10025.0
2015-07-13 11:40:00,40.0,40.01,39.97,39.99,5658.0,33.6154,33.6238,33.5902,33.607,5658.0
2015-07-13 11:50:00,40.0,40.02,39.99,40.01,7653.0,33.6154,33.6322,33.607,33.6238,7653.0
2015-07-13 12:00:00,40.01,40.03,40.0,40.01,23128.0,33.6238,33.6406,33.6154,33.6238,23128.0
2015-07-13 12:10:00,40.02,40.03,39.98,39.98,11501.0,33.6322,33.6406,33.5986,33.5986,11501.0
2015-07-13 12:20:00,39.97,39.99,39.97,39.99,8566.0,33.5902,33.607,33.5902,33.607,8566.0
2015-07-13 12:30:00,39.99,40.01,39.98,39.99,9143.0,33.607,33.6238,33.5986,33.607,9143.0
2015-07-13 12:40:00,39.98,39.99,39.95,39.95,4736.0,33.5986,33.607,33.5734,33.5734,4736.0
2015-07-13 12:50:00,39.95,39.98,39.94,39.97,5740.0,33.5734,33.5986,33.565,33.5902,5740.0
2015-07-13 13:00:00,39.97,40.0,39.96,39.98,7175.0,33.5902,33.6154,33.5818,33.5986,7175.0
2015-07-13 13:10:00,39.98,40.02,39.98,40.02,8425.0,33.5986,33.6322,33.5986,33.6322,8425.0
2015-07-13 13:20:00,40.02,40.02,39.99,40.01,6468.0,33.6322,33.6322,33.607,33.6238,6468.0
2015-07-13 13:30:00,40.0,40.0,39.96,39.96,4536.0,33.6154,33.6154,33.5818,33.5818,4536.0
2015-07-13 13:40:00,39.96,39.96,39.93,39.95,8724.0,33.5818,33.5818,33.5566,33.5734,8724.0
2015-07-13 13:50:00,39.95,39.97,39.94,39.97,3424.0,33.5734,33.5902,33.565,33.5902,3424.0
2015-07-13 14:00:00,39.97,39.98,39.96,39.97,8512.0,33.5902,33.5986,33.5818,33.5902,8512.0
2015-07-13 14:10:00,39.97,39.99,39.95,39.98,19205.0,33.5902,33.607,33.5734,33.5986,19205.0
2015-07-13 14:20:00,39.98,39.99,39.95,39.95,20469.0,33.5986,33.607,33.5734,33.5734,20469.0
2015-07-13 14:30:00,39.96,40.0,39.96,40.0,8535.0,33.5818,33.6154,33.5818,33.6154,8535.0
2015-07-13 14:40:00,39.99,40.01,39.98,40.01,7800.0,33.607,33.6238,33.5986,33.6238,7800.0
2015-07-13 14:50:00,40.01,40.03,39.99,40.02,12558.0,33.6238,33.6406,33.607,33.6322,12558.0
2015-07-13 15:00:00,40.02,40.04,40.01,40.04,8363.0,33.6322,33.649,33.6238,33.649,8363.0
2015-07-13 15:10:00,40.04,40.04,40.01,40.01,8123.0,33.649,33.649,33.6238,33.6238,8123.0
2015-07-13 15:20:00,40.01,40.03,39.99,40.02,19588.0,33.6238,33.6406,33.607,33.6322,19588.0
2015-07-13 15:30:00,40.03,40.04,40.0,40.02,19004.0,33.6406,33.649,33.6154,33.6322,19004.0
2015-07-13 15:40:00,40.02,40.04,39.99,40.01,44741.0,33.6322,33.649,33.607,33.6238,44741.0
2015-07-13 15:50:00,40.01,40.02,39.98,39.98,71392.0,33.6238,33.6322,33.5986,33.5986,71392.0
2015-07-14 09:30:00,40.01,40.09,39.98,40.08,28136.0,33.6238,33.691,33.5986,33.6826,28136.0
2015-07-14 09:40:00,40.07,40.18,40.06,40.15,14838.0,33.6742,33.7667,33.6658,33.7415,14838.0
2015-07-14 09:50:00,40.15,40.16,40.12,40.15,14169.0,33.7415,33.7499,33.7163,33.7415,14169.0
2015-07-14 10:00:00,40.16,40.19,40.15,40.16,12675.0,33.7499,33.7751,33.7415,33.7499,12675.0
2015-07-14 10:10:00,40.15,40.18,40.14,40.15,14830.0,33.7415,33.7667,33.7331,33.7415,14830.0
2015-07-14 10:20:00,40.16,40.2,40.14,40.2,12148.0,33.7499,33.7835,33.7331,33.7835,12148.0
2015-07-14 10:30:00,40.21,40.28,40.21,40.27,13199.0,33.7919,33.8507,33.7919,33.8423,13199.0
2015-07-14 10:40:00,40.25,40.26,40.23,40.24,9618.0,33.8255,33.8339,33.8087,33.8171,9618.0
2015-07-14 10:50:00,40.24,40.26,40.23,40.26,10759.0,33.8171,33.8339,33.8087,33.8339,10759.0
2015-07-14 11:00:00,40.26,40.32,40.25,40.31,70552.0,33.8339,33.8843,33.8255,33.8759,70552.0
2015-07-14 11:10:00,40.32,40.36,40.31,40.35,118416.0,33.8843,33.9179,33.8759,33.9095,118416.0
2015-07-14 11:20:00,40.35,40.35,40.32,40.33,15257.0,33.9095,33.9095,33.8843,33.8927,15257.0
2015-07-14 11:30:00,40.33,40.36,40.33,40.36,7844.0,33.8927,33.9179,33.8927,33.9179,7844.0
2015-07-14 11:40:00,40.36,40.37,40.35,40.36,10205.0,33.9179,33.9263,33.9095,33.9179,10205.0
2015-07-14 11:50:00,40.36,40.38,40.35,40.38,13634.0,33.9179,33.9348,33.9095,33.9348,13634.0
2015-07-14 12:00:00,40.37,40.41,40.37,40.4,18523.0,33.9263,33.96,33.9263,33.9516,18523.0
2015-07-14 12:10:00,40.4,40.4,40.37,40.38,22166.0,33.9516,33.9516,33.9263,33.9348,22166.0
2015-07-14 12:20:00,40.37,40.39,40.33,40.33,19429.0,33.9263,33.9432,33.8927,33.8927,19429.0
2015-07-14 12:30:00,40.32,40.32,40.29,40.3,9070.0,33.8843,33.8843,33.8591,33.8675,9070.0
2015-07-14 12:40:00,40.31,40.31,40.28,40.29,13477.0,33.8759,33.8759,33.8507,33.8591,13477.0
2015-07-14 12:50:00,40.29,40.31,40.27,40.3,15897.0,33.8591,33.8759,33.8423,33.8675,15897.0
2015-07-14 13:00:00,40.3,40.32,40.29,40.31,14086.0,33.8675,33.8843,33.8591,33.8759,14086.0
2015-07-14 13:10:00,40.3,40.32,40.29,40.3,10519.0,33.8675,33.8843,33.8591,33.8675,10519.0
2015-07-14 13:20:00,40.3,40.31,40.29,40.31,10625.0,33.8675,33.8759,33.8591,33.8759,10625.0
2015-07-14 13:30:00,40.3,40.31,40.29,40.3,11334.0,33.8675,33.8759,33.8591,33.8675,11334.0
2015-07-14 13:40:00,40.3,40.32,40.3,40.31,6081.0,33.8675,33.8843,33.8675,33.8759,6081.0
2015-07-14 13:50:00,40.31,40.32,40.31,40.31,3158.0,33.8759,33.8843,33.8759,33.8759,3158.0
2015-07-14 14:00:00,40.31,40.32,40.31,40.32,11090.0,33.8759,33.8843,33.8759,33.8843,11090.0
2015-07-14 14:10:00,40.33,40.36,40.32,40.35,18902.0,33.8927,33.9179,33.8843,33.9095,18902.0
2015-07-14 14:20:00,40.35,40.37,40.34,40.35,11578.0,33.9095,33.9263,33.9011,33.9095,11578.0
2015-07-14 14:30:00,40.36,40.39,40.35,40.37,18679.0,33.9179,33.9432,33.9095,33.9263,18679.0
2015-07-14 14:40:00,40.38,40.39,40.33,40.36,63357.0,33.9348,33.9432,33.8927,33.9179,63357.0
2015-07-14 14:50:00,40.35,40.36,40.35,40.36,7205.0,33.9095,33.9179,33.9095,33.9179,7205.0
2015-07-14 15:00:00,40.36,40.38,40.36,40.36,8115.0,33.9179,33.9348,33.9179,33.9179,8115.0
2015-07-14 15:10:00,40.36,40.37,40.35,40.35,21150.0,33.9179,33.9263,33.9095,33.9095,21150.0
2015-07-14 15:20:00,40.36,40.37,40.35,40.36,18542.0,33.9179,33.9263,33.9095,33.9179,18542.0
2015-07-14 15:30:00,40.36,40.37,40.31,40.32,36413.0,33.9179,33.9263,33.8759,33.8843,36413.0
2015-07-14 15:40:00,40.31,40.37,40.31,40.37,40146.0,33.8759,33.9263,33.8759,33.9263,40146.0
2015-07-14 15:50:00,40.37,40.37,40.34,40.34,69021.0,33.9263,33.9263,33.9011,33.9011,69021.0
2015-07-15 09:30:00,40.37,40.46,40.29,40.38,26158.0,33.9263,34.002,33.8591,33.9348,26158.0
2015-07-15 09:40:00,40.37,40.39,40.34,40.34,10807.0,33.9263,33.9432,33.9011,33.9011,10807.0
2015-07-15 09:50:00,40.34,40.38,40.34,40.36,16618.0,33.9011,33.9348,33.9011,33.9179,16618.0
2015-07-15 10:00:00,40.36,40.43,40.34,40.43,14362.0,33.9179,33.9768,33.9011,33.9768,14362.0
2015-07-15 10:10:00,40.42,40.46,40.39,40.45,14292.0,33.9684,34.002,33.9432,33.9936,14292.0
2015-07-15 10:20:00,40.43,40.48,40.41,40.47,13926.0,33.9768,34.0188,33.96,34.0104,13926.0
2015-07-15 10:30:00,40.48,40.5,40.46,40.48,18614.0,34.0188,34.0356,34.002,34.0188,18614.0
2015-07-15 10:40:00,40.47,40.48,40.46,40.46,12178.0,34.0104,34.0188,34.002,34.002,12178.0
2015-07-15 10:50:00,40.47,40.48,40.46,40.47,12678.0,34.0104,34.0188,34.002,34.0104,12678.0
2015-07-15 11:00:00,40.47,40.5,40.46,40.49,21382.0,34.0104,34.0356,34.002,34.0272,21382.0
2015-07-15 11:10:00,40.49,40.53,40.45,40.49,47362.0,34.0272,34.0608,33.9936,34.0272,47362.0
2015-07-15 11:20:00,40.49,40.52,40.48,40.48,14173.0,34.0272,34.0524,34.0188,34.0188,14173.0
2015-07-15 11:30:00,40.46,40.48,40.46,40.47,9794.0,34.002,34.0188,34.002,34.0104,9794.0
2015-07-15 11:40:00,40.48,40.48,40.41,40.41,17276.0,34.0188,34.0188,33.96,33.96,17276.0
2015-07-15 11:50:00,40.41,40.46,40.39,40.45,12240.0,33.96,34.002,33.9432,33.9936,12240.0
2015-07-15 12:00:00,40.45,40.46,40.44,40.45,8389.0,33.9936,34.002,33.9852,33.9936,8389.0
2015-07-15 12:10:00,40.45,40.47,40.45,40.45,8256.0,33.9936,34.0104,33.9936,33.9936,8256.0
2015-07-15 12:20:00,40.45,40.46,40.45,40.45,3992.0,33.9936,34.002,33.9936,33.9936,3992.0
2015-07-15 12:30:00,40.46,40.47,40.45,40.47,13792.0,34.002,34.0104,33.9936,34.0104,13792.0
2015-07-15 12:40:00,40.46,40.5,40.45,40.47,16216.0,34.002,34.0356,33.9936,34.0104,16216.0
2015-07-15 12:50:00,40.47,40.47,40.45,40.46,9850.0,34.0104,34.0104,33.9936,34.002,9850.0
2015-07-15 13:00:00,40.46,40.48,40.45,40.47,7900.0,34.002,34.0188,33.9936,34.0104,7900.0
2015-07-15 13:10:00,40.46,40.5,40.45,40.48,6538.0,34.002,34.0356,33.9936,34.0188,6538.0
2015-07-15 13:20:00,40.48,40.48,40.46,40.48,8466.0,34.0188,34.0188,34.002,34.0188,8466.0
2015-07-15 13:30:00,40.48,40.48,40.46,40.47,79885.0,34.0188,34.0188,34.002,34.0104,79885.0
2015-07-15 13:40:00,40.48,40.48,40.45,40.45,6201.0,34.0188,34.0188,33.9936,33.9936,6201.0
2015-07-15 13:50:00,40.46,40.47,40.44,40.46,11364.0,34.002,34.0104,33.9852,34.002,11364.0
2015-07-15 14:00:00,40.46,40.47,40.43,40.45,12911.0,34.002,34.0104,33.9768,33.9936,12911.0
2015-07-15 14:10:00,40.46,40.48,40.44,40.46,6448.0,34.002,34.0188,33.9852,34.002,6448.0
2015-07-15 14:20:00,40.45,40.47,40.45,40.47,13071.0,33.9936,34.0104,33.9936,34.0104,13071.0
2015-07-15 14:30:00,40.46,40.47,40.44,40.45,27970.0,34.002,34.0104,33.9852,33.9936,27970.0
2015-07-15 14:40:00,40.45,40.45,40.39,40.41,38973.0,33.9936,33.9936,33.9432,33.96,38973.0
2015-07-15 14:50:00,40.41,40.46,40.4,40.46,26027.0,33.96,34.002,33.9516,34.002,26027.0
2015-07-15 15:00:00,40.45,40.47,40.43,40.45,30906.0,33.9936,34.0104,33.9768,33.9936,30906.0
2015-07-15 15:10:00,40.44,40.45,40.43,40.45,52765.0,33.9852,33.9936,33.9768,33.9936,52765.0
2015-07-15 15:20:00,40.45,40.46,40.42,40.45,29706.0,33.9936,34.002,33.9684,33.9936,29706.0
2015-07-15 15:30:00,40.45,40.46,40.4,40.4,43857.0,33.9936,34.002,33.9516,33.9516,43857.0
2015-07-15 15:40:00,40.41,40.42,40.36,40.41,71380.0,33.96,33.9684,33.9179,33.96,71380.0
2015-07-15 15:50:00,40.4,40.42,40.4,40.42,91261.0,33.9516,33.9684,33.9516,33.9684,91261.0
2015-07-16 09:30:00,40.59,40.75,40.47,40.69,25235.0,34.1112,34.2457,34.0104,34.1953,25235.0
2015-07-16 09:40:00,40.69,40.76,40.68,40.75,11550.0,34.1953,34.2541,34.1869,34.2457,11550.0
2015-07-16 09:50:00,40.75,40.79,40.75,40.77,10912.0,34.2457,34.2793,34.2457,34.2625,10912.0
2015-07-16 10:00:00,40.76,40.78,40.7,40.78,30288.0,34.2541,34.2709,34.2037,34.2709,30288.0
2015-07-16 10:10:00,40.78,40.8,40.73,40.78,12348.0,34.2709,34.2877,34.2289,34.2709,12348.0
2015-07-16 10:20:00,40.78,40.8,40.77,40.79,20653.0,34.2709,34.2877,34.2625,34.2793,20653.0
2015-07-16 10:30:00,40.79,40.8,40.77,40.77,7668.0,34.2793,34.2877,34.2625,34.2625,7668.0
2015-07-16 10:40:00,40.77,40.81,40.76,40.81,15488.0,34.2625,34.2961,34.2541,34.2961,15488.0
2015-07-16 10:50:00,40.8,40.81,40.79,40.81,5567.0,34.2877,34.2961,34.2793,34.2961,5567.0
2015-07-16 11:00:00,40.81,40.81,40.76,40.76,16141.0,34.2961,34.2961,34.2541,34.2541,16141.0
2015-07-16 11:10:00,40.76,40.76,40.7,40.71,28204.0,34.2541,34.2541,34.2037,34.2121,28204.0
2015-07-16 11:20:00,40.71,40.73,40.7,40.72,8190.0,34.2121,34.2289,34.2037,34.2205,8190.0
2015-07-16 11:30:00,40.72,40.73,40.71,40.73,23079.0,34.2205,34.2289,34.2121,34.2289,23079.0
2015-07-16 11:40:00,40.74,40.78,40.72,40.78,18817.0,34.2373,34.2709,34.2205,34.2709,18817.0
2015-07-16 11:50:00,40.77,40.8,40.77,40.8,9600.0,34.2625,34.2877,34.2625,34.2877,9600.0
2015-07-16 12:00:00,40.8,40.8,40.79,40.8,5800.0,34.2877,34.2877,34.2793,34.2877,5800.0
2015-07-16 12:10:00,40.8,40.83,40.8,40.83,10243.0,34.2877,34.3129,34.2877,34.3129,10243.0
2015-07-16 12:20:00,40.83,40.85,40.81,40.83,16074.0,34.3129,34.3297,34.2961,34.3129,16074.0
2015-07-16 12:30:00,40.83,40.86,40.83,40.86,10235.0,34.3129,34.3381,34.3129,34.3381,10235.0
2015-07-16 12:40:00,40.87,40.89,40.86,40.87,15179.0,34.3465,34.3633,34.3381,34.3465,15179.0
2015-07-16 12:50:00,40.86,40.89,40.85,40.86,19397.0,34.3381,34.3633,34.3297,34.3381,19397.0
2015-07-16 13:00:00,40.86,40.89,40.85,40.88,9871.0,34.3381,34.3633,34.3297,34.3549,9871.0
2015-07-16 13:10:00,40.89,40.92,40.88,40.92,30338.0,34.3633,34.3886,34.3549,34.3886,30338.0
2015-07-16 13:20:00,40.91,40.92,40.91,40.91,24235.0,34.3802,34.3886,34.3802,34.3802,24235.0
2015-07-16 13:30:00,40.91,40.92,40.88,40.89,65877.0,34.3802,34.3886,34.3549,34.3633,65877.0
2015-07-16 13:40:00,40.88,40.89,40.82,40.83,63517.0,34.3549,34.3633,34.3045,34.3129,63517.0
2015-07-16 13:50:00,40.83,40.85,40.77,40.78,74250.0,34.3129,34.3297,34.2625,34.2709,74250.0
2015-07-16 14:00:00,40.78,40.8,40.73,40.75,144951.0,34.2709,34.2877,34.2289,34.2457,144951.0
2015-07-16 14:10:00,40.74,40.75,40.7,40.7,44064.0,34.2373,34.2457,34.2037,34.2037,44064.0
2015-07-16 14:20:00,40.7,40.72,40.7,40.72,35107.0,34.2037,34.2205,34.2037,34.2205,35107.0
2015-07-16 14:30:00,40.72,40.79,40.7,40.79,22079.0,34.2205,34.2793,34.2037,34.2793,22079.0
2015-07-16 14:40:00,40.79,40.82,40.79,40.82,8882.0,34.2793,34.3045,34.2793,34.3045,8882.0
2015-07-16 14:50:00,40.81,40.83,40.8,40.83,16786.0,34.2961,34.3129,34.2877,34.3129,16786.0
2015-07-16 15:00:00,40.82,40.83,40.79,40.79,16813.0,34.3045,34.3129,34.2793,34.2793,16813.0
2015-07-16 15:10:00,40.79,40.82,40.78,40.78,24424.0,34.2793,34.3045,34.2709,34.2709,24424.0
2015-07-16 15:20:00,40.78,40.81,40.77,40.81,16116.0,34.2709,34.2961,34.2625,34.2961,16116.0
2015-07-16 15:30:00,40.8,40.81,40.77,40.77,33695.0,34.2877,34.2961,34.2625,34.2625,33695.0
2015-07-16 15:40:00,40.77,40.78,40.74,40.74,26401.0,34.2625,34.2709,34.2373,34.2373,26401.0
2015-07-16 15:50:00,40.74,40.76,40.74,40.76,62916.0,34.2373,34.2541,34.2373,34.2541,62916.0
2015-07-17 09:30:00,40.93,40.93,40.7,40.78,67634.0,34.397,34.397,34.2037,34.2709,67634.0
2015-07-17 09:40:00,40.8,40.85,40.79,40.83,11313.0,34.2877,34.3297,34.2793,34.3129,11313.0
2015-07-17 09:50:00,40.85,40.86,40.83,40.85,11027.0,34.3297,34.3381,34.3129,34.3297,11027.0
2015-07-17 10:00:00,40.87,40.88,40.8,40.8,23784.0,34.3465,34.3549,34.2877,34.2877,23784.0
2015-07-17 10:10:00,40.8,40.83,40.79,40.82,31507.0,34.2877,34.3129,34.2793,34.3045,31507.0
2015-07-17 10:20:00,40.82,40.83,40.79,40.82,22859.0,34.3045,34.3129,34.2793,34.3045,22859.0
2015-07-17 10:30:00,40.82,40.82,40.79,40.81,13407.0,34.3045,34.3045,34.2793,34.2961,13407.0
2015-07-17 10:40:00,40.81,40.85,40.8,40.81,19778.0,34.2961,34.3297,34.2877,34.2961,19778.0
2015-07-17 10:50:00,40.81,40.82,40.75,40.77,50413.0,34.2961,34.3045,34.2457,34.2625,50413.0
2015-07-17 11:00:00,40.76,40.78,40.75,40.76,44034.0,34.2541,34.2709,34.2457,34.2541,44034.0
2015-07-17 11:10:00,40.76,40.78,40.76,40.77,30196.0,34.2541,34.2709,34.2541,34.2625,30196.0
2015-07-17 11:20:00,40.78,40.81,40.78,40.8,22361.0,34.2709,34.2961,34.2709,34.2877,22361.0
2015-07-17 11:30:00,40.8,40.82,40.8,40.81,14406.0,34.2877,34.3045,34.2877,34.2961,14406.0
2015-07-17 11:40:00,40.82,40.83,40.8,40.8,15136.0,34.3045,34.3129,34.2877,34.2877,15136.0
2015-07-17 11:50:00,40.81,40.82,40.79,40.8,12969.0,34.2961,34.3045,34.2793,34.2877,12969.0
2015-07-17 12:00:00,40.8,40.82,40.79,40.79,14897.0,34.2877,34.3045,34.2793,34.2793,14897.0
2015-07-17 12:10:00,40.8,40.81,40.8,40.8,5860.0,34.2877,34.2961,34.2877,34.2877,5860.0
2015-07-17 12:20:00,40.8,40.81,40.78,40.78,14318.0,34.2877,34.2961,34.2709,34.2709,14318.0
2015-07-17 12:30:00,40.78,40.8,40.77,40.79,11151.0,34.2709,34.2877,34.2625,34.2793,11151.0
2015-07-17 12:40:00,40.79,40.79,40.78,40.78,4782.0,34.2793,34.2793,34.2709,34.2709,4782.0
2015-07-17 12:50:00,40.79,40.79,40.76,40.76,7029.0,34.2793,34.2793,34.2541,34.2541,7029.0
2015-07-17 13:00:00,40.76,40.79,40.76,40.79,8139.0,34.2541,34.2793,34.2541,34.2793,8139.0
2015-07-17 13:10:00,40.79,40.8,40.78,40.78,7508.0,34.2793,34.2877,34.2709,34.2709,7508.0
2015-07-17 13:20:00,40.79,40.8,40.71,40.71,14137.0,34.2793,34.2877,34.2121,34.2121,14137.0
2015-07-17 13:30:00,40.71,40.74,40.71,40.74,5860.0,34.2121,34.2373,34.2121,34.2373,5860.0
2015-07-17 13:40:00,40.74,40.74,40.72,40.73,6640.0,34.2373,34.2373,34.2205,34.2289,6640.0
2015-07-17 13:50:00,40.73,40.75,40.72,40.74,16283.0,34.2289,34.2457,34.2205,34.2373,16283.0
2015-07-17 14:00:00,40.75,40.76,40.74,40.76,15877.0,34.2457,34.2541,34.2373,34.2541,15877.0
2015-07-17 14:10:00,40.75,40.76,40.75,40.75,4966.0,34.2457,34.2541,34.2457,34.2457,4966.0
2015-07-17 14:20:00,40.75,40.76,40.73,40.75,21020.0,34.2457,34.2541,34.2289,34.2457,21020.0
2015-07-17 14:30:00,40.76,40.76,40.75,40.75,17095.0,34.2541,34.2541,34.2457,34.2457,17095.0
2015-07-17 14:40:00,40.75,40.78,40.75,40.77,13956.0,34.2457,34.2709,34.2457,34.2625,13956.0
2015-07-17 14:50:00,40.77,40.78,40.76,40.76,24027.0,34.2625,34.2709,34.2541,34.2541,24027.0
2015-07-17 15:00:00,40.76,40.78,40.75,40.76,30870.0,34.2541,34.2709,34.2457,34.2541,30870.0
2015-07-17 15:10:00,40.75,40.76,40.73,40.75,37054.0,34.2457,34.2541,34.2289,34.2457,37054.0
2015-07-17 15:20:00,40.76,40.76,40.75,40.76,11667.0,34.2541,34.2541,34.2457,34.2541,11667.0
2015-07-17 15:30:00,40.76,40.79,40.75,40.78,22565.0,34.2541,34.2793,34.2457,34.2709,22565.0
2015-07-17 15:40:00,40.79,40.8,40.78,40.79,36312.0,34.2793,34.2877,34.2709,34.2793,36312.0
2015-07-17 15:50:00,40.8,40.8,40.76,40.76,70351.0,34.2877,34.2877,34.2541,34.2541,70351.0
2015-07-20 09:30:00,40.74,40.87,40.74,40.8,24127.0,34.2373,34.3465,34.2373,34.2877,24127.0
2015-07-20 09:40:00,40.74,40.8,40.72,40.73,9246.0,34.2373,34.2877,34.2205,34.2289,9246.0
2015-07-20 09:50:00,40.73,40.76,40.72,40.73,16329.0,34.2289,34.2541,34.2205,34.2289,16329.0
2015-07-20 10:00:00,40.74,40.82,40.74,40.8,31536.0,34.2373,34.3045,34.2373,34.2877,31536.0
2015-07-20 10:10:00,40.81,40.81,40.78,40.8,6172.0,34.2961,34.2961,34.2709,34.2877,6172.0
2015-07-20 10:20:00,40.8,40.8,40.78,40.79,8313.0,34.2877,34.2877,34.2709,34.2793,8313.0
2015-07-20 10:30:00,40.79,40.79,40.72,40.72,6993.0,34.2793,34.2793,34.2205,34.2205,6993.0
2015-07-20 10:40:00,40.72,40.72,40.69,40.7,6300.0,34.2205,34.2205,34.1953,34.2037,6300.0
2015-07-20 10:50:00,40.7,40.78,40.69,40.78,26954.0,34.2037,34.2709,34.1953,34.2709,26954.0
2015-07-20 11:00:00,40.77,40.79,40.74,40.79,10431.0,34.2625,34.2793,34.2373,34.2793,10431.0
2015-07-20 11:10:00,40.8,40.8,40.72,40.73,10086.0,34.2877,34.2877,34.2205,34.2289,10086.0
2015-07-20 11:20:00,40.72,40.73,40.67,40.68,13457.0,34.2205,34.2289,34.1785,34.1869,13457.0
2015-07-20 11:30:00,40.69,40.74,40.67,40.74,21354.0,34.1953,34.2373,34.1785,34.2373,21354.0
2015-07-20 11:40:00,40.73,40.73,40.7,40.73,11060.0,34.2289,34.2289,34.2037,34.2289,11060.0
2015-07-20 11:50:00,40.72,40.79,40.72,40.78,15156.0,34.2205,34.2793,34.2205,34.2709,15156.0
2015-07-20 12:00:00,40.78,40.8,40.75,40.8,6197.0,34.2709,34.2877,34.2457,34.2877,6197.0
2015-07-20 12:10:00,40.8,40.81,40.78,40.81,8844.0,34.2877,34.2961,34.2709,34.2961,8844.0
2015-07-20 12:20:00,40.81,40.81,40.79,40.8,8465.0,34.2961,34.2961,34.2793,34.2877,8465.0
2015-07-20 12:30:00,40.8,40.8,40.77,40.78,17182.0,34.2877,34.2877,34.2625,34.2709,17182.0
2015-07-20 12:40:00,40.79,40.81,40.78,40.8,18237.0,34.2793,34.2961,34.2709,34.2877,18237.0
2015-07-20 12:50:00,40.79,40.81,40.78,40.8,12809.0,34.2793,34.2961,34.2709,34.2877,12809.0
2015-07-20 13:00:00,40.8,40.84,40.8,40.83,6481.0,34.2877,34.3213,34.2877,34.3129,6481.0
2015-07-20 13:10:00,40.83,40.84,40.81,40.82,9932.0,34.3129,34.3213,34.2961,34.3045,9932.0
2015-07-20 13:20:00,40.81,40.82,40.76,40.77,16904.0,34.2961,34.3045,34.2541,34.2625,16904.0
2015-07-20 13:30:00,40.76,40.76,40.73,40.75,104409.0,34.2541,34.2541,34.2289,34.2457,104409.0
2015-07-20 13:40:00,40.76,40.76,40.73,40.73,34232.0,34.2541,34.2541,34.2289,34.2289,34232.0
2015-07-20 13:50:00,40.73,40.76,40.73,40.75,17253.0,34.2289,34.2541,34.2289,34.2457,17253.0
2015-07-20 14:00:00,40.75,40.76,40.73,40.73,15831.0,34.2457,34.2541,34.2289,34.2289,15831.0
2015-07-20 14:10:00,40.73,40.73,40.68,40.69,16852.0,34.2289,34.2289,34.1869,34.1953,16852.0
2015-07-20 14:20:00,40.7,40.78,40.7,40.76,14068.0,34.2037,34.2709,34.2037,34.2541,14068.0
2015-07-20 14:30:00,40.77,40.78,40.75,40.75,15060.0,34.2625,34.2709,34.2457,34.2457,15060.0
2015-07-20 14:40:00,40.75,40.78,40.75,40.77,14623.0,34.2457,34.2709,34.2457,34.2625,14623.0
2015-07-20 14:50:00,40.76,40.77,40.72,40.73,23879.0,34.2541,34.2625,34.2205,34.2289,23879.0
2015-07-20 15:00:00,40.73,40.74,40.72,40.74,14654.0,34.2289,34.2373,34.2205,34.2373,14654.0
2015-07-20 15:10:00,40.74,40.76,40.68,40.68,26365.0,34.2373,34.2541,34.1869,34.1869,26365.0
2015-07-20 15:20:00,40.68,40.71,40.67,40.71,18684.0,34.1869,34.2121,34.1785,34.2121,18684.0
2015-07-20 15:30:00,40.71,40.77,40.7,40.73,46550.0,34.2121,34.2625,34.2037,34.2289,46550.0
2015-07-20 15:40:00,40.73,40.78,40.72,40.76,67457.0,34.2289,34.2709,34.2205,34.2541,67457.0
2015-07-20 15:50:00,40.77,40.82,40.76,40.79,159473.0,34.2625,34.3045,34.2541,34.2793,159473.0
2015-07-21 09:30:00,40.82,40.87,40.82,40.85,19521.0,34.3045,34.3465,34.3045,34.3297,19521.0
2015-07-21 09:40:00,40.85,40.86,40.76,40.82,14011.0,34.3297,34.3381,34.2541,34.3045,14011.0
2015-07-21 09:50:00,40.81,40.82,40.78,40.8,11612.0,34.2961,34.3045,34.2709,34.2877,11612.0
2015-07-21 10:00:00,40.81,40.82,40.69,40.69,12727.0,34.2961,34.3045,34.1953,34.1953,12727.0
2015-07-21 10:10:00,40.69,40.73,40.66,40.71,29243.0,34.1953,34.2289,34.1701,34.2121,29243.0
2015-07-21 10:20:00,40.72,40.74,40.69,40.74,16823.0,34.2205,34.2373,34.1953,34.2373,16823.0
2015-07-21 10:30:00,40.73,40.82,40.72,40.79,30498.0,34.2289,34.3045,34.2205,34.2793,30498.0
2015-07-21 10:40:00,40.78,40.78,40.67,40.68,21766.0,34.2709,34.2709,34.1785,34.1869,21766.0
2015-07-21 10:50:00,40.68,40.7,40.65,40.66,23630.0,34.1869,34.2037,34.1617,34.1701,23630.0
2015-07-21 11:00:00,40.65,40.67,40.6,40.61,17703.0,34.1617,34.1785,34.1196,34.128,17703.0
2015-07-21 11:10:00,40.61,40.63,40.52,40.52,24818.0,34.128,34.1448,34.0524,34.0524,24818.0
2015-07-21 11:20:00,40.52,40.53,40.43,40.45,45351.0,34.0524,34.0608,33.9768,33.9936,45351.0
2015-07-21 11:30:00,40.44,40.5,40.43,40.45,21238.0,33.9852,34.0356,33.9768,33.9936,21238.0
2015-07-21 11:40:00,40.45,40.45,40.38,40.39,22400.0,33.9936,33.9936,33.9348,33.9432,22400.0
2015-07-21 11:50:00,40.39,40.39,40.37,40.37,20922.0,33.9432,33.9432,33.9263,33.9263,20922.0
2015-07-21 12:00:00,40.37,40.39,40.34,40.34,17242.0,33.9263,33.9432,33.9011,33.9011,17242.0
2015-07-21 12:10:00,40.34,40.34,40.27,40.27,24671.0,33.9011,33.9011,33.8423,33.8423,24671.0
2015-07-21 12:20:00,40.27,40.32,40.26,40.31,20655.0,33.8423,33.8843,33.8339,33.8759,20655.0
2015-07-21 12:30:00,40.32,40.34,40.26,40.27,18767.0,33.8843,33.9011,33.8339,33.8423,18767.0
2015-07-21 12:40:00,40.27,40.28,40.27,40.27,4760.0,33.8423,33.8507,33.8423,33.8423,4760.0
2015-07-21 12:50:00,40.27,40.28,40.22,40.22,21835.0,33.8423,33.8507,33.8003,33.8003,21835.0
2015-07-21 13:00:00,40.22,40.23,40.16,40.23,24946.0,33.8003,33.8087,33.7499,33.8087,24946.0
2015-07-21 13:10:00,40.23,40.25,40.2,40.25,12239.0,33.8087,33.8255,33.7835,33.8255,12239.0
2015-07-21 13:20:00,40.25,40.31,40.24,40.3,9561.0,33.8255,33.8759,33.8171,33.8675,9561.0
2015-07-21 13:30:00,40.31,40.32,40.23,40.28,18450.0,33.8759,33.8843,33.8087,33.8507,18450.0
2015-07-21 13:40:00,40.27,40.31,40.27,40.3,6560.0,33.8423,33.8759,33.8423,33.8675,6560.0
2015-07-21 13:50:00,40.31,40.35,40.3,40.33,19320.0,33.8759,33.9095,33.8675,33.8927,19320.0
2015-07-21 14:00:00,40.33,40.33,40.31,40.31,5859.0,33.8927,33.8927,33.8759,33.8759,5859.0
2015-07-21 14:10:00,40.31,40.33,40.31,40.33,9688.0,33.8759,33.8927,33.8759,33.8927,9688.0
2015-07-21 14:20:00,40.33,40.33,40.29,40.32,26996.0,33.8927,33.8927,33.8591,33.8843,26996.0
2015-07-21 14:30:00,40.32,40.34,40.31,40.34,17825.0,33.8843,33.9011,33.8759,33.9011,17825.0
2015-07-21 14:40:00,40.34,40.35,40.34,40.34,16093.0,33.9011,33.9095,33.9011,33.9011,16093.0
2015-07-21 14:50:00,40.34,40.38,40.34,40.38,16962.0,33.9011,33.9348,33.9011,33.9348,16962.0
2015-07-21 15:00:00,40.39,40.41,40.39,40.39,42264.0,33.9432,33.96,33.9432,33.9432,42264.0
2015-07-21 15:10:00,40.39,40.43,40.38,40.42,30742.0,33.9432,33.9768,33.9348,33.9684,30742.0
2015-07-21 15:20:00,40.43,40.43,40.41,40.43,18468.0,33.9768,33.9768,33.96,33.9768,18468.0
2015-07-21 15:30:00,40.43,40.45,40.42,40.44,31967.0,33.9768,33.9936,33.9684,33.9852,31967.0
2015-07-21 15:40:00,40.45,40.45,40.4,40.41,50341.0,33.9936,33.9936,33.9516,33.96,50341.0
2015-07-21 15:50:00,40.41,40.44,40.38,40.39,143505.0,33.96,33.9852,33.9348,33.9432,143505.0
2015-07-22 09:30:00,40.35,40.54,40.35,40.48,31330.0,33.9095,34.0692,33.9095,34.0188,31330.0
2015-07-22 09:40:00,40.46,40.46,40.39,40.46,16188.0,34.002,34.002,33.9432,34.002,16188.0
2015-07-22 09:50:00,40.44,40.44,40.34,40.37,30339.0,33.9852,33.9852,33.9011,33.9263,30339.0
2015-07-22 10:00:00,40.38,40.52,40.36,40.5,44311.0,33.9348,34.0524,33.9179,34.0356,44311.0
2015-07-22 10:10:00,40.5,40.59,40.5,40.54,26248.0,34.0356,34.1112,34.0356,34.0692,26248.0
2015-07-22 10:20:00,40.54,40.58,40.49,40.49,43506.0,34.0692,34.1028,34.0272,34.0272,43506.0
2015-07-22 10:30:00,40.5,40.51,40.47,40.5,48415.0,34.0356,34.044,34.0104,34.0356,48415.0
2015-07-22 10:40:00,40.5,40.5,40.42,40.43,59563.0,34.0356,34.0356,33.9684,33.9768,59563.0
2015-07-22 10:50:00,40.41,40.45,40.4,40.45,23163.0,33.96,33.9936,33.9516,33.9936,23163.0
2015-07-22 11:00:00,40.44,40.44,40.36,40.36,10519.0,33.9852,33.9852,33.9179,33.9179,10519.0
2015-07-22 11:10:00,40.35,40.35,40.24,40.25,20861.0,33.9095,33.9095,33.8171,33.8255,20861.0
2015-07-22 11:20:00,40.27,40.27,40.21,40.24,16120.0,33.8423,33.8423,33.7919,33.8171,16120.0
2015-07-22 11:30:00,40.23,40.27,40.23,40.27,26343.0,33.8087,33.8423,33.8087,33.8423,26343.0
2015-07-22 11:40:00,40.27,40.29,40.25,40.28,27376.0,33.8423,33.8591,33.8255,33.8507,27376.0
2015-07-22 11:50:00,40.28,40.32,40.27,40.3,13807.0,33.8507,33.8843,33.8423,33.8675,13807.0
2015-07-22 12:00:00,40.3,40.31,40.23,40.24,83889.0,33.8675,33.8759,33.8087,33.8171,83889.0
2015-07-22 12:10:00,40.24,40.24,40.14,40.17,22647.0,33.8171,33.8171,33.7331,33.7583,22647.0
2015-07-22 12:20:00,40.18,40.18,40.15,40.15,19319.0,33.7667,33.7667,33.7415,33.7415,19319.0
2015-07-22 12:30:00,40.15,40.16,40.15,40.15,21627.0,33.7415,33.7499,33.7415,33.7415,21627.0
2015-07-22 12:40:00,40.15,40.23,40.13,40.13,26506.0,33.7415,33.8087,33.7247,33.7247,26506.0
2015-07-22 12:50:00,40.13,40.21,40.13,40.19,50364.0,33.7247,33.7919,33.7247,33.7751,50364.0
2015-07-22 13:00:00,40.2,40.21,40.12,40.12,7731.0,33.7835,33.7919,33.7163,33.7163,7731.0
2015-07-22 13:10:00,40.12,40.21,40.12,40.18,23269.0,33.7163,33.7919,33.7163,33.7667,23269.0
2015-07-22 13:20:00,40.18,40.18,40.09,40.09,11202.0,33.7667,33.7667,33.691,33.691,11202.0
2015-07-22 13:30:00,40.1,40.18,40.09,40.16,15591.0,33.6994,33.7667,33.691,33.7499,15591.0
2015-07-22 13:40:00,40.16,40.24,40.16,40.17,18958.0,33.7499,33.8171,33.7499,33.7583,18958.0
2015-07-22 13:50:00,40.17,40.17,40.14,40.14,13332.0,33.7583,33.7583,33.7331,33.7331,13332.0
2015-07-22 14:00:00,40.14,40.15,40.1,40.11,15474.0,33.7331,33.7415,33.6994,33.7078,15474.0
2015-07-22 14:10:00,40.1,40.19,40.1,40.19,29452.0,33.6994,33.7751,33.6994,33.7751,29452.0
2015-07-22 14:20:00,40.18,40.18,40.17,40.17,11725.0,33.7667,33.7667,33.7583,33.7583,11725.0
2015-07-22 14:30:00,40.17,40.17,40.14,40.14,14265.0,33.7583,33.7583,33.7331,33.7331,14265.0
2015-07-22 14:40:00,40.14,40.15,40.11,40.15,25662.0,33.7331,33.7415,33.7078,33.7415,25662.0
2015-07-22 14:50:00,40.14,40.15,40.12,40.14,15537.0,33.7331,33.7415,33.7163,33.7331,15537.0
2015-07-22 15:00:00,40.14,40.18,40.13,40.18,24441.0,33.7331,33.7667,33.7247,33.7667,24441.0
2015-07-22 15:10:00,40.18,40.18,40.13,40.15,42324.0,33.7667,33.7667,33.7247,33.7415,42324.0
2015-07-22 15:20:00,40.15,40.16,40.13,40.16,31072.0,33.7415,33.7499,33.7247,33.7499,31072.0
2015-07-22 15:30:00,40.15,40.17,40.13,40.16,59522.0,33.7415,33.7583,33.7247,33.7499,59522.0
2015-07-22 15:40:00,40.16,40.17,40.14,40.16,77121.0,33.7499,33.7583,33.7331,33.7499,77121.0
2015-07-22 15:50:00,40.16,40.23,40.16,40.22,111664.0,33.7499,33.8087,33.7499,33.8003,111664.0
2015-07-23 09:30:00,40.06,40.23,40.06,40.23,41074.0,33.6658,33.8087,33.6658,33.8087,41074.0
2015-07-23 09:40:00,40.25,40.4,40.24,40.37,68892.0,33.8255,33.9516,33.8171,33.9263,68892.0
2015-07-23 09:50:00,40.38,40.39,40.18,40.22,50894.0,33.9348,33.9432,33.7667,33.8003,50894.0
2015-07-23 10:00:00,40.21,40.27,40.2,40.23,29600.0,33.7919,33.8423,33.7835,33.8087,29600.0
2015-07-23 10:10:00,40.25,40.26,40.19,40.25,68102.0,33.8255,33.8339,33.7751,33.8255,68102.0
2015-07-23 10:20:00,40.25,40.31,40.24,40.3,85414.0,33.8255,33.8759,33.8171,33.8675,85414.0
2015-07-23 10:30:00,40.3,40.31,40.25,40.25,51448.0,33.8675,33.8759,33.8255,33.8255,51448.0
2015-07-23 10:40:00,40.25,40.29,40.23,40.28,33285.0,33.8255,33.8591,33.8087,33.8507,33285.0
2015-07-23 10:50:00,40.29,40.31,40.26,40.27,16830.0,33.8591,33.8759,33.8339,33.8423,16830.0
2015-07-23 11:00:00,40.26,40.27,40.22,40.24,30635.0,33.8339,33.8423,33.8003,33.8171,30635.0
2015-07-23 11:10:00,40.25,40.27,40.22,40.26,16430.0,33.8255,33.8423,33.8003,33.8339,16430.0
2015-07-23 11:20:00,40.26,40.28,40.24,40.26,19787.0,33.8339,33.8507,33.8171,33.8339,19787.0
2015-07-23 11:30:00,40.25,40.29,40.22,40.22,39355.0,33.8255,33.8591,33.8003,33.8003,39355.0
2015-07-23 11:40:00,40.22,40.23,40.19,40.22,39732.0,33.8003,33.8087,33.7751,33.8003,39732.0
2015-07-23 11:50:00,40.21,40.27,40.21,40.27,32390.0,33.7919,33.8423,33.7919,33.8423,32390.0
2015-07-23 12:00:00,40.26,40.27,40.24,40.26,31161.0,33.8339,33.8423,33.8171,33.8339,31161.0
2015-07-23 12:10:00,40.25,40.26,40.24,40.25,25543.0,33.8255,33.8339,33.8171,33.8255,25543.0
2015-07-23 12:20:00,40.24,40.26,40.23,40.26,22665.0,33.8171,33.8339,33.8087,33.8339,22665.0
2015-07-23 12:30:00,40.25,40.26,40.21,40.21,25157.0,33.8255,33.8339,33.7919,33.7919,25157.0
2015-07-23 12:40:00,40.21,40.22,40.2,40.2,13887.0,33.7919,33.8003,33.7835,33.7835,13887.0
2015-07-23 12:50:00,40.21,40.21,40.16,40.18,11060.0,33.7919,33.7919,33.7499,33.7667,11060.0
2015-07-23 13:00:00,40.18,40.18,40.12,40.13,12233.0,33.7667,33.7667,33.7163,33.7247,12233.0
2015-07-23 13:10:00,40.12,40.18,40.11,40.17,45572.0,33.7163,33.7667,33.7078,33.7583,45572.0
2015-07-23 13:20:00,40.17,40.26,40.15,40.26,76239.0,33.7583,33.8339,33.7415,33.8339,76239.0
2015-07-23 13:30:00,40.26,40.31,40.23,40.31,42931.0,33.8339,33.8759,33.8087,33.8759,42931.0
2015-07-23 13:40:00,40.31,40.41,40.28,40.41,72774.0,33.8759,33.96,33.8507,33.96,72774.0
2015-07-23 13:50:00,40.4,40.53,40.39,40.51,52817.0,33.9516,34.0608,33.9432,34.044,52817.0
2015-07-23 14:00:00,40.51,40.55,40.5,40.55,53471.0,34.044,34.0776,34.0356,34.0776,53471.0
2015-07-23 14:10:00,40.55,40.62,40.52,40.55,69948.0,34.0776,34.1364,34.0524,34.0776,69948.0
2015-07-23 14:20:00,40.55,40.62,40.55,40.62,69358.0,34.0776,34.1364,34.0776,34.1364,69358.0
2015-07-23 14:30:00,40.61,40.69,40.61,40.65,81486.0,34.128,34.1953,34.128,34.1617,81486.0
2015-07-23 14:40:00,40.65,40.72,40.64,40.7,92545.0,34.1617,34.2205,34.1533,34.2037,92545.0
2015-07-23 14:50:00,40.7,40.76,40.63,40.7,88060.0,34.2037,34.2541,34.1448,34.2037,88060.0
2015-07-23 15:00:00,40.7,40.7,40.58,40.63,75177.0,34.2037,34.2037,34.1028,34.1448,75177.0
2015-07-23 15:10:00,40.64,40.77,40.63,40.75,101634.0,34.1533,34.2625,34.1448,34.2457,101634.0
2015-07-23 15:20:00,40.75,40.76,40.67,40.68,90818.0,34.2457,34.2541,34.1785,34.1869,90818.0
2015-07-23 15:30:00,40.68,40.73,40.67,40.72,130194.0,34.1869,34.2289,34.1785,34.2205,130194.0
2015-07-23 15:40:00,40.72,40.74,40.61,40.67,173934.0,34.2205,34.2373,34.128,34.1785,173934.0
2015-07-23 15:50:00,40.67,40.68,40.55,40.6,323332.0,34.1785,34.1869,34.0776,34.1196,323332.0
2015-07-24 09:30:00,41.01,41.63,40.99,41.5,89664.0,34.4642,34.9852,34.4474,34.876,89664.0
2015-07-24 09:40:00,41.5,41.53,41.3,41.5,111173.0,34.876,34.9012,34.7079,34.876,111173.0
2015-07-24 09:50:00,41.51,41.54,41.46,41.47,98439.0,34.8844,34.9096,34.8424,34.8508,98439.0
2015-07-24 10:00:00,41.49,41.52,41.4,41.51,56972.0,34.8676,34.8928,34.7919,34.8844,56972.0
2015-07-24 10:10:00,41.51,41.51,41.46,41.47,59187.0,34.8844,34.8844,34.8424,34.8508,59187.0
2015-07-24 10:20:00,41.47,41.49,41.46,41.46,60550.0,34.8508,34.8676,34.8424,34.8424,60550.0
2015-07-24 10:30:00,41.46,41.49,41.44,41.48,42379.0,34.8424,34.8676,34.8256,34.8592,42379.0
2015-07-24 10:40:00,41.48,41.49,41.34,41.34,73871.0,34.8592,34.8676,34.7415,34.7415,73871.0
2015-07-24 10:50:00,41.35,41.39,41.35,41.39,26031.0,34.7499,34.7835,34.7499,34.7835,26031.0
2015-07-24 11:00:00,41.39,41.4,41.35,41.36,26730.0,34.7835,34.7919,34.7499,34.7583,26730.0
2015-07-24 11:10:00,41.36,41.36,41.18,41.2,51550.0,34.7583,34.7583,34.6071,34.6239,51550.0
2015-07-24 11:20:00,41.21,41.23,41.14,41.18,67688.0,34.6323,34.6491,34.5734,34.6071,67688.0
2015-07-24 11:30:00,41.18,41.2,41.01,41.02,64150.0,34.6071,34.6239,34.4642,34.4726,64150.0
2015-07-24 11:40:00,41.02,41.02,40.97,41.01,76496.0,34.4726,34.4726,34.4306,34.4642,76496.0
2015-07-24 11:50:00,41.0,41.04,40.97,41.04,40581.0,34.4558,34.4894,34.4306,34.4894,40581.0
2015-07-24 12:00:00,41.04,41.04,40.99,41.01,33445.0,34.4894,34.4894,34.4474,34.4642,33445.0
2015-07-24 12:10:00,41.01,41.06,41.0,41.04,78896.0,34.4642,34.5062,34.4558,34.4894,78896.0
2015-07-24 12:20:00,41.04,41.06,40.99,41.0,16893.0,34.4894,34.5062,34.4474,34.4558,16893.0
2015-07-24 12:30:00,41.0,41.12,41.0,41.12,20913.0,34.4558,34.5566,34.4558,34.5566,20913.0
2015-07-24 12:40:00,41.12,41.17,41.12,41.14,30172.0,34.5566,34.5987,34.5566,34.5734,30172.0
2015-07-24 12:50:00,41.15,41.15,41.08,41.08,16218.0,34.5818,34.5818,34.523,34.523,16218.0
2015-07-24 13:00:00,41.09,41.14,41.08,41.13,39513.0,34.5314,34.5734,34.523,34.565,39513.0
2015-07-24 13:10:00,41.15,41.23,41.14,41.23,20787.0,34.5818,34.6491,34.5734,34.6491,20787.0
2015-07-24 13:20:00,41.22,41.22,41.15,41.16,34803.0,34.6407,34.6407,34.5818,34.5903,34803.0
2015-07-24 13:30:00,41.16,41.22,41.16,41.2,27263.0,34.5903,34.6407,34.5903,34.6239,27263.0
2015-07-24 13:40:00,41.2,41.2,41.15,41.17,21991.0,34.6239,34.6239,34.5818,34.5987,21991.0
2015-07-24 13:50:00,41.17,41.18,41.08,41.09,26830.0,34.5987,34.6071,34.523,34.5314,26830.0
2015-07-24 14:00:00,41.09,41.16,41.07,41.07,50002.0,34.5314,34.5903,34.5146,34.5146,50002.0
2015-07-24 14:10:00,41.07,41.11,41.06,41.08,33944.0,34.5146,34.5482,34.5062,34.523,33944.0
2015-07-24 14:20:00,41.08,41.09,41.06,41.09,23786.0,34.523,34.5314,34.5062,34.5314,23786.0
2015-07-24 14:30:00,41.08,41.11,41.04,41.11,44118.0,34.523,34.5482,34.4894,34.5482,44118.0
2015-07-24 14:40:00,41.1,41.11,41.07,41.09,31783.0,34.5398,34.5482,34.5146,34.5314,31783.0
2015-07-24 14:50:00,41.09,41.11,41.05,41.07,45048.0,34.5314,34.5482,34.4978,34.5146,45048.0
2015-07-24 15:00:00,41.08,41.11,41.06,41.09,45116.0,34.523,34.5482,34.5062,34.5314,45116.0
2015-07-24 15:10:00,41.09,41.17,41.08,41.15,80548.0,34.5314,34.5987,34.523,34.5818,80548.0
2015-07-24 15:20:00,41.15,41.21,41.12,41.14,92721.0,34.5818,34.6323,34.5566,34.5734,92721.0
2015-07-24 15:30:00,41.15,41.15,41.06,41.08,85988.0,34.5818,34.5818,34.5062,34.523,85988.0
2015-07-24 15:40:00,41.07,41.17,41.07,41.17,159036.0,34.5146,34.5987,34.5146,34.5987,159036.0
2015-07-24 15:50:00,41.17,41.28,41.16,41.17,287521.0,34.5987,34.6911,34.5903,34.5987,287521.0
2015-07-27 09:30:00,41.14,41.45,41.08,41.45,71337.0,34.5734,34.834,34.523,34.834,71337.0
2015-07-27 09:40:00,41.43,41.58,41.42,41.51,64049.0,34.8172,34.9432,34.8088,34.8844,64049.0
2015-07-27 09:50:00,41.5,41.69,41.5,41.63,85470.0,34.876,35.0357,34.876,34.9852,85470.0
2015-07-27 10:00:00,41.62,41.63,41.49,41.54,68358.0,34.9768,34.9852,34.8676,34.9096,68358.0
2015-07-27 10:10:00,41.54,41.55,41.46,41.48,76687.0,34.9096,34.918,34.8424,34.8592,76687.0
2015-07-27 10:20:00,41.48,41.54,41.48,41.53,58564.0,34.8592,34.9096,34.8592,34.9012,58564.0
2015-07-27 10:30:00,41.53,41.61,41.52,41.61,64684.0,34.9012,34.9684,34.8928,34.9684,64684.0
2015-07-27 10:40:00,41.6,41.61,41.55,41.6,45195.0,34.96,34.9684,34.918,34.96,45195.0
2015-07-27 10:50:00,41.59,41.62,41.53,41.53,50710.0,34.9516,34.9768,34.9012,34.9012,50710.0
2015-07-27 11:00:00,41.53,41.55,41.51,41.51,45728.0,34.9012,34.918,34.8844,34.8844,45728.0
2015-07-27 11:10:00,41.51,41.53,41.37,41.4,54300.0,34.8844,34.9012,34.7667,34.7919,54300.0
2015-07-27 11:20:00,41.41,41.56,41.4,41.56,40465.0,34.8003,34.9264,34.7919,34.9264,40465.0
2015-07-27 11:30:00,41.55,41.59,41.49,41.49,30960.0,34.918,34.9516,34.8676,34.8676,30960.0
2015-07-27 11:40:00,41.5,41.5,41.39,41.42,56556.0,34.876,34.876,34.7835,34.8088,56556.0
2015-07-27 11:50:00,41.43,41.53,41.39,41.53,56270.0,34.8172,34.9012,34.7835,34.9012,56270.0
2015-07-27 12:00:00,41.53,41.64,41.53,41.64,31790.0,34.9012,34.9936,34.9012,34.9936,31790.0
2015-07-27 12:10:00,41.63,41.63,41.59,41.62,31575.0,34.9852,34.9852,34.9516,34.9768,31575.0
2015-07-27 12:20:00,41.61,41.64,41.58,41.61,34809.0,34.9684,34.9936,34.9432,34.9684,34809.0
2015-07-27 12:30:00,41.61,41.67,41.61,41.67,22158.0,34.9684,35.0188,34.9684,35.0188,22158.0
2015-07-27 12:40:00,41.66,41.69,41.66,41.69,16382.0,35.0104,35.0357,35.0104,35.0357,16382.0
2015-07-27 12:50:00,41.67,41.72,41.65,41.68,29273.0,35.0188,35.0609,35.002,35.0273,29273.0
2015-07-27 13:00:00,41.67,41.7,41.61,41.66,84050.0,35.0188,35.0441,34.9684,35.0104,84050.0
2015-07-27 13:10:00,41.66,41.67,41.63,41.65,37273.0,35.0104,35.0188,34.9852,35.002,37273.0
2015-07-27 13:20:00,41.64,41.65,41.59,41.61,27769.0,34.9936,35.002,34.9516,34.9684,27769.0
2015-07-27 13:30:00,41.61,41.66,41.58,41.64,51061.0,34.9684,35.0104,34.9432,34.9936,51061.0
2015-07-27 13:40:00,41.65,41.66,41.63,41.66,22438.0,35.002,35.0104,34.9852,35.0104,22438.0
2015-07-27 13:50:00,41.66,41.71,41.63,41.68,41777.0,35.0104,35.0525,34.9852,35.0273,41777.0
2015-07-27 14:00:00,41.68,41.69,41.63,41.67,35427.0,35.0273,35.0357,34.9852,35.0188,35427.0
2015-07-27 14:10:00,41.68,41.68,41.62,41.63,71606.0,35.0273,35.0273,34.9768,34.9852,71606.0
2015-07-27 14:20:00,41.62,41.67,41.62,41.67,59488.0,34.9768,35.0188,34.9768,35.0188,59488.0
2015-07-27 14:30:00,41.67,41.7,41.62,41.66,34620.0,35.0188,35.0441,34.9768,35.0104,34620.0
2015-07-27 14:40:00,41.65,41.73,41.65,41.72,67454.0,35.002,35.0693,35.002,35.0609,67454.0
2015-07-27 14:50:00,41.72,41.72,41.67,41.72,29237.0,35.0609,35.0609,35.0188,35.0609,29237.0
2015-07-27 15:00:00,41.72,41.72,41.66,41.67,55679.0,35.0609,35.0609,35.0104,35.0188,55679.0
2015-07-27 15:10:00,41.68,41.69,41.62,41.62,82372.0,35.0273,35.0357,34.9768,34.9768,82372.0
2015-07-27 15:20:00,41.63,41.64,41.57,41.6,81135.0,34.9852,34.9936,34.9348,34.96,81135.0
2015-07-27 15:30:00,41.6,41.61,41.52,41.52,49998.0,34.96,34.9684,34.8928,34.8928,49998.0
2015-07-27 15:40:00,41.52,41.53,41.46,41.52,70973.0,34.8928,34.9012,34.8424,34.8928,70973.0
2015-07-27 15:50:00,41.52,41.56,41.5,41.53,156752.0,34.8928,34.9264,34.876,34.9012,156752.0
2015-07-28 09:30:00,41.77,41.97,41.68,41.96,154755.0,35.1029,35.271,35.0273,35.2626,154755.0
2015-07-28 09:40:00,41.96,41.97,41.87,41.94,112567.0,35.2626,35.271,35.1869,35.2458,112567.0
2015-07-28 09:50:00,41.93,41.97,41.88,41.95,44514.0,35.2373,35.271,35.1953,35.2542,44514.0
2015-07-28 10:00:00,41.94,41.99,41.94,41.95,47087.0,35.2458,35.2878,35.2458,35.2542,47087.0
2015-07-28 10:10:00,41.95,41.98,41.85,41.86,56458.0,35.2542,35.2794,35.1701,35.1785,56458.0
2015-07-28 10:20:00,41.86,41.9,41.85,41.87,53275.0,35.1785,35.2121,35.1701,35.1869,53275.0
2015-07-28 10:30:00,41.87,41.95,41.85,41.95,49647.0,35.1869,35.2542,35.1701,35.2542,49647.0
2015-07-28 10:40:00,41.95,41.97,41.85,41.85,47849.0,35.2542,35.271,35.1701,35.1701,47849.0
2015-07-28 10:50:00,41.85,41.94,41.85,41.94,28853.0,35.1701,35.2458,35.1701,35.2458,28853.0
2015-07-28 11:00:00,41.94,41.96,41.91,41.95,44122.0,35.2458,35.2626,35.2205,35.2542,44122.0
2015-07-28 11:10:00,41.96,42.0,41.95,41.99,40770.0,35.2626,35.2962,35.2542,35.2878,40770.0
2015-07-28 11:20:00,41.98,41.99,41.95,41.96,40238.0,35.2794,35.2878,35.2542,35.2626,40238.0
2015-07-28 11:30:00,41.96,41.99,41.94,41.94,33346.0,35.2626,35.2878,35.2458,35.2458,33346.0
2015-07-28 11:40:00,41.94,41.95,41.89,41.94,32841.0,35.2458,35.2542,35.2037,35.2458,32841.0
2015-07-28 11:50:00,41.94,41.94,41.84,41.84,45680.0,35.2458,35.2458,35.1617,35.1617,45680.0
2015-07-28 12:00:00,41.85,41.95,41.84,41.95,54013.0,35.1701,35.2542,35.1617,35.2542,54013.0
2015-07-28 12:10:00,41.95,41.98,41.92,41.98,32462.0,35.2542,35.2794,35.2289,35.2794,32462.0
2015-07-28 12:20:00,41.98,41.98,41.92,41.97,31520.0,35.2794,35.2794,35.2289,35.271,31520.0
2015-07-28 12:30:00,41.97,41.99,41.95,41.96,26174.0,35.271,35.2878,35.2542,35.2626,26174.0
2015-07-28 12:40:00,41.95,41.99,41.95,41.97,23902.0,35.2542,35.2878,35.2542,35.271,23902.0
2015-07-28 12:50:00,41.97,41.98,41.94,41.95,35236.0,35.271,35.2794,35.2458,35.2542,35236.0
2015-07-28 13:00:00,41.96,41.96,41.94,41.96,52938.0,35.2626,35.2626,35.2458,35.2626,52938.0
2015-07-28 13:10:00,41.95,41.97,41.94,41.94,36795.0,35.2542,35.271,35.2458,35.2458,36795.0
2015-07-28 13:20:00,41.95,41.98,41.91,41.98,65303.0,35.2542,35.2794,35.2205,35.2794,65303.0
2015-07-28 13:30:00,41.98,41.99,41.96,41.98,44705.0,35.2794,35.2878,35.2626,35.2794,44705.0
2015-07-28 13:40:00,41.98,42.0,41.98,41.99,34631.0,35.2794,35.2962,35.2794,35.2878,34631.0
2015-07-28 13:50:00,42.0,42.0,41.98,41.98,14431.0,35.2962,35.2962,35.2794,35.2794,14431.0
2015-07-28 14:00:00,41.98,42.0,41.97,41.98,34386.0,35.2794,35.2962,35.271,35.2794,34386.0
2015-07-28 14:10:00,41.98,41.99,41.97,41.97,23030.0,35.2794,35.2878,35.271,35.271,23030.0
2015-07-28 14:20:00,41.97,41.97,41.91,41.92,35018.0,35.271,35.271,35.2205,35.2289,35018.0
2015-07-28 14:30:00,41.92,41.92,41.85,41.91,41114.0,35.2289,35.2289,35.1701,35.2205,41114.0
2015-07-28 14:40:00,41.91,41.95,41.86,41.94,31971.0,35.2205,35.2542,35.1785,35.2458,31971.0
2015-07-28 14:50:00,41.94,42.0,41.93,41.99,40723.0,35.2458,35.2962,35.2373,35.2878,40723.0
2015-07-28 15:00:00,41.99,42.04,41.96,42.02,135773.0,35.2878,35.3298,35.2626,35.313,135773.0
2015-07-28 15:10:00,42.02,42.13,42.01,42.13,52726.0,35.313,35.4054,35.3046,35.4054,52726.0
2015-07-28 15:20:00,42.12,42.14,42.03,42.06,61155.0,35.397,35.4138,35.3214,35.3466,61155.0
2015-07-28 15:30:00,42.05,42.06,41.99,42.01,69994.0,35.3382,35.3466,35.2878,35.3046,69994.0
2015-07-28 15:40:00,42.02,42.03,41.98,41.98,84336.0,35.313,35.3214,35.2794,35.2794,84336.0
2015-07-28 15:50:00,41.98,42.02,41.97,42.02,189615.0,35.2794,35.313,35.271,35.313,189615.0
2015-07-29 09:30:00,42.0,42.18,41.99,42.13,50731.0,35.2962,35.4474,35.2878,35.4054,50731.0
2015-07-29 09:40:00,42.12,42.21,42.06,42.08,27444.0,35.397,35.4727,35.3466,35.3634,27444.0
2015-07-29 09:50:00,42.07,42.18,42.07,42.15,53100.0,35.355,35.4474,35.355,35.4222,53100.0
2015-07-29 10:00:00,42.15,42.22,42.09,42.18,54894.0,35.4222,35.4811,35.3718,35.4474,54894.0
2015-07-29 10:10:00,42.18,42.2,42.1,42.11,21626.0,35.4474,35.4643,35.3802,35.3886,21626.0
2015-07-29 10:20:00,42.11,42.2,42.11,42.16,110236.0,35.3886,35.4643,35.3886,35.4306,110236.0
2015-07-29 10:30:00,42.15,42.16,42.12,42.15,43734.0,35.4222,35.4306,35.397,35.4222,43734.0
2015-07-29 10:40:00,42.15,42.16,42.12,42.13,21090.0,35.4222,35.4306,35.397,35.4054,21090.0
2015-07-29 10:50:00,42.13,42.17,42.09,42.09,28499.0,35.4054,35.439,35.3718,35.3718,28499.0
2015-07-29 11:00:00,42.08,42.1,42.04,42.04,39619.0,35.3634,35.3802,35.3298,35.3298,39619.0
2015-07-29 11:10:00,42.05,42.08,42.04,42.06,38733.0,35.3382,35.3634,35.3298,35.3466,38733.0
2015-07-29 11:20:00,42.05,42.07,42.01,42.04,66911.0,35.3382,35.355,35.3046,35.3298,66911.0
2015-07-29 11:30:00,42.04,42.17,42.04,42.17,46076.0,35.3298,35.439,35.3298,35.439,46076.0
2015-07-29 11:40:00,42.16,42.17,42.13,42.16,23825.0,35.4306,35.439,35.4054,35.4306,23825.0
2015-07-29 11:50:00,42.16,42.17,42.12,42.16,23035.0,35.4306,35.439,35.397,35.4306,23035.0
2015-07-29 12:00:00,42.16,42.18,42.14,42.14,18702.0,35.4306,35.4474,35.4138,35.4138,18702.0
2015-07-29 12:10:00,42.14,42.2,42.13,42.19,26604.0,35.4138,35.4643,35.4054,35.4558,26604.0
2015-07-29 12:20:00,42.19,42.22,42.18,42.22,21622.0,35.4558,35.4811,35.4474,35.4811,21622.0
2015-07-29 12:30:00,42.23,42.26,42.2,42.23,21269.0,35.4895,35.5147,35.4643,35.4895,21269.0
2015-07-29 12:40:00,42.23,42.27,42.21,42.25,33067.0,35.4895,35.5231,35.4727,35.5063,33067.0
2015-07-29 12:50:00,42.25,42.28,42.22,42.26,14758.0,35.5063,35.5315,35.4811,35.5147,14758.0
2015-07-29 13:00:00,42.26,42.32,42.25,42.3,22833.0,35.5147,35.5651,35.5063,35.5483,22833.0
2015-07-29 13:10:00,42.3,42.35,42.3,42.34,18747.0,35.5483,35.5903,35.5483,35.5819,18747.0
2015-07-29 13:20:00,42.34,42.42,42.33,42.42,26145.0,35.5819,35.6491,35.5735,35.6491,26145.0
2015-07-29 13:30:00,42.41,42.41,42.36,42.41,17451.0,35.6407,35.6407,35.5987,35.6407,17451.0
2015-07-29 13:40:00,42.41,42.45,42.4,42.43,36834.0,35.6407,35.6743,35.6323,35.6575,36834.0
2015-07-29 13:50:00,42.44,42.5,42.42,42.48,40837.0,35.6659,35.7164,35.6491,35.6996,40837.0
2015-07-29 14:00:00,42.48,42.54,42.41,42.44,117631.0,35.6996,35.75,35.6407,35.6659,117631.0
2015-07-29 14:10:00,42.44,42.61,42.44,42.6,36513.0,35.6659,35.8088,35.6659,35.8004,36513.0
2015-07-29 14:20:00,42.59,42.63,42.58,42.62,43025.0,35.792,35.8256,35.7836,35.8172,43025.0
2015-07-29 14:30:00,42.61,42.65,42.59,42.62,53030.0,35.8088,35.8424,35.792,35.8172,53030.0
2015-07-29 14:40:00,42.61,42.69,42.61,42.65,61323.0,35.8088,35.876,35.8088,35.8424,61323.0
2015-07-29 14:50:00,42.65,42.7,42.64,42.67,49801.0,35.8424,35.8844,35.834,35.8592,49801.0
2015-07-29 15:00:00,42.67,42.68,42.64,42.64,44495.0,35.8592,35.8676,35.834,35.834,44495.0
2015-07-29 15:10:00,42.64,42.71,42.64,42.7,37948.0,35.834,35.8928,35.834,35.8844,37948.0
2015-07-29 15:20:00,42.7,42.76,42.69,42.72,57336.0,35.8844,35.9349,35.876,35.9013,57336.0
2015-07-29 15:30:00,42.72,42.78,42.71,42.77,109813.0,35.9013,35.9517,35.8928,35.9433,109813.0
2015-07-29 15:40:00,42.78,42.84,42.78,42.83,129770.0,35.9517,36.0021,35.9517,35.9937,129770.0
2015-07-29 15:50:00,42.84,42.84,42.78,42.79,205599.0,36.0021,36.0021,35.9517,35.9601,205599.0
2015-07-30 09:30:00,42.73,42.74,42.53,42.67,26892.0,35.9097,35.9181,35.7416,35.8592,26892.0
2015-07-30 09:40:00,42.67,42.73,42.59,42.63,18394.0,35.8592,35.9097,35.792,35.8256,18394.0
2015-07-30 09:50:00,42.65,42.74,42.63,42.64,16933.0,35.8424,35.9181,35.8256,35.834,16933.0
2015-07-30 10:00:00,42.63,42.7,42.63,42.64,35912.0,35.8256,35.8844,35.8256,35.834,35912.0
2015-07-30 10:10:00,42.63,42.66,42.62,42.66,32054.0,35.8256,35.8508,35.8172,35.8508,32054.0
2015-07-30 10:20:00,42.65,42.74,42.65,42.74,67332.0,35.8424,35.9181,35.8424,35.9181,67332.0
2015-07-30 10:30:00,42.75,42.77,42.71,42.74,17645.0,35.9265,35.9433,35.8928,35.9181,17645.0
2015-07-30 10:40:00,42.74,42.76,42.72,42.74,44839.0,35.9181,35.9349,35.9013,35.9181,44839.0
2015-07-30 10:50:00,42.73,42.74,42.67,42.68,25863.0,35.9097,35.9181,35.8592,35.8676,25863.0
2015-07-30 11:00:00,42.67,42.68,42.63,42.64,34796.0,35.8592,35.8676,35.8256,35.834,34796.0
2015-07-30 11:10:00,42.64,42.68,42.64,42.66,22124.0,35.834,35.8676,35.834,35.8508,22124.0
2015-07-30 11:20:00,42.65,42.75,42.65,42.71,27139.0,35.8424,35.9265,35.8424,35.8928,27139.0
2015-07-30 11:30:00,42.71,42.75,42.7,42.75,18866.0,35.8928,35.9265,35.8844,35.9265,18866.0
2015-07-30 11:40:00,42.75,42.85,42.74,42.8,21203.0,35.9265,36.0105,35.9181,35.9685,21203.0
2015-07-30 11:50:00,42.81,42.83,42.76,42.79,18574.0,35.9769,35.9937,35.9349,35.9601,18574.0
2015-07-30 12:00:00,42.8,42.84,42.79,42.82,19686.0,35.9685,36.0021,35.9601,35.9853,19686.0
2015-07-30 12:10:00,42.81,42.85,42.8,42.84,31098.0,35.9769,36.0105,35.9685,36.0021,31098.0
2015-07-30 12:20:00,42.84,42.85,42.82,42.83,23464.0,36.0021,36.0105,35.9853,35.9937,23464.0
2015-07-30 12:30:00,42.83,42.84,42.76,42.79,17210.0,35.9937,36.0021,35.9349,35.9601,17210.0
2015-07-30 12:40:00,42.78,42.83,42.78,42.81,13225.0,35.9517,35.9937,35.9517,35.9769,13225.0
2015-07-30 12:50:00,42.81,42.83,42.77,42.78,29223.0,35.9769,35.9937,35.9433,35.9517,29223.0
2015-07-30 13:00:00,42.78,42.81,42.74,42.78,33436.0,35.9517,35.9769,35.9181,35.9517,33436.0
2015-07-30 13:10:00,42.77,42.77,42.7,42.76,38252.0,35.9433,35.9433,35.8844,35.9349,38252.0
2015-07-30 13:20:00,42.77,42.77,42.71,42.76,17990.0,35.9433,35.9433,35.8928,35.9349,17990.0
2015-07-30 13:30:00,42.77,42.81,42.74,42.8,14179.0,35.9433,35.9769,35.9181,35.9685,14179.0
2015-07-30 13:40:00,42.8,42.83,42.78,42.79,35994.0,35.9685,35.9937,35.9517,35.9601,35994.0
2015-07-30 13:50:00,42.79,42.81,42.77,42.81,15274.0,35.9601,35.9769,35.9433,35.9769,15274.0
2015-07-30 14:00:00,42.81,42.82,42.75,42.78,28085.0,35.9769,35.9853,35.9265,35.9517,28085.0
2015-07-30 14:10:00,42.79,42.8,42.74,42.74,26197.0,35.9601,35.9685,35.9181,35.9181,26197.0
2015-07-30 14:20:00,42.75,42.82,42.74,42.79,38639.0,35.9265,35.9853,35.9181,35.9601,38639.0
2015-07-30 14:30:00,42.8,42.82,42.78,42.82,49578.0,35.9685,35.9853,35.9517,35.9853,49578.0
2015-07-30 14:40:00,42.82,42.85,42.81,42.84,89824.0,35.9853,36.0105,35.9769,36.0021,89824.0
2015-07-30 14:50:00,42.84,42.85,42.8,42.84,51673.0,36.0021,36.0105,35.9685,36.0021,51673.0
2015-07-30 15:00:00,42.83,42.85,42.81,42.81,36998.0,35.9937,36.0105,35.9769,35.9769,36998.0
2015-07-30 15:10:00,42.82,42.85,42.79,42.83,55829.0,35.9853,36.0105,35.9601,35.9937,55829.0
2015-07-30 15:20:00,42.82,42.85,42.81,42.83,38676.0,35.9853,36.0105,35.9769,35.9937,38676.0
2015-07-30 15:30:00,42.82,42.83,42.77,42.8,51887.0,35.9853,35.9937,35.9433,35.9685,51887.0
2015-07-30 15:40:00,42.8,42.8,42.73,42.77,68494.0,35.9685,35.9685,35.9097,35.9433,68494.0
2015-07-30 15:50:00,42.77,42.79,42.75,42.76,182979.0,35.9433,35.9601,35.9265,35.9349,182979.0
2015-07-31 09:30:00,42.93,42.98,42.89,42.9,14259.0,36.0777,36.1198,36.0441,36.0525,14259.0
2015-07-31 09:40:00,42.87,42.89,42.76,42.76,17170.0,36.0273,36.0441,35.9349,35.9349,17170.0
2015-07-31 09:50:00,42.77,42.83,42.77,42.79,9784.0,35.9433,35.9937,35.9433,35.9601,9784.0
2015-07-31 10:00:00,42.77,42.83,42.74,42.8,17509.0,35.9433,35.9937,35.9181,35.9685,17509.0
2015-07-31 10:10:00,42.79,42.79,42.68,42.68,20597.0,35.9601,35.9601,35.8676,35.8676,20597.0
2015-07-31 10:20:00,42.68,42.77,42.67,42.7,22856.0,35.8676,35.9433,35.8592,35.8844,22856.0
2015-07-31 10:30:00,42.7,42.76,42.7,42.73,22962.0,35.8844,35.9349,35.8844,35.9097,22962.0
2015-07-31 10:40:00,42.73,42.77,42.7,42.77,18435.0,35.9097,35.9433,35.8844,35.9433,18435.0
2015-07-31 10:50:00,42.78,42.8,42.76,42.79,17410.0,35.9517,35.9685,35.9349,35.9601,17410.0
2015-07-31 11:00:00,42.79,42.79,42.74,42.75,21040.0,35.9601,35.9601,35.9181,35.9265,21040.0
2015-07-31 11:10:00,42.75,42.79,42.75,42.79,18861.0,35.9265,35.9601,35.9265,35.9601,18861.0
2015-07-31 11:20:00,42.8,42.8,42.74,42.76,15652.0,35.9685,35.9685,35.9181,35.9349,15652.0
2015-07-31 11:30:00,42.76,42.8,42.76,42.79,16785.0,35.9349,35.9685,35.9349,35.9601,16785.0
2015-07-31 11:40:00,42.79,42.8,42.77,42.78,12392.0,35.9601,35.9685,35.9433,35.9517,12392.0
2015-07-31 11:50:00,42.77,42.8,42.7,42.71,26524.0,35.9433,35.9685,35.8844,35.8928,26524.0
2015-07-31 12:00:00,42.7,42.72,42.67,42.67,20569.0,35.8844,35.9013,35.8592,35.8592,20569.0
2015-07-31 12:10:00,42.68,42.76,42.66,42.71,18077.0,35.8676,35.9349,35.8508,35.8928,18077.0
2015-07-31 12:20:00,42.72,42.76,42.71,42.74,14300.0,35.9013,35.9349,35.8928,35.9181,14300.0
2015-07-31 12:30:00,42.75,42.78,42.74,42.74,10792.0,35.9265,35.9517,35.9181,35.9181,10792.0
2015-07-31 12:40:00,42.75,42.8,42.74,42.79,13435.0,35.9265,35.9685,35.9181,35.9601,13435.0
2015-07-31 12:50:00,42.79,42.79,42.73,42.75,15783.0,35.9601,35.9601,35.9097,35.9265,15783.0
2015-07-31 13:00:00,42.74,42.77,42.73,42.75,17103.0,35.9181,35.9433,35.9097,35.9265,17103.0
2015-07-31 13:10:00,42.76,42.76,42.7,42.73,29294.0,35.9349,35.9349,35.8844,35.9097,29294.0
2015-07-31 13:20:00,42.72,42.75,42.72,42.75,12562.0,35.9013,35.9265,35.9013,35.9265,12562.0
2015-07-31 13:30:00,42.75,42.79,42.74,42.76,46831.0,35.9265,35.9601,35.9181,35.9349,46831.0
2015-07-31 13:40:00,42.75,42.78,42.72,42.73,26613.0,35.9265,35.9517,35.9013,35.9097,26613.0
2015-07-31 13:50:00,42.73,42.76,42.72,42.73,16240.0,35.9097,35.9349,35.9013,35.9097,16240.0
2015-07-31 14:00:00,42.73,42.74,42.65,42.69,34227.0,35.9097,35.9181,35.8424,35.876,34227.0
2015-07-31 14:10:00,42.69,42.69,42.64,42.65,27950.0,35.876,35.876,35.834,35.8424,27950.0
2015-07-31 14:20:00,42.65,42.65,42.59,42.62,33040.0,35.8424,35.8424,35.792,35.8172,33040.0
2015-07-31 14:30:00,42.61,42.68,42.61,42.63,37585.0,35.8088,35.8676,35.8088,35.8256,37585.0
2015-07-31 14:40:00,42.63,42.65,42.55,42.59,51361.0,35.8256,35.8424,35.7584,35.792,51361.0
2015-07-31 14:50:00,42.59,42.63,42.58,42.6,43114.0,35.792,35.8256,35.7836,35.8004,43114.0
2015-07-31 15:00:00,42.59,42.61,42.54,42.55,57129.0,35.792,35.8088,35.75,35.7584,57129.0
2015-07-31 15:10:00,42.55,42.6,42.53,42.56,79033.0,35.7584,35.8004,35.7416,35.7668,79033.0
2015-07-31 15:20:00,42.57,42.58,42.52,42.57,76942.0,35.7752,35.7836,35.7332,35.7752,76942.0
2015-07-31 15:30:00,42.57,42.57,42.5,42.57,59462.0,35.7752,35.7752,35.7164,35.7752,59462.0
2015-07-31 15:40:00,42.57,42.57,42.5,42.53,76596.0,35.7752,35.7752,35.7164,35.7416,76596.0
2015-07-31 15:50:00,42.53,42.55,42.5,42.55,158110.0,35.7416,35.7584,35.7164,35.7584,158110.0
2015-08-03 09:30:00,42.57,42.66,42.52,42.52,24344.0,35.7752,35.8508,35.7332,35.7332,24344.0
2015-08-03 09:40:00,42.53,42.63,42.5,42.61,22276.0,35.7416,35.8256,35.7164,35.8088,22276.0
2015-08-03 09:50:00,42.6,42.69,42.57,42.68,19338.0,35.8004,35.876,35.7752,35.8676,19338.0
2015-08-03 10:00:00,42.69,42.72,42.64,42.65,10654.0,35.876,35.9013,35.834,35.8424,10654.0
2015-08-03 10:10:00,42.66,42.72,42.59,42.59,10358.0,35.8508,35.9013,35.792,35.792,10358.0
2015-08-03 10:20:00,42.58,42.61,42.5,42.54,28946.0,35.7836,35.8088,35.7164,35.75,28946.0
2015-08-03 10:30:00,42.54,42.57,42.51,42.56,17779.0,35.75,35.7752,35.7248,35.7668,17779.0
2015-08-03 10:40:00,42.56,42.58,42.54,42.57,12200.0,35.7668,35.7836,35.75,35.7752,12200.0
2015-08-03 10:50:00,42.56,42.56,42.51,42.51,13281.0,35.7668,35.7668,35.7248,35.7248,13281.0
2015-08-03 11:00:00,42.52,42.56,42.51,42.55,13295.0,35.7332,35.7668,35.7248,35.7584,13295.0
2015-08-03 11:10:00,42.56,42.58,42.55,42.57,8875.0,35.7668,35.7836,35.7584,35.7752,8875.0
2015-08-03 11:20:00,42.56,42.57,42.54,42.55,14427.0,35.7668,35.7752,35.75,35.7584,14427.0
2015-08-03 11:30:00,42.55,42.58,42.54,42.55,11202.0,35.7584,35.7836,35.75,35.7584,11202.0
2015-08-03 11:40:00,42.55,42.55,42.48,42.49,17421.0,35.7584,35.7584,35.6996,35.708,17421.0
2015-08-03 11:50:00,42.49,42.49,42.45,42.48,17127.0,35.708,35.708,35.6743,35.6996,17127.0
2015-08-03 12:00:00,42.48,42.56,42.46,42.53,13894.0,35.6996,35.7668,35.6828,35.7416,13894.0
2015-08-03 12:10:00,42.53,42.61,42.53,42.61,12628.0,35.7416,35.8088,35.7416,35.8088,12628.0
2015-08-03 12:20:00,42.61,42.67,42.61,42.66,10829.0,35.8088,35.8592,35.8088,35.8508,10829.0
2015-08-03 12:30:00,42.65,42.65,42.57,42.57,11048.0,35.8424,35.8424,35.7752,35.7752,11048.0
2015-08-03 12:40:00,42.56,42.57,42.47,42.47,67871.0,35.7668,35.7752,35.6912,35.6912,67871.0
2015-08-03 12:50:00,42.46,42.46,42.39,42.39,32677.0,35.6828,35.6828,35.6239,35.6239,32677.0
2015-08-03 13:00:00,42.39,42.42,42.32,42.33,55081.0,35.6239,35.6491,35.5651,35.5735,55081.0
2015-08-03 13:10:00,42.33,42.4,42.31,42.39,20287.0,35.5735,35.6323,35.5567,35.6239,20287.0
2015-08-03 13:20:00,42.4,42.41,42.38,42.4,11286.0,35.6323,35.6407,35.6155,35.6323,11286.0
2015-08-03 13:30:00,42.4,42.43,42.36,42.36,22637.0,35.6323,35.6575,35.5987,35.5987,22637.0
2015-08-03 13:40:00,42.35,42.4,42.27,42.4,71456.0,35.5903,35.6323,35.5231,35.6323,71456.0
2015-08-03 13:50:00,42.39,42.41,42.31,42.33,31405.0,35.6239,35.6407,35.5567,35.5735,31405.0
2015-08-03 14:00:00,42.32,42.36,42.29,42.35,42484.0,35.5651,35.5987,35.5399,35.5903,42484.0
2015-08-03 14:10:00,42.35,42.36,42.3,42.35,16154.0,35.5903,35.5987,35.5483,35.5903,16154.0
2015-08-03 14:20:00,42.36,42.36,42.31,42.35,12619.0,35.5987,35.5987,35.5567,35.5903,12619.0
2015-08-03 14:30:00,42.36,42.44,42.33,42.44,17193.0,35.5987,35.6659,35.5735,35.6659,17193.0
2015-08-03 14:40:00,42.44,42.44,42.38,42.39,24984.0,35.6659,35.6659,35.6155,35.6239,24984.0
2015-08-03 14:50:00,42.4,42.4,42.32,42.35,20271.0,35.6323,35.6323,35.5651,35.5903,20271.0
2015-08-03 15:00:00,42.35,42.41,42.35,42.4,23111.0,35.5903,35.6407,35.5903,35.6323,23111.0
2015-08-03 15:10:00,42.4,42.42,42.38,42.41,20041.0,35.6323,35.6491,35.6155,35.6407,20041.0
2015-08-03 15:20:00,42.41,42.45,42.41,42.43,28421.0,35.6407,35.6743,35.6407,35.6575,28421.0
2015-08-03 15:30:00,42.44,42.47,42.38,42.47,52917.0,35.6659,35.6912,35.6155,35.6912,52917.0
2015-08-03 15:40:00,42.48,42.56,42.46,42.54,53007.0,35.6996,35.7668,35.6828,35.75,53007.0
2015-08-03 15:50:00,42.54,42.55,42.5,42.54,59146.0,35.75,35.7584,35.7164,35.75,59146.0
2015-08-04 09:30:00,42.49,42.58,42.37,42.54,29614.0,35.708,35.7836,35.6071,35.75,29614.0
2015-08-04 09:40:00,42.55,42.64,42.52,42.61,24690.0,35.7584,35.834,35.7332,35.8088,24690.0
2015-08-04 09:50:00,42.62,42.66,42.56,42.56,8218.0,35.8172,35.8508,35.7668,35.7668,8218.0
2015-08-04 10:00:00,42.56,42.67,42.56,42.66,9724.0,35.7668,35.8592,35.7668,35.8508,9724.0
2015-08-04 10:10:00,42.67,42.79,42.65,42.78,26490.0,35.8592,35.9601,35.8424,35.9517,26490.0
2015-08-04 10:20:00,42.77,42.8,42.72,42.8,14375.0,35.9433,35.9685,35.9013,35.9685,14375.0
2015-08-04 10:30:00,42.8,42.8,42.74,42.74,12601.0,35.9685,35.9685,35.9181,35.9181,12601.0
2015-08-04 10:40:00,42.75,42.75,42.69,42.75,12081.0,35.9265,35.9265,35.876,35.9265,12081.0
2015-08-04 10:50:00,42.74,42.76,42.7,42.73,19437.0,35.9181,35.9349,35.8844,35.9097,19437.0
2015-08-04 11:00:00,42.73,42.76,42.72,42.72,11924.0,35.9097,35.9349,35.9013,35.9013,11924.0
2015-08-04 11:10:00,42.72,42.73,42.63,42.65,42163.0,35.9013,35.9097,35.8256,35.8424,42163.0
2015-08-04 11:20:00,42.65,42.68,42.63,42.66,15026.0,35.8424,35.8676,35.8256,35.8508,15026.0
2015-08-04 11:30:00,42.66,42.68,42.62,42.68,26040.0,35.8508,35.8676,35.8172,35.8676,26040.0
2015-08-04 11:40:00,42.67,42.71,42.65,42.7,45348.0,35.8592,35.8928,35.8424,35.8844,45348.0
2015-08-04 11:50:00,42.7,42.77,42.7,42.77,42733.0,35.8844,35.9433,35.8844,35.9433,42733.0
2015-08-04 12:00:00,42.77,42.8,42.74,42.78,36375.0,35.9433,35.9685,35.9181,35.9517,36375.0
2015-08-04 12:10:00,42.79,42.87,42.77,42.79,50422.0,35.9601,36.0273,35.9433,35.9601,50422.0
2015-08-04 12:20:00,42.79,42.79,42.73,42.75,17258.0,35.9601,35.9601,35.9097,35.9265,17258.0
2015-08-04 12:30:00,42.74,42.82,42.74,42.82,17302.0,35.9181,35.9853,35.9181,35.9853,17302.0
2015-08-04 12:40:00,42.82,42.82,42.76,42.79,22215.0,35.9853,35.9853,35.9349,35.9601,22215.0
2015-08-04 12:50:00,42.78,42.8,42.76,42.79,18607.0,35.9517,35.9685,35.9349,35.9601,18607.0
2015-08-04 13:00:00,42.78,42.78,42.74,42.76,25783.0,35.9517,35.9517,35.9181,35.9349,25783.0
2015-08-04 13:10:00,42.76,42.8,42.73,42.79,16535.0,35.9349,35.9685,35.9097,35.9601,16535.0
2015-08-04 13:20:00,42.8,42.81,42.77,42.77,11924.0,35.9685,35.9769,35.9433,35.9433,11924.0
2015-08-04 13:30:00,42.78,42.8,42.75,42.75,20531.0,35.9517,35.9685,35.9265,35.9265,20531.0
2015-08-04 13:40:00,42.76,42.77,42.73,42.73,10804.0,35.9349,35.9433,35.9097,35.9097,10804.0
2015-08-04 13:50:00,42.74,42.78,42.69,42.77,83439.0,35.9181,35.9517,35.876,35.9433,83439.0
2015-08-04 14:00:00,42.77,42.78,42.75,42.76,23414.0,35.9433,35.9517,35.9265,35.9349,23414.0
2015-08-04 14:10:00,42.75,42.75,42.69,42.69,23138.0,35.9265,35.9265,35.876,35.876,23138.0
2015-08-04 14:20:00,42.7,42.7,42.64,42.68,20701.0,35.8844,35.8844,35.834,35.8676,20701.0
2015-08-04 14:30:00,42.69,42.72,42.67,42.71,33861.0,35.876,35.9013,35.8592,35.8928,33861.0
2015-08-04 14:40:00,42.71,42.77,42.71,42.77,28130.0,35.8928,35.9433,35.8928,35.9433,28130.0
2015-08-04 14:50:00,42.78,42.81,42.77,42.8,19116.0,35.9517,35.9769,35.9433,35.9685,19116.0
2015-08-04 15:00:00,42.81,42.83,42.79,42.81,26866.0,35.9769,35.9937,35.9601,35.9769,26866.0
2015-08-04 15:10:00,42.8,42.8,42.74,42.76,25844.0,35.9685,35.9685,35.9181,35.9349,25844.0
2015-08-04 15:20:00,42.76,42.77,42.75,42.75,42686.0,35.9349,35.9433,35.9265,35.9265,42686.0
2015-08-04 15:30:00,42.75,42.79,42.71,42.71,31747.0,35.9265,35.9601,35.8928,35.8928,31747.0
2015-08-04 15:40:00,42.7,42.75,42.7,42.7,53053.0,35.8844,35.9265,35.8844,35.8844,53053.0
2015-08-04 15:50:00,42.7,42.73,42.67,42.72,100217.0,35.8844,35.9097,35.8592,35.9013,100217.0
2015-08-05 09:30:00,42.97,43.12,42.86,43.04,29708.0,36.1113,36.2374,36.0189,36.1702,29708.0
2015-08-05 09:40:00,43.04,43.08,42.92,43.05,12479.0,36.1702,36.2038,36.0693,36.1786,12479.0
2015-08-05 09:50:00,43.07,43.07,42.96,42.97,14967.0,36.1954,36.1954,36.1029,36.1113,14967.0
2015-08-05 10:00:00,43.01,43.04,42.94,43.02,8788.0,36.145,36.1702,36.0861,36.1534,8788.0
2015-08-05 10:10:00,43.02,43.07,43.02,43.07,15193.0,36.1534,36.1954,36.1534,36.1954,15193.0
2015-08-05 10:20:00,43.05,43.06,42.99,43.02,16222.0,36.1786,36.187,36.1282,36.1534,16222.0
2015-08-05 10:30:00,43.03,43.06,43.02,43.05,11845.0,36.1618,36.187,36.1534,36.1786,11845.0
2015-08-05 10:40:00,43.06,43.07,43.02,43.04,13925.0,36.187,36.1954,36.1534,36.1702,13925.0
2015-08-05 10:50:00,43.04,43.05,43.01,43.05,24294.0,36.1702,36.1786,36.145,36.1786,24294.0
2015-08-05 11:00:00,43.05,43.07,43.03,43.05,11523.0,36.1786,36.1954,36.1618,36.1786,11523.0
2015-08-05 11:10:00,43.04,43.08,43.04,43.06,13634.0,36.1702,36.2038,36.1702,36.187,13634.0
2015-08-05 11:20:00,43.07,43.11,43.07,43.09,16669.0,36.1954,36.229,36.1954,36.2122,16669.0
2015-08-05 11:30:00,43.09,43.12,43.08,43.12,47004.0,36.2122,36.2374,36.2038,36.2374,47004.0
2015-08-05 11:40:00,43.11,43.13,43.1,43.12,17668.0,36.229,36.2458,36.2206,36.2374,17668.0
2015-08-05 11:50:00,43.12,43.12,43.06,43.06,25549.0,36.2374,36.2374,36.187,36.187,25549.0
2015-08-05 12:00:00,43.05,43.07,43.03,43.05,15683.0,36.1786,36.1954,36.1618,36.1786,15683.0
2015-08-05 12:10:00,43.05,43.06,43.04,43.04,16943.0,36.1786,36.187,36.1702,36.1702,16943.0
2015-08-05 12:20:00,43.03,43.04,43.02,43.04,17980.0,36.1618,36.1702,36.1534,36.1702,17980.0
2015-08-05 12:30:00,43.04,43.07,43.03,43.06,15294.0,36.1702,36.1954,36.1618,36.187,15294.0
2015-08-05 12:40:00,43.06,43.13,43.04,43.13,29911.0,36.187,36.2458,36.1702,36.2458,29911.0
2015-08-05 12:50:00,43.13,43.13,43.08,43.09,24676.0,36.2458,36.2458,36.2038,36.2122,24676.0
2015-08-05 13:00:00,43.09,43.11,43.08,43.09,47422.0,36.2122,36.229,36.2038,36.2122,47422.0
2015-08-05 13:10:00,43.1,43.15,43.08,43.15,38181.0,36.2206,36.2626,36.2038,36.2626,38181.0
2015-08-05 13:20:00,43.14,43.2,43.13,43.2,18976.0,36.2542,36.3046,36.2458,36.3046,18976.0
2015-08-05 13:30:00,43.21,43.21,43.17,43.18,20609.0,36.313,36.313,36.2794,36.2878,20609.0
2015-08-05 13:40:00,43.19,43.2,43.17,43.18,15147.0,36.2962,36.3046,36.2794,36.2878,15147.0
2015-08-05 13:50:00,43.19,43.22,43.17,43.22,35283.0,36.2962,36.3214,36.2794,36.3214,35283.0
2015-08-05 14:00:00,43.22,43.29,43.21,43.26,33802.0,36.3214,36.3803,36.313,36.3551,33802.0
2015-08-05 14:10:00,43.26,43.31,43.25,43.31,29947.0,36.3551,36.3971,36.3467,36.3971,29947.0
2015-08-05 14:20:00,43.32,43.35,43.28,43.35,38532.0,36.4055,36.4307,36.3719,36.4307,38532.0
2015-08-05 14:30:00,43.35,43.35,43.26,43.26,20786.0,36.4307,36.4307,36.3551,36.3551,20786.0
2015-08-05 14:40:00,43.25,43.31,43.21,43.3,36961.0,36.3467,36.3971,36.313,36.3887,36961.0
2015-08-05 14:50:00,43.29,43.3,43.25,43.29,25729.0,36.3803,36.3887,36.3467,36.3803,25729.0
2015-08-05 15:00:00,43.29,43.3,43.27,43.3,38712.0,36.3803,36.3887,36.3635,36.3887,38712.0
2015-08-05 15:10:00,43.3,43.35,43.3,43.32,56882.0,36.3887,36.4307,36.3887,36.4055,56882.0
2015-08-05 15:20:00,43.32,43.33,43.24,43.24,41175.0,36.4055,36.4139,36.3383,36.3383,41175.0
2015-08-05 15:30:00,43.24,43.24,43.19,43.2,55873.0,36.3383,36.3383,36.2962,36.3046,55873.0
2015-08-05 15:40:00,43.2,43.22,43.17,43.2,86548.0,36.3046,36.3214,36.2794,36.3046,86548.0
2015-08-05 15:50:00,43.21,43.21,43.19,43.21,119831.0,36.313,36.313,36.2962,36.313,119831.0
2015-08-06 09:30:00,43.19,43.25,43.0,43.02,29413.0,36.2962,36.3467,36.1366,36.1534,29413.0
2015-08-06 09:40:00,43.03,43.04,42.86,42.86,16999.0,36.1618,36.1702,36.0189,36.0189,16999.0
2015-08-06 09:50:00,42.87,42.88,42.77,42.8,52964.0,36.0273,36.0357,35.9433,35.9685,52964.0
2015-08-06 10:00:00,42.81,42.88,42.79,42.82,89468.0,35.9769,36.0357,35.9601,35.9853,89468.0
2015-08-06 10:10:00,42.83,42.88,42.82,42.84,108122.0,35.9937,36.0357,35.9853,36.0021,108122.0
2015-08-06 10:20:00,42.85,42.85,42.79,42.8,41994.0,36.0105,36.0105,35.9601,35.9685,41994.0
2015-08-06 10:30:00,42.8,42.86,42.78,42.86,38258.0,35.9685,36.0189,35.9517,36.0189,38258.0
2015-08-06 10:40:00,42.86,42.88,42.85,42.86,23795.0,36.0189,36.0357,36.0105,36.0189,23795.0
2015-08-06 10:50:00,42.86,42.93,42.83,42.93,32850.0,36.0189,36.0777,35.9937,36.0777,32850.0
2015-08-06 11:00:00,42.92,42.92,42.86,42.87,33648.0,36.0693,36.0693,36.0189,36.0273,33648.0
2015-08-06 11:10:00,42.87,42.87,42.79,42.8,27275.0,36.0273,36.0273,35.9601,35.9685,27275.0
2015-08-06 11:20:00,42.8,42.82,42.79,42.81,18239.0,35.9685,35.9853,35.9601,35.9769,18239.0
2015-08-06 11:30:00,42.82,42.82,42.77,42.8,38560.0,35.9853,35.9853,35.9433,35.9685,38560.0
2015-08-06 11:40:00,42.8,42.83,42.8,42.81,15059.0,35.9685,35.9937,35.9685,35.9769,15059.0
2015-08-06 11:50:00,42.81,42.82,42.8,42.8,35366.0,35.9769,35.9853,35.9685,35.9685,35366.0
2015-08-06 12:00:00,42.81,42.83,42.79,42.8,19117.0,35.9769,35.9937,35.9601,35.9685,19117.0
2015-08-06 12:10:00,42.8,42.8,42.69,42.7,17877.0,35.9685,35.9685,35.876,35.8844,17877.0
2015-08-06 12:20:00,42.7,42.72,42.66,42.71,13171.0,35.8844,35.9013,35.8508,35.8928,13171.0
2015-08-06 12:30:00,42.73,42.73,42.64,42.66,12912.0,35.9097,35.9097,35.834,35.8508,12912.0
2015-08-06 12:40:00,42.66,42.69,42.65,42.69,15669.0,35.8508,35.876,35.8424,35.876,15669.0
2015-08-06 12:50:00,42.69,42.7,42.67,42.68,9094.0,35.876,35.8844,35.8592,35.8676,9094.0
2015-08-06 13:00:00,42.68,42.73,42.67,42.72,12297.0,35.8676,35.9097,35.8592,35.9013,12297.0
2015-08-06 13:10:00,42.71,42.75,42.7,42.72,19687.0,35.8928,35.9265,35.8844,35.9013,19687.0
2015-08-06 13:20:00,42.72,42.73,42.69,42.73,8800.0,35.9013,35.9097,35.876,35.9097,8800.0
2015-08-06 13:30:00,42.72,42.78,42.72,42.76,16460.0,35.9013,35.9517,35.9013,35.9349,16460.0
2015-08-06 13:40:00,42.76,42.76,42.72,42.72,13519.0,35.9349,35.9349,35.9013,35.9013,13519.0
2015-08-06 13:50:00,42.71,42.71,42.66,42.66,15111.0,35.8928,35.8928,35.8508,35.8508,15111.0
2015-08-06 14:00:00,42.66,42.69,42.64,42.68,22195.0,35.8508,35.876,35.834,35.8676,22195.0
2015-08-06 14:10:00,42.68,42.74,42.68,42.71,14528.0,35.8676,35.9181,35.8676,35.8928,14528.0
2015-08-06 14:20:00,42.71,42.79,42.71,42.77,13290.0,35.8928,35.9601,35.8928,35.9433,13290.0
2015-08-06 14:30:00,42.77,42.8,42.76,42.8,15405.0,35.9433,35.9685,35.9349,35.9685,15405.0
2015-08-06 14:40:00,42.8,42.84,42.79,42.8,15725.0,35.9685,36.0021,35.9601,35.9685,15725.0
2015-08-06 14:50:00,42.79,42.8,42.77,42.77,22935.0,35.9601,35.9685,35.9433,35.9433,22935.0
2015-08-06 15:00:00,42.77,42.8,42.77,42.79,18042.0,35.9433,35.9685,35.9433,35.9601,18042.0
2015-08-06 15:10:00,42.78,42.82,42.78,42.78,24564.0,35.9517,35.9853,35.9517,35.9517,24564.0
2015-08-06 15:20:00,42.79,42.79,42.72,42.73,22531.0,35.9601,35.9601,35.9013,35.9097,22531.0
2015-08-06 15:30:00,42.73,42.77,42.71,42.76,31762.0,35.9097,35.9433,35.8928,35.9349,31762.0
2015-08-06 15:40:00,42.77,42.83,42.72,42.82,79402.0,35.9433,35.9937,35.9013,35.9853,79402.0
2015-08-06 15:50:00,42.83,42.83,42.76,42.8,284921.0,35.9937,35.9937,35.9349,35.9685,284921.0
2015-08-07 09:30:00,42.8,42.95,42.65,42.65,25139.0,35.9685,36.0945,35.8424,35.8424,25139.0
2015-08-07 09:40:00,42.65,42.67,42.61,42.66,42846.0,35.8424,35.8592,35.8088,35.8508,42846.0
2015-08-07 09:50:00,42.65,42.67,42.56,42.56,37036.0,35.8424,35.8592,35.7668,35.7668,37036.0
2015-08-07 10:00:00,42.56,42.7,42.55,42.68,13654.0,35.7668,35.8844,35.7584,35.8676,13654.0
2015-08-07 10:10:00,42.68,42.72,42.64,42.66,10158.0,35.8676,35.9013,35.834,35.8508,10158.0
2015-08-07 10:20:00,42.66,42.66,42.56,42.57,16479.0,35.8508,35.8508,35.7668,35.7752,16479.0
2015-08-07 10:30:00,42.58,42.72,42.56,42.71,14875.0,35.7836,35.9013,35.7668,35.8928,14875.0
2015-08-07 10:40:00,42.71,42.73,42.65,42.71,11760.0,35.8928,35.9097,35.8424,35.8928,11760.0
2015-08-07 10:50:00,42.72,42.72,42.62,42.62,12771.0,35.9013,35.9013,35.8172,35.8172,12771.0
2015-08-07 11:00:00,42.62,42.62,42.57,42.58,12063.0,35.8172,35.8172,35.7752,35.7836,12063.0
2015-08-07 11:10:00,42.58,42.6,42.55,42.55,14826.0,35.7836,35.8004,35.7584,35.7584,14826.0
2015-08-07 11:20:00,42.55,42.61,42.54,42.58,10487.0,35.7584,35.8088,35.75,35.7836,10487.0
2015-08-07 11:30:00,42.58,42.58,42.54,42.56,12245.0,35.7836,35.7836,35.75,35.7668,12245.0
2015-08-07 11:40:00,42.56,42.58,42.5,42.52,59921.0,35.7668,35.7836,35.7164,35.7332,59921.0
2015-08-07 11:50:00,42.52,42.57,42.52,42.57,15827.0,35.7332,35.7752,35.7332,35.7752,15827.0
2015-08-07 12:00:00,42.58,42.63,42.57,42.62,9500.0,35.7836,35.8256,35.7752,35.8172,9500.0
2015-08-07 12:10:00,42.61,42.62,42.59,42.6,8195.0,35.8088,35.8172,35.792,35.8004,8195.0
2015-08-07 12:20:00,42.6,42.6,42.54,42.55,17163.0,35.8004,35.8004,35.75,35.7584,17163.0
2015-08-07 12:30:00,42.55,42.56,42.52,42.54,16954.0,35.7584,35.7668,35.7332,35.75,16954.0
2015-08-07 12:40:00,42.54,42.56,42.54,42.54,12130.0,35.75,35.7668,35.75,35.75,12130.0
2015-08-07 12:50:00,42.54,42.59,42.52,42.53,20163.0,35.75,35.792,35.7332,35.7416,20163.0
2015-08-07 13:00:00,42.53,42.53,42.5,42.51,14832.0,35.7416,35.7416,35.7164,35.7248,14832.0
2015-08-07 13:10:00,42.51,42.52,42.49,42.5,8715.0,35.7248,35.7332,35.708,35.7164,8715.0
2015-08-07 13:20:00,42.51,42.54,42.5,42.52,36155.0,35.7248,35.75,35.7164,35.7332,36155.0
2015-08-07 13:30:00,42.52,42.53,42.5,42.51,19071.0,35.7332,35.7416,35.7164,35.7248,19071.0
2015-08-07 13:40:00,42.51,42.54,42.49,42.52,19085.0,35.7248,35.75,35.708,35.7332,19085.0
2015-08-07 13:50:00,42.53,42.61,42.53,42.61,8990.0,35.7416,35.8088,35.7416,35.8088,8990.0
2015-08-07 14:00:00,42.61,42.62,42.59,42.62,12597.0,35.8088,35.8172,35.792,35.8172,12597.0
2015-08-07 14:10:00,42.62,42.62,42.58,42.59,12176.0,35.8172,35.8172,35.7836,35.792,12176.0
2015-08-07 14:20:00,42.59,42.68,42.59,42.63,27466.0,35.792,35.8676,35.792,35.8256,27466.0
2015-08-07 14:30:00,42.63,42.65,42.62,42.64,21500.0,35.8256,35.8424,35.8172,35.834,21500.0
2015-08-07 14:40:00,42.63,42.63,42.58,42.59,40788.0,35.8256,35.8256,35.7836,35.792,40788.0
2015-08-07 14:50:00,42.6,42.63,42.59,42.63,27327.0,35.8004,35.8256,35.792,35.8256,27327.0
2015-08-07 15:00:00,42.63,42.63,42.59,42.61,42684.0,35.8256,35.8256,35.792,35.8088,42684.0
2015-08-07 15:10:00,42.6,42.61,42.57,42.6,31475.0,35.8004,35.8088,35.7752,35.8004,31475.0
2015-08-07 15:20:00,42.6,42.71,42.59,42.68,44932.0,35.8004,35.8928,35.792,35.8676,44932.0
2015-08-07 15:30:00,42.67,42.7,42.67,42.69,35486.0,35.8592,35.8844,35.8592,35.876,35486.0
2015-08-07 15:40:00,42.69,42.7,42.6,42.62,66804.0,35.876,35.8844,35.8004,35.8172,66804.0
2015-08-07 15:50:00,42.61,42.63,42.57,42.6,155079.0,35.8088,35.8256,35.7752,35.8004,155079.0
2015-08-10 09:30:00,42.86,42.98,42.83,42.86,17415.0,36.0189,36.1198,35.9937,36.0189,17415.0
2015-08-10 09:40:00,42.88,42.89,42.84,42.86,15935.0,36.0357,36.0441,36.0021,36.0189,15935.0
2015-08-10 09:50:00,42.85,42.86,42.79,42.8,13112.0,36.0105,36.0189,35.9601,35.9685,13112.0
2015-08-10 10:00:00,42.8,42.81,42.75,42.76,11434.0,35.9685,35.9769,35.9265,35.9349,11434.0
2015-08-10 10:10:00,42.76,42.76,42.73,42.74,11887.0,35.9349,35.9349,35.9097,35.9181,11887.0
2015-08-10 10:20:00,42.75,42.8,42.75,42.75,12827.0,35.9265,35.9685,35.9265,35.9265,12827.0
2015-08-10 10:30:00,42.76,42.8,42.76,42.79,5934.0,35.9349,35.9685,35.9349,35.9601,5934.0
2015-08-10 10:40:00,42.8,42.86,42.79,42.86,10038.0,35.9685,36.0189,35.9601,36.0189,10038.0
2015-08-10 10:50:00,42.86,42.88,42.86,42.87,11140.0,36.0189,36.0357,36.0189,36.0273,11140.0
2015-08-10 11:00:00,42.87,42.88,42.85,42.88,14977.0,36.0273,36.0357,36.0105,36.0357,14977.0
2015-08-10 11:10:00,42.88,42.89,42.85,42.87,15417.0,36.0357,36.0441,36.0105,36.0273,15417.0
2015-08-10 11:20:00,42.86,42.89,42.85,42.85,10943.0,36.0189,36.0441,36.0105,36.0105,10943.0
2015-08-10 11:30:00,42.85,42.89,42.85,42.87,14710.0,36.0105,36.0441,36.0105,36.0273,14710.0
2015-08-10 11:40:00,42.87,42.88,42.85,42.86,8927.0,36.0273,36.0357,36.0105,36.0189,8927.0
2015-08-10 11:50:00,42.86,42.89,42.85,42.89,8412.0,36.0189,36.0441,36.0105,36.0441,8412.0
2015-08-10 12:00:00,42.9,42.9,42.77,42.84,76148.0,36.0525,36.0525,35.9433,36.0021,76148.0
2015-08-10 12:10:00,42.83,42.86,42.83,42.85,12112.0,35.9937,36.0189,35.9937,36.0105,12112.0
2015-08-10 12:20:00,42.85,42.86,42.83,42.85,16849.0,36.0105,36.0189,35.9937,36.0105,16849.0
2015-08-10 12:30:00,42.84,42.85,42.83,42.83,16345.0,36.0021,36.0105,35.9937,35.9937,16345.0
2015-08-10 12:40:00,42.84,42.84,42.81,42.84,20599.0,36.0021,36.0021,35.9769,36.0021,20599.0
2015-08-10 12:50:00,42.84,42.85,42.8,42.84,9232.0,36.0021,36.0105,35.9685,36.0021,9232.0
2015-08-10 13:00:00,42.85,42.93,42.83,42.9,28063.0,36.0105,36.0777,35.9937,36.0525,28063.0
2015-08-10 13:10:00,42.9,42.9,42.87,42.88,8382.0,36.0525,36.0525,36.0273,36.0357,8382.0
2015-08-10 13:20:00,42.87,42.87,42.84,42.85,25289.0,36.0273,36.0273,36.0021,36.0105,25289.0
2015-08-10 13:30:00,42.85,42.86,42.83,42.84,16980.0,36.0105,36.0189,35.9937,36.0021,16980.0
2015-08-10 13:40:00,42.84,42.86,42.84,42.85,14014.0,36.0021,36.0189,36.0021,36.0105,14014.0
2015-08-10 13:50:00,42.85,42.86,42.83,42.85,18995.0,36.0105,36.0189,35.9937,36.0105,18995.0
2015-08-10 14:00:00,42.85,42.85,42.8,42.8,9374.0,36.0105,36.0105,35.9685,35.9685,9374.0
2015-08-10 14:10:00,42.8,42.83,42.8,42.83,18729.0,35.9685,35.9937,35.9685,35.9937,18729.0
2015-08-10 14:20:00,42.84,42.86,42.83,42.84,42908.0,36.0021,36.0189,35.9937,36.0021,42908.0
2015-08-10 14:30:00,42.83,42.83,42.8,42.82,25433.0,35.9937,35.9937,35.9685,35.9853,25433.0
2015-08-10 14:40:00,42.82,42.83,42.81,42.81,23790.0,35.9853,35.9937,35.9769,35.9769,23790.0
2015-08-10 14:50:00,42.8,42.81,42.78,42.8,24131.0,35.9685,35.9769,35.9517,35.9685,24131.0
2015-08-10 15:00:00,42.81,42.83,42.8,42.81,31623.0,35.9769,35.9937,35.9685,35.9769,31623.0
2015-08-10 15:10:00,42.8,42.82,42.79,42.8,24822.0,35.9685,35.9853,35.9601,35.9685,24822.0
2015-08-10 15:20:00,42.79,42.82,42.79,42.81,35232.0,35.9601,35.9853,35.9601,35.9769,35232.0
2015-08-10 15:30:00,42.81,42.83,42.8,42.83,29244.0,35.9769,35.9937,35.9685,35.9937,29244.0
2015-08-10 15:40:00,42.83,42.89,42.82,42.88,32116.0,35.9937,36.0441,35.9853,36.0357,32116.0
2015-08-10 15:50:00,42.87,42.89,42.84,42.86,62185.0,36.0273,36.0441,36.0021,36.0189,62185.0
2015-08-11 09:30:00,42.62,42.82,42.54,42.54,31741.0,35.8172,35.9853,35.75,35.75,31741.0
2015-08-11 09:40:00,42.55,42.62,42.53,42.61,25007.0,35.7584,35.8172,35.7416,35.8088,25007.0
2015-08-11 09:50:00,42.61,42.7,42.58,42.65,14119.0,35.8088,35.8844,35.7836,35.8424,14119.0
2015-08-11 10:00:00,42.66,42.78,42.64,42.78,19171.0,35.8508,35.9517,35.834,35.9517,19171.0
2015-08-11 10:10:00,42.78,42.84,42.76,42.83,15383.0,35.9517,36.0021,35.9349,35.9937,15383.0
2015-08-11 10:20:00,42.84,42.96,42.84,42.93,12354.0,36.0021,36.1029,36.0021,36.0777,12354.0
2015-08-11 10:30:00,42.93,42.95,42.83,42.83,23166.0,36.0777,36.0945,35.9937,35.9937,23166.0
2015-08-11 10:40:00,42.83,42.92,42.8,42.9,18377.0,35.9937,36.0693,35.9685,36.0525,18377.0
2015-08-11 10:50:00,42.91,42.93,42.9,42.9,11228.0,36.0609,36.0777,36.0525,36.0525,11228.0
2015-08-11 11:00:00,42.89,42.89,42.82,42.82,24967.0,36.0441,36.0441,35.9853,35.9853,24967.0
2015-08-11 11:10:00,42.81,42.85,42.79,42.83,11203.0,35.9769,36.0105,35.9601,35.9937,11203.0
2015-08-11 11:20:00,42.81,42.88,42.81,42.87,10118.0,35.9769,36.0357,35.9769,36.0273,10118.0
2015-08-11 11:30:00,42.86,42.89,42.83,42.83,11688.0,36.0189,36.0441,35.9937,35.9937,11688.0
2015-08-11 11:40:00,42.83,42.83,42.71,42.72,10673.0,35.9937,35.9937,35.8928,35.9013,10673.0
2015-08-11 11:50:00,42.71,42.71,42.65,42.69,18143.0,35.8928,35.8928,35.8424,35.876,18143.0
2015-08-11 12:00:00,42.68,42.69,42.65,42.69,7791.0,35.8676,35.876,35.8424,35.876,7791.0
2015-08-11 12:10:00,42.69,42.73,42.69,42.72,12911.0,35.876,35.9097,35.876,35.9013,12911.0
2015-08-11 12:20:00,42.72,42.72,42.67,42.68,16126.0,35.9013,35.9013,35.8592,35.8676,16126.0
2015-08-11 12:30:00,42.69,42.75,42.69,42.75,14506.0,35.876,35.9265,35.876,35.9265,14506.0
2015-08-11 12:40:00,42.77,42.81,42.77,42.81,10928.0,35.9433,35.9769,35.9433,35.9769,10928.0
2015-08-11 12:50:00,42.81,42.81,42.76,42.77,8184.0,35.9769,35.9769,35.9349,35.9433,8184.0
2015-08-11 13:00:00,42.76,42.76,42.68,42.69,12026.0,35.9349,35.9349,35.8676,35.876,12026.0
2015-08-11 13:10:00,42.68,42.69,42.67,42.69,8296.0,35.8676,35.876,35.8592,35.876,8296.0
2015-08-11 13:20:00,42.69,42.76,42.67,42.75,12128.0,35.876,35.9349,35.8592,35.9265,12128.0
2015-08-11 13:30:00,42.75,42.76,42.73,42.75,14505.0,35.9265,35.9349,35.9097,35.9265,14505.0
2015-08-11 13:40:00,42.75,42.79,42.74,42.76,48946.0,35.9265,35.9601,35.9181,35.9349,48946.0
2015-08-11 13:50:00,42.77,42.77,42.76,42.77,8095.0,35.9433,35.9433,35.9349,35.9433,8095.0
2015-08-11 14:00:00,42.77,42.81,42.76,42.8,9822.0,35.9433,35.9769,35.9349,35.9685,9822.0
2015-08-11 14:10:00,42.81,42.85,42.8,42.84,28774.0,35.9769,36.0105,35.9685,36.0021,28774.0
2015-08-11 14:20:00,42.84,42.87,42.83,42.83,39995.0,36.0021,36.0273,35.9937,35.9937,39995.0
2015-08-11 14:30:00,42.83,42.84,42.8,42.8,16468.0,35.9937,36.0021,35.9685,35.9685,16468.0
2015-08-11 14:40:00,42.8,42.85,42.8,42.84,48943.0,35.9685,36.0105,35.9685,36.0021,48943.0
2015-08-11 14:50:00,42.84,42.87,42.82,42.84,21899.0,36.0021,36.0273,35.9853,36.0021,21899.0
2015-08-11 15:00:00,42.84,42.86,42.82,42.84,24774.0,36.0021,36.0189,35.9853,36.0021,24774.0
2015-08-11 15:10:00,42.84,42.9,42.83,42.88,33887.0,36.0021,36.0525,35.9937,36.0357,33887.0
2015-08-11 15:20:00,42.88,42.88,42.82,42.83,52418.0,36.0357,36.0357,35.9853,35.9937,52418.0
2015-08-11 15:30:00,42.84,42.9,42.82,42.9,27477.0,36.0021,36.0525,35.9853,36.0525,27477.0
2015-08-11 15:40:00,42.91,42.91,42.86,42.88,40270.0,36.0609,36.0609,36.0189,36.0357,40270.0
2015-08-11 15:50:00,42.88,42.94,42.87,42.92,108620.0,36.0357,36.0861,36.0273,36.0693,108620.0
2015-08-12 09:30:00,42.77,42.87,42.62,42.79,34392.0,35.9433,36.0273,35.8172,35.9601,34392.0
2015-08-12 09:40:00,42.8,42.83,42.71,42.73,19687.0,35.9685,35.9937,35.8928,35.9097,19687.0
2015-08-12 09:50:00,42.74,42.76,42.66,42.66,18417.0,35.9181,35.9349,35.8508,35.8508,18417.0
2015-08-12 10:00:00,42.66,42.73,42.66,42.69,17482.0,35.8508,35.9097,35.8508,35.876,17482.0
2015-08-12 10:10:00,42.68,42.71,42.64,42.68,15761.0,35.8676,35.8928,35.834,35.8676,15761.0
2015-08-12 10:20:00,42.69,42.69,42.56,42.58,15959.0,35.876,35.876,35.7668,35.7836,15959.0
2015-08-12 10:30:00,42.56,42.62,42.54,42.62,13483.0,35.7668,35.8172,35.75,35.8172,13483.0
2015-08-12 10:40:00,42.62,42.66,42.59,42.61,16273.0,35.8172,35.8508,35.792,35.8088,16273.0
2015-08-12 10:50:00,42.61,42.61,42.57,42.58,13830.0,35.8088,35.8088,35.7752,35.7836,13830.0
2015-08-12 11:00:00,42.58,42.66,42.58,42.62,32538.0,35.7836,35.8508,35.7836,35.8172,32538.0
2015-08-12 11:10:00,42.62,42.68,42.61,42.67,28165.0,35.8172,35.8676,35.8088,35.8592,28165.0
2015-08-12 11:20:00,42.67,42.67,42.6,42.6,20132.0,35.8592,35.8592,35.8004,35.8004,20132.0
2015-08-12 11:30:00,42.6,42.62,42.59,42.6,13413.0,35.8004,35.8172,35.792,35.8004,13413.0
2015-08-12 11:40:00,42.6,42.63,42.6,42.6,14277.0,35.8004,35.8256,35.8004,35.8004,14277.0
2015-08-12 11:50:00,42.61,42.61,42.53,42.54,15442.0,35.8088,35.8088,35.7416,35.75,15442.0
2015-08-12 12:00:00,42.54,42.54,42.48,42.5,25028.0,35.75,35.75,35.6996,35.7164,25028.0
2015-08-12 12:10:00,42.5,42.54,42.49,42.5,47832.0,35.7164,35.75,35.708,35.7164,47832.0
2015-08-12 12:20:00,42.49,42.52,42.46,42.5,69984.0,35.708,35.7332,35.6828,35.7164,69984.0
2015-08-12 12:30:00,42.49,42.59,42.48,42.59,22921.0,35.708,35.792,35.6996,35.792,22921.0
2015-08-12 12:40:00,42.6,42.7,42.6,42.68,26108.0,35.8004,35.8844,35.8004,35.8676,26108.0
2015-08-12 12:50:00,42.68,42.71,42.66,42.66,16653.0,35.8676,35.8928,35.8508,35.8508,16653.0
2015-08-12 13:00:00,42.67,42.72,42.65,42.7,35137.0,35.8592,35.9013,35.8424,35.8844,35137.0
2015-08-12 13:10:00,42.71,42.8,42.7,42.8,38000.0,35.8928,35.9685,35.8844,35.9685,38000.0
2015-08-12 13:20:00,42.8,42.82,42.76,42.77,21117.0,35.9685,35.9853,35.9349,35.9433,21117.0
2015-08-12 13:30:00,42.77,42.8,42.77,42.77,25545.0,35.9433,35.9685,35.9433,35.9433,25545.0
2015-08-12 13:40:00,42.78,42.79,42.74,42.77,55098.0,35.9517,35.9601,35.9181,35.9433,55098.0
2015-08-12 13:50:00,42.76,42.79,42.76,42.76,34939.0,35.9349,35.9601,35.9349,35.9349,34939.0
2015-08-12 14:00:00,42.76,42.77,42.71,42.71,28446.0,35.9349,35.9433,35.8928,35.8928,28446.0
2015-08-12 14:10:00,42.73,42.79,42.73,42.74,43742.0,35.9097,35.9601,35.9097,35.9181,43742.0
2015-08-12 14:20:00,42.73,42.74,42.67,42.69,20557.0,35.9097,35.9181,35.8592,35.876,20557.0
2015-08-12 14:30:00,42.69,42.71,42.66,42.68,79469.0,35.876,35.8928,35.8508,35.8676,79469.0
2015-08-12 14:40:00,42.68,42.78,42.67,42.77,60245.0,35.8676,35.9517,35.8592,35.9433,60245.0
2015-08-12 14:50:00,42.78,42.87,42.78,42.81,24657.0,35.9517,36.0273,35.9517,35.9769,24657.0
2015-08-12 15:00:00,42.8,42.81,42.75,42.77,31593.0,35.9685,35.9769,35.9265,35.9433,31593.0
2015-08-12 15:10:00,42.78,42.78,42.73,42.76,42017.0,35.9517,35.9517,35.9097,35.9349,42017.0
2015-08-12 15:20:00,42.75,42.91,42.75,42.91,43535.0,35.9265,36.0609,35.9265,36.0609,43535.0
2015-08-12 15:30:00,42.91,42.94,42.86,42.86,71388.0,36.0609,36.0861,36.0189,36.0189,71388.0
2015-08-12 15:40:00,42.86,42.87,42.78,42.85,83441.0,36.0189,36.0273,35.9517,36.0105,83441.0
2015-08-12 15:50:00,42.86,42.87,42.83,42.86,122114.0,36.0189,36.0273,35.9937,36.0189,122114.0
2015-08-13 09:30:00,42.74,42.98,42.73,42.86,27942.0,35.9181,36.1198,35.9097,36.0189,27942.0
2015-08-13 09:40:00,42.86,42.94,42.84,42.92,18836.0,36.0189,36.0861,36.0021,36.0693,18836.0
2015-08-13 09:50:00,42.92,42.94,42.74,42.76,31049.0,36.0693,36.0861,35.9181,35.9349,31049.0
2015-08-13 10:00:00,42.75,42.75,42.68,42.69,18655.0,35.9265,35.9265,35.8676,35.876,18655.0
2015-08-13 10:10:00,42.69,42.69,42.64,42.66,21763.0,35.876,35.876,35.834,35.8508,21763.0
2015-08-13 10:20:00,42.65,42.69,42.61,42.69,12541.0,35.8424,35.876,35.8088,35.876,12541.0
2015-08-13 10:30:00,42.68,42.81,42.67,42.79,24933.0,35.8676,35.9769,35.8592,35.9601,24933.0
2015-08-13 10:40:00,42.8,42.81,42.7,42.71,16511.0,35.9685,35.9769,35.8844,35.8928,16511.0
2015-08-13 10:50:00,42.7,42.78,42.68,42.74,19314.0,35.8844,35.9517,35.8676,35.9181,19314.0
2015-08-13 11:00:00,42.74,42.78,42.67,42.69,15119.0,35.9181,35.9517,35.8592,35.876,15119.0
2015-08-13 11:10:00,42.68,42.77,42.67,42.77,15689.0,35.8676,35.9433,35.8592,35.9433,15689.0
2015-08-13 11:20:00,42.77,42.84,42.77,42.84,17897.0,35.9433,36.0021,35.9433,36.0021,17897.0
2015-08-13 11:30:00,42.84,42.9,42.84,42.89,19425.0,36.0021,36.0525,36.0021,36.0441,19425.0
2015-08-13 11:40:00,42.89,42.96,42.89,42.95,13489.0,36.0441,36.1029,36.0441,36.0945,13489.0
2015-08-13 11:50:00,42.95,42.96,42.88,42.91,19890.0,36.0945,36.1029,36.0357,36.0609,19890.0
2015-08-13 12:00:00,42.9,42.96,42.9,42.92,14352.0,36.0525,36.1029,36.0525,36.0693,14352.0
2015-08-13 12:10:00,42.93,42.97,42.92,42.95,12369.0,36.0777,36.1113,36.0693,36.0945,12369.0
2015-08-13 12:20:00,42.94,42.97,42.91,42.97,13332.0,36.0861,36.1113,36.0609,36.1113,13332.0
2015-08-13 12:30:00,42.97,42.98,42.96,42.97,10600.0,36.1113,36.1198,36.1029,36.1113,10600.0
2015-08-13 12:40:00,42.96,42.96,42.92,42.93,9677.0,36.1029,36.1029,36.0693,36.0777,9677.0
2015-08-13 12:50:00,42.92,42.93,42.9,42.93,9903.0,36.0693,36.0777,36.0525,36.0777,9903.0
2015-08-13 13:00:00,42.93,42.94,42.92,42.92,15278.0,36.0777,36.0861,36.0693,36.0693,15278.0
2015-08-13 13:10:00,42.92,42.94,42.92,42.92,16967.0,36.0693,36.0861,36.0693,36.0693,16967.0
2015-08-13 13:20:00,42.93,42.98,42.92,42.98,14917.0,36.0777,36.1198,36.0693,36.1198,14917.0
2015-08-13 13:30:00,42.97,42.99,42.97,42.99,15591.0,36.1113,36.1282,36.1113,36.1282,15591.0
2015-08-13 13:40:00,42.98,42.98,42.94,42.95,9734.0,36.1198,36.1198,36.0861,36.0945,9734.0
2015-08-13 13:50:00,42.94,42.95,42.92,42.92,13839.0,36.0861,36.0945,36.0693,36.0693,13839.0
2015-08-13 14:00:00,42.93,42.96,42.92,42.95,19027.0,36.0777,36.1029,36.0693,36.0945,19027.0
2015-08-13 14:10:00,42.96,42.97,42.95,42.96,14326.0,36.1029,36.1113,36.0945,36.1029,14326.0
2015-08-13 14:20:00,42.96,42.98,42.95,42.97,17793.0,36.1029,36.1198,36.0945,36.1113,17793.0
2015-08-13 14:30:00,42.97,42.98,42.96,42.96,13855.0,36.1113,36.1198,36.1029,36.1029,13855.0
2015-08-13 14:40:00,42.96,42.98,42.96,42.98,20176.0,36.1029,36.1198,36.1029,36.1198,20176.0
2015-08-13 14:50:00,42.98,42.98,42.94,42.95,19417.0,36.1198,36.1198,36.0861,36.0945,19417.0
2015-08-13 15:00:00,42.95,42.96,42.9,42.9,27835.0,36.0945,36.1029,36.0525,36.0525,27835.0
2015-08-13 15:10:00,42.9,42.92,42.88,42.9,34588.0,36.0525,36.0693,36.0357,36.0525,34588.0
2015-08-13 15:20:00,42.9,42.92,42.87,42.87,42720.0,36.0525,36.0693,36.0273,36.0273,42720.0
2015-08-13 15:30:00,42.88,42.88,42.74,42.79,66980.0,36.0357,36.0357,35.9181,35.9601,66980.0
2015-08-13 15:40:00,42.79,42.84,42.78,42.81,45033.0,35.9601,36.0021,35.9517,35.9769,45033.0
2015-08-13 15:50:00,42.81,42.84,42.77,42.79,164031.0,35.9769,36.0021,35.9433,35.9601,164031.0
2015-08-14 09:30:00,42.84,43.06,42.84,43.0,31613.0,36.0021,36.187,36.0021,36.1366,31613.0
2015-08-14 09:40:00,43.0,43.04,42.94,43.01,21099.0,36.1366,36.1702,36.0861,36.145,21099.0
2015-08-14 09:50:00,43.01,43.04,42.97,43.01,22830.0,36.145,36.1702,36.1113,36.145,22830.0
2015-08-14 10:00:00,43.01,43.09,43.0,43.01,16937.0,36.145,36.2122,36.1366,36.145,16937.0
2015-08-14 10:10:00,43.01,43.07,43.0,43.05,15539.0,36.145,36.1954,36.1366,36.1786,15539.0
2015-08-14 10:20:00,43.05,43.08,42.97,42.98,17711.0,36.1786,36.2038,36.1113,36.1198,17711.0
2015-08-14 10:30:00,42.99,43.01,42.98,43.01,16492.0,36.1282,36.145,36.1198,36.145,16492.0
2015-08-14 10:40:00,43.02,43.03,42.98,42.99,17287.0,36.1534,36.1618,36.1198,36.1282,17287.0
2015-08-14 10:50:00,42.99,43.04,42.98,43.03,15536.0,36.1282,36.1702,36.1198,36.1618,15536.0
2015-08-14 11:00:00,43.02,43.03,42.96,42.99,19329.0,36.1534,36.1618,36.1029,36.1282,19329.0
2015-08-14 11:10:00,42.99,43.0,42.91,42.95,13376.0,36.1282,36.1366,36.0609,36.0945,13376.0
2015-08-14 11:20:00,42.95,42.99,42.94,42.98,38624.0,36.0945,36.1282,36.0861,36.1198,38624.0
2015-08-14 11:30:00,42.98,42.99,42.96,42.97,47821.0,36.1198,36.1282,36.1029,36.1113,47821.0
2015-08-14 11:40:00,42.97,43.0,42.97,42.99,14336.0,36.1113,36.1366,36.1113,36.1282,14336.0
2015-08-14 11:50:00,42.98,42.99,42.93,42.95,29801.0,36.1198,36.1282,36.0777,36.0945,29801.0
2015-08-14 12:00:00,42.95,42.97,42.93,42.93,21936.0,36.0945,36.1113,36.0777,36.0777,21936.0
2015-08-14 12:10:00,42.93,42.94,42.91,42.94,17412.0,36.0777,36.0861,36.0609,36.0861,17412.0
2015-08-14 12:20:00,42.94,42.94,42.9,42.91,9905.0,36.0861,36.0861,36.0525,36.0609,9905.0
2015-08-14 12:30:00,42.92,42.92,42.88,42.89,32240.0,36.0693,36.0693,36.0357,36.0441,32240.0
2015-08-14 12:40:00,42.88,42.88,42.86,42.87,21012.0,36.0357,36.0357,36.0189,36.0273,21012.0
2015-08-14 12:50:00,42.86,42.88,42.85,42.88,10526.0,36.0189,36.0357,36.0105,36.0357,10526.0
2015-08-14 13:00:00,42.88,42.88,42.85,42.85,21724.0,36.0357,36.0357,36.0105,36.0105,21724.0
2015-08-14 13:10:00,42.85,42.95,42.85,42.95,16936.0,36.0105,36.0945,36.0105,36.0945,16936.0
2015-08-14 13:20:00,42.95,42.98,42.95,42.98,5300.0,36.0945,36.1198,36.0945,36.1198,5300.0
2015-08-14 13:30:00,42.98,43.03,42.97,43.03,7843.0,36.1198,36.1618,36.1113,36.1618,7843.0
2015-08-14 13:40:00,43.03,43.03,42.95,42.96,24434.0,36.1618,36.1618,36.0945,36.1029,24434.0
2015-08-14 13:50:00,42.95,43.01,42.94,43.01,26781.0,36.0945,36.145,36.0861,36.145,26781.0
2015-08-14 14:00:00,43.01,43.05,43.01,43.01,17724.0,36.145,36.1786,36.145,36.145,17724.0
2015-08-14 14:10:00,43.02,43.05,43.01,43.04,15822.0,36.1534,36.1786,36.145,36.1702,15822.0
2015-08-14 14:20:00,43.04,43.08,43.03,43.06,17877.0,36.1702,36.2038,36.1618,36.187,17877.0
2015-08-14 14:30:00,43.06,43.11,43.04,43.11,10997.0,36.187,36.229,36.1702,36.229,10997.0
2015-08-14 14:40:00,43.11,43.13,43.1,43.13,12296.0,36.229,36.2458,36.2206,36.2458,12296.0
2015-08-14 14:50:00,43.13,43.16,43.12,43.16,7917.0,36.2458,36.271,36.2374,36.271,7917.0
2015-08-14 15:00:00,43.16,43.16,43.13,43.13,10315.0,36.271,36.271,36.2458,36.2458,10315.0
2015-08-14 15:10:00,43.13,43.16,43.13,43.16,15901.0,36.2458,36.271,36.2458,36.271,15901.0
2015-08-14 15:20:00,43.16,43.19,43.15,43.16,26427.0,36.271,36.2962,36.2626,36.271,26427.0
2015-08-14 15:30:00,43.17,43.17,43.15,43.15,28324.0,36.2794,36.2794,36.2626,36.2626,28324.0
2015-08-14 15:40:00,43.16,43.19,43.15,43.16,54930.0,36.271,36.2962,36.2626,36.271,54930.0
2015-08-14 15:50:00,43.17,43.17,43.09,43.11,134006.0,36.2794,36.2794,36.2122,36.229,134006.0
2015-08-17 09:30:00,42.83,42.98,42.65,42.65,38942.0,35.9937,36.1198,35.8424,35.8424,38942.0
2015-08-17 09:40:00,42.72,42.72,42.61,42.68,11560.0,35.9013,35.9013,35.8088,35.8676,11560.0
2015-08-17 09:50:00,42.66,42.68,42.58,42.61,28351.0,35.8508,35.8676,35.7836,35.8088,28351.0
2015-08-17 10:00:00,42.61,42.83,42.59,42.83,11284.0,35.8088,35.9937,35.792,35.9937,11284.0
2015-08-17 10:10:00,42.83,42.96,42.79,42.94,14270.0,35.9937,36.1029,35.9601,36.0861,14270.0
2015-08-17 10:20:00,42.94,42.94,42.86,42.9,13172.0,36.0861,36.0861,36.0189,36.0525,13172.0
2015-08-17 10:30:00,42.89,42.92,42.86,42.86,10738.0,36.0441,36.0693,36.0189,36.0189,10738.0
2015-08-17 10:40:00,42.86,42.9,42.85,42.87,8784.0,36.0189,36.0525,36.0105,36.0273,8784.0
2015-08-17 10:50:00,42.88,42.99,42.88,42.99,15471.0,36.0357,36.1282,36.0357,36.1282,15471.0
2015-08-17 11:00:00,42.99,43.02,42.99,43.01,9940.0,36.1282,36.1534,36.1282,36.145,9940.0
2015-08-17 11:10:00,43.02,43.05,43.01,43.02,12276.0,36.1534,36.1786,36.145,36.1534,12276.0
2015-08-17 11:20:00,43.02,43.03,42.98,43.02,13825.0,36.1534,36.1618,36.1198,36.1534,13825.0
2015-08-17 11:30:00,43.03,43.1,43.03,43.09,11938.0,36.1618,36.2206,36.1618,36.2122,11938.0
2015-08-17 11:40:00,43.09,43.12,43.07,43.1,10958.0,36.2122,36.2374,36.1954,36.2206,10958.0
2015-08-17 11:50:00,43.1,43.11,43.04,43.08,17333.0,36.2206,36.229,36.1702,36.2038,17333.0
2015-08-17 12:00:00,43.08,43.2,43.08,43.2,12624.0,36.2038,36.3046,36.2038,36.3046,12624.0
2015-08-17 12:10:00,43.2,43.22,43.17,43.18,13899.0,36.3046,36.3214,36.2794,36.2878,13899.0
2015-08-17 12:20:00,43.17,43.23,43.17,43.2,10950.0,36.2794,36.3298,36.2794,36.3046,10950.0
2015-08-17 12:30:00,43.2,43.23,43.2,43.23,5101.0,36.3046,36.3298,36.3046,36.3298,5101.0
2015-08-17 12:40:00,43.23,43.24,43.21,43.22,13735.0,36.3298,36.3383,36.313,36.3214,13735.0
2015-08-17 12:50:00,43.22,43.24,43.21,43.23,9470.0,36.3214,36.3383,36.313,36.3298,9470.0
2015-08-17 13:00:00,43.23,43.24,43.22,43.23,7363.0,36.3298,36.3383,36.3214,36.3298,7363.0
2015-08-17 13:10:00,43.23,43.34,43.23,43.34,41970.0,36.3298,36.4223,36.3298,36.4223,41970.0
2015-08-17 13:20:00,43.34,43.35,43.28,43.3,16747.0,36.4223,36.4307,36.3719,36.3887,16747.0
2015-08-17 13:30:00,43.29,43.3,43.26,43.28,7424.0,36.3803,36.3887,36.3551,36.3719,7424.0
2015-08-17 13:40:00,43.28,43.32,43.28,43.32,12324.0,36.3719,36.4055,36.3719,36.4055,12324.0
2015-08-17 13:50:00,43.32,43.32,43.29,43.29,8110.0,36.4055,36.4055,36.3803,36.3803,8110.0
2015-08-17 14:00:00,43.29,43.3,43.27,43.27,8130.0,36.3803,36.3887,36.3635,36.3635,8130.0
2015-08-17 14:10:00,43.27,43.3,43.26,43.28,17038.0,36.3635,36.3887,36.3551,36.3719,17038.0
2015-08-17 14:20:00,43.28,43.34,43.27,43.33,15174.0,36.3719,36.4223,36.3635,36.4139,15174.0
2015-08-17 14:30:00,43.32,43.34,43.32,43.34,10747.0,36.4055,36.4223,36.4055,36.4223,10747.0
2015-08-17 14:40:00,43.33,43.34,43.3,43.34,26352.0,36.4139,36.4223,36.3887,36.4223,26352.0
2015-08-17 14:50:00,43.34,43.35,43.31,43.34,21936.0,36.4223,36.4307,36.3971,36.4223,21936.0
2015-08-17 15:00:00,43.35,43.35,43.31,43.31,18744.0,36.4307,36.4307,36.3971,36.3971,18744.0
2015-08-17 15:10:00,43.31,43.35,43.31,43.34,27264.0,36.3971,36.4307,36.3971,36.4223,27264.0
2015-08-17 15:20:00,43.33,43.34,43.29,43.33,18139.0,36.4139,36.4223,36.3803,36.4139,18139.0
2015-08-17 15:30:00,43.33,43.34,43.31,43.32,26659.0,36.4139,36.4223,36.3971,36.4055,26659.0
2015-08-17 15:40:00,43.32,43.35,43.31,43.35,29029.0,36.4055,36.4307,36.3971,36.4307,29029.0
2015-08-17 15:50:00,43.34,43.35,43.32,43.35,49251.0,36.4223,36.4307,36.4055,36.4307,49251.0
2015-08-18 09:30:00,43.31,43.53,43.31,43.53,52451.0,36.3971,36.582,36.3971,36.582,52451.0
2015-08-18 09:40:00,43.53,43.53,43.31,43.35,20586.0,36.582,36.582,36.3971,36.4307,20586.0
2015-08-18 09:50:00,43.36,43.43,43.33,43.39,12086.0,36.4391,36.4979,36.4139,36.4643,12086.0
2015-08-18 10:00:00,43.39,43.5,43.34,43.49,20738.0,36.4643,36.5568,36.4223,36.5483,20738.0
2015-08-18 10:10:00,43.5,43.53,43.48,43.49,22178.0,36.5568,36.582,36.5399,36.5483,22178.0
2015-08-18 10:20:00,43.5,43.52,43.44,43.52,34765.0,36.5568,36.5736,36.5063,36.5736,34765.0
2015-08-18 10:30:00,43.53,43.55,43.48,43.51,27917.0,36.582,36.5988,36.5399,36.5652,27917.0
2015-08-18 10:40:00,43.51,43.54,43.5,43.51,34739.0,36.5652,36.5904,36.5568,36.5652,34739.0
2015-08-18 10:50:00,43.52,43.56,43.5,43.56,21277.0,36.5736,36.6072,36.5568,36.6072,21277.0
2015-08-18 11:00:00,43.57,43.58,43.52,43.54,21060.0,36.6156,36.624,36.5736,36.5904,21060.0
2015-08-18 11:10:00,43.54,43.58,43.54,43.58,19339.0,36.5904,36.624,36.5904,36.624,19339.0
2015-08-18 11:20:00,43.58,43.6,43.56,43.56,26307.0,36.624,36.6408,36.6072,36.6072,26307.0
2015-08-18 11:30:00,43.56,43.57,43.54,43.56,15676.0,36.6072,36.6156,36.5904,36.6072,15676.0
2015-08-18 11:40:00,43.55,43.56,43.52,43.53,18988.0,36.5988,36.6072,36.5736,36.582,18988.0
2015-08-18 11:50:00,43.53,43.57,43.52,43.57,25627.0,36.582,36.6156,36.5736,36.6156,25627.0
2015-08-18 12:00:00,43.57,43.63,43.57,43.63,13811.0,36.6156,36.666,36.6156,36.666,13811.0
2015-08-18 12:10:00,43.63,43.7,43.62,43.7,24874.0,36.666,36.7248,36.6576,36.7248,24874.0
2015-08-18 12:20:00,43.7,43.7,43.64,43.65,16594.0,36.7248,36.7248,36.6744,36.6828,16594.0
2015-08-18 12:30:00,43.65,43.65,43.59,43.61,9800.0,36.6828,36.6828,36.6324,36.6492,9800.0
2015-08-18 12:40:00,43.61,43.64,43.61,43.64,22200.0,36.6492,36.6744,36.6492,36.6744,22200.0
2015-08-18 12:50:00,43.63,43.69,43.63,43.65,28617.0,36.666,36.7164,36.666,36.6828,28617.0
2015-08-18 13:00:00,43.64,43.66,43.61,43.64,22675.0,36.6744,36.6912,36.6492,36.6744,22675.0
2015-08-18 13:10:00,43.64,43.7,43.64,43.7,13865.0,36.6744,36.7248,36.6744,36.7248,13865.0
2015-08-18 13:20:00,43.7,43.7,43.64,43.65,41391.0,36.7248,36.7248,36.6744,36.6828,41391.0
2015-08-18 13:30:00,43.66,43.67,43.62,43.65,18333.0,36.6912,36.6996,36.6576,36.6828,18333.0
2015-08-18 13:40:00,43.65,43.68,43.65,43.68,7606.0,36.6828,36.708,36.6828,36.708,7606.0
2015-08-18 13:50:00,43.67,43.71,43.65,43.71,16123.0,36.6996,36.7332,36.6828,36.7332,16123.0
2015-08-18 14:00:00,43.71,43.71,43.63,43.63,20904.0,36.7332,36.7332,36.666,36.666,20904.0
2015-08-18 14:10:00,43.63,43.68,43.63,43.66,21962.0,36.666,36.708,36.666,36.6912,21962.0
2015-08-18 14:20:00,43.65,43.67,43.65,43.65,17743.0,36.6828,36.6996,36.6828,36.6828,17743.0
2015-08-18 14:30:00,43.66,43.66,43.62,43.64,23090.0,36.6912,36.6912,36.6576,36.6744,23090.0
2015-08-18 14:40:00,43.64,43.65,43.63,43.65,18235.0,36.6744,36.6828,36.666,36.6828,18235.0
2015-08-18 14:50:00,43.65,43.65,43.6,43.61,26356.0,36.6828,36.6828,36.6408,36.6492,26356.0
2015-08-18 15:00:00,43.61,43.62,43.58,43.61,34597.0,36.6492,36.6576,36.624,36.6492,34597.0
2015-08-18 15:10:00,43.61,43.61,43.58,43.59,26898.0,36.6492,36.6492,36.624,36.6324,26898.0
2015-08-18 15:20:00,43.59,43.59,43.52,43.54,41833.0,36.6324,36.6324,36.5736,36.5904,41833.0
2015-08-18 15:30:00,43.55,43.56,43.51,43.51,52009.0,36.5988,36.6072,36.5652,36.5652,52009.0
2015-08-18 15:40:00,43.51,43.51,43.49,43.51,39048.0,36.5652,36.5652,36.5483,36.5652,39048.0
2015-08-18 15:50:00,43.51,43.55,43.5,43.51,140900.0,36.5652,36.5988,36.5568,36.5652,140900.0
2015-08-19 09:30:00,43.29,43.37,43.07,43.19,17918.0,36.3803,36.4475,36.1954,36.2962,17918.0
2015-08-19 09:40:00,43.17,43.17,43.09,43.09,5770.0,36.2794,36.2794,36.2122,36.2122,5770.0
2015-08-19 09:50:00,43.07,43.23,43.07,43.1,16539.0,36.1954,36.3298,36.1954,36.2206,16539.0
2015-08-19 10:00:00,43.09,43.24,43.08,43.19,19035.0,36.2122,36.3383,36.2038,36.2962,19035.0
2015-08-19 10:10:00,43.2,43.21,43.12,43.14,13970.0,36.3046,36.313,36.2374,36.2542,13970.0
2015-08-19 10:20:00,43.15,43.15,43.1,43.11,14974.0,36.2626,36.2626,36.2206,36.229,14974.0
2015-08-19 10:30:00,43.11,43.11,43.06,43.06,20501.0,36.229,36.229,36.187,36.187,20501.0
2015-08-19 10:40:00,43.07,43.1,42.92,42.98,85009.0,36.1954,36.2206,36.0693,36.1198,85009.0
2015-08-19 10:50:00,42.99,42.99,42.95,42.98,19333.0,36.1282,36.1282,36.0945,36.1198,19333.0
2015-08-19 11:00:00,42.98,43.03,42.98,42.98,19852.0,36.1198,36.1618,36.1198,36.1198,19852.0
2015-08-19 11:10:00,42.98,42.99,42.96,42.96,17169.0,36.1198,36.1282,36.1029,36.1029,17169.0
2015-08-19 11:20:00,42.96,42.98,42.92,42.93,27315.0,36.1029,36.1198,36.0693,36.0777,27315.0
2015-08-19 11:30:00,42.92,42.93,42.9,42.92,17348.0,36.0693,36.0777,36.0525,36.0693,17348.0
2015-08-19 11:40:00,42.92,42.93,42.89,42.89,13635.0,36.0693,36.0777,36.0441,36.0441,13635.0
2015-08-19 11:50:00,42.89,42.9,42.87,42.89,20855.0,36.0441,36.0525,36.0273,36.0441,20855.0
2015-08-19 12:00:00,42.89,42.91,42.88,42.91,13797.0,36.0441,36.0609,36.0357,36.0609,13797.0
2015-08-19 12:10:00,42.91,42.91,42.85,42.86,18655.0,36.0609,36.0609,36.0105,36.0189,18655.0
2015-08-19 12:20:00,42.87,42.91,42.87,42.9,13339.0,36.0273,36.0609,36.0273,36.0525,13339.0
2015-08-19 12:30:00,42.91,42.93,42.89,42.92,12554.0,36.0609,36.0777,36.0441,36.0693,12554.0
2015-08-19 12:40:00,42.92,42.98,42.92,42.98,29185.0,36.0693,36.1198,36.0693,36.1198,29185.0
2015-08-19 12:50:00,42.98,43.06,42.98,43.06,25053.0,36.1198,36.187,36.1198,36.187,25053.0
2015-08-19 13:00:00,43.06,43.1,43.06,43.08,18669.0,36.187,36.2206,36.187,36.2038,18669.0
2015-08-19 13:10:00,43.08,43.14,43.08,43.14,25471.0,36.2038,36.2542,36.2038,36.2542,25471.0
2015-08-19 13:20:00,43.14,43.16,43.04,43.04,17656.0,36.2542,36.271,36.1702,36.1702,17656.0
2015-08-19 13:30:00,43.04,43.05,42.98,43.02,23052.0,36.1702,36.1786,36.1198,36.1534,23052.0
2015-08-19 13:40:00,43.03,43.13,43.02,43.1,18743.0,36.1618,36.2458,36.1534,36.2206,18743.0
2015-08-19 13:50:00,43.1,43.1,43.0,43.06,40144.0,36.2206,36.2206,36.1366,36.187,40144.0
2015-08-19 14:00:00,43.05,43.14,43.04,43.13,39305.0,36.1786,36.2542,36.1702,36.2458,39305.0
2015-08-19 14:10:00,43.13,43.2,43.1,43.1,58460.0,36.2458,36.3046,36.2206,36.2206,58460.0
2015-08-19 14:20:00,43.1,43.1,43.03,43.04,31132.0,36.2206,36.2206,36.1618,36.1702,31132.0
2015-08-19 14:30:00,43.04,43.08,42.98,43.03,70723.0,36.1702,36.2038,36.1198,36.1618,70723.0
2015-08-19 14:40:00,43.03,43.05,42.96,42.99,39492.0,36.1618,36.1786,36.1029,36.1282,39492.0
2015-08-19 14:50:00,43.0,43.0,42.88,42.92,34413.0,36.1366,36.1366,36.0357,36.0693,34413.0
2015-08-19 15:00:00,42.93,42.93,42.87,42.9,53662.0,36.0777,36.0777,36.0273,36.0525,53662.0
2015-08-19 15:10:00,42.9,42.9,42.86,42.9,51788.0,36.0525,36.0525,36.0189,36.0525,51788.0
2015-08-19 15:20:00,42.89,42.96,42.87,42.95,61232.0,36.0441,36.1029,36.0273,36.0945,61232.0
2015-08-19 15:30:00,42.95,42.99,42.95,42.97,66694.0,36.0945,36.1282,36.0945,36.1113,66694.0
2015-08-19 15:40:00,42.97,43.06,42.97,43.05,61743.0,36.1113,36.187,36.1113,36.1786,61743.0
2015-08-19 15:50:00,43.05,43.07,42.95,42.95,118679.0,36.1786,36.1954,36.0945,36.0945,118679.0
2015-08-20 09:30:00,42.72,42.9,42.63,42.9,27783.0,35.9013,36.0525,35.8256,36.0525,27783.0
2015-08-20 09:40:00,42.91,42.97,42.85,42.89,36696.0,36.0609,36.1113,36.0105,36.0441,36696.0
2015-08-20 09:50:00,42.89,43.01,42.87,43.01,19305.0,36.0441,36.145,36.0273,36.145,19305.0
2015-08-20 10:00:00,43.01,43.04,42.91,42.95,34300.0,36.145,36.1702,36.0609,36.0945,34300.0
2015-08-20 10:10:00,42.95,43.05,42.94,43.02,18895.0,36.0945,36.1786,36.0861,36.1534,18895.0
2015-08-20 10:20:00,43.04,43.09,43.03,43.07,40854.0,36.1702,36.2122,36.1618,36.1954,40854.0
2015-08-20 10:30:00,43.07,43.13,43.03,43.08,65987.0,36.1954,36.2458,36.1618,36.2038,65987.0
2015-08-20 10:40:00,43.08,43.24,43.05,43.14,90888.0,36.2038,36.3383,36.1786,36.2542,90888.0
2015-08-20 10:50:00,43.14,43.16,43.08,43.09,32776.0,36.2542,36.271,36.2038,36.2122,32776.0
2015-08-20 11:00:00,43.09,43.15,43.08,43.11,60502.0,36.2122,36.2626,36.2038,36.229,60502.0
2015-08-20 11:10:00,43.11,43.16,43.11,43.13,56336.0,36.229,36.271,36.229,36.2458,56336.0
2015-08-20 11:20:00,43.14,43.27,43.13,43.27,47292.0,36.2542,36.3635,36.2458,36.3635,47292.0
2015-08-20 11:30:00,43.26,43.28,43.22,43.28,24207.0,36.3551,36.3719,36.3214,36.3719,24207.0
2015-08-20 11:40:00,43.28,43.35,43.27,43.31,19087.0,36.3719,36.4307,36.3635,36.3971,19087.0
2015-08-20 11:50:00,43.3,43.33,43.26,43.32,22892.0,36.3887,36.4139,36.3551,36.4055,22892.0
2015-08-20 12:00:00,43.32,43.33,43.22,43.29,21342.0,36.4055,36.4139,36.3214,36.3803,21342.0
2015-08-20 12:10:00,43.29,43.3,43.19,43.2,27517.0,36.3803,36.3887,36.2962,36.3046,27517.0
2015-08-20 12:20:00,43.19,43.2,43.09,43.19,27543.0,36.2962,36.3046,36.2122,36.2962,27543.0
2015-08-20 12:30:00,43.2,43.26,43.18,43.25,18008.0,36.3046,36.3551,36.2878,36.3467,18008.0
2015-08-20 12:40:00,43.24,43.24,43.15,43.16,19357.0,36.3383,36.3383,36.2626,36.271,19357.0
2015-08-20 12:50:00,43.15,43.15,43.0,43.11,22656.0,36.2626,36.2626,36.1366,36.229,22656.0
2015-08-20 13:00:00,43.11,43.11,43.05,43.11,20749.0,36.229,36.229,36.1786,36.229,20749.0
2015-08-20 13:10:00,43.11,43.13,43.05,43.11,36742.0,36.229,36.2458,36.1786,36.229,36742.0
2015-08-20 13:20:00,43.1,43.17,43.1,43.14,23388.0,36.2206,36.2794,36.2206,36.2542,23388.0
2015-08-20 13:30:00,43.13,43.17,43.1,43.14,21650.0,36.2458,36.2794,36.2206,36.2542,21650.0
2015-08-20 13:40:00,43.14,43.17,43.1,43.16,26073.0,36.2542,36.2794,36.2206,36.271,26073.0
2015-08-20 13:50:00,43.16,43.22,43.14,43.22,23088.0,36.271,36.3214,36.2542,36.3214,23088.0
2015-08-20 14:00:00,43.23,43.24,43.14,43.15,29764.0,36.3298,36.3383,36.2542,36.2626,29764.0
2015-08-20 14:10:00,43.15,43.17,43.08,43.1,35790.0,36.2626,36.2794,36.2038,36.2206,35790.0
2015-08-20 14:20:00,43.1,43.14,43.07,43.09,37596.0,36.2206,36.2542,36.1954,36.2122,37596.0
2015-08-20 14:30:00,43.09,43.12,43.06,43.11,54449.0,36.2122,36.2374,36.187,36.229,54449.0
2015-08-20 14:40:00,43.11,43.12,43.05,43.05,36853.0,36.229,36.2374,36.1786,36.1786,36853.0
2015-08-20 14:50:00,43.06,43.1,43.04,43.06,45413.0,36.187,36.2206,36.1702,36.187,45413.0
2015-08-20 15:00:00,43.07,43.12,43.04,43.09,45857.0,36.1954,36.2374,36.1702,36.2122,45857.0
2015-08-20 15:10:00,43.1,43.14,43.06,43.08,66807.0,36.2206,36.2542,36.187,36.2038,66807.0
2015-08-20 15:20:00,43.08,43.11,43.03,43.06,64605.0,36.2038,36.229,36.1618,36.187,64605.0
2015-08-20 15:30:00,43.06,43.19,43.05,43.15,79789.0,36.187,36.2962,36.1786,36.2626,79789.0
2015-08-20 15:40:00,43.14,43.14,43.08,43.1,80554.0,36.2542,36.2542,36.2038,36.2206,80554.0
2015-08-20 15:50:00,43.09,43.09,42.98,42.98,164274.0,36.2122,36.2122,36.1198,36.1198,164274.0
2015-08-21 09:30:00,42.64,42.79,42.63,42.77,103364.0,35.834,35.9601,35.8256,35.9433,103364.0
2015-08-21 09:40:00,42.77,42.78,42.64,42.64,20305.0,35.9433,35.9517,35.834,35.834,20305.0
2015-08-21 09:50:00,42.64,42.67,42.58,42.61,22725.0,35.834,35.8592,35.7836,35.8088,22725.0
2015-08-21 10:00:00,42.61,42.71,42.61,42.66,19728.0,35.8088,35.8928,35.8088,35.8508,19728.0
2015-08-21 10:10:00,42.67,42.68,42.64,42.64,25429.0,35.8592,35.8676,35.834,35.834,25429.0
2015-08-21 10:20:00,42.64,42.73,42.63,42.72,48488.0,35.834,35.9097,35.8256,35.9013,48488.0
2015-08-21 10:30:00,42.72,42.76,42.55,42.57,27085.0,35.9013,35.9349,35.7584,35.7752,27085.0
2015-08-21 10:40:00,42.58,42.67,42.58,42.61,41123.0,35.7836,35.8592,35.7836,35.8088,41123.0
2015-08-21 10:50:00,42.61,42.7,42.59,42.64,49918.0,35.8088,35.8844,35.792,35.834,49918.0
2015-08-21 11:00:00,42.65,42.66,42.54,42.57,39312.0,35.8424,35.8508,35.75,35.7752,39312.0
2015-08-21 11:10:00,42.56,42.56,42.39,42.47,35657.0,35.7668,35.7668,35.6239,35.6912,35657.0
2015-08-21 11:20:00,42.46,42.46,42.39,42.45,26104.0,35.6828,35.6828,35.6239,35.6743,26104.0
2015-08-21 11:30:00,42.44,42.47,42.31,42.34,32299.0,35.6659,35.6912,35.5567,35.5819,32299.0
2015-08-21 11:40:00,42.33,42.43,42.31,42.42,22455.0,35.5735,35.6575,35.5567,35.6491,22455.0
2015-08-21 11:50:00,42.42,42.47,42.36,42.45,17397.0,35.6491,35.6912,35.5987,35.6743,17397.0
2015-08-21 12:00:00,42.45,42.54,42.42,42.51,21295.0,35.6743,35.75,35.6491,35.7248,21295.0
2015-08-21 12:10:00,42.5,42.53,42.37,42.43,32422.0,35.7164,35.7416,35.6071,35.6575,32422.0
2015-08-21 12:20:00,42.43,42.43,42.33,42.34,29137.0,35.6575,35.6575,35.5735,35.5819,29137.0
2015-08-21 12:30:00,42.34,42.36,42.28,42.28,34231.0,35.5819,35.5987,35.5315,35.5315,34231.0
2015-08-21 12:40:00,42.29,42.29,42.2,42.21,29760.0,35.5399,35.5399,35.4643,35.4727,29760.0
2015-08-21 12:50:00,42.21,42.22,42.13,42.13,61609.0,35.4727,35.4811,35.4054,35.4054,61609.0
2015-08-21 13:00:00,42.14,42.18,42.1,42.15,43228.0,35.4138,35.4474,35.3802,35.4222,43228.0
2015-08-21 13:10:00,42.16,42.22,42.14,42.21,18862.0,35.4306,35.4811,35.4138,35.4727,18862.0
2015-08-21 13:20:00,42.21,42.33,42.2,42.32,26855.0,35.4727,35.5735,35.4643,35.5651,26855.0
2015-08-21 13:30:00,42.32,42.38,42.26,42.38,30630.0,35.5651,35.6155,35.5147,35.6155,30630.0
2015-08-21 13:40:00,42.38,42.43,42.37,42.41,41170.0,35.6155,35.6575,35.6071,35.6407,41170.0
2015-08-21 13:50:00,42.39,42.48,42.34,42.47,35656.0,35.6239,35.6996,35.5819,35.6912,35656.0
2015-08-21 14:00:00,42.47,42.55,42.44,42.51,27080.0,35.6912,35.7584,35.6659,35.7248,27080.0
2015-08-21 14:10:00,42.51,42.53,42.45,42.48,37450.0,35.7248,35.7416,35.6743,35.6996,37450.0
2015-08-21 14:20:00,42.48,42.49,42.39,42.43,27880.0,35.6996,35.708,35.6239,35.6575,27880.0
2015-08-21 14:30:00,42.44,42.46,42.36,42.37,35591.0,35.6659,35.6828,35.5987,35.6071,35591.0
2015-08-21 14:40:00,42.38,42.39,42.27,42.28,45243.0,35.6155,35.6239,35.5231,35.5315,45243.0
2015-08-21 14:50:00,42.27,42.34,42.25,42.3,43119.0,35.5231,35.5819,35.5063,35.5483,43119.0
2015-08-21 15:00:00,42.3,42.36,42.28,42.28,49573.0,35.5483,35.5987,35.5315,35.5315,49573.0
2015-08-21 15:10:00,42.27,42.28,42.1,42.24,58400.0,35.5231,35.5315,35.3802,35.4979,58400.0
2015-08-21 15:20:00,42.24,42.28,42.19,42.21,52426.0,35.4979,35.5315,35.4558,35.4727,52426.0
2015-08-21 15:30:00,42.21,42.21,42.11,42.18,82604.0,35.4727,35.4727,35.3886,35.4474,82604.0
2015-08-21 15:40:00,42.18,42.23,42.11,42.15,77928.0,35.4474,35.4895,35.3886,35.4222,77928.0
2015-08-21 15:50:00,42.14,42.19,41.97,42.0,290607.0,35.4138,35.4558,35.271,35.2962,290607.0
2015-08-24 09:30:00,39.48,40.59,39.48,40.36,10047.0,33.1784,34.1112,33.1784,33.9179,10047.0
2015-08-24 09:40:00,40.71,41.12,40.12,40.12,120661.0,34.2121,34.5566,33.7163,33.7163,120661.0
2015-08-24 09:50:00,40.2,40.44,39.97,40.36,64659.0,33.7835,33.9852,33.5902,33.9179,64659.0
2015-08-24 10:00:00,40.35,40.71,40.2,40.62,101213.0,33.9095,34.2121,33.7835,34.1364,101213.0
2015-08-24 10:10:00,40.62,40.81,40.5,40.73,105286.0,34.1364,34.2961,34.0356,34.2289,105286.0
2015-08-24 10:20:00,40.72,40.91,40.67,40.68,128819.0,34.2205,34.3802,34.1785,34.1869,128819.0
2015-08-24 10:30:00,40.67,40.89,40.45,40.77,126942.0,34.1785,34.3633,33.9936,34.2625,126942.0
2015-08-24 10:40:00,40.76,40.92,40.6,40.76,90572.0,34.2541,34.3886,34.1196,34.2541,90572.0
2015-08-24 10:50:00,40.76,40.9,40.75,40.87,126390.0,34.2541,34.3718,34.2457,34.3465,126390.0
2015-08-24 11:00:00,40.87,40.93,40.66,40.74,64618.0,34.3465,34.397,34.1701,34.2373,64618.0
2015-08-24 11:10:00,40.73,40.82,40.64,40.74,76370.0,34.2289,34.3045,34.1533,34.2373,76370.0
2015-08-24 11:20:00,40.74,40.82,40.67,40.74,70989.0,34.2373,34.3045,34.1785,34.2373,70989.0
2015-08-24 11:30:00,40.76,40.97,40.73,40.96,77654.0,34.2541,34.4306,34.2289,34.4222,77654.0
2015-08-24 11:40:00,40.95,41.13,40.9,41.1,105624.0,34.4138,34.565,34.3718,34.5398,105624.0
2015-08-24 11:50:00,41.1,41.35,41.08,41.19,80006.0,34.5398,34.7499,34.523,34.6155,80006.0
2015-08-24 12:00:00,41.18,41.2,40.96,41.1,61208.0,34.6071,34.6239,34.4222,34.5398,61208.0
2015-08-24 12:10:00,41.11,41.19,41.03,41.07,66655.0,34.5482,34.6155,34.481,34.5146,66655.0
2015-08-24 12:20:00,41.09,41.2,40.99,41.13,49592.0,34.5314,34.6239,34.4474,34.565,49592.0
2015-08-24 12:30:00,41.14,41.23,41.05,41.15,44667.0,34.5734,34.6491,34.4978,34.5818,44667.0
2015-08-24 12:40:00,41.13,41.21,41.01,41.03,45141.0,34.565,34.6323,34.4642,34.481,45141.0
2015-08-24 12:50:00,41.02,41.1,40.99,41.05,99557.0,34.4726,34.5398,34.4474,34.4978,99557.0
2015-08-24 13:00:00,41.05,41.19,41.05,41.18,43216.0,34.4978,34.6155,34.4978,34.6071,43216.0
2015-08-24 13:10:00,41.18,41.19,41.09,41.15,34331.0,34.6071,34.6155,34.5314,34.5818,34331.0
2015-08-24 13:20:00,41.14,41.15,40.92,40.99,46659.0,34.5734,34.5818,34.3886,34.4474,46659.0
2015-08-24 13:30:00,40.99,40.99,40.75,40.76,43749.0,34.4474,34.4474,34.2457,34.2541,43749.0
2015-08-24 13:40:00,40.76,40.82,40.7,40.79,50167.0,34.2541,34.3045,34.2037,34.2793,50167.0
2015-08-24 13:50:00,40.79,40.81,40.59,40.6,59138.0,34.2793,34.2961,34.1112,34.1196,59138.0
2015-08-24 14:00:00,40.61,40.64,40.54,40.56,52309.0,34.128,34.1533,34.0692,34.086,52309.0
2015-08-24 14:10:00,40.56,40.66,40.46,40.62,56270.0,34.086,34.1701,34.002,34.1364,56270.0
2015-08-24 14:20:00,40.64,40.73,40.61,40.64,43605.0,34.1533,34.2289,34.128,34.1533,43605.0
2015-08-24 14:30:00,40.66,40.76,40.62,40.7,47365.0,34.1701,34.2541,34.1364,34.2037,47365.0
2015-08-24 14:40:00,40.67,40.7,40.4,40.48,62245.0,34.1785,34.2037,33.9516,34.0188,62245.0
2015-08-24 14:50:00,40.47,40.49,40.08,40.15,102970.0,34.0104,34.0272,33.6826,33.7415,102970.0
2015-08-24 15:00:00,40.14,40.34,39.98,40.32,149208.0,33.7331,33.9011,33.5986,33.8843,149208.0
2015-08-24 15:10:00,40.31,40.31,40.14,40.19,104006.0,33.8759,33.8759,33.7331,33.7751,104006.0
2015-08-24 15:20:00,40.17,40.22,40.0,40.04,162867.0,33.7583,33.8003,33.6154,33.649,162867.0
2015-08-24 15:30:00,40.03,40.44,39.93,40.42,156610.0,33.6406,33.9852,33.5566,33.9684,156610.0
2015-08-24 15:40:00,40.42,40.61,40.25,40.32,233721.0,33.9684,34.128,33.8255,33.8843,233721.0
2015-08-24 15:50:00,40.33,40.49,40.11,40.13,279709.0,33.8927,34.0272,33.7078,33.7247,279709.0
2015-08-25 09:30:00,40.79,40.93,40.47,40.67,75356.0,34.2793,34.397,34.0104,34.1785,75356.0
2015-08-25 09:40:00,40.66,40.7,40.48,40.58,34542.0,34.1701,34.2037,34.0188,34.1028,34542.0
2015-08-25 09:50:00,40.58,40.71,40.52,40.65,58294.0,34.1028,34.2121,34.0524,34.1617,58294.0
2015-08-25 10:00:00,40.67,40.73,40.6,40.7,40699.0,34.1785,34.2289,34.1196,34.2037,40699.0
2015-08-25 10:10:00,40.7,40.8,40.65,40.72,44495.0,34.2037,34.2877,34.1617,34.2205,44495.0
2015-08-25 10:20:00,40.73,40.73,40.55,40.6,33424.0,34.2289,34.2289,34.0776,34.1196,33424.0
2015-08-25 10:30:00,40.6,40.63,40.55,40.62,27971.0,34.1196,34.1448,34.0776,34.1364,27971.0
2015-08-25 10:40:00,40.64,40.72,40.64,40.67,29683.0,34.1533,34.2205,34.1533,34.1785,29683.0
2015-08-25 10:50:00,40.68,40.71,40.65,40.67,28989.0,34.1869,34.2121,34.1617,34.1785,28989.0
2015-08-25 11:00:00,40.67,40.77,40.67,40.76,27937.0,34.1785,34.2625,34.1785,34.2541,27937.0
2015-08-25 11:10:00,40.77,40.95,40.77,40.92,29308.0,34.2625,34.4138,34.2625,34.3886,29308.0
2015-08-25 11:20:00,40.93,41.01,40.84,40.84,30608.0,34.397,34.4642,34.3213,34.3213,30608.0
2015-08-25 11:30:00,40.83,40.85,40.77,40.79,79632.0,34.3129,34.3297,34.2625,34.2793,79632.0
2015-08-25 11:40:00,40.8,40.88,40.76,40.88,43169.0,34.2877,34.3549,34.2541,34.3549,43169.0
2015-08-25 11:50:00,40.87,40.9,40.78,40.78,35950.0,34.3465,34.3718,34.2709,34.2709,35950.0
2015-08-25 12:00:00,40.78,40.79,40.73,40.78,17342.0,34.2709,34.2793,34.2289,34.2709,17342.0
2015-08-25 12:10:00,40.78,40.84,40.74,40.76,21523.0,34.2709,34.3213,34.2373,34.2541,21523.0
2015-08-25 12:20:00,40.76,40.84,40.76,40.81,19553.0,34.2541,34.3213,34.2541,34.2961,19553.0
2015-08-25 12:30:00,40.8,40.82,40.66,40.66,29880.0,34.2877,34.3045,34.1701,34.1701,29880.0
2015-08-25 12:40:00,40.67,40.69,40.61,40.62,26584.0,34.1785,34.1953,34.128,34.1364,26584.0
2015-08-25 12:50:00,40.63,40.67,40.59,40.6,17380.0,34.1448,34.1785,34.1112,34.1196,17380.0
2015-08-25 13:00:00,40.61,40.63,40.57,40.58,24555.0,34.128,34.1448,34.0944,34.1028,24555.0
2015-08-25 13:10:00,40.57,40.59,40.52,40.52,18858.0,34.0944,34.1112,34.0524,34.0524,18858.0
2015-08-25 13:20:00,40.52,40.58,40.38,40.4,43688.0,34.0524,34.1028,33.9348,33.9516,43688.0
2015-08-25 13:30:00,40.39,40.51,40.39,40.48,28147.0,33.9432,34.044,33.9432,34.0188,28147.0
2015-08-25 13:40:00,40.47,40.49,40.39,40.45,26634.0,34.0104,34.0272,33.9432,33.9936,26634.0
2015-08-25 13:50:00,40.44,40.54,40.43,40.48,25457.0,33.9852,34.0692,33.9768,34.0188,25457.0
2015-08-25 14:00:00,40.48,40.53,40.46,40.48,31608.0,34.0188,34.0608,34.002,34.0188,31608.0
2015-08-25 14:10:00,40.48,40.58,40.46,40.57,29944.0,34.0188,34.1028,34.002,34.0944,29944.0
2015-08-25 14:20:00,40.57,40.65,40.55,40.58,38872.0,34.0944,34.1617,34.0776,34.1028,38872.0
2015-08-25 14:30:00,40.57,40.62,40.46,40.5,40909.0,34.0944,34.1364,34.002,34.0356,40909.0
2015-08-25 14:40:00,40.5,40.64,40.48,40.64,41652.0,34.0356,34.1533,34.0188,34.1533,41652.0
2015-08-25 14:50:00,40.66,40.73,40.64,40.64,49036.0,34.1701,34.2289,34.1533,34.1533,49036.0
2015-08-25 15:00:00,40.64,40.69,40.53,40.54,49087.0,34.1533,34.1953,34.0608,34.0692,49087.0
2015-08-25 15:10:00,40.54,40.57,40.33,40.35,89832.0,34.0692,34.0944,33.8927,33.9095,89832.0
2015-08-25 15:20:00,40.35,40.35,40.17,40.21,109731.0,33.9095,33.9095,33.7583,33.7919,109731.0
2015-08-25 15:30:00,40.21,40.25,39.98,39.99,151265.0,33.7919,33.8255,33.5986,33.607,151265.0
2015-08-25 15:40:00,39.98,40.12,39.75,39.84,160540.0,33.5986,33.7163,33.4053,33.4809,160540.0
2015-08-25 15:50:00,39.83,40.03,39.6,39.64,297223.0,33.4725,33.6406,33.2792,33.3129,297223.0
2015-08-26 09:30:00,40.58,40.65,40.22,40.32,53552.0,34.1028,34.1617,33.8003,33.8843,53552.0
2015-08-26 09:40:00,40.31,40.44,40.18,40.4,70037.0,33.8759,33.9852,33.7667,33.9516,70037.0
2015-08-26 09:50:00,40.42,40.42,40.27,40.37,98702.0,33.9684,33.9684,33.8423,33.9263,98702.0
2015-08-26 10:00:00,40.37,40.53,40.29,40.46,70580.0,33.9263,34.0608,33.8591,34.002,70580.0
2015-08-26 10:10:00,40.46,40.49,40.29,40.3,158994.0,34.002,34.0272,33.8591,33.8675,158994.0
2015-08-26 10:20:00,40.31,40.38,40.29,40.33,107578.0,33.8759,33.9348,33.8591,33.8927,107578.0
2015-08-26 10:30:00,40.33,40.49,40.26,40.41,76810.0,33.8927,34.0272,33.8339,33.96,76810.0
2015-08-26 10:40:00,40.41,40.42,40.28,40.34,53067.0,33.96,33.9684,33.8507,33.9011,53067.0
2015-08-26 10:50:00,40.35,40.41,40.3,40.32,54974.0,33.9095,33.96,33.8675,33.8843,54974.0
2015-08-26 11:00:00,40.32,40.35,40.25,40.27,47537.0,33.8843,33.9095,33.8255,33.8423,47537.0
2015-08-26 11:10:00,40.27,40.32,40.21,40.3,38727.0,33.8423,33.8843,33.7919,33.8675,38727.0
2015-08-26 11:20:00,40.3,40.34,40.23,40.25,26715.0,33.8675,33.9011,33.8087,33.8255,26715.0
2015-08-26 11:30:00,40.25,40.29,40.05,40.06,21489.0,33.8255,33.8591,33.6574,33.6658,21489.0
2015-08-26 11:40:00,40.05,40.18,40.04,40.15,21909.0,33.6574,33.7667,33.649,33.7415,21909.0
2015-08-26 11:50:00,40.14,40.21,40.13,40.16,22540.0,33.7331,33.7919,33.7247,33.7499,22540.0
2015-08-26 12:00:00,40.16,40.16,40.02,40.08,22838.0,33.7499,33.7499,33.6322,33.6826,22838.0
2015-08-26 12:10:00,40.08,40.08,40.0,40.02,27250.0,33.6826,33.6826,33.6154,33.6322,27250.0
2015-08-26 12:20:00,40.03,40.04,39.93,39.93,27501.0,33.6406,33.649,33.5566,33.5566,27501.0
2015-08-26 12:30:00,39.94,39.94,39.84,39.86,31705.0,33.565,33.565,33.4809,33.4977,31705.0
2015-08-26 12:40:00,39.86,39.94,39.84,39.93,37548.0,33.4977,33.565,33.4809,33.5566,37548.0
2015-08-26 12:50:00,39.93,40.14,39.91,40.14,25036.0,33.5566,33.7331,33.5398,33.7331,25036.0
2015-08-26 13:00:00,40.14,40.22,40.03,40.04,25913.0,33.7331,33.8003,33.6406,33.649,25913.0
2015-08-26 13:10:00,40.05,40.16,40.05,40.12,32130.0,33.6574,33.7499,33.6574,33.7163,32130.0
2015-08-26 13:20:00,40.12,40.24,40.12,40.24,34703.0,33.7163,33.8171,33.7163,33.8171,34703.0
2015-08-26 13:30:00,40.24,40.34,40.18,40.33,27300.0,33.8171,33.9011,33.7667,33.8927,27300.0
2015-08-26 13:40:00,40.33,40.35,40.28,40.3,23508.0,33.8927,33.9095,33.8507,33.8675,23508.0
2015-08-26 13:50:00,40.31,40.43,40.31,40.43,23251.0,33.8759,33.9768,33.8759,33.9768,23251.0
2015-08-26 14:00:00,40.42,40.42,40.3,40.35,30832.0,33.9684,33.9684,33.8675,33.9095,30832.0
2015-08-26 14:10:00,40.35,40.38,40.18,40.21,40086.0,33.9095,33.9348,33.7667,33.7919,40086.0
2015-08-26 14:20:00,40.22,40.26,40.19,40.23,33491.0,33.8003,33.8339,33.7751,33.8087,33491.0
2015-08-26 14:30:00,40.23,40.36,40.2,40.35,44420.0,33.8087,33.9179,33.7835,33.9095,44420.0
2015-08-26 14:40:00,40.36,40.52,40.36,40.46,39127.0,33.9179,34.0524,33.9179,34.002,39127.0
2015-08-26 14:50:00,40.46,40.54,40.46,40.54,58909.0,34.002,34.0692,34.002,34.0692,58909.0
2015-08-26 15:00:00,40.53,40.59,40.47,40.58,59381.0,34.0608,34.1112,34.0104,34.1028,59381.0
2015-08-26 15:10:00,40.58,40.76,40.58,40.74,101205.0,34.1028,34.2541,34.1028,34.2373,101205.0
2015-08-26 15:20:00,40.76,40.81,40.65,40.69,45167.0,34.2541,34.2961,34.1617,34.1953,45167.0
2015-08-26 15:30:00,40.69,40.8,40.68,40.73,81386.0,34.1953,34.2877,34.1869,34.2289,81386.0
2015-08-26 15:40:00,40.74,41.0,40.73,40.89,123540.0,34.2373,34.4558,34.2289,34.3633,123540.0
2015-08-26 15:50:00,40.89,41.0,40.84,40.92,248942.0,34.3633,34.4558,34.3213,34.3886,248942.0
2015-08-27 09:30:00,41.25,41.4,41.02,41.07,31264.0,34.6659,34.7919,34.4726,34.5146,31264.0
2015-08-27 09:40:00,41.06,41.13,40.95,41.01,34869.0,34.5062,34.565,34.4138,34.4642,34869.0
2015-08-27 09:50:00,41.01,41.05,40.91,40.96,24469.0,34.4642,34.4978,34.3802,34.4222,24469.0
2015-08-27 10:00:00,40.95,40.97,40.87,40.97,22579.0,34.4138,34.4306,34.3465,34.4306,22579.0
2015-08-27 10:10:00,40.96,41.0,40.89,40.9,21647.0,34.4222,34.4558,34.3633,34.3718,21647.0
2015-08-27 10:20:00,40.9,40.93,40.87,40.88,34459.0,34.3718,34.397,34.3465,34.3549,34459.0
2015-08-27 10:30:00,40.87,40.88,40.82,40.83,29572.0,34.3465,34.3549,34.3045,34.3129,29572.0
2015-08-27 10:40:00,40.84,40.94,40.81,40.93,25655.0,34.3213,34.4054,34.2961,34.397,25655.0
2015-08-27 10:50:00,40.92,40.95,40.9,40.91,16897.0,34.3886,34.4138,34.3718,34.3802,16897.0
2015-08-27 11:00:00,40.91,40.97,40.89,40.91,20106.0,34.3802,34.4306,34.3633,34.3802,20106.0
2015-08-27 11:10:00,40.92,40.93,40.86,40.91,20577.0,34.3886,34.397,34.3381,34.3802,20577.0
2015-08-27 11:20:00,40.9,40.99,40.88,40.98,38537.0,34.3718,34.4474,34.3549,34.439,38537.0
2015-08-27 11:30:00,40.99,41.01,40.95,40.96,15359.0,34.4474,34.4642,34.4138,34.4222,15359.0
2015-08-27 11:40:00,40.96,41.02,40.96,41.0,10334.0,34.4222,34.4726,34.4222,34.4558,10334.0
2015-08-27 11:50:00,41.01,41.03,40.99,41.0,17962.0,34.4642,34.481,34.4474,34.4558,17962.0
2015-08-27 12:00:00,41.0,41.14,41.0,41.08,24161.0,34.4558,34.5734,34.4558,34.523,24161.0
2015-08-27 12:10:00,41.08,41.12,41.07,41.1,17224.0,34.523,34.5566,34.5146,34.5398,17224.0
2015-08-27 12:20:00,41.1,41.13,41.09,41.13,11352.0,34.5398,34.565,34.5314,34.565,11352.0
2015-08-27 12:30:00,41.13,41.2,41.12,41.2,18048.0,34.565,34.6239,34.5566,34.6239,18048.0
2015-08-27 12:40:00,41.2,41.2,41.14,41.18,40898.0,34.6239,34.6239,34.5734,34.6071,40898.0
2015-08-27 12:50:00,41.18,41.35,41.17,41.34,25800.0,34.6071,34.7499,34.5987,34.7415,25800.0
2015-08-27 13:00:00,41.34,41.34,41.28,41.33,12258.0,34.7415,34.7415,34.6911,34.7331,12258.0
2015-08-27 13:10:00,41.33,41.35,41.31,41.32,15724.0,34.7331,34.7499,34.7163,34.7247,15724.0
2015-08-27 13:20:00,41.32,41.32,41.25,41.25,19975.0,34.7247,34.7247,34.6659,34.6659,19975.0
2015-08-27 13:30:00,41.24,41.27,41.18,41.19,19793.0,34.6575,34.6827,34.6071,34.6155,19793.0
2015-08-27 13:40:00,41.19,41.23,41.19,41.21,17215.0,34.6155,34.6491,34.6155,34.6323,17215.0
2015-08-27 13:50:00,41.22,41.31,41.19,41.3,19737.0,34.6407,34.7163,34.6155,34.7079,19737.0
2015-08-27 14:00:00,41.3,41.32,41.24,41.24,14387.0,34.7079,34.7247,34.6575,34.6575,14387.0
2015-08-27 14:10:00,41.24,41.28,41.15,41.19,26361.0,34.6575,34.6911,34.5818,34.6155,26361.0
2015-08-27 14:20:00,41.18,41.23,41.04,41.1,25149.0,34.6071,34.6491,34.4894,34.5398,25149.0
2015-08-27 14:30:00,41.1,41.19,41.09,41.17,30478.0,34.5398,34.6155,34.5314,34.5987,30478.0
2015-08-27 14:40:00,41.16,41.16,40.94,40.95,29945.0,34.5903,34.5903,34.4054,34.4138,29945.0
2015-08-27 14:50:00,40.96,41.02,40.77,40.78,40744.0,34.4222,34.4726,34.2625,34.2709,40744.0
2015-08-27 15:00:00,40.77,40.85,40.61,40.76,66144.0,34.2625,34.3297,34.128,34.2541,66144.0
2015-08-27 15:10:00,40.75,40.85,40.68,40.84,74416.0,34.2457,34.3297,34.1869,34.3213,74416.0
2015-08-27 15:20:00,40.83,40.97,40.76,40.96,64575.0,34.3129,34.4306,34.2541,34.4222,64575.0
2015-08-27 15:30:00,40.96,41.05,40.89,40.98,113032.0,34.4222,34.4978,34.3633,34.439,113032.0
2015-08-27 15:40:00,40.98,41.19,40.96,41.19,108641.0,34.439,34.6155,34.4222,34.6155,108641.0
2015-08-27 15:50:00,41.18,41.29,41.14,41.28,159529.0,34.6071,34.6995,34.5734,34.6911,159529.0
2015-08-28 09:30:00,41.24,41.29,41.06,41.09,29513.0,34.6575,34.6995,34.5062,34.5314,29513.0
2015-08-28 09:40:00,41.09,41.24,41.09,41.18,18148.0,34.5314,34.6575,34.5314,34.6071,18148.0
2015-08-28 09:50:00,41.18,41.26,41.17,41.24,19283.0,34.6071,34.6743,34.5987,34.6575,19283.0
2015-08-28 10:00:00,41.23,41.25,41.15,41.2,19723.0,34.6491,34.6659,34.5818,34.6239,19723.0
2015-08-28 10:10:00,41.21,41.21,41.14,41.14,24918.0,34.6323,34.6323,34.5734,34.5734,24918.0
2015-08-28 10:20:00,41.14,41.19,41.09,41.17,26626.0,34.5734,34.6155,34.5314,34.5987,26626.0
2015-08-28 10:30:00,41.16,41.19,41.1,41.12,16205.0,34.5903,34.6155,34.5398,34.5566,16205.0
2015-08-28 10:40:00,41.12,41.15,41.08,41.09,28435.0,34.5566,34.5818,34.523,34.5314,28435.0
2015-08-28 10:50:00,41.09,41.1,41.03,41.03,23150.0,34.5314,34.5398,34.481,34.481,23150.0
2015-08-28 11:00:00,41.04,41.11,41.02,41.11,12405.0,34.4894,34.5482,34.4726,34.5482,12405.0
2015-08-28 11:10:00,41.11,41.15,41.1,41.11,9184.0,34.5482,34.5818,34.5398,34.5482,9184.0
2015-08-28 11:20:00,41.11,41.2,41.08,41.2,17468.0,34.5482,34.6239,34.523,34.6239,17468.0
2015-08-28 11:30:00,41.19,41.23,41.15,41.16,21278.0,34.6155,34.6491,34.5818,34.5903,21278.0
2015-08-28 11:40:00,41.15,41.15,41.01,41.02,25250.0,34.5818,34.5818,34.4642,34.4726,25250.0
2015-08-28 11:50:00,41.03,41.06,40.95,40.97,18052.0,34.481,34.5062,34.4138,34.4306,18052.0
2015-08-28 12:00:00,40.97,40.99,40.93,40.93,13700.0,34.4306,34.4474,34.397,34.397,13700.0
2015-08-28 12:10:00,40.93,40.95,40.91,40.95,13100.0,34.397,34.4138,34.3802,34.4138,13100.0
2015-08-28 12:20:00,40.96,40.96,40.92,40.94,12100.0,34.4222,34.4222,34.3886,34.4054,12100.0
2015-08-28 12:30:00,40.94,40.97,40.93,40.94,14000.0,34.4054,34.4306,34.397,34.4054,14000.0
2015-08-28 12:40:00,40.92,40.94,40.87,40.88,11700.0,34.3886,34.4054,34.3465,34.3549,11700.0
2015-08-28 12:50:00,40.89,40.92,40.89,40.91,12000.0,34.3633,34.3886,34.3633,34.3802,12000.0
2015-08-28 13:00:00,40.9,40.9,40.87,40.89,13728.0,34.3718,34.3718,34.3465,34.3633,13728.0
2015-08-28 13:10:00,40.89,40.93,40.88,40.91,15202.0,34.3633,34.397,34.3549,34.3802,15202.0
2015-08-28 13:20:00,40.91,40.92,40.85,40.85,18952.0,34.3802,34.3886,34.3297,34.3297,18952.0
2015-08-28 13:30:00,40.85,40.89,40.82,40.83,18036.0,34.3297,34.3633,34.3045,34.3129,18036.0
2015-08-28 13:40:00,40.83,40.93,40.82,40.9,41533.0,34.3129,34.397,34.3045,34.3718,41533.0
2015-08-28 13:50:00,40.9,40.94,40.88,40.9,31543.0,34.3718,34.4054,34.3549,34.3718,31543.0
2015-08-28 14:00:00,40.9,40.97,40.89,40.96,30252.0,34.3718,34.4306,34.3633,34.4222,30252.0
2015-08-28 14:10:00,40.95,40.96,40.93,40.93,17097.0,34.4138,34.4222,34.397,34.397,17097.0
2015-08-28 14:20:00,40.93,40.96,40.92,40.95,17300.0,34.397,34.4222,34.3886,34.4138,17300.0
2015-08-28 14:30:00,40.95,40.96,40.91,40.95,22319.0,34.4138,34.4222,34.3802,34.4138,22319.0
2015-08-28 14:40:00,40.95,41.02,40.93,41.0,24093.0,34.4138,34.4726,34.397,34.4558,24093.0
2015-08-28 14:50:00,40.99,41.01,40.96,40.96,21769.0,34.4474,34.4642,34.4222,34.4222,21769.0
2015-08-28 15:00:00,40.97,40.98,40.93,40.96,33028.0,34.4306,34.439,34.397,34.4222,33028.0
2015-08-28 15:10:00,40.95,40.99,40.94,40.97,29610.0,34.4138,34.4474,34.4054,34.4306,29610.0
2015-08-28 15:20:00,40.97,40.98,40.91,40.94,23392.0,34.4306,34.439,34.3802,34.4054,23392.0
2015-08-28 15:30:00,40.94,40.94,40.88,40.9,63258.0,34.4054,34.4054,34.3549,34.3718,63258.0
2015-08-28 15:40:00,40.91,40.98,40.85,40.98,64059.0,34.3802,34.439,34.3297,34.439,64059.0
2015-08-28 15:50:00,40.99,41.12,40.99,41.09,119853.0,34.4474,34.5566,34.4474,34.5314,119853.0
2015-08-31 09:30:00,41.0,41.09,40.79,40.86,29202.0,34.4558,34.5314,34.2793,34.3381,29202.0
2015-08-31 09:40:00,40.9,40.99,40.86,40.86,26304.0,34.3718,34.4474,34.3381,34.3381,26304.0
2015-08-31 09:50:00,40.86,40.91,40.83,40.85,33663.0,34.3381,34.3802,34.3129,34.3297,33663.0
2015-08-31 10:00:00,40.85,40.88,40.8,40.86,26149.0,34.3297,34.3549,34.2877,34.3381,26149.0
2015-08-31 10:10:00,40.86,40.91,40.83,40.89,37187.0,34.3381,34.3802,34.3129,34.3633,37187.0
2015-08-31 10:20:00,40.89,40.97,40.87,40.96,21413.0,34.3633,34.4306,34.3465,34.4222,21413.0
2015-08-31 10:30:00,40.95,40.97,40.9,40.97,29831.0,34.4138,34.4306,34.3718,34.4306,29831.0
2015-08-31 10:40:00,40.98,40.98,40.94,40.94,18361.0,34.439,34.439,34.4054,34.4054,18361.0
2015-08-31 10:50:00,40.95,40.97,40.94,40.95,17978.0,34.4138,34.4306,34.4054,34.4138,17978.0
2015-08-31 11:00:00,40.94,40.94,40.85,40.87,15046.0,34.4054,34.4054,34.3297,34.3465,15046.0
2015-08-31 11:10:00,40.84,40.89,40.82,40.85,15452.0,34.3213,34.3633,34.3045,34.3297,15452.0
2015-08-31 11:20:00,40.85,40.9,40.84,40.87,18599.0,34.3297,34.3718,34.3213,34.3465,18599.0
2015-08-31 11:30:00,40.87,40.88,40.85,40.87,20363.0,34.3465,34.3549,34.3297,34.3465,20363.0
2015-08-31 11:40:00,40.89,41.01,40.89,40.94,20065.0,34.3633,34.4642,34.3633,34.4054,20065.0
2015-08-31 11:50:00,40.93,40.93,40.87,40.88,12113.0,34.397,34.397,34.3465,34.3549,12113.0
2015-08-31 12:00:00,40.89,40.89,40.87,40.87,6421.0,34.3633,34.3633,34.3465,34.3465,6421.0
2015-08-31 12:10:00,40.87,40.93,40.85,40.93,12604.0,34.3465,34.397,34.3297,34.397,12604.0
2015-08-31 12:20:00,40.93,41.0,40.92,40.97,26999.0,34.397,34.4558,34.3886,34.4306,26999.0
2015-08-31 12:30:00,40.98,40.99,40.92,40.93,44563.0,34.439,34.4474,34.3886,34.397,44563.0
2015-08-31 12:40:00,40.94,40.95,40.9,40.91,19023.0,34.4054,34.4138,34.3718,34.3802,19023.0
2015-08-31 12:50:00,40.91,40.96,40.91,40.94,11974.0,34.3802,34.4222,34.3802,34.4054,11974.0
2015-08-31 13:00:00,40.93,40.96,40.93,40.96,10641.0,34.397,34.4222,34.397,34.4222,10641.0
2015-08-31 13:10:00,40.96,40.97,40.94,40.96,13907.0,34.4222,34.4306,34.4054,34.4222,13907.0
2015-08-31 13:20:00,40.96,40.97,40.93,40.97,13498.0,34.4222,34.4306,34.397,34.4306,13498.0
2015-08-31 13:30:00,40.96,40.97,40.92,40.94,15724.0,34.4222,34.4306,34.3886,34.4054,15724.0
2015-08-31 13:40:00,40.94,40.97,40.93,40.95,14426.0,34.4054,34.4306,34.397,34.4138,14426.0
2015-08-31 13:50:00,40.94,40.97,40.93,40.97,10524.0,34.4054,34.4306,34.397,34.4306,10524.0
2015-08-31 14:00:00,40.97,40.98,40.94,40.95,14967.0,34.4306,34.439,34.4054,34.4138,14967.0
2015-08-31 14:10:00,40.95,40.96,40.91,40.92,24871.0,34.4138,34.4222,34.3802,34.3886,24871.0
2015-08-31 14:20:00,40.92,40.97,40.91,40.96,46939.0,34.3886,34.4306,34.3802,34.4222,46939.0
2015-08-31 14:30:00,40.95,41.02,40.95,41.0,20354.0,34.4138,34.4726,34.4138,34.4558,20354.0
2015-08-31 14:40:00,40.99,41.0,40.94,40.96,23052.0,34.4474,34.4558,34.4054,34.4222,23052.0
2015-08-31 14:50:00,40.95,40.98,40.93,40.97,29412.0,34.4138,34.439,34.397,34.4306,29412.0
2015-08-31 15:00:00,40.97,41.05,40.96,41.04,29943.0,34.4306,34.4978,34.4222,34.4894,29943.0
2015-08-31 15:10:00,41.04,41.06,40.98,40.99,32818.0,34.4894,34.5062,34.439,34.4474,32818.0
2015-08-31 15:20:00,40.98,41.0,40.93,40.99,62311.0,34.439,34.4558,34.397,34.4474,62311.0
2015-08-31 15:30:00,40.98,41.1,40.97,41.06,71554.0,34.439,34.5398,34.4306,34.5062,71554.0
2015-08-31 15:40:00,41.06,41.13,41.05,41.07,77392.0,34.5062,34.565,34.4978,34.5146,77392.0
2015-08-31 15:50:00,41.07,41.09,40.97,40.98,111085.0,34.5146,34.5314,34.4306,34.439,111085.0
2015-09-01 09:30:00,40.35,40.44,40.11,40.15,53503.0,33.9095,33.9852,33.7078,33.7415,53503.0
2015-09-01 09:40:00,40.15,40.35,40.12,40.21,28589.0,33.7415,33.9095,33.7163,33.7919,28589.0
2015-09-01 09:50:00,40.21,40.26,40.15,40.23,28948.0,33.7919,33.8339,33.7415,33.8087,28948.0
2015-09-01 10:00:00,40.23,40.23,40.08,40.2,31114.0,33.8087,33.8087,33.6826,33.7835,31114.0
2015-09-01 10:10:00,40.2,40.25,40.19,40.22,21272.0,33.7835,33.8255,33.7751,33.8003,21272.0
2015-09-01 10:20:00,40.22,40.37,40.18,40.37,23615.0,33.8003,33.9263,33.7667,33.9263,23615.0
2015-09-01 10:30:00,40.37,40.41,40.26,40.27,29871.0,33.9263,33.96,33.8339,33.8423,29871.0
2015-09-01 10:40:00,40.28,40.28,40.19,40.23,19394.0,33.8507,33.8507,33.7751,33.8087,19394.0
2015-09-01 10:50:00,40.22,40.23,40.16,40.23,17832.0,33.8003,33.8087,33.7499,33.8087,17832.0
2015-09-01 11:00:00,40.24,40.28,40.19,40.27,17959.0,33.8171,33.8507,33.7751,33.8423,17959.0
2015-09-01 11:10:00,40.28,40.31,40.26,40.26,16800.0,33.8507,33.8759,33.8339,33.8339,16800.0
2015-09-01 11:20:00,40.25,40.3,40.24,40.29,33636.0,33.8255,33.8675,33.8171,33.8591,33636.0
2015-09-01 11:30:00,40.28,40.35,40.26,40.34,23341.0,33.8507,33.9095,33.8339,33.9011,23341.0
2015-09-01 11:40:00,40.33,40.48,40.27,40.47,40994.0,33.8927,34.0188,33.8423,34.0104,40994.0
2015-09-01 11:50:00,40.48,40.51,40.41,40.47,33091.0,34.0188,34.044,33.96,34.0104,33091.0
2015-09-01 12:00:00,40.47,40.5,40.42,40.42,29578.0,34.0104,34.0356,33.9684,33.9684,29578.0
2015-09-01 12:10:00,40.41,40.53,40.4,40.5,53890.0,33.96,34.0608,33.9516,34.0356,53890.0
2015-09-01 12:20:00,40.49,40.52,40.48,40.51,24488.0,34.0272,34.0524,34.0188,34.044,24488.0
2015-09-01 12:30:00,40.51,40.55,40.48,40.54,51423.0,34.044,34.0776,34.0188,34.0692,51423.0
2015-09-01 12:40:00,40.54,40.55,40.41,40.41,33294.0,34.0692,34.0776,33.96,33.96,33294.0
2015-09-01 12:50:00,40.41,40.42,40.35,40.36,21324.0,33.96,33.9684,33.9095,33.9179,21324.0
2015-09-01 13:00:00,40.35,40.44,40.3,40.33,20327.0,33.9095,33.9852,33.8675,33.8927,20327.0
2015-09-01 13:10:00,40.31,40.34,40.26,40.28,21931.0,33.8759,33.9011,33.8339,33.8507,21931.0
2015-09-01 13:20:00,40.28,40.4,40.24,40.39,27093.0,33.8507,33.9516,33.8171,33.9432,27093.0
2015-09-01 13:30:00,40.37,40.41,40.35,40.36,23940.0,33.9263,33.96,33.9095,33.9179,23940.0
2015-09-01 13:40:00,40.36,40.41,40.34,40.36,21209.0,33.9179,33.96,33.9011,33.9179,21209.0
2015-09-01 13:50:00,40.37,40.4,40.36,40.38,19136.0,33.9263,33.9516,33.9179,33.9348,19136.0
2015-09-01 14:00:00,40.39,40.39,40.26,40.26,17784.0,33.9432,33.9432,33.8339,33.8339,17784.0
2015-09-01 14:10:00,40.25,40.27,40.21,40.23,14300.0,33.8255,33.8423,33.7919,33.8087,14300.0
2015-09-01 14:20:00,40.22,40.28,40.21,40.24,23704.0,33.8003,33.8507,33.7919,33.8171,23704.0
2015-09-01 14:30:00,40.24,40.34,40.23,40.34,22526.0,33.8171,33.9011,33.8087,33.9011,22526.0
2015-09-01 14:40:00,40.34,40.34,40.18,40.19,23653.0,33.9011,33.9011,33.7667,33.7751,23653.0
2015-09-01 14:50:00,40.19,40.25,40.12,40.13,35507.0,33.7751,33.8255,33.7163,33.7247,35507.0
2015-09-01 15:00:00,40.14,40.16,40.07,40.13,42088.0,33.7331,33.7499,33.6742,33.7247,42088.0
2015-09-01 15:10:00,40.13,40.17,40.09,40.09,57174.0,33.7247,33.7583,33.691,33.691,57174.0
2015-09-01 15:20:00,40.1,40.13,40.01,40.01,67414.0,33.6994,33.7247,33.6238,33.6238,67414.0
2015-09-01 15:30:00,40.02,40.06,39.94,39.97,56152.0,33.6322,33.6658,33.565,33.5902,56152.0
2015-09-01 15:40:00,39.97,40.01,39.83,40.0,120150.0,33.5902,33.6238,33.4725,33.6154,120150.0
2015-09-01 15:50:00,40.01,40.14,39.97,40.03,205228.0,33.6238,33.7331,33.5902,33.6406,205228.0
2015-09-02 09:30:00,40.46,40.56,40.29,40.33,34098.0,34.002,34.086,33.8591,33.8927,34098.0
2015-09-02 09:40:00,40.33,40.39,40.29,40.33,15980.0,33.8927,33.9432,33.8591,33.8927,15980.0
2015-09-02 09:50:00,40.32,40.32,40.13,40.13,20845.0,33.8843,33.8843,33.7247,33.7247,20845.0
2015-09-02 10:00:00,40.14,40.42,40.14,40.42,17153.0,33.7331,33.9684,33.7331,33.9684,17153.0
2015-09-02 10:10:00,40.4,40.4,40.24,40.24,21719.0,33.9516,33.9516,33.8171,33.8171,21719.0
2015-09-02 10:20:00,40.23,40.25,40.18,40.21,21392.0,33.8087,33.8255,33.7667,33.7919,21392.0
2015-09-02 10:30:00,40.2,40.3,40.18,40.28,17906.0,33.7835,33.8675,33.7667,33.8507,17906.0
2015-09-02 10:40:00,40.28,40.34,40.23,40.25,14658.0,33.8507,33.9011,33.8087,33.8255,14658.0
2015-09-02 10:50:00,40.25,40.35,40.24,40.34,16157.0,33.8255,33.9095,33.8171,33.9011,16157.0
2015-09-02 11:00:00,40.33,40.36,40.23,40.25,24245.0,33.8927,33.9179,33.8087,33.8255,24245.0
2015-09-02 11:10:00,40.25,40.26,40.16,40.24,21481.0,33.8255,33.8339,33.7499,33.8171,21481.0
2015-09-02 11:20:00,40.23,40.23,40.18,40.2,23607.0,33.8087,33.8087,33.7667,33.7835,23607.0
2015-09-02 11:30:00,40.21,40.22,40.11,40.11,18685.0,33.7919,33.8003,33.7078,33.7078,18685.0
2015-09-02 11:40:00,40.1,40.13,40.07,40.08,21390.0,33.6994,33.7247,33.6742,33.6826,21390.0
2015-09-02 11:50:00,40.07,40.07,39.97,40.02,43543.0,33.6742,33.6742,33.5902,33.6322,43543.0
2015-09-02 12:00:00,40.01,40.06,40.01,40.03,26452.0,33.6238,33.6658,33.6238,33.6406,26452.0
2015-09-02 12:10:00,40.03,40.08,40.02,40.08,18236.0,33.6406,33.6826,33.6322,33.6826,18236.0
2015-09-02 12:20:00,40.09,40.19,40.09,40.19,14040.0,33.691,33.7751,33.691,33.7751,14040.0
2015-09-02 12:30:00,40.18,40.24,40.18,40.24,15771.0,33.7667,33.8171,33.7667,33.8171,15771.0
2015-09-02 12:40:00,40.24,40.33,40.22,40.31,17589.0,33.8171,33.8927,33.8003,33.8759,17589.0
2015-09-02 12:50:00,40.3,40.33,40.26,40.31,12412.0,33.8675,33.8927,33.8339,33.8759,12412.0
2015-09-02 13:00:00,40.31,40.32,40.26,40.3,23489.0,33.8759,33.8843,33.8339,33.8675,23489.0
2015-09-02 13:10:00,40.3,40.34,40.25,40.27,13280.0,33.8675,33.9011,33.8255,33.8423,13280.0
2015-09-02 13:20:00,40.26,40.34,40.25,40.28,17211.0,33.8339,33.9011,33.8255,33.8507,17211.0
2015-09-02 13:30:00,40.28,40.28,40.17,40.17,33357.0,33.8507,33.8507,33.7583,33.7583,33357.0
2015-09-02 13:40:00,40.18,40.25,40.18,40.22,18363.0,33.7667,33.8255,33.7667,33.8003,18363.0
2015-09-02 13:50:00,40.21,40.22,40.17,40.21,11018.0,33.7919,33.8003,33.7583,33.7919,11018.0
2015-09-02 14:00:00,40.2,40.27,40.18,40.18,23961.0,33.7835,33.8423,33.7667,33.7667,23961.0
2015-09-02 14:10:00,40.19,40.25,40.17,40.17,26442.0,33.7751,33.8255,33.7583,33.7583,26442.0
2015-09-02 14:20:00,40.16,40.23,40.15,40.18,22327.0,33.7499,33.8087,33.7415,33.7667,22327.0
2015-09-02 14:30:00,40.18,40.24,40.16,40.23,24555.0,33.7667,33.8171,33.7499,33.8087,24555.0
2015-09-02 14:40:00,40.23,40.26,40.19,40.22,20727.0,33.8087,33.8339,33.7751,33.8003,20727.0
2015-09-02 14:50:00,40.23,40.29,40.23,40.28,56717.0,33.8087,33.8591,33.8087,33.8507,56717.0
2015-09-02 15:00:00,40.27,40.31,40.26,40.27,25525.0,33.8423,33.8759,33.8339,33.8423,25525.0
2015-09-02 15:10:00,40.27,40.29,40.15,40.19,39578.0,33.8423,33.8591,33.7415,33.7751,39578.0
2015-09-02 15:20:00,40.2,40.25,40.16,40.23,27335.0,33.7835,33.8255,33.7499,33.8087,27335.0
2015-09-02 15:30:00,40.23,40.35,40.22,40.31,52849.0,33.8087,33.9095,33.8003,33.8759,52849.0
2015-09-02 15:40:00,40.31,40.35,40.29,40.3,50925.0,33.8759,33.9095,33.8591,33.8675,50925.0
2015-09-02 15:50:00,40.31,40.45,40.3,40.45,111671.0,33.8759,33.9936,33.8675,33.9936,111671.0
2015-09-03 09:30:00,40.69,40.8,40.45,40.77,33973.0,34.1953,34.2877,33.9936,34.2625,33973.0
2015-09-03 09:40:00,40.79,40.87,40.78,40.81,12970.0,34.2793,34.3465,34.2709,34.2961,12970.0
2015-09-03 09:50:00,40.81,40.89,40.8,40.85,7158.0,34.2961,34.3633,34.2877,34.3297,7158.0
2015-09-03 10:00:00,40.87,40.93,40.84,40.92,19983.0,34.3465,34.397,34.3213,34.3886,19983.0
2015-09-03 10:10:00,40.92,40.93,40.87,40.92,18135.0,34.3886,34.397,34.3465,34.3886,18135.0
2015-09-03 10:20:00,40.92,41.1,40.92,41.04,31059.0,34.3886,34.5398,34.3886,34.4894,31059.0
2015-09-03 10:30:00,41.03,41.04,40.93,40.96,12760.0,34.481,34.4894,34.397,34.4222,12760.0
2015-09-03 10:40:00,40.97,40.99,40.88,40.91,12763.0,34.4306,34.4474,34.3549,34.3802,12763.0
2015-09-03 10:50:00,40.9,41.02,40.9,41.02,11839.0,34.3718,34.4726,34.3718,34.4726,11839.0
2015-09-03 11:00:00,41.02,41.03,40.96,40.98,13713.0,34.4726,34.481,34.4222,34.439,13713.0
2015-09-03 11:10:00,40.98,40.98,40.87,40.88,15127.0,34.439,34.439,34.3465,34.3549,15127.0
2015-09-03 11:20:00,40.88,40.89,40.83,40.85,15672.0,34.3549,34.3633,34.3129,34.3297,15672.0
2015-09-03 11:30:00,40.85,40.88,40.81,40.86,18093.0,34.3297,34.3549,34.2961,34.3381,18093.0
2015-09-03 11:40:00,40.86,40.92,40.86,40.87,12262.0,34.3381,34.3886,34.3381,34.3465,12262.0
2015-09-03 11:50:00,40.86,40.87,40.79,40.84,26176.0,34.3381,34.3465,34.2793,34.3213,26176.0
2015-09-03 12:00:00,40.84,40.85,40.81,40.84,8799.0,34.3213,34.3297,34.2961,34.3213,8799.0
2015-09-03 12:10:00,40.83,40.83,40.77,40.81,12922.0,34.3129,34.3129,34.2625,34.2961,12922.0
2015-09-03 12:20:00,40.81,40.81,40.77,40.79,6685.0,34.2961,34.2961,34.2625,34.2793,6685.0
2015-09-03 12:30:00,40.79,40.79,40.74,40.74,11545.0,34.2793,34.2793,34.2373,34.2373,11545.0
2015-09-03 12:40:00,40.73,40.78,40.7,40.78,11393.0,34.2289,34.2709,34.2037,34.2709,11393.0
2015-09-03 12:50:00,40.78,40.81,40.77,40.8,11044.0,34.2709,34.2961,34.2625,34.2877,11044.0
2015-09-03 13:00:00,40.79,40.79,40.74,40.74,27416.0,34.2793,34.2793,34.2373,34.2373,27416.0
2015-09-03 13:10:00,40.73,40.77,40.7,40.77,12790.0,34.2289,34.2625,34.2037,34.2625,12790.0
2015-09-03 13:20:00,40.78,40.84,40.77,40.8,16446.0,34.2709,34.3213,34.2625,34.2877,16446.0
2015-09-03 13:30:00,40.8,40.81,40.76,40.79,12836.0,34.2877,34.2961,34.2541,34.2793,12836.0
2015-09-03 13:40:00,40.77,40.77,40.72,40.75,11394.0,34.2625,34.2625,34.2205,34.2457,11394.0
2015-09-03 13:50:00,40.75,40.75,40.69,40.69,13429.0,34.2457,34.2457,34.1953,34.1953,13429.0
2015-09-03 14:00:00,40.68,40.75,40.66,40.66,16295.0,34.1869,34.2457,34.1701,34.1701,16295.0
2015-09-03 14:10:00,40.66,40.7,40.65,40.7,36696.0,34.1701,34.2037,34.1617,34.2037,36696.0
2015-09-03 14:20:00,40.69,40.73,40.66,40.73,17477.0,34.1953,34.2289,34.1701,34.2289,17477.0
2015-09-03 14:30:00,40.73,40.77,40.7,40.77,16044.0,34.2289,34.2625,34.2037,34.2625,16044.0
2015-09-03 14:40:00,40.76,40.78,40.73,40.76,19753.0,34.2541,34.2709,34.2289,34.2541,19753.0
2015-09-03 14:50:00,40.75,40.75,40.67,40.7,16231.0,34.2457,34.2457,34.1785,34.2037,16231.0
2015-09-03 15:00:00,40.71,40.74,40.65,40.66,28023.0,34.2121,34.2373,34.1617,34.1701,28023.0
2015-09-03 15:10:00,40.67,40.74,40.67,40.69,32770.0,34.1785,34.2373,34.1785,34.1953,32770.0
2015-09-03 15:20:00,40.69,40.71,40.64,40.66,28668.0,34.1953,34.2121,34.1533,34.1701,28668.0
2015-09-03 15:30:00,40.66,40.69,40.58,40.63,52954.0,34.1701,34.1953,34.1028,34.1448,52954.0
2015-09-03 15:40:00,40.63,40.78,40.59,40.72,98787.0,34.1448,34.2709,34.1112,34.2205,98787.0
2015-09-03 15:50:00,40.72,40.85,40.7,40.74,175474.0,34.2205,34.3297,34.2037,34.2373,175474.0
2015-09-04 09:30:00,40.37,40.37,40.13,40.17,29463.0,33.9263,33.9263,33.7247,33.7583,29463.0
2015-09-04 09:40:00,40.15,40.24,40.13,40.22,31985.0,33.7415,33.8171,33.7247,33.8003,31985.0
2015-09-04 09:50:00,40.22,40.22,40.13,40.16,28481.0,33.8003,33.8003,33.7247,33.7499,28481.0
2015-09-04 10:00:00,40.15,40.26,40.14,40.24,16624.0,33.7415,33.8339,33.7331,33.8171,16624.0
2015-09-04 10:10:00,40.23,40.37,40.19,40.37,51343.0,33.8087,33.9263,33.7751,33.9263,51343.0
2015-09-04 10:20:00,40.37,40.47,40.34,40.46,33400.0,33.9263,34.0104,33.9011,34.002,33400.0
2015-09-04 10:30:00,40.45,40.53,40.41,40.44,17472.0,33.9936,34.0608,33.96,33.9852,17472.0
2015-09-04 10:40:00,40.43,40.45,40.34,40.34,16328.0,33.9768,33.9936,33.9011,33.9011,16328.0
2015-09-04 10:50:00,40.33,40.36,40.28,40.31,11005.0,33.8927,33.9179,33.8507,33.8759,11005.0
2015-09-04 11:00:00,40.31,40.35,40.28,40.3,10366.0,33.8759,33.9095,33.8507,33.8675,10366.0
2015-09-04 11:10:00,40.29,40.35,40.28,40.34,10080.0,33.8591,33.9095,33.8507,33.9011,10080.0
2015-09-04 11:20:00,40.34,40.37,40.33,40.35,14180.0,33.9011,33.9263,33.8927,33.9095,14180.0
2015-09-04 11:30:00,40.34,40.35,40.28,40.29,16035.0,33.9011,33.9095,33.8507,33.8591,16035.0
2015-09-04 11:40:00,40.29,40.35,40.29,40.35,15553.0,33.8591,33.9095,33.8591,33.9095,15553.0
2015-09-04 11:50:00,40.35,40.35,40.28,40.29,12106.0,33.9095,33.9095,33.8507,33.8591,12106.0
2015-09-04 12:00:00,40.29,40.31,40.28,40.29,7377.0,33.8591,33.8759,33.8507,33.8591,7377.0
2015-09-04 12:10:00,40.29,40.29,40.25,40.27,9301.0,33.8591,33.8591,33.8255,33.8423,9301.0
2015-09-04 12:20:00,40.27,40.27,40.21,40.22,11123.0,33.8423,33.8423,33.7919,33.8003,11123.0
2015-09-04 12:30:00,40.22,40.23,40.19,40.23,12991.0,33.8003,33.8087,33.7751,33.8087,12991.0
2015-09-04 12:40:00,40.23,40.24,40.2,40.21,23081.0,33.8087,33.8171,33.7835,33.7919,23081.0
2015-09-04 12:50:00,40.21,40.22,40.18,40.19,23574.0,33.7919,33.8003,33.7667,33.7751,23574.0
2015-09-04 13:00:00,40.19,40.2,40.15,40.18,20488.0,33.7751,33.7835,33.7415,33.7667,20488.0
2015-09-04 13:10:00,40.18,40.2,40.15,40.15,10019.0,33.7667,33.7835,33.7415,33.7415,10019.0
2015-09-04 13:20:00,40.15,40.15,40.11,40.12,20042.0,33.7415,33.7415,33.7078,33.7163,20042.0
2015-09-04 13:30:00,40.11,40.12,40.08,40.11,26448.0,33.7078,33.7163,33.6826,33.7078,26448.0
2015-09-04 13:40:00,40.11,40.12,40.08,40.12,16846.0,33.7078,33.7163,33.6826,33.7163,16846.0
2015-09-04 13:50:00,40.12,40.13,40.08,40.08,41763.0,33.7163,33.7247,33.6826,33.6826,41763.0
2015-09-04 14:00:00,40.09,40.1,40.03,40.04,24563.0,33.691,33.6994,33.6406,33.649,24563.0
2015-09-04 14:10:00,40.04,40.05,40.01,40.02,27429.0,33.649,33.6574,33.6238,33.6322,27429.0
2015-09-04 14:20:00,40.01,40.06,40.01,40.04,23218.0,33.6238,33.6658,33.6238,33.649,23218.0
2015-09-04 14:30:00,40.04,40.05,40.0,40.01,24859.0,33.649,33.6574,33.6154,33.6238,24859.0
2015-09-04 14:40:00,40.01,40.02,39.98,40.01,79343.0,33.6238,33.6322,33.5986,33.6238,79343.0
2015-09-04 14:50:00,40.01,40.01,40.0,40.01,27936.0,33.6238,33.6238,33.6154,33.6238,27936.0
2015-09-04 15:00:00,40.01,40.12,40.0,40.1,94278.0,33.6238,33.7163,33.6154,33.6994,94278.0
2015-09-04 15:10:00,40.1,40.1,40.03,40.06,39642.0,33.6994,33.6994,33.6406,33.6658,39642.0
2015-09-04 15:20:00,40.05,40.08,40.03,40.08,36163.0,33.6574,33.6826,33.6406,33.6826,36163.0
2015-09-04 15:30:00,40.08,40.23,40.07,40.2,51144.0,33.6826,33.8087,33.6742,33.7835,51144.0
2015-09-04 15:40:00,40.2,40.3,40.19,40.29,112475.0,33.7835,33.8675,33.7751,33.8591,112475.0
2015-09-04 15:50:00,40.29,40.29,40.11,40.12,152031.0,33.8591,33.8591,33.7078,33.7163,152031.0
2015-09-08 09:30:00,40.65,40.85,40.61,40.66,43387.0,34.1617,34.3297,34.128,34.1701,43387.0
2015-09-08 09:40:00,40.66,40.72,40.64,40.72,46005.0,34.1701,34.2205,34.1533,34.2205,46005.0
2015-09-08 09:50:00,40.73,40.73,40.62,40.65,23968.0,34.2289,34.2289,34.1364,34.1617,23968.0
2015-09-08 10:00:00,40.65,40.65,40.59,40.6,24575.0,34.1617,34.1617,34.1112,34.1196,24575.0
2015-09-08 10:10:00,40.6,40.62,40.56,40.58,18684.0,34.1196,34.1364,34.086,34.1028,18684.0
2015-09-08 10:20:00,40.57,40.62,40.54,40.62,18063.0,34.0944,34.1364,34.0692,34.1364,18063.0
2015-09-08 10:30:00,40.61,40.63,40.54,40.55,22543.0,34.128,34.1448,34.0692,34.0776,22543.0
2015-09-08 10:40:00,40.54,40.58,40.5,40.55,24321.0,34.0692,34.1028,34.0356,34.0776,24321.0
2015-09-08 10:50:00,40.55,40.57,40.51,40.57,24223.0,34.0776,34.0944,34.044,34.0944,24223.0
2015-09-08 11:00:00,40.56,40.56,40.48,40.5,34808.0,34.086,34.086,34.0188,34.0356,34808.0
2015-09-08 11:10:00,40.5,40.51,40.47,40.48,20340.0,34.0356,34.044,34.0104,34.0188,20340.0
2015-09-08 11:20:00,40.48,40.53,40.47,40.52,27998.0,34.0188,34.0608,34.0104,34.0524,27998.0
2015-09-08 11:30:00,40.52,40.54,40.49,40.53,33202.0,34.0524,34.0692,34.0272,34.0608,33202.0
2015-09-08 11:40:00,40.53,40.59,40.53,40.59,18061.0,34.0608,34.1112,34.0608,34.1112,18061.0
2015-09-08 11:50:00,40.59,40.61,40.54,40.59,29709.0,34.1112,34.128,34.0692,34.1112,29709.0
2015-09-08 12:00:00,40.58,40.62,40.56,40.62,14980.0,34.1028,34.1364,34.086,34.1364,14980.0
2015-09-08 12:10:00,40.62,40.68,40.62,40.63,33578.0,34.1364,34.1869,34.1364,34.1448,33578.0
2015-09-08 12:20:00,40.64,40.66,40.62,40.66,24492.0,34.1533,34.1701,34.1364,34.1701,24492.0
2015-09-08 12:30:00,40.66,40.66,40.61,40.63,19520.0,34.1701,34.1701,34.128,34.1448,19520.0
2015-09-08 12:40:00,40.62,40.65,40.61,40.65,16007.0,34.1364,34.1617,34.128,34.1617,16007.0
2015-09-08 12:50:00,40.64,40.65,40.63,40.64,10239.0,34.1533,34.1617,34.1448,34.1533,10239.0
2015-09-08 13:00:00,40.64,40.69,40.63,40.69,72800.0,34.1533,34.1953,34.1448,34.1953,72800.0
2015-09-08 13:10:00,40.69,40.75,40.68,40.7,36023.0,34.1953,34.2457,34.1869,34.2037,36023.0
2015-09-08 13:20:00,40.7,40.74,40.7,40.74,10106.0,34.2037,34.2373,34.2037,34.2373,10106.0
2015-09-08 13:30:00,40.73,40.75,40.7,40.74,20572.0,34.2289,34.2457,34.2037,34.2373,20572.0
2015-09-08 13:40:00,40.75,40.75,40.7,40.71,55034.0,34.2457,34.2457,34.2037,34.2121,55034.0
2015-09-08 13:50:00,40.71,40.73,40.69,40.73,43054.0,34.2121,34.2289,34.1953,34.2289,43054.0
2015-09-08 14:00:00,40.73,40.76,40.73,40.75,9258.0,34.2289,34.2541,34.2289,34.2457,9258.0
2015-09-08 14:10:00,40.75,40.78,40.74,40.75,28712.0,34.2457,34.2709,34.2373,34.2457,28712.0
2015-09-08 14:20:00,40.75,40.82,40.75,40.81,19755.0,34.2457,34.3045,34.2457,34.2961,19755.0
2015-09-08 14:30:00,40.82,40.88,40.8,40.87,30448.0,34.3045,34.3549,34.2877,34.3465,30448.0
2015-09-08 14:40:00,40.88,40.9,40.86,40.88,16010.0,34.3549,34.3718,34.3381,34.3549,16010.0
2015-09-08 14:50:00,40.87,40.91,40.85,40.86,40591.0,34.3465,34.3802,34.3297,34.3381,40591.0
2015-09-08 15:00:00,40.87,40.9,40.85,40.85,21290.0,34.3465,34.3718,34.3297,34.3297,21290.0
2015-09-08 15:10:00,40.85,40.87,40.85,40.87,25698.0,34.3297,34.3465,34.3297,34.3465,25698.0
2015-09-08 15:20:00,40.86,40.9,40.82,40.9,34796.0,34.3381,34.3718,34.3045,34.3718,34796.0
2015-09-08 15:30:00,40.89,40.97,40.87,40.95,60535.0,34.3633,34.4306,34.3465,34.4138,60535.0
2015-09-08 15:40:00,40.95,41.01,40.94,40.99,65633.0,34.4138,34.4642,34.4054,34.4474,65633.0
2015-09-08 15:50:00,41.0,41.03,40.95,40.97,170078.0,34.4558,34.481,34.4138,34.4306,170078.0
2015-09-09 09:30:00,41.3,41.4,40.95,40.95,55792.0,34.7079,34.7919,34.4138,34.4138,55792.0
2015-09-09 09:40:00,40.96,40.97,40.77,40.84,37009.0,34.4222,34.4306,34.2625,34.3213,37009.0
2015-09-09 09:50:00,40.83,40.85,40.72,40.74,36617.0,34.3129,34.3297,34.2205,34.2373,36617.0
2015-09-09 10:00:00,40.74,40.78,40.64,40.66,69157.0,34.2373,34.2709,34.1533,34.1701,69157.0
2015-09-09 10:10:00,40.65,40.79,40.64,40.77,34903.0,34.1617,34.2793,34.1533,34.2625,34903.0
2015-09-09 10:20:00,40.77,40.8,40.73,40.75,56135.0,34.2625,34.2877,34.2289,34.2457,56135.0
2015-09-09 10:30:00,40.74,40.76,40.68,40.76,30253.0,34.2373,34.2541,34.1869,34.2541,30253.0
2015-09-09 10:40:00,40.76,40.77,40.73,40.76,30884.0,34.2541,34.2625,34.2289,34.2541,30884.0
2015-09-09 10:50:00,40.76,40.77,40.71,40.77,23480.0,34.2541,34.2625,34.2121,34.2625,23480.0
2015-09-09 11:00:00,40.77,40.78,40.73,40.77,41009.0,34.2625,34.2709,34.2289,34.2625,41009.0
2015-09-09 11:10:00,40.77,40.79,40.76,40.79,25303.0,34.2625,34.2793,34.2541,34.2793,25303.0
2015-09-09 11:20:00,40.8,40.83,40.79,40.83,26607.0,34.2877,34.3129,34.2793,34.3129,26607.0
2015-09-09 11:30:00,40.84,40.87,40.81,40.83,20531.0,34.3213,34.3465,34.2961,34.3129,20531.0
2015-09-09 11:40:00,40.83,40.83,40.79,40.8,21941.0,34.3129,34.3129,34.2793,34.2877,21941.0
2015-09-09 11:50:00,40.8,40.8,40.74,40.77,36257.0,34.2877,34.2877,34.2373,34.2625,36257.0
2015-09-09 12:00:00,40.78,40.81,40.74,40.76,67733.0,34.2709,34.2961,34.2373,34.2541,67733.0
2015-09-09 12:10:00,40.76,40.8,40.75,40.8,30339.0,34.2541,34.2877,34.2457,34.2877,30339.0
2015-09-09 12:20:00,40.8,40.81,40.74,40.77,14053.0,34.2877,34.2961,34.2373,34.2625,14053.0
2015-09-09 12:30:00,40.78,40.8,40.76,40.76,44113.0,34.2709,34.2877,34.2541,34.2541,44113.0
2015-09-09 12:40:00,40.77,40.79,40.76,40.76,11595.0,34.2625,34.2793,34.2541,34.2541,11595.0
2015-09-09 12:50:00,40.77,40.77,40.72,40.74,10972.0,34.2625,34.2625,34.2205,34.2373,10972.0
2015-09-09 13:00:00,40.73,40.75,40.71,40.71,18198.0,34.2289,34.2457,34.2121,34.2121,18198.0
2015-09-09 13:10:00,40.71,40.71,40.66,40.68,35750.0,34.2121,34.2121,34.1701,34.1869,35750.0
2015-09-09 13:20:00,40.69,40.71,40.66,40.67,19354.0,34.1953,34.2121,34.1701,34.1785,19354.0
2015-09-09 13:30:00,40.68,40.68,40.64,40.64,20232.0,34.1869,34.1869,34.1533,34.1533,20232.0
2015-09-09 13:40:00,40.63,40.64,40.55,40.57,22810.0,34.1448,34.1533,34.0776,34.0944,22810.0
2015-09-09 13:50:00,40.57,40.58,40.53,40.54,23936.0,34.0944,34.1028,34.0608,34.0692,23936.0
2015-09-09 14:00:00,40.54,40.55,40.45,40.51,170198.0,34.0692,34.0776,33.9936,34.044,170198.0
2015-09-09 14:10:00,40.51,40.56,40.49,40.55,21557.0,34.044,34.086,34.0272,34.0776,21557.0
2015-09-09 14:20:00,40.55,40.55,40.45,40.47,67831.0,34.0776,34.0776,33.9936,34.0104,67831.0
2015-09-09 14:30:00,40.47,40.47,40.42,40.44,33949.0,34.0104,34.0104,33.9684,33.9852,33949.0
2015-09-09 14:40:00,40.44,40.47,40.39,40.45,30087.0,33.9852,34.0104,33.9432,33.9936,30087.0
2015-09-09 14:50:00,40.45,40.54,40.44,40.54,59461.0,33.9936,34.0692,33.9852,34.0692,59461.0
2015-09-09 15:00:00,40.53,40.62,40.5,40.6,68324.0,34.0608,34.1364,34.0356,34.1196,68324.0
2015-09-09 15:10:00,40.59,40.61,40.53,40.57,60661.0,34.1112,34.128,34.0608,34.0944,60661.0
2015-09-09 15:20:00,40.57,40.57,40.45,40.47,43057.0,34.0944,34.0944,33.9936,34.0104,43057.0
2015-09-09 15:30:00,40.46,40.46,40.37,40.37,42921.0,34.002,34.002,33.9263,33.9263,42921.0
2015-09-09 15:40:00,40.36,40.36,40.27,40.3,90492.0,33.9179,33.9179,33.8423,33.8675,90492.0
2015-09-09 15:50:00,40.29,40.32,40.19,40.28,137767.0,33.8591,33.8843,33.7751,33.8507,137767.0
2015-09-10 09:30:00,40.04,40.46,40.01,40.26,38050.0,33.649,34.002,33.6238,33.8339,38050.0
2015-09-10 09:40:00,40.26,40.34,40.26,40.33,30395.0,33.8339,33.9011,33.8339,33.8927,30395.0
2015-09-10 09:50:00,40.32,40.33,40.23,40.23,36136.0,33.8843,33.8927,33.8087,33.8087,36136.0
2015-09-10 10:00:00,40.25,40.33,40.23,40.26,23770.0,33.8255,33.8927,33.8087,33.8339,23770.0
2015-09-10 10:10:00,40.25,40.25,40.15,40.21,37450.0,33.8255,33.8255,33.7415,33.7919,37450.0
2015-09-10 10:20:00,40.2,40.23,40.16,40.22,69631.0,33.7835,33.8087,33.7499,33.8003,69631.0
2015-09-10 10:30:00,40.23,40.34,40.22,40.29,30239.0,33.8087,33.9011,33.8003,33.8591,30239.0
2015-09-10 10:40:00,40.3,40.32,40.27,40.31,28621.0,33.8675,33.8843,33.8423,33.8759,28621.0
2015-09-10 10:50:00,40.32,40.39,40.32,40.39,20320.0,33.8843,33.9432,33.8843,33.9432,20320.0
2015-09-10 11:00:00,40.4,40.41,40.35,40.35,23369.0,33.9516,33.96,33.9095,33.9095,23369.0
2015-09-10 11:10:00,40.34,40.34,40.23,40.25,23132.0,33.9011,33.9011,33.8087,33.8255,23132.0
2015-09-10 11:20:00,40.26,40.3,40.23,40.24,14331.0,33.8339,33.8675,33.8087,33.8171,14331.0
2015-09-10 11:30:00,40.26,40.32,40.22,40.32,22041.0,33.8339,33.8843,33.8003,33.8843,22041.0
2015-09-10 11:40:00,40.31,40.31,40.24,40.25,39816.0,33.8759,33.8759,33.8171,33.8255,39816.0
2015-09-10 11:50:00,40.25,40.31,40.22,40.27,32077.0,33.8255,33.8759,33.8003,33.8423,32077.0
2015-09-10 12:00:00,40.26,40.33,40.22,40.31,21388.0,33.8339,33.8927,33.8003,33.8759,21388.0
2015-09-10 12:10:00,40.32,40.36,40.29,40.29,15378.0,33.8843,33.9179,33.8591,33.8591,15378.0
2015-09-10 12:20:00,40.3,40.36,40.3,40.33,17500.0,33.8675,33.9179,33.8675,33.8927,17500.0
2015-09-10 12:30:00,40.33,40.37,40.31,40.37,45815.0,33.8927,33.9263,33.8759,33.9263,45815.0
2015-09-10 12:40:00,40.37,40.41,40.34,40.4,15552.0,33.9263,33.96,33.9011,33.9516,15552.0
2015-09-10 12:50:00,40.4,40.41,40.37,40.38,16394.0,33.9516,33.96,33.9263,33.9348,16394.0
2015-09-10 13:00:00,40.38,40.4,40.35,40.36,16808.0,33.9348,33.9516,33.9095,33.9179,16808.0
2015-09-10 13:10:00,40.37,40.4,40.34,40.36,50370.0,33.9263,33.9516,33.9011,33.9179,50370.0
2015-09-10 13:20:00,40.37,40.5,40.36,40.48,21226.0,33.9263,34.0356,33.9179,34.0188,21226.0
2015-09-10 13:30:00,40.49,40.54,40.47,40.5,31237.0,34.0272,34.0692,34.0104,34.0356,31237.0
2015-09-10 13:40:00,40.5,40.52,40.45,40.49,16700.0,34.0356,34.0524,33.9936,34.0272,16700.0
2015-09-10 13:50:00,40.5,40.51,40.41,40.44,13497.0,34.0356,34.044,33.96,33.9852,13497.0
2015-09-10 14:00:00,40.45,40.47,40.4,40.44,18979.0,33.9936,34.0104,33.9516,33.9852,18979.0
2015-09-10 14:10:00,40.44,40.45,40.4,40.41,29202.0,33.9852,33.9936,33.9516,33.96,29202.0
2015-09-10 14:20:00,40.42,40.45,40.4,40.45,16028.0,33.9684,33.9936,33.9516,33.9936,16028.0
2015-09-10 14:30:00,40.45,40.49,40.44,40.48,32874.0,33.9936,34.0272,33.9852,34.0188,32874.0
2015-09-10 14:40:00,40.47,40.51,40.46,40.48,25213.0,34.0104,34.044,34.002,34.0188,25213.0
2015-09-10 14:50:00,40.48,40.49,40.37,40.38,46438.0,34.0188,34.0272,33.9263,33.9348,46438.0
2015-09-10 15:00:00,40.37,40.38,40.33,40.35,32849.0,33.9263,33.9348,33.8927,33.9095,32849.0
2015-09-10 15:10:00,40.36,40.42,40.31,40.33,38626.0,33.9179,33.9684,33.8759,33.8927,38626.0
2015-09-10 15:20:00,40.34,40.36,40.24,40.28,46991.0,33.9011,33.9179,33.8171,33.8507,46991.0
2015-09-10 15:30:00,40.27,40.29,40.2,40.26,69529.0,33.8423,33.8591,33.7835,33.8339,69529.0
2015-09-10 15:40:00,40.26,40.28,40.21,40.23,101199.0,33.8339,33.8507,33.7919,33.8087,101199.0
2015-09-10 15:50:00,40.23,40.31,40.19,40.3,144562.0,33.8087,33.8759,33.7751,33.8675,144562.0
2015-09-11 09:30:00,40.24,40.42,40.11,40.36,45302.0,33.8171,33.9684,33.7078,33.9179,45302.0
2015-09-11 09:40:00,40.35,40.43,40.24,40.25,22157.0,33.9095,33.9768,33.8171,33.8255,22157.0
2015-09-11 09:50:00,40.24,40.3,40.24,40.24,8439.0,33.8171,33.8675,33.8171,33.8171,8439.0
2015-09-11 10:00:00,40.21,40.28,40.21,40.27,8029.0,33.7919,33.8507,33.7919,33.8423,8029.0
2015-09-11 10:10:00,40.27,40.28,40.22,40.25,55446.0,33.8423,33.8507,33.8003,33.8255,55446.0
2015-09-11 10:20:00,40.25,40.28,40.23,40.24,12950.0,33.8255,33.8507,33.8087,33.8171,12950.0
2015-09-11 10:30:00,40.23,40.23,40.15,40.18,28292.0,33.8087,33.8087,33.7415,33.7667,28292.0
2015-09-11 10:40:00,40.19,40.19,40.14,40.16,38299.0,33.7751,33.7751,33.7331,33.7499,38299.0
2015-09-11 10:50:00,40.16,40.17,40.08,40.09,16307.0,33.7499,33.7583,33.6826,33.691,16307.0
2015-09-11 11:00:00,40.1,40.19,40.09,40.14,38924.0,33.6994,33.7751,33.691,33.7331,38924.0
2015-09-11 11:10:00,40.15,40.15,40.1,40.14,44502.0,33.7415,33.7415,33.6994,33.7331,44502.0
2015-09-11 11:20:00,40.15,40.18,40.12,40.16,14654.0,33.7415,33.7667,33.7163,33.7499,14654.0
2015-09-11 11:30:00,40.16,40.18,40.14,40.18,13730.0,33.7499,33.7667,33.7331,33.7667,13730.0
2015-09-11 11:40:00,40.19,40.19,40.11,40.13,33433.0,33.7751,33.7751,33.7078,33.7247,33433.0
2015-09-11 11:50:00,40.17,40.23,40.12,40.22,29262.0,33.7583,33.8087,33.7163,33.8003,29262.0
2015-09-11 12:00:00,40.22,40.24,40.2,40.22,58459.0,33.8003,33.8171,33.7835,33.8003,58459.0
2015-09-11 12:10:00,40.22,40.25,40.21,40.23,31966.0,33.8003,33.8255,33.7919,33.8087,31966.0
2015-09-11 12:20:00,40.23,40.25,40.2,40.25,24058.0,33.8087,33.8255,33.7835,33.8255,24058.0
2015-09-11 12:30:00,40.25,40.32,40.25,40.3,9596.0,33.8255,33.8843,33.8255,33.8675,9596.0
2015-09-11 12:40:00,40.3,40.4,40.3,40.4,9072.0,33.8675,33.9516,33.8675,33.9516,9072.0
2015-09-11 12:50:00,40.39,40.41,40.37,40.39,16632.0,33.9432,33.96,33.9263,33.9432,16632.0
2015-09-11 13:00:00,40.4,40.4,40.35,40.35,10624.0,33.9516,33.9516,33.9095,33.9095,10624.0
2015-09-11 13:10:00,40.35,40.35,40.31,40.34,9900.0,33.9095,33.9095,33.8759,33.9011,9900.0
2015-09-11 13:20:00,40.34,40.34,40.27,40.28,10521.0,33.9011,33.9011,33.8423,33.8507,10521.0
2015-09-11 13:30:00,40.27,40.3,40.24,40.3,14340.0,33.8423,33.8675,33.8171,33.8675,14340.0
2015-09-11 13:40:00,40.31,40.37,40.29,40.29,45122.0,33.8759,33.9263,33.8591,33.8591,45122.0
2015-09-11 13:50:00,40.29,40.33,40.27,40.31,10162.0,33.8591,33.8927,33.8423,33.8759,10162.0
2015-09-11 14:00:00,40.31,40.31,40.25,40.27,10388.0,33.8759,33.8759,33.8255,33.8423,10388.0
2015-09-11 14:10:00,40.28,40.32,40.28,40.32,8840.0,33.8507,33.8843,33.8507,33.8843,8840.0
2015-09-11 14:20:00,40.33,40.37,40.3,40.3,33644.0,33.8927,33.9263,33.8675,33.8675,33644.0
2015-09-11 14:30:00,40.3,40.34,40.29,40.34,22764.0,33.8675,33.9011,33.8591,33.9011,22764.0
2015-09-11 14:40:00,40.34,40.34,40.31,40.31,14122.0,33.9011,33.9011,33.8759,33.8759,14122.0
2015-09-11 14:50:00,40.32,40.33,40.28,40.32,22171.0,33.8843,33.8927,33.8507,33.8843,22171.0
2015-09-11 15:00:00,40.33,40.34,40.3,40.3,67128.0,33.8927,33.9011,33.8675,33.8675,67128.0
2015-09-11 15:10:00,40.3,40.38,40.3,40.37,34358.0,33.8675,33.9348,33.8675,33.9263,34358.0
2015-09-11 15:20:00,40.38,40.39,40.36,40.39,20677.0,33.9348,33.9432,33.9179,33.9432,20677.0
2015-09-11 15:30:00,40.38,40.38,40.33,40.38,40249.0,33.9348,33.9348,33.8927,33.9348,40249.0
2015-09-11 15:40:00,40.39,40.39,40.33,40.35,140819.0,33.9432,33.9432,33.8927,33.9095,140819.0
2015-09-11 15:50:00,40.36,40.46,40.35,40.45,96111.0,33.9179,34.002,33.9095,33.9936,96111.0
2015-09-14 09:30:00,40.48,40.63,40.29,40.35,29648.0,34.0188,34.1448,33.8591,33.9095,29648.0
2015-09-14 09:40:00,40.36,40.42,40.35,40.37,17694.0,33.9179,33.9684,33.9095,33.9263,17694.0
2015-09-14 09:50:00,40.36,40.4,40.32,40.34,18074.0,33.9179,33.9516,33.8843,33.9011,18074.0
2015-09-14 10:00:00,40.33,40.41,40.32,40.4,51183.0,33.8927,33.96,33.8843,33.9516,51183.0
2015-09-14 10:10:00,40.4,40.44,40.38,40.4,14201.0,33.9516,33.9852,33.9348,33.9516,14201.0
2015-09-14 10:20:00,40.4,40.41,40.37,40.38,20210.0,33.9516,33.96,33.9263,33.9348,20210.0
2015-09-14 10:30:00,40.39,40.46,40.39,40.45,48595.0,33.9432,34.002,33.9432,33.9936,48595.0
2015-09-14 10:40:00,40.45,40.45,40.4,40.41,15699.0,33.9936,33.9936,33.9516,33.96,15699.0
2015-09-14 10:50:00,40.41,40.42,40.32,40.34,11692.0,33.96,33.9684,33.8843,33.9011,11692.0
2015-09-14 11:00:00,40.33,40.37,40.33,40.34,13153.0,33.8927,33.9263,33.8927,33.9011,13153.0
2015-09-14 11:10:00,40.34,40.34,40.28,40.29,14512.0,33.9011,33.9011,33.8507,33.8591,14512.0
2015-09-14 11:20:00,40.29,40.3,40.24,40.25,18181.0,33.8591,33.8675,33.8171,33.8255,18181.0
2015-09-14 11:30:00,40.25,40.27,40.24,40.27,15464.0,33.8255,33.8423,33.8171,33.8423,15464.0
2015-09-14 11:40:00,40.26,40.27,40.23,40.25,12300.0,33.8339,33.8423,33.8087,33.8255,12300.0
2015-09-14 11:50:00,40.25,40.29,40.23,40.27,18652.0,33.8255,33.8591,33.8087,33.8423,18652.0
2015-09-14 12:00:00,40.26,40.27,40.24,40.25,13553.0,33.8339,33.8423,33.8171,33.8255,13553.0
2015-09-14 12:10:00,40.26,40.27,40.2,40.27,15550.0,33.8339,33.8423,33.7835,33.8423,15550.0
2015-09-14 12:20:00,40.26,40.29,40.24,40.28,42500.0,33.8339,33.8591,33.8171,33.8507,42500.0
2015-09-14 12:30:00,40.27,40.32,40.25,40.31,20498.0,33.8423,33.8843,33.8255,33.8759,20498.0
2015-09-14 12:40:00,40.31,40.32,40.25,40.25,12260.0,33.8759,33.8843,33.8255,33.8255,12260.0
2015-09-14 12:50:00,40.25,40.3,40.25,40.26,12386.0,33.8255,33.8675,33.8255,33.8339,12386.0
2015-09-14 13:00:00,40.26,40.28,40.24,40.27,12304.0,33.8339,33.8507,33.8171,33.8423,12304.0
2015-09-14 13:10:00,40.28,40.3,40.24,40.27,33646.0,33.8507,33.8675,33.8171,33.8423,33646.0
2015-09-14 13:20:00,40.27,40.27,40.24,40.26,10864.0,33.8423,33.8423,33.8171,33.8339,10864.0
2015-09-14 13:30:00,40.25,40.29,40.25,40.28,17852.0,33.8255,33.8591,33.8255,33.8507,17852.0
2015-09-14 13:40:00,40.29,40.35,40.29,40.33,38129.0,33.8591,33.9095,33.8591,33.8927,38129.0
2015-09-14 13:50:00,40.33,40.36,40.27,40.36,17451.0,33.8927,33.9179,33.8423,33.9179,17451.0
2015-09-14 14:00:00,40.35,40.35,40.29,40.3,17615.0,33.9095,33.9095,33.8591,33.8675,17615.0
2015-09-14 14:10:00,40.29,40.32,40.27,40.32,10378.0,33.8591,33.8843,33.8423,33.8843,10378.0
2015-09-14 14:20:00,40.32,40.34,40.28,40.31,19591.0,33.8843,33.9011,33.8507,33.8759,19591.0
2015-09-14 14:30:00,40.31,40.33,40.3,40.33,10005.0,33.8759,33.8927,33.8675,33.8927,10005.0
2015-09-14 14:40:00,40.32,40.33,40.31,40.32,17230.0,33.8843,33.8927,33.8759,33.8843,17230.0
2015-09-14 14:50:00,40.32,40.36,40.28,40.32,21679.0,33.8843,33.9179,33.8507,33.8843,21679.0
2015-09-14 15:00:00,40.31,40.32,40.28,40.29,18182.0,33.8759,33.8843,33.8507,33.8591,18182.0
2015-09-14 15:10:00,40.28,40.35,40.28,40.33,26374.0,33.8507,33.9095,33.8507,33.8927,26374.0
2015-09-14 15:20:00,40.33,40.36,40.3,40.33,29428.0,33.8927,33.9179,33.8675,33.8927,29428.0
2015-09-14 15:30:00,40.33,40.34,40.31,40.32,33093.0,33.8927,33.9011,33.8759,33.8843,33093.0
2015-09-14 15:40:00,40.32,40.38,40.31,40.34,44539.0,33.8843,33.9348,33.8759,33.9011,44539.0
2015-09-14 15:50:00,40.34,40.39,40.33,40.38,86685.0,33.9011,33.9432,33.8927,33.9348,86685.0
2015-09-15 09:30:00,40.45,40.63,40.39,40.39,21933.0,33.9936,34.1448,33.9432,33.9432,21933.0
2015-09-15 09:40:00,40.35,40.41,40.34,40.4,8695.0,33.9095,33.96,33.9011,33.9516,8695.0
2015-09-15 09:50:00,40.4,40.4,40.3,40.34,13324.0,33.9516,33.9516,33.8675,33.9011,13324.0
2015-09-15 10:00:00,40.35,40.35,40.28,40.34,26039.0,33.9095,33.9095,33.8507,33.9011,26039.0
2015-09-15 10:10:00,40.34,40.4,40.34,40.39,18169.0,33.9011,33.9516,33.9011,33.9432,18169.0
2015-09-15 10:20:00,40.39,40.44,40.38,40.41,22270.0,33.9432,33.9852,33.9348,33.96,22270.0
2015-09-15 10:30:00,40.42,40.47,40.42,40.43,24609.0,33.9684,34.0104,33.9684,33.9768,24609.0
2015-09-15 10:40:00,40.43,40.5,40.43,40.46,27000.0,33.9768,34.0356,33.9768,34.002,27000.0
2015-09-15 10:50:00,40.47,40.48,40.43,40.44,24763.0,34.0104,34.0188,33.9768,33.9852,24763.0
2015-09-15 11:00:00,40.45,40.48,40.42,40.45,26787.0,33.9936,34.0188,33.9684,33.9936,26787.0
2015-09-15 11:10:00,40.46,40.5,40.45,40.48,22982.0,34.002,34.0356,33.9936,34.0188,22982.0
2015-09-15 11:20:00,40.48,40.5,40.47,40.48,12773.0,34.0188,34.0356,34.0104,34.0188,12773.0
2015-09-15 11:30:00,40.48,40.5,40.43,40.47,18813.0,34.0188,34.0356,33.9768,34.0104,18813.0
2015-09-15 11:40:00,40.47,40.5,40.46,40.48,10432.0,34.0104,34.0356,34.002,34.0188,10432.0
2015-09-15 11:50:00,40.47,40.49,40.46,40.48,11940.0,34.0104,34.0272,34.002,34.0188,11940.0
2015-09-15 12:00:00,40.48,40.49,40.37,40.39,58027.0,34.0188,34.0272,33.9263,33.9432,58027.0
2015-09-15 12:10:00,40.38,40.42,40.38,40.38,25190.0,33.9348,33.9684,33.9348,33.9348,25190.0
2015-09-15 12:20:00,40.39,40.41,40.37,40.4,26201.0,33.9432,33.96,33.9263,33.9516,26201.0
2015-09-15 12:30:00,40.4,40.5,40.39,40.49,15938.0,33.9516,34.0356,33.9432,34.0272,15938.0
2015-09-15 12:40:00,40.5,40.55,40.49,40.55,16640.0,34.0356,34.0776,34.0272,34.0776,16640.0
2015-09-15 12:50:00,40.56,40.57,40.53,40.54,50778.0,34.086,34.0944,34.0608,34.0692,50778.0
2015-09-15 13:00:00,40.53,40.54,40.49,40.5,17287.0,34.0608,34.0692,34.0272,34.0356,17287.0
2015-09-15 13:10:00,40.49,40.54,40.47,40.53,17594.0,34.0272,34.0692,34.0104,34.0608,17594.0
2015-09-15 13:20:00,40.52,40.57,40.52,40.53,20765.0,34.0524,34.0944,34.0524,34.0608,20765.0
2015-09-15 13:30:00,40.54,40.63,40.54,40.59,35993.0,34.0692,34.1448,34.0692,34.1112,35993.0
2015-09-15 13:40:00,40.59,40.67,40.59,40.66,15227.0,34.1112,34.1785,34.1112,34.1701,15227.0
2015-09-15 13:50:00,40.65,40.65,40.59,40.62,20816.0,34.1617,34.1617,34.1112,34.1364,20816.0
2015-09-15 14:00:00,40.62,40.62,40.58,40.62,24366.0,34.1364,34.1364,34.1028,34.1364,24366.0
2015-09-15 14:10:00,40.61,40.66,40.59,40.63,28310.0,34.128,34.1701,34.1112,34.1448,28310.0
2015-09-15 14:20:00,40.63,40.63,40.59,40.62,23666.0,34.1448,34.1448,34.1112,34.1364,23666.0
2015-09-15 14:30:00,40.62,40.64,40.62,40.63,18016.0,34.1364,34.1533,34.1364,34.1448,18016.0
2015-09-15 14:40:00,40.62,40.69,40.61,40.68,18934.0,34.1364,34.1953,34.128,34.1869,18934.0
2015-09-15 14:50:00,40.68,40.73,40.65,40.73,20647.0,34.1869,34.2289,34.1617,34.2289,20647.0
2015-09-15 15:00:00,40.73,40.76,40.71,40.72,31530.0,34.2289,34.2541,34.2121,34.2205,31530.0
2015-09-15 15:10:00,40.72,40.77,40.71,40.76,33247.0,34.2205,34.2625,34.2121,34.2541,33247.0
2015-09-15 15:20:00,40.77,40.77,40.72,40.73,26181.0,34.2625,34.2625,34.2205,34.2289,26181.0
2015-09-15 15:30:00,40.73,40.77,40.71,40.71,32777.0,34.2289,34.2625,34.2121,34.2121,32777.0
2015-09-15 15:40:00,40.72,40.75,40.68,40.7,60532.0,34.2205,34.2457,34.1869,34.2037,60532.0
2015-09-15 15:50:00,40.7,40.74,40.66,40.71,136257.0,34.2037,34.2373,34.1701,34.2121,136257.0
2015-09-16 09:30:00,40.69,40.89,40.62,40.73,29368.0,34.1953,34.3633,34.1364,34.2289,29368.0
2015-09-16 09:40:00,40.71,40.75,40.65,40.66,19420.0,34.2121,34.2457,34.1617,34.1701,19420.0
2015-09-16 09:50:00,40.67,40.71,40.66,40.71,12987.0,34.1785,34.2121,34.1701,34.2121,12987.0
2015-09-16 10:00:00,40.71,40.72,40.66,40.71,24652.0,34.2121,34.2205,34.1701,34.2121,24652.0
2015-09-16 10:10:00,40.71,40.78,40.7,40.73,24540.0,34.2121,34.2709,34.2037,34.2289,24540.0
2015-09-16 10:20:00,40.74,40.77,40.72,40.74,18349.0,34.2373,34.2625,34.2205,34.2373,18349.0
2015-09-16 10:30:00,40.71,40.74,40.64,40.65,27562.0,34.2121,34.2373,34.1533,34.1617,27562.0
2015-09-16 10:40:00,40.65,40.67,40.61,40.62,17676.0,34.1617,34.1785,34.128,34.1364,17676.0
2015-09-16 10:50:00,40.62,40.63,40.59,40.59,28317.0,34.1364,34.1448,34.1112,34.1112,28317.0
2015-09-16 11:00:00,40.6,40.64,40.58,40.63,28249.0,34.1196,34.1533,34.1028,34.1448,28249.0
2015-09-16 11:10:00,40.64,40.68,40.62,40.63,33794.0,34.1533,34.1869,34.1364,34.1448,33794.0
2015-09-16 11:20:00,40.62,40.64,40.59,40.63,35447.0,34.1364,34.1533,34.1112,34.1448,35447.0
2015-09-16 11:30:00,40.63,40.64,40.6,40.62,26836.0,34.1448,34.1533,34.1196,34.1364,26836.0
2015-09-16 11:40:00,40.62,40.68,40.62,40.68,8996.0,34.1364,34.1869,34.1364,34.1869,8996.0
2015-09-16 11:50:00,40.68,40.74,40.67,40.74,42466.0,34.1869,34.2373,34.1785,34.2373,42466.0
2015-09-16 12:00:00,40.74,40.76,40.71,40.74,27457.0,34.2373,34.2541,34.2121,34.2373,27457.0
2015-09-16 12:10:00,40.75,40.77,40.74,40.74,65122.0,34.2457,34.2625,34.2373,34.2373,65122.0
2015-09-16 12:20:00,40.74,40.84,40.74,40.83,38930.0,34.2373,34.3213,34.2373,34.3129,38930.0
2015-09-16 12:30:00,40.84,40.86,40.78,40.86,25928.0,34.3213,34.3381,34.2709,34.3381,25928.0
2015-09-16 12:40:00,40.85,40.89,40.84,40.88,26403.0,34.3297,34.3633,34.3213,34.3549,26403.0
2015-09-16 12:50:00,40.88,40.94,40.87,40.94,20879.0,34.3549,34.4054,34.3465,34.4054,20879.0
2015-09-16 13:00:00,40.94,40.95,40.87,40.89,28931.0,34.4054,34.4138,34.3465,34.3633,28931.0
2015-09-16 13:10:00,40.89,40.9,40.84,40.85,11235.0,34.3633,34.3718,34.3213,34.3297,11235.0
2015-09-16 13:20:00,40.85,40.9,40.83,40.89,26342.0,34.3297,34.3718,34.3129,34.3633,26342.0
2015-09-16 13:30:00,40.89,40.93,40.88,40.91,20357.0,34.3633,34.397,34.3549,34.3802,20357.0
2015-09-16 13:40:00,40.91,40.91,40.87,40.87,12034.0,34.3802,34.3802,34.3465,34.3465,12034.0
2015-09-16 13:50:00,40.88,40.93,40.87,40.88,33564.0,34.3549,34.397,34.3465,34.3549,33564.0
2015-09-16 14:00:00,40.88,40.89,40.82,40.82,31256.0,34.3549,34.3633,34.3045,34.3045,31256.0
2015-09-16 14:10:00,40.82,40.86,40.79,40.79,29092.0,34.3045,34.3381,34.2793,34.2793,29092.0
2015-09-16 14:20:00,40.79,40.79,40.72,40.77,31502.0,34.2793,34.2793,34.2205,34.2625,31502.0
2015-09-16 14:30:00,40.76,40.77,40.71,40.72,70190.0,34.2541,34.2625,34.2121,34.2205,70190.0
2015-09-16 14:40:00,40.72,40.82,40.71,40.82,29310.0,34.2205,34.3045,34.2121,34.3045,29310.0
2015-09-16 14:50:00,40.82,40.89,40.8,40.89,47634.0,34.3045,34.3633,34.2877,34.3633,47634.0
2015-09-16 15:00:00,40.89,40.89,40.82,40.83,82590.0,34.3633,34.3633,34.3045,34.3129,82590.0
2015-09-16 15:10:00,40.83,40.91,40.82,40.9,57707.0,34.3129,34.3802,34.3045,34.3718,57707.0
2015-09-16 15:20:00,40.9,40.96,40.87,40.96,63926.0,34.3718,34.4222,34.3465,34.4222,63926.0
2015-09-16 15:30:00,40.96,40.99,40.94,40.98,73261.0,34.4222,34.4474,34.4054,34.439,73261.0
2015-09-16 15:40:00,40.98,40.99,40.91,40.95,84925.0,34.439,34.4474,34.3802,34.4138,84925.0
2015-09-16 15:50:00,40.95,41.0,40.94,40.95,236553.0,34.4138,34.4558,34.4054,34.4138,236553.0
2015-09-17 09:30:00,40.85,40.98,40.55,40.93,21323.0,34.3297,34.439,34.0776,34.397,21323.0
2015-09-17 09:40:00,40.93,40.94,40.83,40.86,20437.0,34.397,34.4054,34.3129,34.3381,20437.0
2015-09-17 09:50:00,40.87,40.92,40.87,40.88,51851.0,34.3465,34.3886,34.3465,34.3549,51851.0
2015-09-17 10:00:00,40.88,40.9,40.86,40.9,18923.0,34.3549,34.3718,34.3381,34.3718,18923.0
2015-09-17 10:10:00,40.9,40.92,40.88,40.9,24765.0,34.3718,34.3886,34.3549,34.3718,24765.0
2015-09-17 10:20:00,40.89,40.91,40.81,40.81,51096.0,34.3633,34.3802,34.2961,34.2961,51096.0
2015-09-17 10:30:00,40.81,40.89,40.81,40.89,17015.0,34.2961,34.3633,34.2961,34.3633,17015.0
2015-09-17 10:40:00,40.88,40.91,40.88,40.89,20362.0,34.3549,34.3802,34.3549,34.3633,20362.0
2015-09-17 10:50:00,40.9,40.97,40.89,40.95,11091.0,34.3718,34.4306,34.3633,34.4138,11091.0
2015-09-17 11:00:00,40.95,40.96,40.91,40.95,11959.0,34.4138,34.4222,34.3802,34.4138,11959.0
2015-09-17 11:10:00,40.95,41.0,40.94,40.97,32153.0,34.4138,34.4558,34.4054,34.4306,32153.0
2015-09-17 11:20:00,40.98,41.01,40.95,40.99,38021.0,34.439,34.4642,34.4138,34.4474,38021.0
2015-09-17 11:30:00,40.98,40.98,40.9,40.9,14273.0,34.439,34.439,34.3718,34.3718,14273.0
2015-09-17 11:40:00,40.89,40.9,40.88,40.89,31154.0,34.3633,34.3718,34.3549,34.3633,31154.0
2015-09-17 11:50:00,40.88,40.88,40.82,40.82,22556.0,34.3549,34.3549,34.3045,34.3045,22556.0
2015-09-17 12:00:00,40.82,40.83,40.76,40.81,13165.0,34.3045,34.3129,34.2541,34.2961,13165.0
2015-09-17 12:10:00,40.8,40.88,40.79,40.84,10467.0,34.2877,34.3549,34.2793,34.3213,10467.0
2015-09-17 12:20:00,40.84,40.93,40.83,40.93,12833.0,34.3213,34.397,34.3129,34.397,12833.0
2015-09-17 12:30:00,40.92,40.95,40.87,40.87,12084.0,34.3886,34.4138,34.3465,34.3465,12084.0
2015-09-17 12:40:00,40.88,40.88,40.86,40.88,9755.0,34.3549,34.3549,34.3381,34.3549,9755.0
2015-09-17 12:50:00,40.88,40.95,40.87,40.93,11153.0,34.3549,34.4138,34.3465,34.397,11153.0
2015-09-17 13:00:00,40.93,40.94,40.89,40.89,18039.0,34.397,34.4054,34.3633,34.3633,18039.0
2015-09-17 13:10:00,40.89,40.94,40.87,40.94,9748.0,34.3633,34.4054,34.3465,34.4054,9748.0
2015-09-17 13:20:00,40.95,40.98,40.93,40.95,12630.0,34.4138,34.439,34.397,34.4138,12630.0
2015-09-17 13:30:00,40.95,40.99,40.93,40.95,10635.0,34.4138,34.4474,34.397,34.4138,10635.0
2015-09-17 13:40:00,40.96,40.99,40.95,40.98,19281.0,34.4222,34.4474,34.4138,34.439,19281.0
2015-09-17 13:50:00,40.98,41.04,40.93,40.98,18645.0,34.439,34.4894,34.397,34.439,18645.0
2015-09-17 14:00:00,41.0,41.14,40.73,40.97,50463.0,34.4558,34.5734,34.2289,34.4306,50463.0
2015-09-17 14:10:00,40.97,41.03,40.91,40.94,53456.0,34.4306,34.481,34.3802,34.4054,53456.0
2015-09-17 14:20:00,40.95,40.98,40.89,40.92,24773.0,34.4138,34.439,34.3633,34.3886,24773.0
2015-09-17 14:30:00,40.92,41.05,40.92,40.99,34902.0,34.3886,34.4978,34.3886,34.4474,34902.0
2015-09-17 14:40:00,40.98,41.24,40.98,41.18,46380.0,34.439,34.6575,34.439,34.6071,46380.0
2015-09-17 14:50:00,41.17,41.18,41.09,41.13,27746.0,34.5987,34.6071,34.5314,34.565,27746.0
2015-09-17 15:00:00,41.14,41.19,41.0,41.02,34761.0,34.5734,34.6155,34.4558,34.4726,34761.0
2015-09-17 15:10:00,41.0,41.04,40.87,40.93,43222.0,34.4558,34.4894,34.3465,34.397,43222.0
2015-09-17 15:20:00,40.93,40.93,40.7,40.88,67630.0,34.397,34.397,34.2037,34.3549,67630.0
2015-09-17 15:30:00,40.88,40.98,40.81,40.86,68397.0,34.3549,34.439,34.2961,34.3381,68397.0
2015-09-17 15:40:00,40.87,40.9,40.79,40.84,89255.0,34.3465,34.3718,34.2793,34.3213,89255.0
2015-09-17 15:50:00,40.83,40.84,40.66,40.75,216094.0,34.3129,34.3213,34.1701,34.2457,216094.0
2015-09-18 09:30:00,40.43,40.45,40.32,40.43,264886.0,33.9768,33.9936,33.8843,33.9768,264886.0
2015-09-18 09:40:00,40.44,40.67,40.43,40.63,77272.0,33.9852,34.1785,33.9768,34.1448,77272.0
2015-09-18 09:50:00,40.6,40.68,40.56,40.57,18614.0,34.1196,34.1869,34.086,34.0944,18614.0
2015-09-18 10:00:00,40.56,40.75,40.48,40.71,73961.0,34.086,34.2457,34.0188,34.2121,73961.0
2015-09-18 10:10:00,40.73,40.79,40.71,40.77,21435.0,34.2289,34.2793,34.2121,34.2625,21435.0
2015-09-18 10:20:00,40.77,41.02,40.76,40.91,96613.0,34.2625,34.4726,34.2541,34.3802,96613.0
2015-09-18 10:30:00,40.91,40.91,40.8,40.8,19030.0,34.3802,34.3802,34.2877,34.2877,19030.0
2015-09-18 10:40:00,40.79,40.85,40.76,40.85,21437.0,34.2793,34.3297,34.2541,34.3297,21437.0
2015-09-18 10:50:00,40.86,40.87,40.78,40.82,18134.0,34.3381,34.3465,34.2709,34.3045,18134.0
2015-09-18 11:00:00,40.82,41.08,40.81,40.96,91056.0,34.3045,34.523,34.2961,34.4222,91056.0
2015-09-18 11:10:00,40.95,40.96,40.89,40.93,16145.0,34.4138,34.4222,34.3633,34.397,16145.0
2015-09-18 11:20:00,40.93,40.93,40.82,40.85,25808.0,34.397,34.397,34.3045,34.3297,25808.0
2015-09-18 11:30:00,40.82,40.86,40.82,40.86,11863.0,34.3045,34.3381,34.3045,34.3381,11863.0
2015-09-18 11:40:00,40.86,40.96,40.85,40.93,15797.0,34.3381,34.4222,34.3297,34.397,15797.0
2015-09-18 11:50:00,40.94,40.95,40.88,40.9,14651.0,34.4054,34.4138,34.3549,34.3718,14651.0
2015-09-18 12:00:00,40.9,40.9,40.8,40.8,13041.0,34.3718,34.3718,34.2877,34.2877,13041.0
2015-09-18 12:10:00,40.8,40.93,40.75,40.84,74655.0,34.2877,34.397,34.2457,34.3213,74655.0
2015-09-18 12:20:00,40.84,40.85,40.76,40.8,12775.0,34.3213,34.3297,34.2541,34.2877,12775.0
2015-09-18 12:30:00,40.79,40.85,40.78,40.84,16038.0,34.2793,34.3297,34.2709,34.3213,16038.0
2015-09-18 12:40:00,40.83,40.85,40.77,40.82,18283.0,34.3129,34.3297,34.2625,34.3045,18283.0
2015-09-18 12:50:00,40.82,40.85,40.81,40.83,11523.0,34.3045,34.3297,34.2961,34.3129,11523.0
2015-09-18 13:00:00,40.82,40.87,40.79,40.84,13250.0,34.3045,34.3465,34.2793,34.3213,13250.0
2015-09-18 13:10:00,40.83,40.87,40.79,40.83,12537.0,34.3129,34.3465,34.2793,34.3129,12537.0
2015-09-18 13:20:00,40.83,40.83,40.75,40.8,21288.0,34.3129,34.3129,34.2457,34.2877,21288.0
2015-09-18 13:30:00,40.81,40.83,40.74,40.76,23590.0,34.2961,34.3129,34.2373,34.2541,23590.0
2015-09-18 13:40:00,40.76,40.77,40.74,40.75,16944.0,34.2541,34.2625,34.2373,34.2457,16944.0
2015-09-18 13:50:00,40.74,40.76,40.66,40.68,15938.0,34.2373,34.2541,34.1701,34.1869,15938.0
2015-09-18 14:00:00,40.68,40.75,40.66,40.7,14225.0,34.1869,34.2457,34.1701,34.2037,14225.0
2015-09-18 14:10:00,40.69,40.77,40.67,40.72,14626.0,34.1953,34.2625,34.1785,34.2205,14626.0
2015-09-18 14:20:00,40.73,40.77,40.71,40.75,15675.0,34.2289,34.2625,34.2121,34.2457,15675.0
2015-09-18 14:30:00,40.74,40.74,40.67,40.72,20577.0,34.2373,34.2373,34.1785,34.2205,20577.0
2015-09-18 14:40:00,40.72,40.79,40.69,40.7,101902.0,34.2205,34.2793,34.1953,34.2037,101902.0
2015-09-18 14:50:00,40.7,40.73,40.64,40.7,38656.0,34.2037,34.2289,34.1533,34.2037,38656.0
2015-09-18 15:00:00,40.7,40.74,40.66,40.66,44109.0,34.2037,34.2373,34.1701,34.1701,44109.0
2015-09-18 15:10:00,40.67,40.73,40.66,40.67,35741.0,34.1785,34.2289,34.1701,34.1785,35741.0
2015-09-18 15:20:00,40.67,40.7,40.65,40.67,66275.0,34.1785,34.2037,34.1617,34.1785,66275.0
2015-09-18 15:30:00,40.66,40.69,40.63,40.65,80742.0,34.1701,34.1953,34.1448,34.1617,80742.0
2015-09-18 15:40:00,40.65,40.67,40.6,40.63,299966.0,34.1617,34.1785,34.1196,34.1448,299966.0
2015-09-18 15:50:00,40.64,40.71,40.61,40.69,192961.0,34.1533,34.2121,34.128,34.1953,192961.0
2015-09-21 09:30:00,40.83,40.99,40.78,40.87,26292.0,34.3129,34.4474,34.2709,34.3465,26292.0
2015-09-21 09:40:00,40.88,41.0,40.86,40.99,16127.0,34.3549,34.4558,34.3381,34.4474,16127.0
2015-09-21 09:50:00,40.97,40.97,40.87,40.88,10008.0,34.4306,34.4306,34.3465,34.3549,10008.0
2015-09-21 10:00:00,40.87,40.95,40.85,40.94,11978.0,34.3465,34.4138,34.3297,34.4054,11978.0
2015-09-21 10:10:00,40.95,40.95,40.88,40.95,10802.0,34.4138,34.4138,34.3549,34.4138,10802.0
2015-09-21 10:20:00,40.95,40.98,40.91,40.96,16166.0,34.4138,34.439,34.3802,34.4222,16166.0
2015-09-21 10:30:00,40.96,41.09,40.96,41.06,13765.0,34.4222,34.5314,34.4222,34.5062,13765.0
2015-09-21 10:40:00,41.06,41.06,40.96,40.96,21423.0,34.5062,34.5062,34.4222,34.4222,21423.0
2015-09-21 10:50:00,40.98,41.05,40.98,41.02,25374.0,34.439,34.4978,34.439,34.4726,25374.0
2015-09-21 11:00:00,41.0,41.02,40.99,41.0,18920.0,34.4558,34.4726,34.4474,34.4558,18920.0
2015-09-21 11:10:00,40.99,41.05,40.98,41.05,13627.0,34.4474,34.4978,34.439,34.4978,13627.0
2015-09-21 11:20:00,41.06,41.06,41.0,41.02,9157.0,34.5062,34.5062,34.4558,34.4726,9157.0
2015-09-21 11:30:00,41.02,41.03,40.92,40.92,22391.0,34.4726,34.481,34.3886,34.3886,22391.0
2015-09-21 11:40:00,40.92,40.94,40.89,40.89,10794.0,34.3886,34.4054,34.3633,34.3633,10794.0
2015-09-21 11:50:00,40.9,40.91,40.88,40.91,16300.0,34.3718,34.3802,34.3549,34.3802,16300.0
2015-09-21 12:00:00,40.91,40.92,40.84,40.86,30987.0,34.3802,34.3886,34.3213,34.3381,30987.0
2015-09-21 12:10:00,40.87,40.92,40.86,40.91,8024.0,34.3465,34.3886,34.3381,34.3802,8024.0
2015-09-21 12:20:00,40.92,40.96,40.9,40.95,12655.0,34.3886,34.4222,34.3718,34.4138,12655.0
2015-09-21 12:30:00,40.94,40.94,40.9,40.93,6429.0,34.4054,34.4054,34.3718,34.397,6429.0
2015-09-21 12:40:00,40.93,40.96,40.92,40.92,14262.0,34.397,34.4222,34.3886,34.3886,14262.0
2015-09-21 12:50:00,40.91,40.91,40.83,40.88,54443.0,34.3802,34.3802,34.3129,34.3549,54443.0
2015-09-21 13:00:00,40.87,40.94,40.84,40.94,14952.0,34.3465,34.4054,34.3213,34.4054,14952.0
2015-09-21 13:10:00,40.93,40.98,40.91,40.98,9926.0,34.397,34.439,34.3802,34.439,9926.0
2015-09-21 13:20:00,40.97,41.03,40.97,40.99,6459.0,34.4306,34.481,34.4306,34.4474,6459.0
2015-09-21 13:30:00,41.0,41.0,40.93,41.0,16336.0,34.4558,34.4558,34.397,34.4558,16336.0
2015-09-21 13:40:00,40.99,41.01,40.97,40.97,9710.0,34.4474,34.4642,34.4306,34.4306,9710.0
2015-09-21 13:50:00,40.97,40.98,40.94,40.97,5378.0,34.4306,34.439,34.4054,34.4306,5378.0
2015-09-21 14:00:00,40.97,41.0,40.95,40.99,23366.0,34.4306,34.4558,34.4138,34.4474,23366.0
2015-09-21 14:10:00,40.99,41.0,40.94,40.96,11070.0,34.4474,34.4558,34.4054,34.4222,11070.0
2015-09-21 14:20:00,40.96,40.99,40.95,40.95,11745.0,34.4222,34.4474,34.4138,34.4138,11745.0
2015-09-21 14:30:00,40.96,41.0,40.94,41.0,11891.0,34.4222,34.4558,34.4054,34.4558,11891.0
2015-09-21 14:40:00,40.99,41.01,40.97,41.01,9520.0,34.4474,34.4642,34.4306,34.4642,9520.0
2015-09-21 14:50:00,41.01,41.06,41.01,41.02,9810.0,34.4642,34.5062,34.4642,34.4726,9810.0
2015-09-21 15:00:00,41.02,41.04,41.01,41.04,15261.0,34.4726,34.4894,34.4642,34.4894,15261.0
2015-09-21 15:10:00,41.03,41.06,41.01,41.04,27969.0,34.481,34.5062,34.4642,34.4894,27969.0
2015-09-21 15:20:00,41.04,41.06,41.02,41.06,38252.0,34.4894,34.5062,34.4726,34.5062,38252.0
2015-09-21 15:30:00,41.06,41.08,40.97,41.01,77972.0,34.5062,34.523,34.4306,34.4642,77972.0
2015-09-21 15:40:00,41.0,41.04,40.99,41.01,40262.0,34.4558,34.4894,34.4474,34.4642,40262.0
2015-09-21 15:50:00,41.01,41.06,40.96,41.05,154462.0,34.4642,34.5062,34.4222,34.4978,154462.0
2015-09-22 09:30:00,40.57,40.81,40.25,40.75,33337.0,34.0944,34.2961,33.8255,34.2457,33337.0
2015-09-22 09:40:00,40.75,40.76,40.68,40.68,13635.0,34.2457,34.2541,34.1869,34.1869,13635.0
2015-09-22 09:50:00,40.68,40.73,40.63,40.7,14567.0,34.1869,34.2289,34.1448,34.2037,14567.0
2015-09-22 10:00:00,40.69,40.72,40.59,40.61,13405.0,34.1953,34.2205,34.1112,34.128,13405.0
2015-09-22 10:10:00,40.6,40.62,40.57,40.58,17811.0,34.1196,34.1364,34.0944,34.1028,17811.0
2015-09-22 10:20:00,40.57,40.58,40.53,40.55,14696.0,34.0944,34.1028,34.0608,34.0776,14696.0
2015-09-22 10:30:00,40.54,40.54,40.46,40.48,16595.0,34.0692,34.0692,34.002,34.0188,16595.0
2015-09-22 10:40:00,40.48,40.48,40.42,40.42,12289.0,34.0188,34.0188,33.9684,33.9684,12289.0
2015-09-22 10:50:00,40.42,40.46,40.41,40.43,15229.0,33.9684,34.002,33.96,33.9768,15229.0
2015-09-22 11:00:00,40.43,40.46,40.41,40.41,15703.0,33.9768,34.002,33.96,33.96,15703.0
2015-09-22 11:10:00,40.41,40.46,40.41,40.44,17934.0,33.96,34.002,33.96,33.9852,17934.0
2015-09-22 11:20:00,40.43,40.43,40.39,40.4,13833.0,33.9768,33.9768,33.9432,33.9516,13833.0
2015-09-22 11:30:00,40.39,40.45,40.39,40.4,9760.0,33.9432,33.9936,33.9432,33.9516,9760.0
2015-09-22 11:40:00,40.4,40.42,40.38,40.41,15862.0,33.9516,33.9684,33.9348,33.96,15862.0
2015-09-22 11:50:00,40.41,40.44,40.41,40.42,10102.0,33.96,33.9852,33.96,33.9684,10102.0
2015-09-22 12:00:00,40.42,40.5,40.38,40.5,14357.0,33.9684,34.0356,33.9348,34.0356,14357.0
2015-09-22 12:10:00,40.5,40.51,40.46,40.51,15063.0,34.0356,34.044,34.002,34.044,15063.0
2015-09-22 12:20:00,40.51,40.53,40.46,40.46,9863.0,34.044,34.0608,34.002,34.002,9863.0
2015-09-22 12:30:00,40.47,40.47,40.43,40.45,9400.0,34.0104,34.0104,33.9768,33.9936,9400.0
2015-09-22 12:40:00,40.45,40.48,40.42,40.42,12975.0,33.9936,34.0188,33.9684,33.9684,12975.0
2015-09-22 12:50:00,40.43,40.44,40.41,40.42,15033.0,33.9768,33.9852,33.96,33.9684,15033.0
2015-09-22 13:00:00,40.41,40.5,40.4,40.45,16110.0,33.96,34.0356,33.9516,33.9936,16110.0
2015-09-22 13:10:00,40.46,40.49,40.45,40.46,18363.0,34.002,34.0272,33.9936,34.002,18363.0
2015-09-22 13:20:00,40.45,40.45,40.38,40.39,11462.0,33.9936,33.9936,33.9348,33.9432,11462.0
2015-09-22 13:30:00,40.39,40.43,40.39,40.42,11837.0,33.9432,33.9768,33.9432,33.9684,11837.0
2015-09-22 13:40:00,40.42,40.49,40.42,40.48,15647.0,33.9684,34.0272,33.9684,34.0188,15647.0
2015-09-22 13:50:00,40.47,40.48,40.45,40.47,14507.0,34.0104,34.0188,33.9936,34.0104,14507.0
2015-09-22 14:00:00,40.47,40.51,40.44,40.47,18911.0,34.0104,34.044,33.9852,34.0104,18911.0
2015-09-22 14:10:00,40.47,40.51,40.45,40.51,12547.0,34.0104,34.044,33.9936,34.044,12547.0
2015-09-22 14:20:00,40.51,40.53,40.48,40.52,18227.0,34.044,34.0608,34.0188,34.0524,18227.0
2015-09-22 14:30:00,40.53,40.56,40.52,40.56,25319.0,34.0608,34.086,34.0524,34.086,25319.0
2015-09-22 14:40:00,40.55,40.57,40.48,40.48,19659.0,34.0776,34.0944,34.0188,34.0188,19659.0
2015-09-22 14:50:00,40.48,40.54,40.48,40.54,29116.0,34.0188,34.0692,34.0188,34.0692,29116.0
2015-09-22 15:00:00,40.55,40.55,40.49,40.5,25313.0,34.0776,34.0776,34.0272,34.0356,25313.0
2015-09-22 15:10:00,40.49,40.51,40.47,40.49,23121.0,34.0272,34.044,34.0104,34.0272,23121.0
2015-09-22 15:20:00,40.49,40.55,40.47,40.55,35534.0,34.0272,34.0776,34.0104,34.0776,35534.0
2015-09-22 15:30:00,40.55,40.65,40.55,40.65,61548.0,34.0776,34.1617,34.0776,34.1617,61548.0
2015-09-22 15:40:00,40.65,40.66,40.56,40.58,40883.0,34.1617,34.1701,34.086,34.1028,40883.0
2015-09-22 15:50:00,40.58,40.68,40.55,40.67,257422.0,34.1028,34.1869,34.0776,34.1785,257422.0
2015-09-23 09:30:00,40.66,40.74,40.58,40.63,25072.0,34.1701,34.2373,34.1028,34.1448,25072.0
2015-09-23 09:40:00,40.63,40.67,40.58,40.62,315468.0,34.1448,34.1785,34.1028,34.1364,315468.0
2015-09-23 09:50:00,40.61,40.74,40.61,40.71,20895.0,34.128,34.2373,34.128,34.2121,20895.0
2015-09-23 10:00:00,40.69,40.7,40.61,40.61,21067.0,34.1953,34.2037,34.128,34.128,21067.0
2015-09-23 10:10:00,40.61,40.64,40.59,40.63,17323.0,34.128,34.1533,34.1112,34.1448,17323.0
2015-09-23 10:20:00,40.63,40.64,40.59,40.63,16894.0,34.1448,34.1533,34.1112,34.1448,16894.0
2015-09-23 10:30:00,40.63,40.65,40.58,40.58,15762.0,34.1448,34.1617,34.1028,34.1028,15762.0
2015-09-23 10:40:00,40.57,40.57,40.52,40.53,16419.0,34.0944,34.0944,34.0524,34.0608,16419.0
2015-09-23 10:50:00,40.54,40.64,40.54,40.61,18477.0,34.0692,34.1533,34.0692,34.128,18477.0
2015-09-23 11:00:00,40.62,40.67,40.6,40.62,24422.0,34.1364,34.1785,34.1196,34.1364,24422.0
2015-09-23 11:10:00,40.63,40.64,40.51,40.54,22249.0,34.1448,34.1533,34.044,34.0692,22249.0
2015-09-23 11:20:00,40.54,40.57,40.52,40.56,20308.0,34.0692,34.0944,34.0524,34.086,20308.0
2015-09-23 11:30:00,40.56,40.59,40.54,40.59,24932.0,34.086,34.1112,34.0692,34.1112,24932.0
2015-09-23 11:40:00,40.59,40.61,40.53,40.57,24015.0,34.1112,34.128,34.0608,34.0944,24015.0
2015-09-23 11:50:00,40.57,40.61,40.53,40.61,17685.0,34.0944,34.128,34.0608,34.128,17685.0
2015-09-23 12:00:00,40.61,40.61,40.52,40.58,29330.0,34.128,34.128,34.0524,34.1028,29330.0
2015-09-23 12:10:00,40.57,40.59,40.54,40.58,12949.0,34.0944,34.1112,34.0692,34.1028,12949.0
2015-09-23 12:20:00,40.58,40.62,40.53,40.62,13764.0,34.1028,34.1364,34.0608,34.1364,13764.0
2015-09-23 12:30:00,40.61,40.63,40.58,40.63,21283.0,34.128,34.1448,34.1028,34.1448,21283.0
2015-09-23 12:40:00,40.63,40.68,40.62,40.64,16099.0,34.1448,34.1869,34.1364,34.1533,16099.0
2015-09-23 12:50:00,40.64,40.7,40.64,40.69,13553.0,34.1533,34.2037,34.1533,34.1953,13553.0
2015-09-23 13:00:00,40.68,40.77,40.67,40.73,15990.0,34.1869,34.2625,34.1785,34.2289,15990.0
2015-09-23 13:10:00,40.74,40.75,40.71,40.71,15447.0,34.2373,34.2457,34.2121,34.2121,15447.0
2015-09-23 13:20:00,40.71,40.72,40.61,40.62,73640.0,34.2121,34.2205,34.128,34.1364,73640.0
2015-09-23 13:30:00,40.63,40.69,40.62,40.64,20363.0,34.1448,34.1953,34.1364,34.1533,20363.0
2015-09-23 13:40:00,40.64,40.77,40.64,40.75,20463.0,34.1533,34.2625,34.1533,34.2457,20463.0
2015-09-23 13:50:00,40.74,40.74,40.69,40.73,28104.0,34.2373,34.2373,34.1953,34.2289,28104.0
2015-09-23 14:00:00,40.72,40.79,40.7,40.75,34360.0,34.2205,34.2793,34.2037,34.2457,34360.0
2015-09-23 14:10:00,40.75,40.82,40.75,40.82,14607.0,34.2457,34.3045,34.2457,34.3045,14607.0
2015-09-23 14:20:00,40.82,40.83,40.78,40.82,27182.0,34.3045,34.3129,34.2709,34.3045,27182.0
2015-09-23 14:30:00,40.82,40.85,40.77,40.77,68193.0,34.3045,34.3297,34.2625,34.2625,68193.0
2015-09-23 14:40:00,40.77,40.77,40.72,40.75,40358.0,34.2625,34.2625,34.2205,34.2457,40358.0
2015-09-23 14:50:00,40.75,40.79,40.7,40.79,90547.0,34.2457,34.2793,34.2037,34.2793,90547.0
2015-09-23 15:00:00,40.79,40.84,40.76,40.82,32324.0,34.2793,34.3213,34.2541,34.3045,32324.0
2015-09-23 15:10:00,40.83,40.83,40.76,40.82,29676.0,34.3129,34.3129,34.2541,34.3045,29676.0
2015-09-23 15:20:00,40.82,40.87,40.79,40.84,35166.0,34.3045,34.3465,34.2793,34.3213,35166.0
2015-09-23 15:30:00,40.85,40.88,40.81,40.88,41599.0,34.3297,34.3549,34.2961,34.3549,41599.0
2015-09-23 15:40:00,40.87,40.92,40.86,40.92,85864.0,34.3465,34.3886,34.3381,34.3886,85864.0
2015-09-23 15:50:00,40.93,40.94,40.88,40.89,130766.0,34.397,34.4054,34.3549,34.3633,130766.0
2015-09-24 09:30:00,40.75,40.9,40.58,40.81,66419.0,34.2457,34.3718,34.1028,34.2961,66419.0
2015-09-24 09:40:00,40.81,40.83,40.78,40.82,55620.0,34.2961,34.3129,34.2709,34.3045,55620.0
2015-09-24 09:50:00,40.82,40.85,40.79,40.81,21607.0,34.3045,34.3297,34.2793,34.2961,21607.0
2015-09-24 10:00:00,40.81,40.84,40.78,40.82,46298.0,34.2961,34.3213,34.2709,34.3045,46298.0
2015-09-24 10:10:00,40.82,40.83,40.78,40.83,36681.0,34.3045,34.3129,34.2709,34.3129,36681.0
2015-09-24 10:20:00,40.83,40.84,40.78,40.81,69687.0,34.3129,34.3213,34.2709,34.2961,69687.0
2015-09-24 10:30:00,40.81,40.89,40.81,40.87,24702.0,34.2961,34.3633,34.2961,34.3465,24702.0
2015-09-24 10:40:00,40.86,40.89,40.84,40.88,52162.0,34.3381,34.3633,34.3213,34.3549,52162.0
2015-09-24 10:50:00,40.87,40.89,40.83,40.84,58134.0,34.3465,34.3633,34.3129,34.3213,58134.0
2015-09-24 11:00:00,40.83,40.84,40.72,40.73,65925.0,34.3129,34.3213,34.2205,34.2289,65925.0
2015-09-24 11:10:00,40.72,40.77,40.71,40.75,55235.0,34.2205,34.2625,34.2121,34.2457,55235.0
2015-09-24 11:20:00,40.76,40.78,40.71,40.72,84396.0,34.2541,34.2709,34.2121,34.2205,84396.0
2015-09-24 11:30:00,40.73,40.75,40.68,40.75,51234.0,34.2289,34.2457,34.1869,34.2457,51234.0
2015-09-24 11:40:00,40.73,40.77,40.69,40.69,27327.0,34.2289,34.2625,34.1953,34.1953,27327.0
2015-09-24 11:50:00,40.7,40.83,40.67,40.82,31340.0,34.2037,34.3129,34.1785,34.3045,31340.0
2015-09-24 12:00:00,40.81,40.86,40.79,40.86,27422.0,34.2961,34.3381,34.2793,34.3381,27422.0
2015-09-24 12:10:00,40.86,40.88,40.8,40.84,31669.0,34.3381,34.3549,34.2877,34.3213,31669.0
2015-09-24 12:20:00,40.84,40.89,40.83,40.85,19939.0,34.3213,34.3633,34.3129,34.3297,19939.0
2015-09-24 12:30:00,40.86,40.94,40.86,40.9,17668.0,34.3381,34.4054,34.3381,34.3718,17668.0
2015-09-24 12:40:00,40.9,40.91,40.81,40.81,16120.0,34.3718,34.3802,34.2961,34.2961,16120.0
2015-09-24 12:50:00,40.81,40.85,40.76,40.77,31945.0,34.2961,34.3297,34.2541,34.2625,31945.0
2015-09-24 13:00:00,40.77,40.8,40.76,40.78,16404.0,34.2625,34.2877,34.2541,34.2709,16404.0
2015-09-24 13:10:00,40.77,40.84,40.75,40.75,17500.0,34.2625,34.3213,34.2457,34.2457,17500.0
2015-09-24 13:20:00,40.76,40.78,40.71,40.75,19803.0,34.2541,34.2709,34.2121,34.2457,19803.0
2015-09-24 13:30:00,40.75,40.78,40.72,40.78,17869.0,34.2457,34.2709,34.2205,34.2709,17869.0
2015-09-24 13:40:00,40.77,40.8,40.76,40.79,15411.0,34.2625,34.2877,34.2541,34.2793,15411.0
2015-09-24 13:50:00,40.8,40.84,40.76,40.78,21627.0,34.2877,34.3213,34.2541,34.2709,21627.0
2015-09-24 14:00:00,40.77,40.77,40.72,40.73,18922.0,34.2625,34.2625,34.2205,34.2289,18922.0
2015-09-24 14:10:00,40.73,40.84,40.73,40.83,33907.0,34.2289,34.3213,34.2289,34.3129,33907.0
2015-09-24 14:20:00,40.82,40.87,40.82,40.84,18580.0,34.3045,34.3465,34.3045,34.3213,18580.0
2015-09-24 14:30:00,40.83,40.87,40.81,40.87,21493.0,34.3129,34.3465,34.2961,34.3465,21493.0
2015-09-24 14:40:00,40.87,40.98,40.81,40.97,36544.0,34.3465,34.439,34.2961,34.4306,36544.0
2015-09-24 14:50:00,40.97,41.02,40.91,40.95,35268.0,34.4306,34.4726,34.3802,34.4138,35268.0
2015-09-24 15:00:00,40.96,41.02,40.95,40.97,74120.0,34.4222,34.4726,34.4138,34.4306,74120.0
2015-09-24 15:10:00,40.97,41.03,40.95,41.02,75960.0,34.4306,34.481,34.4138,34.4726,75960.0
2015-09-24 15:20:00,41.02,41.1,40.99,41.09,43227.0,34.4726,34.5398,34.4474,34.5314,43227.0
2015-09-24 15:30:00,41.09,41.11,41.07,41.1,109907.0,34.5314,34.5482,34.5146,34.5398,109907.0
2015-09-24 15:40:00,41.09,41.15,41.07,41.08,71741.0,34.5314,34.5818,34.5146,34.523,71741.0
2015-09-24 15:50:00,41.07,41.15,41.05,41.1,235191.0,34.5146,34.5818,34.4978,34.5398,235191.0
2015-09-25 09:30:00,41.47,41.51,41.24,41.33,67860.0,34.8508,34.8844,34.6575,34.7331,67860.0
2015-09-25 09:40:00,41.29,41.42,41.28,41.42,28910.0,34.6995,34.8088,34.6911,34.8088,28910.0
2015-09-25 09:50:00,41.42,41.48,41.4,41.45,19583.0,34.8088,34.8592,34.7919,34.834,19583.0
2015-09-25 10:00:00,41.46,41.52,41.43,41.5,54032.0,34.8424,34.8928,34.8172,34.876,54032.0
2015-09-25 10:10:00,41.51,41.58,41.46,41.57,41472.0,34.8844,34.9432,34.8424,34.9348,41472.0
2015-09-25 10:20:00,41.58,41.64,41.58,41.6,43914.0,34.9432,34.9936,34.9432,34.96,43914.0
2015-09-25 10:30:00,41.59,41.68,41.59,41.68,74253.0,34.9516,35.0273,34.9516,35.0273,74253.0
2015-09-25 10:40:00,41.68,41.75,41.67,41.72,57573.0,35.0273,35.0861,35.0188,35.0609,57573.0
2015-09-25 10:50:00,41.73,41.74,41.69,41.71,39524.0,35.0693,35.0777,35.0357,35.0525,39524.0
2015-09-25 11:00:00,41.7,41.75,41.69,41.7,37737.0,35.0441,35.0861,35.0357,35.0441,37737.0
2015-09-25 11:10:00,41.7,41.76,41.7,41.74,29789.0,35.0441,35.0945,35.0441,35.0777,29789.0
2015-09-25 11:20:00,41.75,41.75,41.7,41.73,32045.0,35.0861,35.0861,35.0441,35.0693,32045.0
2015-09-25 11:30:00,41.73,41.74,41.7,41.73,35359.0,35.0693,35.0777,35.0441,35.0693,35359.0
2015-09-25 11:40:00,41.72,41.75,41.72,41.75,32234.0,35.0609,35.0861,35.0609,35.0861,32234.0
2015-09-25 11:50:00,41.74,41.77,41.71,41.75,84544.0,35.0777,35.1029,35.0525,35.0861,84544.0
2015-09-25 12:00:00,41.74,41.76,41.74,41.76,25994.0,35.0777,35.0945,35.0777,35.0945,25994.0
2015-09-25 12:10:00,41.75,41.76,41.74,41.74,40871.0,35.0861,35.0945,35.0777,35.0777,40871.0
2015-09-25 12:20:00,41.74,41.8,41.74,41.8,28930.0,35.0777,35.1281,35.0777,35.1281,28930.0
2015-09-25 12:30:00,41.8,41.81,41.78,41.8,18147.0,35.1281,35.1365,35.1113,35.1281,18147.0
2015-09-25 12:40:00,41.8,41.82,41.79,41.8,16290.0,35.1281,35.1449,35.1197,35.1281,16290.0
2015-09-25 12:50:00,41.79,41.8,41.76,41.77,20764.0,35.1197,35.1281,35.0945,35.1029,20764.0
2015-09-25 13:00:00,41.78,41.86,41.77,41.85,26394.0,35.1113,35.1785,35.1029,35.1701,26394.0
2015-09-25 13:10:00,41.86,41.86,41.81,41.81,11810.0,35.1785,35.1785,35.1365,35.1365,11810.0
2015-09-25 13:20:00,41.82,41.82,41.74,41.76,30921.0,35.1449,35.1449,35.0777,35.0945,30921.0
2015-09-25 13:30:00,41.76,41.78,41.74,41.77,77626.0,35.0945,35.1113,35.0777,35.1029,77626.0
2015-09-25 13:40:00,41.77,41.81,41.75,41.81,17807.0,35.1029,35.1365,35.0861,35.1365,17807.0
2015-09-25 13:50:00,41.82,41.83,41.76,41.77,29487.0,35.1449,35.1533,35.0945,35.1029,29487.0
2015-09-25 14:00:00,41.78,41.81,41.77,41.8,19733.0,35.1113,35.1365,35.1029,35.1281,19733.0
2015-09-25 14:10:00,41.79,41.81,41.7,41.7,45515.0,35.1197,35.1365,35.0441,35.0441,45515.0
2015-09-25 14:20:00,41.69,41.73,41.68,41.69,34072.0,35.0357,35.0693,35.0273,35.0357,34072.0
2015-09-25 14:30:00,41.69,41.72,41.66,41.66,37206.0,35.0357,35.0609,35.0104,35.0104,37206.0
2015-09-25 14:40:00,41.65,41.65,41.52,41.52,64433.0,35.002,35.002,34.8928,34.8928,64433.0
2015-09-25 14:50:00,41.52,41.58,41.45,41.58,67773.0,34.8928,34.9432,34.834,34.9432,67773.0
2015-09-25 15:00:00,41.58,41.59,41.38,41.38,60836.0,34.9432,34.9516,34.7751,34.7751,60836.0
2015-09-25 15:10:00,41.38,41.4,41.31,41.39,96754.0,34.7751,34.7919,34.7163,34.7835,96754.0
2015-09-25 15:20:00,41.39,41.49,41.38,41.49,85130.0,34.7835,34.8676,34.7751,34.8676,85130.0
2015-09-25 15:30:00,41.48,41.62,41.45,41.61,240019.0,34.8592,34.9768,34.834,34.9684,240019.0
2015-09-25 15:40:00,41.6,41.65,41.52,41.62,162129.0,34.96,35.002,34.8928,34.9768,162129.0
2015-09-25 15:50:00,41.61,41.66,41.55,41.61,298537.0,34.9684,35.0104,34.918,34.9684,298537.0
2015-09-28 09:30:00,41.37,41.47,41.27,41.28,29250.0,34.7667,34.8508,34.6827,34.6911,29250.0
2015-09-28 09:40:00,41.29,41.29,41.2,41.26,34127.0,34.6995,34.6995,34.6239,34.6743,34127.0
2015-09-28 09:50:00,41.26,41.3,41.24,41.27,50450.0,34.6743,34.7079,34.6575,34.6827,50450.0
2015-09-28 10:00:00,41.26,41.3,41.17,41.2,35392.0,34.6743,34.7079,34.5987,34.6239,35392.0
2015-09-28 10:10:00,41.19,41.21,41.15,41.19,22609.0,34.6155,34.6323,34.5818,34.6155,22609.0
2015-09-28 10:20:00,41.2,41.27,41.16,41.22,30614.0,34.6239,34.6827,34.5903,34.6407,30614.0
2015-09-28 10:30:00,41.22,41.22,41.14,41.15,50058.0,34.6407,34.6407,34.5734,34.5818,50058.0
2015-09-28 10:40:00,41.14,41.17,41.07,41.13,54704.0,34.5734,34.5987,34.5146,34.565,54704.0
2015-09-28 10:50:00,41.13,41.2,41.08,41.16,18827.0,34.565,34.6239,34.523,34.5903,18827.0
2015-09-28 11:00:00,41.17,41.22,41.15,41.16,45188.0,34.5987,34.6407,34.5818,34.5903,45188.0
2015-09-28 11:10:00,41.16,41.17,41.06,41.1,22131.0,34.5903,34.5987,34.5062,34.5398,22131.0
2015-09-28 11:20:00,41.08,41.14,41.06,41.1,20034.0,34.523,34.5734,34.5062,34.5398,20034.0
2015-09-28 11:30:00,41.1,41.14,41.07,41.14,76865.0,34.5398,34.5734,34.5146,34.5734,76865.0
2015-09-28 11:40:00,41.13,41.15,41.12,41.15,14737.0,34.565,34.5818,34.5566,34.5818,14737.0
2015-09-28 11:50:00,41.15,41.22,41.13,41.2,21538.0,34.5818,34.6407,34.565,34.6239,21538.0
2015-09-28 12:00:00,41.19,41.24,41.17,41.23,42843.0,34.6155,34.6575,34.5987,34.6491,42843.0
2015-09-28 12:10:00,41.23,41.28,41.22,41.25,26298.0,34.6491,34.6911,34.6407,34.6659,26298.0
2015-09-28 12:20:00,41.24,41.29,41.22,41.26,23639.0,34.6575,34.6995,34.6407,34.6743,23639.0
2015-09-28 12:30:00,41.25,41.25,41.18,41.23,28176.0,34.6659,34.6659,34.6071,34.6491,28176.0
2015-09-28 12:40:00,41.22,41.23,41.15,41.16,24093.0,34.6407,34.6491,34.5818,34.5903,24093.0
2015-09-28 12:50:00,41.17,41.21,41.13,41.15,18270.0,34.5987,34.6323,34.565,34.5818,18270.0
2015-09-28 13:00:00,41.15,41.26,41.14,41.26,16175.0,34.5818,34.6743,34.5734,34.6743,16175.0
2015-09-28 13:10:00,41.24,41.25,41.14,41.18,21453.0,34.6575,34.6659,34.5734,34.6071,21453.0
2015-09-28 13:20:00,41.17,41.2,41.14,41.15,12544.0,34.5987,34.6239,34.5734,34.5818,12544.0
2015-09-28 13:30:00,41.15,41.19,41.12,41.18,19549.0,34.5818,34.6155,34.5566,34.6071,19549.0
2015-09-28 13:40:00,41.17,41.2,41.11,41.12,21225.0,34.5987,34.6239,34.5482,34.5566,21225.0
2015-09-28 13:50:00,41.12,41.13,41.07,41.08,32019.0,34.5566,34.565,34.5146,34.523,32019.0
2015-09-28 14:00:00,41.08,41.1,41.01,41.09,30180.0,34.523,34.5398,34.4642,34.5314,30180.0
2015-09-28 14:10:00,41.08,41.12,41.07,41.12,49563.0,34.523,34.5566,34.5146,34.5566,49563.0
2015-09-28 14:20:00,41.11,41.17,41.1,41.15,42578.0,34.5482,34.5987,34.5398,34.5818,42578.0
2015-09-28 14:30:00,41.15,41.2,41.13,41.19,126394.0,34.5818,34.6239,34.565,34.6155,126394.0
2015-09-28 14:40:00,41.19,41.24,41.17,41.18,51913.0,34.6155,34.6575,34.5987,34.6071,51913.0
2015-09-28 14:50:00,41.18,41.19,41.13,41.17,78812.0,34.6071,34.6155,34.565,34.5987,78812.0
2015-09-28 15:00:00,41.16,41.17,41.11,41.14,82734.0,34.5903,34.5987,34.5482,34.5734,82734.0
2015-09-28 15:10:00,41.15,41.2,41.1,41.2,80238.0,34.5818,34.6239,34.5398,34.6239,80238.0
2015-09-28 15:20:00,41.21,41.24,41.19,41.21,109311.0,34.6323,34.6575,34.6155,34.6323,109311.0
2015-09-28 15:30:00,41.22,41.33,41.2,41.27,158659.0,34.6407,34.7331,34.6239,34.6827,158659.0
2015-09-28 15:40:00,41.27,41.35,41.26,41.3,185290.0,34.6827,34.7499,34.6743,34.7079,185290.0
2015-09-28 15:50:00,41.3,41.31,41.18,41.19,260620.0,34.7079,34.7163,34.6071,34.6155,260620.0
2015-09-29 09:30:00,40.78,41.14,40.66,40.71,44079.0,34.5259,34.8307,34.4243,34.4666,44079.0
2015-09-29 09:40:00,40.68,40.71,40.51,40.55,73356.0,34.4412,34.4666,34.2973,34.3312,73356.0
2015-09-29 09:50:00,40.56,40.73,40.56,40.7,62222.0,34.3396,34.4836,34.3396,34.4582,62222.0
2015-09-29 10:00:00,40.68,40.75,40.54,40.55,53743.0,34.4412,34.5005,34.3227,34.3312,53743.0
2015-09-29 10:10:00,40.55,40.57,40.46,40.54,57777.0,34.3312,34.3481,34.255,34.3227,57777.0
2015-09-29 10:20:00,40.54,40.68,40.53,40.67,40074.0,34.3227,34.4412,34.3142,34.4328,40074.0
2015-09-29 10:30:00,40.68,40.68,40.54,40.55,52096.0,34.4412,34.4412,34.3227,34.3312,52096.0
2015-09-29 10:40:00,40.54,40.54,40.45,40.48,31693.0,34.3227,34.3227,34.2465,34.2719,31693.0
2015-09-29 10:50:00,40.47,40.54,40.46,40.52,36980.0,34.2634,34.3227,34.255,34.3058,36980.0
2015-09-29 11:00:00,40.52,40.6,40.51,40.51,22330.0,34.3058,34.3735,34.2973,34.2973,22330.0
2015-09-29 11:10:00,40.52,40.53,40.41,40.45,72301.0,34.3058,34.3142,34.2126,34.2465,72301.0
2015-09-29 11:20:00,40.44,40.49,40.42,40.46,42390.0,34.238,34.2804,34.2211,34.255,42390.0
2015-09-29 11:30:00,40.46,40.49,40.38,40.47,36605.0,34.255,34.2804,34.1872,34.2634,36605.0
2015-09-29 11:40:00,40.47,40.52,40.45,40.51,26170.0,34.2634,34.3058,34.2465,34.2973,26170.0
2015-09-29 11:50:00,40.52,40.56,40.47,40.47,21504.0,34.3058,34.3396,34.2634,34.2634,21504.0
2015-09-29 12:00:00,40.48,40.52,40.47,40.48,29425.0,34.2719,34.3058,34.2634,34.2719,29425.0
2015-09-29 12:10:00,40.47,40.47,40.39,40.41,28972.0,34.2634,34.2634,34.1957,34.2126,28972.0
2015-09-29 12:20:00,40.4,40.43,40.31,40.32,81069.0,34.2042,34.2296,34.128,34.1364,81069.0
2015-09-29 12:30:00,40.33,40.34,40.23,40.23,47769.0,34.1449,34.1534,34.0602,34.0602,47769.0
2015-09-29 12:40:00,40.23,40.24,40.12,40.15,40232.0,34.0602,34.0687,33.9671,33.9925,40232.0
2015-09-29 12:50:00,40.15,40.17,40.11,40.13,29843.0,33.9925,34.0094,33.9586,33.9756,29843.0
2015-09-29 13:00:00,40.13,40.19,40.12,40.16,26736.0,33.9756,34.0264,33.9671,34.001,26736.0
2015-09-29 13:10:00,40.17,40.22,40.12,40.22,43145.0,34.0094,34.0518,33.9671,34.0518,43145.0
2015-09-29 13:20:00,40.21,40.22,40.16,40.18,24801.0,34.0433,34.0518,34.001,34.0179,24801.0
2015-09-29 13:30:00,40.18,40.21,40.16,40.18,56086.0,34.0179,34.0433,34.001,34.0179,56086.0
2015-09-29 13:40:00,40.17,40.22,40.15,40.16,33311.0,34.0094,34.0518,33.9925,34.001,33311.0
2015-09-29 13:50:00,40.16,40.23,40.15,40.23,99504.0,34.001,34.0602,33.9925,34.0602,99504.0
2015-09-29 14:00:00,40.23,40.23,40.11,40.15,34351.0,34.0602,34.0602,33.9586,33.9925,34351.0
2015-09-29 14:10:00,40.14,40.18,40.1,40.14,41813.0,33.984,34.0179,33.9502,33.984,41813.0
2015-09-29 14:20:00,40.14,40.16,40.07,40.15,54587.0,33.984,34.001,33.9248,33.9925,54587.0
2015-09-29 14:30:00,40.15,40.19,40.13,40.19,24796.0,33.9925,34.0264,33.9756,34.0264,24796.0
2015-09-29 14:40:00,40.19,40.2,40.11,40.12,37082.0,34.0264,34.0348,33.9586,33.9671,37082.0
2015-09-29 14:50:00,40.11,40.14,40.1,40.1,33920.0,33.9586,33.984,33.9502,33.9502,33920.0
2015-09-29 15:00:00,40.09,40.13,40.06,40.09,45842.0,33.9417,33.9756,33.9163,33.9417,45842.0
2015-09-29 15:10:00,40.09,40.16,40.07,40.11,37213.0,33.9417,34.001,33.9248,33.9586,37213.0
2015-09-29 15:20:00,40.11,40.11,40.05,40.05,62535.0,33.9586,33.9586,33.9079,33.9079,62535.0
2015-09-29 15:30:00,40.05,40.28,40.05,40.25,150580.0,33.9079,34.1026,33.9079,34.0772,150580.0
2015-09-29 15:40:00,40.24,40.39,40.21,40.38,187620.0,34.0687,34.1957,34.0433,34.1872,187620.0
2015-09-29 15:50:00,40.37,40.38,40.3,40.31,193613.0,34.1788,34.1872,34.1195,34.128,193613.0
2015-09-30 09:30:00,40.63,40.79,40.58,40.79,45302.0,34.3989,34.5344,34.3566,34.5344,45302.0
2015-09-30 09:40:00,40.77,40.81,40.65,40.74,32177.0,34.5174,34.5513,34.4158,34.492,32177.0
2015-09-30 09:50:00,40.74,40.78,40.7,40.74,28725.0,34.492,34.5259,34.4582,34.492,28725.0
2015-09-30 10:00:00,40.74,40.8,40.7,40.8,49845.0,34.492,34.5428,34.4582,34.5428,49845.0
2015-09-30 10:10:00,40.79,40.79,40.72,40.75,36841.0,34.5344,34.5344,34.4751,34.5005,36841.0
2015-09-30 10:20:00,40.75,40.81,40.72,40.75,34431.0,34.5005,34.5513,34.4751,34.5005,34431.0
2015-09-30 10:30:00,40.74,40.83,40.72,40.83,54669.0,34.492,34.5682,34.4751,34.5682,54669.0
2015-09-30 10:40:00,40.83,40.86,40.81,40.85,11695.0,34.5682,34.5936,34.5513,34.5852,11695.0
2015-09-30 10:50:00,40.86,40.89,40.84,40.89,19159.0,34.5936,34.619,34.5767,34.619,19159.0
2015-09-30 11:00:00,40.88,40.89,40.81,40.83,18773.0,34.6106,34.619,34.5513,34.5682,18773.0
2015-09-30 11:10:00,40.83,40.88,40.81,40.82,17863.0,34.5682,34.6106,34.5513,34.5598,17863.0
2015-09-30 11:20:00,40.82,40.84,40.79,40.83,17425.0,34.5598,34.5767,34.5344,34.5682,17425.0
2015-09-30 11:30:00,40.82,40.83,40.76,40.78,13727.0,34.5598,34.5682,34.509,34.5259,13727.0
2015-09-30 11:40:00,40.78,40.79,40.73,40.77,22754.0,34.5259,34.5344,34.4836,34.5174,22754.0
2015-09-30 11:50:00,40.77,40.78,40.73,40.74,36210.0,34.5174,34.5259,34.4836,34.492,36210.0
2015-09-30 12:00:00,40.75,40.77,40.72,40.73,33791.0,34.5005,34.5174,34.4751,34.4836,33791.0
2015-09-30 12:10:00,40.73,40.76,40.73,40.74,53432.0,34.4836,34.509,34.4836,34.492,53432.0
2015-09-30 12:20:00,40.75,40.77,40.73,40.75,40820.0,34.5005,34.5174,34.4836,34.5005,40820.0
2015-09-30 12:30:00,40.75,40.79,40.74,40.77,13002.0,34.5005,34.5344,34.492,34.5174,13002.0
2015-09-30 12:40:00,40.77,40.78,40.72,40.72,22115.0,34.5174,34.5259,34.4751,34.4751,22115.0
2015-09-30 12:50:00,40.73,40.76,40.72,40.75,37097.0,34.4836,34.509,34.4751,34.5005,37097.0
2015-09-30 13:00:00,40.76,40.81,40.76,40.8,18715.0,34.509,34.5513,34.509,34.5428,18715.0
2015-09-30 13:10:00,40.8,40.86,40.78,40.85,15333.0,34.5428,34.5936,34.5259,34.5852,15333.0
2015-09-30 13:20:00,40.85,40.87,40.84,40.86,17842.0,34.5852,34.6021,34.5767,34.5936,17842.0
2015-09-30 13:30:00,40.87,40.88,40.84,40.86,22291.0,34.6021,34.6106,34.5767,34.5936,22291.0
2015-09-30 13:40:00,40.87,40.97,40.87,40.95,26847.0,34.6021,34.6868,34.6021,34.6698,26847.0
2015-09-30 13:50:00,40.94,41.02,40.94,41.02,45128.0,34.6614,34.7291,34.6614,34.7291,45128.0
2015-09-30 14:00:00,41.01,41.03,41.0,41.01,17131.0,34.7206,34.7376,34.7122,34.7206,17131.0
2015-09-30 14:10:00,41.01,41.07,41.0,41.07,19832.0,34.7206,34.7714,34.7122,34.7714,19832.0
2015-09-30 14:20:00,41.07,41.12,41.06,41.11,21189.0,34.7714,34.8138,34.763,34.8053,21189.0
2015-09-30 14:30:00,41.11,41.13,40.99,41.0,25826.0,34.8053,34.8222,34.7037,34.7122,25826.0
2015-09-30 14:40:00,40.98,41.02,40.98,41.0,29694.0,34.6952,34.7291,34.6952,34.7122,29694.0
2015-09-30 14:50:00,41.0,41.07,41.0,41.07,26029.0,34.7122,34.7714,34.7122,34.7714,26029.0
2015-09-30 15:00:00,41.07,41.08,41.0,41.07,38167.0,34.7714,34.7799,34.7122,34.7714,38167.0
2015-09-30 15:10:00,41.06,41.07,41.0,41.04,26463.0,34.763,34.7714,34.7122,34.746,26463.0
2015-09-30 15:20:00,41.04,41.08,41.02,41.06,43527.0,34.746,34.7799,34.7291,34.763,43527.0
2015-09-30 15:30:00,41.07,41.15,41.07,41.15,59768.0,34.7714,34.8392,34.7714,34.8392,59768.0
2015-09-30 15:40:00,41.15,41.18,41.12,41.18,97625.0,34.8392,34.8646,34.8138,34.8646,97625.0
2015-09-30 15:50:00,41.18,41.23,41.18,41.19,178966.0,34.8646,34.9069,34.8646,34.873,178966.0
2015-10-01 09:30:00,41.21,41.36,41.02,41.21,44849.0,34.89,35.0169,34.7291,34.89,44849.0
2015-10-01 09:40:00,41.24,41.37,41.21,41.35,50348.0,34.9153,35.0254,34.89,35.0085,50348.0
2015-10-01 09:50:00,41.34,41.5,41.34,41.34,147960.0,35.0,35.1355,35.0,35.0,147960.0
2015-10-01 10:00:00,41.3,41.36,41.17,41.31,40233.0,34.9661,35.0169,34.8561,34.9746,40233.0
2015-10-01 10:10:00,41.3,41.37,41.27,41.3,22315.0,34.9661,35.0254,34.9407,34.9661,22315.0
2015-10-01 10:20:00,41.3,41.34,41.28,41.31,18394.0,34.9661,35.0,34.9492,34.9746,18394.0
2015-10-01 10:30:00,41.32,41.41,41.3,41.41,32763.0,34.9831,35.0593,34.9661,35.0593,32763.0
2015-10-01 10:40:00,41.41,41.46,41.39,41.44,20206.0,35.0593,35.1016,35.0423,35.0847,20206.0
2015-10-01 10:50:00,41.44,41.46,41.34,41.34,16831.0,35.0847,35.1016,35.0,35.0,16831.0
2015-10-01 11:00:00,41.35,41.36,41.29,41.34,19394.0,35.0085,35.0169,34.9577,35.0,19394.0
2015-10-01 11:10:00,41.33,41.36,41.31,41.32,17090.0,34.9915,35.0169,34.9746,34.9831,17090.0
2015-10-01 11:20:00,41.32,41.35,41.24,41.26,19413.0,34.9831,35.0085,34.9153,34.9323,19413.0
2015-10-01 11:30:00,41.26,41.29,41.23,41.25,20155.0,34.9323,34.9577,34.9069,34.9238,20155.0
2015-10-01 11:40:00,41.25,41.25,41.15,41.19,22570.0,34.9238,34.9238,34.8392,34.873,22570.0
2015-10-01 11:50:00,41.19,41.22,41.1,41.14,51662.0,34.873,34.8984,34.7968,34.8307,51662.0
2015-10-01 12:00:00,41.15,41.16,41.03,41.04,27476.0,34.8392,34.8476,34.7376,34.746,27476.0
2015-10-01 12:10:00,41.04,41.06,41.02,41.04,15750.0,34.746,34.763,34.7291,34.746,15750.0
2015-10-01 12:20:00,41.04,41.09,41.04,41.08,19430.0,34.746,34.7884,34.746,34.7799,19430.0
2015-10-01 12:30:00,41.09,41.1,41.06,41.08,12180.0,34.7884,34.7968,34.763,34.7799,12180.0
2015-10-01 12:40:00,41.08,41.09,41.04,41.05,30842.0,34.7799,34.7884,34.746,34.7545,30842.0
2015-10-01 12:50:00,41.05,41.05,41.02,41.02,19435.0,34.7545,34.7545,34.7291,34.7291,19435.0
2015-10-01 13:00:00,41.01,41.01,40.95,40.99,15584.0,34.7206,34.7206,34.6698,34.7037,15584.0
2015-10-01 13:10:00,40.98,41.03,40.96,41.02,15129.0,34.6952,34.7376,34.6783,34.7291,15129.0
2015-10-01 13:20:00,41.01,41.05,40.96,41.03,14813.0,34.7206,34.7545,34.6783,34.7376,14813.0
2015-10-01 13:30:00,41.03,41.11,41.03,41.1,18581.0,34.7376,34.8053,34.7376,34.7968,18581.0
2015-10-01 13:40:00,41.09,41.09,41.06,41.09,15694.0,34.7884,34.7884,34.763,34.7884,15694.0
2015-10-01 13:50:00,41.09,41.13,41.05,41.12,19117.0,34.7884,34.8222,34.7545,34.8138,19117.0
2015-10-01 14:00:00,41.11,41.17,41.09,41.16,22883.0,34.8053,34.8561,34.7884,34.8476,22883.0
2015-10-01 14:10:00,41.17,41.22,41.16,41.19,40141.0,34.8561,34.8984,34.8476,34.873,40141.0
2015-10-01 14:20:00,41.2,41.22,41.17,41.2,18271.0,34.8815,34.8984,34.8561,34.8815,18271.0
2015-10-01 14:30:00,41.2,41.25,41.2,41.21,29345.0,34.8815,34.9238,34.8815,34.89,29345.0
2015-10-01 14:40:00,41.21,41.27,41.21,41.22,32192.0,34.89,34.9407,34.89,34.8984,32192.0
2015-10-01 14:50:00,41.23,41.27,41.21,41.24,99708.0,34.9069,34.9407,34.89,34.9153,99708.0
2015-10-01 15:00:00,41.24,41.25,41.13,41.14,36403.0,34.9153,34.9238,34.8222,34.8307,36403.0
2015-10-01 15:10:00,41.14,41.18,41.13,41.16,27259.0,34.8307,34.8646,34.8222,34.8476,27259.0
2015-10-01 15:20:00,41.15,41.15,41.08,41.09,36384.0,34.8392,34.8392,34.7799,34.7884,36384.0
2015-10-01 15:30:00,41.09,41.1,41.0,41.0,49449.0,34.7884,34.7968,34.7122,34.7122,49449.0
2015-10-01 15:40:00,41.0,41.11,41.0,41.11,66548.0,34.7122,34.8053,34.7122,34.8053,66548.0
2015-10-01 15:50:00,41.11,41.22,41.08,41.21,146264.0,34.8053,34.8984,34.7799,34.89,146264.0
2015-10-02 09:30:00,40.7,40.86,40.67,40.82,50192.0,34.4582,34.5936,34.4328,34.5598,50192.0
2015-10-02 09:40:00,40.82,40.95,40.81,40.94,25963.0,34.5598,34.6698,34.5513,34.6614,25963.0
2015-10-02 09:50:00,40.93,41.09,40.89,41.07,90671.0,34.6529,34.7884,34.619,34.7714,90671.0
2015-10-02 10:00:00,41.08,41.09,40.97,41.0,48193.0,34.7799,34.7884,34.6868,34.7122,48193.0
2015-10-02 10:10:00,41.02,41.13,41.01,41.02,21451.0,34.7291,34.8222,34.7206,34.7291,21451.0
2015-10-02 10:20:00,41.01,41.05,40.92,40.92,48596.0,34.7206,34.7545,34.6444,34.6444,48596.0
2015-10-02 10:30:00,40.94,41.03,40.92,41.02,18185.0,34.6614,34.7376,34.6444,34.7291,18185.0
2015-10-02 10:40:00,41.03,41.13,41.01,41.13,19957.0,34.7376,34.8222,34.7206,34.8222,19957.0
2015-10-02 10:50:00,41.13,41.14,41.08,41.13,20347.0,34.8222,34.8307,34.7799,34.8222,20347.0
2015-10-02 11:00:00,41.13,41.16,41.1,41.11,23135.0,34.8222,34.8476,34.7968,34.8053,23135.0
2015-10-02 11:10:00,41.11,41.13,41.0,41.0,27684.0,34.8053,34.8222,34.7122,34.7122,27684.0
2015-10-02 11:20:00,41.0,41.13,40.98,41.12,49052.0,34.7122,34.8222,34.6952,34.8138,49052.0
2015-10-02 11:30:00,41.11,41.2,41.09,41.09,26819.0,34.8053,34.8815,34.7884,34.7884,26819.0
2015-10-02 11:40:00,41.09,41.1,41.02,41.05,11800.0,34.7884,34.7968,34.7291,34.7545,11800.0
2015-10-02 11:50:00,41.05,41.09,41.02,41.04,10976.0,34.7545,34.7884,34.7291,34.746,10976.0
2015-10-02 12:00:00,41.05,41.11,41.04,41.1,9501.0,34.7545,34.8053,34.746,34.7968,9501.0
2015-10-02 12:10:00,41.11,41.15,41.1,41.15,12928.0,34.8053,34.8392,34.7968,34.8392,12928.0
2015-10-02 12:20:00,41.15,41.21,41.15,41.17,7855.0,34.8392,34.89,34.8392,34.8561,7855.0
2015-10-02 12:30:00,41.19,41.25,41.16,41.2,46311.0,34.873,34.9238,34.8476,34.8815,46311.0
2015-10-02 12:40:00,41.2,41.24,41.19,41.23,17566.0,34.8815,34.9153,34.873,34.9069,17566.0
2015-10-02 12:50:00,41.23,41.29,41.2,41.27,32514.0,34.9069,34.9577,34.8815,34.9407,32514.0
2015-10-02 13:00:00,41.27,41.28,41.21,41.23,34777.0,34.9407,34.9492,34.89,34.9069,34777.0
2015-10-02 13:10:00,41.23,41.32,41.23,41.29,44359.0,34.9069,34.9831,34.9069,34.9577,44359.0
2015-10-02 13:20:00,41.29,41.31,41.26,41.29,9901.0,34.9577,34.9746,34.9323,34.9577,9901.0
2015-10-02 13:30:00,41.29,41.32,41.2,41.21,15614.0,34.9577,34.9831,34.8815,34.89,15614.0
2015-10-02 13:40:00,41.21,41.29,41.2,41.28,11148.0,34.89,34.9577,34.8815,34.9492,11148.0
2015-10-02 13:50:00,41.28,41.28,41.21,41.21,17034.0,34.9492,34.9492,34.89,34.89,17034.0
2015-10-02 14:00:00,41.22,41.24,41.19,41.24,13511.0,34.8984,34.9153,34.873,34.9153,13511.0
2015-10-02 14:10:00,41.23,41.23,41.18,41.2,24472.0,34.9069,34.9069,34.8646,34.8815,24472.0
2015-10-02 14:20:00,41.19,41.29,41.17,41.25,47222.0,34.873,34.9577,34.8561,34.9238,47222.0
2015-10-02 14:30:00,41.27,41.29,41.25,41.25,16312.0,34.9407,34.9577,34.9238,34.9238,16312.0
2015-10-02 14:40:00,41.25,41.26,41.18,41.2,30749.0,34.9238,34.9323,34.8646,34.8815,30749.0
2015-10-02 14:50:00,41.21,41.23,41.15,41.15,13221.0,34.89,34.9069,34.8392,34.8392,13221.0
2015-10-02 15:00:00,41.16,41.24,41.15,41.23,24984.0,34.8476,34.9153,34.8392,34.9069,24984.0
2015-10-02 15:10:00,41.24,41.33,41.22,41.32,38915.0,34.9153,34.9915,34.8984,34.9831,38915.0
2015-10-02 15:20:00,41.32,41.34,41.25,41.32,99344.0,34.9831,35.0,34.9238,34.9831,99344.0
2015-10-02 15:30:00,41.35,41.43,41.33,41.39,29820.0,35.0085,35.0762,34.9915,35.0423,29820.0
2015-10-02 15:40:00,41.38,41.46,41.38,41.44,45313.0,35.0339,35.1016,35.0339,35.0847,45313.0
2015-10-02 15:50:00,41.44,41.5,41.41,41.5,91511.0,35.0847,35.1355,35.0593,35.1355,91511.0
2015-10-05 09:30:00,41.83,41.84,41.75,41.82,26185.0,35.4149,35.4233,35.3471,35.4064,26185.0
2015-10-05 09:40:00,41.84,41.85,41.81,41.85,10136.0,35.4233,35.4318,35.3979,35.4318,10136.0
2015-10-05 09:50:00,41.86,41.89,41.81,41.85,92214.0,35.4403,35.4657,35.3979,35.4318,92214.0
2015-10-05 10:00:00,41.83,41.88,41.78,41.8,23500.0,35.4149,35.4572,35.3725,35.3895,23500.0
2015-10-05 10:10:00,41.81,41.86,41.79,41.82,44185.0,35.3979,35.4403,35.381,35.4064,44185.0
2015-10-05 10:20:00,41.82,41.9,41.82,41.89,24771.0,35.4064,35.4741,35.4064,35.4657,24771.0
2015-10-05 10:30:00,41.88,41.89,41.79,41.81,46801.0,35.4572,35.4657,35.381,35.3979,46801.0
2015-10-05 10:40:00,41.8,41.81,41.73,41.76,30918.0,35.3895,35.3979,35.3302,35.3556,30918.0
2015-10-05 10:50:00,41.76,41.8,41.75,41.76,20072.0,35.3556,35.3895,35.3471,35.3556,20072.0
2015-10-05 11:00:00,41.77,41.85,41.76,41.85,61440.0,35.3641,35.4318,35.3556,35.4318,61440.0
2015-10-05 11:10:00,41.84,41.87,41.8,41.81,40856.0,35.4233,35.4487,35.3895,35.3979,40856.0
2015-10-05 11:20:00,41.81,41.85,41.8,41.81,33975.0,35.3979,35.4318,35.3895,35.3979,33975.0
2015-10-05 11:30:00,41.8,41.83,41.79,41.82,7307.0,35.3895,35.4149,35.381,35.4064,7307.0
2015-10-05 11:40:00,41.82,41.82,41.74,41.77,32382.0,35.4064,35.4064,35.3387,35.3641,32382.0
2015-10-05 11:50:00,41.77,41.79,41.75,41.79,22839.0,35.3641,35.381,35.3471,35.381,22839.0
2015-10-05 12:00:00,41.79,41.84,41.78,41.8,31571.0,35.381,35.4233,35.3725,35.3895,31571.0
2015-10-05 12:10:00,41.8,41.89,41.8,41.88,16796.0,35.3895,35.4657,35.3895,35.4572,16796.0
2015-10-05 12:20:00,41.87,41.87,41.82,41.86,23184.0,35.4487,35.4487,35.4064,35.4403,23184.0
2015-10-05 12:30:00,41.86,41.89,41.84,41.89,14896.0,35.4403,35.4657,35.4233,35.4657,14896.0
2015-10-05 12:40:00,41.88,41.94,41.87,41.94,15801.0,35.4572,35.508,35.4487,35.508,15801.0
2015-10-05 12:50:00,41.93,41.94,41.88,41.93,14610.0,35.4995,35.508,35.4572,35.4995,14610.0
2015-10-05 13:00:00,41.93,41.97,41.92,41.97,17607.0,35.4995,35.5334,35.4911,35.5334,17607.0
2015-10-05 13:10:00,41.96,42.0,41.94,41.99,11940.0,35.5249,35.5588,35.508,35.5503,11940.0
2015-10-05 13:20:00,41.99,42.0,41.97,41.98,17160.0,35.5503,35.5588,35.5334,35.5419,17160.0
2015-10-05 13:30:00,41.98,41.98,41.94,41.97,12636.0,35.5419,35.5419,35.508,35.5334,12636.0
2015-10-05 13:40:00,41.96,41.99,41.96,41.99,10963.0,35.5249,35.5503,35.5249,35.5503,10963.0
2015-10-05 13:50:00,41.98,41.99,41.96,41.97,7890.0,35.5419,35.5503,35.5249,35.5334,7890.0
2015-10-05 14:00:00,41.98,41.99,41.96,41.98,15464.0,35.5419,35.5503,35.5249,35.5419,15464.0
2015-10-05 14:10:00,41.98,41.99,41.96,41.97,17073.0,35.5419,35.5503,35.5249,35.5334,17073.0
2015-10-05 14:20:00,41.97,42.04,41.96,42.04,15540.0,35.5334,35.5927,35.5249,35.5927,15540.0
2015-10-05 14:30:00,42.04,42.05,42.02,42.02,40503.0,35.5927,35.6011,35.5757,35.5757,40503.0
2015-10-05 14:40:00,42.02,42.02,41.97,41.99,15303.0,35.5757,35.5757,35.5334,35.5503,15303.0
2015-10-05 14:50:00,41.98,42.03,41.98,42.02,17741.0,35.5419,35.5842,35.5419,35.5757,17741.0
2015-10-05 15:00:00,42.03,42.08,42.01,42.08,26229.0,35.5842,35.6265,35.5673,35.6265,26229.0
2015-10-05 15:10:00,42.08,42.09,42.01,42.01,45398.0,35.6265,35.635,35.5673,35.5673,45398.0
2015-10-05 15:20:00,42.01,42.02,42.0,42.01,31026.0,35.5673,35.5757,35.5588,35.5673,31026.0
2015-10-05 15:30:00,42.01,42.07,42.0,42.04,44139.0,35.5673,35.6181,35.5588,35.5927,44139.0
2015-10-05 15:40:00,42.04,42.09,42.02,42.05,71185.0,35.5927,35.635,35.5757,35.6011,71185.0
2015-10-05 15:50:00,42.05,42.11,42.05,42.08,104882.0,35.6011,35.6519,35.6011,35.6265,104882.0
2015-10-06 09:30:00,42.03,42.25,41.86,41.95,26198.0,35.5842,35.7705,35.4403,35.5165,26198.0
2015-10-06 09:40:00,41.94,41.95,41.8,41.84,40742.0,35.508,35.5165,35.3895,35.4233,40742.0
2015-10-06 09:50:00,41.84,41.96,41.84,41.91,20361.0,35.4233,35.5249,35.4233,35.4826,20361.0
2015-10-06 10:00:00,41.91,41.91,41.83,41.86,51238.0,35.4826,35.4826,35.4149,35.4403,51238.0
2015-10-06 10:10:00,41.85,41.9,41.84,41.86,54135.0,35.4318,35.4741,35.4233,35.4403,54135.0
2015-10-06 10:20:00,41.87,41.88,41.82,41.83,40933.0,35.4487,35.4572,35.4064,35.4149,40933.0
2015-10-06 10:30:00,41.84,41.86,41.82,41.85,22512.0,35.4233,35.4403,35.4064,35.4318,22512.0
2015-10-06 10:40:00,41.85,41.88,41.84,41.87,32115.0,35.4318,35.4572,35.4233,35.4487,32115.0
2015-10-06 10:50:00,41.86,41.88,41.83,41.84,18988.0,35.4403,35.4572,35.4149,35.4233,18988.0
2015-10-06 11:00:00,41.86,41.86,41.84,41.86,26255.0,35.4403,35.4403,35.4233,35.4403,26255.0
2015-10-06 11:10:00,41.86,41.88,41.84,41.88,19337.0,35.4403,35.4572,35.4233,35.4572,19337.0
2015-10-06 11:20:00,41.88,41.92,41.87,41.92,20568.0,35.4572,35.4911,35.4487,35.4911,20568.0
2015-10-06 11:30:00,41.93,41.93,41.86,41.89,31239.0,35.4995,35.4995,35.4403,35.4657,31239.0
2015-10-06 11:40:00,41.88,41.88,41.84,41.84,20337.0,35.4572,35.4572,35.4233,35.4233,20337.0
2015-10-06 11:50:00,41.85,41.85,41.82,41.84,33917.0,35.4318,35.4318,35.4064,35.4233,33917.0
2015-10-06 12:00:00,41.84,41.86,41.83,41.84,10163.0,35.4233,35.4403,35.4149,35.4233,10163.0
2015-10-06 12:10:00,41.84,41.85,41.8,41.83,44724.0,35.4233,35.4318,35.3895,35.4149,44724.0
2015-10-06 12:20:00,41.83,41.86,41.79,41.79,37257.0,35.4149,35.4403,35.381,35.381,37257.0
2015-10-06 12:30:00,41.79,41.82,41.79,41.8,26919.0,35.381,35.4064,35.381,35.3895,26919.0
2015-10-06 12:40:00,41.8,41.82,41.79,41.8,19200.0,35.3895,35.4064,35.381,35.3895,19200.0
2015-10-06 12:50:00,41.79,41.81,41.79,41.8,8463.0,35.381,35.3979,35.381,35.3895,8463.0
2015-10-06 13:00:00,41.79,41.79,41.77,41.77,10643.0,35.381,35.381,35.3641,35.3641,10643.0
2015-10-06 13:10:00,41.78,41.81,41.77,41.8,14856.0,35.3725,35.3979,35.3641,35.3895,14856.0
2015-10-06 13:20:00,41.81,41.86,41.8,41.83,15836.0,35.3979,35.4403,35.3895,35.4149,15836.0
2015-10-06 13:30:00,41.82,41.83,41.79,41.8,4853.0,35.4064,35.4149,35.381,35.3895,4853.0
2015-10-06 13:40:00,41.8,41.8,41.76,41.77,17408.0,35.3895,35.3895,35.3556,35.3641,17408.0
2015-10-06 13:50:00,41.78,41.79,41.75,41.79,13830.0,35.3725,35.381,35.3471,35.381,13830.0
2015-10-06 14:00:00,41.79,41.82,41.75,41.75,44577.0,35.381,35.4064,35.3471,35.3471,44577.0
2015-10-06 14:10:00,41.76,41.87,41.76,41.84,21654.0,35.3556,35.4487,35.3556,35.4233,21654.0
2015-10-06 14:20:00,41.85,41.89,41.84,41.89,16783.0,35.4318,35.4657,35.4233,35.4657,16783.0
2015-10-06 14:30:00,41.89,41.89,41.8,41.83,72219.0,35.4657,35.4657,35.3895,35.4149,72219.0
2015-10-06 14:40:00,41.83,41.84,41.8,41.84,20191.0,35.4149,35.4233,35.3895,35.4233,20191.0
2015-10-06 14:50:00,41.84,41.84,41.75,41.75,27887.0,35.4233,35.4233,35.3471,35.3471,27887.0
2015-10-06 15:00:00,41.76,41.81,41.75,41.79,22271.0,35.3556,35.3979,35.3471,35.381,22271.0
2015-10-06 15:10:00,41.79,41.79,41.71,41.76,30589.0,35.381,35.381,35.3133,35.3556,30589.0
2015-10-06 15:20:00,41.75,41.8,41.72,41.78,26062.0,35.3471,35.3895,35.3217,35.3725,26062.0
2015-10-06 15:30:00,41.77,41.79,41.67,41.68,49656.0,35.3641,35.381,35.2794,35.2879,49656.0
2015-10-06 15:40:00,41.67,41.75,41.64,41.75,44565.0,35.2794,35.3471,35.254,35.3471,44565.0
2015-10-06 15:50:00,41.75,41.77,41.69,41.72,82596.0,35.3471,35.3641,35.2963,35.3217,82596.0
2015-10-07 09:30:00,41.85,42.08,41.82,42.03,23432.0,35.4318,35.6265,35.4064,35.5842,23432.0
2015-10-07 09:40:00,42.03,42.07,41.99,42.06,17823.0,35.5842,35.6181,35.5503,35.6096,17823.0
2015-10-07 09:50:00,42.06,42.13,42.01,42.12,11120.0,35.6096,35.6689,35.5673,35.6604,11120.0
2015-10-07 10:00:00,42.12,42.16,42.11,42.14,24417.0,35.6604,35.6943,35.6519,35.6773,24417.0
2015-10-07 10:10:00,42.14,42.23,42.14,42.2,15408.0,35.6773,35.7535,35.6773,35.7281,15408.0
2015-10-07 10:20:00,42.2,42.23,42.17,42.2,15192.0,35.7281,35.7535,35.7027,35.7281,15192.0
2015-10-07 10:30:00,42.19,42.19,42.13,42.17,15426.0,35.7197,35.7197,35.6689,35.7027,15426.0
2015-10-07 10:40:00,42.16,42.16,42.12,42.15,20131.0,35.6943,35.6943,35.6604,35.6858,20131.0
2015-10-07 10:50:00,42.15,42.18,42.11,42.18,22508.0,35.6858,35.7112,35.6519,35.7112,22508.0
2015-10-07 11:00:00,42.17,42.18,42.09,42.14,40063.0,35.7027,35.7112,35.635,35.6773,40063.0
2015-10-07 11:10:00,42.14,42.15,42.08,42.1,55003.0,35.6773,35.6858,35.6265,35.6435,55003.0
2015-10-07 11:20:00,42.1,42.13,42.07,42.08,56383.0,35.6435,35.6689,35.6181,35.6265,56383.0
2015-10-07 11:30:00,42.08,42.12,42.07,42.1,42750.0,35.6265,35.6604,35.6181,35.6435,42750.0
2015-10-07 11:40:00,42.1,42.1,41.99,42.06,14659.0,35.6435,35.6435,35.5503,35.6096,14659.0
2015-10-07 11:50:00,42.06,42.14,42.06,42.09,55465.0,35.6096,35.6773,35.6096,35.635,55465.0
2015-10-07 12:00:00,42.08,42.1,42.06,42.09,12961.0,35.6265,35.6435,35.6096,35.635,12961.0
2015-10-07 12:10:00,42.1,42.12,42.05,42.12,18209.0,35.6435,35.6604,35.6011,35.6604,18209.0
2015-10-07 12:20:00,42.11,42.11,42.01,42.02,18587.0,35.6519,35.6519,35.5673,35.5757,18587.0
2015-10-07 12:30:00,42.03,42.11,42.03,42.1,10862.0,35.5842,35.6519,35.5842,35.6435,10862.0
2015-10-07 12:40:00,42.1,42.18,42.08,42.18,20055.0,35.6435,35.7112,35.6265,35.7112,20055.0
2015-10-07 12:50:00,42.19,42.21,42.17,42.19,9981.0,35.7197,35.7366,35.7027,35.7197,9981.0
2015-10-07 13:00:00,42.19,42.22,42.16,42.22,20796.0,35.7197,35.7451,35.6943,35.7451,20796.0
2015-10-07 13:10:00,42.22,42.27,42.2,42.2,17819.0,35.7451,35.7874,35.7281,35.7281,17819.0
2015-10-07 13:20:00,42.19,42.24,42.19,42.2,11034.0,35.7197,35.762,35.7197,35.7281,11034.0
2015-10-07 13:30:00,42.2,42.3,42.2,42.3,17836.0,35.7281,35.8128,35.7281,35.8128,17836.0
2015-10-07 13:40:00,42.3,42.37,42.3,42.36,30251.0,35.8128,35.8721,35.8128,35.8636,30251.0
2015-10-07 13:50:00,42.35,42.37,42.31,42.35,19570.0,35.8551,35.8721,35.8213,35.8551,19570.0
2015-10-07 14:00:00,42.36,42.4,42.35,42.39,24384.0,35.8636,35.8974,35.8551,35.889,24384.0
2015-10-07 14:10:00,42.38,42.38,42.33,42.33,19528.0,35.8805,35.8805,35.8382,35.8382,19528.0
2015-10-07 14:20:00,42.33,42.39,42.29,42.38,35417.0,35.8382,35.889,35.8043,35.8805,35417.0
2015-10-07 14:30:00,42.38,42.43,42.31,42.34,70016.0,35.8805,35.9228,35.8213,35.8467,70016.0
2015-10-07 14:40:00,42.34,42.39,42.33,42.34,36519.0,35.8467,35.889,35.8382,35.8467,36519.0
2015-10-07 14:50:00,42.34,42.4,42.33,42.37,39047.0,35.8467,35.8974,35.8382,35.8721,39047.0
2015-10-07 15:00:00,42.37,42.41,42.35,42.39,37043.0,35.8721,35.9059,35.8551,35.889,37043.0
2015-10-07 15:10:00,42.39,42.48,42.38,42.45,60871.0,35.889,35.9652,35.8805,35.9398,60871.0
2015-10-07 15:20:00,42.45,42.45,42.32,42.35,57162.0,35.9398,35.9398,35.8297,35.8551,57162.0
2015-10-07 15:30:00,42.36,42.39,42.34,42.36,46747.0,35.8636,35.889,35.8467,35.8636,46747.0
2015-10-07 15:40:00,42.36,42.36,42.27,42.29,94984.0,35.8636,35.8636,35.7874,35.8043,94984.0
2015-10-07 15:50:00,42.29,42.35,42.28,42.35,130500.0,35.8043,35.8551,35.7959,35.8551,130500.0
2015-10-08 09:30:00,42.15,42.27,42.04,42.26,36783.0,35.6858,35.7874,35.5927,35.7789,36783.0
2015-10-08 09:40:00,42.27,42.28,42.17,42.22,22925.0,35.7874,35.7959,35.7027,35.7451,22925.0
2015-10-08 09:50:00,42.22,42.29,42.21,42.24,41706.0,35.7451,35.8043,35.7366,35.762,41706.0
2015-10-08 10:00:00,42.25,42.3,42.22,42.3,70108.0,35.7705,35.8128,35.7451,35.8128,70108.0
2015-10-08 10:10:00,42.3,42.36,42.3,42.35,39339.0,35.8128,35.8636,35.8128,35.8551,39339.0
2015-10-08 10:20:00,42.34,42.5,42.33,42.5,64419.0,35.8467,35.9821,35.8382,35.9821,64419.0
2015-10-08 10:30:00,42.49,42.6,42.49,42.59,35335.0,35.9736,36.0668,35.9736,36.0583,35335.0
2015-10-08 10:40:00,42.59,42.62,42.53,42.62,31717.0,36.0583,36.0837,36.0075,36.0837,31717.0
2015-10-08 10:50:00,42.62,42.64,42.58,42.61,25546.0,36.0837,36.1006,36.0498,36.0752,25546.0
2015-10-08 11:00:00,42.61,42.64,42.59,42.62,38717.0,36.0752,36.1006,36.0583,36.0837,38717.0
2015-10-08 11:10:00,42.62,42.68,42.62,42.65,29728.0,36.0837,36.1345,36.0837,36.1091,29728.0
2015-10-08 11:20:00,42.65,42.7,42.62,42.69,19695.0,36.1091,36.1514,36.0837,36.143,19695.0
2015-10-08 11:30:00,42.69,42.7,42.65,42.67,23938.0,36.143,36.1514,36.1091,36.126,23938.0
2015-10-08 11:40:00,42.68,42.75,42.68,42.74,35635.0,36.1345,36.1938,36.1345,36.1853,35635.0
2015-10-08 11:50:00,42.75,42.8,42.74,42.8,28937.0,36.1938,36.2361,36.1853,36.2361,28937.0
2015-10-08 12:00:00,42.79,42.8,42.72,42.74,37767.0,36.2276,36.2361,36.1684,36.1853,37767.0
2015-10-08 12:10:00,42.74,42.76,42.7,42.71,27139.0,36.1853,36.2022,36.1514,36.1599,27139.0
2015-10-08 12:20:00,42.71,42.78,42.71,42.71,25053.0,36.1599,36.2192,36.1599,36.1599,25053.0
2015-10-08 12:30:00,42.72,42.75,42.71,42.72,16281.0,36.1684,36.1938,36.1599,36.1684,16281.0
2015-10-08 12:40:00,42.73,42.73,42.57,42.57,26757.0,36.1768,36.1768,36.0414,36.0414,26757.0
2015-10-08 12:50:00,42.57,42.6,42.54,42.6,30882.0,36.0414,36.0668,36.016,36.0668,30882.0
2015-10-08 13:00:00,42.6,42.63,42.59,42.62,17724.0,36.0668,36.0922,36.0583,36.0837,17724.0
2015-10-08 13:10:00,42.61,42.66,42.6,42.65,14796.0,36.0752,36.1176,36.0668,36.1091,14796.0
2015-10-08 13:20:00,42.66,42.66,42.6,42.63,16001.0,36.1176,36.1176,36.0668,36.0922,16001.0
2015-10-08 13:30:00,42.64,42.66,42.63,42.63,12110.0,36.1006,36.1176,36.0922,36.0922,12110.0
2015-10-08 13:40:00,42.63,42.64,42.56,42.59,22252.0,36.0922,36.1006,36.0329,36.0583,22252.0
2015-10-08 13:50:00,42.59,42.67,42.59,42.64,23718.0,36.0583,36.126,36.0583,36.1006,23718.0
2015-10-08 14:00:00,42.63,42.77,42.63,42.73,82480.0,36.0922,36.2107,36.0922,36.1768,82480.0
2015-10-08 14:10:00,42.74,42.81,42.7,42.77,39419.0,36.1853,36.2446,36.1514,36.2107,39419.0
2015-10-08 14:20:00,42.77,42.81,42.71,42.79,25290.0,36.2107,36.2446,36.1599,36.2276,25290.0
2015-10-08 14:30:00,42.8,42.9,42.8,42.9,27499.0,36.2361,36.3208,36.2361,36.3208,27499.0
2015-10-08 14:40:00,42.9,43.05,42.9,43.02,98241.0,36.3208,36.4478,36.3208,36.4224,98241.0
2015-10-08 14:50:00,43.02,43.21,43.02,43.12,96890.0,36.4224,36.5832,36.4224,36.507,96890.0
2015-10-08 15:00:00,43.12,43.19,43.1,43.19,58720.0,36.507,36.5663,36.4901,36.5663,58720.0
2015-10-08 15:10:00,43.19,43.25,43.18,43.21,56167.0,36.5663,36.6171,36.5578,36.5832,56167.0
2015-10-08 15:20:00,43.21,43.23,43.16,43.2,48360.0,36.5832,36.6002,36.5409,36.5748,48360.0
2015-10-08 15:30:00,43.2,43.25,43.15,43.15,67316.0,36.5748,36.6171,36.5324,36.5324,67316.0
2015-10-08 15:40:00,43.16,43.21,43.15,43.19,85804.0,36.5409,36.5832,36.5324,36.5663,85804.0
2015-10-08 15:50:00,43.18,43.21,43.16,43.21,216028.0,36.5578,36.5832,36.5409,36.5832,216028.0
2015-10-09 09:30:00,43.17,43.43,43.11,43.42,27957.0,36.5494,36.7695,36.4986,36.761,27957.0
2015-10-09 09:40:00,43.43,43.5,43.35,43.38,30855.0,36.7695,36.8288,36.7018,36.7272,30855.0
2015-10-09 09:50:00,43.37,43.44,43.34,43.41,68525.0,36.7187,36.778,36.6933,36.7526,68525.0
2015-10-09 10:00:00,43.41,43.44,43.39,43.39,24178.0,36.7526,36.778,36.7356,36.7356,24178.0
2015-10-09 10:10:00,43.37,43.39,43.29,43.39,30856.0,36.7187,36.7356,36.651,36.7356,30856.0
2015-10-09 10:20:00,43.4,43.54,43.39,43.54,19138.0,36.7441,36.8626,36.7356,36.8626,19138.0
2015-10-09 10:30:00,43.54,43.55,43.46,43.5,36333.0,36.8626,36.8711,36.7949,36.8288,36333.0
2015-10-09 10:40:00,43.51,43.56,43.49,43.54,52536.0,36.8372,36.8795,36.8203,36.8626,52536.0
2015-10-09 10:50:00,43.52,43.58,43.49,43.58,18127.0,36.8457,36.8965,36.8203,36.8965,18127.0
2015-10-09 11:00:00,43.59,43.65,43.51,43.52,45528.0,36.9049,36.9557,36.8372,36.8457,45528.0
2015-10-09 11:10:00,43.52,43.56,43.5,43.54,18959.0,36.8457,36.8795,36.8288,36.8626,18959.0
2015-10-09 11:20:00,43.54,43.54,43.44,43.52,55609.0,36.8626,36.8626,36.778,36.8457,55609.0
2015-10-09 11:30:00,43.52,43.53,43.48,43.49,12609.0,36.8457,36.8542,36.8118,36.8203,12609.0
2015-10-09 11:40:00,43.48,43.49,43.44,43.46,15667.0,36.8118,36.8203,36.778,36.7949,15667.0
2015-10-09 11:50:00,43.45,43.48,43.43,43.46,16214.0,36.7864,36.8118,36.7695,36.7949,16214.0
2015-10-09 12:00:00,43.46,43.49,43.44,43.48,17118.0,36.7949,36.8203,36.778,36.8118,17118.0
2015-10-09 12:10:00,43.48,43.49,43.38,43.4,18722.0,36.8118,36.8203,36.7272,36.7441,18722.0
2015-10-09 12:20:00,43.41,43.43,43.36,43.43,14574.0,36.7526,36.7695,36.7102,36.7695,14574.0
2015-10-09 12:30:00,43.43,43.43,43.33,43.37,15948.0,36.7695,36.7695,36.6848,36.7187,15948.0
2015-10-09 12:40:00,43.36,43.37,43.28,43.32,59816.0,36.7102,36.7187,36.6425,36.6764,59816.0
2015-10-09 12:50:00,43.32,43.32,43.27,43.27,48506.0,36.6764,36.6764,36.634,36.634,48506.0
2015-10-09 13:00:00,43.27,43.29,43.23,43.23,21863.0,36.634,36.651,36.6002,36.6002,21863.0
2015-10-09 13:10:00,43.23,43.24,43.18,43.22,20000.0,36.6002,36.6086,36.5578,36.5917,20000.0
2015-10-09 13:20:00,43.23,43.24,43.19,43.19,10155.0,36.6002,36.6086,36.5663,36.5663,10155.0
2015-10-09 13:30:00,43.2,43.26,43.19,43.26,19336.0,36.5748,36.6256,36.5663,36.6256,19336.0
2015-10-09 13:40:00,43.26,43.29,43.19,43.2,48609.0,36.6256,36.651,36.5663,36.5748,48609.0
2015-10-09 13:50:00,43.2,43.21,43.11,43.14,52567.0,36.5748,36.5832,36.4986,36.524,52567.0
2015-10-09 14:00:00,43.15,43.17,43.14,43.15,21258.0,36.5324,36.5494,36.524,36.5324,21258.0
2015-10-09 14:10:00,43.15,43.17,43.11,43.11,23388.0,36.5324,36.5494,36.4986,36.4986,23388.0
2015-10-09 14:20:00,43.11,43.17,43.08,43.16,30667.0,36.4986,36.5494,36.4732,36.5409,30667.0
2015-10-09 14:30:00,43.16,43.17,43.13,43.15,30378.0,36.5409,36.5494,36.5155,36.5324,30378.0
2015-10-09 14:40:00,43.15,43.17,43.11,43.13,22462.0,36.5324,36.5494,36.4986,36.5155,22462.0
2015-10-09 14:50:00,43.13,43.14,43.09,43.1,26975.0,36.5155,36.524,36.4816,36.4901,26975.0
2015-10-09 15:00:00,43.1,43.18,43.1,43.17,19036.0,36.4901,36.5578,36.4901,36.5494,19036.0
2015-10-09 15:10:00,43.18,43.18,43.1,43.14,30996.0,36.5578,36.5578,36.4901,36.524,30996.0
2015-10-09 15:20:00,43.14,43.22,43.14,43.21,27110.0,36.524,36.5917,36.524,36.5832,27110.0
2015-10-09 15:30:00,43.21,43.33,43.21,43.28,62899.0,36.5832,36.6848,36.5832,36.6425,62899.0
2015-10-09 15:40:00,43.27,43.31,43.26,43.29,42215.0,36.634,36.6679,36.6256,36.651,42215.0
2015-10-09 15:50:00,43.28,43.28,43.25,43.26,101874.0,36.6425,36.6425,36.6171,36.6256,101874.0
2015-10-12 09:30:00,43.15,43.3,43.12,43.25,18050.0,36.5324,36.6594,36.507,36.6171,18050.0
2015-10-12 09:40:00,43.27,43.3,43.24,43.24,7995.0,36.634,36.6594,36.6086,36.6086,7995.0
2015-10-12 09:50:00,43.25,43.35,43.24,43.35,7664.0,36.6171,36.7018,36.6086,36.7018,7664.0
2015-10-12 10:00:00,43.34,43.38,43.3,43.36,7903.0,36.6933,36.7272,36.6594,36.7102,7903.0
2015-10-12 10:10:00,43.38,43.42,43.37,43.41,6079.0,36.7272,36.761,36.7187,36.7526,6079.0
2015-10-12 10:20:00,43.41,43.45,43.4,43.4,9760.0,36.7526,36.7864,36.7441,36.7441,9760.0
2015-10-12 10:30:00,43.41,43.48,43.4,43.46,18703.0,36.7526,36.8118,36.7441,36.7949,18703.0
2015-10-12 10:40:00,43.46,43.46,43.42,43.45,13536.0,36.7949,36.7949,36.761,36.7864,13536.0
2015-10-12 10:50:00,43.46,43.49,43.4,43.41,10743.0,36.7949,36.8203,36.7441,36.7526,10743.0
2015-10-12 11:00:00,43.4,43.45,43.4,43.45,11293.0,36.7441,36.7864,36.7441,36.7864,11293.0
2015-10-12 11:10:00,43.46,43.49,43.45,43.48,12423.0,36.7949,36.8203,36.7864,36.8118,12423.0
2015-10-12 11:20:00,43.48,43.54,43.47,43.54,15482.0,36.8118,36.8626,36.8034,36.8626,15482.0
2015-10-12 11:30:00,43.54,43.55,43.51,43.54,8546.0,36.8626,36.8711,36.8372,36.8626,8546.0
2015-10-12 11:40:00,43.53,43.63,43.51,43.62,22720.0,36.8542,36.9388,36.8372,36.9303,22720.0
2015-10-12 11:50:00,43.62,43.62,43.56,43.56,11367.0,36.9303,36.9303,36.8795,36.8795,11367.0
2015-10-12 12:00:00,43.57,43.62,43.56,43.61,18082.0,36.888,36.9303,36.8795,36.9219,18082.0
2015-10-12 12:10:00,43.61,43.62,43.55,43.55,15491.0,36.9219,36.9303,36.8711,36.8711,15491.0
2015-10-12 12:20:00,43.55,43.59,43.54,43.58,10921.0,36.8711,36.9049,36.8626,36.8965,10921.0
2015-10-12 12:30:00,43.59,43.6,43.57,43.57,13176.0,36.9049,36.9134,36.888,36.888,13176.0
2015-10-12 12:40:00,43.57,43.59,43.57,43.59,11320.0,36.888,36.9049,36.888,36.9049,11320.0
2015-10-12 12:50:00,43.6,43.6,43.57,43.58,11478.0,36.9134,36.9134,36.888,36.8965,11478.0
2015-10-12 13:00:00,43.58,43.6,43.57,43.58,10630.0,36.8965,36.9134,36.888,36.8965,10630.0
2015-10-12 13:10:00,43.57,43.62,43.57,43.59,15545.0,36.888,36.9303,36.888,36.9049,15545.0
2015-10-12 13:20:00,43.59,43.61,43.54,43.57,25982.0,36.9049,36.9219,36.8626,36.888,25982.0
2015-10-12 13:30:00,43.58,43.58,43.54,43.54,11606.0,36.8965,36.8965,36.8626,36.8626,11606.0
2015-10-12 13:40:00,43.54,43.58,43.53,43.58,12967.0,36.8626,36.8965,36.8542,36.8965,12967.0
2015-10-12 13:50:00,43.58,43.58,43.55,43.56,10979.0,36.8965,36.8965,36.8711,36.8795,10979.0
2015-10-12 14:00:00,43.55,43.58,43.55,43.58,12903.0,36.8711,36.8965,36.8711,36.8965,12903.0
2015-10-12 14:10:00,43.58,43.59,43.55,43.55,13890.0,36.8965,36.9049,36.8711,36.8711,13890.0
2015-10-12 14:20:00,43.55,43.57,43.54,43.56,12268.0,36.8711,36.888,36.8626,36.8795,12268.0
2015-10-12 14:30:00,43.56,43.58,43.54,43.55,26713.0,36.8795,36.8965,36.8626,36.8711,26713.0
2015-10-12 14:40:00,43.55,43.56,43.51,43.52,62946.0,36.8711,36.8795,36.8372,36.8457,62946.0
2015-10-12 14:50:00,43.52,43.53,43.49,43.5,35689.0,36.8457,36.8542,36.8203,36.8288,35689.0
2015-10-12 15:00:00,43.5,43.5,43.47,43.5,22149.0,36.8288,36.8288,36.8034,36.8288,22149.0
2015-10-12 15:10:00,43.5,43.51,43.48,43.49,26679.0,36.8288,36.8372,36.8118,36.8203,26679.0
2015-10-12 15:20:00,43.5,43.51,43.49,43.5,29733.0,36.8288,36.8372,36.8203,36.8288,29733.0
2015-10-12 15:30:00,43.5,43.54,43.49,43.54,22172.0,36.8288,36.8626,36.8203,36.8626,22172.0
2015-10-12 15:40:00,43.54,43.57,43.53,43.56,43514.0,36.8626,36.888,36.8542,36.8795,43514.0
2015-10-12 15:50:00,43.56,43.61,43.55,43.6,97991.0,36.8795,36.9219,36.8711,36.9134,97991.0
2015-10-13 09:30:00,43.48,43.62,43.42,43.62,23156.0,36.8118,36.9303,36.761,36.9303,23156.0
2015-10-13 09:40:00,43.62,43.67,43.53,43.54,18672.0,36.9303,36.9727,36.8542,36.8626,18672.0
2015-10-13 09:50:00,43.54,43.6,43.48,43.51,14628.0,36.8626,36.9134,36.8118,36.8372,14628.0
2015-10-13 10:00:00,43.52,43.59,43.47,43.48,11414.0,36.8457,36.9049,36.8034,36.8118,11414.0
2015-10-13 10:10:00,43.47,43.5,43.4,43.41,25901.0,36.8034,36.8288,36.7441,36.7526,25901.0
2015-10-13 10:20:00,43.43,43.45,43.41,43.45,18493.0,36.7695,36.7864,36.7526,36.7864,18493.0
2015-10-13 10:30:00,43.44,43.53,43.44,43.51,16757.0,36.778,36.8542,36.778,36.8372,16757.0
2015-10-13 10:40:00,43.51,43.53,43.45,43.46,45008.0,36.8372,36.8542,36.7864,36.7949,45008.0
2015-10-13 10:50:00,43.47,43.51,43.46,43.49,32948.0,36.8034,36.8372,36.7949,36.8203,32948.0
2015-10-13 11:00:00,43.49,43.49,43.39,43.42,65593.0,36.8203,36.8203,36.7356,36.761,65593.0
2015-10-13 11:10:00,43.42,43.47,43.41,43.46,33256.0,36.761,36.8034,36.7526,36.7949,33256.0
2015-10-13 11:20:00,43.46,43.51,43.44,43.46,15564.0,36.7949,36.8372,36.778,36.7949,15564.0
2015-10-13 11:30:00,43.46,43.46,43.4,43.43,36105.0,36.7949,36.7949,36.7441,36.7695,36105.0
2015-10-13 11:40:00,43.43,43.44,43.38,43.42,23308.0,36.7695,36.778,36.7272,36.761,23308.0
2015-10-13 11:50:00,43.42,43.42,43.38,43.39,9325.0,36.761,36.761,36.7272,36.7356,9325.0
2015-10-13 12:00:00,43.38,43.41,43.38,43.38,8067.0,36.7272,36.7526,36.7272,36.7272,8067.0
2015-10-13 12:10:00,43.38,43.41,43.37,43.38,10539.0,36.7272,36.7526,36.7187,36.7272,10539.0
2015-10-13 12:20:00,43.37,43.4,43.37,43.37,12611.0,36.7187,36.7441,36.7187,36.7187,12611.0
2015-10-13 12:30:00,43.37,43.39,43.37,43.37,7189.0,36.7187,36.7356,36.7187,36.7187,7189.0
2015-10-13 12:40:00,43.37,43.38,43.36,43.37,7900.0,36.7187,36.7272,36.7102,36.7187,7900.0
2015-10-13 12:50:00,43.37,43.39,43.31,43.31,8259.0,36.7187,36.7356,36.6679,36.6679,8259.0
2015-10-13 13:00:00,43.31,43.31,43.21,43.21,12696.0,36.6679,36.6679,36.5832,36.5832,12696.0
2015-10-13 13:10:00,43.22,43.29,43.22,43.29,6149.0,36.5917,36.651,36.5917,36.651,6149.0
2015-10-13 13:20:00,43.29,43.3,43.25,43.29,6181.0,36.651,36.6594,36.6171,36.651,6181.0
2015-10-13 13:30:00,43.29,43.29,43.25,43.28,8258.0,36.651,36.651,36.6171,36.6425,8258.0
2015-10-13 13:40:00,43.29,43.32,43.24,43.32,9118.0,36.651,36.6764,36.6086,36.6764,9118.0
2015-10-13 13:50:00,43.31,43.33,43.3,43.32,11297.0,36.6679,36.6848,36.6594,36.6764,11297.0
2015-10-13 14:00:00,43.32,43.33,43.28,43.32,7673.0,36.6764,36.6848,36.6425,36.6764,7673.0
2015-10-13 14:10:00,43.33,43.36,43.32,43.34,18888.0,36.6848,36.7102,36.6764,36.6933,18888.0
2015-10-13 14:20:00,43.34,43.34,43.3,43.34,8688.0,36.6933,36.6933,36.6594,36.6933,8688.0
2015-10-13 14:30:00,43.33,43.33,43.31,43.32,7316.0,36.6848,36.6848,36.6679,36.6764,7316.0
2015-10-13 14:40:00,43.33,43.38,43.32,43.38,9908.0,36.6848,36.7272,36.6764,36.7272,9908.0
2015-10-13 14:50:00,43.37,43.4,43.36,43.39,16016.0,36.7187,36.7441,36.7102,36.7356,16016.0
2015-10-13 15:00:00,43.38,43.4,43.35,43.35,8420.0,36.7272,36.7441,36.7018,36.7018,8420.0
2015-10-13 15:10:00,43.36,43.38,43.28,43.29,18887.0,36.7102,36.7272,36.6425,36.651,18887.0
2015-10-13 15:20:00,43.28,43.29,43.24,43.28,16519.0,36.6425,36.651,36.6086,36.6425,16519.0
2015-10-13 15:30:00,43.28,43.31,43.23,43.23,21667.0,36.6425,36.6679,36.6002,36.6002,21667.0
2015-10-13 15:40:00,43.23,43.25,43.2,43.24,29372.0,36.6002,36.6171,36.5748,36.6086,29372.0
2015-10-13 15:50:00,43.25,43.27,43.21,43.23,95195.0,36.6171,36.634,36.5832,36.6002,95195.0
2015-10-14 09:30:00,43.24,43.29,43.07,43.19,19041.0,36.6086,36.651,36.4647,36.5663,19041.0
2015-10-14 09:40:00,43.19,43.27,43.19,43.25,9927.0,36.5663,36.634,36.5663,36.6171,9927.0
2015-10-14 09:50:00,43.25,43.3,43.25,43.27,9988.0,36.6171,36.6594,36.6171,36.634,9988.0
2015-10-14 10:00:00,43.26,43.26,43.18,43.18,9291.0,36.6256,36.6256,36.5578,36.5578,9291.0
2015-10-14 10:10:00,43.18,43.18,43.14,43.17,10067.0,36.5578,36.5578,36.524,36.5494,10067.0
2015-10-14 10:20:00,43.16,43.16,43.11,43.13,13800.0,36.5409,36.5409,36.4986,36.5155,13800.0
2015-10-14 10:30:00,43.13,43.18,43.1,43.1,11797.0,36.5155,36.5578,36.4901,36.4901,11797.0
2015-10-14 10:40:00,43.1,43.14,43.08,43.11,11975.0,36.4901,36.524,36.4732,36.4986,11975.0
2015-10-14 10:50:00,43.11,43.13,43.08,43.11,11347.0,36.4986,36.5155,36.4732,36.4986,11347.0
2015-10-14 11:00:00,43.1,43.1,43.03,43.06,10850.0,36.4901,36.4901,36.4308,36.4562,10850.0
2015-10-14 11:10:00,43.05,43.05,43.01,43.02,7695.0,36.4478,36.4478,36.4139,36.4224,7695.0
2015-10-14 11:20:00,43.01,43.09,43.01,43.07,11490.0,36.4139,36.4816,36.4139,36.4647,11490.0
2015-10-14 11:30:00,43.06,43.12,43.05,43.12,7384.0,36.4562,36.507,36.4478,36.507,7384.0
2015-10-14 11:40:00,43.11,43.13,43.04,43.05,35212.0,36.4986,36.5155,36.4393,36.4478,35212.0
2015-10-14 11:50:00,43.05,43.08,43.04,43.08,8188.0,36.4478,36.4732,36.4393,36.4732,8188.0
2015-10-14 12:00:00,43.07,43.07,43.0,43.0,8406.0,36.4647,36.4647,36.4054,36.4054,8406.0
2015-10-14 12:10:00,43.0,43.0,42.97,42.97,7555.0,36.4054,36.4054,36.38,36.38,7555.0
2015-10-14 12:20:00,42.97,43.06,42.97,43.05,12508.0,36.38,36.4562,36.38,36.4478,12508.0
2015-10-14 12:30:00,43.05,43.11,43.05,43.08,19874.0,36.4478,36.4986,36.4478,36.4732,19874.0
2015-10-14 12:40:00,43.08,43.13,43.08,43.13,11810.0,36.4732,36.5155,36.4732,36.5155,11810.0
2015-10-14 12:50:00,43.13,43.14,43.06,43.06,16992.0,36.5155,36.524,36.4562,36.4562,16992.0
2015-10-14 13:00:00,43.06,43.07,42.99,43.0,10843.0,36.4562,36.4647,36.397,36.4054,10843.0
2015-10-14 13:10:00,43.01,43.03,42.95,42.97,10250.0,36.4139,36.4308,36.3631,36.38,10250.0
2015-10-14 13:20:00,42.98,42.98,42.89,42.89,10007.0,36.3885,36.3885,36.3123,36.3123,10007.0
2015-10-14 13:30:00,42.9,42.96,42.89,42.94,12386.0,36.3208,36.3716,36.3123,36.3546,12386.0
2015-10-14 13:40:00,42.94,42.96,42.93,42.95,6603.0,36.3546,36.3716,36.3462,36.3631,6603.0
2015-10-14 13:50:00,42.96,42.96,42.89,42.89,6734.0,36.3716,36.3716,36.3123,36.3123,6734.0
2015-10-14 14:00:00,42.9,42.96,42.86,42.86,16671.0,36.3208,36.3716,36.2869,36.2869,16671.0
2015-10-14 14:10:00,42.85,42.86,42.83,42.84,12295.0,36.2784,36.2869,36.2615,36.27,12295.0
2015-10-14 14:20:00,42.84,42.87,42.79,42.79,13205.0,36.27,36.2954,36.2276,36.2276,13205.0
2015-10-14 14:30:00,42.79,42.84,42.77,42.81,19671.0,36.2276,36.27,36.2107,36.2446,19671.0
2015-10-14 14:40:00,42.81,42.82,42.76,42.79,12927.0,36.2446,36.253,36.2022,36.2276,12927.0
2015-10-14 14:50:00,42.79,42.8,42.75,42.76,12532.0,36.2276,36.2361,36.1938,36.2022,12532.0
2015-10-14 15:00:00,42.77,42.82,42.77,42.82,12029.0,36.2107,36.253,36.2107,36.253,12029.0
2015-10-14 15:10:00,42.82,42.84,42.79,42.8,14466.0,36.253,36.27,36.2276,36.2361,14466.0
2015-10-14 15:20:00,42.79,42.85,42.78,42.84,15220.0,36.2276,36.2784,36.2192,36.27,15220.0
2015-10-14 15:30:00,42.85,42.91,42.84,42.84,25067.0,36.2784,36.3292,36.27,36.27,25067.0
2015-10-14 15:40:00,42.84,42.86,42.8,42.8,30354.0,36.27,36.2869,36.2361,36.2361,30354.0
2015-10-14 15:50:00,42.81,42.81,42.73,42.75,110463.0,36.2446,36.2446,36.1768,36.1938,110463.0
2015-10-15 09:30:00,42.88,42.99,42.85,42.89,21404.0,36.3038,36.397,36.2784,36.3123,21404.0
2015-10-15 09:40:00,42.86,42.88,42.81,42.85,11999.0,36.2869,36.3038,36.2446,36.2784,11999.0
2015-10-15 09:50:00,42.87,42.87,42.83,42.84,10427.0,36.2954,36.2954,36.2615,36.27,10427.0
2015-10-15 10:00:00,42.85,42.85,42.79,42.8,15818.0,36.2784,36.2784,36.2276,36.2361,15818.0
2015-10-15 10:10:00,42.8,42.89,42.79,42.86,15546.0,36.2361,36.3123,36.2276,36.2869,15546.0
2015-10-15 10:20:00,42.86,42.86,42.83,42.84,14257.0,36.2869,36.2869,36.2615,36.27,14257.0
2015-10-15 10:30:00,42.84,42.88,42.8,42.85,17006.0,36.27,36.3038,36.2361,36.2784,17006.0
2015-10-15 10:40:00,42.84,42.86,42.82,42.85,13990.0,36.27,36.2869,36.253,36.2784,13990.0
2015-10-15 10:50:00,42.85,42.85,42.8,42.8,12154.0,36.2784,36.2784,36.2361,36.2361,12154.0
2015-10-15 11:00:00,42.8,42.83,42.79,42.79,13638.0,36.2361,36.2615,36.2276,36.2276,13638.0
2015-10-15 11:10:00,42.8,42.81,42.75,42.75,24569.0,36.2361,36.2446,36.1938,36.1938,24569.0
2015-10-15 11:20:00,42.76,42.81,42.72,42.76,25998.0,36.2022,36.2446,36.1684,36.2022,25998.0
2015-10-15 11:30:00,42.76,42.79,42.74,42.74,46466.0,36.2022,36.2276,36.1853,36.1853,46466.0
2015-10-15 11:40:00,42.73,42.75,42.72,42.74,19221.0,36.1768,36.1938,36.1684,36.1853,19221.0
2015-10-15 11:50:00,42.74,42.75,42.69,42.71,10810.0,36.1853,36.1938,36.143,36.1599,10810.0
2015-10-15 12:00:00,42.71,42.76,42.7,42.71,8342.0,36.1599,36.2022,36.1514,36.1599,8342.0
2015-10-15 12:10:00,42.72,42.72,42.66,42.68,11871.0,36.1684,36.1684,36.1176,36.1345,11871.0
2015-10-15 12:20:00,42.68,42.72,42.66,42.66,11087.0,36.1345,36.1684,36.1176,36.1176,11087.0
2015-10-15 12:30:00,42.66,42.69,42.65,42.69,10449.0,36.1176,36.143,36.1091,36.143,10449.0
2015-10-15 12:40:00,42.69,42.75,42.68,42.7,13333.0,36.143,36.1938,36.1345,36.1514,13333.0
2015-10-15 12:50:00,42.71,42.72,42.68,42.7,7983.0,36.1599,36.1684,36.1345,36.1514,7983.0
2015-10-15 13:00:00,42.7,42.81,42.7,42.79,11649.0,36.1514,36.2446,36.1514,36.2276,11649.0
2015-10-15 13:10:00,42.8,42.81,42.76,42.77,25931.0,36.2361,36.2446,36.2022,36.2107,25931.0
2015-10-15 13:20:00,42.77,42.78,42.74,42.74,16292.0,36.2107,36.2192,36.1853,36.1853,16292.0
2015-10-15 13:30:00,42.73,42.78,42.73,42.77,10421.0,36.1768,36.2192,36.1768,36.2107,10421.0
2015-10-15 13:40:00,42.77,42.8,42.76,42.8,13368.0,36.2107,36.2361,36.2022,36.2361,13368.0
2015-10-15 13:50:00,42.8,42.85,42.8,42.84,21925.0,36.2361,36.2784,36.2361,36.27,21925.0
2015-10-15 14:00:00,42.83,42.89,42.83,42.89,9398.0,36.2615,36.3123,36.2615,36.3123,9398.0
2015-10-15 14:10:00,42.89,42.95,42.85,42.88,30103.0,36.3123,36.3631,36.2784,36.3038,30103.0
2015-10-15 14:20:00,42.88,42.9,42.86,42.86,9883.0,36.3038,36.3208,36.2869,36.2869,9883.0
2015-10-15 14:30:00,42.86,42.95,42.86,42.94,14340.0,36.2869,36.3631,36.2869,36.3546,14340.0
2015-10-15 14:40:00,42.94,42.98,42.88,42.91,50136.0,36.3546,36.3885,36.3038,36.3292,50136.0
2015-10-15 14:50:00,42.91,42.97,42.87,42.96,25882.0,36.3292,36.38,36.2954,36.3716,25882.0
2015-10-15 15:00:00,42.97,43.03,42.94,42.94,42230.0,36.38,36.4308,36.3546,36.3546,42230.0
2015-10-15 15:10:00,42.94,42.99,42.94,42.99,13182.0,36.3546,36.397,36.3546,36.397,13182.0
2015-10-15 15:20:00,42.99,43.04,42.99,43.01,24196.0,36.397,36.4393,36.397,36.4139,24196.0
2015-10-15 15:30:00,43.0,43.01,42.94,42.97,21403.0,36.4054,36.4139,36.3546,36.38,21403.0
2015-10-15 15:40:00,42.97,42.98,42.95,42.98,28512.0,36.38,36.3885,36.3631,36.3885,28512.0
2015-10-15 15:50:00,42.97,42.98,42.94,42.96,87899.0,36.38,36.3885,36.3546,36.3716,87899.0
2015-10-16 09:30:00,43.09,43.18,42.79,43.12,93053.0,36.4816,36.5578,36.2276,36.507,93053.0
2015-10-16 09:40:00,43.13,43.19,43.1,43.19,22374.0,36.5155,36.5663,36.4901,36.5663,22374.0
2015-10-16 09:50:00,43.18,43.35,43.18,43.34,19898.0,36.5578,36.7018,36.5578,36.6933,19898.0
2015-10-16 10:00:00,43.35,43.35,43.27,43.29,16302.0,36.7018,36.7018,36.634,36.651,16302.0
2015-10-16 10:10:00,43.3,43.3,43.16,43.16,21672.0,36.6594,36.6594,36.5409,36.5409,21672.0
2015-10-16 10:20:00,43.16,43.19,43.07,43.09,13059.0,36.5409,36.5663,36.4647,36.4816,13059.0
2015-10-16 10:30:00,43.08,43.1,43.02,43.05,42710.0,36.4732,36.4901,36.4224,36.4478,42710.0
2015-10-16 10:40:00,43.05,43.05,43.0,43.03,13723.0,36.4478,36.4478,36.4054,36.4308,13723.0
2015-10-16 10:50:00,43.03,43.03,42.99,42.99,12305.0,36.4308,36.4308,36.397,36.397,12305.0
2015-10-16 11:00:00,42.99,43.01,42.99,43.0,13284.0,36.397,36.4139,36.397,36.4054,13284.0
2015-10-16 11:10:00,43.0,43.0,42.97,43.0,11796.0,36.4054,36.4054,36.38,36.4054,11796.0
2015-10-16 11:20:00,42.99,43.0,42.98,43.0,27975.0,36.397,36.4054,36.3885,36.4054,27975.0
2015-10-16 11:30:00,43.0,43.0,42.97,42.99,20341.0,36.4054,36.4054,36.38,36.397,20341.0
2015-10-16 11:40:00,42.99,43.0,42.94,42.94,97957.0,36.397,36.4054,36.3546,36.3546,97957.0
2015-10-16 11:50:00,42.95,42.97,42.94,42.94,18456.0,36.3631,36.38,36.3546,36.3546,18456.0
2015-10-16 12:00:00,42.93,42.94,42.91,42.92,9147.0,36.3462,36.3546,36.3292,36.3377,9147.0
2015-10-16 12:10:00,42.93,42.94,42.84,42.85,16459.0,36.3462,36.3546,36.27,36.2784,16459.0
2015-10-16 12:20:00,42.86,42.86,42.81,42.81,8528.0,36.2869,36.2869,36.2446,36.2446,8528.0
2015-10-16 12:30:00,42.81,42.85,42.76,42.85,16207.0,36.2446,36.2784,36.2022,36.2784,16207.0
2015-10-16 12:40:00,42.84,42.89,42.83,42.86,8082.0,36.27,36.3123,36.2615,36.2869,8082.0
2015-10-16 12:50:00,42.86,42.88,42.85,42.86,28049.0,36.2869,36.3038,36.2784,36.2869,28049.0
2015-10-16 13:00:00,42.85,42.88,42.83,42.88,7533.0,36.2784,36.3038,36.2615,36.3038,7533.0
2015-10-16 13:10:00,42.88,42.89,42.8,42.81,31023.0,36.3038,36.3123,36.2361,36.2446,31023.0
2015-10-16 13:20:00,42.8,42.81,42.74,42.79,6702.0,36.2361,36.2446,36.1853,36.2276,6702.0
2015-10-16 13:30:00,42.8,42.88,42.8,42.85,10321.0,36.2361,36.3038,36.2361,36.2784,10321.0
2015-10-16 13:40:00,42.84,42.85,42.78,42.79,8928.0,36.27,36.2784,36.2192,36.2276,8928.0
2015-10-16 13:50:00,42.79,42.8,42.73,42.75,9258.0,36.2276,36.2361,36.1768,36.1938,9258.0
2015-10-16 14:00:00,42.75,42.76,42.71,42.71,6818.0,36.1938,36.2022,36.1599,36.1599,6818.0
2015-10-16 14:10:00,42.72,42.78,42.71,42.74,10684.0,36.1684,36.2192,36.1599,36.1853,10684.0
2015-10-16 14:20:00,42.73,42.79,42.73,42.75,18556.0,36.1768,36.2276,36.1768,36.1938,18556.0
2015-10-16 14:30:00,42.74,42.78,42.72,42.78,17050.0,36.1853,36.2192,36.1684,36.2192,17050.0
2015-10-16 14:40:00,42.77,42.81,42.76,42.79,18951.0,36.2107,36.2446,36.2022,36.2276,18951.0
2015-10-16 14:50:00,42.79,42.8,42.76,42.77,25006.0,36.2276,36.2361,36.2022,36.2107,25006.0
2015-10-16 15:00:00,42.78,42.79,42.76,42.78,21100.0,36.2192,36.2276,36.2022,36.2192,21100.0
2015-10-16 15:10:00,42.77,42.81,42.77,42.8,32261.0,36.2107,36.2446,36.2107,36.2361,32261.0
2015-10-16 15:20:00,42.8,42.82,42.77,42.79,36927.0,36.2361,36.253,36.2107,36.2276,36927.0
2015-10-16 15:30:00,42.79,42.85,42.78,42.84,62756.0,36.2276,36.2784,36.2192,36.27,62756.0
2015-10-16 15:40:00,42.83,42.88,42.81,42.87,50793.0,36.2615,36.3038,36.2446,36.2954,50793.0
2015-10-16 15:50:00,42.87,42.87,42.81,42.83,74445.0,36.2954,36.2954,36.2446,36.2615,74445.0
2015-10-19 09:30:00,42.71,42.83,42.4,42.78,31203.0,36.1599,36.2615,35.8974,36.2192,31203.0
2015-10-19 09:40:00,42.78,42.84,42.72,42.72,11711.0,36.2192,36.27,36.1684,36.1684,11711.0
2015-10-19 09:50:00,42.71,42.8,42.69,42.71,9375.0,36.1599,36.2361,36.143,36.1599,9375.0
2015-10-19 10:00:00,42.71,42.73,42.58,42.67,20530.0,36.1599,36.1768,36.0498,36.126,20530.0
2015-10-19 10:10:00,42.68,42.75,42.67,42.74,13947.0,36.1345,36.1938,36.126,36.1853,13947.0
2015-10-19 10:20:00,42.75,42.79,42.7,42.78,12886.0,36.1938,36.2276,36.1514,36.2192,12886.0
2015-10-19 10:30:00,42.78,42.79,42.73,42.74,14150.0,36.2192,36.2276,36.1768,36.1853,14150.0
2015-10-19 10:40:00,42.75,42.82,42.75,42.78,31147.0,36.1938,36.253,36.1938,36.2192,31147.0
2015-10-19 10:50:00,42.78,42.79,42.76,42.79,9241.0,36.2192,36.2276,36.2022,36.2276,9241.0
2015-10-19 11:00:00,42.79,42.81,42.76,42.81,11551.0,36.2276,36.2446,36.2022,36.2446,11551.0
2015-10-19 11:10:00,42.82,42.88,42.8,42.88,10922.0,36.253,36.3038,36.2361,36.3038,10922.0
2015-10-19 11:20:00,42.88,42.93,42.87,42.91,16724.0,36.3038,36.3462,36.2954,36.3292,16724.0
2015-10-19 11:30:00,42.9,43.0,42.9,42.98,58093.0,36.3208,36.4054,36.3208,36.3885,58093.0
2015-10-19 11:40:00,42.99,43.01,42.96,42.99,12788.0,36.397,36.4139,36.3716,36.397,12788.0
2015-10-19 11:50:00,42.99,42.99,42.92,42.92,7525.0,36.397,36.397,36.3377,36.3377,7525.0
2015-10-19 12:00:00,42.92,42.93,42.87,42.9,14079.0,36.3377,36.3462,36.2954,36.3208,14079.0
2015-10-19 12:10:00,42.9,42.91,42.88,42.88,7300.0,36.3208,36.3292,36.3038,36.3038,7300.0
2015-10-19 12:20:00,42.88,42.91,42.85,42.91,9532.0,36.3038,36.3292,36.2784,36.3292,9532.0
2015-10-19 12:30:00,42.9,42.91,42.85,42.9,9429.0,36.3208,36.3292,36.2784,36.3208,9429.0
2015-10-19 12:40:00,42.91,42.93,42.89,42.9,6402.0,36.3292,36.3462,36.3123,36.3208,6402.0
2015-10-19 12:50:00,42.9,42.94,42.89,42.94,32760.0,36.3208,36.3546,36.3123,36.3546,32760.0
2015-10-19 13:00:00,42.94,42.98,42.94,42.96,78177.0,36.3546,36.3885,36.3546,36.3716,78177.0
2015-10-19 13:10:00,42.96,43.0,42.94,43.0,53699.0,36.3716,36.4054,36.3546,36.4054,53699.0
2015-10-19 13:20:00,42.99,43.0,42.96,42.99,17885.0,36.397,36.4054,36.3716,36.397,17885.0
2015-10-19 13:30:00,42.99,43.0,42.95,42.98,11189.0,36.397,36.4054,36.3631,36.3885,11189.0
2015-10-19 13:40:00,42.98,43.01,42.98,42.99,13345.0,36.3885,36.4139,36.3885,36.397,13345.0
2015-10-19 13:50:00,42.99,43.01,42.98,43.01,8442.0,36.397,36.4139,36.3885,36.4139,8442.0
2015-10-19 14:00:00,43.01,43.05,43.0,43.04,18224.0,36.4139,36.4478,36.4054,36.4393,18224.0
2015-10-19 14:10:00,43.03,43.07,43.01,43.06,16910.0,36.4308,36.4647,36.4139,36.4562,16910.0
2015-10-19 14:20:00,43.07,43.14,43.04,43.12,21919.0,36.4647,36.524,36.4393,36.507,21919.0
2015-10-19 14:30:00,43.12,43.2,43.12,43.2,24293.0,36.507,36.5748,36.507,36.5748,24293.0
2015-10-19 14:40:00,43.19,43.23,43.17,43.21,34182.0,36.5663,36.6002,36.5494,36.5832,34182.0
2015-10-19 14:50:00,43.2,43.26,43.2,43.22,22520.0,36.5748,36.6256,36.5748,36.5917,22520.0
2015-10-19 15:00:00,43.22,43.27,43.2,43.25,29941.0,36.5917,36.634,36.5748,36.6171,29941.0
2015-10-19 15:10:00,43.25,43.26,43.23,43.23,25512.0,36.6171,36.6256,36.6002,36.6002,25512.0
2015-10-19 15:20:00,43.23,43.25,43.23,43.23,35305.0,36.6002,36.6171,36.6002,36.6002,35305.0
2015-10-19 15:30:00,43.22,43.22,43.18,43.19,36153.0,36.5917,36.5917,36.5578,36.5663,36153.0
2015-10-19 15:40:00,43.19,43.19,43.16,43.16,49565.0,36.5663,36.5663,36.5409,36.5409,49565.0
2015-10-19 15:50:00,43.16,43.26,43.16,43.26,137345.0,36.5409,36.6256,36.5409,36.6256,137345.0
2015-10-20 09:30:00,43.15,43.4,43.07,43.37,27024.0,36.5324,36.7441,36.4647,36.7187,27024.0
2015-10-20 09:40:00,43.36,43.45,43.35,43.42,15928.0,36.7102,36.7864,36.7018,36.761,15928.0
2015-10-20 09:50:00,43.42,43.48,43.38,43.38,24709.0,36.761,36.8118,36.7272,36.7272,24709.0
2015-10-20 10:00:00,43.39,43.46,43.35,43.45,16827.0,36.7356,36.7949,36.7018,36.7864,16827.0
2015-10-20 10:10:00,43.45,43.47,43.39,43.42,17439.0,36.7864,36.8034,36.7356,36.761,17439.0
2015-10-20 10:20:00,43.42,43.45,43.33,43.37,25054.0,36.761,36.7864,36.6848,36.7187,25054.0
2015-10-20 10:30:00,43.39,43.46,43.37,43.46,14648.0,36.7356,36.7949,36.7187,36.7949,14648.0
2015-10-20 10:40:00,43.46,43.53,43.45,43.51,23195.0,36.7949,36.8542,36.7864,36.8372,23195.0
2015-10-20 10:50:00,43.51,43.52,43.47,43.49,16233.0,36.8372,36.8457,36.8034,36.8203,16233.0
2015-10-20 11:00:00,43.5,43.5,43.41,43.41,15168.0,36.8288,36.8288,36.7526,36.7526,15168.0
2015-10-20 11:10:00,43.42,43.42,43.35,43.42,18836.0,36.761,36.761,36.7018,36.761,18836.0
2015-10-20 11:20:00,43.42,43.49,43.42,43.47,20376.0,36.761,36.8203,36.761,36.8034,20376.0
2015-10-20 11:30:00,43.47,43.48,43.44,43.48,15956.0,36.8034,36.8118,36.778,36.8118,15956.0
2015-10-20 11:40:00,43.48,43.49,43.44,43.44,16453.0,36.8118,36.8203,36.778,36.778,16453.0
2015-10-20 11:50:00,43.45,43.46,43.29,43.3,84633.0,36.7864,36.7949,36.651,36.6594,84633.0
2015-10-20 12:00:00,43.29,43.33,43.27,43.33,35927.0,36.651,36.6848,36.634,36.6848,35927.0
2015-10-20 12:10:00,43.34,43.42,43.33,43.38,15331.0,36.6933,36.761,36.6848,36.7272,15331.0
2015-10-20 12:20:00,43.37,43.38,43.3,43.37,17088.0,36.7187,36.7272,36.6594,36.7187,17088.0
2015-10-20 12:30:00,43.37,43.38,43.32,43.36,13200.0,36.7187,36.7272,36.6764,36.7102,13200.0
2015-10-20 12:40:00,43.37,43.41,43.37,43.37,18008.0,36.7187,36.7526,36.7187,36.7187,18008.0
2015-10-20 12:50:00,43.36,43.38,43.34,43.36,35714.0,36.7102,36.7272,36.6933,36.7102,35714.0
2015-10-20 13:00:00,43.35,43.37,43.33,43.34,9601.0,36.7018,36.7187,36.6848,36.6933,9601.0
2015-10-20 13:10:00,43.35,43.42,43.35,43.38,9781.0,36.7018,36.761,36.7018,36.7272,9781.0
2015-10-20 13:20:00,43.39,43.39,43.36,43.38,10703.0,36.7356,36.7356,36.7102,36.7272,10703.0
2015-10-20 13:30:00,43.37,43.38,43.33,43.34,13489.0,36.7187,36.7272,36.6848,36.6933,13489.0
2015-10-20 13:40:00,43.34,43.37,43.32,43.37,14685.0,36.6933,36.7187,36.6764,36.7187,14685.0
2015-10-20 13:50:00,43.36,43.37,43.34,43.36,10222.0,36.7102,36.7187,36.6933,36.7102,10222.0
2015-10-20 14:00:00,43.36,43.39,43.35,43.37,20284.0,36.7102,36.7356,36.7018,36.7187,20284.0
2015-10-20 14:10:00,43.36,43.39,43.35,43.38,14862.0,36.7102,36.7356,36.7018,36.7272,14862.0
2015-10-20 14:20:00,43.39,43.41,43.37,43.4,15050.0,36.7356,36.7526,36.7187,36.7441,15050.0
2015-10-20 14:30:00,43.4,43.41,43.35,43.38,19579.0,36.7441,36.7526,36.7018,36.7272,19579.0
2015-10-20 14:40:00,43.38,43.41,43.37,43.38,21493.0,36.7272,36.7526,36.7187,36.7272,21493.0
2015-10-20 14:50:00,43.37,43.38,43.33,43.35,28397.0,36.7187,36.7272,36.6848,36.7018,28397.0
2015-10-20 15:00:00,43.35,43.36,43.33,43.34,19944.0,36.7018,36.7102,36.6848,36.6933,19944.0
2015-10-20 15:10:00,43.34,43.36,43.33,43.33,31288.0,36.6933,36.7102,36.6848,36.6848,31288.0
2015-10-20 15:20:00,43.33,43.41,43.33,43.39,25870.0,36.6848,36.7526,36.6848,36.7356,25870.0
2015-10-20 15:30:00,43.39,43.39,43.33,43.35,29528.0,36.7356,36.7356,36.6848,36.7018,29528.0
2015-10-20 15:40:00,43.36,43.36,43.32,43.32,33567.0,36.7102,36.7102,36.6764,36.6764,33567.0
2015-10-20 15:50:00,43.33,43.38,43.32,43.33,100144.0,36.6848,36.7272,36.6764,36.6848,100144.0
2015-10-21 09:30:00,43.53,43.64,43.35,43.54,24956.0,36.8542,36.9473,36.7018,36.8626,24956.0
2015-10-21 09:40:00,43.55,43.71,43.52,43.68,16120.0,36.8711,37.0065,36.8457,36.9811,16120.0
2015-10-21 09:50:00,43.66,43.66,43.58,43.62,8441.0,36.9642,36.9642,36.8965,36.9303,8441.0
2015-10-21 10:00:00,43.62,43.68,43.6,43.65,10500.0,36.9303,36.9811,36.9134,36.9557,10500.0
2015-10-21 10:10:00,43.65,43.65,43.53,43.54,14436.0,36.9557,36.9557,36.8542,36.8626,14436.0
2015-10-21 10:20:00,43.54,43.57,43.51,43.54,10127.0,36.8626,36.888,36.8372,36.8626,10127.0
2015-10-21 10:30:00,43.53,43.53,43.47,43.48,17176.0,36.8542,36.8542,36.8034,36.8118,17176.0
2015-10-21 10:40:00,43.47,43.48,43.41,43.41,14775.0,36.8034,36.8118,36.7526,36.7526,14775.0
2015-10-21 10:50:00,43.42,43.44,43.42,43.43,19293.0,36.761,36.778,36.761,36.7695,19293.0
2015-10-21 11:00:00,43.44,43.44,43.4,43.41,14837.0,36.778,36.778,36.7441,36.7526,14837.0
2015-10-21 11:10:00,43.41,43.43,43.39,43.43,9948.0,36.7526,36.7695,36.7356,36.7695,9948.0
2015-10-21 11:20:00,43.44,43.46,43.42,43.43,11251.0,36.778,36.7949,36.761,36.7695,11251.0
2015-10-21 11:30:00,43.44,43.47,43.41,43.46,11669.0,36.778,36.8034,36.7526,36.7949,11669.0
2015-10-21 11:40:00,43.47,43.51,43.46,43.5,17294.0,36.8034,36.8372,36.7949,36.8288,17294.0
2015-10-21 11:50:00,43.49,43.51,43.45,43.45,25844.0,36.8203,36.8372,36.7864,36.7864,25844.0
2015-10-21 12:00:00,43.46,43.49,43.46,43.49,10843.0,36.7949,36.8203,36.7949,36.8203,10843.0
2015-10-21 12:10:00,43.48,43.52,43.48,43.48,13568.0,36.8118,36.8457,36.8118,36.8118,13568.0
2015-10-21 12:20:00,43.48,43.5,43.48,43.5,6994.0,36.8118,36.8288,36.8118,36.8288,6994.0
2015-10-21 12:30:00,43.49,43.52,43.49,43.49,14210.0,36.8203,36.8457,36.8203,36.8203,14210.0
2015-10-21 12:40:00,43.49,43.52,43.48,43.51,27954.0,36.8203,36.8457,36.8118,36.8372,27954.0
2015-10-21 12:50:00,43.51,43.52,43.49,43.5,17100.0,36.8372,36.8457,36.8203,36.8288,17100.0
2015-10-21 13:00:00,43.49,43.49,43.4,43.42,12084.0,36.8203,36.8203,36.7441,36.761,12084.0
2015-10-21 13:10:00,43.42,43.43,43.34,43.34,12732.0,36.761,36.7695,36.6933,36.6933,12732.0
2015-10-21 13:20:00,43.34,43.38,43.31,43.31,11427.0,36.6933,36.7272,36.6679,36.6679,11427.0
2015-10-21 13:30:00,43.31,43.34,43.29,43.29,15687.0,36.6679,36.6933,36.651,36.651,15687.0
2015-10-21 13:40:00,43.29,43.34,43.29,43.34,10680.0,36.651,36.6933,36.651,36.6933,10680.0
2015-10-21 13:50:00,43.34,43.37,43.3,43.32,22902.0,36.6933,36.7187,36.6594,36.6764,22902.0
2015-10-21 14:00:00,43.32,43.32,43.22,43.28,18466.0,36.6764,36.6764,36.5917,36.6425,18466.0
2015-10-21 14:10:00,43.27,43.27,43.24,43.27,11663.0,36.634,36.634,36.6086,36.634,11663.0
2015-10-21 14:20:00,43.27,43.31,43.24,43.3,17977.0,36.634,36.6679,36.6086,36.6594,17977.0
2015-10-21 14:30:00,43.3,43.36,43.27,43.33,31985.0,36.6594,36.7102,36.634,36.6848,31985.0
2015-10-21 14:40:00,43.33,43.39,43.33,43.37,12740.0,36.6848,36.7356,36.6848,36.7187,12740.0
2015-10-21 14:50:00,43.37,43.37,43.33,43.34,17131.0,36.7187,36.7187,36.6848,36.6933,17131.0
2015-10-21 15:00:00,43.34,43.36,43.31,43.32,15250.0,36.6933,36.7102,36.6679,36.6764,15250.0
2015-10-21 15:10:00,43.32,43.32,43.19,43.2,26310.0,36.6764,36.6764,36.5663,36.5748,26310.0
2015-10-21 15:20:00,43.19,43.22,43.18,43.18,21148.0,36.5663,36.5917,36.5578,36.5578,21148.0
2015-10-21 15:30:00,43.18,43.21,43.17,43.21,31021.0,36.5578,36.5832,36.5494,36.5832,31021.0
2015-10-21 15:40:00,43.22,43.22,43.13,43.15,73993.0,36.5917,36.5917,36.5155,36.5324,73993.0
2015-10-21 15:50:00,43.14,43.15,43.1,43.14,89122.0,36.524,36.5324,36.4901,36.524,89122.0
2015-10-22 09:30:00,43.29,43.69,43.29,43.62,58365.0,36.651,36.9896,36.651,36.9303,58365.0
2015-10-22 09:40:00,43.64,43.73,43.56,43.7,51321.0,36.9473,37.0235,36.8795,36.9981,51321.0
2015-10-22 09:50:00,43.71,43.8,43.67,43.76,44277.0,37.0065,37.0827,36.9727,37.0489,44277.0
2015-10-22 10:00:00,43.78,43.79,43.67,43.79,33497.0,37.0658,37.0743,36.9727,37.0743,33497.0
2015-10-22 10:10:00,43.8,43.86,43.75,43.86,84059.0,37.0827,37.1335,37.0404,37.1335,84059.0
2015-10-22 10:20:00,43.84,43.85,43.72,43.83,34764.0,37.1166,37.1251,37.015,37.1081,34764.0
2015-10-22 10:30:00,43.84,43.84,43.63,43.68,29359.0,37.1166,37.1166,36.9388,36.9811,29359.0
2015-10-22 10:40:00,43.67,43.76,43.65,43.76,13042.0,36.9727,37.0489,36.9557,37.0489,13042.0
2015-10-22 10:50:00,43.76,43.76,43.7,43.72,18916.0,37.0489,37.0489,36.9981,37.015,18916.0
2015-10-22 11:00:00,43.72,43.74,43.67,43.68,42138.0,37.015,37.0319,36.9727,36.9811,42138.0
2015-10-22 11:10:00,43.69,43.71,43.68,43.69,8985.0,36.9896,37.0065,36.9811,36.9896,8985.0
2015-10-22 11:20:00,43.69,43.69,43.62,43.67,18181.0,36.9896,36.9896,36.9303,36.9727,18181.0
2015-10-22 11:30:00,43.66,43.69,43.63,43.64,14468.0,36.9642,36.9896,36.9388,36.9473,14468.0
2015-10-22 11:40:00,43.63,43.73,43.63,43.68,21852.0,36.9388,37.0235,36.9388,36.9811,21852.0
2015-10-22 11:50:00,43.68,43.71,43.66,43.71,30546.0,36.9811,37.0065,36.9642,37.0065,30546.0
2015-10-22 12:00:00,43.71,43.72,43.65,43.66,14896.0,37.0065,37.015,36.9557,36.9642,14896.0
2015-10-22 12:10:00,43.67,43.7,43.66,43.69,9376.0,36.9727,36.9981,36.9642,36.9896,9376.0
2015-10-22 12:20:00,43.7,43.73,43.68,43.7,27979.0,36.9981,37.0235,36.9811,36.9981,27979.0
2015-10-22 12:30:00,43.7,43.72,43.67,43.72,12841.0,36.9981,37.015,36.9727,37.015,12841.0
2015-10-22 12:40:00,43.72,43.73,43.65,43.69,16620.0,37.015,37.0235,36.9557,36.9896,16620.0
2015-10-22 12:50:00,43.69,43.72,43.67,43.7,19440.0,36.9896,37.015,36.9727,36.9981,19440.0
2015-10-22 13:00:00,43.7,43.73,43.67,43.69,21617.0,36.9981,37.0235,36.9727,36.9896,21617.0
2015-10-22 13:10:00,43.69,43.72,43.68,43.7,18855.0,36.9896,37.015,36.9811,36.9981,18855.0
2015-10-22 13:20:00,43.7,43.72,43.69,43.69,20900.0,36.9981,37.015,36.9896,36.9896,20900.0
2015-10-22 13:30:00,43.7,43.71,43.69,43.71,8125.0,36.9981,37.0065,36.9896,37.0065,8125.0
2015-10-22 13:40:00,43.71,43.72,43.66,43.68,32574.0,37.0065,37.015,36.9642,36.9811,32574.0
2015-10-22 13:50:00,43.69,43.75,43.69,43.75,16116.0,36.9896,37.0404,36.9896,37.0404,16116.0
2015-10-22 14:00:00,43.74,43.75,43.68,43.69,25635.0,37.0319,37.0404,36.9811,36.9896,25635.0
2015-10-22 14:10:00,43.68,43.71,43.6,43.61,32601.0,36.9811,37.0065,36.9134,36.9219,32601.0
2015-10-22 14:20:00,43.6,43.67,43.59,43.62,17456.0,36.9134,36.9727,36.9049,36.9303,17456.0
2015-10-22 14:30:00,43.63,43.69,43.61,43.66,94641.0,36.9388,36.9896,36.9219,36.9642,94641.0
2015-10-22 14:40:00,43.66,43.71,43.65,43.66,25381.0,36.9642,37.0065,36.9557,36.9642,25381.0
2015-10-22 14:50:00,43.66,43.71,43.62,43.66,64341.0,36.9642,37.0065,36.9303,36.9642,64341.0
2015-10-22 15:00:00,43.67,43.68,43.59,43.59,30117.0,36.9727,36.9811,36.9049,36.9049,30117.0
2015-10-22 15:10:00,43.59,43.64,43.59,43.62,30902.0,36.9049,36.9473,36.9049,36.9303,30902.0
2015-10-22 15:20:00,43.62,43.7,43.61,43.7,24606.0,36.9303,36.9981,36.9219,36.9981,24606.0
2015-10-22 15:30:00,43.69,43.7,43.57,43.58,47238.0,36.9896,36.9981,36.888,36.8965,47238.0
2015-10-22 15:40:00,43.58,43.67,43.57,43.6,73860.0,36.8965,36.9727,36.888,36.9134,73860.0
2015-10-22 15:50:00,43.61,43.64,43.57,43.63,174947.0,36.9219,36.9473,36.888,36.9388,174947.0
2015-10-23 09:30:00,43.56,43.8,43.24,43.28,85504.0,36.8795,37.0827,36.6086,36.6425,85504.0
2015-10-23 09:40:00,43.27,43.41,43.11,43.28,63589.0,36.634,36.7526,36.4986,36.6425,63589.0
2015-10-23 09:50:00,43.3,43.68,43.28,43.64,40763.0,36.6594,36.9811,36.6425,36.9473,40763.0
2015-10-23 10:00:00,43.64,43.82,43.62,43.72,50957.0,36.9473,37.0997,36.9303,37.015,50957.0
2015-10-23 10:10:00,43.72,43.82,43.55,43.62,20028.0,37.015,37.0997,36.8711,36.9303,20028.0
2015-10-23 10:20:00,43.61,43.75,43.61,43.68,22826.0,36.9219,37.0404,36.9219,36.9811,22826.0
2015-10-23 10:30:00,43.67,43.67,43.51,43.54,34335.0,36.9727,36.9727,36.8372,36.8626,34335.0
2015-10-23 10:40:00,43.52,43.65,43.46,43.65,22373.0,36.8457,36.9557,36.7949,36.9557,22373.0
2015-10-23 10:50:00,43.65,43.65,43.5,43.52,10900.0,36.9557,36.9557,36.8288,36.8457,10900.0
2015-10-23 11:00:00,43.53,43.65,43.52,43.64,11998.0,36.8542,36.9557,36.8457,36.9473,11998.0
2015-10-23 11:10:00,43.64,43.64,43.52,43.52,20929.0,36.9473,36.9473,36.8457,36.8457,20929.0
2015-10-23 11:20:00,43.5,43.52,43.39,43.45,20568.0,36.8288,36.8457,36.7356,36.7864,20568.0
2015-10-23 11:30:00,43.44,43.46,43.42,43.43,36649.0,36.778,36.7949,36.761,36.7695,36649.0
2015-10-23 11:40:00,43.43,43.45,43.31,43.35,57906.0,36.7695,36.7864,36.6679,36.7018,57906.0
2015-10-23 11:50:00,43.35,43.36,43.22,43.23,29905.0,36.7018,36.7102,36.5917,36.6002,29905.0
2015-10-23 12:00:00,43.22,43.28,43.19,43.22,24830.0,36.5917,36.6425,36.5663,36.5917,24830.0
2015-10-23 12:10:00,43.23,43.23,43.03,43.06,78480.0,36.6002,36.6002,36.4308,36.4562,78480.0
2015-10-23 12:20:00,43.06,43.12,43.06,43.09,47007.0,36.4562,36.507,36.4562,36.4816,47007.0
2015-10-23 12:30:00,43.09,43.13,43.09,43.1,54602.0,36.4816,36.5155,36.4816,36.4901,54602.0
2015-10-23 12:40:00,43.1,43.25,43.1,43.25,106569.0,36.4901,36.6171,36.4901,36.6171,106569.0
2015-10-23 12:50:00,43.24,43.36,43.24,43.34,26637.0,36.6086,36.7102,36.6086,36.6933,26637.0
2015-10-23 13:00:00,43.34,43.35,43.19,43.25,31940.0,36.6933,36.7018,36.5663,36.6171,31940.0
2015-10-23 13:10:00,43.24,43.32,43.19,43.32,17300.0,36.6086,36.6764,36.5663,36.6764,17300.0
2015-10-23 13:20:00,43.33,43.34,43.26,43.29,13726.0,36.6848,36.6933,36.6256,36.651,13726.0
2015-10-23 13:30:00,43.3,43.32,43.19,43.19,70202.0,36.6594,36.6764,36.5663,36.5663,70202.0
2015-10-23 13:40:00,43.2,43.22,43.15,43.16,49987.0,36.5748,36.5917,36.5324,36.5409,49987.0
2015-10-23 13:50:00,43.17,43.25,43.15,43.21,28971.0,36.5494,36.6171,36.5324,36.5832,28971.0
2015-10-23 14:00:00,43.2,43.24,43.17,43.22,14159.0,36.5748,36.6086,36.5494,36.5917,14159.0
2015-10-23 14:10:00,43.22,43.29,43.17,43.29,18800.0,36.5917,36.651,36.5494,36.651,18800.0
2015-10-23 14:20:00,43.29,43.38,43.29,43.38,33352.0,36.651,36.7272,36.651,36.7272,33352.0
2015-10-23 14:30:00,43.38,43.41,43.34,43.41,63557.0,36.7272,36.7526,36.6933,36.7526,63557.0
2015-10-23 14:40:00,43.41,43.48,43.41,43.46,16865.0,36.7526,36.8118,36.7526,36.7949,16865.0
2015-10-23 14:50:00,43.46,43.48,43.41,43.44,13708.0,36.7949,36.8118,36.7526,36.778,13708.0
2015-10-23 15:00:00,43.44,43.48,43.41,43.45,27566.0,36.778,36.8118,36.7526,36.7864,27566.0
2015-10-23 15:10:00,43.46,43.46,43.39,43.43,27698.0,36.7949,36.7949,36.7356,36.7695,27698.0
2015-10-23 15:20:00,43.43,43.52,43.41,43.48,41641.0,36.7695,36.8457,36.7526,36.8118,41641.0
2015-10-23 15:30:00,43.48,43.5,43.43,43.45,43625.0,36.8118,36.8288,36.7695,36.7864,43625.0
2015-10-23 15:40:00,43.46,43.56,43.45,43.53,85141.0,36.7949,36.8795,36.7864,36.8542,85141.0
2015-10-23 15:50:00,43.52,43.53,43.46,43.48,147708.0,36.8457,36.8542,36.7949,36.8118,147708.0
2015-10-26 09:30:00,43.52,43.71,43.52,43.65,24344.0,36.8457,37.0065,36.8457,36.9557,24344.0
2015-10-26 09:40:00,43.65,43.83,43.65,43.68,12918.0,36.9557,37.1081,36.9557,36.9811,12918.0
2015-10-26 09:50:00,43.7,43.71,43.52,43.54,12257.0,36.9981,37.0065,36.8457,36.8626,12257.0
2015-10-26 10:00:00,43.52,43.64,43.52,43.64,14688.0,36.8457,36.9473,36.8457,36.9473,14688.0
2015-10-26 10:10:00,43.66,43.69,43.6,43.68,16135.0,36.9642,36.9896,36.9134,36.9811,16135.0
2015-10-26 10:20:00,43.7,43.77,43.64,43.7,29406.0,36.9981,37.0573,36.9473,36.9981,29406.0
2015-10-26 10:30:00,43.66,43.71,43.63,43.7,14661.0,36.9642,37.0065,36.9388,36.9981,14661.0
2015-10-26 10:40:00,43.7,43.72,43.66,43.7,9590.0,36.9981,37.015,36.9642,36.9981,9590.0
2015-10-26 10:50:00,43.69,43.72,43.67,43.69,28904.0,36.9896,37.015,36.9727,36.9896,28904.0
2015-10-26 11:00:00,43.68,43.72,43.67,43.71,10400.0,36.9811,37.015,36.9727,37.0065,10400.0
2015-10-26 11:10:00,43.71,43.73,43.66,43.67,13243.0,37.0065,37.0235,36.9642,36.9727,13243.0
2015-10-26 11:20:00,43.66,43.69,43.59,43.62,36248.0,36.9642,36.9896,36.9049,36.9303,36248.0
2015-10-26 11:30:00,43.63,43.63,43.54,43.55,13043.0,36.9388,36.9388,36.8626,36.8711,13043.0
2015-10-26 11:40:00,43.55,43.61,43.53,43.6,9624.0,36.8711,36.9219,36.8542,36.9134,9624.0
2015-10-26 11:50:00,43.6,43.7,43.6,43.7,9347.0,36.9134,36.9981,36.9134,36.9981,9347.0
2015-10-26 12:00:00,43.7,43.71,43.66,43.69,14669.0,36.9981,37.0065,36.9642,36.9896,14669.0
2015-10-26 12:10:00,43.7,43.7,43.65,43.65,9951.0,36.9981,36.9981,36.9557,36.9557,9951.0
2015-10-26 12:20:00,43.64,43.71,43.64,43.7,15525.0,36.9473,37.0065,36.9473,36.9981,15525.0
2015-10-26 12:30:00,43.7,43.71,43.65,43.69,9223.0,36.9981,37.0065,36.9557,36.9896,9223.0
2015-10-26 12:40:00,43.69,43.7,43.64,43.66,13282.0,36.9896,36.9981,36.9473,36.9642,13282.0
2015-10-26 12:50:00,43.66,43.66,43.59,43.6,14678.0,36.9642,36.9642,36.9049,36.9134,14678.0
2015-10-26 13:00:00,43.61,43.61,43.5,43.52,19411.0,36.9219,36.9219,36.8288,36.8457,19411.0
2015-10-26 13:10:00,43.51,43.52,43.48,43.48,15642.0,36.8372,36.8457,36.8118,36.8118,15642.0
2015-10-26 13:20:00,43.48,43.49,43.44,43.47,12911.0,36.8118,36.8203,36.778,36.8034,12911.0
2015-10-26 13:30:00,43.48,43.51,43.46,43.47,22152.0,36.8118,36.8372,36.7949,36.8034,22152.0
2015-10-26 13:40:00,43.48,43.5,43.44,43.45,16395.0,36.8118,36.8288,36.778,36.7864,16395.0
2015-10-26 13:50:00,43.44,43.45,43.38,43.39,18331.0,36.778,36.7864,36.7272,36.7356,18331.0
2015-10-26 14:00:00,43.38,43.48,43.38,43.48,56426.0,36.7272,36.8118,36.7272,36.8118,56426.0
2015-10-26 14:10:00,43.48,43.48,43.44,43.45,66954.0,36.8118,36.8118,36.778,36.7864,66954.0
2015-10-26 14:20:00,43.45,43.48,43.42,43.47,61338.0,36.7864,36.8118,36.761,36.8034,61338.0
2015-10-26 14:30:00,43.46,43.48,43.44,43.46,42645.0,36.7949,36.8118,36.778,36.7949,42645.0
2015-10-26 14:40:00,43.47,43.5,43.44,43.48,41681.0,36.8034,36.8288,36.778,36.8118,41681.0
2015-10-26 14:50:00,43.47,43.55,43.46,43.55,18876.0,36.8034,36.8711,36.7949,36.8711,18876.0
2015-10-26 15:00:00,43.55,43.56,43.48,43.56,57523.0,36.8711,36.8795,36.8118,36.8795,57523.0
2015-10-26 15:10:00,43.57,43.6,43.56,43.59,22917.0,36.888,36.9134,36.8795,36.9049,22917.0
2015-10-26 15:20:00,43.59,43.67,43.59,43.67,26495.0,36.9049,36.9727,36.9049,36.9727,26495.0
2015-10-26 15:30:00,43.67,43.67,43.59,43.62,26472.0,36.9727,36.9727,36.9049,36.9303,26472.0
2015-10-26 15:40:00,43.62,43.68,43.6,43.63,75764.0,36.9303,36.9811,36.9134,36.9388,75764.0
2015-10-26 15:50:00,43.63,43.65,43.6,43.63,91507.0,36.9388,36.9557,36.9134,36.9388,91507.0
2015-10-27 09:30:00,43.42,43.74,43.26,43.45,47968.0,36.761,37.0319,36.6256,36.7864,47968.0
2015-10-27 09:40:00,43.47,43.57,43.39,43.53,26780.0,36.8034,36.888,36.7356,36.8542,26780.0
2015-10-27 09:50:00,43.54,43.7,43.54,43.67,35929.0,36.8626,36.9981,36.8626,36.9727,35929.0
2015-10-27 10:00:00,43.68,43.72,43.53,43.56,31734.0,36.9811,37.015,36.8542,36.8795,31734.0
2015-10-27 10:10:00,43.57,43.59,43.53,43.56,14414.0,36.888,36.9049,36.8542,36.8795,14414.0
2015-10-27 10:20:00,43.56,43.6,43.52,43.59,16456.0,36.8795,36.9134,36.8457,36.9049,16456.0
2015-10-27 10:30:00,43.6,43.7,43.6,43.7,17766.0,36.9134,36.9981,36.9134,36.9981,17766.0
2015-10-27 10:40:00,43.69,43.69,43.62,43.65,10414.0,36.9896,36.9896,36.9303,36.9557,10414.0
2015-10-27 10:50:00,43.67,43.72,43.61,43.69,12307.0,36.9727,37.015,36.9219,36.9896,12307.0
2015-10-27 11:00:00,43.68,43.76,43.66,43.75,40237.0,36.9811,37.0489,36.9642,37.0404,40237.0
2015-10-27 11:10:00,43.74,43.81,43.74,43.74,13548.0,37.0319,37.0912,37.0319,37.0319,13548.0
2015-10-27 11:20:00,43.75,43.79,43.69,43.71,21669.0,37.0404,37.0743,36.9896,37.0065,21669.0
2015-10-27 11:30:00,43.72,43.73,43.64,43.66,23363.0,37.015,37.0235,36.9473,36.9642,23363.0
2015-10-27 11:40:00,43.65,43.75,43.65,43.74,11137.0,36.9557,37.0404,36.9557,37.0319,11137.0
2015-10-27 11:50:00,43.73,43.75,43.62,43.63,16271.0,37.0235,37.0404,36.9303,36.9388,16271.0
2015-10-27 12:00:00,43.63,43.64,43.56,43.57,9695.0,36.9388,36.9473,36.8795,36.888,9695.0
2015-10-27 12:10:00,43.57,43.64,43.55,43.62,9272.0,36.888,36.9473,36.8711,36.9303,9272.0
2015-10-27 12:20:00,43.62,43.63,43.58,43.59,12194.0,36.9303,36.9388,36.8965,36.9049,12194.0
2015-10-27 12:30:00,43.59,43.62,43.55,43.57,10204.0,36.9049,36.9303,36.8711,36.888,10204.0
2015-10-27 12:40:00,43.58,43.63,43.58,43.62,8313.0,36.8965,36.9388,36.8965,36.9303,8313.0
2015-10-27 12:50:00,43.62,43.63,43.53,43.56,12975.0,36.9303,36.9388,36.8542,36.8795,12975.0
2015-10-27 13:00:00,43.55,43.56,43.49,43.49,23154.0,36.8711,36.8795,36.8203,36.8203,23154.0
2015-10-27 13:10:00,43.49,43.53,43.48,43.51,10501.0,36.8203,36.8542,36.8118,36.8372,10501.0
2015-10-27 13:20:00,43.51,43.59,43.5,43.59,9833.0,36.8372,36.9049,36.8288,36.9049,9833.0
2015-10-27 13:30:00,43.59,43.63,43.57,43.6,11847.0,36.9049,36.9388,36.888,36.9134,11847.0
2015-10-27 13:40:00,43.6,43.61,43.55,43.56,15560.0,36.9134,36.9219,36.8711,36.8795,15560.0
2015-10-27 13:50:00,43.56,43.58,43.52,43.58,13574.0,36.8795,36.8965,36.8457,36.8965,13574.0
2015-10-27 14:00:00,43.57,43.59,43.52,43.52,21091.0,36.888,36.9049,36.8457,36.8457,21091.0
2015-10-27 14:10:00,43.52,43.53,43.48,43.49,17716.0,36.8457,36.8542,36.8118,36.8203,17716.0
2015-10-27 14:20:00,43.48,43.5,43.45,43.5,18259.0,36.8118,36.8288,36.7864,36.8288,18259.0
2015-10-27 14:30:00,43.5,43.57,43.49,43.56,16770.0,36.8288,36.888,36.8203,36.8795,16770.0
2015-10-27 14:40:00,43.55,43.55,43.49,43.52,31340.0,36.8711,36.8711,36.8203,36.8457,31340.0
2015-10-27 14:50:00,43.51,43.57,43.48,43.5,21326.0,36.8372,36.888,36.8118,36.8288,21326.0
2015-10-27 15:00:00,43.49,43.54,43.49,43.52,34166.0,36.8203,36.8626,36.8203,36.8457,34166.0
2015-10-27 15:10:00,43.52,43.57,43.52,43.57,20202.0,36.8457,36.888,36.8457,36.888,20202.0
2015-10-27 15:20:00,43.57,43.65,43.56,43.64,32642.0,36.888,36.9557,36.8795,36.9473,32642.0
2015-10-27 15:30:00,43.64,43.65,43.53,43.55,47166.0,36.9473,36.9557,36.8542,36.8711,47166.0
2015-10-27 15:40:00,43.55,43.58,43.53,43.53,41635.0,36.8711,36.8965,36.8542,36.8542,41635.0
2015-10-27 15:50:00,43.53,43.62,43.5,43.6,118244.0,36.8542,36.9303,36.8288,36.9134,118244.0
2015-10-28 09:30:00,43.6,43.72,43.5,43.61,27133.0,36.9134,37.015,36.8288,36.9219,27133.0
2015-10-28 09:40:00,43.63,43.65,43.58,43.64,11587.0,36.9388,36.9557,36.8965,36.9473,11587.0
2015-10-28 09:50:00,43.66,43.73,43.51,43.65,63466.0,36.9642,37.0235,36.8372,36.9557,63466.0
2015-10-28 10:00:00,43.65,43.73,43.59,43.68,23915.0,36.9557,37.0235,36.9049,36.9811,23915.0
2015-10-28 10:10:00,43.67,43.7,43.61,43.63,16493.0,36.9727,36.9981,36.9219,36.9388,16493.0
2015-10-28 10:20:00,43.62,43.65,43.48,43.53,42341.0,36.9303,36.9557,36.8118,36.8542,42341.0
2015-10-28 10:30:00,43.54,43.61,43.53,43.58,14688.0,36.8626,36.9219,36.8542,36.8965,14688.0
2015-10-28 10:40:00,43.58,43.68,43.58,43.65,34698.0,36.8965,36.9811,36.8965,36.9557,34698.0
2015-10-28 10:50:00,43.64,43.64,43.55,43.63,15862.0,36.9473,36.9473,36.8711,36.9388,15862.0
2015-10-28 11:00:00,43.63,43.65,43.59,43.61,22444.0,36.9388,36.9557,36.9049,36.9219,22444.0
2015-10-28 11:10:00,43.61,43.64,43.59,43.61,19334.0,36.9219,36.9473,36.9049,36.9219,19334.0
2015-10-28 11:20:00,43.61,43.61,43.56,43.58,28996.0,36.9219,36.9219,36.8795,36.8965,28996.0
2015-10-28 11:30:00,43.58,43.58,43.53,43.55,22379.0,36.8965,36.8965,36.8542,36.8711,22379.0
2015-10-28 11:40:00,43.55,43.56,43.52,43.54,16245.0,36.8711,36.8795,36.8457,36.8626,16245.0
2015-10-28 11:50:00,43.54,43.57,43.5,43.55,17528.0,36.8626,36.888,36.8288,36.8711,17528.0
2015-10-28 12:00:00,43.55,43.57,43.53,43.53,16451.0,36.8711,36.888,36.8542,36.8542,16451.0
2015-10-28 12:10:00,43.54,43.58,43.53,43.56,27323.0,36.8626,36.8965,36.8542,36.8795,27323.0
2015-10-28 12:20:00,43.55,43.56,43.49,43.49,15810.0,36.8711,36.8795,36.8203,36.8203,15810.0
2015-10-28 12:30:00,43.5,43.55,43.49,43.55,17393.0,36.8288,36.8711,36.8203,36.8711,17393.0
2015-10-28 12:40:00,43.55,43.56,43.51,43.51,14769.0,36.8711,36.8795,36.8372,36.8372,14769.0
2015-10-28 12:50:00,43.52,43.56,43.5,43.51,19009.0,36.8457,36.8795,36.8288,36.8372,19009.0
2015-10-28 13:00:00,43.51,43.54,43.5,43.51,14208.0,36.8372,36.8626,36.8288,36.8372,14208.0
2015-10-28 13:10:00,43.5,43.51,43.43,43.45,30425.0,36.8288,36.8372,36.7695,36.7864,30425.0
2015-10-28 13:20:00,43.45,43.46,43.41,43.46,27579.0,36.7864,36.7949,36.7526,36.7949,27579.0
2015-10-28 13:30:00,43.46,43.54,43.43,43.54,16820.0,36.7949,36.8626,36.7695,36.8626,16820.0
2015-10-28 13:40:00,43.55,43.63,43.55,43.62,16787.0,36.8711,36.9388,36.8711,36.9303,16787.0
2015-10-28 13:50:00,43.61,43.75,43.61,43.71,19247.0,36.9219,37.0404,36.9219,37.0065,19247.0
2015-10-28 14:00:00,43.72,43.72,43.34,43.41,31455.0,37.015,37.015,36.6933,36.7526,31455.0
2015-10-28 14:10:00,43.37,43.38,43.22,43.3,34379.0,36.7187,36.7272,36.5917,36.6594,34379.0
2015-10-28 14:20:00,43.3,43.4,43.28,43.34,15446.0,36.6594,36.7441,36.6425,36.6933,15446.0
2015-10-28 14:30:00,43.35,43.35,43.27,43.31,19295.0,36.7018,36.7018,36.634,36.6679,19295.0
2015-10-28 14:40:00,43.32,43.35,43.25,43.25,22348.0,36.6764,36.7018,36.6171,36.6171,22348.0
2015-10-28 14:50:00,43.27,43.35,43.25,43.27,28012.0,36.634,36.7018,36.6171,36.634,28012.0
2015-10-28 15:00:00,43.27,43.49,43.27,43.44,37841.0,36.634,36.8203,36.634,36.778,37841.0
2015-10-28 15:10:00,43.43,43.51,43.43,43.48,44847.0,36.7695,36.8372,36.7695,36.8118,44847.0
2015-10-28 15:20:00,43.48,43.52,43.42,43.52,32277.0,36.8118,36.8457,36.761,36.8457,32277.0
2015-10-28 15:30:00,43.52,43.66,43.52,43.66,53315.0,36.8457,36.9642,36.8457,36.9642,53315.0
2015-10-28 15:40:00,43.67,43.77,43.65,43.68,53828.0,36.9727,37.0573,36.9557,36.9811,53828.0
2015-10-28 15:50:00,43.68,43.72,43.65,43.68,126794.0,36.9811,37.015,36.9557,36.9811,126794.0
2015-10-29 09:30:00,43.5,43.67,43.32,43.55,15189.0,36.8288,36.9727,36.6764,36.8711,15189.0
2015-10-29 09:40:00,43.55,43.57,43.47,43.56,15627.0,36.8711,36.888,36.8034,36.8795,15627.0
2015-10-29 09:50:00,43.55,43.63,43.54,43.6,12049.0,36.8711,36.9388,36.8626,36.9134,12049.0
2015-10-29 10:00:00,43.59,43.68,43.54,43.64,13384.0,36.9049,36.9811,36.8626,36.9473,13384.0
2015-10-29 10:10:00,43.65,43.68,43.58,43.58,18872.0,36.9557,36.9811,36.8965,36.8965,18872.0
2015-10-29 10:20:00,43.59,43.63,43.53,43.54,18336.0,36.9049,36.9388,36.8542,36.8626,18336.0
2015-10-29 10:30:00,43.54,43.63,43.54,43.63,22774.0,36.8626,36.9388,36.8626,36.9388,22774.0
2015-10-29 10:40:00,43.63,43.69,43.57,43.57,15649.0,36.9388,36.9896,36.888,36.888,15649.0
2015-10-29 10:50:00,43.55,43.66,43.55,43.64,10356.0,36.8711,36.9642,36.8711,36.9473,10356.0
2015-10-29 11:00:00,43.63,43.65,43.57,43.62,31079.0,36.9388,36.9557,36.888,36.9303,31079.0
2015-10-29 11:10:00,43.62,43.64,43.58,43.63,17064.0,36.9303,36.9473,36.8965,36.9388,17064.0
2015-10-29 11:20:00,43.63,43.63,43.57,43.63,11347.0,36.9388,36.9388,36.888,36.9388,11347.0
2015-10-29 11:30:00,43.63,43.68,43.63,43.68,9027.0,36.9388,36.9811,36.9388,36.9811,9027.0
2015-10-29 11:40:00,43.67,43.68,43.59,43.59,24900.0,36.9727,36.9811,36.9049,36.9049,24900.0
2015-10-29 11:50:00,43.59,43.64,43.58,43.63,10170.0,36.9049,36.9473,36.8965,36.9388,10170.0
2015-10-29 12:00:00,43.63,43.69,43.62,43.63,18217.0,36.9388,36.9896,36.9303,36.9388,18217.0
2015-10-29 12:10:00,43.63,43.7,43.63,43.7,29445.0,36.9388,36.9981,36.9388,36.9981,29445.0
2015-10-29 12:20:00,43.7,43.78,43.68,43.75,52049.0,36.9981,37.0658,36.9811,37.0404,52049.0
2015-10-29 12:30:00,43.74,43.78,43.72,43.77,14764.0,37.0319,37.0658,37.015,37.0573,14764.0
2015-10-29 12:40:00,43.77,43.8,43.75,43.78,27894.0,37.0573,37.0827,37.0404,37.0658,27894.0
2015-10-29 12:50:00,43.79,43.81,43.74,43.77,30308.0,37.0743,37.0912,37.0319,37.0573,30308.0
2015-10-29 13:00:00,43.76,43.82,43.74,43.81,16195.0,37.0489,37.0997,37.0319,37.0912,16195.0
2015-10-29 13:10:00,43.81,43.83,43.8,43.83,16539.0,37.0912,37.1081,37.0827,37.1081,16539.0
2015-10-29 13:20:00,43.82,43.82,43.79,43.8,12850.0,37.0997,37.0997,37.0743,37.0827,12850.0
2015-10-29 13:30:00,43.8,43.81,43.68,43.7,18723.0,37.0827,37.0912,36.9811,36.9981,18723.0
2015-10-29 13:40:00,43.7,43.74,43.7,43.73,14880.0,36.9981,37.0319,36.9981,37.0235,14880.0
2015-10-29 13:50:00,43.73,43.8,43.72,43.79,38964.0,37.0235,37.0827,37.015,37.0743,38964.0
2015-10-29 14:00:00,43.79,43.92,43.78,43.91,41022.0,37.0743,37.1843,37.0658,37.1759,41022.0
2015-10-29 14:10:00,43.91,44.15,43.9,44.13,126346.0,37.1759,37.3791,37.1674,37.3621,126346.0
2015-10-29 14:20:00,44.13,44.18,44.12,44.15,116786.0,37.3621,37.4045,37.3537,37.3791,116786.0
2015-10-29 14:30:00,44.14,44.15,44.02,44.04,68481.0,37.3706,37.3791,37.269,37.2859,68481.0
2015-10-29 14:40:00,44.04,44.09,44.04,44.05,46598.0,37.2859,37.3283,37.2859,37.2944,46598.0
2015-10-29 14:50:00,44.06,44.07,44.04,44.05,31296.0,37.3029,37.3113,37.2859,37.2944,31296.0
2015-10-29 15:00:00,44.04,44.06,43.95,43.99,49912.0,37.2859,37.3029,37.2097,37.2436,49912.0
2015-10-29 15:10:00,43.99,44.06,43.98,44.06,70137.0,37.2436,37.3029,37.2351,37.3029,70137.0
2015-10-29 15:20:00,44.06,44.07,43.98,43.99,115393.0,37.3029,37.3113,37.2351,37.2436,115393.0
2015-10-29 15:30:00,44.0,44.01,43.97,44.0,42582.0,37.2521,37.2605,37.2267,37.2521,42582.0
2015-10-29 15:40:00,44.0,44.01,43.98,44.0,74400.0,37.2521,37.2605,37.2351,37.2521,74400.0
2015-10-29 15:50:00,44.0,44.01,43.97,43.98,250215.0,37.2521,37.2605,37.2267,37.2351,250215.0
2015-10-30 09:30:00,43.9,44.66,43.51,43.97,57403.0,37.1674,37.8109,36.8372,37.2267,57403.0
2015-10-30 09:40:00,43.97,44.5,43.95,44.41,57006.0,37.2267,37.6754,37.2097,37.5992,57006.0
2015-10-30 09:50:00,44.41,44.61,44.33,44.43,61071.0,37.5992,37.7685,37.5315,37.6161,61071.0
2015-10-30 10:00:00,44.43,44.75,44.43,44.69,44601.0,37.6161,37.887,37.6161,37.8363,44601.0
2015-10-30 10:10:00,44.67,44.71,44.59,44.61,53222.0,37.8193,37.8532,37.7516,37.7685,53222.0
2015-10-30 10:20:00,44.62,44.69,44.56,44.56,29520.0,37.777,37.8363,37.7262,37.7262,29520.0
2015-10-30 10:30:00,44.55,44.77,44.55,44.77,39798.0,37.7177,37.904,37.7177,37.904,39798.0
2015-10-30 10:40:00,44.76,44.88,44.76,44.8,42492.0,37.8955,37.9971,37.8955,37.9294,42492.0
2015-10-30 10:50:00,44.8,44.89,44.8,44.87,37889.0,37.9294,38.0056,37.9294,37.9886,37889.0
2015-10-30 11:00:00,44.87,44.88,44.77,44.86,55403.0,37.9886,37.9971,37.904,37.9802,55403.0
2015-10-30 11:10:00,44.86,44.9,44.79,44.83,39133.0,37.9802,38.014,37.9209,37.9548,39133.0
2015-10-30 11:20:00,44.82,44.82,44.6,44.65,101041.0,37.9463,37.9463,37.7601,37.8024,101041.0
2015-10-30 11:30:00,44.65,44.65,44.53,44.53,53637.0,37.8024,37.8024,37.7008,37.7008,53637.0
2015-10-30 11:40:00,44.54,44.58,44.26,44.26,65579.0,37.7093,37.7431,37.4722,37.4722,65579.0
2015-10-30 11:50:00,44.26,44.49,44.23,44.48,68289.0,37.4722,37.6669,37.4468,37.6585,68289.0
2015-10-30 12:00:00,44.48,44.5,44.13,44.16,55005.0,37.6585,37.6754,37.3621,37.3875,55005.0
2015-10-30 12:10:00,44.16,44.32,44.16,44.16,74710.0,37.3875,37.523,37.3875,37.3875,74710.0
2015-10-30 12:20:00,44.16,44.38,44.07,44.37,100724.0,37.3875,37.5738,37.3113,37.5653,100724.0
2015-10-30 12:30:00,44.37,44.4,44.32,44.34,31464.0,37.5653,37.5907,37.523,37.5399,31464.0
2015-10-30 12:40:00,44.34,44.37,44.24,44.29,119952.0,37.5399,37.5653,37.4553,37.4976,119952.0
2015-10-30 12:50:00,44.29,44.35,44.25,44.33,59641.0,37.4976,37.5484,37.4637,37.5315,59641.0
2015-10-30 13:00:00,44.34,44.35,44.29,44.3,73014.0,37.5399,37.5484,37.4976,37.5061,73014.0
2015-10-30 13:10:00,44.31,44.33,44.29,44.29,44146.0,37.5145,37.5315,37.4976,37.4976,44146.0
2015-10-30 13:20:00,44.31,44.31,44.2,44.2,31422.0,37.5145,37.5145,37.4214,37.4214,31422.0
2015-10-30 13:30:00,44.19,44.24,44.13,44.2,51037.0,37.4129,37.4553,37.3621,37.4214,51037.0
2015-10-30 13:40:00,44.2,44.24,44.16,44.22,41288.0,37.4214,37.4553,37.3875,37.4383,41288.0
2015-10-30 13:50:00,44.21,44.21,44.14,44.18,34767.0,37.4299,37.4299,37.3706,37.4045,34767.0
2015-10-30 14:00:00,44.18,44.18,44.05,44.06,41259.0,37.4045,37.4045,37.2944,37.3029,41259.0
2015-10-30 14:10:00,44.07,44.13,43.96,43.97,120202.0,37.3113,37.3621,37.2182,37.2267,120202.0
2015-10-30 14:20:00,43.97,44.02,43.88,44.02,48776.0,37.2267,37.269,37.1505,37.269,48776.0
2015-10-30 14:30:00,44.02,44.02,43.94,44.01,41325.0,37.269,37.269,37.2013,37.2605,41325.0
2015-10-30 14:40:00,44.01,44.03,43.91,43.97,57402.0,37.2605,37.2775,37.1759,37.2267,57402.0
2015-10-30 14:50:00,43.97,44.0,43.89,43.9,42990.0,37.2267,37.2521,37.1589,37.1674,42990.0
2015-10-30 15:00:00,43.91,43.91,43.82,43.84,72211.0,37.1759,37.1759,37.0997,37.1166,72211.0
2015-10-30 15:10:00,43.84,43.89,43.82,43.87,67526.0,37.1166,37.1589,37.0997,37.142,67526.0
2015-10-30 15:20:00,43.88,43.95,43.77,43.77,62214.0,37.1505,37.2097,37.0573,37.0573,62214.0
2015-10-30 15:30:00,43.77,43.88,43.77,43.84,79925.0,37.0573,37.1505,37.0573,37.1166,79925.0
2015-10-30 15:40:00,43.84,43.94,43.83,43.91,128836.0,37.1166,37.2013,37.1081,37.1759,128836.0
2015-10-30 15:50:00,43.91,43.95,43.75,43.75,351631.0,37.1759,37.2097,37.0404,37.0404,351631.0
2015-11-02 09:30:00,43.84,44.26,43.82,44.24,70080.0,37.1166,37.4722,37.0997,37.4553,70080.0
2015-11-02 09:40:00,44.22,44.26,44.06,44.06,80753.0,37.4383,37.4722,37.3029,37.3029,80753.0
2015-11-02 09:50:00,44.06,44.11,43.92,43.99,45919.0,37.3029,37.3452,37.1843,37.2436,45919.0
2015-11-02 10:00:00,44.0,44.12,43.96,43.96,34702.0,37.2521,37.3537,37.2182,37.2182,34702.0
2015-11-02 10:10:00,43.95,44.09,43.93,44.07,36950.0,37.2097,37.3283,37.1928,37.3113,36950.0
2015-11-02 10:20:00,44.08,44.11,43.98,44.07,41482.0,37.3198,37.3452,37.2351,37.3113,41482.0
2015-11-02 10:30:00,44.08,44.12,44.06,44.06,37964.0,37.3198,37.3537,37.3029,37.3029,37964.0
2015-11-02 10:40:00,44.06,44.18,44.05,44.18,22032.0,37.3029,37.4045,37.2944,37.4045,22032.0
2015-11-02 10:50:00,44.17,44.18,44.04,44.04,38352.0,37.396,37.4045,37.2859,37.2859,38352.0
2015-11-02 11:00:00,44.05,44.05,43.93,43.95,54189.0,37.2944,37.2944,37.1928,37.2097,54189.0
2015-11-02 11:10:00,43.95,43.97,43.9,43.91,33082.0,37.2097,37.2267,37.1674,37.1759,33082.0
2015-11-02 11:20:00,43.92,43.96,43.91,43.93,34363.0,37.1843,37.2182,37.1759,37.1928,34363.0
2015-11-02 11:30:00,43.94,43.98,43.9,43.93,33375.0,37.2013,37.2351,37.1674,37.1928,33375.0
2015-11-02 11:40:00,43.93,43.98,43.9,43.98,64612.0,37.1928,37.2351,37.1674,37.2351,64612.0
2015-11-02 11:50:00,43.99,44.0,43.95,43.96,40385.0,37.2436,37.2521,37.2097,37.2182,40385.0
2015-11-02 12:00:00,43.95,43.95,43.88,43.9,52474.0,37.2097,37.2097,37.1505,37.1674,52474.0
2015-11-02 12:10:00,43.89,43.89,43.84,43.86,33179.0,37.1589,37.1589,37.1166,37.1335,33179.0
2015-11-02 12:20:00,43.85,43.88,43.81,43.81,30464.0,37.1251,37.1505,37.0912,37.0912,30464.0
2015-11-02 12:30:00,43.82,43.92,43.78,43.91,55760.0,37.0997,37.1843,37.0658,37.1759,55760.0
2015-11-02 12:40:00,43.91,43.91,43.82,43.83,41703.0,37.1759,37.1759,37.0997,37.1081,41703.0
2015-11-02 12:50:00,43.82,43.87,43.77,43.83,31691.0,37.0997,37.142,37.0573,37.1081,31691.0
2015-11-02 13:00:00,43.83,43.89,43.8,43.89,59567.0,37.1081,37.1589,37.0827,37.1589,59567.0
2015-11-02 13:10:00,43.89,43.89,43.82,43.84,25594.0,37.1589,37.1589,37.0997,37.1166,25594.0
2015-11-02 13:20:00,43.84,43.89,43.82,43.83,50956.0,37.1166,37.1589,37.0997,37.1081,50956.0
2015-11-02 13:30:00,43.82,43.84,43.77,43.84,26110.0,37.0997,37.1166,37.0573,37.1166,26110.0
2015-11-02 13:40:00,43.83,43.91,43.82,43.88,56231.0,37.1081,37.1759,37.0997,37.1505,56231.0
2015-11-02 13:50:00,43.88,43.93,43.84,43.93,29854.0,37.1505,37.1928,37.1166,37.1928,29854.0
2015-11-02 14:00:00,43.92,43.93,43.86,43.93,35253.0,37.1843,37.1928,37.1335,37.1928,35253.0
2015-11-02 14:10:00,43.94,43.95,43.92,43.93,13026.0,37.2013,37.2097,37.1843,37.1928,13026.0
2015-11-02 14:20:00,43.93,43.97,43.92,43.97,27016.0,37.1928,37.2267,37.1843,37.2267,27016.0
2015-11-02 14:30:00,43.98,44.07,43.98,44.05,34543.0,37.2351,37.3113,37.2351,37.2944,34543.0
2015-11-02 14:40:00,44.05,44.06,43.97,43.97,27348.0,37.2944,37.3029,37.2267,37.2267,27348.0
2015-11-02 14:50:00,43.96,44.07,43.95,44.05,70260.0,37.2182,37.3113,37.2097,37.2944,70260.0
2015-11-02 15:00:00,44.05,44.14,44.05,44.11,87112.0,37.2944,37.3706,37.2944,37.3452,87112.0
2015-11-02 15:10:00,44.11,44.13,44.06,44.07,59174.0,37.3452,37.3621,37.3029,37.3113,59174.0
2015-11-02 15:20:00,44.06,44.12,44.04,44.05,150129.0,37.3029,37.3537,37.2859,37.2944,150129.0
2015-11-02 15:30:00,44.05,44.12,44.05,44.07,102018.0,37.2944,37.3537,37.2944,37.3113,102018.0
2015-11-02 15:40:00,44.08,44.1,44.04,44.05,137002.0,37.3198,37.3367,37.2859,37.2944,137002.0
2015-11-02 15:50:00,44.05,44.05,43.96,43.99,117802.0,37.2944,37.2944,37.2182,37.2436,117802.0
2015-11-03 09:30:00,43.79,43.99,43.67,43.75,25138.0,37.0743,37.2436,36.9727,37.0404,25138.0
2015-11-03 09:40:00,43.78,43.78,43.67,43.69,26902.0,37.0658,37.0658,36.9727,36.9896,26902.0
2015-11-03 09:50:00,43.7,43.77,43.67,43.77,26123.0,36.9981,37.0573,36.9727,37.0573,26123.0
2015-11-03 10:00:00,43.78,43.92,43.78,43.92,23298.0,37.0658,37.1843,37.0658,37.1843,23298.0
2015-11-03 10:10:00,43.91,43.96,43.91,43.91,23756.0,37.1759,37.2182,37.1759,37.1759,23756.0
2015-11-03 10:20:00,43.91,43.93,43.89,43.9,26700.0,37.1759,37.1928,37.1589,37.1674,26700.0
2015-11-03 10:30:00,43.9,43.9,43.87,43.87,21169.0,37.1674,37.1674,37.142,37.142,21169.0
2015-11-03 10:40:00,43.88,43.9,43.87,43.89,34103.0,37.1505,37.1674,37.142,37.1589,34103.0
2015-11-03 10:50:00,43.9,44.01,43.89,44.0,39159.0,37.1674,37.2605,37.1589,37.2521,39159.0
2015-11-03 11:00:00,44.0,44.1,43.96,44.09,39414.0,37.2521,37.3367,37.2182,37.3283,39414.0
2015-11-03 11:10:00,44.09,44.18,44.08,44.16,41576.0,37.3283,37.4045,37.3198,37.3875,41576.0
2015-11-03 11:20:00,44.16,44.16,44.1,44.15,29485.0,37.3875,37.3875,37.3367,37.3791,29485.0
2015-11-03 11:30:00,44.15,44.27,44.14,44.26,48583.0,37.3791,37.4807,37.3706,37.4722,48583.0
2015-11-03 11:40:00,44.26,44.32,44.26,44.29,32021.0,37.4722,37.523,37.4722,37.4976,32021.0
2015-11-03 11:50:00,44.29,44.31,44.23,44.26,33891.0,37.4976,37.5145,37.4468,37.4722,33891.0
2015-11-03 12:00:00,44.26,44.34,44.26,44.33,30959.0,37.4722,37.5399,37.4722,37.5315,30959.0
2015-11-03 12:10:00,44.34,44.34,44.17,44.2,40263.0,37.5399,37.5399,37.396,37.4214,40263.0
2015-11-03 12:20:00,44.19,44.22,44.15,44.15,42731.0,37.4129,37.4383,37.3791,37.3791,42731.0
2015-11-03 12:30:00,44.15,44.2,44.15,44.2,26379.0,37.3791,37.4214,37.3791,37.4214,26379.0
2015-11-03 12:40:00,44.2,44.21,44.16,44.2,41984.0,37.4214,37.4299,37.3875,37.4214,41984.0
2015-11-03 12:50:00,44.2,44.2,44.1,44.12,33380.0,37.4214,37.4214,37.3367,37.3537,33380.0
2015-11-03 13:00:00,44.12,44.12,44.01,44.02,24595.0,37.3537,37.3537,37.2605,37.269,24595.0
2015-11-03 13:10:00,44.02,44.05,44.01,44.05,14846.0,37.269,37.2944,37.2605,37.2944,14846.0
2015-11-03 13:20:00,44.05,44.13,44.05,44.11,32105.0,37.2944,37.3621,37.2944,37.3452,32105.0
2015-11-03 13:30:00,44.1,44.17,44.09,44.17,29508.0,37.3367,37.396,37.3283,37.396,29508.0
2015-11-03 13:40:00,44.18,44.23,44.18,44.23,28634.0,37.4045,37.4468,37.4045,37.4468,28634.0
2015-11-03 13:50:00,44.22,44.23,44.14,44.14,47573.0,37.4383,37.4468,37.3706,37.3706,47573.0
2015-11-03 14:00:00,44.14,44.14,44.07,44.14,59826.0,37.3706,37.3706,37.3113,37.3706,59826.0
2015-11-03 14:10:00,44.13,44.18,44.08,44.13,48147.0,37.3621,37.4045,37.3198,37.3621,48147.0
2015-11-03 14:20:00,44.12,44.16,44.09,44.16,40596.0,37.3537,37.3875,37.3283,37.3875,40596.0
2015-11-03 14:30:00,44.16,44.17,44.07,44.08,55391.0,37.3875,37.396,37.3113,37.3198,55391.0
2015-11-03 14:40:00,44.07,44.08,43.99,44.01,69235.0,37.3113,37.3198,37.2436,37.2605,69235.0
2015-11-03 14:50:00,44.02,44.03,43.96,43.98,39189.0,37.269,37.2775,37.2182,37.2351,39189.0
2015-11-03 15:00:00,43.98,44.02,43.97,44.02,31499.0,37.2351,37.269,37.2267,37.269,31499.0
2015-11-03 15:10:00,44.02,44.03,44.0,44.01,49452.0,37.269,37.2775,37.2521,37.2605,49452.0
2015-11-03 15:20:00,44.02,44.02,43.95,43.96,37615.0,37.269,37.269,37.2097,37.2182,37615.0
2015-11-03 15:30:00,43.95,43.96,43.94,43.94,32300.0,37.2097,37.2182,37.2013,37.2013,32300.0
2015-11-03 15:40:00,43.95,43.96,43.9,43.93,77292.0,37.2097,37.2182,37.1674,37.1928,77292.0
2015-11-03 15:50:00,43.93,43.95,43.92,43.92,140057.0,37.1928,37.2097,37.1843,37.1843,140057.0
2015-11-04 09:30:00,43.93,44.13,43.75,43.96,35852.0,37.1928,37.3621,37.0404,37.2182,35852.0
2015-11-04 09:40:00,43.95,44.01,43.87,43.99,19946.0,37.2097,37.2605,37.142,37.2436,19946.0
2015-11-04 09:50:00,43.99,43.99,43.84,43.84,11853.0,37.2436,37.2436,37.1166,37.1166,11853.0
2015-11-04 10:00:00,43.85,43.85,43.74,43.76,25520.0,37.1251,37.1251,37.0319,37.0489,25520.0
2015-11-04 10:10:00,43.77,43.82,43.77,43.8,17441.0,37.0573,37.0997,37.0573,37.0827,17441.0
2015-11-04 10:20:00,43.81,43.81,43.72,43.73,12478.0,37.0912,37.0912,37.015,37.0235,12478.0
2015-11-04 10:30:00,43.73,43.8,43.71,43.79,42770.0,37.0235,37.0827,37.0065,37.0743,42770.0
2015-11-04 10:40:00,43.8,43.83,43.77,43.82,17363.0,37.0827,37.1081,37.0573,37.0997,17363.0
2015-11-04 10:50:00,43.81,43.82,43.74,43.77,13465.0,37.0912,37.0997,37.0319,37.0573,13465.0
2015-11-04 11:00:00,43.77,43.81,43.75,43.79,11701.0,37.0573,37.0912,37.0404,37.0743,11701.0
2015-11-04 11:10:00,43.8,43.89,43.79,43.88,25606.0,37.0827,37.1589,37.0743,37.1505,25606.0
2015-11-04 11:20:00,43.89,43.92,43.83,43.88,46873.0,37.1589,37.1843,37.1081,37.1505,46873.0
2015-11-04 11:30:00,43.88,43.91,43.84,43.88,17296.0,37.1505,37.1759,37.1166,37.1505,17296.0
2015-11-04 11:40:00,43.89,43.89,43.84,43.88,5784.0,37.1589,37.1589,37.1166,37.1505,5784.0
2015-11-04 11:50:00,43.89,43.9,43.77,43.78,27923.0,37.1589,37.1674,37.0573,37.0658,27923.0
2015-11-04 12:00:00,43.78,43.83,43.78,43.83,21339.0,37.0658,37.1081,37.0658,37.1081,21339.0
2015-11-04 12:10:00,43.82,43.84,43.8,43.8,13553.0,37.0997,37.1166,37.0827,37.0827,13553.0
2015-11-04 12:20:00,43.8,43.81,43.76,43.76,11200.0,37.0827,37.0912,37.0489,37.0489,11200.0
2015-11-04 12:30:00,43.75,43.82,43.75,43.8,16534.0,37.0404,37.0997,37.0404,37.0827,16534.0
2015-11-04 12:40:00,43.8,43.84,43.8,43.82,12255.0,37.0827,37.1166,37.0827,37.0997,12255.0
2015-11-04 12:50:00,43.82,43.83,43.79,43.8,17201.0,37.0997,37.1081,37.0743,37.0827,17201.0
2015-11-04 13:00:00,43.8,43.8,43.72,43.72,10800.0,37.0827,37.0827,37.015,37.015,10800.0
2015-11-04 13:10:00,43.72,43.73,43.69,43.69,11235.0,37.015,37.0235,36.9896,36.9896,11235.0
2015-11-04 13:20:00,43.7,43.74,43.7,43.7,7545.0,36.9981,37.0319,36.9981,36.9981,7545.0
2015-11-04 13:30:00,43.7,43.71,43.67,43.7,21678.0,36.9981,37.0065,36.9727,36.9981,21678.0
2015-11-04 13:40:00,43.7,43.7,43.66,43.68,15939.0,36.9981,36.9981,36.9642,36.9811,15939.0
2015-11-04 13:50:00,43.68,43.7,43.67,43.69,17322.0,36.9811,36.9981,36.9727,36.9896,17322.0
2015-11-04 14:00:00,43.69,43.76,43.69,43.76,25225.0,36.9896,37.0489,36.9896,37.0489,25225.0
2015-11-04 14:10:00,43.76,43.81,43.74,43.79,21611.0,37.0489,37.0912,37.0319,37.0743,21611.0
2015-11-04 14:20:00,43.79,43.79,43.75,43.75,8799.0,37.0743,37.0743,37.0404,37.0404,8799.0
2015-11-04 14:30:00,43.76,43.84,43.75,43.83,19321.0,37.0489,37.1166,37.0404,37.1081,19321.0
2015-11-04 14:40:00,43.83,43.85,43.79,43.85,14919.0,37.1081,37.1251,37.0743,37.1251,14919.0
2015-11-04 14:50:00,43.86,43.88,43.82,43.87,20425.0,37.1335,37.1505,37.0997,37.142,20425.0
2015-11-04 15:00:00,43.87,43.89,43.83,43.86,70090.0,37.142,37.1589,37.1081,37.1335,70090.0
2015-11-04 15:10:00,43.86,43.86,43.73,43.74,127763.0,37.1335,37.1335,37.0235,37.0319,127763.0
2015-11-04 15:20:00,43.75,43.79,43.74,43.76,19933.0,37.0404,37.0743,37.0319,37.0489,19933.0
2015-11-04 15:30:00,43.76,43.76,43.69,43.72,32737.0,37.0489,37.0489,36.9896,37.015,32737.0
2015-11-04 15:40:00,43.71,43.72,43.65,43.66,32156.0,37.0065,37.015,36.9557,36.9642,32156.0
2015-11-04 15:50:00,43.67,43.74,43.65,43.73,62672.0,36.9727,37.0319,36.9557,37.0235,62672.0
2015-11-05 09:30:00,43.86,43.95,43.6,43.94,26054.0,37.1335,37.2097,36.9134,37.2013,26054.0
2015-11-05 09:40:00,43.93,43.96,43.85,43.85,16709.0,37.1928,37.2182,37.1251,37.1251,16709.0
2015-11-05 09:50:00,43.84,43.88,43.82,43.88,19630.0,37.1166,37.1505,37.0997,37.1505,19630.0
2015-11-05 10:00:00,43.88,44.02,43.88,43.95,40999.0,37.1505,37.269,37.1505,37.2097,40999.0
2015-11-05 10:10:00,43.96,44.0,43.89,43.92,27628.0,37.2182,37.2521,37.1589,37.1843,27628.0
2015-11-05 10:20:00,43.93,43.98,43.92,43.93,35627.0,37.1928,37.2351,37.1843,37.1928,35627.0
2015-11-05 10:30:00,43.92,43.92,43.86,43.9,66645.0,37.1843,37.1843,37.1335,37.1674,66645.0
2015-11-05 10:40:00,43.89,43.92,43.86,43.87,73424.0,37.1589,37.1843,37.1335,37.142,73424.0
2015-11-05 10:50:00,43.88,43.94,43.8,43.8,42083.0,37.1505,37.2013,37.0827,37.0827,42083.0
2015-11-05 11:00:00,43.81,43.81,43.71,43.71,13907.0,37.0912,37.0912,37.0065,37.0065,13907.0
2015-11-05 11:10:00,43.71,43.85,43.69,43.81,20446.0,37.0065,37.1251,36.9896,37.0912,20446.0
2015-11-05 11:20:00,43.82,43.85,43.8,43.81,15358.0,37.0997,37.1251,37.0827,37.0912,15358.0
2015-11-05 11:30:00,43.81,43.82,43.76,43.81,11517.0,37.0912,37.0997,37.0489,37.0912,11517.0
2015-11-05 11:40:00,43.81,43.85,43.77,43.78,41664.0,37.0912,37.1251,37.0573,37.0658,41664.0
2015-11-05 11:50:00,43.78,43.84,43.78,43.81,30088.0,37.0658,37.1166,37.0658,37.0912,30088.0
2015-11-05 12:00:00,43.82,43.85,43.78,43.78,23811.0,37.0997,37.1251,37.0658,37.0658,23811.0
2015-11-05 12:10:00,43.77,43.78,43.75,43.75,12870.0,37.0573,37.0658,37.0404,37.0404,12870.0
2015-11-05 12:20:00,43.76,43.79,43.76,43.77,19050.0,37.0489,37.0743,37.0489,37.0573,19050.0
2015-11-05 12:30:00,43.78,43.79,43.75,43.79,12918.0,37.0658,37.0743,37.0404,37.0743,12918.0
2015-11-05 12:40:00,43.78,43.86,43.78,43.85,118088.0,37.0658,37.1335,37.0658,37.1251,118088.0
2015-11-05 12:50:00,43.86,43.88,43.84,43.88,27059.0,37.1335,37.1505,37.1166,37.1505,27059.0
2015-11-05 13:00:00,43.88,43.92,43.87,43.89,17678.0,37.1505,37.1843,37.142,37.1589,17678.0
2015-11-05 13:10:00,43.89,43.92,43.88,43.88,25221.0,37.1589,37.1843,37.1505,37.1505,25221.0
2015-11-05 13:20:00,43.88,43.91,43.86,43.86,40170.0,37.1505,37.1759,37.1335,37.1335,40170.0
2015-11-05 13:30:00,43.85,43.94,43.85,43.94,11457.0,37.1251,37.2013,37.1251,37.2013,11457.0
2015-11-05 13:40:00,43.93,43.93,43.85,43.89,36686.0,37.1928,37.1928,37.1251,37.1589,36686.0
2015-11-05 13:50:00,43.89,43.94,43.85,43.91,20436.0,37.1589,37.2013,37.1251,37.1759,20436.0
2015-11-05 14:00:00,43.91,43.93,43.85,43.86,19699.0,37.1759,37.1928,37.1251,37.1335,19699.0
2015-11-05 14:10:00,43.86,43.89,43.83,43.84,21279.0,37.1335,37.1589,37.1081,37.1166,21279.0
2015-11-05 14:20:00,43.83,43.89,43.83,43.89,13552.0,37.1081,37.1589,37.1081,37.1589,13552.0
2015-11-05 14:30:00,43.89,43.89,43.82,43.87,32647.0,37.1589,37.1589,37.0997,37.142,32647.0
2015-11-05 14:40:00,43.86,43.88,43.85,43.87,27207.0,37.1335,37.1505,37.1251,37.142,27207.0
2015-11-05 14:50:00,43.87,43.91,43.87,43.9,25225.0,37.142,37.1759,37.142,37.1674,25225.0
2015-11-05 15:00:00,43.9,43.9,43.82,43.89,19506.0,37.1674,37.1674,37.0997,37.1589,19506.0
2015-11-05 15:10:00,43.89,43.91,43.83,43.91,44772.0,37.1589,37.1759,37.1081,37.1759,44772.0
2015-11-05 15:20:00,43.9,43.93,43.87,43.92,37233.0,37.1674,37.1928,37.142,37.1843,37233.0
2015-11-05 15:30:00,43.91,43.93,43.87,43.92,48486.0,37.1759,37.1928,37.142,37.1843,48486.0
2015-11-05 15:40:00,43.93,43.94,43.86,43.87,87452.0,37.1928,37.2013,37.1335,37.142,87452.0
2015-11-05 15:50:00,43.87,43.88,43.82,43.82,138097.0,37.142,37.1505,37.0997,37.0997,138097.0
2015-11-06 09:30:00,43.75,43.86,43.51,43.7,64082.0,37.0404,37.1335,36.8372,36.9981,64082.0
2015-11-06 09:40:00,43.7,43.74,43.64,43.66,25587.0,36.9981,37.0319,36.9473,36.9642,25587.0
2015-11-06 09:50:00,43.66,43.74,43.66,43.7,28931.0,36.9642,37.0319,36.9642,36.9981,28931.0
2015-11-06 10:00:00,43.71,43.81,43.6,43.6,43352.0,37.0065,37.0912,36.9134,36.9134,43352.0
2015-11-06 10:10:00,43.59,43.66,43.56,43.66,22783.0,36.9049,36.9642,36.8795,36.9642,22783.0
2015-11-06 10:20:00,43.66,43.67,43.57,43.64,27470.0,36.9642,36.9727,36.888,36.9473,27470.0
2015-11-06 10:30:00,43.63,43.71,43.61,43.7,28515.0,36.9388,37.0065,36.9219,36.9981,28515.0
2015-11-06 10:40:00,43.71,43.8,43.71,43.79,20766.0,37.0065,37.0827,37.0065,37.0743,20766.0
2015-11-06 10:50:00,43.79,43.79,43.61,43.62,18712.0,37.0743,37.0743,36.9219,36.9303,18712.0
2015-11-06 11:00:00,43.62,43.62,43.53,43.61,22619.0,36.9303,36.9303,36.8542,36.9219,22619.0
2015-11-06 11:10:00,43.61,43.65,43.6,43.6,17743.0,36.9219,36.9557,36.9134,36.9134,17743.0
2015-11-06 11:20:00,43.6,43.63,43.56,43.62,23342.0,36.9134,36.9388,36.8795,36.9303,23342.0
2015-11-06 11:30:00,43.62,43.68,43.62,43.65,14669.0,36.9303,36.9811,36.9303,36.9557,14669.0
2015-11-06 11:40:00,43.64,43.68,43.6,43.66,16962.0,36.9473,36.9811,36.9134,36.9642,16962.0
2015-11-06 11:50:00,43.67,43.7,43.65,43.67,13652.0,36.9727,36.9981,36.9557,36.9727,13652.0
2015-11-06 12:00:00,43.67,43.68,43.63,43.66,23016.0,36.9727,36.9811,36.9388,36.9642,23016.0
2015-11-06 12:10:00,43.67,43.69,43.66,43.68,14415.0,36.9727,36.9896,36.9642,36.9811,14415.0
2015-11-06 12:20:00,43.68,43.71,43.64,43.7,24672.0,36.9811,37.0065,36.9473,36.9981,24672.0
2015-11-06 12:30:00,43.7,43.7,43.65,43.67,11369.0,36.9981,36.9981,36.9557,36.9727,11369.0
2015-11-06 12:40:00,43.67,43.7,43.66,43.69,13140.0,36.9727,36.9981,36.9642,36.9896,13140.0
2015-11-06 12:50:00,43.69,43.7,43.66,43.7,13277.0,36.9896,36.9981,36.9642,36.9981,13277.0
2015-11-06 13:00:00,43.7,43.74,43.69,43.71,15127.0,36.9981,37.0319,36.9896,37.0065,15127.0
2015-11-06 13:10:00,43.72,43.75,43.7,43.75,13489.0,37.015,37.0404,36.9981,37.0404,13489.0
2015-11-06 13:20:00,43.75,43.81,43.75,43.78,13824.0,37.0404,37.0912,37.0404,37.0658,13824.0
2015-11-06 13:30:00,43.78,43.79,43.73,43.73,8735.0,37.0658,37.0743,37.0235,37.0235,8735.0
2015-11-06 13:40:00,43.73,43.77,43.7,43.76,35228.0,37.0235,37.0573,36.9981,37.0489,35228.0
2015-11-06 13:50:00,43.76,43.87,43.76,43.82,38418.0,37.0489,37.142,37.0489,37.0997,38418.0
2015-11-06 14:00:00,43.83,43.98,43.83,43.98,43605.0,37.1081,37.2351,37.1081,37.2351,43605.0
2015-11-06 14:10:00,43.99,44.01,43.97,43.98,37649.0,37.2436,37.2605,37.2267,37.2351,37649.0
2015-11-06 14:20:00,43.98,43.99,43.91,43.94,31965.0,37.2351,37.2436,37.1759,37.2013,31965.0
2015-11-06 14:30:00,43.94,43.99,43.91,43.91,36654.0,37.2013,37.2436,37.1759,37.1759,36654.0
2015-11-06 14:40:00,43.91,43.95,43.9,43.92,29973.0,37.1759,37.2097,37.1674,37.1843,29973.0
2015-11-06 14:50:00,43.92,44.04,43.92,44.04,19828.0,37.1843,37.2859,37.1843,37.2859,19828.0
2015-11-06 15:00:00,44.04,44.04,43.96,44.0,40142.0,37.2859,37.2859,37.2182,37.2521,40142.0
2015-11-06 15:10:00,44.0,44.0,43.95,43.98,30232.0,37.2521,37.2521,37.2097,37.2351,30232.0
2015-11-06 15:20:00,43.98,44.0,43.95,43.97,41199.0,37.2351,37.2521,37.2097,37.2267,41199.0
2015-11-06 15:30:00,43.97,44.0,43.93,43.93,47800.0,37.2267,37.2521,37.1928,37.1928,47800.0
2015-11-06 15:40:00,43.93,44.0,43.92,43.98,81862.0,37.1928,37.2521,37.1843,37.2351,81862.0
2015-11-06 15:50:00,43.98,44.08,43.98,44.07,94614.0,37.2351,37.3198,37.2351,37.3113,94614.0
2015-11-09 09:30:00,43.95,43.99,43.76,43.82,17587.0,37.2097,37.2436,37.0489,37.0997,17587.0
2015-11-09 09:40:00,43.85,43.85,43.69,43.74,21264.0,37.1251,37.1251,36.9896,37.0319,21264.0
2015-11-09 09:50:00,43.74,43.76,43.7,43.71,14687.0,37.0319,37.0489,36.9981,37.0065,14687.0
2015-11-09 10:00:00,43.71,43.82,43.7,43.82,23385.0,37.0065,37.0997,36.9981,37.0997,23385.0
2015-11-09 10:10:00,43.82,43.84,43.79,43.82,15030.0,37.0997,37.1166,37.0743,37.0997,15030.0
2015-11-09 10:20:00,43.82,43.82,43.74,43.75,22361.0,37.0997,37.0997,37.0319,37.0404,22361.0
2015-11-09 10:30:00,43.74,43.81,43.72,43.8,10218.0,37.0319,37.0912,37.015,37.0827,10218.0
2015-11-09 10:40:00,43.8,43.83,43.77,43.81,15710.0,37.0827,37.1081,37.0573,37.0912,15710.0
2015-11-09 10:50:00,43.8,43.8,43.75,43.78,10047.0,37.0827,37.0827,37.0404,37.0658,10047.0
2015-11-09 11:00:00,43.77,43.77,43.63,43.63,20216.0,37.0573,37.0573,36.9388,36.9388,20216.0
2015-11-09 11:10:00,43.63,43.68,43.63,43.68,9886.0,36.9388,36.9811,36.9388,36.9811,9886.0
2015-11-09 11:20:00,43.68,43.69,43.65,43.65,16626.0,36.9811,36.9896,36.9557,36.9557,16626.0
2015-11-09 11:30:00,43.65,43.72,43.65,43.71,6461.0,36.9557,37.015,36.9557,37.0065,6461.0
2015-11-09 11:40:00,43.71,43.71,43.63,43.64,9555.0,37.0065,37.0065,36.9388,36.9473,9555.0
2015-11-09 11:50:00,43.64,43.64,43.59,43.62,9220.0,36.9473,36.9473,36.9049,36.9303,9220.0
2015-11-09 12:00:00,43.62,43.64,43.59,43.64,6784.0,36.9303,36.9473,36.9049,36.9473,6784.0
2015-11-09 12:10:00,43.65,43.67,43.62,43.65,7810.0,36.9557,36.9727,36.9303,36.9557,7810.0
2015-11-09 12:20:00,43.65,43.71,43.65,43.71,7574.0,36.9557,37.0065,36.9557,37.0065,7574.0
2015-11-09 12:30:00,43.71,43.72,43.66,43.69,8400.0,37.0065,37.015,36.9642,36.9896,8400.0
2015-11-09 12:40:00,43.69,43.74,43.69,43.7,6831.0,36.9896,37.0319,36.9896,36.9981,6831.0
2015-11-09 12:50:00,43.7,43.72,43.69,43.71,5287.0,36.9981,37.015,36.9896,37.0065,5287.0
2015-11-09 13:00:00,43.71,43.72,43.67,43.67,8519.0,37.0065,37.015,36.9727,36.9727,8519.0
2015-11-09 13:10:00,43.66,43.66,43.55,43.58,8053.0,36.9642,36.9642,36.8711,36.8965,8053.0
2015-11-09 13:20:00,43.58,43.59,43.55,43.55,7010.0,36.8965,36.9049,36.8711,36.8711,7010.0
2015-11-09 13:30:00,43.55,43.57,43.52,43.54,9654.0,36.8711,36.888,36.8457,36.8626,9654.0
2015-11-09 13:40:00,43.55,43.55,43.47,43.47,12053.0,36.8711,36.8711,36.8034,36.8034,12053.0
2015-11-09 13:50:00,43.47,43.52,43.45,43.52,27590.0,36.8034,36.8457,36.7864,36.8457,27590.0
2015-11-09 14:00:00,43.51,43.61,43.51,43.61,14927.0,36.8372,36.9219,36.8372,36.9219,14927.0
2015-11-09 14:10:00,43.6,43.61,43.56,43.59,8980.0,36.9134,36.9219,36.8795,36.9049,8980.0
2015-11-09 14:20:00,43.58,43.59,43.55,43.56,12098.0,36.8965,36.9049,36.8711,36.8795,12098.0
2015-11-09 14:30:00,43.56,43.62,43.53,43.54,13484.0,36.8795,36.9303,36.8542,36.8626,13484.0
2015-11-09 14:40:00,43.53,43.56,43.5,43.54,11745.0,36.8542,36.8795,36.8288,36.8626,11745.0
2015-11-09 14:50:00,43.55,43.6,43.54,43.59,15297.0,36.8711,36.9134,36.8626,36.9049,15297.0
2015-11-09 15:00:00,43.59,43.61,43.56,43.58,15255.0,36.9049,36.9219,36.8795,36.8965,15255.0
2015-11-09 15:10:00,43.58,43.6,43.48,43.52,23908.0,36.8965,36.9134,36.8118,36.8457,23908.0
2015-11-09 15:20:00,43.51,43.55,43.48,43.55,29617.0,36.8372,36.8711,36.8118,36.8711,29617.0
2015-11-09 15:30:00,43.55,43.68,43.55,43.68,27144.0,36.8711,36.9811,36.8711,36.9811,27144.0
2015-11-09 15:40:00,43.67,43.7,43.64,43.64,61061.0,36.9727,36.9981,36.9473,36.9473,61061.0
2015-11-09 15:50:00,43.64,43.65,43.54,43.56,135435.0,36.9473,36.9557,36.8626,36.8795,135435.0
2015-11-10 09:30:00,43.52,43.76,43.4,43.71,42894.0,36.8457,37.0489,36.7441,37.0065,42894.0
2015-11-10 09:40:00,43.71,43.77,43.66,43.7,80190.0,37.0065,37.0573,36.9642,36.9981,80190.0
2015-11-10 09:50:00,43.71,43.86,43.7,43.84,54049.0,37.0065,37.1335,36.9981,37.1166,54049.0
2015-11-10 10:00:00,43.86,43.86,43.73,43.73,33708.0,37.1335,37.1335,37.0235,37.0235,33708.0
2015-11-10 10:10:00,43.74,43.74,43.58,43.59,26715.0,37.0319,37.0319,36.8965,36.9049,26715.0
2015-11-10 10:20:00,43.59,43.73,43.58,43.72,39152.0,36.9049,37.0235,36.8965,37.015,39152.0
2015-11-10 10:30:00,43.73,43.73,43.68,43.71,32315.0,37.0235,37.0235,36.9811,37.0065,32315.0
2015-11-10 10:40:00,43.7,43.73,43.61,43.63,21353.0,36.9981,37.0235,36.9219,36.9388,21353.0
2015-11-10 10:50:00,43.63,43.67,43.62,43.62,18478.0,36.9388,36.9727,36.9303,36.9303,18478.0
2015-11-10 11:00:00,43.63,43.65,43.57,43.58,18868.0,36.9388,36.9557,36.888,36.8965,18868.0
2015-11-10 11:10:00,43.58,43.6,43.52,43.56,19599.0,36.8965,36.9134,36.8457,36.8795,19599.0
2015-11-10 11:20:00,43.56,43.58,43.49,43.51,26970.0,36.8795,36.8965,36.8203,36.8372,26970.0
2015-11-10 11:30:00,43.53,43.62,43.53,43.58,19377.0,36.8542,36.9303,36.8542,36.8965,19377.0
2015-11-10 11:40:00,43.59,43.62,43.58,43.61,15620.0,36.9049,36.9303,36.8965,36.9219,15620.0
2015-11-10 11:50:00,43.61,43.63,43.59,43.62,18354.0,36.9219,36.9388,36.9049,36.9303,18354.0
2015-11-10 12:00:00,43.62,43.62,43.58,43.59,16891.0,36.9303,36.9303,36.8965,36.9049,16891.0
2015-11-10 12:10:00,43.59,43.68,43.59,43.68,13800.0,36.9049,36.9811,36.9049,36.9811,13800.0
2015-11-10 12:20:00,43.68,43.71,43.66,43.67,15954.0,36.9811,37.0065,36.9642,36.9727,15954.0
2015-11-10 12:30:00,43.67,43.67,43.61,43.65,15148.0,36.9727,36.9727,36.9219,36.9557,15148.0
2015-11-10 12:40:00,43.64,43.65,43.62,43.65,8658.0,36.9473,36.9557,36.9303,36.9557,8658.0
2015-11-10 12:50:00,43.65,43.69,43.65,43.67,9974.0,36.9557,36.9896,36.9557,36.9727,9974.0
2015-11-10 13:00:00,43.67,43.69,43.6,43.62,46786.0,36.9727,36.9896,36.9134,36.9303,46786.0
2015-11-10 13:10:00,43.61,43.66,43.61,43.64,13005.0,36.9219,36.9642,36.9219,36.9473,13005.0
2015-11-10 13:20:00,43.64,43.77,43.63,43.77,19175.0,36.9473,37.0573,36.9388,37.0573,19175.0
2015-11-10 13:30:00,43.77,43.79,43.74,43.78,16035.0,37.0573,37.0743,37.0319,37.0658,16035.0
2015-11-10 13:40:00,43.78,43.8,43.77,43.8,6212.0,37.0658,37.0827,37.0573,37.0827,6212.0
2015-11-10 13:50:00,43.79,43.83,43.79,43.8,12625.0,37.0743,37.1081,37.0743,37.0827,12625.0
2015-11-10 14:00:00,43.8,43.81,43.75,43.75,12338.0,37.0827,37.0912,37.0404,37.0404,12338.0
2015-11-10 14:10:00,43.76,43.77,43.75,43.75,10992.0,37.0489,37.0573,37.0404,37.0404,10992.0
2015-11-10 14:20:00,43.75,43.77,43.72,43.73,21100.0,37.0404,37.0573,37.015,37.0235,21100.0
2015-11-10 14:30:00,43.72,43.76,43.72,43.75,17824.0,37.015,37.0489,37.015,37.0404,17824.0
2015-11-10 14:40:00,43.75,43.83,43.73,43.81,25308.0,37.0404,37.1081,37.0235,37.0912,25308.0
2015-11-10 14:50:00,43.82,43.85,43.81,43.85,22952.0,37.0997,37.1251,37.0912,37.1251,22952.0
2015-11-10 15:00:00,43.84,43.85,43.81,43.85,19305.0,37.1166,37.1251,37.0912,37.1251,19305.0
2015-11-10 15:10:00,43.85,43.87,43.84,43.85,36239.0,37.1251,37.142,37.1166,37.1251,36239.0
2015-11-10 15:20:00,43.85,43.85,43.79,43.8,17823.0,37.1251,37.1251,37.0743,37.0827,17823.0
2015-11-10 15:30:00,43.8,43.83,43.79,43.79,30339.0,37.0827,37.1081,37.0743,37.0743,30339.0
2015-11-10 15:40:00,43.8,43.84,43.79,43.8,45032.0,37.0827,37.1166,37.0743,37.0827,45032.0
2015-11-10 15:50:00,43.8,43.82,43.77,43.82,88786.0,37.0827,37.0997,37.0573,37.0997,88786.0
2015-11-11 09:30:00,44.0,44.18,43.7,44.1,40307.0,37.2521,37.4045,36.9981,37.3367,40307.0
2015-11-11 09:40:00,44.1,44.18,44.07,44.1,25930.0,37.3367,37.4045,37.3113,37.3367,25930.0
2015-11-11 09:50:00,44.1,44.22,44.1,44.17,28790.0,37.3367,37.4383,37.3367,37.396,28790.0
2015-11-11 10:00:00,44.16,44.17,44.0,44.05,39724.0,37.3875,37.396,37.2521,37.2944,39724.0
2015-11-11 10:10:00,44.05,44.18,44.05,44.13,51984.0,37.2944,37.4045,37.2944,37.3621,51984.0
2015-11-11 10:20:00,44.12,44.17,44.1,44.14,20829.0,37.3537,37.396,37.3367,37.3706,20829.0
2015-11-11 10:30:00,44.13,44.21,44.11,44.16,26650.0,37.3621,37.4299,37.3452,37.3875,26650.0
2015-11-11 10:40:00,44.17,44.2,44.13,44.15,17435.0,37.396,37.4214,37.3621,37.3791,17435.0
2015-11-11 10:50:00,44.16,44.18,44.14,44.18,17442.0,37.3875,37.4045,37.3706,37.4045,17442.0
2015-11-11 11:00:00,44.18,44.22,44.15,44.22,30069.0,37.4045,37.4383,37.3791,37.4383,30069.0
2015-11-11 11:10:00,44.21,44.26,44.2,44.26,25839.0,37.4299,37.4722,37.4214,37.4722,25839.0
2015-11-11 11:20:00,44.26,44.3,44.26,44.28,23159.0,37.4722,37.5061,37.4722,37.4891,23159.0
2015-11-11 11:30:00,44.27,44.28,44.23,44.26,20559.0,37.4807,37.4891,37.4468,37.4722,20559.0
2015-11-11 11:40:00,44.26,44.36,44.25,44.35,23855.0,37.4722,37.5569,37.4637,37.5484,23855.0
2015-11-11 11:50:00,44.36,44.38,44.31,44.34,19743.0,37.5569,37.5738,37.5145,37.5399,19743.0
2015-11-11 12:00:00,44.34,44.37,44.31,44.31,21500.0,37.5399,37.5653,37.5145,37.5145,21500.0
2015-11-11 12:10:00,44.31,44.32,44.28,44.31,21236.0,37.5145,37.523,37.4891,37.5145,21236.0
2015-11-11 12:20:00,44.3,44.32,44.25,44.26,55711.0,37.5061,37.523,37.4637,37.4722,55711.0
2015-11-11 12:30:00,44.26,44.3,44.23,44.29,31534.0,37.4722,37.5061,37.4468,37.4976,31534.0
2015-11-11 12:40:00,44.29,44.3,44.24,44.27,29367.0,37.4976,37.5061,37.4553,37.4807,29367.0
2015-11-11 12:50:00,44.27,44.29,44.25,44.29,9924.0,37.4807,37.4976,37.4637,37.4976,9924.0
2015-11-11 13:00:00,44.28,44.29,44.15,44.17,73982.0,37.4891,37.4976,37.3791,37.396,73982.0
2015-11-11 13:10:00,44.16,44.16,44.09,44.13,34080.0,37.3875,37.3875,37.3283,37.3621,34080.0
2015-11-11 13:20:00,44.12,44.16,44.03,44.07,40644.0,37.3537,37.3875,37.2775,37.3113,40644.0
2015-11-11 13:30:00,44.07,44.08,44.04,44.05,27236.0,37.3113,37.3198,37.2859,37.2944,27236.0
2015-11-11 13:40:00,44.05,44.06,44.02,44.06,24416.0,37.2944,37.3029,37.269,37.3029,24416.0
2015-11-11 13:50:00,44.06,44.08,44.02,44.02,18395.0,37.3029,37.3198,37.269,37.269,18395.0
2015-11-11 14:00:00,44.02,44.04,43.98,44.01,14897.0,37.269,37.2859,37.2351,37.2605,14897.0
2015-11-11 14:10:00,44.01,44.05,44.0,44.04,16638.0,37.2605,37.2944,37.2521,37.2859,16638.0
2015-11-11 14:20:00,44.04,44.16,44.04,44.16,24766.0,37.2859,37.3875,37.2859,37.3875,24766.0
2015-11-11 14:30:00,44.17,44.17,44.05,44.05,25035.0,37.396,37.396,37.2944,37.2944,25035.0
2015-11-11 14:40:00,44.05,44.09,44.03,44.08,32461.0,37.2944,37.3283,37.2775,37.3198,32461.0
2015-11-11 14:50:00,44.09,44.14,44.07,44.07,43319.0,37.3283,37.3706,37.3113,37.3113,43319.0
2015-11-11 15:00:00,44.06,44.09,44.03,44.04,31435.0,37.3029,37.3283,37.2775,37.2859,31435.0
2015-11-11 15:10:00,44.05,44.05,44.0,44.02,25098.0,37.2944,37.2944,37.2521,37.269,25098.0
2015-11-11 15:20:00,44.02,44.02,43.97,44.0,30628.0,37.269,37.269,37.2267,37.2521,30628.0
2015-11-11 15:30:00,44.0,44.01,43.95,43.98,31381.0,37.2521,37.2605,37.2097,37.2351,31381.0
2015-11-11 15:40:00,43.98,43.99,43.89,43.9,109506.0,37.2351,37.2436,37.1589,37.1674,109506.0
2015-11-11 15:50:00,43.89,43.91,43.8,43.86,353400.0,37.1589,37.1759,37.0827,37.1335,353400.0
2015-11-12 09:30:00,43.63,43.92,43.6,43.82,40190.0,36.9388,37.1843,36.9134,37.0997,40190.0
2015-11-12 09:40:00,43.84,43.84,43.64,43.69,17912.0,37.1166,37.1166,36.9473,36.9896,17912.0
2015-11-12 09:50:00,43.7,43.73,43.62,43.7,23937.0,36.9981,37.0235,36.9303,36.9981,23937.0
2015-11-12 10:00:00,43.71,43.75,43.61,43.67,24416.0,37.0065,37.0404,36.9219,36.9727,24416.0
2015-11-12 10:10:00,43.68,43.69,43.58,43.6,24336.0,36.9811,36.9896,36.8965,36.9134,24336.0
2015-11-12 10:20:00,43.59,43.62,43.55,43.62,18063.0,36.9049,36.9303,36.8711,36.9303,18063.0
2015-11-12 10:30:00,43.61,43.64,43.59,43.64,14288.0,36.9219,36.9473,36.9049,36.9473,14288.0
2015-11-12 10:40:00,43.63,43.63,43.54,43.54,21890.0,36.9388,36.9388,36.8626,36.8626,21890.0
2015-11-12 10:50:00,43.54,43.63,43.52,43.62,20809.0,36.8626,36.9388,36.8457,36.9303,20809.0
2015-11-12 11:00:00,43.63,43.69,43.63,43.69,21266.0,36.9388,36.9896,36.9388,36.9896,21266.0
2015-11-12 11:10:00,43.68,43.68,43.57,43.57,39398.0,36.9811,36.9811,36.888,36.888,39398.0
2015-11-12 11:20:00,43.57,43.58,43.5,43.54,27810.0,36.888,36.8965,36.8288,36.8626,27810.0
2015-11-12 11:30:00,43.54,43.54,43.5,43.54,14670.0,36.8626,36.8626,36.8288,36.8626,14670.0
2015-11-12 11:40:00,43.53,43.53,43.44,43.45,23842.0,36.8542,36.8542,36.778,36.7864,23842.0
2015-11-12 11:50:00,43.45,43.45,43.4,43.44,14226.0,36.7864,36.7864,36.7441,36.778,14226.0
2015-11-12 12:00:00,43.45,43.49,43.45,43.47,10038.0,36.7864,36.8203,36.7864,36.8034,10038.0
2015-11-12 12:10:00,43.46,43.49,43.42,43.49,12092.0,36.7949,36.8203,36.761,36.8203,12092.0
2015-11-12 12:20:00,43.49,43.49,43.42,43.45,9009.0,36.8203,36.8203,36.761,36.7864,9009.0
2015-11-12 12:30:00,43.44,43.44,43.38,43.39,15859.0,36.778,36.778,36.7272,36.7356,15859.0
2015-11-12 12:40:00,43.39,43.47,43.39,43.45,11932.0,36.7356,36.8034,36.7356,36.7864,11932.0
2015-11-12 12:50:00,43.45,43.51,43.4,43.42,22212.0,36.7864,36.8372,36.7441,36.761,22212.0
2015-11-12 13:00:00,43.42,43.48,43.41,43.41,11649.0,36.761,36.8118,36.7526,36.7526,11649.0
2015-11-12 13:10:00,43.42,43.47,43.41,43.42,14534.0,36.761,36.8034,36.7526,36.761,14534.0
2015-11-12 13:20:00,43.41,43.41,43.35,43.38,13952.0,36.7526,36.7526,36.7018,36.7272,13952.0
2015-11-12 13:30:00,43.37,43.42,43.36,43.42,23536.0,36.7187,36.761,36.7102,36.761,23536.0
2015-11-12 13:40:00,43.41,43.42,43.36,43.42,18754.0,36.7526,36.761,36.7102,36.761,18754.0
2015-11-12 13:50:00,43.41,43.45,43.41,43.44,11178.0,36.7526,36.7864,36.7526,36.778,11178.0
2015-11-12 14:00:00,43.45,43.48,43.42,43.48,19702.0,36.7864,36.8118,36.761,36.8118,19702.0
2015-11-12 14:10:00,43.48,43.48,43.44,43.47,15224.0,36.8118,36.8118,36.778,36.8034,15224.0
2015-11-12 14:20:00,43.47,43.55,43.43,43.55,21134.0,36.8034,36.8711,36.7695,36.8711,21134.0
2015-11-12 14:30:00,43.55,43.56,43.49,43.49,22320.0,36.8711,36.8795,36.8203,36.8203,22320.0
2015-11-12 14:40:00,43.48,43.54,43.47,43.48,22734.0,36.8118,36.8626,36.8034,36.8118,22734.0
2015-11-12 14:50:00,43.47,43.47,43.39,43.44,26485.0,36.8034,36.8034,36.7356,36.778,26485.0
2015-11-12 15:00:00,43.44,43.46,43.43,43.45,26785.0,36.778,36.7949,36.7695,36.7864,26785.0
2015-11-12 15:10:00,43.46,43.49,43.45,43.49,27774.0,36.7949,36.8203,36.7864,36.8203,27774.0
2015-11-12 15:20:00,43.49,43.5,43.45,43.48,34172.0,36.8203,36.8288,36.7864,36.8118,34172.0
2015-11-12 15:30:00,43.48,43.48,43.41,43.45,39078.0,36.8118,36.8118,36.7526,36.7864,39078.0
2015-11-12 15:40:00,43.45,43.45,43.33,43.34,51044.0,36.7864,36.7864,36.6848,36.6933,51044.0
2015-11-12 15:50:00,43.33,43.36,43.31,43.33,104843.0,36.6848,36.7102,36.6679,36.6848,104843.0
2015-11-13 09:30:00,43.16,43.31,43.09,43.28,36539.0,36.5409,36.6679,36.4816,36.6425,36539.0
2015-11-13 09:40:00,43.26,43.33,43.21,43.23,16095.0,36.6256,36.6848,36.5832,36.6002,16095.0
2015-11-13 09:50:00,43.22,43.31,43.19,43.22,15235.0,36.5917,36.6679,36.5663,36.5917,15235.0
2015-11-13 10:00:00,43.25,43.3,43.0,43.09,41850.0,36.6171,36.6594,36.4054,36.4816,41850.0
2015-11-13 10:10:00,43.09,43.09,42.97,43.01,11244.0,36.4816,36.4816,36.38,36.4139,11244.0
2015-11-13 10:20:00,43.03,43.11,42.98,42.99,13041.0,36.4308,36.4986,36.3885,36.397,13041.0
2015-11-13 10:30:00,43.0,43.03,42.94,42.99,23026.0,36.4054,36.4308,36.3546,36.397,23026.0
2015-11-13 10:40:00,43.0,43.01,42.9,42.94,29280.0,36.4054,36.4139,36.3208,36.3546,29280.0
2015-11-13 10:50:00,42.94,42.95,42.91,42.95,13822.0,36.3546,36.3631,36.3292,36.3631,13822.0
2015-11-13 11:00:00,42.94,42.98,42.9,42.97,16083.0,36.3546,36.3885,36.3208,36.38,16083.0
2015-11-13 11:10:00,42.96,42.96,42.84,42.89,24699.0,36.3716,36.3716,36.27,36.3123,24699.0
2015-11-13 11:20:00,42.9,42.99,42.89,42.95,22320.0,36.3208,36.397,36.3123,36.3631,22320.0
2015-11-13 11:30:00,42.95,42.96,42.91,42.91,10589.0,36.3631,36.3716,36.3292,36.3292,10589.0
2015-11-13 11:40:00,42.92,42.93,42.88,42.9,10283.0,36.3377,36.3462,36.3038,36.3208,10283.0
2015-11-13 11:50:00,42.9,42.98,42.88,42.97,11840.0,36.3208,36.3885,36.3038,36.38,11840.0
2015-11-13 12:00:00,42.97,43.01,42.93,42.99,17935.0,36.38,36.4139,36.3462,36.397,17935.0
2015-11-13 12:10:00,43.0,43.06,43.0,43.06,11038.0,36.4054,36.4562,36.4054,36.4562,11038.0
2015-11-13 12:20:00,43.06,43.08,42.97,42.97,22767.0,36.4562,36.4732,36.38,36.38,22767.0
2015-11-13 12:30:00,42.95,42.98,42.88,42.88,9428.0,36.3631,36.3885,36.3038,36.3038,9428.0
2015-11-13 12:40:00,42.89,42.89,42.8,42.8,14656.0,36.3123,36.3123,36.2361,36.2361,14656.0
2015-11-13 12:50:00,42.8,42.89,42.79,42.89,14727.0,36.2361,36.3123,36.2276,36.3123,14727.0
2015-11-13 13:00:00,42.88,42.88,42.84,42.86,12825.0,36.3038,36.3038,36.27,36.2869,12825.0
2015-11-13 13:10:00,42.87,42.94,42.86,42.91,16094.0,36.2954,36.3546,36.2869,36.3292,16094.0
2015-11-13 13:20:00,42.91,42.95,42.9,42.95,16471.0,36.3292,36.3631,36.3208,36.3631,16471.0
2015-11-13 13:30:00,42.94,42.95,42.86,42.91,39785.0,36.3546,36.3631,36.2869,36.3292,39785.0
2015-11-13 13:40:00,42.92,42.99,42.92,42.93,12596.0,36.3377,36.397,36.3377,36.3462,12596.0
2015-11-13 13:50:00,42.93,42.99,42.92,42.95,11709.0,36.3462,36.397,36.3377,36.3631,11709.0
2015-11-13 14:00:00,42.94,42.99,42.94,42.94,13522.0,36.3546,36.397,36.3546,36.3546,13522.0
2015-11-13 14:10:00,42.93,42.97,42.89,42.94,34992.0,36.3462,36.38,36.3123,36.3546,34992.0
2015-11-13 14:20:00,42.93,42.95,42.89,42.91,13869.0,36.3462,36.3631,36.3123,36.3292,13869.0
2015-11-13 14:30:00,42.92,42.94,42.89,42.89,12424.0,36.3377,36.3546,36.3123,36.3123,12424.0
2015-11-13 14:40:00,42.9,42.9,42.82,42.84,17409.0,36.3208,36.3208,36.253,36.27,17409.0
2015-11-13 14:50:00,42.85,42.87,42.8,42.82,18556.0,36.2784,36.2954,36.2361,36.253,18556.0
2015-11-13 15:00:00,42.83,42.88,42.83,42.87,16061.0,36.2615,36.3038,36.2615,36.2954,16061.0
2015-11-13 15:10:00,42.87,42.9,42.81,42.82,26076.0,36.2954,36.3208,36.2446,36.253,26076.0
2015-11-13 15:20:00,42.81,42.84,42.79,42.83,47728.0,36.2446,36.27,36.2276,36.2615,47728.0
2015-11-13 15:30:00,42.83,42.88,42.77,42.85,70858.0,36.2615,36.3038,36.2107,36.2784,70858.0
2015-11-13 15:40:00,42.84,42.89,42.8,42.88,61802.0,36.27,36.3123,36.2361,36.3038,61802.0
2015-11-13 15:50:00,42.86,42.9,42.83,42.83,91267.0,36.2869,36.3208,36.2615,36.2615,91267.0
2015-11-16 09:30:00,42.77,42.99,42.77,42.92,27147.0,36.2107,36.397,36.2107,36.3377,27147.0
2015-11-16 09:40:00,42.95,42.96,42.81,42.86,16623.0,36.3631,36.3716,36.2446,36.2869,16623.0
2015-11-16 09:50:00,42.88,43.06,42.88,43.01,27066.0,36.3038,36.4562,36.3038,36.4139,27066.0
2015-11-16 10:00:00,43.01,43.03,42.91,42.92,33315.0,36.4139,36.4308,36.3292,36.3377,33315.0
2015-11-16 10:10:00,42.93,42.98,42.92,42.96,22734.0,36.3462,36.3885,36.3377,36.3716,22734.0
2015-11-16 10:20:00,42.97,43.11,42.95,43.09,26346.0,36.38,36.4986,36.3631,36.4816,26346.0
2015-11-16 10:30:00,43.09,43.22,43.08,43.22,70412.0,36.4816,36.5917,36.4732,36.5917,70412.0
2015-11-16 10:40:00,43.21,43.26,43.19,43.23,46711.0,36.5832,36.6256,36.5663,36.6002,46711.0
2015-11-16 10:50:00,43.23,43.23,43.14,43.18,31717.0,36.6002,36.6002,36.524,36.5578,31717.0
2015-11-16 11:00:00,43.18,43.23,43.14,43.18,50834.0,36.5578,36.6002,36.524,36.5578,50834.0
2015-11-16 11:10:00,43.18,43.24,43.17,43.23,26563.0,36.5578,36.6086,36.5494,36.6002,26563.0
2015-11-16 11:20:00,43.24,43.25,43.18,43.19,21298.0,36.6086,36.6171,36.5578,36.5663,21298.0
2015-11-16 11:30:00,43.19,43.34,43.19,43.34,23107.0,36.5663,36.6933,36.5663,36.6933,23107.0
2015-11-16 11:40:00,43.33,43.38,43.33,43.36,36407.0,36.6848,36.7272,36.6848,36.7102,36407.0
2015-11-16 11:50:00,43.36,43.38,43.33,43.36,36319.0,36.7102,36.7272,36.6848,36.7102,36319.0
2015-11-16 12:00:00,43.36,43.37,43.28,43.29,27144.0,36.7102,36.7187,36.6425,36.651,27144.0
2015-11-16 12:10:00,43.3,43.35,43.3,43.34,19894.0,36.6594,36.7018,36.6594,36.6933,19894.0
2015-11-16 12:20:00,43.34,43.37,43.3,43.3,25565.0,36.6933,36.7187,36.6594,36.6594,25565.0
2015-11-16 12:30:00,43.3,43.44,43.3,43.38,58880.0,36.6594,36.778,36.6594,36.7272,58880.0
2015-11-16 12:40:00,43.38,43.39,43.34,43.36,22154.0,36.7272,36.7356,36.6933,36.7102,22154.0
2015-11-16 12:50:00,43.37,43.41,43.34,43.35,45407.0,36.7187,36.7526,36.6933,36.7018,45407.0
2015-11-16 13:00:00,43.34,43.34,43.26,43.26,15294.0,36.6933,36.6933,36.6256,36.6256,15294.0
2015-11-16 13:10:00,43.27,43.4,43.25,43.39,54066.0,36.634,36.7441,36.6171,36.7356,54066.0
2015-11-16 13:20:00,43.38,43.39,43.31,43.33,11268.0,36.7272,36.7356,36.6679,36.6848,11268.0
2015-11-16 13:30:00,43.34,43.35,43.28,43.3,12338.0,36.6933,36.7018,36.6425,36.6594,12338.0
2015-11-16 13:40:00,43.3,43.34,43.28,43.34,18596.0,36.6594,36.6933,36.6425,36.6933,18596.0
2015-11-16 13:50:00,43.34,43.36,43.29,43.35,18868.0,36.6933,36.7102,36.651,36.7018,18868.0
2015-11-16 14:00:00,43.35,43.37,43.32,43.34,18308.0,36.7018,36.7187,36.6764,36.6933,18308.0
2015-11-16 14:10:00,43.33,43.37,43.32,43.36,16264.0,36.6848,36.7187,36.6764,36.7102,16264.0
2015-11-16 14:20:00,43.36,43.36,43.31,43.31,13152.0,36.7102,36.7102,36.6679,36.6679,13152.0
2015-11-16 14:30:00,43.32,43.39,43.31,43.38,16881.0,36.6764,36.7356,36.6679,36.7272,16881.0
2015-11-16 14:40:00,43.38,43.39,43.34,43.37,18934.0,36.7272,36.7356,36.6933,36.7187,18934.0
2015-11-16 14:50:00,43.37,43.39,43.33,43.39,23959.0,36.7187,36.7356,36.6848,36.7356,23959.0
2015-11-16 15:00:00,43.39,43.45,43.38,43.45,29837.0,36.7356,36.7864,36.7272,36.7864,29837.0
2015-11-16 15:10:00,43.44,43.47,43.43,43.44,21478.0,36.778,36.8034,36.7695,36.778,21478.0
2015-11-16 15:20:00,43.45,43.53,43.44,43.5,32953.0,36.7864,36.8542,36.778,36.8288,32953.0
2015-11-16 15:30:00,43.51,43.57,43.51,43.55,49336.0,36.8372,36.888,36.8372,36.8711,49336.0
2015-11-16 15:40:00,43.55,43.57,43.49,43.54,62946.0,36.8711,36.888,36.8203,36.8626,62946.0
2015-11-16 15:50:00,43.54,43.62,43.52,43.6,142117.0,36.8626,36.9303,36.8457,36.9134,142117.0
2015-11-17 09:30:00,43.63,43.69,43.56,43.64,19937.0,36.9388,36.9896,36.8795,36.9473,19937.0
2015-11-17 09:40:00,43.66,43.69,43.53,43.57,14289.0,36.9642,36.9896,36.8542,36.888,14289.0
2015-11-17 09:50:00,43.57,43.57,43.45,43.49,17159.0,36.888,36.888,36.7864,36.8203,17159.0
2015-11-17 10:00:00,43.46,43.54,43.38,43.54,20180.0,36.7949,36.8626,36.7272,36.8626,20180.0
2015-11-17 10:10:00,43.53,43.53,43.43,43.44,12910.0,36.8542,36.8542,36.7695,36.778,12910.0
2015-11-17 10:20:00,43.44,43.57,43.44,43.57,9300.0,36.778,36.888,36.778,36.888,9300.0
2015-11-17 10:30:00,43.55,43.6,43.54,43.6,8012.0,36.8711,36.9134,36.8626,36.9134,8012.0
2015-11-17 10:40:00,43.59,43.64,43.57,43.64,23999.0,36.9049,36.9473,36.888,36.9473,23999.0
2015-11-17 10:50:00,43.64,43.64,43.57,43.59,28673.0,36.9473,36.9473,36.888,36.9049,28673.0
2015-11-17 11:00:00,43.59,43.6,43.5,43.56,36303.0,36.9049,36.9134,36.8288,36.8795,36303.0
2015-11-17 11:10:00,43.56,43.6,43.53,43.6,15346.0,36.8795,36.9134,36.8542,36.9134,15346.0
2015-11-17 11:20:00,43.6,43.6,43.55,43.58,15607.0,36.9134,36.9134,36.8711,36.8965,15607.0
2015-11-17 11:30:00,43.58,43.67,43.58,43.64,12330.0,36.8965,36.9727,36.8965,36.9473,12330.0
2015-11-17 11:40:00,43.64,43.67,43.61,43.63,12825.0,36.9473,36.9727,36.9219,36.9388,12825.0
2015-11-17 11:50:00,43.62,43.64,43.6,43.62,13997.0,36.9303,36.9473,36.9134,36.9303,13997.0
2015-11-17 12:00:00,43.62,43.68,43.62,43.65,9176.0,36.9303,36.9811,36.9303,36.9557,9176.0
2015-11-17 12:10:00,43.66,43.66,43.61,43.62,14381.0,36.9642,36.9642,36.9219,36.9303,14381.0
2015-11-17 12:20:00,43.61,43.62,43.58,43.62,9946.0,36.9219,36.9303,36.8965,36.9303,9946.0
2015-11-17 12:30:00,43.62,43.62,43.57,43.58,9913.0,36.9303,36.9303,36.888,36.8965,9913.0
2015-11-17 12:40:00,43.58,43.58,43.54,43.54,8409.0,36.8965,36.8965,36.8626,36.8626,8409.0
2015-11-17 12:50:00,43.55,43.57,43.51,43.57,9377.0,36.8711,36.888,36.8372,36.888,9377.0
2015-11-17 13:00:00,43.57,43.59,43.55,43.58,18806.0,36.888,36.9049,36.8711,36.8965,18806.0
2015-11-17 13:10:00,43.59,43.61,43.56,43.56,27061.0,36.9049,36.9219,36.8795,36.8795,27061.0
2015-11-17 13:20:00,43.57,43.57,43.5,43.52,11453.0,36.888,36.888,36.8288,36.8457,11453.0
2015-11-17 13:30:00,43.52,43.53,43.46,43.48,31985.0,36.8457,36.8542,36.7949,36.8118,31985.0
2015-11-17 13:40:00,43.47,43.53,43.47,43.5,20033.0,36.8034,36.8542,36.8034,36.8288,20033.0
2015-11-17 13:50:00,43.49,43.57,43.48,43.57,17524.0,36.8203,36.888,36.8118,36.888,17524.0
2015-11-17 14:00:00,43.56,43.58,43.51,43.57,30684.0,36.8795,36.8965,36.8372,36.888,30684.0
2015-11-17 14:10:00,43.56,43.6,43.54,43.56,19146.0,36.8795,36.9134,36.8626,36.8795,19146.0
2015-11-17 14:20:00,43.56,43.56,43.48,43.5,12756.0,36.8795,36.8795,36.8118,36.8288,12756.0
2015-11-17 14:30:00,43.5,43.52,43.46,43.48,22419.0,36.8288,36.8457,36.7949,36.8118,22419.0
2015-11-17 14:40:00,43.49,43.51,43.38,43.44,18955.0,36.8203,36.8372,36.7272,36.778,18955.0
2015-11-17 14:50:00,43.45,43.49,43.41,43.46,17208.0,36.7864,36.8203,36.7526,36.7949,17208.0
2015-11-17 15:00:00,43.46,43.46,43.41,43.43,15304.0,36.7949,36.7949,36.7526,36.7695,15304.0
2015-11-17 15:10:00,43.43,43.45,43.38,43.42,21680.0,36.7695,36.7864,36.7272,36.761,21680.0
2015-11-17 15:20:00,43.41,43.46,43.4,43.45,23737.0,36.7526,36.7949,36.7441,36.7864,23737.0
2015-11-17 15:30:00,43.45,43.54,43.42,43.5,44104.0,36.7864,36.8626,36.761,36.8288,44104.0
2015-11-17 15:40:00,43.5,43.53,43.46,43.5,50132.0,36.8288,36.8542,36.7949,36.8288,50132.0
2015-11-17 15:50:00,43.49,43.54,43.49,43.49,68534.0,36.8203,36.8626,36.8203,36.8203,68534.0
2015-11-18 09:30:00,43.57,43.77,43.54,43.61,11318.0,36.888,37.0573,36.8626,36.9219,11318.0
2015-11-18 09:40:00,43.59,43.6,43.4,43.51,20542.0,36.9049,36.9134,36.7441,36.8372,20542.0
2015-11-18 09:50:00,43.51,43.61,43.47,43.47,17439.0,36.8372,36.9219,36.8034,36.8034,17439.0
2015-11-18 10:00:00,43.47,43.54,43.46,43.54,8744.0,36.8034,36.8626,36.7949,36.8626,8744.0
2015-11-18 10:10:00,43.55,43.55,43.45,43.47,9791.0,36.8711,36.8711,36.7864,36.8034,9791.0
2015-11-18 10:20:00,43.46,43.51,43.45,43.51,13983.0,36.7949,36.8372,36.7864,36.8372,13983.0
2015-11-18 10:30:00,43.52,43.6,43.52,43.58,35716.0,36.8457,36.9134,36.8457,36.8965,35716.0
2015-11-18 10:40:00,43.58,43.63,43.57,43.58,15420.0,36.8965,36.9388,36.888,36.8965,15420.0
2015-11-18 10:50:00,43.58,43.58,43.51,43.52,15234.0,36.8965,36.8965,36.8372,36.8457,15234.0
2015-11-18 11:00:00,43.52,43.53,43.49,43.53,10116.0,36.8457,36.8542,36.8203,36.8542,10116.0
2015-11-18 11:10:00,43.54,43.62,43.53,43.62,10737.0,36.8626,36.9303,36.8542,36.9303,10737.0
2015-11-18 11:20:00,43.62,43.65,43.58,43.63,10504.0,36.9303,36.9557,36.8965,36.9388,10504.0
2015-11-18 11:30:00,43.65,43.7,43.64,43.7,7557.0,36.9557,36.9981,36.9473,36.9981,7557.0
2015-11-18 11:40:00,43.7,43.74,43.68,43.72,13161.0,36.9981,37.0319,36.9811,37.015,13161.0
2015-11-18 11:50:00,43.73,43.75,43.68,43.68,40346.0,37.0235,37.0404,36.9811,36.9811,40346.0
2015-11-18 12:00:00,43.67,43.7,43.66,43.69,51023.0,36.9727,36.9981,36.9642,36.9896,51023.0
2015-11-18 12:10:00,43.69,43.71,43.67,43.7,33145.0,36.9896,37.0065,36.9727,36.9981,33145.0
2015-11-18 12:20:00,43.7,43.71,43.65,43.68,30494.0,36.9981,37.0065,36.9557,36.9811,30494.0
2015-11-18 12:30:00,43.68,43.69,43.65,43.67,12058.0,36.9811,36.9896,36.9557,36.9727,12058.0
2015-11-18 12:40:00,43.67,43.69,43.64,43.68,18495.0,36.9727,36.9896,36.9473,36.9811,18495.0
2015-11-18 12:50:00,43.68,43.71,43.67,43.67,16131.0,36.9811,37.0065,36.9727,36.9727,16131.0
2015-11-18 13:00:00,43.67,43.68,43.64,43.67,10473.0,36.9727,36.9811,36.9473,36.9727,10473.0
2015-11-18 13:10:00,43.67,43.69,43.65,43.67,10045.0,36.9727,36.9896,36.9557,36.9727,10045.0
2015-11-18 13:20:00,43.69,43.7,43.67,43.69,18395.0,36.9896,36.9981,36.9727,36.9896,18395.0
2015-11-18 13:30:00,43.69,43.73,43.69,43.73,11405.0,36.9896,37.0235,36.9896,37.0235,11405.0
2015-11-18 13:40:00,43.73,43.78,43.73,43.77,12590.0,37.0235,37.0658,37.0235,37.0573,12590.0
2015-11-18 13:50:00,43.76,43.77,43.71,43.71,12285.0,37.0489,37.0573,37.0065,37.0065,12285.0
2015-11-18 14:00:00,43.71,43.88,43.67,43.88,35263.0,37.0065,37.1505,36.9727,37.1505,35263.0
2015-11-18 14:10:00,43.89,44.02,43.89,43.92,19133.0,37.1589,37.269,37.1589,37.1843,19133.0
2015-11-18 14:20:00,43.93,43.97,43.87,43.9,21852.0,37.1928,37.2267,37.142,37.1674,21852.0
2015-11-18 14:30:00,43.9,43.94,43.86,43.93,24196.0,37.1674,37.2013,37.1335,37.1928,24196.0
2015-11-18 14:40:00,43.94,44.01,43.94,43.99,21322.0,37.2013,37.2605,37.2013,37.2436,21322.0
2015-11-18 14:50:00,44.0,44.01,43.96,44.01,28281.0,37.2521,37.2605,37.2182,37.2605,28281.0
2015-11-18 15:00:00,44.0,44.01,43.98,43.99,15838.0,37.2521,37.2605,37.2351,37.2436,15838.0
2015-11-18 15:10:00,43.99,44.04,43.97,44.01,15496.0,37.2436,37.2859,37.2267,37.2605,15496.0
2015-11-18 15:20:00,44.02,44.02,43.97,44.02,20352.0,37.269,37.269,37.2267,37.269,20352.0
2015-11-18 15:30:00,44.01,44.02,43.98,44.01,20442.0,37.2605,37.269,37.2351,37.2605,20442.0
2015-11-18 15:40:00,44.0,44.07,43.97,44.05,59422.0,37.2521,37.3113,37.2267,37.2944,59422.0
2015-11-18 15:50:00,44.06,44.11,44.05,44.07,85979.0,37.3029,37.3452,37.2944,37.3113,85979.0
2015-11-19 09:30:00,44.19,44.37,43.86,44.23,52173.0,37.4129,37.5653,37.1335,37.4468,52173.0
2015-11-19 09:40:00,44.24,44.24,44.13,44.2,25062.0,37.4553,37.4553,37.3621,37.4214,25062.0
2015-11-19 09:50:00,44.2,44.23,44.12,44.22,13096.0,37.4214,37.4468,37.3537,37.4383,13096.0
2015-11-19 10:00:00,44.22,44.33,44.17,44.23,22369.0,37.4383,37.5315,37.396,37.4468,22369.0
2015-11-19 10:10:00,44.23,44.3,44.21,44.22,18406.0,37.4468,37.5061,37.4299,37.4383,18406.0
2015-11-19 10:20:00,44.21,44.23,44.14,44.18,16178.0,37.4299,37.4468,37.3706,37.4045,16178.0
2015-11-19 10:30:00,44.18,44.24,44.16,44.2,14866.0,37.4045,37.4553,37.3875,37.4214,14866.0
2015-11-19 10:40:00,44.2,44.21,44.14,44.17,15750.0,37.4214,37.4299,37.3706,37.396,15750.0
2015-11-19 10:50:00,44.17,44.2,44.11,44.16,15457.0,37.396,37.4214,37.3452,37.3875,15457.0
2015-11-19 11:00:00,44.15,44.16,44.09,44.11,13850.0,37.3791,37.3875,37.3283,37.3452,13850.0
2015-11-19 11:10:00,44.12,44.13,44.06,44.11,19734.0,37.3537,37.3621,37.3029,37.3452,19734.0
2015-11-19 11:20:00,44.1,44.11,44.07,44.08,20877.0,37.3367,37.3452,37.3113,37.3198,20877.0
2015-11-19 11:30:00,44.08,44.09,44.03,44.04,14392.0,37.3198,37.3283,37.2775,37.2859,14392.0
2015-11-19 11:40:00,44.05,44.13,44.04,44.09,21007.0,37.2944,37.3621,37.2859,37.3283,21007.0
2015-11-19 11:50:00,44.09,44.12,44.07,44.08,11219.0,37.3283,37.3537,37.3113,37.3198,11219.0
2015-11-19 12:00:00,44.06,44.12,44.05,44.09,10409.0,37.3029,37.3537,37.2944,37.3283,10409.0
2015-11-19 12:10:00,44.09,44.11,44.05,44.05,22995.0,37.3283,37.3452,37.2944,37.2944,22995.0
2015-11-19 12:20:00,44.05,44.08,44.03,44.04,13998.0,37.2944,37.3198,37.2775,37.2859,13998.0
2015-11-19 12:30:00,44.04,44.06,44.01,44.02,9429.0,37.2859,37.3029,37.2605,37.269,9429.0
2015-11-19 12:40:00,44.03,44.06,44.0,44.0,11140.0,37.2775,37.3029,37.2521,37.2521,11140.0
2015-11-19 12:50:00,44.01,44.07,44.0,44.05,12258.0,37.2605,37.3113,37.2521,37.2944,12258.0
2015-11-19 13:00:00,44.05,44.05,44.0,44.01,17120.0,37.2944,37.2944,37.2521,37.2605,17120.0
2015-11-19 13:10:00,44.01,44.04,43.99,44.04,9984.0,37.2605,37.2859,37.2436,37.2859,9984.0
2015-11-19 13:20:00,44.04,44.05,44.02,44.02,10010.0,37.2859,37.2944,37.269,37.269,10010.0
2015-11-19 13:30:00,44.02,44.06,44.01,44.04,10325.0,37.269,37.3029,37.2605,37.2859,10325.0
2015-11-19 13:40:00,44.05,44.1,44.04,44.07,22506.0,37.2944,37.3367,37.2859,37.3113,22506.0
2015-11-19 13:50:00,44.06,44.1,44.05,44.05,19530.0,37.3029,37.3367,37.2944,37.2944,19530.0
2015-11-19 14:00:00,44.06,44.08,44.01,44.03,18605.0,37.3029,37.3198,37.2605,37.2775,18605.0
2015-11-19 14:10:00,44.04,44.05,44.0,44.02,12361.0,37.2859,37.2944,37.2521,37.269,12361.0
2015-11-19 14:20:00,44.02,44.07,44.01,44.02,16461.0,37.269,37.3113,37.2605,37.269,16461.0
2015-11-19 14:30:00,44.03,44.05,43.99,44.0,15761.0,37.2775,37.2944,37.2436,37.2521,15761.0
2015-11-19 14:40:00,44.01,44.07,44.01,44.04,25055.0,37.2605,37.3113,37.2605,37.2859,25055.0
2015-11-19 14:50:00,44.05,44.09,44.05,44.07,19677.0,37.2944,37.3283,37.2944,37.3113,19677.0
2015-11-19 15:00:00,44.07,44.09,44.06,44.06,12998.0,37.3113,37.3283,37.3029,37.3029,12998.0
2015-11-19 15:10:00,44.06,44.08,44.03,44.06,22443.0,37.3029,37.3198,37.2775,37.3029,22443.0
2015-11-19 15:20:00,44.06,44.07,44.05,44.06,31833.0,37.3029,37.3113,37.2944,37.3029,31833.0
2015-11-19 15:30:00,44.05,44.07,44.01,44.04,53690.0,37.2944,37.3113,37.2605,37.2859,53690.0
2015-11-19 15:40:00,44.03,44.05,43.99,43.99,39061.0,37.2775,37.2944,37.2436,37.2436,39061.0
2015-11-19 15:50:00,44.0,44.04,43.99,44.04,130054.0,37.2521,37.2859,37.2436,37.2859,130054.0
2015-11-20 09:30:00,44.17,44.26,44.08,44.15,83308.0,37.396,37.4722,37.3198,37.3791,83308.0
2015-11-20 09:40:00,44.15,44.22,44.12,44.22,8018.0,37.3791,37.4383,37.3537,37.4383,8018.0
2015-11-20 09:50:00,44.23,44.38,44.21,44.38,17678.0,37.4468,37.5738,37.4299,37.5738,17678.0
2015-11-20 10:00:00,44.38,44.38,44.33,44.36,27909.0,37.5738,37.5738,37.5315,37.5569,27909.0
2015-11-20 10:10:00,44.36,44.37,44.3,44.32,14374.0,37.5569,37.5653,37.5061,37.523,14374.0
2015-11-20 10:20:00,44.32,44.32,44.24,44.25,13365.0,37.523,37.523,37.4553,37.4637,13365.0
2015-11-20 10:30:00,44.25,44.3,44.25,44.25,12835.0,37.4637,37.5061,37.4637,37.4637,12835.0
2015-11-20 10:40:00,44.26,44.3,44.22,44.25,16105.0,37.4722,37.5061,37.4383,37.4637,16105.0
2015-11-20 10:50:00,44.25,44.29,44.23,44.26,14033.0,37.4637,37.4976,37.4468,37.4722,14033.0
2015-11-20 11:00:00,44.25,44.26,44.2,44.25,14603.0,37.4637,37.4722,37.4214,37.4637,14603.0
2015-11-20 11:10:00,44.25,44.37,44.25,44.35,20460.0,37.4637,37.5653,37.4637,37.5484,20460.0
2015-11-20 11:20:00,44.34,44.4,44.34,44.38,14628.0,37.5399,37.5907,37.5399,37.5738,14628.0
2015-11-20 11:30:00,44.37,44.4,44.35,44.38,5437.0,37.5653,37.5907,37.5484,37.5738,5437.0
2015-11-20 11:40:00,44.38,44.39,44.32,44.35,15836.0,37.5738,37.5823,37.523,37.5484,15836.0
2015-11-20 11:50:00,44.37,44.37,44.32,44.33,29419.0,37.5653,37.5653,37.523,37.5315,29419.0
2015-11-20 12:00:00,44.32,44.35,44.32,44.34,17659.0,37.523,37.5484,37.523,37.5399,17659.0
2015-11-20 12:10:00,44.34,44.34,44.29,44.31,10811.0,37.5399,37.5399,37.4976,37.5145,10811.0
2015-11-20 12:20:00,44.3,44.31,44.27,44.29,11721.0,37.5061,37.5145,37.4807,37.4976,11721.0
2015-11-20 12:30:00,44.3,44.32,44.29,44.31,7925.0,37.5061,37.523,37.4976,37.5145,7925.0
2015-11-20 12:40:00,44.31,44.38,44.31,44.35,12768.0,37.5145,37.5738,37.5145,37.5484,12768.0
2015-11-20 12:50:00,44.33,44.39,44.33,44.37,7951.0,37.5315,37.5823,37.5315,37.5653,7951.0
2015-11-20 13:00:00,44.38,44.38,44.37,44.37,7806.0,37.5738,37.5738,37.5653,37.5653,7806.0
2015-11-20 13:10:00,44.37,44.4,44.33,44.39,28449.0,37.5653,37.5907,37.5315,37.5823,28449.0
2015-11-20 13:20:00,44.39,44.4,44.37,44.38,14478.0,37.5823,37.5907,37.5653,37.5738,14478.0
2015-11-20 13:30:00,44.36,44.36,44.31,44.32,9432.0,37.5569,37.5569,37.5145,37.523,9432.0
2015-11-20 13:40:00,44.33,44.37,44.32,44.37,8599.0,37.5315,37.5653,37.523,37.5653,8599.0
2015-11-20 13:50:00,44.37,44.41,44.36,44.39,17069.0,37.5653,37.5992,37.5569,37.5823,17069.0
2015-11-20 14:00:00,44.38,44.43,44.38,44.43,6226.0,37.5738,37.6161,37.5738,37.6161,6226.0
2015-11-20 14:10:00,44.42,44.45,44.41,44.42,12986.0,37.6077,37.6331,37.5992,37.6077,12986.0
2015-11-20 14:20:00,44.43,44.44,44.39,44.42,27161.0,37.6161,37.6246,37.5823,37.6077,27161.0
2015-11-20 14:30:00,44.41,44.47,44.4,44.43,19551.0,37.5992,37.65,37.5907,37.6161,19551.0
2015-11-20 14:40:00,44.42,44.46,44.4,44.46,8948.0,37.6077,37.6415,37.5907,37.6415,8948.0
2015-11-20 14:50:00,44.47,44.47,44.39,44.39,16299.0,37.65,37.65,37.5823,37.5823,16299.0
2015-11-20 15:00:00,44.39,44.42,44.33,44.38,19984.0,37.5823,37.6077,37.5315,37.5738,19984.0
2015-11-20 15:10:00,44.37,44.4,44.36,44.39,12743.0,37.5653,37.5907,37.5569,37.5823,12743.0
2015-11-20 15:20:00,44.4,44.42,44.37,44.41,17938.0,37.5907,37.6077,37.5653,37.5992,17938.0
2015-11-20 15:30:00,44.4,44.45,44.39,44.41,33133.0,37.5907,37.6331,37.5823,37.5992,33133.0
2015-11-20 15:40:00,44.42,44.47,44.4,44.43,43032.0,37.6077,37.65,37.5907,37.6161,43032.0
2015-11-20 15:50:00,44.43,44.46,44.39,44.42,81052.0,37.6161,37.6415,37.5823,37.6077,81052.0
2015-11-23 09:30:00,44.39,44.59,44.33,44.38,30572.0,37.5823,37.7516,37.5315,37.5738,30572.0
2015-11-23 09:40:00,44.38,44.49,44.38,44.44,17743.0,37.5738,37.6669,37.5738,37.6246,17743.0
2015-11-23 09:50:00,44.44,44.44,44.3,44.32,33418.0,37.6246,37.6246,37.5061,37.523,33418.0
2015-11-23 10:00:00,44.31,44.38,44.3,44.33,17051.0,37.5145,37.5738,37.5061,37.5315,17051.0
2015-11-23 10:10:00,44.33,44.4,44.3,44.35,21783.0,37.5315,37.5907,37.5061,37.5484,21783.0
2015-11-23 10:20:00,44.34,44.36,44.29,44.3,25759.0,37.5399,37.5569,37.4976,37.5061,25759.0
2015-11-23 10:30:00,44.3,44.35,44.28,44.32,25863.0,37.5061,37.5484,37.4891,37.523,25863.0
2015-11-23 10:40:00,44.34,44.35,44.29,44.32,22041.0,37.5399,37.5484,37.4976,37.523,22041.0
2015-11-23 10:50:00,44.32,44.39,44.3,44.36,23708.0,37.523,37.5823,37.5061,37.5569,23708.0
2015-11-23 11:00:00,44.36,44.4,44.32,44.34,17907.0,37.5569,37.5907,37.523,37.5399,17907.0
2015-11-23 11:10:00,44.34,44.4,44.33,44.38,16261.0,37.5399,37.5907,37.5315,37.5738,16261.0
2015-11-23 11:20:00,44.39,44.46,44.37,44.46,9097.0,37.5823,37.6415,37.5653,37.6415,9097.0
2015-11-23 11:30:00,44.46,44.51,44.44,44.48,40731.0,37.6415,37.6839,37.6246,37.6585,40731.0
2015-11-23 11:40:00,44.48,44.53,44.4,44.41,16259.0,37.6585,37.7008,37.5907,37.5992,16259.0
2015-11-23 11:50:00,44.4,44.43,44.36,44.37,12662.0,37.5907,37.6161,37.5569,37.5653,12662.0
2015-11-23 12:00:00,44.37,44.4,44.34,44.38,19266.0,37.5653,37.5907,37.5399,37.5738,19266.0
2015-11-23 12:10:00,44.38,44.4,44.31,44.31,13453.0,37.5738,37.5907,37.5145,37.5145,13453.0
2015-11-23 12:20:00,44.31,44.32,44.25,44.26,27119.0,37.5145,37.523,37.4637,37.4722,27119.0
2015-11-23 12:30:00,44.25,44.26,44.2,44.2,19244.0,37.4637,37.4722,37.4214,37.4214,19244.0
2015-11-23 12:40:00,44.21,44.26,44.18,44.26,10073.0,37.4299,37.4722,37.4045,37.4722,10073.0
2015-11-23 12:50:00,44.27,44.27,44.21,44.25,15024.0,37.4807,37.4807,37.4299,37.4637,15024.0
2015-11-23 13:00:00,44.26,44.26,44.21,44.21,14869.0,37.4722,37.4722,37.4299,37.4299,14869.0
2015-11-23 13:10:00,44.22,44.25,44.18,44.2,16482.0,37.4383,37.4637,37.4045,37.4214,16482.0
2015-11-23 13:20:00,44.2,44.22,44.16,44.2,18258.0,37.4214,37.4383,37.3875,37.4214,18258.0
2015-11-23 13:30:00,44.21,44.3,44.17,44.3,11037.0,37.4299,37.5061,37.396,37.5061,11037.0
2015-11-23 13:40:00,44.3,44.34,44.27,44.27,22546.0,37.5061,37.5399,37.4807,37.4807,22546.0
2015-11-23 13:50:00,44.27,44.29,44.21,44.21,26715.0,37.4807,37.4976,37.4299,37.4299,26715.0
2015-11-23 14:00:00,44.22,44.23,44.1,44.12,31680.0,37.4383,37.4468,37.3367,37.3537,31680.0
2015-11-23 14:10:00,44.12,44.12,44.02,44.02,24920.0,37.3537,37.3537,37.269,37.269,24920.0
2015-11-23 14:20:00,44.02,44.06,44.0,44.05,35409.0,37.269,37.3029,37.2521,37.2944,35409.0
2015-11-23 14:30:00,44.04,44.06,43.98,44.01,30080.0,37.2859,37.3029,37.2351,37.2605,30080.0
2015-11-23 14:40:00,44.01,44.04,44.0,44.03,15647.0,37.2605,37.2859,37.2521,37.2775,15647.0
2015-11-23 14:50:00,44.04,44.1,44.03,44.1,16946.0,37.2859,37.3367,37.2775,37.3367,16946.0
2015-11-23 15:00:00,44.11,44.13,44.09,44.11,25743.0,37.3452,37.3621,37.3283,37.3452,25743.0
2015-11-23 15:10:00,44.11,44.13,44.09,44.11,46960.0,37.3452,37.3621,37.3283,37.3452,46960.0
2015-11-23 15:20:00,44.11,44.13,44.06,44.07,47938.0,37.3452,37.3621,37.3029,37.3113,47938.0
2015-11-23 15:30:00,44.06,44.11,44.06,44.09,58624.0,37.3029,37.3452,37.3029,37.3283,58624.0
2015-11-23 15:40:00,44.09,44.11,44.07,44.07,69583.0,37.3283,37.3452,37.3113,37.3113,69583.0
2015-11-23 15:50:00,44.07,44.08,44.0,44.06,178734.0,37.3113,37.3198,37.2521,37.3029,178734.0
2015-11-24 09:30:00,43.81,43.96,43.74,43.75,31960.0,37.0912,37.2182,37.0319,37.0404,31960.0
2015-11-24 09:40:00,43.78,43.82,43.72,43.75,15076.0,37.0658,37.0997,37.015,37.0404,15076.0
2015-11-24 09:50:00,43.75,43.81,43.73,43.75,21581.0,37.0404,37.0912,37.0235,37.0404,21581.0
2015-11-24 10:00:00,43.72,43.72,43.58,43.65,25281.0,37.015,37.015,36.8965,36.9557,25281.0
2015-11-24 10:10:00,43.65,43.67,43.53,43.58,25632.0,36.9557,36.9727,36.8542,36.8965,25632.0
2015-11-24 10:20:00,43.59,43.61,43.5,43.53,33044.0,36.9049,36.9219,36.8288,36.8542,33044.0
2015-11-24 10:30:00,43.52,43.54,43.49,43.54,27924.0,36.8457,36.8626,36.8203,36.8626,27924.0
2015-11-24 10:40:00,43.54,43.57,43.52,43.54,26125.0,36.8626,36.888,36.8457,36.8626,26125.0
2015-11-24 10:50:00,43.54,43.61,43.51,43.59,38360.0,36.8626,36.9219,36.8372,36.9049,38360.0
2015-11-24 11:00:00,43.6,43.63,43.59,43.63,30503.0,36.9134,36.9388,36.9049,36.9388,30503.0
2015-11-24 11:10:00,43.62,43.64,43.58,43.59,25448.0,36.9303,36.9473,36.8965,36.9049,25448.0
2015-11-24 11:20:00,43.59,43.64,43.58,43.61,29571.0,36.9049,36.9473,36.8965,36.9219,29571.0
2015-11-24 11:30:00,43.61,43.67,43.6,43.66,59135.0,36.9219,36.9727,36.9134,36.9642,59135.0
2015-11-24 11:40:00,43.66,43.68,43.63,43.66,21946.0,36.9642,36.9811,36.9388,36.9642,21946.0
2015-11-24 11:50:00,43.67,43.71,43.66,43.69,20751.0,36.9727,37.0065,36.9642,36.9896,20751.0
2015-11-24 12:00:00,43.69,43.71,43.68,43.7,32121.0,36.9896,37.0065,36.9811,36.9981,32121.0
2015-11-24 12:10:00,43.7,43.73,43.69,43.71,27187.0,36.9981,37.0235,36.9896,37.0065,27187.0
2015-11-24 12:20:00,43.71,43.78,43.71,43.77,43129.0,37.0065,37.0658,37.0065,37.0573,43129.0
2015-11-24 12:30:00,43.76,43.84,43.75,43.84,66171.0,37.0489,37.1166,37.0404,37.1166,66171.0
2015-11-24 12:40:00,43.84,43.87,43.77,43.78,19437.0,37.1166,37.142,37.0573,37.0658,19437.0
2015-11-24 12:50:00,43.79,43.81,43.77,43.79,27301.0,37.0743,37.0912,37.0573,37.0743,27301.0
2015-11-24 13:00:00,43.8,43.82,43.79,43.79,108407.0,37.0827,37.0997,37.0743,37.0743,108407.0
2015-11-24 13:10:00,43.8,43.96,43.8,43.94,27808.0,37.0827,37.2182,37.0827,37.2013,27808.0
2015-11-24 13:20:00,43.94,43.95,43.87,43.94,36505.0,37.2013,37.2097,37.142,37.2013,36505.0
2015-11-24 13:30:00,43.94,43.94,43.91,43.92,25920.0,37.2013,37.2013,37.1759,37.1843,25920.0
2015-11-24 13:40:00,43.93,43.95,43.91,43.91,30705.0,37.1928,37.2097,37.1759,37.1759,30705.0
2015-11-24 13:50:00,43.92,43.95,43.91,43.93,39084.0,37.1843,37.2097,37.1759,37.1928,39084.0
2015-11-24 14:00:00,43.93,43.96,43.93,43.94,67281.0,37.1928,37.2182,37.1928,37.2013,67281.0
2015-11-24 14:10:00,43.94,43.94,43.83,43.92,47945.0,37.2013,37.2013,37.1081,37.1843,47945.0
2015-11-24 14:20:00,43.93,43.95,43.9,43.91,90556.0,37.1928,37.2097,37.1674,37.1759,90556.0
2015-11-24 14:30:00,43.91,43.99,43.91,43.99,47075.0,37.1759,37.2436,37.1759,37.2436,47075.0
2015-11-24 14:40:00,43.99,44.01,43.94,44.0,34464.0,37.2436,37.2605,37.2013,37.2521,34464.0
2015-11-24 14:50:00,44.0,44.01,43.93,43.94,46088.0,37.2521,37.2605,37.1928,37.2013,46088.0
2015-11-24 15:00:00,43.95,44.01,43.95,44.0,38323.0,37.2097,37.2605,37.2097,37.2521,38323.0
2015-11-24 15:10:00,44.0,44.01,43.99,43.99,59496.0,37.2521,37.2605,37.2436,37.2436,59496.0
2015-11-24 15:20:00,44.0,44.01,43.97,43.98,48341.0,37.2521,37.2605,37.2267,37.2351,48341.0
2015-11-24 15:30:00,43.98,43.98,43.88,43.89,70189.0,37.2351,37.2351,37.1505,37.1589,70189.0
2015-11-24 15:40:00,43.9,43.93,43.84,43.84,81460.0,37.1674,37.1928,37.1166,37.1166,81460.0
2015-11-24 15:50:00,43.85,43.88,43.82,43.83,232320.0,37.1251,37.1505,37.0997,37.1081,232320.0
2015-11-25 09:30:00,43.99,44.02,43.89,43.93,25208.0,37.2436,37.269,37.1589,37.1928,25208.0
2015-11-25 09:40:00,43.93,43.98,43.9,43.98,15806.0,37.1928,37.2351,37.1674,37.2351,15806.0
2015-11-25 09:50:00,43.97,44.0,43.94,43.98,17694.0,37.2267,37.2521,37.2013,37.2351,17694.0
2015-11-25 10:00:00,43.95,43.99,43.91,43.95,17598.0,37.2097,37.2436,37.1759,37.2097,17598.0
2015-11-25 10:10:00,43.96,44.04,43.96,44.04,26753.0,37.2182,37.2859,37.2182,37.2859,26753.0
2015-11-25 10:20:00,44.05,44.08,44.0,44.0,29001.0,37.2944,37.3198,37.2521,37.2521,29001.0
2015-11-25 10:30:00,44.0,44.09,44.0,44.03,17065.0,37.2521,37.3283,37.2521,37.2775,17065.0
2015-11-25 10:40:00,44.04,44.08,44.01,44.03,21411.0,37.2859,37.3198,37.2605,37.2775,21411.0
2015-11-25 10:50:00,44.02,44.06,43.99,44.04,15518.0,37.269,37.3029,37.2436,37.2859,15518.0
2015-11-25 11:00:00,44.04,44.04,43.99,44.04,15546.0,37.2859,37.2859,37.2436,37.2859,15546.0
2015-11-25 11:10:00,44.04,44.04,43.97,44.02,16935.0,37.2859,37.2859,37.2267,37.269,16935.0
2015-11-25 11:20:00,44.02,44.03,43.92,43.93,16934.0,37.269,37.2775,37.1843,37.1928,16934.0
2015-11-25 11:30:00,43.93,43.98,43.91,43.93,14059.0,37.1928,37.2351,37.1759,37.1928,14059.0
2015-11-25 11:40:00,43.94,43.99,43.91,43.95,18699.0,37.2013,37.2436,37.1759,37.2097,18699.0
2015-11-25 11:50:00,43.94,43.95,43.89,43.93,30804.0,37.2013,37.2097,37.1589,37.1928,30804.0
2015-11-25 12:00:00,43.92,43.94,43.89,43.93,26389.0,37.1843,37.2013,37.1589,37.1928,26389.0
2015-11-25 12:10:00,43.93,43.93,43.88,43.9,31142.0,37.1928,37.1928,37.1505,37.1674,31142.0
2015-11-25 12:20:00,43.9,43.9,43.87,43.9,15635.0,37.1674,37.1674,37.142,37.1674,15635.0
2015-11-25 12:30:00,43.89,43.9,43.87,43.87,15935.0,37.1589,37.1674,37.142,37.142,15935.0
2015-11-25 12:40:00,43.86,43.93,43.85,43.92,33137.0,37.1335,37.1928,37.1251,37.1843,33137.0
2015-11-25 12:50:00,43.91,43.98,43.9,43.94,18142.0,37.1759,37.2351,37.1674,37.2013,18142.0
2015-11-25 13:00:00,43.94,43.94,43.91,43.92,15359.0,37.2013,37.2013,37.1759,37.1843,15359.0
2015-11-25 13:10:00,43.91,43.92,43.86,43.86,14943.0,37.1759,37.1843,37.1335,37.1335,14943.0
2015-11-25 13:20:00,43.87,43.89,43.84,43.87,12011.0,37.142,37.1589,37.1166,37.142,12011.0
2015-11-25 13:30:00,43.87,43.89,43.83,43.83,17164.0,37.142,37.1589,37.1081,37.1081,17164.0
2015-11-25 13:40:00,43.83,43.86,43.82,43.86,14477.0,37.1081,37.1335,37.0997,37.1335,14477.0
2015-11-25 13:50:00,43.86,43.92,43.86,43.92,20947.0,37.1335,37.1843,37.1335,37.1843,20947.0
2015-11-25 14:00:00,43.92,43.95,43.91,43.94,41743.0,37.1843,37.2097,37.1759,37.2013,41743.0
2015-11-25 14:10:00,43.94,43.95,43.92,43.93,31592.0,37.2013,37.2097,37.1843,37.1928,31592.0
2015-11-25 14:20:00,43.93,43.94,43.9,43.91,18518.0,37.1928,37.2013,37.1674,37.1759,18518.0
2015-11-25 14:30:00,43.91,43.95,43.91,43.93,30982.0,37.1759,37.2097,37.1759,37.1928,30982.0
2015-11-25 14:40:00,43.93,43.95,43.92,43.93,22302.0,37.1928,37.2097,37.1843,37.1928,22302.0
2015-11-25 14:50:00,43.93,43.97,43.92,43.97,22125.0,37.1928,37.2267,37.1843,37.2267,22125.0
2015-11-25 15:00:00,43.97,43.99,43.96,43.98,15078.0,37.2267,37.2436,37.2182,37.2351,15078.0
2015-11-25 15:10:00,43.99,44.0,43.97,43.99,31107.0,37.2436,37.2521,37.2267,37.2436,31107.0
2015-11-25 15:20:00,43.99,44.01,43.98,43.98,24639.0,37.2436,37.2605,37.2351,37.2351,24639.0
2015-11-25 15:30:00,43.99,44.0,43.97,43.97,33798.0,37.2436,37.2521,37.2267,37.2267,33798.0
2015-11-25 15:40:00,43.97,43.98,43.92,43.95,47016.0,37.2267,37.2351,37.1843,37.2097,47016.0
2015-11-25 15:50:00,43.95,43.95,43.9,43.94,89713.0,37.2097,37.2097,37.1674,37.2013,89713.0
2015-11-27 09:30:00,44.02,44.09,43.88,44.0,48510.0,37.269,37.3283,37.1505,37.2521,48510.0
2015-11-27 09:40:00,44.0,44.01,43.83,43.91,36803.0,37.2521,37.2605,37.1081,37.1759,36803.0
2015-11-27 09:50:00,43.9,43.99,43.83,43.89,39003.0,37.1674,37.2436,37.1081,37.1589,39003.0
2015-11-27 10:00:00,43.88,43.98,43.8,43.95,32703.0,37.1505,37.2351,37.0827,37.2097,32703.0
2015-11-27 10:10:00,43.95,44.03,43.92,44.02,29291.0,37.2097,37.2775,37.1843,37.269,29291.0
2015-11-27 10:20:00,44.02,44.04,43.97,43.98,31752.0,37.269,37.2859,37.2267,37.2351,31752.0
2015-11-27 10:30:00,43.97,43.98,43.91,43.94,20868.0,37.2267,37.2351,37.1759,37.2013,20868.0
2015-11-27 10:40:00,43.94,44.01,43.92,43.93,25862.0,37.2013,37.2605,37.1843,37.1928,25862.0
2015-11-27 10:50:00,43.93,43.96,43.92,43.94,31531.0,37.1928,37.2182,37.1843,37.2013,31531.0
2015-11-27 11:00:00,43.95,43.98,43.93,43.95,35643.0,37.2097,37.2351,37.1928,37.2097,35643.0
2015-11-27 11:10:00,43.95,43.99,43.94,43.97,32113.0,37.2097,37.2436,37.2013,37.2267,32113.0
2015-11-27 11:20:00,43.98,44.01,43.96,43.99,14282.0,37.2351,37.2605,37.2182,37.2436,14282.0
2015-11-27 11:30:00,43.99,44.01,43.96,43.99,16602.0,37.2436,37.2605,37.2182,37.2436,16602.0
2015-11-27 11:40:00,44.0,44.0,43.95,43.96,15096.0,37.2521,37.2521,37.2097,37.2182,15096.0
2015-11-27 11:50:00,43.96,44.01,43.95,43.99,20210.0,37.2182,37.2605,37.2097,37.2436,20210.0
2015-11-27 12:00:00,44.0,44.07,43.99,44.07,23609.0,37.2521,37.3113,37.2436,37.3113,23609.0
2015-11-27 12:10:00,44.07,44.19,44.06,44.19,24630.0,37.3113,37.4129,37.3029,37.4129,24630.0
2015-11-27 12:20:00,44.18,44.21,44.14,44.19,44427.0,37.4045,37.4299,37.3706,37.4129,44427.0
2015-11-27 12:30:00,44.19,44.25,44.16,44.16,36708.0,37.4129,37.4637,37.3875,37.3875,36708.0
2015-11-27 12:40:00,44.16,44.2,44.14,44.17,54774.0,37.3875,37.4214,37.3706,37.396,54774.0
2015-11-27 12:50:00,44.16,44.17,44.03,44.11,100874.0,37.3875,37.396,37.2775,37.3452,100874.0
2015-11-30 09:30:00,44.3,44.35,44.18,44.26,57034.0,37.5061,37.5484,37.4045,37.4722,57034.0
2015-11-30 09:40:00,44.25,44.28,44.14,44.23,39461.0,37.4637,37.4891,37.3706,37.4468,39461.0
2015-11-30 09:50:00,44.24,44.25,44.08,44.19,30323.0,37.4553,37.4637,37.3198,37.4129,30323.0
2015-11-30 10:00:00,44.24,44.26,44.06,44.18,27080.0,37.4553,37.4722,37.3029,37.4045,27080.0
2015-11-30 10:10:00,44.18,44.18,44.08,44.1,30030.0,37.4045,37.4045,37.3198,37.3367,30030.0
2015-11-30 10:20:00,44.11,44.14,44.07,44.13,26268.0,37.3452,37.3706,37.3113,37.3621,26268.0
2015-11-30 10:30:00,44.13,44.2,44.12,44.15,33242.0,37.3621,37.4214,37.3537,37.3791,33242.0
2015-11-30 10:40:00,44.15,44.18,44.13,44.15,22936.0,37.3791,37.4045,37.3621,37.3791,22936.0
2015-11-30 10:50:00,44.14,44.16,44.08,44.12,17834.0,37.3706,37.3875,37.3198,37.3537,17834.0
2015-11-30 11:00:00,44.11,44.14,44.09,44.09,16038.0,37.3452,37.3706,37.3283,37.3283,16038.0
2015-11-30 11:10:00,44.1,44.17,44.1,44.12,20984.0,37.3367,37.396,37.3367,37.3537,20984.0
2015-11-30 11:20:00,44.13,44.15,44.06,44.08,21092.0,37.3621,37.3791,37.3029,37.3198,21092.0
2015-11-30 11:30:00,44.09,44.14,44.08,44.11,19182.0,37.3283,37.3706,37.3198,37.3452,19182.0
2015-11-30 11:40:00,44.11,44.15,44.08,44.09,21122.0,37.3452,37.3791,37.3198,37.3283,21122.0
2015-11-30 11:50:00,44.1,44.12,44.07,44.09,18484.0,37.3367,37.3537,37.3113,37.3283,18484.0
2015-11-30 12:00:00,44.09,44.17,44.07,44.15,20895.0,37.3283,37.396,37.3113,37.3791,20895.0
2015-11-30 12:10:00,44.14,44.17,44.11,44.15,21644.0,37.3706,37.396,37.3452,37.3791,21644.0
2015-11-30 12:20:00,44.16,44.16,44.09,44.12,37482.0,37.3875,37.3875,37.3283,37.3537,37482.0
2015-11-30 12:30:00,44.13,44.14,44.07,44.07,18780.0,37.3621,37.3706,37.3113,37.3113,18780.0
2015-11-30 12:40:00,44.07,44.13,44.07,44.09,27477.0,37.3113,37.3621,37.3113,37.3283,27477.0
2015-11-30 12:50:00,44.1,44.12,44.04,44.04,19102.0,37.3367,37.3537,37.2859,37.2859,19102.0
2015-11-30 13:00:00,44.05,44.12,44.03,44.1,20637.0,37.2944,37.3537,37.2775,37.3367,20637.0
2015-11-30 13:10:00,44.1,44.14,44.08,44.09,18523.0,37.3367,37.3706,37.3198,37.3283,18523.0
2015-11-30 13:20:00,44.08,44.12,44.05,44.1,15430.0,37.3198,37.3537,37.2944,37.3367,15430.0
2015-11-30 13:30:00,44.11,44.14,44.07,44.09,18504.0,37.3452,37.3706,37.3113,37.3283,18504.0
2015-11-30 13:40:00,44.09,44.13,44.06,44.12,16236.0,37.3283,37.3621,37.3029,37.3537,16236.0
2015-11-30 13:50:00,44.13,44.13,44.07,44.07,32781.0,37.3621,37.3621,37.3113,37.3113,32781.0
2015-11-30 14:00:00,44.07,44.08,44.02,44.02,27500.0,37.3113,37.3198,37.269,37.269,27500.0
2015-11-30 14:10:00,44.03,44.05,44.01,44.02,17646.0,37.2775,37.2944,37.2605,37.269,17646.0
2015-11-30 14:20:00,44.03,44.05,44.02,44.05,19629.0,37.2775,37.2944,37.269,37.2944,19629.0
2015-11-30 14:30:00,44.04,44.06,44.01,44.01,32649.0,37.2859,37.3029,37.2605,37.2605,32649.0
2015-11-30 14:40:00,44.01,44.05,43.99,44.02,46478.0,37.2605,37.2944,37.2436,37.269,46478.0
2015-11-30 14:50:00,44.03,44.06,44.02,44.03,60788.0,37.2775,37.3029,37.269,37.2775,60788.0
2015-11-30 15:00:00,44.04,44.08,43.98,44.07,55626.0,37.2859,37.3198,37.2351,37.3113,55626.0
2015-11-30 15:10:00,44.08,44.09,44.03,44.05,58746.0,37.3198,37.3283,37.2775,37.2944,58746.0
2015-11-30 15:20:00,44.04,44.09,44.03,44.05,66889.0,37.2859,37.3283,37.2775,37.2944,66889.0
2015-11-30 15:30:00,44.04,44.07,44.02,44.02,82663.0,37.2859,37.3113,37.269,37.269,82663.0
2015-11-30 15:40:00,44.03,44.05,43.93,44.0,166560.0,37.2775,37.2944,37.1928,37.2521,166560.0
2015-11-30 15:50:00,43.99,44.02,43.92,43.93,377580.0,37.2436,37.269,37.1843,37.1928,377580.0
2015-12-01 09:30:00,44.18,44.4,44.16,44.24,39606.0,37.4045,37.5907,37.3875,37.4553,39606.0
2015-12-01 09:40:00,44.25,44.39,44.24,44.37,22739.0,37.4637,37.5823,37.4553,37.5653,22739.0
2015-12-01 09:50:00,44.37,44.49,44.33,44.33,51255.0,37.5653,37.6669,37.5315,37.5315,51255.0
2015-12-01 10:00:00,44.34,44.34,44.19,44.2,30732.0,37.5399,37.5399,37.4129,37.4214,30732.0
2015-12-01 10:10:00,44.21,44.22,44.04,44.11,28900.0,37.4299,37.4383,37.2859,37.3452,28900.0
2015-12-01 10:20:00,44.11,44.22,44.1,44.21,52502.0,37.3452,37.4383,37.3367,37.4299,52502.0
2015-12-01 10:30:00,44.2,44.21,44.14,44.16,28196.0,37.4214,37.4299,37.3706,37.3875,28196.0
2015-12-01 10:40:00,44.17,44.2,44.12,44.14,19591.0,37.396,37.4214,37.3537,37.3706,19591.0
2015-12-01 10:50:00,44.14,44.17,44.09,44.11,46790.0,37.3706,37.396,37.3283,37.3452,46790.0
2015-12-01 11:00:00,44.12,44.14,44.05,44.05,39619.0,37.3537,37.3706,37.2944,37.2944,39619.0
2015-12-01 11:10:00,44.04,44.11,44.03,44.09,44021.0,37.2859,37.3452,37.2775,37.3283,44021.0
2015-12-01 11:20:00,44.1,44.12,44.01,44.02,39657.0,37.3367,37.3537,37.2605,37.269,39657.0
2015-12-01 11:30:00,44.03,44.04,43.96,43.96,36356.0,37.2775,37.2859,37.2182,37.2182,36356.0
2015-12-01 11:40:00,43.97,44.03,43.96,44.03,33119.0,37.2267,37.2775,37.2182,37.2775,33119.0
2015-12-01 11:50:00,44.02,44.09,44.02,44.05,36076.0,37.269,37.3283,37.269,37.2944,36076.0
2015-12-01 12:00:00,44.05,44.07,44.03,44.05,25570.0,37.2944,37.3113,37.2775,37.2944,25570.0
2015-12-01 12:10:00,44.06,44.07,44.03,44.03,25886.0,37.3029,37.3113,37.2775,37.2775,25886.0
2015-12-01 12:20:00,44.02,44.06,44.0,44.0,22704.0,37.269,37.3029,37.2521,37.2521,22704.0
2015-12-01 12:30:00,44.0,44.03,43.98,44.02,32840.0,37.2521,37.2775,37.2351,37.269,32840.0
2015-12-01 12:40:00,44.02,44.04,43.99,44.0,25911.0,37.269,37.2859,37.2436,37.2521,25911.0
2015-12-01 12:50:00,44.0,44.02,43.99,43.99,17293.0,37.2521,37.269,37.2436,37.2436,17293.0
2015-12-01 13:00:00,43.99,44.0,43.96,43.98,26422.0,37.2436,37.2521,37.2182,37.2351,26422.0
2015-12-01 13:10:00,43.98,44.02,43.96,44.0,34084.0,37.2351,37.269,37.2182,37.2521,34084.0
2015-12-01 13:20:00,44.0,44.01,43.95,43.96,24605.0,37.2521,37.2605,37.2097,37.2182,24605.0
2015-12-01 13:30:00,43.96,44.0,43.93,43.98,45047.0,37.2182,37.2521,37.1928,37.2351,45047.0
2015-12-01 13:40:00,43.98,43.98,43.92,43.92,25234.0,37.2351,37.2351,37.1843,37.1843,25234.0
2015-12-01 13:50:00,43.93,43.99,43.92,43.97,47256.0,37.1928,37.2436,37.1843,37.2267,47256.0
2015-12-01 14:00:00,43.97,44.03,43.97,44.01,25656.0,37.2267,37.2775,37.2267,37.2605,25656.0
2015-12-01 14:10:00,44.02,44.06,44.01,44.05,30350.0,37.269,37.3029,37.2605,37.2944,30350.0
2015-12-01 14:20:00,44.05,44.13,44.05,44.13,29600.0,37.2944,37.3621,37.2944,37.3621,29600.0
2015-12-01 14:30:00,44.12,44.13,44.1,44.12,27369.0,37.3537,37.3621,37.3367,37.3537,27369.0
2015-12-01 14:40:00,44.12,44.16,44.11,44.16,34047.0,37.3537,37.3875,37.3452,37.3875,34047.0
2015-12-01 14:50:00,44.16,44.16,44.13,44.15,32420.0,37.3875,37.3875,37.3621,37.3791,32420.0
2015-12-01 15:00:00,44.15,44.2,44.14,44.19,34811.0,37.3791,37.4214,37.3706,37.4129,34811.0
2015-12-01 15:10:00,44.2,44.21,44.15,44.17,64836.0,37.4214,37.4299,37.3791,37.396,64836.0
2015-12-01 15:20:00,44.18,44.21,44.17,44.21,49732.0,37.4045,37.4299,37.396,37.4299,49732.0
2015-12-01 15:30:00,44.21,44.31,44.21,44.29,87609.0,37.4299,37.5145,37.4299,37.4976,87609.0
2015-12-01 15:40:00,44.3,44.37,44.3,44.35,83930.0,37.5061,37.5653,37.5061,37.5484,83930.0
2015-12-01 15:50:00,44.34,44.35,44.28,44.29,179598.0,37.5399,37.5484,37.4891,37.4976,179598.0
2015-12-02 09:30:00,44.25,44.44,44.17,44.35,27342.0,37.4637,37.6246,37.396,37.5484,27342.0
2015-12-02 09:40:00,44.37,44.37,44.26,44.3,21481.0,37.5653,37.5653,37.4722,37.5061,21481.0
2015-12-02 09:50:00,44.3,44.3,44.2,44.26,17227.0,37.5061,37.5061,37.4214,37.4722,17227.0
2015-12-02 10:00:00,44.26,44.33,44.26,44.31,15595.0,37.4722,37.5315,37.4722,37.5145,15595.0
2015-12-02 10:10:00,44.3,44.31,44.22,44.23,17933.0,37.5061,37.5145,37.4383,37.4468,17933.0
2015-12-02 10:20:00,44.23,44.23,44.15,44.19,11899.0,37.4468,37.4468,37.3791,37.4129,11899.0
2015-12-02 10:30:00,44.18,44.19,44.15,44.17,25770.0,37.4045,37.4129,37.3791,37.396,25770.0
2015-12-02 10:40:00,44.17,44.25,44.17,44.23,28570.0,37.396,37.4637,37.396,37.4468,28570.0
2015-12-02 10:50:00,44.22,44.24,44.2,44.2,10649.0,37.4383,37.4553,37.4214,37.4214,10649.0
2015-12-02 11:00:00,44.2,44.21,44.1,44.11,13527.0,37.4214,37.4299,37.3367,37.3452,13527.0
2015-12-02 11:10:00,44.11,44.13,44.09,44.11,15521.0,37.3452,37.3621,37.3283,37.3452,15521.0
2015-12-02 11:20:00,44.12,44.2,44.11,44.18,31265.0,37.3537,37.4214,37.3452,37.4045,31265.0
2015-12-02 11:30:00,44.18,44.25,44.18,44.25,27714.0,37.4045,37.4637,37.4045,37.4637,27714.0
2015-12-02 11:40:00,44.26,44.29,44.23,44.29,29750.0,37.4722,37.4976,37.4468,37.4976,29750.0
2015-12-02 11:50:00,44.28,44.29,44.26,44.26,24076.0,37.4891,37.4976,37.4722,37.4722,24076.0
2015-12-02 12:00:00,44.27,44.31,44.26,44.29,31888.0,37.4807,37.5145,37.4722,37.4976,31888.0
2015-12-02 12:10:00,44.29,44.3,44.26,44.29,25061.0,37.4976,37.5061,37.4722,37.4976,25061.0
2015-12-02 12:20:00,44.29,44.33,44.24,44.32,24410.0,37.4976,37.5315,37.4553,37.523,24410.0
2015-12-02 12:30:00,44.32,44.35,44.3,44.35,19760.0,37.523,37.5484,37.5061,37.5484,19760.0
2015-12-02 12:40:00,44.34,44.36,44.32,44.35,20283.0,37.5399,37.5569,37.523,37.5484,20283.0
2015-12-02 12:50:00,44.35,44.38,44.31,44.31,23398.0,37.5484,37.5738,37.5145,37.5145,23398.0
2015-12-02 13:00:00,44.31,44.31,44.26,44.27,22868.0,37.5145,37.5145,37.4722,37.4807,22868.0
2015-12-02 13:10:00,44.27,44.29,44.25,44.26,21171.0,37.4807,37.4976,37.4637,37.4722,21171.0
2015-12-02 13:20:00,44.26,44.28,44.24,44.28,26284.0,37.4722,37.4891,37.4553,37.4891,26284.0
2015-12-02 13:30:00,44.28,44.33,44.28,44.32,27940.0,37.4891,37.5315,37.4891,37.523,27940.0
2015-12-02 13:40:00,44.33,44.34,44.29,44.34,35586.0,37.5315,37.5399,37.4976,37.5399,35586.0
2015-12-02 13:50:00,44.33,44.36,44.32,44.35,30019.0,37.5315,37.5569,37.523,37.5484,30019.0
2015-12-02 14:00:00,44.35,44.35,44.24,44.25,37194.0,37.5484,37.5484,37.4553,37.4637,37194.0
2015-12-02 14:10:00,44.25,44.25,44.21,44.25,35227.0,37.4637,37.4637,37.4299,37.4637,35227.0
2015-12-02 14:20:00,44.25,44.3,44.24,44.28,36519.0,37.4637,37.5061,37.4553,37.4891,36519.0
2015-12-02 14:30:00,44.27,44.28,44.19,44.21,39337.0,37.4807,37.4891,37.4129,37.4299,39337.0
2015-12-02 14:40:00,44.22,44.22,44.15,44.19,46991.0,37.4383,37.4383,37.3791,37.4129,46991.0
2015-12-02 14:50:00,44.18,44.19,44.14,44.15,41954.0,37.4045,37.4129,37.3706,37.3791,41954.0
2015-12-02 15:00:00,44.15,44.18,44.14,44.16,33285.0,37.3791,37.4045,37.3706,37.3875,33285.0
2015-12-02 15:10:00,44.16,44.2,44.14,44.2,60294.0,37.3875,37.4214,37.3706,37.4214,60294.0
2015-12-02 15:20:00,44.21,44.27,44.19,44.23,49383.0,37.4299,37.4807,37.4129,37.4468,49383.0
2015-12-02 15:30:00,44.24,44.25,44.19,44.21,72130.0,37.4553,37.4637,37.4129,37.4299,72130.0
2015-12-02 15:40:00,44.21,44.23,44.18,44.18,112146.0,37.4299,37.4468,37.4045,37.4045,112146.0
2015-12-02 15:50:00,44.18,44.19,44.11,44.18,205101.0,37.4045,37.4129,37.3452,37.4045,205101.0
2015-12-03 09:30:00,44.2,44.38,44.14,44.16,61702.0,37.4214,37.5738,37.3706,37.3875,61702.0
2015-12-03 09:40:00,44.16,44.22,44.03,44.04,28797.0,37.3875,37.4383,37.2775,37.2859,28797.0
2015-12-03 09:50:00,44.04,44.08,43.94,43.94,21677.0,37.2859,37.3198,37.2013,37.2013,21677.0
2015-12-03 10:00:00,43.93,43.93,43.76,43.76,25165.0,37.1928,37.1928,37.0489,37.0489,25165.0
2015-12-03 10:10:00,43.76,43.81,43.74,43.74,15671.0,37.0489,37.0912,37.0319,37.0319,15671.0
2015-12-03 10:20:00,43.74,43.82,43.72,43.79,16417.0,37.0319,37.0997,37.015,37.0743,16417.0
2015-12-03 10:30:00,43.79,43.91,43.78,43.89,26886.0,37.0743,37.1759,37.0658,37.1589,26886.0
2015-12-03 10:40:00,43.88,44.01,43.87,44.0,23981.0,37.1505,37.2605,37.142,37.2521,23981.0
2015-12-03 10:50:00,44.0,44.07,43.98,44.06,25575.0,37.2521,37.3113,37.2351,37.3029,25575.0
2015-12-03 11:00:00,44.06,44.21,44.05,44.19,31330.0,37.3029,37.4299,37.2944,37.4129,31330.0
2015-12-03 11:10:00,44.19,44.28,44.16,44.25,39555.0,37.4129,37.4891,37.3875,37.4637,39555.0
2015-12-03 11:20:00,44.27,44.33,44.24,44.31,58048.0,37.4807,37.5315,37.4553,37.5145,58048.0
2015-12-03 11:30:00,44.32,44.32,44.17,44.21,46910.0,37.523,37.523,37.396,37.4299,46910.0
2015-12-03 11:40:00,44.21,44.24,44.14,44.19,41494.0,37.4299,37.4553,37.3706,37.4129,41494.0
2015-12-03 11:50:00,44.19,44.22,44.15,44.2,32713.0,37.4129,37.4383,37.3791,37.4214,32713.0
2015-12-03 12:00:00,44.2,44.23,44.13,44.13,47827.0,37.4214,37.4468,37.3621,37.3621,47827.0
2015-12-03 12:10:00,44.12,44.14,44.03,44.03,26115.0,37.3537,37.3706,37.2775,37.2775,26115.0
2015-12-03 12:20:00,44.02,44.04,43.92,43.95,40406.0,37.269,37.2859,37.1843,37.2097,40406.0
2015-12-03 12:30:00,43.94,44.03,43.93,44.01,69721.0,37.2013,37.2775,37.1928,37.2605,69721.0
2015-12-03 12:40:00,44.0,44.0,43.95,43.98,23200.0,37.2521,37.2521,37.2097,37.2351,23200.0
2015-12-03 12:50:00,43.97,43.98,43.9,43.9,25547.0,37.2267,37.2351,37.1674,37.1674,25547.0
2015-12-03 13:00:00,43.9,43.96,43.89,43.92,30239.0,37.1674,37.2182,37.1589,37.1843,30239.0
2015-12-03 13:10:00,43.91,43.92,43.88,43.91,22855.0,37.1759,37.1843,37.1505,37.1759,22855.0
2015-12-03 13:20:00,43.91,43.99,43.9,43.99,29553.0,37.1759,37.2436,37.1674,37.2436,29553.0
2015-12-03 13:30:00,43.98,43.99,43.93,43.94,30135.0,37.2351,37.2436,37.1928,37.2013,30135.0
2015-12-03 13:40:00,43.94,43.94,43.77,43.77,25994.0,37.2013,37.2013,37.0573,37.0573,25994.0
2015-12-03 13:50:00,43.78,43.79,43.66,43.67,39600.0,37.0658,37.0743,36.9642,36.9727,39600.0
2015-12-03 14:00:00,43.66,43.69,43.56,43.58,42244.0,36.9642,36.9896,36.8795,36.8965,42244.0
2015-12-03 14:10:00,43.58,43.64,43.58,43.62,28727.0,36.8965,36.9473,36.8965,36.9303,28727.0
2015-12-03 14:20:00,43.62,43.62,43.5,43.51,46414.0,36.9303,36.9303,36.8288,36.8372,46414.0
2015-12-03 14:30:00,43.51,43.56,43.48,43.53,59110.0,36.8372,36.8795,36.8118,36.8542,59110.0
2015-12-03 14:40:00,43.53,43.53,43.39,43.43,45408.0,36.8542,36.8542,36.7356,36.7695,45408.0
2015-12-03 14:50:00,43.42,43.51,43.42,43.51,42694.0,36.761,36.8372,36.761,36.8372,42694.0
2015-12-03 15:00:00,43.5,43.58,43.49,43.54,56805.0,36.8288,36.8965,36.8203,36.8626,56805.0
2015-12-03 15:10:00,43.53,43.54,43.38,43.38,46353.0,36.8542,36.8626,36.7272,36.7272,46353.0
2015-12-03 15:20:00,43.37,43.42,43.33,43.36,77594.0,36.7187,36.761,36.6848,36.7102,77594.0
2015-12-03 15:30:00,43.36,43.48,43.31,43.48,77351.0,36.7102,36.8118,36.6679,36.8118,77351.0
2015-12-03 15:40:00,43.47,43.5,43.42,43.48,127385.0,36.8034,36.8288,36.761,36.8118,127385.0
2015-12-03 15:50:00,43.47,43.56,43.46,43.55,349756.0,36.8034,36.8795,36.7949,36.8711,349756.0
2015-12-04 09:30:00,43.7,43.85,43.48,43.82,31337.0,36.9981,37.1251,36.8118,37.0997,31337.0
2015-12-04 09:40:00,43.87,44.14,43.87,44.1,24401.0,37.142,37.3706,37.142,37.3367,24401.0
2015-12-04 09:50:00,44.09,44.15,43.99,43.99,21737.0,37.3283,37.3791,37.2436,37.2436,21737.0
2015-12-04 10:00:00,44.02,44.03,43.83,43.86,29893.0,37.269,37.2775,37.1081,37.1335,29893.0
2015-12-04 10:10:00,43.86,43.94,43.86,43.93,28025.0,37.1335,37.2013,37.1335,37.1928,28025.0
2015-12-04 10:20:00,43.92,43.94,43.89,43.9,24086.0,37.1843,37.2013,37.1589,37.1674,24086.0
2015-12-04 10:30:00,43.9,44.03,43.88,44.0,18360.0,37.1674,37.2775,37.1505,37.2521,18360.0
2015-12-04 10:40:00,44.0,44.01,43.94,43.96,32358.0,37.2521,37.2605,37.2013,37.2182,32358.0
2015-12-04 10:50:00,43.96,44.0,43.93,44.0,39689.0,37.2182,37.2521,37.1928,37.2521,39689.0
2015-12-04 11:00:00,43.99,44.02,43.94,43.94,27935.0,37.2436,37.269,37.2013,37.2013,27935.0
2015-12-04 11:10:00,43.93,43.97,43.89,43.92,26149.0,37.1928,37.2267,37.1589,37.1843,26149.0
2015-12-04 11:20:00,43.92,43.92,43.86,43.86,18583.0,37.1843,37.1843,37.1335,37.1335,18583.0
2015-12-04 11:30:00,43.87,43.88,43.84,43.86,37802.0,37.142,37.1505,37.1166,37.1335,37802.0
2015-12-04 11:40:00,43.85,43.86,43.73,43.74,35993.0,37.1251,37.1335,37.0235,37.0319,35993.0
2015-12-04 11:50:00,43.73,43.76,43.68,43.69,51117.0,37.0235,37.0489,36.9811,36.9896,51117.0
2015-12-04 12:00:00,43.69,43.73,43.64,43.72,70126.0,36.9896,37.0235,36.9473,37.015,70126.0
2015-12-04 12:10:00,43.72,43.75,43.71,43.71,37031.0,37.015,37.0404,37.0065,37.0065,37031.0
2015-12-04 12:20:00,43.72,43.79,43.72,43.77,43000.0,37.015,37.0743,37.015,37.0573,43000.0
2015-12-04 12:30:00,43.77,43.92,43.77,43.91,42108.0,37.0573,37.1843,37.0573,37.1759,42108.0
2015-12-04 12:40:00,43.91,44.0,43.91,43.99,32126.0,37.1759,37.2521,37.1759,37.2436,32126.0
2015-12-04 12:50:00,44.0,44.05,43.97,44.01,42898.0,37.2521,37.2944,37.2267,37.2605,42898.0
2015-12-04 13:00:00,44.02,44.12,44.01,44.12,47312.0,37.269,37.3537,37.2605,37.3537,47312.0
2015-12-04 13:10:00,44.11,44.17,44.09,44.15,39868.0,37.3452,37.396,37.3283,37.3791,39868.0
2015-12-04 13:20:00,44.14,44.16,44.09,44.11,34599.0,37.3706,37.3875,37.3283,37.3452,34599.0
2015-12-04 13:30:00,44.11,44.14,44.11,44.14,45263.0,37.3452,37.3706,37.3452,37.3706,45263.0
2015-12-04 13:40:00,44.14,44.18,44.11,44.16,43324.0,37.3706,37.4045,37.3452,37.3875,43324.0
2015-12-04 13:50:00,44.15,44.24,44.14,44.23,36003.0,37.3791,37.4553,37.3706,37.4468,36003.0
2015-12-04 14:00:00,44.23,44.24,44.2,44.22,38309.0,37.4468,37.4553,37.4214,37.4383,38309.0
2015-12-04 14:10:00,44.23,44.23,44.14,44.15,59874.0,37.4468,37.4468,37.3706,37.3791,59874.0
2015-12-04 14:20:00,44.14,44.22,44.14,44.21,46610.0,37.3706,37.4383,37.3706,37.4299,46610.0
2015-12-04 14:30:00,44.22,44.25,44.2,44.23,40059.0,37.4383,37.4637,37.4214,37.4468,40059.0
2015-12-04 14:40:00,44.23,44.32,44.22,44.3,44074.0,37.4468,37.523,37.4383,37.5061,44074.0
2015-12-04 14:50:00,44.3,44.33,44.28,44.3,46118.0,37.5061,37.5315,37.4891,37.5061,46118.0
2015-12-04 15:00:00,44.3,44.43,44.28,44.41,62374.0,37.5061,37.6161,37.4891,37.5992,62374.0
2015-12-04 15:10:00,44.4,44.44,44.36,44.4,75683.0,37.5907,37.6246,37.5569,37.5907,75683.0
2015-12-04 15:20:00,44.39,44.4,44.32,44.38,72845.0,37.5823,37.5907,37.523,37.5738,72845.0
2015-12-04 15:30:00,44.38,44.39,44.31,44.35,89636.0,37.5738,37.5823,37.5145,37.5484,89636.0
2015-12-04 15:40:00,44.34,44.35,44.32,44.33,116645.0,37.5399,37.5484,37.523,37.5315,116645.0
2015-12-04 15:50:00,44.33,44.34,44.28,44.3,243734.0,37.5315,37.5399,37.4891,37.5061,243734.0
2015-12-07 09:30:00,44.18,44.31,44.02,44.31,44034.0,37.4045,37.5145,37.269,37.5145,44034.0
2015-12-07 09:40:00,44.31,44.31,44.16,44.22,20926.0,37.5145,37.5145,37.3875,37.4383,20926.0
2015-12-07 09:50:00,44.22,44.23,44.11,44.11,11800.0,37.4383,37.4468,37.3452,37.3452,11800.0
2015-12-07 10:00:00,44.12,44.15,44.07,44.1,18094.0,37.3537,37.3791,37.3113,37.3367,18094.0
2015-12-07 10:10:00,44.11,44.13,44.07,44.09,16778.0,37.3452,37.3621,37.3113,37.3283,16778.0
2015-12-07 10:20:00,44.08,44.09,44.04,44.04,38341.0,37.3198,37.3283,37.2859,37.2859,38341.0
2015-12-07 10:30:00,44.04,44.05,43.95,43.97,16233.0,37.2859,37.2944,37.2097,37.2267,16233.0
2015-12-07 10:40:00,43.96,43.98,43.86,43.87,17013.0,37.2182,37.2351,37.1335,37.142,17013.0
2015-12-07 10:50:00,43.87,43.9,43.85,43.9,17010.0,37.142,37.1674,37.1251,37.1674,17010.0
2015-12-07 11:00:00,43.89,43.93,43.87,43.93,10868.0,37.1589,37.1928,37.142,37.1928,10868.0
2015-12-07 11:10:00,43.94,43.94,43.88,43.9,12884.0,37.2013,37.2013,37.1505,37.1674,12884.0
2015-12-07 11:20:00,43.9,43.91,43.85,43.86,18712.0,37.1674,37.1759,37.1251,37.1335,18712.0
2015-12-07 11:30:00,43.86,43.96,43.86,43.96,12075.0,37.1335,37.2182,37.1335,37.2182,12075.0
2015-12-07 11:40:00,43.97,44.01,43.96,44.0,5606.0,37.2267,37.2605,37.2182,37.2521,5606.0
2015-12-07 11:50:00,44.01,44.07,44.01,44.04,13263.0,37.2605,37.3113,37.2605,37.2859,13263.0
2015-12-07 12:00:00,44.04,44.04,43.94,43.94,19152.0,37.2859,37.2859,37.2013,37.2013,19152.0
2015-12-07 12:10:00,43.95,43.99,43.93,43.95,26207.0,37.2097,37.2436,37.1928,37.2097,26207.0
2015-12-07 12:20:00,43.95,43.95,43.89,43.89,24540.0,37.2097,37.2097,37.1589,37.1589,24540.0
2015-12-07 12:30:00,43.9,43.93,43.85,43.86,33091.0,37.1674,37.1928,37.1251,37.1335,33091.0
2015-12-07 12:40:00,43.87,43.88,43.84,43.86,24802.0,37.142,37.1505,37.1166,37.1335,24802.0
2015-12-07 12:50:00,43.85,43.88,43.82,43.87,24275.0,37.1251,37.1505,37.0997,37.142,24275.0
2015-12-07 13:00:00,43.87,43.99,43.86,43.98,29224.0,37.142,37.2436,37.1335,37.2351,29224.0
2015-12-07 13:10:00,43.98,43.99,43.89,43.96,28225.0,37.2351,37.2436,37.1589,37.2182,28225.0
2015-12-07 13:20:00,43.96,43.98,43.93,43.97,24091.0,37.2182,37.2351,37.1928,37.2267,24091.0
2015-12-07 13:30:00,43.96,44.0,43.95,44.0,29191.0,37.2182,37.2521,37.2097,37.2521,29191.0
2015-12-07 13:40:00,43.99,43.99,43.91,43.91,24668.0,37.2436,37.2436,37.1759,37.1759,24668.0
2015-12-07 13:50:00,43.9,43.96,43.87,43.96,25320.0,37.1674,37.2182,37.142,37.2182,25320.0
2015-12-07 14:00:00,43.97,44.04,43.95,44.03,32614.0,37.2267,37.2859,37.2097,37.2775,32614.0
2015-12-07 14:10:00,44.02,44.03,43.97,43.97,23990.0,37.269,37.2775,37.2267,37.2267,23990.0
2015-12-07 14:20:00,43.97,44.01,43.93,43.94,51536.0,37.2267,37.2605,37.1928,37.2013,51536.0
2015-12-07 14:30:00,43.95,43.98,43.86,43.86,63838.0,37.2097,37.2351,37.1335,37.1335,63838.0
2015-12-07 14:40:00,43.86,43.86,43.73,43.73,79077.0,37.1335,37.1335,37.0235,37.0235,79077.0
2015-12-07 14:50:00,43.73,43.78,43.72,43.73,71075.0,37.0235,37.0658,37.015,37.0235,71075.0
2015-12-07 15:00:00,43.73,43.75,43.67,43.74,78674.0,37.0235,37.0404,36.9727,37.0319,78674.0
2015-12-07 15:10:00,43.74,43.83,43.73,43.82,66256.0,37.0319,37.1081,37.0235,37.0997,66256.0
2015-12-07 15:20:00,43.83,43.86,43.81,43.82,80225.0,37.1081,37.1335,37.0912,37.0997,80225.0
2015-12-07 15:30:00,43.82,43.89,43.82,43.89,83523.0,37.0997,37.1589,37.0997,37.1589,83523.0
2015-12-07 15:40:00,43.89,43.94,43.86,43.93,127651.0,37.1589,37.2013,37.1335,37.1928,127651.0
2015-12-07 15:50:00,43.93,43.97,43.91,43.95,206565.0,37.1928,37.2267,37.1759,37.2097,206565.0
2015-12-08 09:30:00,43.74,43.78,43.62,43.7,24360.0,37.0319,37.0658,36.9303,36.9981,24360.0
2015-12-08 09:40:00,43.7,43.76,43.67,43.68,14100.0,36.9981,37.0489,36.9727,36.9811,14100.0
2015-12-08 09:50:00,43.68,43.7,43.62,43.68,18330.0,36.9811,36.9981,36.9303,36.9811,18330.0
2015-12-08 10:00:00,43.67,43.78,43.66,43.75,17893.0,36.9727,37.0658,36.9642,37.0404,17893.0
2015-12-08 10:10:00,43.75,43.8,43.71,43.71,17518.0,37.0404,37.0827,37.0065,37.0065,17518.0
2015-12-08 10:20:00,43.71,43.71,43.65,43.69,22024.0,37.0065,37.0065,36.9557,36.9896,22024.0
2015-12-08 10:30:00,43.69,43.8,43.65,43.77,33920.0,36.9896,37.0827,36.9557,37.0573,33920.0
2015-12-08 10:40:00,43.77,43.9,43.77,43.84,33995.0,37.0573,37.1674,37.0573,37.1166,33995.0
2015-12-08 10:50:00,43.85,43.85,43.76,43.85,114027.0,37.1251,37.1251,37.0489,37.1251,114027.0
2015-12-08 11:00:00,43.85,44.01,43.84,43.97,34579.0,37.1251,37.2605,37.1166,37.2267,34579.0
2015-12-08 11:10:00,43.96,43.96,43.88,43.94,24989.0,37.2182,37.2182,37.1505,37.2013,24989.0
2015-12-08 11:20:00,43.94,44.0,43.91,43.91,38791.0,37.2013,37.2521,37.1759,37.1759,38791.0
2015-12-08 11:30:00,43.91,43.92,43.83,43.83,46615.0,37.1759,37.1843,37.1081,37.1081,46615.0
2015-12-08 11:40:00,43.83,43.9,43.82,43.88,35500.0,37.1081,37.1674,37.0997,37.1505,35500.0
2015-12-08 11:50:00,43.88,43.9,43.86,43.89,60033.0,37.1505,37.1674,37.1335,37.1589,60033.0
2015-12-08 12:00:00,43.89,43.93,43.87,43.91,53296.0,37.1589,37.1928,37.142,37.1759,53296.0
2015-12-08 12:10:00,43.91,43.93,43.89,43.91,49130.0,37.1759,37.1928,37.1589,37.1759,49130.0
2015-12-08 12:20:00,43.9,44.02,43.9,44.02,50329.0,37.1674,37.269,37.1674,37.269,50329.0
2015-12-08 12:30:00,44.01,44.08,44.0,44.07,44028.0,37.2605,37.3198,37.2521,37.3113,44028.0
2015-12-08 12:40:00,44.07,44.14,44.04,44.07,56529.0,37.3113,37.3706,37.2859,37.3113,56529.0
2015-12-08 12:50:00,44.06,44.1,44.03,44.06,65517.0,37.3029,37.3367,37.2775,37.3029,65517.0
2015-12-08 13:00:00,44.05,44.1,44.02,44.1,43123.0,37.2944,37.3367,37.269,37.3367,43123.0
2015-12-08 13:10:00,44.1,44.19,44.09,44.18,59445.0,37.3367,37.4129,37.3283,37.4045,59445.0
2015-12-08 13:20:00,44.17,44.19,44.12,44.17,61658.0,37.396,37.4129,37.3537,37.396,61658.0
2015-12-08 13:30:00,44.17,44.22,44.17,44.2,51233.0,37.396,37.4383,37.396,37.4214,51233.0
2015-12-08 13:40:00,44.2,44.24,44.2,44.21,46371.0,37.4214,37.4553,37.4214,37.4299,46371.0
2015-12-08 13:50:00,44.21,44.24,44.19,44.2,38362.0,37.4299,37.4553,37.4129,37.4214,38362.0
2015-12-08 14:00:00,44.21,44.4,44.2,44.39,57540.0,37.4299,37.5907,37.4214,37.5823,57540.0
2015-12-08 14:10:00,44.38,44.46,44.38,44.41,57326.0,37.5738,37.6415,37.5738,37.5992,57326.0
2015-12-08 14:20:00,44.42,44.45,44.4,44.42,62605.0,37.6077,37.6331,37.5907,37.6077,62605.0
2015-12-08 14:30:00,44.42,44.46,44.4,44.44,53055.0,37.6077,37.6415,37.5907,37.6246,53055.0
2015-12-08 14:40:00,44.44,44.44,44.39,44.42,50359.0,37.6246,37.6246,37.5823,37.6077,50359.0
2015-12-08 14:50:00,44.42,44.43,44.31,44.33,39645.0,37.6077,37.6161,37.5145,37.5315,39645.0
2015-12-08 15:00:00,44.32,44.36,44.27,44.36,62500.0,37.523,37.5569,37.4807,37.5569,62500.0
2015-12-08 15:10:00,44.36,44.36,44.23,44.25,58454.0,37.5569,37.5569,37.4468,37.4637,58454.0
2015-12-08 15:20:00,44.25,44.25,44.17,44.17,62493.0,37.4637,37.4637,37.396,37.396,62493.0
2015-12-08 15:30:00,44.17,44.33,44.14,44.32,82858.0,37.396,37.5315,37.3706,37.523,82858.0
2015-12-08 15:40:00,44.32,44.36,44.26,44.35,112877.0,37.523,37.5569,37.4722,37.5484,112877.0
2015-12-08 15:50:00,44.35,44.41,44.27,44.3,210147.0,37.5484,37.5992,37.4807,37.5061,210147.0
2015-12-09 09:30:00,44.06,44.28,44.01,44.27,30014.0,37.3029,37.4891,37.2605,37.4807,30014.0
2015-12-09 09:40:00,44.28,44.41,44.28,44.37,17668.0,37.4891,37.5992,37.4891,37.5653,17668.0
2015-12-09 09:50:00,44.38,44.42,44.33,44.37,47259.0,37.5738,37.6077,37.5315,37.5653,47259.0
2015-12-09 10:00:00,44.35,44.35,44.25,44.31,37868.0,37.5484,37.5484,37.4637,37.5145,37868.0
2015-12-09 10:10:00,44.31,44.42,44.31,44.32,17366.0,37.5145,37.6077,37.5145,37.523,17366.0
2015-12-09 10:20:00,44.33,44.35,44.29,44.34,12673.0,37.5315,37.5484,37.4976,37.5399,12673.0
2015-12-09 10:30:00,44.35,44.51,44.35,44.46,27002.0,37.5484,37.6839,37.5484,37.6415,27002.0
2015-12-09 10:40:00,44.46,44.52,44.44,44.45,12248.0,37.6415,37.6923,37.6246,37.6331,12248.0
2015-12-09 10:50:00,44.46,44.48,44.41,44.42,24330.0,37.6415,37.6585,37.5992,37.6077,24330.0
2015-12-09 11:00:00,44.44,44.46,44.39,44.41,17486.0,37.6246,37.6415,37.5823,37.5992,17486.0
2015-12-09 11:10:00,44.42,44.47,44.34,44.35,29812.0,37.6077,37.65,37.5399,37.5484,29812.0
2015-12-09 11:20:00,44.36,44.38,44.3,44.32,11390.0,37.5569,37.5738,37.5061,37.523,11390.0
2015-12-09 11:30:00,44.33,44.34,44.2,44.23,20837.0,37.5315,37.5399,37.4214,37.4468,20837.0
2015-12-09 11:40:00,44.23,44.24,44.02,44.05,25274.0,37.4468,37.4553,37.269,37.2944,25274.0
2015-12-09 11:50:00,44.05,44.1,44.04,44.08,20126.0,37.2944,37.3367,37.2859,37.3198,20126.0
2015-12-09 12:00:00,44.1,44.15,44.05,44.15,14218.0,37.3367,37.3791,37.2944,37.3791,14218.0
2015-12-09 12:10:00,44.14,44.16,44.02,44.03,15173.0,37.3706,37.3875,37.269,37.2775,15173.0
2015-12-09 12:20:00,44.03,44.03,43.94,43.97,16213.0,37.2775,37.2775,37.2013,37.2267,16213.0
2015-12-09 12:30:00,43.96,43.96,43.81,43.82,19545.0,37.2182,37.2182,37.0912,37.0997,19545.0
2015-12-09 12:40:00,43.82,43.85,43.75,43.85,14813.0,37.0997,37.1251,37.0404,37.1251,14813.0
2015-12-09 12:50:00,43.86,43.87,43.76,43.78,19537.0,37.1335,37.142,37.0489,37.0658,19537.0
2015-12-09 13:00:00,43.77,43.85,43.7,43.8,57748.0,37.0573,37.1251,36.9981,37.0827,57748.0
2015-12-09 13:10:00,43.8,43.9,43.78,43.84,52459.0,37.0827,37.1674,37.0658,37.1166,52459.0
2015-12-09 13:20:00,43.85,43.91,43.81,43.84,51828.0,37.1251,37.1759,37.0912,37.1166,51828.0
2015-12-09 13:30:00,43.84,43.85,43.79,43.82,45917.0,37.1166,37.1251,37.0743,37.0997,45917.0
2015-12-09 13:40:00,43.82,43.88,43.79,43.87,54977.0,37.0997,37.1505,37.0743,37.142,54977.0
2015-12-09 13:50:00,43.87,43.97,43.86,43.92,50271.0,37.142,37.2267,37.1335,37.1843,50271.0
2015-12-09 14:00:00,43.92,43.97,43.9,43.92,58771.0,37.1843,37.2267,37.1674,37.1843,58771.0
2015-12-09 14:10:00,43.92,43.99,43.91,43.93,55521.0,37.1843,37.2436,37.1759,37.1928,55521.0
2015-12-09 14:20:00,43.93,43.94,43.86,43.89,65243.0,37.1928,37.2013,37.1335,37.1589,65243.0
2015-12-09 14:30:00,43.89,43.93,43.83,43.91,56386.0,37.1589,37.1928,37.1081,37.1759,56386.0
2015-12-09 14:40:00,43.91,43.92,43.83,43.87,60655.0,37.1759,37.1843,37.1081,37.142,60655.0
2015-12-09 14:50:00,43.87,43.88,43.81,43.84,55213.0,37.142,37.1505,37.0912,37.1166,55213.0
2015-12-09 15:00:00,43.83,43.95,43.81,43.95,66416.0,37.1081,37.2097,37.0912,37.2097,66416.0
2015-12-09 15:10:00,43.95,43.99,43.89,43.91,83737.0,37.2097,37.2436,37.1589,37.1759,83737.0
2015-12-09 15:20:00,43.9,44.02,43.9,44.0,82520.0,37.1674,37.269,37.1674,37.2521,82520.0
2015-12-09 15:30:00,44.0,44.09,43.99,44.0,96553.0,37.2521,37.3283,37.2436,37.2521,96553.0
2015-12-09 15:40:00,44.0,44.03,43.91,43.93,102630.0,37.2521,37.2775,37.1759,37.1928,102630.0
2015-12-09 15:50:00,43.92,43.99,43.91,43.96,139754.0,37.1843,37.2436,37.1759,37.2182,139754.0
2015-12-10 09:30:00,44.03,44.21,43.77,44.19,41447.0,37.2775,37.4299,37.0573,37.4129,41447.0
2015-12-10 09:40:00,44.19,44.33,44.19,44.21,28254.0,37.4129,37.5315,37.4129,37.4299,28254.0
2015-12-10 09:50:00,44.21,44.21,44.04,44.08,18818.0,37.4299,37.4299,37.2859,37.3198,18818.0
2015-12-10 10:00:00,44.08,44.09,44.01,44.03,25569.0,37.3198,37.3283,37.2605,37.2775,25569.0
2015-12-10 10:10:00,44.04,44.09,43.97,44.08,34621.0,37.2859,37.3283,37.2267,37.3198,34621.0
2015-12-10 10:20:00,44.08,44.24,44.07,44.23,26485.0,37.3198,37.4553,37.3113,37.4468,26485.0
2015-12-10 10:30:00,44.24,44.39,44.23,44.39,45681.0,37.4553,37.5823,37.4468,37.5823,45681.0
2015-12-10 10:40:00,44.38,44.49,44.38,44.44,34645.0,37.5738,37.6669,37.5738,37.6246,34645.0
2015-12-10 10:50:00,44.44,44.44,44.3,44.3,62658.0,37.6246,37.6246,37.5061,37.5061,62658.0
2015-12-10 11:00:00,44.3,44.32,44.26,44.27,32997.0,37.5061,37.523,37.4722,37.4807,32997.0
2015-12-10 11:10:00,44.26,44.3,44.23,44.23,29693.0,37.4722,37.5061,37.4468,37.4468,29693.0
2015-12-10 11:20:00,44.23,44.24,44.14,44.14,54593.0,37.4468,37.4553,37.3706,37.3706,54593.0
2015-12-10 11:30:00,44.14,44.18,44.12,44.18,25344.0,37.3706,37.4045,37.3537,37.4045,25344.0
2015-12-10 11:40:00,44.18,44.18,44.1,44.15,18530.0,37.4045,37.4045,37.3367,37.3791,18530.0
2015-12-10 11:50:00,44.15,44.2,44.14,44.18,23157.0,37.3791,37.4214,37.3706,37.4045,23157.0
2015-12-10 12:00:00,44.18,44.29,44.17,44.23,35854.0,37.4045,37.4976,37.396,37.4468,35854.0
2015-12-10 12:10:00,44.22,44.22,44.14,44.14,39298.0,37.4383,37.4383,37.3706,37.3706,39298.0
2015-12-10 12:20:00,44.14,44.21,44.1,44.2,26593.0,37.3706,37.4299,37.3367,37.4214,26593.0
2015-12-10 12:30:00,44.2,44.26,44.19,44.22,34435.0,37.4214,37.4722,37.4129,37.4383,34435.0
2015-12-10 12:40:00,44.23,44.3,44.21,44.28,32379.0,37.4468,37.5061,37.4299,37.4891,32379.0
2015-12-10 12:50:00,44.27,44.38,44.25,44.37,31918.0,37.4807,37.5738,37.4637,37.5653,31918.0
2015-12-10 13:00:00,44.36,44.36,44.28,44.3,15930.0,37.5569,37.5569,37.4891,37.5061,15930.0
2015-12-10 13:10:00,44.3,44.31,44.26,44.31,14868.0,37.5061,37.5145,37.4722,37.5145,14868.0
2015-12-10 13:20:00,44.31,44.36,44.3,44.34,20827.0,37.5145,37.5569,37.5061,37.5399,20827.0
2015-12-10 13:30:00,44.33,44.41,44.33,44.41,17535.0,37.5315,37.5992,37.5315,37.5992,17535.0
2015-12-10 13:40:00,44.41,44.44,44.38,44.44,24857.0,37.5992,37.6246,37.5738,37.6246,24857.0
2015-12-10 13:50:00,44.43,44.43,44.36,44.36,20073.0,37.6161,37.6161,37.5569,37.5569,20073.0
2015-12-10 14:00:00,44.35,44.36,44.29,44.31,31931.0,37.5484,37.5569,37.4976,37.5145,31931.0
2015-12-10 14:10:00,44.31,44.31,44.23,44.25,33422.0,37.5145,37.5145,37.4468,37.4637,33422.0
2015-12-10 14:20:00,44.26,44.31,44.24,44.3,43813.0,37.4722,37.5145,37.4553,37.5061,43813.0
2015-12-10 14:30:00,44.3,44.32,44.25,44.28,37344.0,37.5061,37.523,37.4637,37.4891,37344.0
2015-12-10 14:40:00,44.29,44.32,44.28,44.29,42747.0,37.4976,37.523,37.4891,37.4976,42747.0
2015-12-10 14:50:00,44.3,44.3,44.23,44.24,28939.0,37.5061,37.5061,37.4468,37.4553,28939.0
2015-12-10 15:00:00,44.25,44.25,44.14,44.14,24891.0,37.4637,37.4637,37.3706,37.3706,24891.0
2015-12-10 15:10:00,44.14,44.18,44.07,44.08,37694.0,37.3706,37.4045,37.3113,37.3198,37694.0
2015-12-10 15:20:00,44.09,44.15,44.05,44.15,30570.0,37.3283,37.3791,37.2944,37.3791,30570.0
2015-12-10 15:30:00,44.15,44.2,44.11,44.16,40306.0,37.3791,37.4214,37.3452,37.3875,40306.0
2015-12-10 15:40:00,44.17,44.21,44.09,44.12,73044.0,37.396,37.4299,37.3283,37.3537,73044.0
2015-12-10 15:50:00,44.12,44.17,44.06,44.14,112410.0,37.3537,37.396,37.3029,37.3706,112410.0
2015-12-11 09:30:00,43.78,43.8,43.49,43.61,32916.0,37.0658,37.0827,36.8203,36.9219,32916.0
2015-12-11 09:40:00,43.58,43.71,43.48,43.51,36201.0,36.8965,37.0065,36.8118,36.8372,36201.0
2015-12-11 09:50:00,43.5,43.58,43.47,43.56,19476.0,36.8288,36.8965,36.8034,36.8795,19476.0
2015-12-11 10:00:00,43.52,43.84,43.52,43.78,15983.0,36.8457,37.1166,36.8457,37.0658,15983.0
2015-12-11 10:10:00,43.78,43.86,43.78,43.8,15559.0,37.0658,37.1335,37.0658,37.0827,15559.0
2015-12-11 10:20:00,43.79,43.81,43.75,43.77,26724.0,37.0743,37.0912,37.0404,37.0573,26724.0
2015-12-11 10:30:00,43.77,43.79,43.69,43.72,26331.0,37.0573,37.0743,36.9896,37.015,26331.0
2015-12-11 10:40:00,43.73,43.77,43.66,43.66,33291.0,37.0235,37.0573,36.9642,36.9642,33291.0
2015-12-11 10:50:00,43.65,43.65,43.54,43.54,16662.0,36.9557,36.9557,36.8626,36.8626,16662.0
2015-12-11 11:00:00,43.53,43.58,43.46,43.55,21526.0,36.8542,36.8965,36.7949,36.8711,21526.0
2015-12-11 11:10:00,43.53,43.56,43.51,43.55,15667.0,36.8542,36.8795,36.8372,36.8711,15667.0
2015-12-11 11:20:00,43.56,43.61,43.55,43.57,23956.0,36.8795,36.9219,36.8711,36.888,23956.0
2015-12-11 11:30:00,43.58,43.58,43.43,43.49,26840.0,36.8965,36.8965,36.7695,36.8203,26840.0
2015-12-11 11:40:00,43.5,43.68,43.5,43.66,23843.0,36.8288,36.9811,36.8288,36.9642,23843.0
2015-12-11 11:50:00,43.65,43.69,43.62,43.63,35512.0,36.9557,36.9896,36.9303,36.9388,35512.0
2015-12-11 12:00:00,43.63,43.64,43.54,43.54,53095.0,36.9388,36.9473,36.8626,36.8626,53095.0
2015-12-11 12:10:00,43.53,43.55,43.45,43.46,41256.0,36.8542,36.8711,36.7864,36.7949,41256.0
2015-12-11 12:20:00,43.45,43.48,43.42,43.47,49043.0,36.7864,36.8118,36.761,36.8034,49043.0
2015-12-11 12:30:00,43.47,43.53,43.45,43.48,41978.0,36.8034,36.8542,36.7864,36.8118,41978.0
2015-12-11 12:40:00,43.48,43.54,43.46,43.51,42144.0,36.8118,36.8626,36.7949,36.8372,42144.0
2015-12-11 12:50:00,43.51,43.56,43.48,43.56,42917.0,36.8372,36.8795,36.8118,36.8795,42917.0
2015-12-11 13:00:00,43.56,43.59,43.49,43.51,49124.0,36.8795,36.9049,36.8203,36.8372,49124.0
2015-12-11 13:10:00,43.5,43.52,43.44,43.48,52732.0,36.8288,36.8457,36.778,36.8118,52732.0
2015-12-11 13:20:00,43.48,43.49,43.35,43.35,55989.0,36.8118,36.8203,36.7018,36.7018,55989.0
2015-12-11 13:30:00,43.35,43.38,43.33,43.34,67406.0,36.7018,36.7272,36.6848,36.6933,67406.0
2015-12-11 13:40:00,43.34,43.45,43.32,43.45,52833.0,36.6933,36.7864,36.6764,36.7864,52833.0
2015-12-11 13:50:00,43.45,43.5,43.41,43.41,38597.0,36.7864,36.8288,36.7526,36.7526,38597.0
2015-12-11 14:00:00,43.41,43.43,43.35,43.37,54211.0,36.7526,36.7695,36.7018,36.7187,54211.0
2015-12-11 14:10:00,43.36,43.46,43.36,43.43,66939.0,36.7102,36.7949,36.7102,36.7695,66939.0
2015-12-11 14:20:00,43.43,43.43,43.24,43.25,69997.0,36.7695,36.7695,36.6086,36.6171,69997.0
2015-12-11 14:30:00,43.25,43.36,43.22,43.35,56609.0,36.6171,36.7102,36.5917,36.7018,56609.0
2015-12-11 14:40:00,43.35,43.35,43.23,43.23,47928.0,36.7018,36.7018,36.6002,36.6002,47928.0
2015-12-11 14:50:00,43.23,43.28,43.19,43.19,59907.0,36.6002,36.6425,36.5663,36.5663,59907.0
2015-12-11 15:00:00,43.19,43.25,43.1,43.12,52212.0,36.5663,36.6171,36.4901,36.507,52212.0
2015-12-11 15:10:00,43.12,43.18,43.02,43.02,71073.0,36.507,36.5578,36.4224,36.4224,71073.0
2015-12-11 15:20:00,43.02,43.14,43.01,43.14,59128.0,36.4224,36.524,36.4139,36.524,59128.0
2015-12-11 15:30:00,43.14,43.21,43.11,43.16,95780.0,36.524,36.5832,36.4986,36.5409,95780.0
2015-12-11 15:40:00,43.16,43.23,43.12,43.23,103295.0,36.5409,36.6002,36.507,36.6002,103295.0
2015-12-11 15:50:00,43.23,43.24,43.15,43.21,152057.0,36.6002,36.6086,36.5324,36.5832,152057.0
2015-12-14 09:30:00,43.21,43.38,43.15,43.3,64477.0,36.5832,36.7272,36.5324,36.6594,64477.0
2015-12-14 09:40:00,43.3,43.36,43.27,43.34,29833.0,36.6594,36.7102,36.634,36.6933,29833.0
2015-12-14 09:50:00,43.34,43.34,43.24,43.24,22456.0,36.6933,36.6933,36.6086,36.6086,22456.0
2015-12-14 10:00:00,43.23,43.28,43.18,43.24,26783.0,36.6002,36.6425,36.5578,36.6086,26783.0
2015-12-14 10:10:00,43.25,43.34,42.99,43.11,100658.0,36.6171,36.6933,36.397,36.4986,100658.0
2015-12-14 10:20:00,43.11,43.11,42.89,42.89,17144.0,36.4986,36.4986,36.3123,36.3123,17144.0
2015-12-14 10:30:00,42.88,43.1,42.88,43.08,36972.0,36.3038,36.4901,36.3038,36.4732,36972.0
2015-12-14 10:40:00,43.08,43.14,43.0,43.05,46454.0,36.4732,36.524,36.4054,36.4478,46454.0
2015-12-14 10:50:00,43.02,43.09,42.98,43.03,29887.0,36.4224,36.4816,36.3885,36.4308,29887.0
2015-12-14 11:00:00,43.03,43.05,42.93,42.93,24747.0,36.4308,36.4478,36.3462,36.3462,24747.0
2015-12-14 11:10:00,42.92,42.93,42.81,42.83,58257.0,36.3377,36.3462,36.2446,36.2615,58257.0
2015-12-14 11:20:00,42.83,42.96,42.83,42.95,21697.0,36.2615,36.3716,36.2615,36.3631,21697.0
2015-12-14 11:30:00,42.94,42.94,42.81,42.88,43470.0,36.3546,36.3546,36.2446,36.3038,43470.0
2015-12-14 11:40:00,42.88,42.95,42.84,42.87,34711.0,36.3038,36.3631,36.27,36.2954,34711.0
2015-12-14 11:50:00,42.88,42.98,42.86,42.94,38955.0,36.3038,36.3885,36.2869,36.3546,38955.0
2015-12-14 12:00:00,42.94,43.02,42.9,43.02,40323.0,36.3546,36.4224,36.3208,36.4224,40323.0
2015-12-14 12:10:00,43.02,43.1,42.98,43.08,43269.0,36.4224,36.4901,36.3885,36.4732,43269.0
2015-12-14 12:20:00,43.08,43.12,43.02,43.1,71717.0,36.4732,36.507,36.4224,36.4901,71717.0
2015-12-14 12:30:00,43.11,43.13,43.07,43.09,81918.0,36.4986,36.5155,36.4647,36.4816,81918.0
2015-12-14 12:40:00,43.09,43.11,43.0,43.0,58918.0,36.4816,36.4986,36.4054,36.4054,58918.0
2015-12-14 12:50:00,43.01,43.07,42.99,43.05,102238.0,36.4139,36.4647,36.397,36.4478,102238.0
2015-12-14 13:00:00,43.06,43.11,43.03,43.06,55710.0,36.4562,36.4986,36.4308,36.4562,55710.0
2015-12-14 13:10:00,43.06,43.06,42.95,42.96,47854.0,36.4562,36.4562,36.3631,36.3716,47854.0
2015-12-14 13:20:00,42.95,42.97,42.85,42.87,85569.0,36.3631,36.38,36.2784,36.2954,85569.0
2015-12-14 13:30:00,42.88,42.94,42.83,42.84,46608.0,36.3038,36.3546,36.2615,36.27,46608.0
2015-12-14 13:40:00,42.84,42.85,42.75,42.8,75769.0,36.27,36.2784,36.1938,36.2361,75769.0
2015-12-14 13:50:00,42.8,42.83,42.77,42.81,50946.0,36.2361,36.2615,36.2107,36.2446,50946.0
2015-12-14 14:00:00,42.82,42.86,42.73,42.84,61324.0,36.253,36.2869,36.1768,36.27,61324.0
2015-12-14 14:10:00,42.83,42.96,42.83,42.87,50819.0,36.2615,36.3716,36.2615,36.2954,50819.0
2015-12-14 14:20:00,42.87,42.89,42.77,42.84,56072.0,36.2954,36.3123,36.2107,36.27,56072.0
2015-12-14 14:30:00,42.83,42.85,42.81,42.85,49071.0,36.2615,36.2784,36.2446,36.2784,49071.0
2015-12-14 14:40:00,42.85,42.9,42.82,42.9,59598.0,36.2784,36.3208,36.253,36.3208,59598.0
2015-12-14 14:50:00,42.9,43.0,42.89,42.93,76233.0,36.3208,36.4054,36.3123,36.3462,76233.0
2015-12-14 15:00:00,42.92,42.94,42.86,42.89,69642.0,36.3377,36.3546,36.2869,36.3123,69642.0
2015-12-14 15:10:00,42.9,42.93,42.85,42.91,65581.0,36.3208,36.3462,36.2784,36.3292,65581.0
2015-12-14 15:20:00,42.92,42.93,42.88,42.91,67822.0,36.3377,36.3462,36.3038,36.3292,67822.0
2015-12-14 15:30:00,42.9,43.02,42.89,42.96,88391.0,36.3208,36.4224,36.3123,36.3716,88391.0
2015-12-14 15:40:00,42.97,42.99,42.89,42.95,148479.0,36.38,36.397,36.3123,36.3631,148479.0
2015-12-14 15:50:00,42.96,43.1,42.93,43.07,209115.0,36.3716,36.4901,36.3462,36.4647,209115.0
2015-12-15 09:30:00,43.3,43.43,43.17,43.34,70908.0,36.6594,36.7695,36.5494,36.6933,70908.0
2015-12-15 09:40:00,43.34,43.63,43.32,43.63,55474.0,36.6933,36.9388,36.6764,36.9388,55474.0
2015-12-15 09:50:00,43.65,43.75,43.62,43.65,25206.0,36.9557,37.0404,36.9303,36.9557,25206.0
2015-12-15 10:00:00,43.66,43.7,43.59,43.64,19217.0,36.9642,36.9981,36.9049,36.9473,19217.0
2015-12-15 10:10:00,43.63,43.68,43.61,43.63,21801.0,36.9388,36.9811,36.9219,36.9388,21801.0
2015-12-15 10:20:00,43.62,43.68,43.57,43.64,23157.0,36.9303,36.9811,36.888,36.9473,23157.0
2015-12-15 10:30:00,43.63,43.63,43.52,43.58,19806.0,36.9388,36.9388,36.8457,36.8965,19806.0
2015-12-15 10:40:00,43.57,43.66,43.56,43.65,17704.0,36.888,36.9642,36.8795,36.9557,17704.0
2015-12-15 10:50:00,43.66,43.69,43.61,43.63,16548.0,36.9642,36.9896,36.9219,36.9388,16548.0
2015-12-15 11:00:00,43.63,43.64,43.59,43.63,26256.0,36.9388,36.9473,36.9049,36.9388,26256.0
2015-12-15 11:10:00,43.64,43.65,43.6,43.63,19970.0,36.9473,36.9557,36.9134,36.9388,19970.0
2015-12-15 11:20:00,43.63,43.64,43.6,43.62,19007.0,36.9388,36.9473,36.9134,36.9303,19007.0
2015-12-15 11:30:00,43.63,43.65,43.58,43.59,19907.0,36.9388,36.9557,36.8965,36.9049,19907.0
2015-12-15 11:40:00,43.58,43.59,43.5,43.51,13589.0,36.8965,36.9049,36.8288,36.8372,13589.0
2015-12-15 11:50:00,43.52,43.56,43.47,43.51,16563.0,36.8457,36.8795,36.8034,36.8372,16563.0
2015-12-15 12:00:00,43.51,43.63,43.5,43.6,16900.0,36.8372,36.9388,36.8288,36.9134,16900.0
2015-12-15 12:10:00,43.59,43.61,43.55,43.58,25529.0,36.9049,36.9219,36.8711,36.8965,25529.0
2015-12-15 12:20:00,43.58,43.67,43.57,43.67,17380.0,36.8965,36.9727,36.888,36.9727,17380.0
2015-12-15 12:30:00,43.67,43.8,43.67,43.79,21446.0,36.9727,37.0827,36.9727,37.0743,21446.0
2015-12-15 12:40:00,43.78,43.8,43.72,43.78,15486.0,37.0658,37.0827,37.015,37.0658,15486.0
2015-12-15 12:50:00,43.79,43.81,43.76,43.8,21849.0,37.0743,37.0912,37.0489,37.0827,21849.0
2015-12-15 13:00:00,43.79,43.79,43.67,43.7,31621.0,37.0743,37.0743,36.9727,36.9981,31621.0
2015-12-15 13:10:00,43.7,43.71,43.67,43.69,56081.0,36.9981,37.0065,36.9727,36.9896,56081.0
2015-12-15 13:20:00,43.69,43.74,43.66,43.73,50415.0,36.9896,37.0319,36.9642,37.0235,50415.0
2015-12-15 13:30:00,43.73,43.79,43.73,43.78,58190.0,37.0235,37.0743,37.0235,37.0658,58190.0
2015-12-15 13:40:00,43.78,43.82,43.78,43.8,62666.0,37.0658,37.0997,37.0658,37.0827,62666.0
2015-12-15 13:50:00,43.81,43.91,43.8,43.89,58561.0,37.0912,37.1759,37.0827,37.1589,58561.0
2015-12-15 14:00:00,43.89,43.91,43.87,43.87,53889.0,37.1589,37.1759,37.142,37.142,53889.0
2015-12-15 14:10:00,43.88,43.89,43.82,43.87,60861.0,37.1505,37.1589,37.0997,37.142,60861.0
2015-12-15 14:20:00,43.87,43.89,43.81,43.83,66326.0,37.142,37.1589,37.0912,37.1081,66326.0
2015-12-15 14:30:00,43.82,43.85,43.77,43.77,58350.0,37.0997,37.1251,37.0573,37.0573,58350.0
2015-12-15 14:40:00,43.77,43.8,43.69,43.7,70971.0,37.0573,37.0827,36.9896,36.9981,70971.0
2015-12-15 14:50:00,43.7,43.71,43.63,43.63,77254.0,36.9981,37.0065,36.9388,36.9388,77254.0
2015-12-15 15:00:00,43.64,43.7,43.63,43.7,67173.0,36.9473,36.9981,36.9388,36.9981,67173.0
2015-12-15 15:10:00,43.69,43.7,43.67,43.69,50272.0,36.9896,36.9981,36.9727,36.9896,50272.0
2015-12-15 15:20:00,43.69,43.69,43.62,43.63,86627.0,36.9896,36.9896,36.9303,36.9388,86627.0
2015-12-15 15:30:00,43.62,43.65,43.57,43.63,103102.0,36.9303,36.9557,36.888,36.9388,103102.0
2015-12-15 15:40:00,43.62,43.7,43.61,43.66,103113.0,36.9303,36.9981,36.9219,36.9642,103113.0
2015-12-15 15:50:00,43.66,43.67,43.6,43.61,149587.0,36.9642,36.9727,36.9134,36.9219,149587.0
2015-12-16 09:30:00,43.91,44.13,43.87,44.05,33052.0,37.1759,37.3621,37.142,37.2944,33052.0
2015-12-16 09:40:00,44.05,44.08,43.94,43.99,26929.0,37.2944,37.3198,37.2013,37.2436,26929.0
2015-12-16 09:50:00,44.0,44.03,43.94,43.96,42457.0,37.2521,37.2775,37.2013,37.2182,42457.0
2015-12-16 10:00:00,43.98,43.99,43.86,43.87,23015.0,37.2351,37.2436,37.1335,37.142,23015.0
2015-12-16 10:10:00,43.86,43.93,43.84,43.93,18982.0,37.1335,37.1928,37.1166,37.1928,18982.0
2015-12-16 10:20:00,43.93,43.97,43.84,43.86,18723.0,37.1928,37.2267,37.1166,37.1335,18723.0
2015-12-16 10:30:00,43.86,43.92,43.8,43.85,19849.0,37.1335,37.1843,37.0827,37.1251,19849.0
2015-12-16 10:40:00,43.85,43.88,43.77,43.83,16396.0,37.1251,37.1505,37.0573,37.1081,16396.0
2015-12-16 10:50:00,43.83,43.84,43.76,43.76,20383.0,37.1081,37.1166,37.0489,37.0489,20383.0
2015-12-16 11:00:00,43.77,43.81,43.73,43.78,35084.0,37.0573,37.0912,37.0235,37.0658,35084.0
2015-12-16 11:10:00,43.79,43.8,43.7,43.74,19292.0,37.0743,37.0827,36.9981,37.0319,19292.0
2015-12-16 11:20:00,43.74,43.82,43.66,43.81,25292.0,37.0319,37.0997,36.9642,37.0912,25292.0
2015-12-16 11:30:00,43.8,43.91,43.8,43.9,22415.0,37.0827,37.1759,37.0827,37.1674,22415.0
2015-12-16 11:40:00,43.9,43.9,43.84,43.9,15347.0,37.1674,37.1674,37.1166,37.1674,15347.0
2015-12-16 11:50:00,43.89,43.92,43.85,43.89,13301.0,37.1589,37.1843,37.1251,37.1589,13301.0
2015-12-16 12:00:00,43.89,43.93,43.86,43.88,14948.0,37.1589,37.1928,37.1335,37.1505,14948.0
2015-12-16 12:10:00,43.88,43.9,43.83,43.84,9250.0,37.1505,37.1674,37.1081,37.1166,9250.0
2015-12-16 12:20:00,43.84,43.92,43.83,43.92,9106.0,37.1166,37.1843,37.1081,37.1843,9106.0
2015-12-16 12:30:00,43.92,43.97,43.91,43.95,10924.0,37.1843,37.2267,37.1759,37.2097,10924.0
2015-12-16 12:40:00,43.95,43.98,43.9,43.91,15684.0,37.2097,37.2351,37.1674,37.1759,15684.0
2015-12-16 12:50:00,43.9,43.9,43.77,43.77,15520.0,37.1674,37.1674,37.0573,37.0573,15520.0
2015-12-16 13:00:00,43.77,43.86,43.75,43.82,25526.0,37.0573,37.1335,37.0404,37.0997,25526.0
2015-12-16 13:10:00,43.82,43.83,43.81,43.82,18233.0,37.0997,37.1081,37.0912,37.0997,18233.0
2015-12-16 13:20:00,43.82,43.84,43.8,43.82,16779.0,37.0997,37.1166,37.0827,37.0997,16779.0
2015-12-16 13:30:00,43.82,43.83,43.77,43.8,18094.0,37.0997,37.1081,37.0573,37.0827,18094.0
2015-12-16 13:40:00,43.79,43.84,43.78,43.84,14298.0,37.0743,37.1166,37.0658,37.1166,14298.0
2015-12-16 13:50:00,43.86,44.0,43.83,43.9,30911.0,37.1335,37.2521,37.1081,37.1674,30911.0
2015-12-16 14:00:00,43.9,44.07,43.57,43.94,39897.0,37.1674,37.3113,36.888,37.2013,39897.0
2015-12-16 14:10:00,43.93,44.0,43.84,43.9,32306.0,37.1928,37.2521,37.1166,37.1674,32306.0
2015-12-16 14:20:00,43.89,43.91,43.78,43.87,62253.0,37.1589,37.1759,37.0658,37.142,62253.0
2015-12-16 14:30:00,43.87,43.99,43.81,43.92,33284.0,37.142,37.2436,37.0912,37.1843,33284.0
2015-12-16 14:40:00,43.91,44.0,43.9,43.97,23111.0,37.1759,37.2521,37.1674,37.2267,23111.0
2015-12-16 14:50:00,43.97,44.18,43.97,44.16,22128.0,37.2267,37.4045,37.2267,37.3875,22128.0
2015-12-16 15:00:00,44.17,44.2,44.1,44.1,22341.0,37.396,37.4214,37.3367,37.3367,22341.0
2015-12-16 15:10:00,44.09,44.15,44.07,44.12,22696.0,37.3283,37.3791,37.3113,37.3537,22696.0
2015-12-16 15:20:00,44.13,44.26,44.13,44.26,17949.0,37.3621,37.4722,37.3621,37.4722,17949.0
2015-12-16 15:30:00,44.27,44.35,44.24,44.33,37038.0,37.4807,37.5484,37.4553,37.5315,37038.0
2015-12-16 15:40:00,44.32,44.38,44.31,44.34,39610.0,37.523,37.5738,37.5145,37.5399,39610.0
2015-12-16 15:50:00,44.35,44.37,44.28,44.29,75379.0,37.5484,37.5653,37.4891,37.4976,75379.0
2015-12-17 09:30:00,44.44,44.51,44.39,44.46,29157.0,37.6246,37.6839,37.5823,37.6415,29157.0
2015-12-17 09:40:00,44.46,44.5,44.43,44.44,17516.0,37.6415,37.6754,37.6161,37.6246,17516.0
2015-12-17 09:50:00,44.46,44.48,44.41,44.45,30847.0,37.6415,37.6585,37.5992,37.6331,30847.0
2015-12-17 10:00:00,44.47,44.47,44.32,44.36,15806.0,37.65,37.65,37.523,37.5569,15806.0
2015-12-17 10:10:00,44.35,44.42,44.3,44.31,35164.0,37.5484,37.6077,37.5061,37.5145,35164.0
2015-12-17 10:20:00,44.32,44.4,44.3,44.34,17758.0,37.523,37.5907,37.5061,37.5399,17758.0
2015-12-17 10:30:00,44.33,44.39,44.26,44.26,18908.0,37.5315,37.5823,37.4722,37.4722,18908.0
2015-12-17 10:40:00,44.26,44.29,44.22,44.23,23533.0,37.4722,37.4976,37.4383,37.4468,23533.0
2015-12-17 10:50:00,44.23,44.32,44.21,44.32,41893.0,37.4468,37.523,37.4299,37.523,41893.0
2015-12-17 11:00:00,44.31,44.38,44.3,44.36,17464.0,37.5145,37.5738,37.5061,37.5569,17464.0
2015-12-17 11:10:00,44.36,44.42,44.28,44.29,57775.0,37.5569,37.6077,37.4891,37.4976,57775.0
2015-12-17 11:20:00,44.29,44.31,44.23,44.3,12914.0,37.4976,37.5145,37.4468,37.5061,12914.0
2015-12-17 11:30:00,44.31,44.37,44.23,44.33,48798.0,37.5145,37.5653,37.4468,37.5315,48798.0
2015-12-17 11:40:00,44.34,44.37,44.27,44.31,24271.0,37.5399,37.5653,37.4807,37.5145,24271.0
2015-12-17 11:50:00,44.3,44.3,44.25,44.25,9526.0,37.5061,37.5061,37.4637,37.4637,9526.0
2015-12-17 12:00:00,44.26,44.27,44.17,44.22,14680.0,37.4722,37.4807,37.396,37.4383,14680.0
2015-12-17 12:10:00,44.23,44.25,44.2,44.24,47742.0,37.4468,37.4637,37.4214,37.4553,47742.0
2015-12-17 12:20:00,44.23,44.24,44.18,44.23,10806.0,37.4468,37.4553,37.4045,37.4468,10806.0
2015-12-17 12:30:00,44.23,44.26,44.2,44.21,36859.0,37.4468,37.4722,37.4214,37.4299,36859.0
2015-12-17 12:40:00,44.21,44.24,44.07,44.1,43983.0,37.4299,37.4553,37.3113,37.3367,43983.0
2015-12-17 12:50:00,44.11,44.19,44.1,44.18,10948.0,37.3452,37.4129,37.3367,37.4045,10948.0
2015-12-17 13:00:00,44.18,44.28,44.17,44.27,12334.0,37.4045,37.4891,37.396,37.4807,12334.0
2015-12-17 13:10:00,44.27,44.31,44.26,44.3,10998.0,37.4807,37.5145,37.4722,37.5061,10998.0
2015-12-17 13:20:00,44.3,44.36,44.26,44.27,13780.0,37.5061,37.5569,37.4722,37.4807,13780.0
2015-12-17 13:30:00,44.28,44.33,44.25,44.27,36392.0,37.4891,37.5315,37.4637,37.4807,36392.0
2015-12-17 13:40:00,44.28,44.34,44.28,44.31,20570.0,37.4891,37.5399,37.4891,37.5145,20570.0
2015-12-17 13:50:00,44.32,44.34,44.28,44.29,15548.0,37.523,37.5399,37.4891,37.4976,15548.0
2015-12-17 14:00:00,44.3,44.3,44.23,44.24,17064.0,37.5061,37.5061,37.4468,37.4553,17064.0
2015-12-17 14:10:00,44.25,44.3,44.2,44.29,23000.0,37.4637,37.5061,37.4214,37.4976,23000.0
2015-12-17 14:20:00,44.3,44.32,44.15,44.17,72014.0,37.5061,37.523,37.3791,37.396,72014.0
2015-12-17 14:30:00,44.17,44.18,44.09,44.09,23484.0,37.396,37.4045,37.3283,37.3283,23484.0
2015-12-17 14:40:00,44.09,44.09,44.03,44.04,22893.0,37.3283,37.3283,37.2775,37.2859,22893.0
2015-12-17 14:50:00,44.04,44.1,44.03,44.09,23979.0,37.2859,37.3367,37.2775,37.3283,23979.0
2015-12-17 15:00:00,44.1,44.14,44.06,44.09,29984.0,37.3367,37.3706,37.3029,37.3283,29984.0
2015-12-17 15:10:00,44.09,44.12,44.0,44.0,31434.0,37.3283,37.3537,37.2521,37.2521,31434.0
2015-12-17 15:20:00,43.99,44.04,43.93,44.04,40632.0,37.2436,37.2859,37.1928,37.2859,40632.0
2015-12-17 15:30:00,44.04,44.18,44.01,44.14,52700.0,37.2859,37.4045,37.2605,37.3706,52700.0
2015-12-17 15:40:00,44.13,44.13,43.98,44.0,117628.0,37.3621,37.3621,37.2351,37.2521,117628.0
2015-12-17 15:50:00,44.0,44.01,43.84,43.85,188896.0,37.2521,37.2605,37.1166,37.1251,188896.0
2015-12-18 09:30:00,43.78,43.9,43.49,43.54,235609.0,37.0658,37.1674,36.8203,36.8626,235609.0
2015-12-18 09:40:00,43.54,43.82,43.52,43.78,28788.0,36.8626,37.0997,36.8457,37.0658,28788.0
2015-12-18 09:50:00,43.77,43.86,43.76,43.81,31453.0,37.0573,37.1335,37.0489,37.0912,31453.0
2015-12-18 10:00:00,43.81,43.86,43.71,43.71,80420.0,37.0912,37.1335,37.0065,37.0065,80420.0
2015-12-18 10:10:00,43.71,43.75,43.63,43.68,58904.0,37.0065,37.0404,36.9388,36.9811,58904.0
2015-12-18 10:20:00,43.67,43.72,43.65,43.67,21531.0,36.9727,37.015,36.9557,36.9727,21531.0
2015-12-18 10:30:00,43.68,43.72,43.57,43.59,26468.0,36.9811,37.015,36.888,36.9049,26468.0
2015-12-18 10:40:00,43.56,43.59,43.53,43.59,25626.0,36.8795,36.9049,36.8542,36.9049,25626.0
2015-12-18 10:50:00,43.6,43.7,43.6,43.69,18356.0,36.9134,36.9981,36.9134,36.9896,18356.0
2015-12-18 11:00:00,43.69,43.69,43.62,43.64,35692.0,36.9896,36.9896,36.9303,36.9473,35692.0
2015-12-18 11:10:00,43.64,43.67,43.58,43.59,31722.0,36.9473,36.9727,36.8965,36.9049,31722.0
2015-12-18 11:20:00,43.61,43.66,43.56,43.63,19941.0,36.9219,36.9642,36.8795,36.9388,19941.0
2015-12-18 11:30:00,43.63,43.64,43.57,43.64,10338.0,36.9388,36.9473,36.888,36.9473,10338.0
2015-12-18 11:40:00,43.65,43.66,43.54,43.56,36718.0,36.9557,36.9642,36.8626,36.8795,36718.0
2015-12-18 11:50:00,43.55,43.6,43.51,43.51,19612.0,36.8711,36.9134,36.8372,36.8372,19612.0
2015-12-18 12:00:00,43.51,43.57,43.48,43.52,15945.0,36.8372,36.888,36.8118,36.8457,15945.0
2015-12-18 12:10:00,43.53,43.56,43.46,43.47,16309.0,36.8542,36.8795,36.7949,36.8034,16309.0
2015-12-18 12:20:00,43.48,43.54,43.48,43.54,16613.0,36.8118,36.8626,36.8118,36.8626,16613.0
2015-12-18 12:30:00,43.54,43.54,43.46,43.46,12973.0,36.8626,36.8626,36.7949,36.7949,12973.0
2015-12-18 12:40:00,43.47,43.55,43.47,43.54,14968.0,36.8034,36.8711,36.8034,36.8626,14968.0
2015-12-18 12:50:00,43.54,43.58,43.52,43.55,13210.0,36.8626,36.8965,36.8457,36.8711,13210.0
2015-12-18 13:00:00,43.56,43.65,43.55,43.64,22274.0,36.8795,36.9557,36.8711,36.9473,22274.0
2015-12-18 13:10:00,43.64,43.65,43.59,43.64,11791.0,36.9473,36.9557,36.9049,36.9473,11791.0
2015-12-18 13:20:00,43.64,43.64,43.59,43.61,13995.0,36.9473,36.9473,36.9049,36.9219,13995.0
2015-12-18 13:30:00,43.61,43.66,43.57,43.57,26554.0,36.9219,36.9642,36.888,36.888,26554.0
2015-12-18 13:40:00,43.58,43.66,43.56,43.58,35625.0,36.8965,36.9642,36.8795,36.8965,35625.0
2015-12-18 13:50:00,43.58,43.67,43.58,43.63,14937.0,36.8965,36.9727,36.8965,36.9388,14937.0
2015-12-18 14:00:00,43.63,43.71,43.62,43.7,17426.0,36.9388,37.0065,36.9303,36.9981,17426.0
2015-12-18 14:10:00,43.69,43.72,43.62,43.65,18430.0,36.9896,37.015,36.9303,36.9557,18430.0
2015-12-18 14:20:00,43.66,43.77,43.66,43.76,19591.0,36.9642,37.0573,36.9642,37.0489,19591.0
2015-12-18 14:30:00,43.77,43.78,43.74,43.76,8145.0,37.0573,37.0658,37.0319,37.0489,8145.0
2015-12-18 14:40:00,43.76,43.77,43.64,43.66,21095.0,37.0489,37.0573,36.9473,36.9642,21095.0
2015-12-18 14:50:00,43.66,43.74,43.65,43.73,38571.0,36.9642,37.0319,36.9557,37.0235,38571.0
2015-12-18 15:00:00,43.73,43.77,43.71,43.73,28236.0,37.0235,37.0573,37.0065,37.0235,28236.0
2015-12-18 15:10:00,43.73,43.74,43.61,43.66,36755.0,37.0235,37.0319,36.9219,36.9642,36755.0
2015-12-18 15:20:00,43.66,43.75,43.62,43.7,30744.0,36.9642,37.0404,36.9303,36.9981,30744.0
2015-12-18 15:30:00,43.69,43.78,43.68,43.77,66163.0,36.9896,37.0658,36.9811,37.0573,66163.0
2015-12-18 15:40:00,43.77,43.82,43.72,43.72,79400.0,37.0573,37.0997,37.015,37.015,79400.0
2015-12-18 15:50:00,43.72,43.74,43.59,43.6,165789.0,37.015,37.0319,36.9049,36.9134,165789.0
2015-12-21 09:30:00,43.76,44.13,43.76,44.06,29587.0,37.0489,37.3621,37.0489,37.3029,29587.0
2015-12-21 09:40:00,44.06,44.16,43.97,44.13,24243.0,37.3029,37.3875,37.2267,37.3621,24243.0
2015-12-21 09:50:00,44.1,44.1,43.99,44.02,11077.0,37.3367,37.3367,37.2436,37.269,11077.0
2015-12-21 10:00:00,44.03,44.12,44.02,44.1,18923.0,37.2775,37.3537,37.269,37.3367,18923.0
2015-12-21 10:10:00,44.09,44.09,43.99,44.0,18410.0,37.3283,37.3283,37.2436,37.2521,18410.0
2015-12-21 10:20:00,43.99,44.03,43.95,44.0,13492.0,37.2436,37.2775,37.2097,37.2521,13492.0
2015-12-21 10:30:00,44.02,44.04,43.99,44.02,19508.0,37.269,37.2859,37.2436,37.269,19508.0
2015-12-21 10:40:00,44.02,44.04,43.91,43.92,14521.0,37.269,37.2859,37.1759,37.1843,14521.0
2015-12-21 10:50:00,43.95,43.97,43.84,43.86,35996.0,37.2097,37.2267,37.1166,37.1335,35996.0
2015-12-21 11:00:00,43.85,43.86,43.76,43.78,21514.0,37.1251,37.1335,37.0489,37.0658,21514.0
2015-12-21 11:10:00,43.79,43.8,43.72,43.76,23066.0,37.0743,37.0827,37.015,37.0489,23066.0
2015-12-21 11:20:00,43.75,43.84,43.75,43.83,16567.0,37.0404,37.1166,37.0404,37.1081,16567.0
2015-12-21 11:30:00,43.83,43.83,43.63,43.65,24820.0,37.1081,37.1081,36.9388,36.9557,24820.0
2015-12-21 11:40:00,43.64,43.71,43.62,43.69,10708.0,36.9473,37.0065,36.9303,36.9896,10708.0
2015-12-21 11:50:00,43.69,43.73,43.67,43.71,16762.0,36.9896,37.0235,36.9727,37.0065,16762.0
2015-12-21 12:00:00,43.72,43.74,43.65,43.7,12567.0,37.015,37.0319,36.9557,36.9981,12567.0
2015-12-21 12:10:00,43.71,43.73,43.65,43.69,21333.0,37.0065,37.0235,36.9557,36.9896,21333.0
2015-12-21 12:20:00,43.69,43.77,43.68,43.74,9476.0,36.9896,37.0573,36.9811,37.0319,9476.0
2015-12-21 12:30:00,43.72,43.78,43.71,43.75,20338.0,37.015,37.0658,37.0065,37.0404,20338.0
2015-12-21 12:40:00,43.76,43.81,43.75,43.79,10668.0,37.0489,37.0912,37.0404,37.0743,10668.0
2015-12-21 12:50:00,43.8,43.85,43.8,43.81,12097.0,37.0827,37.1251,37.0827,37.0912,12097.0
2015-12-21 13:00:00,43.81,43.89,43.81,43.87,14180.0,37.0912,37.1589,37.0912,37.142,14180.0
2015-12-21 13:10:00,43.86,43.9,43.83,43.86,12476.0,37.1335,37.1674,37.1081,37.1335,12476.0
2015-12-21 13:20:00,43.87,43.87,43.83,43.84,11030.0,37.142,37.142,37.1081,37.1166,11030.0
2015-12-21 13:30:00,43.84,43.94,43.83,43.88,18928.0,37.1166,37.2013,37.1081,37.1505,18928.0
2015-12-21 13:40:00,43.88,43.89,43.84,43.86,11762.0,37.1505,37.1589,37.1166,37.1335,11762.0
2015-12-21 13:50:00,43.86,43.87,43.77,43.77,9696.0,37.1335,37.142,37.0573,37.0573,9696.0
2015-12-21 14:00:00,43.78,43.79,43.73,43.74,13634.0,37.0658,37.0743,37.0235,37.0319,13634.0
2015-12-21 14:10:00,43.74,43.74,43.69,43.71,16625.0,37.0319,37.0319,36.9896,37.0065,16625.0
2015-12-21 14:20:00,43.7,43.72,43.63,43.63,16493.0,36.9981,37.015,36.9388,36.9388,16493.0
2015-12-21 14:30:00,43.64,43.68,43.62,43.67,19881.0,36.9473,36.9811,36.9303,36.9727,19881.0
2015-12-21 14:40:00,43.66,43.67,43.61,43.63,18784.0,36.9642,36.9727,36.9219,36.9388,18784.0
2015-12-21 14:50:00,43.64,43.66,43.62,43.63,16977.0,36.9473,36.9642,36.9303,36.9388,16977.0
2015-12-21 15:00:00,43.64,43.71,43.62,43.63,22465.0,36.9473,37.0065,36.9303,36.9388,22465.0
2015-12-21 15:10:00,43.63,43.64,43.58,43.59,22444.0,36.9388,36.9473,36.8965,36.9049,22444.0
2015-12-21 15:20:00,43.59,43.64,43.58,43.64,17541.0,36.9049,36.9473,36.8965,36.9473,17541.0
2015-12-21 15:30:00,43.65,43.76,43.65,43.73,30289.0,36.9557,37.0489,36.9557,37.0235,30289.0
2015-12-21 15:40:00,43.72,43.79,43.72,43.76,35652.0,37.015,37.0743,37.015,37.0489,35652.0
2015-12-21 15:50:00,43.77,43.86,43.74,43.86,73572.0,37.0573,37.1335,37.0319,37.1335,73572.0
2015-12-22 09:30:00,43.88,44.03,43.6,43.6,94600.0,37.1505,37.2775,36.9134,36.9134,94600.0
2015-12-22 09:40:00,43.61,43.71,43.55,43.64,45198.0,36.9219,37.0065,36.8711,36.9473,45198.0
2015-12-22 09:50:00,43.65,43.77,43.62,43.77,26438.0,36.9557,37.0573,36.9303,37.0573,26438.0
2015-12-22 10:00:00,43.76,43.8,43.7,43.7,17778.0,37.0489,37.0827,36.9981,36.9981,17778.0
2015-12-22 10:10:00,43.71,43.74,43.62,43.63,27069.0,37.0065,37.0319,36.9303,36.9388,27069.0
2015-12-22 10:20:00,43.63,43.69,43.62,43.69,35048.0,36.9388,36.9896,36.9303,36.9896,35048.0
2015-12-22 10:30:00,43.68,43.88,43.68,43.88,30346.0,36.9811,37.1505,36.9811,37.1505,30346.0
2015-12-22 10:40:00,43.89,43.96,43.89,43.95,34587.0,37.1589,37.2182,37.1589,37.2097,34587.0
2015-12-22 10:50:00,43.95,43.96,43.87,43.9,18404.0,37.2097,37.2182,37.142,37.1674,18404.0
2015-12-22 11:00:00,43.9,43.95,43.9,43.91,14408.0,37.1674,37.2097,37.1674,37.1759,14408.0
2015-12-22 11:10:00,43.91,43.91,43.78,43.8,39314.0,37.1759,37.1759,37.0658,37.0827,39314.0
2015-12-22 11:20:00,43.8,43.81,43.72,43.81,28071.0,37.0827,37.0912,37.015,37.0912,28071.0
2015-12-22 11:30:00,43.81,43.91,43.8,43.87,20655.0,37.0912,37.1759,37.0827,37.142,20655.0
2015-12-22 11:40:00,43.86,43.93,43.86,43.91,14712.0,37.1335,37.1928,37.1335,37.1759,14712.0
2015-12-22 11:50:00,43.9,43.93,43.89,43.92,10924.0,37.1674,37.1928,37.1589,37.1843,10924.0
2015-12-22 12:00:00,43.93,43.93,43.86,43.92,10956.0,37.1928,37.1928,37.1335,37.1843,10956.0
2015-12-22 12:10:00,43.92,44.06,43.89,44.06,34191.0,37.1843,37.3029,37.1589,37.3029,34191.0
2015-12-22 12:20:00,44.05,44.09,44.0,44.02,47847.0,37.2944,37.3283,37.2521,37.269,47847.0
2015-12-22 12:30:00,44.02,44.07,44.02,44.06,15695.0,37.269,37.3113,37.269,37.3029,15695.0
2015-12-22 12:40:00,44.07,44.1,44.07,44.07,10470.0,37.3113,37.3367,37.3113,37.3113,10470.0
2015-12-22 12:50:00,44.07,44.11,44.07,44.11,14557.0,37.3113,37.3452,37.3113,37.3452,14557.0
2015-12-22 13:00:00,44.11,44.11,44.07,44.07,20845.0,37.3452,37.3452,37.3113,37.3113,20845.0
2015-12-22 13:10:00,44.07,44.07,44.02,44.06,16349.0,37.3113,37.3113,37.269,37.3029,16349.0
2015-12-22 13:20:00,44.06,44.11,44.05,44.1,17016.0,37.3029,37.3452,37.2944,37.3367,17016.0
2015-12-22 13:30:00,44.09,44.09,44.05,44.06,11338.0,37.3283,37.3283,37.2944,37.3029,11338.0
2015-12-22 13:40:00,44.06,44.17,44.01,44.17,19584.0,37.3029,37.396,37.2605,37.396,19584.0
2015-12-22 13:50:00,44.17,44.23,44.17,44.19,18784.0,37.396,37.4468,37.396,37.4129,18784.0
2015-12-22 14:00:00,44.2,44.2,44.17,44.19,20330.0,37.4214,37.4214,37.396,37.4129,20330.0
2015-12-22 14:10:00,44.2,44.2,44.16,44.18,18608.0,37.4214,37.4214,37.3875,37.4045,18608.0
2015-12-22 14:20:00,44.19,44.29,44.19,44.23,30920.0,37.4129,37.4976,37.4129,37.4468,30920.0
2015-12-22 14:30:00,44.22,44.23,44.18,44.18,15203.0,37.4383,37.4468,37.4045,37.4045,15203.0
2015-12-22 14:40:00,44.18,44.22,44.17,44.18,23105.0,37.4045,37.4383,37.396,37.4045,23105.0
2015-12-22 14:50:00,44.18,44.27,44.18,44.27,21458.0,37.4045,37.4807,37.4045,37.4807,21458.0
2015-12-22 15:00:00,44.27,44.37,44.26,44.33,42155.0,37.4807,37.5653,37.4722,37.5315,42155.0
2015-12-22 15:10:00,44.32,44.44,44.32,44.4,28180.0,37.523,37.6246,37.523,37.5907,28180.0
2015-12-22 15:20:00,44.4,44.47,44.39,44.39,53563.0,37.5907,37.65,37.5823,37.5823,53563.0
2015-12-22 15:30:00,44.39,44.4,44.31,44.31,49405.0,37.5823,37.5907,37.5145,37.5145,49405.0
2015-12-22 15:40:00,44.31,44.32,44.2,44.2,57355.0,37.5145,37.523,37.4214,37.4214,57355.0
2015-12-22 15:50:00,44.21,44.29,44.18,44.28,91994.0,37.4299,37.4976,37.4045,37.4891,91994.0
2015-12-23 09:30:00,44.41,44.63,44.41,44.54,29247.0,37.5992,37.7855,37.5992,37.7093,29247.0
2015-12-23 09:40:00,44.56,44.59,44.47,44.58,15497.0,37.7262,37.7516,37.65,37.7431,15497.0
2015-12-23 09:50:00,44.58,44.64,44.53,44.62,9430.0,37.7431,37.7939,37.7008,37.777,9430.0
2015-12-23 10:00:00,44.62,44.66,44.57,44.57,11152.0,37.777,37.8109,37.7347,37.7347,11152.0
2015-12-23 10:10:00,44.59,44.63,44.56,44.59,17387.0,37.7516,37.7855,37.7262,37.7516,17387.0
2015-12-23 10:20:00,44.6,44.63,44.56,44.61,26933.0,37.7601,37.7855,37.7262,37.7685,26933.0
2015-12-23 10:30:00,44.62,44.63,44.47,44.51,25264.0,37.777,37.7855,37.65,37.6839,25264.0
2015-12-23 10:40:00,44.52,44.56,44.49,44.56,12680.0,37.6923,37.7262,37.6669,37.7262,12680.0
2015-12-23 10:50:00,44.58,44.58,44.47,44.5,60184.0,37.7431,37.7431,37.65,37.6754,60184.0
2015-12-23 11:00:00,44.5,44.51,44.46,44.46,28353.0,37.6754,37.6839,37.6415,37.6415,28353.0
2015-12-23 11:10:00,44.46,44.46,44.42,44.43,26582.0,37.6415,37.6415,37.6077,37.6161,26582.0
2015-12-23 11:20:00,44.43,44.43,44.38,44.39,17578.0,37.6161,37.6161,37.5738,37.5823,17578.0
2015-12-23 11:30:00,44.39,44.41,44.37,44.38,18240.0,37.5823,37.5992,37.5653,37.5738,18240.0
2015-12-23 11:40:00,44.38,44.39,44.36,44.37,17673.0,37.5738,37.5823,37.5569,37.5653,17673.0
2015-12-23 11:50:00,44.36,44.43,44.36,44.43,11853.0,37.5569,37.6161,37.5569,37.6161,11853.0
2015-12-23 12:00:00,44.43,44.51,44.43,44.5,12193.0,37.6161,37.6839,37.6161,37.6754,12193.0
2015-12-23 12:10:00,44.51,44.54,44.46,44.54,31150.0,37.6839,37.7093,37.6415,37.7093,31150.0
2015-12-23 12:20:00,44.54,44.56,44.52,44.55,15150.0,37.7093,37.7262,37.6923,37.7177,15150.0
2015-12-23 12:30:00,44.55,44.56,44.54,44.54,12772.0,37.7177,37.7262,37.7093,37.7093,12772.0
2015-12-23 12:40:00,44.54,44.57,44.54,44.57,17404.0,37.7093,37.7347,37.7093,37.7347,17404.0
2015-12-23 12:50:00,44.56,44.58,44.5,44.5,17078.0,37.7262,37.7431,37.6754,37.6754,17078.0
2015-12-23 13:00:00,44.5,44.5,44.42,44.45,15758.0,37.6754,37.6754,37.6077,37.6331,15758.0
2015-12-23 13:10:00,44.44,44.44,44.4,44.4,4409.0,37.6246,37.6246,37.5907,37.5907,4409.0
2015-12-23 13:20:00,44.4,44.43,44.4,44.4,7503.0,37.5907,37.6161,37.5907,37.5907,7503.0
2015-12-23 13:30:00,44.41,44.43,44.36,44.36,9224.0,37.5992,37.6161,37.5569,37.5569,9224.0
2015-12-23 13:40:00,44.36,44.45,44.36,44.4,10041.0,37.5569,37.6331,37.5569,37.5907,10041.0
2015-12-23 13:50:00,44.4,44.46,44.4,44.44,16432.0,37.5907,37.6415,37.5907,37.6246,16432.0
2015-12-23 14:00:00,44.44,44.47,44.43,44.44,12950.0,37.6246,37.65,37.6161,37.6246,12950.0
2015-12-23 14:10:00,44.45,44.49,44.44,44.48,16028.0,37.6331,37.6669,37.6246,37.6585,16028.0
2015-12-23 14:20:00,44.47,44.5,44.45,44.46,15555.0,37.65,37.6754,37.6331,37.6415,15555.0
2015-12-23 14:30:00,44.47,44.53,44.47,44.53,13353.0,37.65,37.7008,37.65,37.7008,13353.0
2015-12-23 14:40:00,44.53,44.53,44.48,44.5,24737.0,37.7008,37.7008,37.6585,37.6754,24737.0
2015-12-23 14:50:00,44.49,44.5,44.46,44.47,13371.0,37.6669,37.6754,37.6415,37.65,13371.0
2015-12-23 15:00:00,44.48,44.5,44.47,44.48,11169.0,37.6585,37.6754,37.65,37.6585,11169.0
2015-12-23 15:10:00,44.47,44.49,44.46,44.47,18739.0,37.65,37.6669,37.6415,37.65,18739.0
2015-12-23 15:20:00,44.48,44.5,44.47,44.5,18408.0,37.6585,37.6754,37.65,37.6754,18408.0
2015-12-23 15:30:00,44.49,44.5,44.45,44.49,26060.0,37.6669,37.6754,37.6331,37.6669,26060.0
2015-12-23 15:40:00,44.49,44.53,44.46,44.47,37299.0,37.6669,37.7008,37.6415,37.65,37299.0
2015-12-23 15:50:00,44.47,44.51,44.46,44.49,86195.0,37.65,37.6839,37.6415,37.6669,86195.0
2015-12-24 09:30:00,44.49,44.49,44.01,44.13,64280.0,37.6669,37.6669,37.2605,37.3621,64280.0
2015-12-24 09:40:00,44.13,44.19,44.1,44.18,33724.0,37.3621,37.4129,37.3367,37.4045,33724.0
2015-12-24 09:50:00,44.16,44.27,44.14,44.24,18169.0,37.3875,37.4807,37.3706,37.4553,18169.0
2015-12-24 10:00:00,44.25,44.34,44.23,44.29,24329.0,37.4637,37.5399,37.4468,37.4976,24329.0
2015-12-24 10:10:00,44.29,44.31,44.24,44.26,16672.0,37.4976,37.5145,37.4553,37.4722,16672.0
2015-12-24 10:20:00,44.25,44.27,44.24,44.26,9163.0,37.4637,37.4807,37.4553,37.4722,9163.0
2015-12-24 10:30:00,44.26,44.27,44.23,44.23,16241.0,37.4722,37.4807,37.4468,37.4468,16241.0
2015-12-24 10:40:00,44.23,44.3,44.22,44.3,15981.0,37.4468,37.5061,37.4383,37.5061,15981.0
2015-12-24 10:50:00,44.3,44.37,44.3,44.31,19206.0,37.5061,37.5653,37.5061,37.5145,19206.0
2015-12-24 11:00:00,44.3,44.3,44.28,44.3,14774.0,37.5061,37.5061,37.4891,37.5061,14774.0
2015-12-24 11:10:00,44.3,44.31,44.26,44.26,10058.0,37.5061,37.5145,37.4722,37.4722,10058.0
2015-12-24 11:20:00,44.27,44.28,44.24,44.25,14943.0,37.4807,37.4891,37.4553,37.4637,14943.0
2015-12-24 11:30:00,44.25,44.28,44.23,44.27,23721.0,37.4637,37.4891,37.4468,37.4807,23721.0
2015-12-24 11:40:00,44.27,44.31,44.27,44.31,13564.0,37.4807,37.5145,37.4807,37.5145,13564.0
2015-12-24 11:50:00,44.31,44.36,44.31,44.35,15577.0,37.5145,37.5569,37.5145,37.5484,15577.0
2015-12-24 12:00:00,44.35,44.35,44.33,44.33,12668.0,37.5484,37.5484,37.5315,37.5315,12668.0
2015-12-24 12:10:00,44.33,44.35,44.3,44.31,26013.0,37.5315,37.5484,37.5061,37.5145,26013.0
2015-12-24 12:20:00,44.32,44.43,44.32,44.41,23497.0,37.523,37.6161,37.523,37.5992,23497.0
2015-12-24 12:30:00,44.41,44.56,44.41,44.56,34054.0,37.5992,37.7262,37.5992,37.7262,34054.0
2015-12-24 12:40:00,44.55,44.57,44.51,44.53,51508.0,37.7177,37.7347,37.6839,37.7008,51508.0
2015-12-24 12:50:00,44.53,44.53,44.42,44.42,28515.0,37.7008,37.7008,37.6077,37.6077,28515.0
2015-12-28 09:30:00,44.34,44.44,44.34,44.37,18124.0,37.5399,37.6246,37.5399,37.5653,18124.0
2015-12-28 09:40:00,44.38,44.48,44.35,44.43,16693.0,37.5738,37.6585,37.5484,37.6161,16693.0
2015-12-28 09:50:00,44.43,44.51,44.43,44.47,16380.0,37.6161,37.6839,37.6161,37.65,16380.0
2015-12-28 10:00:00,44.47,44.49,44.34,44.39,11886.0,37.65,37.6669,37.5399,37.5823,11886.0
2015-12-28 10:10:00,44.4,44.48,44.4,44.41,17437.0,37.5907,37.6585,37.5907,37.5992,17437.0
2015-12-28 10:20:00,44.41,44.52,44.41,44.52,12531.0,37.5992,37.6923,37.5992,37.6923,12531.0
2015-12-28 10:30:00,44.51,44.52,44.44,44.49,23804.0,37.6839,37.6923,37.6246,37.6669,23804.0
2015-12-28 10:40:00,44.48,44.51,44.43,44.43,8808.0,37.6585,37.6839,37.6161,37.6161,8808.0
2015-12-28 10:50:00,44.44,44.48,44.43,44.46,9198.0,37.6246,37.6585,37.6161,37.6415,9198.0
2015-12-28 11:00:00,44.45,44.47,44.45,44.46,26334.0,37.6331,37.65,37.6331,37.6415,26334.0
2015-12-28 11:10:00,44.46,44.47,44.44,44.47,25934.0,37.6415,37.65,37.6246,37.65,25934.0
2015-12-28 11:20:00,44.47,44.47,44.39,44.4,15895.0,37.65,37.65,37.5823,37.5907,15895.0
2015-12-28 11:30:00,44.41,44.46,44.41,44.43,12269.0,37.5992,37.6415,37.5992,37.6161,12269.0
2015-12-28 11:40:00,44.43,44.44,44.39,44.4,27038.0,37.6161,37.6246,37.5823,37.5907,27038.0
2015-12-28 11:50:00,44.4,44.49,44.39,44.49,16483.0,37.5907,37.6669,37.5823,37.6669,16483.0
2015-12-28 12:00:00,44.49,44.6,44.49,44.59,9669.0,37.6669,37.7601,37.6669,37.7516,9669.0
2015-12-28 12:10:00,44.61,44.64,44.58,44.62,13551.0,37.7685,37.7939,37.7431,37.777,13551.0
2015-12-28 12:20:00,44.61,44.63,44.57,44.63,12562.0,37.7685,37.7855,37.7347,37.7855,12562.0
2015-12-28 12:30:00,44.64,44.68,44.62,44.66,10537.0,37.7939,37.8278,37.777,37.8109,10537.0
2015-12-28 12:40:00,44.65,44.66,44.62,44.66,7230.0,37.8024,37.8109,37.777,37.8109,7230.0
2015-12-28 12:50:00,44.66,44.72,44.66,44.7,13618.0,37.8109,37.8616,37.8109,37.8447,13618.0
2015-12-28 13:00:00,44.7,44.77,44.7,44.76,13305.0,37.8447,37.904,37.8447,37.8955,13305.0
2015-12-28 13:10:00,44.75,44.89,44.72,44.87,19145.0,37.887,38.0056,37.8616,37.9886,19145.0
2015-12-28 13:20:00,44.86,44.88,44.82,44.84,30528.0,37.9802,37.9971,37.9463,37.9632,30528.0
2015-12-28 13:30:00,44.83,44.9,44.8,44.81,10737.0,37.9548,38.014,37.9294,37.9378,10737.0
2015-12-28 13:40:00,44.81,44.83,44.79,44.83,8541.0,37.9378,37.9548,37.9209,37.9548,8541.0
2015-12-28 13:50:00,44.83,44.88,44.81,44.84,14832.0,37.9548,37.9971,37.9378,37.9632,14832.0
2015-12-28 14:00:00,44.83,44.86,44.8,44.84,13028.0,37.9548,37.9802,37.9294,37.9632,13028.0
2015-12-28 14:10:00,44.84,44.84,44.82,44.84,13818.0,37.9632,37.9632,37.9463,37.9632,13818.0
2015-12-28 14:20:00,44.85,44.92,44.85,44.89,13130.0,37.9717,38.031,37.9717,38.0056,13130.0
2015-12-28 14:30:00,44.87,44.9,44.87,44.88,11042.0,37.9886,38.014,37.9886,37.9971,11042.0
2015-12-28 14:40:00,44.89,44.93,44.88,44.91,11165.0,38.0056,38.0394,37.9971,38.0225,11165.0
2015-12-28 14:50:00,44.9,44.95,44.9,44.95,13221.0,38.014,38.0564,38.014,38.0564,13221.0
2015-12-28 15:00:00,44.95,44.96,44.85,44.87,21596.0,38.0564,38.0648,37.9717,37.9886,21596.0
2015-12-28 15:10:00,44.88,44.91,44.83,44.85,23894.0,37.9971,38.0225,37.9548,37.9717,23894.0
2015-12-28 15:20:00,44.86,44.9,44.86,44.87,12638.0,37.9802,38.014,37.9802,37.9886,12638.0
2015-12-28 15:30:00,44.87,44.92,44.86,44.91,20886.0,37.9886,38.031,37.9802,38.0225,20886.0
2015-12-28 15:40:00,44.91,44.92,44.85,44.87,30305.0,38.0225,38.031,37.9717,37.9886,30305.0
2015-12-28 15:50:00,44.87,44.89,44.82,44.85,73879.0,37.9886,38.0056,37.9463,37.9717,73879.0
2015-12-29 09:30:00,45.07,45.24,45.03,45.16,21484.0,38.158,38.3019,38.1241,38.2342,21484.0
2015-12-29 09:40:00,45.16,45.2,45.11,45.15,12823.0,38.2342,38.268,38.1918,38.2257,12823.0
2015-12-29 09:50:00,45.15,45.19,45.09,45.17,10939.0,38.2257,38.2596,38.1749,38.2426,10939.0
2015-12-29 10:00:00,45.18,45.21,45.14,45.15,10510.0,38.2511,38.2765,38.2172,38.2257,10510.0
2015-12-29 10:10:00,45.15,45.19,45.1,45.17,26711.0,38.2257,38.2596,38.1834,38.2426,26711.0
2015-12-29 10:20:00,45.18,45.23,45.14,45.17,13117.0,38.2511,38.2934,38.2172,38.2426,13117.0
2015-12-29 10:30:00,45.18,45.2,45.11,45.12,31505.0,38.2511,38.268,38.1918,38.2003,31505.0
2015-12-29 10:40:00,45.11,45.18,45.11,45.15,12444.0,38.1918,38.2511,38.1918,38.2257,12444.0
2015-12-29 10:50:00,45.14,45.18,45.12,45.16,9385.0,38.2172,38.2511,38.2003,38.2342,9385.0
2015-12-29 11:00:00,45.15,45.18,45.14,45.14,12642.0,38.2257,38.2511,38.2172,38.2172,12642.0
2015-12-29 11:10:00,45.15,45.17,45.14,45.17,15913.0,38.2257,38.2426,38.2172,38.2426,15913.0
2015-12-29 11:20:00,45.17,45.19,45.15,45.15,17560.0,38.2426,38.2596,38.2257,38.2257,17560.0
2015-12-29 11:30:00,45.14,45.17,45.14,45.15,14526.0,38.2172,38.2426,38.2172,38.2257,14526.0
2015-12-29 11:40:00,45.15,45.15,45.06,45.06,38999.0,38.2257,38.2257,38.1495,38.1495,38999.0
2015-12-29 11:50:00,45.07,45.14,45.07,45.14,15455.0,38.158,38.2172,38.158,38.2172,15455.0
2015-12-29 12:00:00,45.13,45.15,45.11,45.13,14935.0,38.2088,38.2257,38.1918,38.2088,14935.0
2015-12-29 12:10:00,45.14,45.14,45.1,45.14,19436.0,38.2172,38.2172,38.1834,38.2172,19436.0
2015-12-29 12:20:00,45.14,45.18,45.12,45.15,14300.0,38.2172,38.2511,38.2003,38.2257,14300.0
2015-12-29 12:30:00,45.15,45.15,45.12,45.15,8471.0,38.2257,38.2257,38.2003,38.2257,8471.0
2015-12-29 12:40:00,45.15,45.16,45.11,45.12,13117.0,38.2257,38.2342,38.1918,38.2003,13117.0
2015-12-29 12:50:00,45.12,45.16,45.12,45.16,9013.0,38.2003,38.2342,38.2003,38.2342,9013.0
2015-12-29 13:00:00,45.16,45.17,45.11,45.13,19057.0,38.2342,38.2426,38.1918,38.2088,19057.0
2015-12-29 13:10:00,45.13,45.16,45.13,45.14,17282.0,38.2088,38.2342,38.2088,38.2172,17282.0
2015-12-29 13:20:00,45.13,45.15,45.11,45.13,15900.0,38.2088,38.2257,38.1918,38.2088,15900.0
2015-12-29 13:30:00,45.13,45.13,45.09,45.1,11947.0,38.2088,38.2088,38.1749,38.1834,11947.0
2015-12-29 13:40:00,45.11,45.13,45.09,45.1,15504.0,38.1918,38.2088,38.1749,38.1834,15504.0
2015-12-29 13:50:00,45.1,45.17,45.1,45.15,15896.0,38.1834,38.2426,38.1834,38.2257,15896.0
2015-12-29 14:00:00,45.15,45.2,45.14,45.16,25631.0,38.2257,38.268,38.2172,38.2342,25631.0
2015-12-29 14:10:00,45.16,45.17,45.13,45.16,15749.0,38.2342,38.2426,38.2088,38.2342,15749.0
2015-12-29 14:20:00,45.17,45.17,45.12,45.16,26110.0,38.2426,38.2426,38.2003,38.2342,26110.0
2015-12-29 14:30:00,45.16,45.16,45.12,45.14,16162.0,38.2342,38.2342,38.2003,38.2172,16162.0
2015-12-29 14:40:00,45.13,45.19,45.11,45.18,23339.0,38.2088,38.2596,38.1918,38.2511,23339.0
2015-12-29 14:50:00,45.17,45.21,45.15,45.21,33285.0,38.2426,38.2765,38.2257,38.2765,33285.0
2015-12-29 15:00:00,45.21,45.26,45.2,45.26,25792.0,38.2765,38.3188,38.268,38.3188,25792.0
2015-12-29 15:10:00,45.26,45.34,45.26,45.3,32793.0,38.3188,38.3866,38.3188,38.3527,32793.0
2015-12-29 15:20:00,45.29,45.33,45.28,45.33,23341.0,38.3442,38.3781,38.3358,38.3781,23341.0
2015-12-29 15:30:00,45.33,45.35,45.25,45.26,54226.0,38.3781,38.395,38.3104,38.3188,54226.0
2015-12-29 15:40:00,45.27,45.29,45.23,45.24,45391.0,38.3273,38.3442,38.2934,38.3019,45391.0
2015-12-29 15:50:00,45.24,45.29,45.22,45.24,98119.0,38.3019,38.3442,38.285,38.3019,98119.0
2015-12-30 09:30:00,44.93,45.0,44.8,44.93,19816.0,38.2957,38.3553,38.1849,38.2957,19816.0
2015-12-30 09:40:00,44.95,44.95,44.85,44.85,7263.0,38.3127,38.3127,38.2275,38.2275,7263.0
2015-12-30 09:50:00,44.84,44.9,44.79,44.9,6292.0,38.2189,38.2701,38.1763,38.2701,6292.0
2015-12-30 10:00:00,44.92,44.99,44.9,44.95,8819.0,38.2871,38.3468,38.2701,38.3127,8819.0
2015-12-30 10:10:00,44.95,45.02,44.95,44.98,11681.0,38.3127,38.3724,38.3127,38.3383,11681.0
2015-12-30 10:20:00,44.97,44.98,44.93,44.97,14200.0,38.3298,38.3383,38.2957,38.3298,14200.0
2015-12-30 10:30:00,44.97,45.0,44.96,44.98,9414.0,38.3298,38.3553,38.3212,38.3383,9414.0
2015-12-30 10:40:00,44.97,45.02,44.95,44.99,10238.0,38.3298,38.3724,38.3127,38.3468,10238.0
2015-12-30 10:50:00,44.99,45.03,44.99,45.01,7570.0,38.3468,38.3809,38.3468,38.3638,7570.0
2015-12-30 11:00:00,45.01,45.02,44.98,44.99,8584.0,38.3638,38.3724,38.3383,38.3468,8584.0
2015-12-30 11:10:00,44.98,44.98,44.94,44.94,14234.0,38.3383,38.3383,38.3042,38.3042,14234.0
2015-12-30 11:20:00,44.94,44.98,44.91,44.94,7968.0,38.3042,38.3383,38.2786,38.3042,7968.0
2015-12-30 11:30:00,44.95,44.96,44.92,44.94,9311.0,38.3127,38.3212,38.2871,38.3042,9311.0
2015-12-30 11:40:00,44.95,44.95,44.89,44.9,13779.0,38.3127,38.3127,38.2616,38.2701,13779.0
2015-12-30 11:50:00,44.9,44.94,44.9,44.91,7132.0,38.2701,38.3042,38.2701,38.2786,7132.0
2015-12-30 12:00:00,44.91,44.96,44.88,44.94,16703.0,38.2786,38.3212,38.253,38.3042,16703.0
2015-12-30 12:10:00,44.94,44.94,44.87,44.89,7928.0,38.3042,38.3042,38.2445,38.2616,7928.0
2015-12-30 12:20:00,44.88,44.88,44.83,44.83,4252.0,38.253,38.253,38.2104,38.2104,4252.0
2015-12-30 12:30:00,44.83,44.88,44.83,44.85,6414.0,38.2104,38.253,38.2104,38.2275,6414.0
2015-12-30 12:40:00,44.85,44.85,44.8,44.81,5969.0,38.2275,38.2275,38.1849,38.1934,5969.0
2015-12-30 12:50:00,44.81,44.82,44.79,44.82,4985.0,38.1934,38.2019,38.1763,38.2019,4985.0
2015-12-30 13:00:00,44.82,44.85,44.77,44.77,8892.0,38.2019,38.2275,38.1593,38.1593,8892.0
2015-12-30 13:10:00,44.76,44.78,44.74,44.74,11360.0,38.1508,38.1678,38.1337,38.1337,11360.0
2015-12-30 13:20:00,44.74,44.75,44.71,44.73,8052.0,38.1337,38.1422,38.1081,38.1252,8052.0
2015-12-30 13:30:00,44.73,44.74,44.72,44.72,6872.0,38.1252,38.1337,38.1167,38.1167,6872.0
2015-12-30 13:40:00,44.72,44.75,44.72,44.75,13065.0,38.1167,38.1422,38.1167,38.1422,13065.0
2015-12-30 13:50:00,44.74,44.75,44.72,44.75,12567.0,38.1337,38.1422,38.1167,38.1422,12567.0
2015-12-30 14:00:00,44.76,44.76,44.74,44.74,5386.0,38.1508,38.1508,38.1337,38.1337,5386.0
2015-12-30 14:10:00,44.74,44.76,44.73,44.73,8379.0,38.1337,38.1508,38.1252,38.1252,8379.0
2015-12-30 14:20:00,44.73,44.74,44.72,44.73,6874.0,38.1252,38.1337,38.1167,38.1252,6874.0
2015-12-30 14:30:00,44.73,44.74,44.72,44.73,10688.0,38.1252,38.1337,38.1167,38.1252,10688.0
2015-12-30 14:40:00,44.72,44.73,44.7,44.73,11362.0,38.1167,38.1252,38.0996,38.1252,11362.0
2015-12-30 14:50:00,44.74,44.75,44.69,44.69,14410.0,38.1337,38.1422,38.0911,38.0911,14410.0
2015-12-30 15:00:00,44.69,44.71,44.68,44.69,15299.0,38.0911,38.1081,38.0826,38.0911,15299.0
2015-12-30 15:10:00,44.69,44.73,44.68,44.73,11521.0,38.0911,38.1252,38.0826,38.1252,11521.0
2015-12-30 15:20:00,44.73,44.74,44.7,44.72,36704.0,38.1252,38.1337,38.0996,38.1167,36704.0
2015-12-30 15:30:00,44.71,44.71,44.52,44.61,35931.0,38.1081,38.1081,37.9462,38.0229,35931.0
2015-12-30 15:40:00,44.61,44.65,44.59,44.62,33116.0,38.0229,38.057,38.0059,38.0314,33116.0
2015-12-30 15:50:00,44.63,44.63,44.54,44.54,86285.0,38.04,38.04,37.9632,37.9632,86285.0
2015-12-31 09:30:00,44.42,44.42,44.29,44.36,15268.0,37.861,37.861,37.7502,37.8098,15268.0
2015-12-31 09:40:00,44.35,44.4,44.31,44.36,11702.0,37.8013,37.8439,37.7672,37.8098,11702.0
2015-12-31 09:50:00,44.36,44.4,44.33,44.34,19468.0,37.8098,37.8439,37.7843,37.7928,19468.0
2015-12-31 10:00:00,44.35,44.35,44.28,44.28,11392.0,37.8013,37.8013,37.7416,37.7416,11392.0
2015-12-31 10:10:00,44.27,44.34,44.27,44.32,9697.0,37.7331,37.7928,37.7331,37.7757,9697.0
2015-12-31 10:20:00,44.32,44.32,44.24,44.26,13816.0,37.7757,37.7757,37.7075,37.7246,13816.0
2015-12-31 10:30:00,44.25,44.26,44.17,44.24,11700.0,37.7161,37.7246,37.6479,37.7075,11700.0
2015-12-31 10:40:00,44.23,44.28,44.22,44.25,10066.0,37.699,37.7416,37.6905,37.7161,10066.0
2015-12-31 10:50:00,44.26,44.34,44.26,44.33,10640.0,37.7246,37.7928,37.7246,37.7843,10640.0
2015-12-31 11:00:00,44.33,44.35,44.28,44.29,12962.0,37.7843,37.8013,37.7416,37.7502,12962.0
2015-12-31 11:10:00,44.29,44.31,44.26,44.27,19912.0,37.7502,37.7672,37.7246,37.7331,19912.0
2015-12-31 11:20:00,44.27,44.27,44.24,44.26,11000.0,37.7331,37.7331,37.7075,37.7246,11000.0
2015-12-31 11:30:00,44.25,44.28,44.23,44.28,13953.0,37.7161,37.7416,37.699,37.7416,13953.0
2015-12-31 11:40:00,44.28,44.36,44.28,44.33,17050.0,37.7416,37.8098,37.7416,37.7843,17050.0
2015-12-31 11:50:00,44.33,44.4,44.31,44.39,14882.0,37.7843,37.8439,37.7672,37.8354,14882.0
2015-12-31 12:00:00,44.39,44.45,44.37,44.45,11096.0,37.8354,37.8865,37.8183,37.8865,11096.0
2015-12-31 12:10:00,44.45,44.45,44.39,44.44,10742.0,37.8865,37.8865,37.8354,37.878,10742.0
2015-12-31 12:20:00,44.43,44.51,44.43,44.51,7713.0,37.8695,37.9377,37.8695,37.9377,7713.0
2015-12-31 12:30:00,44.53,44.57,44.52,44.52,14907.0,37.9547,37.9888,37.9462,37.9462,14907.0
2015-12-31 12:40:00,44.51,44.52,44.48,44.48,7658.0,37.9377,37.9462,37.9121,37.9121,7658.0
2015-12-31 12:50:00,44.49,44.51,44.45,44.45,6697.0,37.9206,37.9377,37.8865,37.8865,6697.0
2015-12-31 13:00:00,44.45,44.47,44.31,44.31,15028.0,37.8865,37.9036,37.7672,37.7672,15028.0
2015-12-31 13:10:00,44.31,44.34,44.31,44.33,8799.0,37.7672,37.7928,37.7672,37.7843,8799.0
2015-12-31 13:20:00,44.32,44.4,44.32,44.39,16625.0,37.7757,37.8439,37.7757,37.8354,16625.0
2015-12-31 13:30:00,44.4,44.41,44.39,44.41,9662.0,37.8439,37.8524,37.8354,37.8524,9662.0
2015-12-31 13:40:00,44.41,44.46,44.41,44.44,5068.0,37.8524,37.8951,37.8524,37.878,5068.0
2015-12-31 13:50:00,44.43,44.46,44.4,44.42,10463.0,37.8695,37.8951,37.8439,37.861,10463.0
2015-12-31 14:00:00,44.43,44.43,44.36,44.38,14855.0,37.8695,37.8695,37.8098,37.8269,14855.0
2015-12-31 14:10:00,44.37,44.37,44.31,44.32,8571.0,37.8183,37.8183,37.7672,37.7757,8571.0
2015-12-31 14:20:00,44.33,44.33,44.27,44.3,14422.0,37.7843,37.7843,37.7331,37.7587,14422.0
2015-12-31 14:30:00,44.29,44.29,44.24,44.24,12534.0,37.7502,37.7502,37.7075,37.7075,12534.0
2015-12-31 14:40:00,44.24,44.27,44.24,44.27,8016.0,37.7075,37.7331,37.7075,37.7331,8016.0
2015-12-31 14:50:00,44.27,44.29,44.26,44.26,8364.0,37.7331,37.7502,37.7246,37.7246,8364.0
2015-12-31 15:00:00,44.26,44.26,44.18,44.18,15820.0,37.7246,37.7246,37.6564,37.6564,15820.0
2015-12-31 15:10:00,44.18,44.2,44.13,44.19,30739.0,37.6564,37.6735,37.6138,37.6649,30739.0
2015-12-31 15:20:00,44.19,44.19,44.13,44.14,20657.0,37.6649,37.6649,37.6138,37.6223,20657.0
2015-12-31 15:30:00,44.14,44.19,44.13,44.16,30451.0,37.6223,37.6649,37.6138,37.6394,30451.0
2015-12-31 15:40:00,44.15,44.15,44.03,44.11,87902.0,37.6308,37.6308,37.5286,37.5967,87902.0
2015-12-31 15:50:00,44.11,44.13,43.99,43.99,118494.0,37.5967,37.6138,37.4945,37.4945,118494.0
2016-01-04 09:30:00,43.42,43.42,43.13,43.24,50933.0,37.0086,37.0086,36.7614,36.8552,50933.0
2016-01-04 09:40:00,43.22,43.24,43.1,43.24,21667.0,36.8382,36.8552,36.7359,36.8552,21667.0
2016-01-04 09:50:00,43.23,43.4,43.23,43.31,19714.0,36.8467,36.9916,36.8467,36.9149,19714.0
2016-01-04 10:00:00,43.24,43.28,43.15,43.26,23947.0,36.8552,36.8893,36.7785,36.8723,23947.0
2016-01-04 10:10:00,43.26,43.39,43.25,43.39,30495.0,36.8723,36.9831,36.8637,36.9831,30495.0
2016-01-04 10:20:00,43.38,43.46,43.35,43.37,19486.0,36.9745,37.0427,36.949,36.966,19486.0
2016-01-04 10:30:00,43.37,43.38,43.26,43.26,25553.0,36.966,36.9745,36.8723,36.8723,25553.0
2016-01-04 10:40:00,43.25,43.33,43.25,43.3,16773.0,36.8637,36.9319,36.8637,36.9063,16773.0
2016-01-04 10:50:00,43.31,43.31,43.17,43.18,19210.0,36.9149,36.9149,36.7955,36.8041,19210.0
2016-01-04 11:00:00,43.18,43.18,43.1,43.12,24824.0,36.8041,36.8041,36.7359,36.7529,24824.0
2016-01-04 11:10:00,43.12,43.17,43.08,43.16,21893.0,36.7529,36.7955,36.7188,36.787,21893.0
2016-01-04 11:20:00,43.14,43.17,43.09,43.16,23628.0,36.77,36.7955,36.7274,36.787,23628.0
2016-01-04 11:30:00,43.17,43.22,43.15,43.19,25641.0,36.7955,36.8382,36.7785,36.8126,25641.0
2016-01-04 11:40:00,43.19,43.24,43.16,43.23,26484.0,36.8126,36.8552,36.787,36.8467,26484.0
2016-01-04 11:50:00,43.24,43.28,43.11,43.15,57066.0,36.8552,36.8893,36.7444,36.7785,57066.0
2016-01-04 12:00:00,43.14,43.14,43.01,43.05,26457.0,36.77,36.77,36.6592,36.6933,26457.0
2016-01-04 12:10:00,43.05,43.07,42.99,43.03,30415.0,36.6933,36.7103,36.6421,36.6762,30415.0
2016-01-04 12:20:00,43.03,43.09,42.98,43.06,44514.0,36.6762,36.7274,36.6336,36.7018,44514.0
2016-01-04 12:30:00,43.06,43.16,42.99,43.13,46868.0,36.7018,36.787,36.6421,36.7614,46868.0
2016-01-04 12:40:00,43.14,43.19,43.07,43.07,35175.0,36.77,36.8126,36.7103,36.7103,35175.0
2016-01-04 12:50:00,43.08,43.13,43.08,43.11,24629.0,36.7188,36.7614,36.7188,36.7444,24629.0
2016-01-04 13:00:00,43.11,43.13,43.06,43.08,19170.0,36.7444,36.7614,36.7018,36.7188,19170.0
2016-01-04 13:10:00,43.08,43.11,43.04,43.07,27533.0,36.7188,36.7444,36.6847,36.7103,27533.0
2016-01-04 13:20:00,43.08,43.1,43.0,43.04,21209.0,36.7188,36.7359,36.6506,36.6847,21209.0
2016-01-04 13:30:00,43.03,43.05,43.0,43.05,12775.0,36.6762,36.6933,36.6506,36.6933,12775.0
2016-01-04 13:40:00,43.04,43.04,42.98,43.01,17129.0,36.6847,36.6847,36.6336,36.6592,17129.0
2016-01-04 13:50:00,43.01,43.07,42.99,42.99,31288.0,36.6592,36.7103,36.6421,36.6421,31288.0
2016-01-04 14:00:00,43.0,43.02,42.94,43.02,26980.0,36.6506,36.6677,36.5995,36.6677,26980.0
2016-01-04 14:10:00,43.01,43.03,42.97,43.03,22734.0,36.6592,36.6762,36.6251,36.6762,22734.0
2016-01-04 14:20:00,43.04,43.05,43.0,43.0,24716.0,36.6847,36.6933,36.6506,36.6506,24716.0
2016-01-04 14:30:00,43.0,43.02,42.93,42.96,29758.0,36.6506,36.6677,36.591,36.6165,29758.0
2016-01-04 14:40:00,42.96,43.01,42.93,42.95,27235.0,36.6165,36.6592,36.591,36.608,27235.0
2016-01-04 14:50:00,42.96,42.98,42.91,42.98,20585.0,36.6165,36.6336,36.5739,36.6336,20585.0
2016-01-04 15:00:00,42.99,43.0,42.93,43.0,33210.0,36.6421,36.6506,36.591,36.6506,33210.0
2016-01-04 15:10:00,42.99,43.0,42.95,42.99,28143.0,36.6421,36.6506,36.608,36.6421,28143.0
2016-01-04 15:20:00,42.99,43.0,42.94,42.99,26757.0,36.6421,36.6506,36.5995,36.6421,26757.0
2016-01-04 15:30:00,42.99,43.01,42.96,42.98,78243.0,36.6421,36.6592,36.6165,36.6336,78243.0
2016-01-04 15:40:00,42.98,43.18,42.95,43.17,190142.0,36.6336,36.8041,36.608,36.7955,190142.0
2016-01-04 15:50:00,43.17,43.17,43.06,43.13,331930.0,36.7955,36.7955,36.7018,36.7614,331930.0
2016-01-05 09:30:00,43.11,43.43,43.0,43.02,28233.0,36.7444,37.0171,36.6506,36.6677,28233.0
2016-01-05 09:40:00,43.05,43.18,43.05,43.14,28963.0,36.6933,36.8041,36.6933,36.77,28963.0
2016-01-05 09:50:00,43.15,43.33,43.15,43.29,38697.0,36.7785,36.9319,36.7785,36.8978,38697.0
2016-01-05 10:00:00,43.3,43.37,43.25,43.33,38434.0,36.9063,36.966,36.8637,36.9319,38434.0
2016-01-05 10:10:00,43.33,43.38,43.33,43.37,42325.0,36.9319,36.9745,36.9319,36.966,42325.0
2016-01-05 10:20:00,43.36,43.4,43.36,43.38,28907.0,36.9575,36.9916,36.9575,36.9745,28907.0
2016-01-05 10:30:00,43.39,43.5,43.35,43.5,44383.0,36.9831,37.0768,36.949,37.0768,44383.0
2016-01-05 10:40:00,43.5,43.59,43.48,43.58,30708.0,37.0768,37.1535,37.0598,37.145,30708.0
2016-01-05 10:50:00,43.59,43.63,43.53,43.53,39529.0,37.1535,37.1876,37.1024,37.1024,39529.0
2016-01-05 11:00:00,43.53,43.55,43.46,43.47,64082.0,37.1024,37.1194,37.0427,37.0512,64082.0
2016-01-05 11:10:00,43.47,43.48,43.39,43.41,37743.0,37.0512,37.0598,36.9831,37.0001,37743.0
2016-01-05 11:20:00,43.41,43.64,43.41,43.64,68222.0,37.0001,37.1961,37.0001,37.1961,68222.0
2016-01-05 11:30:00,43.64,43.73,43.63,43.66,44031.0,37.1961,37.2729,37.1876,37.2132,44031.0
2016-01-05 11:40:00,43.65,43.72,43.61,43.66,29240.0,37.2047,37.2643,37.1706,37.2132,29240.0
2016-01-05 11:50:00,43.66,43.69,43.6,43.69,24285.0,37.2132,37.2388,37.162,37.2388,24285.0
2016-01-05 12:00:00,43.69,43.69,43.61,43.63,33462.0,37.2388,37.2388,37.1706,37.1876,33462.0
2016-01-05 12:10:00,43.62,43.62,43.48,43.56,57465.0,37.1791,37.1791,37.0598,37.128,57465.0
2016-01-05 12:20:00,43.54,43.57,43.47,43.49,44510.0,37.1109,37.1365,37.0512,37.0683,44510.0
2016-01-05 12:30:00,43.49,43.5,43.39,43.44,132150.0,37.0683,37.0768,36.9831,37.0257,132150.0
2016-01-05 12:40:00,43.45,43.48,43.45,43.47,48205.0,37.0342,37.0598,37.0342,37.0512,48205.0
2016-01-05 12:50:00,43.47,43.54,43.47,43.53,36526.0,37.0512,37.1109,37.0512,37.1024,36526.0
2016-01-05 13:00:00,43.53,43.55,43.49,43.51,48243.0,37.1024,37.1194,37.0683,37.0853,48243.0
2016-01-05 13:10:00,43.51,43.54,43.49,43.52,35206.0,37.0853,37.1109,37.0683,37.0939,35206.0
2016-01-05 13:20:00,43.52,43.52,43.48,43.49,24516.0,37.0939,37.0939,37.0598,37.0683,24516.0
2016-01-05 13:30:00,43.48,43.54,43.48,43.53,45016.0,37.0598,37.1109,37.0598,37.1024,45016.0
2016-01-05 13:40:00,43.53,43.68,43.53,43.67,32950.0,37.1024,37.2302,37.1024,37.2217,32950.0
2016-01-05 13:50:00,43.68,43.71,43.64,43.64,31355.0,37.2302,37.2558,37.1961,37.1961,31355.0
2016-01-05 14:00:00,43.64,43.65,43.59,43.6,34025.0,37.1961,37.2047,37.1535,37.162,34025.0
2016-01-05 14:10:00,43.6,43.72,43.6,43.72,34111.0,37.162,37.2643,37.162,37.2643,34111.0
2016-01-05 14:20:00,43.73,43.83,43.73,43.81,25898.0,37.2729,37.3581,37.2729,37.341,25898.0
2016-01-05 14:30:00,43.8,43.85,43.78,43.81,30365.0,37.3325,37.3751,37.3155,37.341,30365.0
2016-01-05 14:40:00,43.8,43.82,43.77,43.82,25969.0,37.3325,37.3496,37.3069,37.3496,25969.0
2016-01-05 14:50:00,43.82,43.84,43.77,43.79,21024.0,37.3496,37.3666,37.3069,37.324,21024.0
2016-01-05 15:00:00,43.79,43.8,43.75,43.76,31586.0,37.324,37.3325,37.2899,37.2984,31586.0
2016-01-05 15:10:00,43.76,43.82,43.74,43.75,28987.0,37.2984,37.3496,37.2814,37.2899,28987.0
2016-01-05 15:20:00,43.74,43.82,43.7,43.78,45738.0,37.2814,37.3496,37.2473,37.3155,45738.0
2016-01-05 15:30:00,43.78,43.83,43.75,43.82,81176.0,37.3155,37.3581,37.2899,37.3496,81176.0
2016-01-05 15:40:00,43.83,43.9,43.83,43.86,157599.0,37.3581,37.4177,37.3581,37.3837,157599.0
2016-01-05 15:50:00,43.87,43.89,43.79,43.83,191557.0,37.3922,37.4092,37.324,37.3581,191557.0
2016-01-06 09:30:00,43.35,43.58,43.17,43.57,45935.0,36.949,37.145,36.7955,37.1365,45935.0
2016-01-06 09:40:00,43.55,43.62,43.51,43.55,42974.0,37.1194,37.1791,37.0853,37.1194,42974.0
2016-01-06 09:50:00,43.57,43.64,43.53,43.64,47413.0,37.1365,37.1961,37.1024,37.1961,47413.0
2016-01-06 10:00:00,43.65,43.72,43.63,43.68,24887.0,37.2047,37.2643,37.1876,37.2302,24887.0
2016-01-06 10:10:00,43.69,43.74,43.66,43.7,34013.0,37.2388,37.2814,37.2132,37.2473,34013.0
2016-01-06 10:20:00,43.71,43.76,43.71,43.72,22859.0,37.2558,37.2984,37.2558,37.2643,22859.0
2016-01-06 10:30:00,43.72,43.76,43.67,43.7,45174.0,37.2643,37.2984,37.2217,37.2473,45174.0
2016-01-06 10:40:00,43.71,43.73,43.68,43.72,48459.0,37.2558,37.2729,37.2302,37.2643,48459.0
2016-01-06 10:50:00,43.72,43.78,43.69,43.78,40509.0,37.2643,37.3155,37.2388,37.3155,40509.0
2016-01-06 11:00:00,43.78,43.89,43.78,43.83,37354.0,37.3155,37.4092,37.3155,37.3581,37354.0
2016-01-06 11:10:00,43.82,43.82,43.77,43.79,29850.0,37.3496,37.3496,37.3069,37.324,29850.0
2016-01-06 11:20:00,43.79,43.87,43.79,43.84,39529.0,37.324,37.3922,37.324,37.3666,39529.0
2016-01-06 11:30:00,43.84,43.88,43.81,43.88,23746.0,37.3666,37.4007,37.341,37.4007,23746.0
2016-01-06 11:40:00,43.89,43.93,43.84,43.87,20618.0,37.4092,37.4433,37.3666,37.3922,20618.0
2016-01-06 11:50:00,43.87,43.87,43.75,43.8,28258.0,37.3922,37.3922,37.2899,37.3325,28258.0
2016-01-06 12:00:00,43.81,43.87,43.8,43.86,41758.0,37.341,37.3922,37.3325,37.3837,41758.0
2016-01-06 12:10:00,43.85,43.87,43.82,43.82,11202.0,37.3751,37.3922,37.3496,37.3496,11202.0
2016-01-06 12:20:00,43.82,43.87,43.81,43.87,26173.0,37.3496,37.3922,37.341,37.3922,26173.0
2016-01-06 12:30:00,43.88,43.94,43.85,43.92,22198.0,37.4007,37.4518,37.3751,37.4348,22198.0
2016-01-06 12:40:00,43.92,43.92,43.85,43.85,17349.0,37.4348,37.4348,37.3751,37.3751,17349.0
2016-01-06 12:50:00,43.86,43.87,43.85,43.86,23685.0,37.3837,37.3922,37.3751,37.3837,23685.0
2016-01-06 13:00:00,43.86,43.87,43.81,43.82,29388.0,37.3837,37.3922,37.341,37.3496,29388.0
2016-01-06 13:10:00,43.83,43.85,43.82,43.84,38784.0,37.3581,37.3751,37.3496,37.3666,38784.0
2016-01-06 13:20:00,43.84,43.86,43.81,43.86,18907.0,37.3666,37.3837,37.341,37.3837,18907.0
2016-01-06 13:30:00,43.86,43.87,43.83,43.83,24143.0,37.3837,37.3922,37.3581,37.3581,24143.0
2016-01-06 13:40:00,43.83,43.85,43.79,43.8,15361.0,37.3581,37.3751,37.324,37.3325,15361.0
2016-01-06 13:50:00,43.79,43.86,43.79,43.85,36104.0,37.324,37.3837,37.324,37.3751,36104.0
2016-01-06 14:00:00,43.84,43.98,43.81,43.97,79598.0,37.3666,37.4859,37.341,37.4774,79598.0
2016-01-06 14:10:00,43.96,43.97,43.89,43.96,25764.0,37.4689,37.4774,37.4092,37.4689,25764.0
2016-01-06 14:20:00,43.96,43.96,43.91,43.95,32179.0,37.4689,37.4689,37.4263,37.4604,32179.0
2016-01-06 14:30:00,43.96,43.98,43.94,43.96,26529.0,37.4689,37.4859,37.4518,37.4689,26529.0
2016-01-06 14:40:00,43.96,43.96,43.82,43.82,69980.0,37.4689,37.4689,37.3496,37.3496,69980.0
2016-01-06 14:50:00,43.82,43.84,43.79,43.83,74321.0,37.3496,37.3666,37.324,37.3581,74321.0
2016-01-06 15:00:00,43.84,43.85,43.76,43.85,115803.0,37.3666,37.3751,37.2984,37.3751,115803.0
2016-01-06 15:10:00,43.85,43.93,43.81,43.93,39764.0,37.3751,37.4433,37.341,37.4433,39764.0
2016-01-06 15:20:00,43.93,43.93,43.86,43.9,45412.0,37.4433,37.4433,37.3837,37.4177,45412.0
2016-01-06 15:30:00,43.9,43.95,43.88,43.94,77094.0,37.4177,37.4604,37.4007,37.4518,77094.0
2016-01-06 15:40:00,43.93,43.99,43.89,43.99,208716.0,37.4433,37.4945,37.4092,37.4945,208716.0
2016-01-06 15:50:00,44.0,44.06,43.96,43.99,450805.0,37.503,37.5541,37.4689,37.4945,450805.0
2016-01-07 09:30:00,43.32,43.65,43.31,43.65,49754.0,36.9234,37.2047,36.9149,37.2047,49754.0
2016-01-07 09:40:00,43.63,43.82,43.56,43.8,60573.0,37.1876,37.3496,37.128,37.3325,60573.0
2016-01-07 09:50:00,43.8,44.0,43.78,43.95,82633.0,37.3325,37.503,37.3155,37.4604,82633.0
2016-01-07 10:00:00,43.96,44.05,43.89,43.91,49512.0,37.4689,37.5456,37.4092,37.4263,49512.0
2016-01-07 10:10:00,43.92,44.07,43.88,44.07,27859.0,37.4348,37.5626,37.4007,37.5626,27859.0
2016-01-07 10:20:00,44.08,44.16,44.07,44.11,92360.0,37.5712,37.6394,37.5626,37.5967,92360.0
2016-01-07 10:30:00,44.12,44.23,44.11,44.21,132596.0,37.6053,37.699,37.5967,37.682,132596.0
2016-01-07 10:40:00,44.21,44.38,44.19,44.38,65128.0,37.682,37.8269,37.6649,37.8269,65128.0
2016-01-07 10:50:00,44.38,44.43,44.25,44.26,95262.0,37.8269,37.8695,37.7161,37.7246,95262.0
2016-01-07 11:00:00,44.26,44.32,44.19,44.23,60556.0,37.7246,37.7757,37.6649,37.699,60556.0
2016-01-07 11:10:00,44.24,44.26,44.19,44.22,122043.0,37.7075,37.7246,37.6649,37.6905,122043.0
2016-01-07 11:20:00,44.22,44.28,44.16,44.21,32705.0,37.6905,37.7416,37.6394,37.682,32705.0
2016-01-07 11:30:00,44.22,44.36,44.22,44.36,44614.0,37.6905,37.8098,37.6905,37.8098,44614.0
2016-01-07 11:40:00,44.36,44.36,44.24,44.26,34235.0,37.8098,37.8098,37.7075,37.7246,34235.0
2016-01-07 11:50:00,44.26,44.37,44.25,44.33,33897.0,37.7246,37.8183,37.7161,37.7843,33897.0
2016-01-07 12:00:00,44.31,44.31,44.19,44.2,35042.0,37.7672,37.7672,37.6649,37.6735,35042.0
2016-01-07 12:10:00,44.21,44.27,44.19,44.25,44564.0,37.682,37.7331,37.6649,37.7161,44564.0
2016-01-07 12:20:00,44.25,44.27,44.17,44.23,65874.0,37.7161,37.7331,37.6479,37.699,65874.0
2016-01-07 12:30:00,44.23,44.24,44.1,44.11,40793.0,37.699,37.7075,37.5882,37.5967,40793.0
2016-01-07 12:40:00,44.11,44.24,44.09,44.22,51401.0,37.5967,37.7075,37.5797,37.6905,51401.0
2016-01-07 12:50:00,44.21,44.27,44.13,44.16,59893.0,37.682,37.7331,37.6138,37.6394,59893.0
2016-01-07 13:00:00,44.16,44.16,43.94,43.99,32957.0,37.6394,37.6394,37.4518,37.4945,32957.0
2016-01-07 13:10:00,43.98,44.03,43.94,44.01,55493.0,37.4859,37.5286,37.4518,37.5115,55493.0
2016-01-07 13:20:00,44.01,44.09,43.93,44.08,34097.0,37.5115,37.5797,37.4433,37.5712,34097.0
2016-01-07 13:30:00,44.07,44.11,43.98,44.02,46476.0,37.5626,37.5967,37.4859,37.52,46476.0
2016-01-07 13:40:00,44.02,44.16,43.99,44.15,49053.0,37.52,37.6394,37.4945,37.6308,49053.0
2016-01-07 13:50:00,44.14,44.2,44.12,44.17,30771.0,37.6223,37.6735,37.6053,37.6479,30771.0
2016-01-07 14:00:00,44.17,44.19,44.09,44.11,41626.0,37.6479,37.6649,37.5797,37.5967,41626.0
2016-01-07 14:10:00,44.12,44.2,44.1,44.2,39203.0,37.6053,37.6735,37.5882,37.6735,39203.0
2016-01-07 14:20:00,44.19,44.2,44.11,44.13,38222.0,37.6649,37.6735,37.5967,37.6138,38222.0
2016-01-07 14:30:00,44.12,44.34,44.11,44.33,54907.0,37.6053,37.7928,37.5967,37.7843,54907.0
2016-01-07 14:40:00,44.33,44.35,44.28,44.35,29733.0,37.7843,37.8013,37.7416,37.8013,29733.0
2016-01-07 14:50:00,44.35,44.35,44.23,44.23,70354.0,37.8013,37.8013,37.699,37.699,70354.0
2016-01-07 15:00:00,44.23,44.23,44.03,44.04,37413.0,37.699,37.699,37.5286,37.5371,37413.0
2016-01-07 15:10:00,44.04,44.08,43.98,44.05,76528.0,37.5371,37.5712,37.4859,37.5456,76528.0
2016-01-07 15:20:00,44.06,44.06,43.86,43.88,101828.0,37.5541,37.5541,37.3837,37.4007,101828.0
2016-01-07 15:30:00,43.87,44.12,43.87,44.1,109908.0,37.3922,37.6053,37.3922,37.5882,109908.0
2016-01-07 15:40:00,44.09,44.23,44.06,44.2,109604.0,37.5797,37.699,37.5541,37.6735,109604.0
2016-01-07 15:50:00,44.19,44.19,44.02,44.15,396996.0,37.6649,37.6649,37.52,37.6308,396996.0
2016-01-08 09:30:00,44.3,44.49,44.2,44.2,51014.0,37.7587,37.9206,37.6735,37.6735,51014.0
2016-01-08 09:40:00,44.21,44.24,44.04,44.07,60533.0,37.682,37.7075,37.5371,37.5626,60533.0
2016-01-08 09:50:00,44.08,44.3,44.07,44.26,34716.0,37.5712,37.7587,37.5626,37.7246,34716.0
2016-01-08 10:00:00,44.27,44.34,44.2,44.22,86892.0,37.7331,37.7928,37.6735,37.6905,86892.0
2016-01-08 10:10:00,44.21,44.29,44.2,44.25,36099.0,37.682,37.7502,37.6735,37.7161,36099.0
2016-01-08 10:20:00,44.26,44.37,44.25,44.33,31190.0,37.7246,37.8183,37.7161,37.7843,31190.0
2016-01-08 10:30:00,44.33,44.36,44.27,44.31,53482.0,37.7843,37.8098,37.7331,37.7672,53482.0
2016-01-08 10:40:00,44.3,44.44,44.29,44.41,30017.0,37.7587,37.878,37.7502,37.8524,30017.0
2016-01-08 10:50:00,44.4,44.4,44.3,44.38,36837.0,37.8439,37.8439,37.7587,37.8269,36837.0
2016-01-08 11:00:00,44.37,44.44,44.37,44.44,29516.0,37.8183,37.878,37.8183,37.878,29516.0
2016-01-08 11:10:00,44.44,44.48,44.37,44.38,36239.0,37.878,37.9121,37.8183,37.8269,36239.0
2016-01-08 11:20:00,44.38,44.39,44.31,44.33,33434.0,37.8269,37.8354,37.7672,37.7843,33434.0
2016-01-08 11:30:00,44.33,44.33,44.24,44.28,52370.0,37.7843,37.7843,37.7075,37.7416,52370.0
2016-01-08 11:40:00,44.28,44.28,44.22,44.27,42122.0,37.7416,37.7416,37.6905,37.7331,42122.0
2016-01-08 11:50:00,44.27,44.34,44.25,44.33,29571.0,37.7331,37.7928,37.7161,37.7843,29571.0
2016-01-08 12:00:00,44.34,44.41,44.32,44.4,52853.0,37.7928,37.8524,37.7757,37.8439,52853.0
2016-01-08 12:10:00,44.38,44.44,44.35,44.42,48671.0,37.8269,37.878,37.8013,37.861,48671.0
2016-01-08 12:20:00,44.41,44.46,44.39,44.46,27330.0,37.8524,37.8951,37.8354,37.8951,27330.0
2016-01-08 12:30:00,44.45,44.45,44.37,44.37,35263.0,37.8865,37.8865,37.8183,37.8183,35263.0
2016-01-08 12:40:00,44.37,44.45,44.36,44.42,18948.0,37.8183,37.8865,37.8098,37.861,18948.0
2016-01-08 12:50:00,44.41,44.42,44.38,44.38,25564.0,37.8524,37.861,37.8269,37.8269,25564.0
2016-01-08 13:00:00,44.38,44.45,44.34,44.34,41568.0,37.8269,37.8865,37.7928,37.7928,41568.0
2016-01-08 13:10:00,44.34,44.38,44.29,44.38,31712.0,37.7928,37.8269,37.7502,37.8269,31712.0
2016-01-08 13:20:00,44.37,44.42,44.33,44.38,36601.0,37.8183,37.861,37.7843,37.8269,36601.0
2016-01-08 13:30:00,44.38,44.46,44.37,44.43,31222.0,37.8269,37.8951,37.8183,37.8695,31222.0
2016-01-08 13:40:00,44.43,44.46,44.34,44.36,94931.0,37.8695,37.8951,37.7928,37.8098,94931.0
2016-01-08 13:50:00,44.36,44.38,44.32,44.34,47810.0,37.8098,37.8269,37.7757,37.7928,47810.0
2016-01-08 14:00:00,44.35,44.43,44.34,44.38,30121.0,37.8013,37.8695,37.7928,37.8269,30121.0
2016-01-08 14:10:00,44.38,44.43,44.33,44.42,70121.0,37.8269,37.8695,37.7843,37.861,70121.0
2016-01-08 14:20:00,44.41,44.44,44.34,44.34,54987.0,37.8524,37.878,37.7928,37.7928,54987.0
2016-01-08 14:30:00,44.33,44.43,44.32,44.36,58224.0,37.7843,37.8695,37.7757,37.8098,58224.0
2016-01-08 14:40:00,44.35,44.43,44.33,44.4,64790.0,37.8013,37.8695,37.7843,37.8439,64790.0
2016-01-08 14:50:00,44.39,44.4,44.29,44.31,36971.0,37.8354,37.8439,37.7502,37.7672,36971.0
2016-01-08 15:00:00,44.3,44.36,44.28,44.34,70249.0,37.7587,37.8098,37.7416,37.7928,70249.0
2016-01-08 15:10:00,44.33,44.35,44.25,44.25,73046.0,37.7843,37.8013,37.7161,37.7161,73046.0
2016-01-08 15:20:00,44.25,44.27,44.16,44.18,80842.0,37.7161,37.7331,37.6394,37.6564,80842.0
2016-01-08 15:30:00,44.18,44.22,44.12,44.19,105215.0,37.6564,37.6905,37.6053,37.6649,105215.0
2016-01-08 15:40:00,44.19,44.21,44.06,44.09,251964.0,37.6649,37.682,37.5541,37.5797,251964.0
2016-01-08 15:50:00,44.08,44.13,43.92,44.13,480718.0,37.5712,37.6138,37.4348,37.6138,480718.0
2016-01-11 09:30:00,44.18,44.39,44.15,44.24,69291.0,37.6564,37.8354,37.6308,37.7075,69291.0
2016-01-11 09:40:00,44.23,44.41,44.2,44.4,51093.0,37.699,37.8524,37.6735,37.8439,51093.0
2016-01-11 09:50:00,44.39,44.4,44.24,44.32,48952.0,37.8354,37.8439,37.7075,37.7757,48952.0
2016-01-11 10:00:00,44.32,44.42,44.31,44.39,58383.0,37.7757,37.861,37.7672,37.8354,58383.0
2016-01-11 10:10:00,44.39,44.41,44.28,44.33,46300.0,37.8354,37.8524,37.7416,37.7843,46300.0
2016-01-11 10:20:00,44.34,44.45,44.34,44.41,51735.0,37.7928,37.8865,37.7928,37.8524,51735.0
2016-01-11 10:30:00,44.41,44.5,44.41,44.47,42137.0,37.8524,37.9292,37.8524,37.9036,42137.0
2016-01-11 10:40:00,44.48,44.56,44.37,44.39,45501.0,37.9121,37.9803,37.8183,37.8354,45501.0
2016-01-11 10:50:00,44.4,44.41,44.27,44.3,50249.0,37.8439,37.8524,37.7331,37.7587,50249.0
2016-01-11 11:00:00,44.29,44.32,44.2,44.25,72210.0,37.7502,37.7757,37.6735,37.7161,72210.0
2016-01-11 11:10:00,44.25,44.44,44.25,44.39,29977.0,37.7161,37.878,37.7161,37.8354,29977.0
2016-01-11 11:20:00,44.39,44.47,44.35,44.45,31734.0,37.8354,37.9036,37.8013,37.8865,31734.0
2016-01-11 11:30:00,44.45,44.51,44.38,44.45,41809.0,37.8865,37.9377,37.8269,37.8865,41809.0
2016-01-11 11:40:00,44.45,44.57,44.45,44.54,23609.0,37.8865,37.9888,37.8865,37.9632,23609.0
2016-01-11 11:50:00,44.54,44.61,44.51,44.56,22498.0,37.9632,38.0229,37.9377,37.9803,22498.0
2016-01-11 12:00:00,44.55,44.55,44.5,44.5,18177.0,37.9718,37.9718,37.9292,37.9292,18177.0
2016-01-11 12:10:00,44.5,44.53,44.4,44.45,90885.0,37.9292,37.9547,37.8439,37.8865,90885.0
2016-01-11 12:20:00,44.45,44.47,44.43,44.45,34555.0,37.8865,37.9036,37.8695,37.8865,34555.0
2016-01-11 12:30:00,44.44,44.53,44.44,44.47,31914.0,37.878,37.9547,37.878,37.9036,31914.0
2016-01-11 12:40:00,44.46,44.51,44.44,44.49,21255.0,37.8951,37.9377,37.878,37.9206,21255.0
2016-01-11 12:50:00,44.5,44.52,44.47,44.52,37158.0,37.9292,37.9462,37.9036,37.9462,37158.0
2016-01-11 13:00:00,44.53,44.54,44.43,44.44,33839.0,37.9547,37.9632,37.8695,37.878,33839.0
2016-01-11 13:10:00,44.43,44.44,44.35,44.41,25117.0,37.8695,37.878,37.8013,37.8524,25117.0
2016-01-11 13:20:00,44.41,44.41,44.28,44.28,48371.0,37.8524,37.8524,37.7416,37.7416,48371.0
2016-01-11 13:30:00,44.29,44.36,44.21,44.22,39427.0,37.7502,37.8098,37.682,37.6905,39427.0
2016-01-11 13:40:00,44.22,44.23,44.12,44.16,54306.0,37.6905,37.699,37.6053,37.6394,54306.0
2016-01-11 13:50:00,44.16,44.27,44.14,44.25,44642.0,37.6394,37.7331,37.6223,37.7161,44642.0
2016-01-11 14:00:00,44.24,44.35,44.22,44.33,57092.0,37.7075,37.8013,37.6905,37.7843,57092.0
2016-01-11 14:10:00,44.33,44.41,44.29,44.38,79636.0,37.7843,37.8524,37.7502,37.8269,79636.0
2016-01-11 14:20:00,44.39,44.48,44.33,44.41,61410.0,37.8354,37.9121,37.7843,37.8524,61410.0
2016-01-11 14:30:00,44.41,44.42,44.37,44.4,57689.0,37.8524,37.861,37.8183,37.8439,57689.0
2016-01-11 14:40:00,44.4,44.43,44.35,44.41,59905.0,37.8439,37.8695,37.8013,37.8524,59905.0
2016-01-11 14:50:00,44.4,44.42,44.39,44.41,56724.0,37.8439,37.861,37.8354,37.8524,56724.0
2016-01-11 15:00:00,44.41,44.43,44.33,44.4,75099.0,37.8524,37.8695,37.7843,37.8439,75099.0
2016-01-11 15:10:00,44.39,44.4,44.23,44.29,64484.0,37.8354,37.8439,37.699,37.7502,64484.0
2016-01-11 15:20:00,44.28,44.54,44.27,44.52,70856.0,37.7416,37.9632,37.7331,37.9462,70856.0
2016-01-11 15:30:00,44.53,44.63,44.52,44.55,123384.0,37.9547,38.04,37.9462,37.9718,123384.0
2016-01-11 15:40:00,44.55,44.6,44.46,44.47,105676.0,37.9718,38.0144,37.8951,37.9036,105676.0
2016-01-11 15:50:00,44.48,44.59,44.48,44.51,227428.0,37.9121,38.0059,37.9121,37.9377,227428.0
2016-01-12 09:30:00,44.79,44.88,44.68,44.72,34396.0,38.1763,38.253,38.0826,38.1167,34396.0
2016-01-12 09:40:00,44.73,44.8,44.61,44.63,23893.0,38.1252,38.1849,38.0229,38.04,23893.0
2016-01-12 09:50:00,44.65,44.68,44.52,44.57,14214.0,38.057,38.0826,37.9462,37.9888,14214.0
2016-01-12 10:00:00,44.59,44.66,44.5,44.53,18168.0,38.0059,38.0655,37.9292,37.9547,18168.0
2016-01-12 10:10:00,44.54,44.58,44.46,44.5,16289.0,37.9632,37.9973,37.8951,37.9292,16289.0
2016-01-12 10:20:00,44.49,44.53,44.43,44.43,27199.0,37.9206,37.9547,37.8695,37.8695,27199.0
2016-01-12 10:30:00,44.43,44.48,44.39,44.41,51614.0,37.8695,37.9121,37.8354,37.8524,51614.0
2016-01-12 10:40:00,44.42,44.5,44.39,44.41,84850.0,37.861,37.9292,37.8354,37.8524,84850.0
2016-01-12 10:50:00,44.41,44.51,44.41,44.46,46851.0,37.8524,37.9377,37.8524,37.8951,46851.0
2016-01-12 11:00:00,44.46,44.47,44.4,44.47,48804.0,37.8951,37.9036,37.8439,37.9036,48804.0
2016-01-12 11:10:00,44.47,44.49,44.41,44.49,35046.0,37.9036,37.9206,37.8524,37.9206,35046.0
2016-01-12 11:20:00,44.49,44.5,44.42,44.47,28899.0,37.9206,37.9292,37.861,37.9036,28899.0
2016-01-12 11:30:00,44.47,44.48,44.39,44.42,36178.0,37.9036,37.9121,37.8354,37.861,36178.0
2016-01-12 11:40:00,44.42,44.46,44.42,44.45,49734.0,37.861,37.8951,37.861,37.8865,49734.0
2016-01-12 11:50:00,44.45,44.51,44.45,44.48,44439.0,37.8865,37.9377,37.8865,37.9121,44439.0
2016-01-12 12:00:00,44.49,44.52,44.47,44.52,47079.0,37.9206,37.9462,37.9036,37.9462,47079.0
2016-01-12 12:10:00,44.52,44.55,44.48,44.48,83597.0,37.9462,37.9718,37.9121,37.9121,83597.0
2016-01-12 12:20:00,44.48,44.49,44.39,44.47,22187.0,37.9121,37.9206,37.8354,37.9036,22187.0
2016-01-12 12:30:00,44.47,44.5,44.39,44.44,23170.0,37.9036,37.9292,37.8354,37.878,23170.0
2016-01-12 12:40:00,44.43,44.46,44.33,44.41,57166.0,37.8695,37.8951,37.7843,37.8524,57166.0
2016-01-12 12:50:00,44.41,44.44,44.36,44.4,35089.0,37.8524,37.878,37.8098,37.8439,35089.0
2016-01-12 13:00:00,44.4,44.47,44.4,44.43,42214.0,37.8439,37.9036,37.8439,37.8695,42214.0
2016-01-12 13:10:00,44.42,44.48,44.4,44.48,41457.0,37.861,37.9121,37.8439,37.9121,41457.0
2016-01-12 13:20:00,44.47,44.47,44.35,44.35,42296.0,37.9036,37.9036,37.8013,37.8013,42296.0
2016-01-12 13:30:00,44.35,44.43,44.33,44.39,33688.0,37.8013,37.8695,37.7843,37.8354,33688.0
2016-01-12 13:40:00,44.38,44.44,44.36,44.41,34438.0,37.8269,37.878,37.8098,37.8524,34438.0
2016-01-12 13:50:00,44.41,44.44,44.34,44.34,30745.0,37.8524,37.878,37.7928,37.7928,30745.0
2016-01-12 14:00:00,44.35,44.36,44.24,44.3,55876.0,37.8013,37.8098,37.7075,37.7587,55876.0
2016-01-12 14:10:00,44.3,44.32,44.25,44.27,48364.0,37.7587,37.7757,37.7161,37.7331,48364.0
2016-01-12 14:20:00,44.26,44.33,44.22,44.29,80162.0,37.7246,37.7843,37.6905,37.7502,80162.0
2016-01-12 14:30:00,44.29,44.42,44.28,44.41,57029.0,37.7502,37.861,37.7416,37.8524,57029.0
2016-01-12 14:40:00,44.41,44.43,44.35,44.36,40538.0,37.8524,37.8695,37.8013,37.8098,40538.0
2016-01-12 14:50:00,44.35,44.4,44.33,44.34,65178.0,37.8013,37.8439,37.7843,37.7928,65178.0
2016-01-12 15:00:00,44.33,44.43,44.3,44.38,72232.0,37.7843,37.8695,37.7587,37.8269,72232.0
2016-01-12 15:10:00,44.38,44.53,44.38,44.53,55266.0,37.8269,37.9547,37.8269,37.9547,55266.0
2016-01-12 15:20:00,44.53,44.68,44.52,44.64,84554.0,37.9547,38.0826,37.9462,38.0485,84554.0
2016-01-12 15:30:00,44.63,44.65,44.56,44.59,77627.0,38.04,38.057,37.9803,38.0059,77627.0
2016-01-12 15:40:00,44.59,44.7,44.58,44.66,138137.0,38.0059,38.0996,37.9973,38.0655,138137.0
2016-01-12 15:50:00,44.66,44.69,44.62,44.66,224287.0,38.0655,38.0911,38.0314,38.0655,224287.0
2016-01-13 09:30:00,44.67,44.8,44.47,44.7,67246.0,38.0741,38.1849,37.9036,38.0996,67246.0
2016-01-13 09:40:00,44.69,44.7,44.6,44.63,74444.0,38.0911,38.0996,38.0144,38.04,74444.0
2016-01-13 09:50:00,44.63,44.65,44.54,44.61,71481.0,38.04,38.057,37.9632,38.0229,71481.0
2016-01-13 10:00:00,44.61,44.74,44.57,44.74,47435.0,38.0229,38.1337,37.9888,38.1337,47435.0
2016-01-13 10:10:00,44.74,44.76,44.68,44.73,57264.0,38.1337,38.1508,38.0826,38.1252,57264.0
2016-01-13 10:20:00,44.74,44.75,44.66,44.69,48039.0,38.1337,38.1422,38.0655,38.0911,48039.0
2016-01-13 10:30:00,44.68,44.68,44.55,44.55,42217.0,38.0826,38.0826,37.9718,37.9718,42217.0
2016-01-13 10:40:00,44.55,44.64,44.54,44.55,38451.0,37.9718,38.0485,37.9632,37.9718,38451.0
2016-01-13 10:50:00,44.55,44.61,44.5,44.55,38615.0,37.9718,38.0229,37.9292,37.9718,38615.0
2016-01-13 11:00:00,44.55,44.55,44.49,44.5,28552.0,37.9718,37.9718,37.9206,37.9292,28552.0
2016-01-13 11:10:00,44.51,44.54,44.48,44.5,32948.0,37.9377,37.9632,37.9121,37.9292,32948.0
2016-01-13 11:20:00,44.49,44.49,44.44,44.46,22825.0,37.9206,37.9206,37.878,37.8951,22825.0
2016-01-13 11:30:00,44.45,44.48,44.42,44.42,25156.0,37.8865,37.9121,37.861,37.861,25156.0
2016-01-13 11:40:00,44.41,44.43,44.32,44.33,19213.0,37.8524,37.8695,37.7757,37.7843,19213.0
2016-01-13 11:50:00,44.33,44.36,44.25,44.26,19601.0,37.7843,37.8098,37.7161,37.7246,19601.0
2016-01-13 12:00:00,44.27,44.38,44.26,44.35,29049.0,37.7331,37.8269,37.7246,37.8013,29049.0
2016-01-13 12:10:00,44.35,44.35,44.29,44.3,12213.0,37.8013,37.8013,37.7502,37.7587,12213.0
2016-01-13 12:20:00,44.3,44.32,44.28,44.31,22732.0,37.7587,37.7757,37.7416,37.7672,22732.0
2016-01-13 12:30:00,44.3,44.31,44.22,44.22,18770.0,37.7587,37.7672,37.6905,37.6905,18770.0
2016-01-13 12:40:00,44.22,44.22,44.16,44.19,11593.0,37.6905,37.6905,37.6394,37.6649,11593.0
2016-01-13 12:50:00,44.18,44.2,44.16,44.2,44965.0,37.6564,37.6735,37.6394,37.6735,44965.0
2016-01-13 13:00:00,44.19,44.22,44.17,44.18,45401.0,37.6649,37.6905,37.6479,37.6564,45401.0
2016-01-13 13:10:00,44.18,44.21,44.17,44.21,41681.0,37.6564,37.682,37.6479,37.682,41681.0
2016-01-13 13:20:00,44.21,44.21,44.16,44.16,39694.0,37.682,37.682,37.6394,37.6394,39694.0
2016-01-13 13:30:00,44.16,44.19,44.14,44.15,44216.0,37.6394,37.6649,37.6223,37.6308,44216.0
2016-01-13 13:40:00,44.15,44.17,44.05,44.05,28761.0,37.6308,37.6479,37.5456,37.5456,28761.0
2016-01-13 13:50:00,44.06,44.1,44.01,44.03,27632.0,37.5541,37.5882,37.5115,37.5286,27632.0
2016-01-13 14:00:00,44.04,44.07,44.01,44.05,51083.0,37.5371,37.5626,37.5115,37.5456,51083.0
2016-01-13 14:10:00,44.05,44.09,43.97,44.01,50794.0,37.5456,37.5797,37.4774,37.5115,50794.0
2016-01-13 14:20:00,44.01,44.01,43.9,43.95,45134.0,37.5115,37.5115,37.4177,37.4604,45134.0
2016-01-13 14:30:00,43.94,43.94,43.74,43.8,49601.0,37.4518,37.4518,37.2814,37.3325,49601.0
2016-01-13 14:40:00,43.79,43.79,43.63,43.74,29643.0,37.324,37.324,37.1876,37.2814,29643.0
2016-01-13 14:50:00,43.74,43.86,43.74,43.84,38924.0,37.2814,37.3837,37.2814,37.3666,38924.0
2016-01-13 15:00:00,43.84,43.91,43.81,43.85,58149.0,37.3666,37.4263,37.341,37.3751,58149.0
2016-01-13 15:10:00,43.84,43.98,43.82,43.96,56807.0,37.3666,37.4859,37.3496,37.4689,56807.0
2016-01-13 15:20:00,43.96,44.0,43.94,43.97,104076.0,37.4689,37.503,37.4518,37.4774,104076.0
2016-01-13 15:30:00,43.96,44.01,43.89,43.96,76366.0,37.4689,37.5115,37.4092,37.4689,76366.0
2016-01-13 15:40:00,43.97,44.0,43.84,43.85,145773.0,37.4774,37.503,37.3666,37.3751,145773.0
2016-01-13 15:50:00,43.85,43.92,43.8,43.83,221838.0,37.3751,37.4348,37.3325,37.3581,221838.0
2016-01-14 09:30:00,43.93,44.08,43.85,43.95,30526.0,37.4433,37.5712,37.3751,37.4604,30526.0
2016-01-14 09:40:00,43.96,43.97,43.8,43.83,18730.0,37.4689,37.4774,37.3325,37.3581,18730.0
2016-01-14 09:50:00,43.85,43.85,43.74,43.8,25718.0,37.3751,37.3751,37.2814,37.3325,25718.0
2016-01-14 10:00:00,43.8,43.9,43.7,43.88,56802.0,37.3325,37.4177,37.2473,37.4007,56802.0
2016-01-14 10:10:00,43.87,43.87,43.73,43.75,41370.0,37.3922,37.3922,37.2729,37.2899,41370.0
2016-01-14 10:20:00,43.75,43.78,43.66,43.74,66841.0,37.2899,37.3155,37.2132,37.2814,66841.0
2016-01-14 10:30:00,43.74,43.81,43.69,43.73,139591.0,37.2814,37.341,37.2388,37.2729,139591.0
2016-01-14 10:40:00,43.74,43.78,43.72,43.75,72727.0,37.2814,37.3155,37.2643,37.2899,72727.0
2016-01-14 10:50:00,43.75,43.79,43.71,43.73,70841.0,37.2899,37.324,37.2558,37.2729,70841.0
2016-01-14 11:00:00,43.74,44.0,43.74,44.0,108223.0,37.2814,37.503,37.2814,37.503,108223.0
2016-01-14 11:10:00,44.0,44.11,43.96,44.01,50768.0,37.503,37.5967,37.4689,37.5115,50768.0
2016-01-14 11:20:00,44.01,44.06,44.0,44.05,24746.0,37.5115,37.5541,37.503,37.5456,24746.0
2016-01-14 11:30:00,44.05,44.07,43.98,44.01,39495.0,37.5456,37.5626,37.4859,37.5115,39495.0
2016-01-14 11:40:00,44.01,44.08,43.99,44.03,57091.0,37.5115,37.5712,37.4945,37.5286,57091.0
2016-01-14 11:50:00,44.03,44.1,43.98,44.08,50083.0,37.5286,37.5882,37.4859,37.5712,50083.0
2016-01-14 12:00:00,44.08,44.14,44.0,44.0,31002.0,37.5712,37.6223,37.503,37.503,31002.0
2016-01-14 12:10:00,43.99,44.06,43.93,44.05,32158.0,37.4945,37.5541,37.4433,37.5456,32158.0
2016-01-14 12:20:00,44.06,44.08,43.97,44.0,39895.0,37.5541,37.5712,37.4774,37.503,39895.0
2016-01-14 12:30:00,44.0,44.08,44.0,44.08,29473.0,37.503,37.5712,37.503,37.5712,29473.0
2016-01-14 12:40:00,44.08,44.12,44.01,44.05,34360.0,37.5712,37.6053,37.5115,37.5456,34360.0
2016-01-14 12:50:00,44.05,44.09,43.99,43.99,18811.0,37.5456,37.5797,37.4945,37.4945,18811.0
2016-01-14 13:00:00,43.99,44.05,43.95,44.05,29207.0,37.4945,37.5456,37.4604,37.5456,29207.0
2016-01-14 13:10:00,44.05,44.11,44.03,44.03,47915.0,37.5456,37.5967,37.5286,37.5286,47915.0
2016-01-14 13:20:00,44.03,44.08,44.02,44.05,23695.0,37.5286,37.5712,37.52,37.5456,23695.0
2016-01-14 13:30:00,44.06,44.09,44.03,44.08,20566.0,37.5541,37.5797,37.5286,37.5712,20566.0
2016-01-14 13:40:00,44.08,44.09,43.97,44.0,24298.0,37.5712,37.5797,37.4774,37.503,24298.0
2016-01-14 13:50:00,43.99,44.12,43.96,44.11,32279.0,37.4945,37.6053,37.4689,37.5967,32279.0
2016-01-14 14:00:00,44.12,44.13,44.03,44.04,25830.0,37.6053,37.6138,37.5286,37.5371,25830.0
2016-01-14 14:10:00,44.04,44.14,44.01,44.1,36713.0,37.5371,37.6223,37.5115,37.5882,36713.0
2016-01-14 14:20:00,44.11,44.16,44.07,44.16,36645.0,37.5967,37.6394,37.5626,37.6394,36645.0
2016-01-14 14:30:00,44.16,44.23,44.12,44.15,39680.0,37.6394,37.699,37.6053,37.6308,39680.0
2016-01-14 14:40:00,44.16,44.2,44.14,44.17,41617.0,37.6394,37.6735,37.6223,37.6479,41617.0
2016-01-14 14:50:00,44.18,44.32,44.17,44.32,32648.0,37.6564,37.7757,37.6479,37.7757,32648.0
2016-01-14 15:00:00,44.31,44.35,44.28,44.34,55153.0,37.7672,37.8013,37.7416,37.7928,55153.0
2016-01-14 15:10:00,44.35,44.43,44.34,44.41,34022.0,37.8013,37.8695,37.7928,37.8524,34022.0
2016-01-14 15:20:00,44.41,44.48,44.4,44.41,55594.0,37.8524,37.9121,37.8439,37.8524,55594.0
2016-01-14 15:30:00,44.42,44.43,44.3,44.4,102206.0,37.861,37.8695,37.7587,37.8439,102206.0
2016-01-14 15:40:00,44.39,44.46,44.33,44.34,121306.0,37.8354,37.8951,37.7843,37.7928,121306.0
2016-01-14 15:50:00,44.35,44.41,44.26,44.29,189446.0,37.8013,37.8524,37.7246,37.7502,189446.0
2016-01-15 09:30:00,43.48,43.68,43.44,43.61,137304.0,37.0598,37.2302,37.0257,37.1706,137304.0
2016-01-15 09:40:00,43.59,43.7,43.55,43.62,28054.0,37.1535,37.2473,37.1194,37.1791,28054.0
2016-01-15 09:50:00,43.63,43.65,43.52,43.52,19058.0,37.1876,37.2047,37.0939,37.0939,19058.0
2016-01-15 10:00:00,43.51,43.59,43.4,43.45,31444.0,37.0853,37.1535,36.9916,37.0342,31444.0
2016-01-15 10:10:00,43.46,43.48,43.35,43.39,65984.0,37.0427,37.0598,36.949,36.9831,65984.0
2016-01-15 10:20:00,43.39,43.45,43.31,43.35,67410.0,36.9831,37.0342,36.9149,36.949,67410.0
2016-01-15 10:30:00,43.35,43.45,43.3,43.34,50272.0,36.949,37.0342,36.9063,36.9404,50272.0
2016-01-15 10:40:00,43.35,43.36,43.27,43.28,46420.0,36.949,36.9575,36.8808,36.8893,46420.0
2016-01-15 10:50:00,43.28,43.28,43.18,43.2,39828.0,36.8893,36.8893,36.8041,36.8211,39828.0
2016-01-15 11:00:00,43.2,43.26,43.16,43.19,34367.0,36.8211,36.8723,36.787,36.8126,34367.0
2016-01-15 11:10:00,43.18,43.27,43.14,43.17,41544.0,36.8041,36.8808,36.77,36.7955,41544.0
2016-01-15 11:20:00,43.17,43.26,43.16,43.23,38771.0,36.7955,36.8723,36.787,36.8467,38771.0
2016-01-15 11:30:00,43.22,43.32,43.21,43.31,59863.0,36.8382,36.9234,36.8296,36.9149,59863.0
2016-01-15 11:40:00,43.31,43.39,43.3,43.37,35668.0,36.9149,36.9831,36.9063,36.966,35668.0
2016-01-15 11:50:00,43.38,43.38,43.3,43.36,40411.0,36.9745,36.9745,36.9063,36.9575,40411.0
2016-01-15 12:00:00,43.36,43.38,43.3,43.33,45039.0,36.9575,36.9745,36.9063,36.9319,45039.0
2016-01-15 12:10:00,43.33,43.34,43.21,43.23,48056.0,36.9319,36.9404,36.8296,36.8467,48056.0
2016-01-15 12:20:00,43.22,43.28,43.16,43.21,37420.0,36.8382,36.8893,36.787,36.8296,37420.0
2016-01-15 12:30:00,43.2,43.21,43.1,43.11,37361.0,36.8211,36.8296,36.7359,36.7444,37361.0
2016-01-15 12:40:00,43.1,43.19,43.06,43.19,28535.0,36.7359,36.8126,36.7018,36.8126,28535.0
2016-01-15 12:50:00,43.19,43.27,43.15,43.24,73957.0,36.8126,36.8808,36.7785,36.8552,73957.0
2016-01-15 13:00:00,43.23,43.24,43.0,43.02,58213.0,36.8467,36.8552,36.6506,36.6677,58213.0
2016-01-15 13:10:00,43.02,43.18,43.02,43.16,24542.0,36.6677,36.8041,36.6677,36.787,24542.0
2016-01-15 13:20:00,43.16,43.18,43.09,43.09,22612.0,36.787,36.8041,36.7274,36.7274,22612.0
2016-01-15 13:30:00,43.08,43.08,42.97,42.98,38146.0,36.7188,36.7188,36.6251,36.6336,38146.0
2016-01-15 13:40:00,42.97,43.17,42.96,43.11,46957.0,36.6251,36.7955,36.6165,36.7444,46957.0
2016-01-15 13:50:00,43.11,43.17,43.1,43.14,23978.0,36.7444,36.7955,36.7359,36.77,23978.0
2016-01-15 14:00:00,43.14,43.2,43.13,43.2,21952.0,36.77,36.8211,36.7614,36.8211,21952.0
2016-01-15 14:10:00,43.21,43.27,43.21,43.22,26301.0,36.8296,36.8808,36.8296,36.8382,26301.0
2016-01-15 14:20:00,43.23,43.23,43.1,43.11,24846.0,36.8467,36.8467,36.7359,36.7444,24846.0
2016-01-15 14:30:00,43.11,43.15,43.06,43.14,29430.0,36.7444,36.7785,36.7018,36.77,29430.0
2016-01-15 14:40:00,43.14,43.19,43.12,43.18,49169.0,36.77,36.8126,36.7529,36.8041,49169.0
2016-01-15 14:50:00,43.18,43.35,43.15,43.35,43534.0,36.8041,36.949,36.7785,36.949,43534.0
2016-01-15 15:00:00,43.35,43.37,43.27,43.28,55451.0,36.949,36.966,36.8808,36.8893,55451.0
2016-01-15 15:10:00,43.27,43.31,43.12,43.16,44923.0,36.8808,36.9149,36.7529,36.787,44923.0
2016-01-15 15:20:00,43.16,43.32,43.14,43.27,56741.0,36.787,36.9234,36.77,36.8808,56741.0
2016-01-15 15:30:00,43.27,43.32,43.2,43.25,72584.0,36.8808,36.9234,36.8211,36.8637,72584.0
2016-01-15 15:40:00,43.25,43.34,43.21,43.31,118056.0,36.8637,36.9404,36.8296,36.9149,118056.0
2016-01-15 15:50:00,43.31,43.32,43.21,43.28,163434.0,36.9149,36.9234,36.8296,36.8893,163434.0
2016-01-19 09:30:00,43.78,44.1,43.69,44.02,60932.0,37.3155,37.5882,37.2388,37.52,60932.0
2016-01-19 09:40:00,43.98,44.27,43.98,44.22,70809.0,37.4859,37.7331,37.4859,37.6905,70809.0
2016-01-19 09:50:00,44.19,44.48,44.11,44.37,88818.0,37.6649,37.9121,37.5967,37.8183,88818.0
2016-01-19 10:00:00,44.35,44.37,44.13,44.13,65730.0,37.8013,37.8183,37.6138,37.6138,65730.0
2016-01-19 10:10:00,44.15,44.17,44.04,44.05,48813.0,37.6308,37.6479,37.5371,37.5456,48813.0
2016-01-19 10:20:00,44.04,44.1,44.03,44.05,107085.0,37.5371,37.5882,37.5286,37.5456,107085.0
2016-01-19 10:30:00,44.04,44.05,43.93,43.94,36778.0,37.5371,37.5456,37.4433,37.4518,36778.0
2016-01-19 10:40:00,43.92,44.01,43.91,43.93,30285.0,37.4348,37.5115,37.4263,37.4433,30285.0
2016-01-19 10:50:00,43.94,43.98,43.8,43.8,25861.0,37.4518,37.4859,37.3325,37.3325,25861.0
2016-01-19 11:00:00,43.79,43.87,43.79,43.87,28925.0,37.324,37.3922,37.324,37.3922,28925.0
2016-01-19 11:10:00,43.87,43.87,43.73,43.73,55612.0,37.3922,37.3922,37.2729,37.2729,55612.0
2016-01-19 11:20:00,43.73,43.86,43.69,43.85,35025.0,37.2729,37.3837,37.2388,37.3751,35025.0
2016-01-19 11:30:00,43.86,43.97,43.82,43.96,38643.0,37.3837,37.4774,37.3496,37.4689,38643.0
2016-01-19 11:40:00,43.95,43.96,43.91,43.92,18841.0,37.4604,37.4689,37.4263,37.4348,18841.0
2016-01-19 11:50:00,43.92,43.96,43.87,43.88,22863.0,37.4348,37.4689,37.3922,37.4007,22863.0
2016-01-19 12:00:00,43.88,43.89,43.72,43.73,32404.0,37.4007,37.4092,37.2643,37.2729,32404.0
2016-01-19 12:10:00,43.72,43.77,43.66,43.68,24870.0,37.2643,37.3069,37.2132,37.2302,24870.0
2016-01-19 12:20:00,43.68,43.77,43.66,43.76,24021.0,37.2302,37.3069,37.2132,37.2984,24021.0
2016-01-19 12:30:00,43.76,43.78,43.73,43.73,29894.0,37.2984,37.3155,37.2729,37.2729,29894.0
2016-01-19 12:40:00,43.73,43.75,43.67,43.7,36936.0,37.2729,37.2899,37.2217,37.2473,36936.0
2016-01-19 12:50:00,43.7,43.75,43.69,43.75,15513.0,37.2473,37.2899,37.2388,37.2899,15513.0
2016-01-19 13:00:00,43.75,43.77,43.7,43.72,24848.0,37.2899,37.3069,37.2473,37.2643,24848.0
2016-01-19 13:10:00,43.72,43.75,43.69,43.75,20290.0,37.2643,37.2899,37.2388,37.2899,20290.0
2016-01-19 13:20:00,43.75,43.77,43.65,43.68,24293.0,37.2899,37.3069,37.2047,37.2302,24293.0
2016-01-19 13:30:00,43.67,43.76,43.67,43.75,25638.0,37.2217,37.2984,37.2217,37.2899,25638.0
2016-01-19 13:40:00,43.75,43.79,43.69,43.78,23340.0,37.2899,37.324,37.2388,37.3155,23340.0
2016-01-19 13:50:00,43.78,43.83,43.74,43.83,31980.0,37.3155,37.3581,37.2814,37.3581,31980.0
2016-01-19 14:00:00,43.82,43.88,43.77,43.77,42413.0,37.3496,37.4007,37.3069,37.3069,42413.0
2016-01-19 14:10:00,43.76,43.78,43.62,43.64,25554.0,37.2984,37.3155,37.1791,37.1961,25554.0
2016-01-19 14:20:00,43.65,43.67,43.62,43.66,30174.0,37.2047,37.2217,37.1791,37.2132,30174.0
2016-01-19 14:30:00,43.66,43.68,43.64,43.65,21600.0,37.2132,37.2302,37.1961,37.2047,21600.0
2016-01-19 14:40:00,43.65,43.66,43.47,43.49,29479.0,37.2047,37.2132,37.0512,37.0683,29479.0
2016-01-19 14:50:00,43.49,43.55,43.47,43.51,41573.0,37.0683,37.1194,37.0512,37.0853,41573.0
2016-01-19 15:00:00,43.51,43.61,43.49,43.58,61955.0,37.0853,37.1706,37.0683,37.145,61955.0
2016-01-19 15:10:00,43.59,43.61,43.53,43.55,47325.0,37.1535,37.1706,37.1024,37.1194,47325.0
2016-01-19 15:20:00,43.55,43.62,43.54,43.62,143188.0,37.1194,37.1791,37.1109,37.1791,143188.0
2016-01-19 15:30:00,43.62,43.66,43.57,43.59,126004.0,37.1791,37.2132,37.1365,37.1535,126004.0
2016-01-19 15:40:00,43.59,43.87,43.58,43.86,130436.0,37.1535,37.3922,37.145,37.3837,130436.0
2016-01-19 15:50:00,43.86,43.87,43.74,43.75,188523.0,37.3837,37.3922,37.2814,37.2899,188523.0
2016-01-20 09:30:00,43.2,43.5,43.08,43.35,37363.0,36.8211,37.0768,36.7188,36.949,37363.0
2016-01-20 09:40:00,43.34,43.58,43.34,43.52,47904.0,36.9404,37.145,36.9404,37.0939,47904.0
2016-01-20 09:50:00,43.5,43.51,43.3,43.4,37974.0,37.0768,37.0853,36.9063,36.9916,37974.0
2016-01-20 10:00:00,43.38,43.4,43.21,43.27,56058.0,36.9745,36.9916,36.8296,36.8808,56058.0
2016-01-20 10:10:00,43.27,43.27,42.95,43.03,50732.0,36.8808,36.8808,36.608,36.6762,50732.0
2016-01-20 10:20:00,43.05,43.08,42.91,42.93,28061.0,36.6933,36.7188,36.5739,36.591,28061.0
2016-01-20 10:30:00,42.94,42.97,42.75,42.76,25748.0,36.5995,36.6251,36.4376,36.4461,25748.0
2016-01-20 10:40:00,42.77,42.8,42.71,42.77,28760.0,36.4546,36.4802,36.4035,36.4546,28760.0
2016-01-20 10:50:00,42.77,42.79,42.65,42.65,38806.0,36.4546,36.4717,36.3523,36.3523,38806.0
2016-01-20 11:00:00,42.65,42.67,42.56,42.58,88773.0,36.3523,36.3694,36.2756,36.2927,88773.0
2016-01-20 11:10:00,42.58,42.58,42.52,42.55,71434.0,36.2927,36.2927,36.2415,36.2671,71434.0
2016-01-20 11:20:00,42.54,42.57,42.5,42.53,50750.0,36.2586,36.2841,36.2245,36.25,50750.0
2016-01-20 11:30:00,42.52,42.57,42.51,42.56,41223.0,36.2415,36.2841,36.233,36.2756,41223.0
2016-01-20 11:40:00,42.56,42.56,42.52,42.53,24551.0,36.2756,36.2756,36.2415,36.25,24551.0
2016-01-20 11:50:00,42.52,42.52,42.43,42.43,33663.0,36.2415,36.2415,36.1648,36.1648,33663.0
2016-01-20 12:00:00,42.41,42.47,42.26,42.28,36123.0,36.1478,36.1989,36.0199,36.037,36123.0
2016-01-20 12:10:00,42.28,42.28,42.16,42.18,43469.0,36.037,36.037,35.9347,35.9517,43469.0
2016-01-20 12:20:00,42.19,42.2,41.96,42.0,47599.0,35.9602,35.9688,35.7642,35.7983,47599.0
2016-01-20 12:30:00,42.0,42.06,41.93,41.95,33409.0,35.7983,35.8494,35.7386,35.7557,33409.0
2016-01-20 12:40:00,41.95,41.98,41.87,41.9,35552.0,35.7557,35.7813,35.6875,35.7131,35552.0
2016-01-20 12:50:00,41.9,42.05,41.88,42.02,57388.0,35.7131,35.8409,35.696,35.8153,57388.0
2016-01-20 13:00:00,42.03,42.06,41.96,41.97,56719.0,35.8239,35.8494,35.7642,35.7727,56719.0
2016-01-20 13:10:00,41.97,42.0,41.86,41.86,35951.0,35.7727,35.7983,35.679,35.679,35951.0
2016-01-20 13:20:00,41.86,41.99,41.85,41.89,71357.0,35.679,35.7898,35.6705,35.7045,71357.0
2016-01-20 13:30:00,41.89,41.93,41.82,41.87,58760.0,35.7045,35.7386,35.6449,35.6875,58760.0
2016-01-20 13:40:00,41.88,42.04,41.86,41.98,89230.0,35.696,35.8324,35.679,35.7813,89230.0
2016-01-20 13:50:00,41.98,42.03,41.97,42.01,98424.0,35.7813,35.8239,35.7727,35.8068,98424.0
2016-01-20 14:00:00,42.0,42.02,41.96,41.99,110539.0,35.7983,35.8153,35.7642,35.7898,110539.0
2016-01-20 14:10:00,42.0,42.02,41.96,41.98,167229.0,35.7983,35.8153,35.7642,35.7813,167229.0
2016-01-20 14:20:00,41.97,42.13,41.97,42.12,77896.0,35.7727,35.9091,35.7727,35.9006,77896.0
2016-01-20 14:30:00,42.13,42.31,42.13,42.3,113856.0,35.9091,36.0625,35.9091,36.054,113856.0
2016-01-20 14:40:00,42.31,42.35,42.26,42.3,152181.0,36.0625,36.0966,36.0199,36.054,152181.0
2016-01-20 14:50:00,42.3,42.35,42.26,42.27,136638.0,36.054,36.0966,36.0199,36.0284,136638.0
2016-01-20 15:00:00,42.27,42.41,42.21,42.4,136186.0,36.0284,36.1478,35.9773,36.1392,136186.0
2016-01-20 15:10:00,42.41,42.71,42.41,42.68,92912.0,36.1478,36.4035,36.1478,36.3779,92912.0
2016-01-20 15:20:00,42.68,42.92,42.68,42.92,97367.0,36.3779,36.5825,36.3779,36.5825,97367.0
2016-01-20 15:30:00,42.91,42.96,42.83,42.96,92711.0,36.5739,36.6165,36.5057,36.6165,92711.0
2016-01-20 15:40:00,42.97,42.98,42.59,42.63,190468.0,36.6251,36.6336,36.3012,36.3353,190468.0
2016-01-20 15:50:00,42.63,42.71,42.59,42.66,193288.0,36.3353,36.4035,36.3012,36.3608,193288.0
2016-01-21 09:30:00,42.82,43.08,42.78,42.84,81294.0,36.4972,36.7188,36.4631,36.5143,81294.0
2016-01-21 09:40:00,42.84,42.85,42.55,42.57,53952.0,36.5143,36.5228,36.2671,36.2841,53952.0
2016-01-21 09:50:00,42.55,42.57,42.37,42.4,87809.0,36.2671,36.2841,36.1137,36.1392,87809.0
2016-01-21 10:00:00,42.41,42.54,42.4,42.47,88008.0,36.1478,36.2586,36.1392,36.1989,88008.0
2016-01-21 10:10:00,42.45,42.62,42.44,42.62,96726.0,36.1819,36.3268,36.1733,36.3268,96726.0
2016-01-21 10:20:00,42.62,42.68,42.57,42.61,60730.0,36.3268,36.3779,36.2841,36.3182,60730.0
2016-01-21 10:30:00,42.62,42.71,42.56,42.63,72155.0,36.3268,36.4035,36.2756,36.3353,72155.0
2016-01-21 10:40:00,42.64,42.75,42.62,42.72,38463.0,36.3438,36.4376,36.3268,36.412,38463.0
2016-01-21 10:50:00,42.73,42.78,42.61,42.61,33721.0,36.4205,36.4631,36.3182,36.3182,33721.0
2016-01-21 11:00:00,42.62,42.73,42.54,42.65,40157.0,36.3268,36.4205,36.2586,36.3523,40157.0
2016-01-21 11:10:00,42.67,42.73,42.61,42.68,31305.0,36.3694,36.4205,36.3182,36.3779,31305.0
2016-01-21 11:20:00,42.68,42.75,42.63,42.71,50203.0,36.3779,36.4376,36.3353,36.4035,50203.0
2016-01-21 11:30:00,42.72,42.79,42.7,42.76,67850.0,36.412,36.4717,36.3949,36.4461,67850.0
2016-01-21 11:40:00,42.75,42.75,42.64,42.73,38129.0,36.4376,36.4376,36.3438,36.4205,38129.0
2016-01-21 11:50:00,42.73,42.82,42.69,42.81,35145.0,36.4205,36.4972,36.3864,36.4887,35145.0
2016-01-21 12:00:00,42.82,42.89,42.8,42.81,43676.0,36.4972,36.5569,36.4802,36.4887,43676.0
2016-01-21 12:10:00,42.81,42.84,42.75,42.79,39421.0,36.4887,36.5143,36.4376,36.4717,39421.0
2016-01-21 12:20:00,42.78,42.83,42.73,42.83,27116.0,36.4631,36.5057,36.4205,36.5057,27116.0
2016-01-21 12:30:00,42.83,42.86,42.77,42.78,35506.0,36.5057,36.5313,36.4546,36.4631,35506.0
2016-01-21 12:40:00,42.8,42.83,42.67,42.68,31473.0,36.4802,36.5057,36.3694,36.3779,31473.0
2016-01-21 12:50:00,42.68,42.71,42.57,42.6,33077.0,36.3779,36.4035,36.2841,36.3097,33077.0
2016-01-21 13:00:00,42.6,42.63,42.58,42.62,30660.0,36.3097,36.3353,36.2927,36.3268,30660.0
2016-01-21 13:10:00,42.62,42.62,42.47,42.54,29678.0,36.3268,36.3268,36.1989,36.2586,29678.0
2016-01-21 13:20:00,42.54,42.54,42.33,42.33,65943.0,36.2586,36.2586,36.0796,36.0796,65943.0
2016-01-21 13:30:00,42.33,42.34,42.23,42.34,48690.0,36.0796,36.0881,35.9943,36.0881,48690.0
2016-01-21 13:40:00,42.34,42.4,42.3,42.39,34423.0,36.0881,36.1392,36.054,36.1307,34423.0
2016-01-21 13:50:00,42.4,42.4,42.27,42.34,66638.0,36.1392,36.1392,36.0284,36.0881,66638.0
2016-01-21 14:00:00,42.34,42.39,42.25,42.27,94545.0,36.0881,36.1307,36.0114,36.0284,94545.0
2016-01-21 14:10:00,42.26,42.26,42.13,42.15,37396.0,36.0199,36.0199,35.9091,35.9262,37396.0
2016-01-21 14:20:00,42.15,42.18,42.03,42.1,53268.0,35.9262,35.9517,35.8239,35.8835,53268.0
2016-01-21 14:30:00,42.11,42.23,42.11,42.23,95335.0,35.8921,35.9943,35.8921,35.9943,95335.0
2016-01-21 14:40:00,42.22,42.4,42.2,42.4,180396.0,35.9858,36.1392,35.9688,36.1392,180396.0
2016-01-21 14:50:00,42.4,42.6,42.4,42.59,91838.0,36.1392,36.3097,36.1392,36.3012,91838.0
2016-01-21 15:00:00,42.59,42.6,42.43,42.45,150815.0,36.3012,36.3097,36.1648,36.1819,150815.0
2016-01-21 15:10:00,42.46,42.48,42.31,42.32,150672.0,36.1904,36.2074,36.0625,36.0711,150672.0
2016-01-21 15:20:00,42.31,42.33,42.22,42.27,86557.0,36.0625,36.0796,35.9858,36.0284,86557.0
2016-01-21 15:30:00,42.28,42.45,42.27,42.42,85058.0,36.037,36.1819,36.0284,36.1563,85058.0
2016-01-21 15:40:00,42.42,42.43,42.2,42.24,159180.0,36.1563,36.1648,35.9688,36.0029,159180.0
2016-01-21 15:50:00,42.24,42.31,42.18,42.19,330567.0,36.0029,36.0625,35.9517,35.9602,330567.0
2016-01-22 09:30:00,42.66,42.73,42.55,42.57,92749.0,36.3608,36.4205,36.2671,36.2841,92749.0
2016-01-22 09:40:00,42.6,42.88,42.6,42.79,177007.0,36.3097,36.5484,36.3097,36.4717,177007.0
2016-01-22 09:50:00,42.8,42.86,42.74,42.83,97150.0,36.4802,36.5313,36.429,36.5057,97150.0
2016-01-22 10:00:00,42.84,43.07,42.83,42.99,64352.0,36.5143,36.7103,36.5057,36.6421,64352.0
2016-01-22 10:10:00,43.0,43.01,42.86,43.01,65975.0,36.6506,36.6592,36.5313,36.6592,65975.0
2016-01-22 10:20:00,43.01,43.03,42.9,42.96,163118.0,36.6592,36.6762,36.5654,36.6165,163118.0
2016-01-22 10:30:00,42.96,43.02,42.93,43.0,69454.0,36.6165,36.6677,36.591,36.6506,69454.0
2016-01-22 10:40:00,43.0,43.01,42.82,42.82,79496.0,36.6506,36.6592,36.4972,36.4972,79496.0
2016-01-22 10:50:00,42.82,42.91,42.81,42.91,57043.0,36.4972,36.5739,36.4887,36.5739,57043.0
2016-01-22 11:00:00,42.91,42.92,42.85,42.86,62587.0,36.5739,36.5825,36.5228,36.5313,62587.0
2016-01-22 11:10:00,42.85,42.85,42.74,42.76,71616.0,36.5228,36.5228,36.429,36.4461,71616.0
2016-01-22 11:20:00,42.77,42.81,42.76,42.8,40118.0,36.4546,36.4887,36.4461,36.4802,40118.0
2016-01-22 11:30:00,42.81,42.81,42.75,42.78,31998.0,36.4887,36.4887,36.4376,36.4631,31998.0
2016-01-22 11:40:00,42.78,42.82,42.74,42.77,54768.0,36.4631,36.4972,36.429,36.4546,54768.0
2016-01-22 11:50:00,42.76,42.82,42.75,42.8,57691.0,36.4461,36.4972,36.4376,36.4802,57691.0
2016-01-22 12:00:00,42.8,42.81,42.78,42.8,75098.0,36.4802,36.4887,36.4631,36.4802,75098.0
2016-01-22 12:10:00,42.81,42.83,42.79,42.82,71473.0,36.4887,36.5057,36.4717,36.4972,71473.0
2016-01-22 12:20:00,42.82,42.87,42.78,42.87,106763.0,36.4972,36.5398,36.4631,36.5398,106763.0
2016-01-22 12:30:00,42.88,43.01,42.87,43.01,41539.0,36.5484,36.6592,36.5398,36.6592,41539.0
2016-01-22 12:40:00,43.01,43.01,42.93,42.97,40164.0,36.6592,36.6592,36.591,36.6251,40164.0
2016-01-22 12:50:00,42.97,43.02,42.97,43.0,29058.0,36.6251,36.6677,36.6251,36.6506,29058.0
2016-01-22 13:00:00,43.01,43.01,42.94,43.0,32868.0,36.6592,36.6592,36.5995,36.6506,32868.0
2016-01-22 13:10:00,43.0,43.01,42.97,43.01,28279.0,36.6506,36.6592,36.6251,36.6592,28279.0
2016-01-22 13:20:00,43.01,43.04,42.96,42.97,78128.0,36.6592,36.6847,36.6165,36.6251,78128.0
2016-01-22 13:30:00,42.97,43.02,42.97,43.01,63782.0,36.6251,36.6677,36.6251,36.6592,63782.0
2016-01-22 13:40:00,43.02,43.08,43.0,43.07,65300.0,36.6677,36.7188,36.6506,36.7103,65300.0
2016-01-22 13:50:00,43.07,43.09,43.06,43.09,41398.0,36.7103,36.7274,36.7018,36.7274,41398.0
2016-01-22 14:00:00,43.1,43.11,43.06,43.11,63283.0,36.7359,36.7444,36.7018,36.7444,63283.0
2016-01-22 14:10:00,43.11,43.13,43.07,43.1,99077.0,36.7444,36.7614,36.7103,36.7359,99077.0
2016-01-22 14:20:00,43.09,43.12,43.07,43.1,51068.0,36.7274,36.7529,36.7103,36.7359,51068.0
2016-01-22 14:30:00,43.11,43.12,42.92,42.94,133281.0,36.7444,36.7529,36.5825,36.5995,133281.0
2016-01-22 14:40:00,42.95,43.01,42.93,42.98,97794.0,36.608,36.6592,36.591,36.6336,97794.0
2016-01-22 14:50:00,42.98,43.02,42.96,43.01,60306.0,36.6336,36.6677,36.6165,36.6592,60306.0
2016-01-22 15:00:00,43.02,43.03,42.86,42.87,92110.0,36.6677,36.6762,36.5313,36.5398,92110.0
2016-01-22 15:10:00,42.87,42.94,42.84,42.88,74565.0,36.5398,36.5995,36.5143,36.5484,74565.0
2016-01-22 15:20:00,42.88,42.92,42.84,42.91,70104.0,36.5484,36.5825,36.5143,36.5739,70104.0
2016-01-22 15:30:00,42.91,42.91,42.79,42.88,142358.0,36.5739,36.5739,36.4717,36.5484,142358.0
2016-01-22 15:40:00,42.87,43.01,42.86,43.01,139733.0,36.5398,36.6592,36.5313,36.6592,139733.0
2016-01-22 15:50:00,43.01,43.01,42.88,42.92,470576.0,36.6592,36.6592,36.5484,36.5825,470576.0
2016-01-25 09:30:00,42.96,43.0,42.78,42.86,26618.0,36.6165,36.6506,36.4631,36.5313,26618.0
2016-01-25 09:40:00,42.85,42.85,42.68,42.71,23235.0,36.5228,36.5228,36.3779,36.4035,23235.0
2016-01-25 09:50:00,42.71,42.72,42.54,42.56,35802.0,36.4035,36.412,36.2586,36.2756,35802.0
2016-01-25 10:00:00,42.56,42.64,42.53,42.59,41401.0,36.2756,36.3438,36.25,36.3012,41401.0
2016-01-25 10:10:00,42.58,42.58,42.52,42.54,48104.0,36.2927,36.2927,36.2415,36.2586,48104.0
2016-01-25 10:20:00,42.54,42.58,42.5,42.52,78445.0,36.2586,36.2927,36.2245,36.2415,78445.0
2016-01-25 10:30:00,42.53,42.56,42.47,42.49,33055.0,36.25,36.2756,36.1989,36.2159,33055.0
2016-01-25 10:40:00,42.49,42.51,42.44,42.49,17386.0,36.2159,36.233,36.1733,36.2159,17386.0
2016-01-25 10:50:00,42.49,42.5,42.45,42.47,19065.0,36.2159,36.2245,36.1819,36.1989,19065.0
2016-01-25 11:00:00,42.47,42.5,42.44,42.46,22081.0,36.1989,36.2245,36.1733,36.1904,22081.0
2016-01-25 11:10:00,42.46,42.51,42.46,42.49,22877.0,36.1904,36.233,36.1904,36.2159,22877.0
2016-01-25 11:20:00,42.49,42.55,42.48,42.54,29211.0,36.2159,36.2671,36.2074,36.2586,29211.0
2016-01-25 11:30:00,42.53,42.64,42.53,42.61,73149.0,36.25,36.3438,36.25,36.3182,73149.0
2016-01-25 11:40:00,42.61,42.62,42.56,42.58,37870.0,36.3182,36.3268,36.2756,36.2927,37870.0
2016-01-25 11:50:00,42.58,42.63,42.55,42.56,49225.0,36.2927,36.3353,36.2671,36.2756,49225.0
2016-01-25 12:00:00,42.56,42.61,42.56,42.59,29688.0,36.2756,36.3182,36.2756,36.3012,29688.0
2016-01-25 12:10:00,42.59,42.66,42.56,42.66,22218.0,36.3012,36.3608,36.2756,36.3608,22218.0
2016-01-25 12:20:00,42.66,42.73,42.62,42.68,25429.0,36.3608,36.4205,36.3268,36.3779,25429.0
2016-01-25 12:30:00,42.67,42.67,42.56,42.59,18816.0,36.3694,36.3694,36.2756,36.3012,18816.0
2016-01-25 12:40:00,42.6,42.61,42.55,42.6,17941.0,36.3097,36.3182,36.2671,36.3097,17941.0
2016-01-25 12:50:00,42.6,42.63,42.59,42.63,23002.0,36.3097,36.3353,36.3012,36.3353,23002.0
2016-01-25 13:00:00,42.63,42.71,42.63,42.7,28949.0,36.3353,36.4035,36.3353,36.3949,28949.0
2016-01-25 13:10:00,42.7,42.71,42.66,42.7,35118.0,36.3949,36.4035,36.3608,36.3949,35118.0
2016-01-25 13:20:00,42.7,42.8,42.7,42.79,16105.0,36.3949,36.4802,36.3949,36.4717,16105.0
2016-01-25 13:30:00,42.79,42.83,42.78,42.78,32361.0,36.4717,36.5057,36.4631,36.4631,32361.0
2016-01-25 13:40:00,42.79,42.82,42.74,42.75,26812.0,36.4717,36.4972,36.429,36.4376,26812.0
2016-01-25 13:50:00,42.75,42.77,42.71,42.72,20946.0,36.4376,36.4546,36.4035,36.412,20946.0
2016-01-25 14:00:00,42.71,42.73,42.69,42.72,38198.0,36.4035,36.4205,36.3864,36.412,38198.0
2016-01-25 14:10:00,42.72,42.72,42.66,42.66,22840.0,36.412,36.412,36.3608,36.3608,22840.0
2016-01-25 14:20:00,42.67,42.71,42.66,42.71,33889.0,36.3694,36.4035,36.3608,36.4035,33889.0
2016-01-25 14:30:00,42.7,42.73,42.62,42.63,35075.0,36.3949,36.4205,36.3268,36.3353,35075.0
2016-01-25 14:40:00,42.63,42.65,42.6,42.6,20477.0,36.3353,36.3523,36.3097,36.3097,20477.0
2016-01-25 14:50:00,42.6,42.6,42.54,42.58,31039.0,36.3097,36.3097,36.2586,36.2927,31039.0
2016-01-25 15:00:00,42.58,42.61,42.54,42.54,42320.0,36.2927,36.3182,36.2586,36.2586,42320.0
2016-01-25 15:10:00,42.53,42.54,42.47,42.48,34895.0,36.25,36.2586,36.1989,36.2074,34895.0
2016-01-25 15:20:00,42.47,42.49,42.4,42.45,60809.0,36.1989,36.2159,36.1392,36.1819,60809.0
2016-01-25 15:30:00,42.44,42.46,42.31,42.34,60152.0,36.1733,36.1904,36.0625,36.0881,60152.0
2016-01-25 15:40:00,42.35,42.48,42.34,42.48,117273.0,36.0966,36.2074,36.0881,36.2074,117273.0
2016-01-25 15:50:00,42.48,42.5,42.39,42.42,215297.0,36.2074,36.2245,36.1307,36.1563,215297.0
2016-01-26 09:30:00,42.48,42.7,42.46,42.59,52445.0,36.2074,36.3949,36.1904,36.3012,52445.0
2016-01-26 09:40:00,42.6,42.64,42.47,42.49,31502.0,36.3097,36.3438,36.1989,36.2159,31502.0
2016-01-26 09:50:00,42.49,42.57,42.45,42.5,46970.0,36.2159,36.2841,36.1819,36.2245,46970.0
2016-01-26 10:00:00,42.5,42.58,42.5,42.53,73061.0,36.2245,36.2927,36.2245,36.25,73061.0
2016-01-26 10:10:00,42.54,42.7,42.52,42.67,62614.0,36.2586,36.3949,36.2415,36.3694,62614.0
2016-01-26 10:20:00,42.67,42.68,42.61,42.61,36587.0,36.3694,36.3779,36.3182,36.3182,36587.0
2016-01-26 10:30:00,42.63,42.67,42.62,42.66,41367.0,36.3353,36.3694,36.3268,36.3608,41367.0
2016-01-26 10:40:00,42.68,42.71,42.62,42.66,62701.0,36.3779,36.4035,36.3268,36.3608,62701.0
2016-01-26 10:50:00,42.66,42.67,42.6,42.61,26383.0,36.3608,36.3694,36.3097,36.3182,26383.0
2016-01-26 11:00:00,42.6,42.61,42.48,42.48,56673.0,36.3097,36.3182,36.2074,36.2074,56673.0
2016-01-26 11:10:00,42.48,42.51,42.43,42.43,22414.0,36.2074,36.233,36.1648,36.1648,22414.0
2016-01-26 11:20:00,42.43,42.44,42.36,42.38,26219.0,36.1648,36.1733,36.1051,36.1222,26219.0
2016-01-26 11:30:00,42.37,42.42,42.36,42.4,28863.0,36.1137,36.1563,36.1051,36.1392,28863.0
2016-01-26 11:40:00,42.4,42.5,42.4,42.49,15643.0,36.1392,36.2245,36.1392,36.2159,15643.0
2016-01-26 11:50:00,42.49,42.52,42.45,42.45,23967.0,36.2159,36.2415,36.1819,36.1819,23967.0
2016-01-26 12:00:00,42.44,42.51,42.43,42.48,32429.0,36.1733,36.233,36.1648,36.2074,32429.0
2016-01-26 12:10:00,42.47,42.47,42.43,42.43,60109.0,36.1989,36.1989,36.1648,36.1648,60109.0
2016-01-26 12:20:00,42.43,42.43,42.36,42.37,24632.0,36.1648,36.1648,36.1051,36.1137,24632.0
2016-01-26 12:30:00,42.37,42.43,42.36,42.41,24521.0,36.1137,36.1648,36.1051,36.1478,24521.0
2016-01-26 12:40:00,42.41,42.46,42.41,42.43,34843.0,36.1478,36.1904,36.1478,36.1648,34843.0
2016-01-26 12:50:00,42.44,42.48,42.43,42.47,19052.0,36.1733,36.2074,36.1648,36.1989,19052.0
2016-01-26 13:00:00,42.47,42.55,42.47,42.48,24816.0,36.1989,36.2671,36.1989,36.2074,24816.0
2016-01-26 13:10:00,42.49,42.51,42.48,42.5,22464.0,36.2159,36.233,36.2074,36.2245,22464.0
2016-01-26 13:20:00,42.5,42.51,42.47,42.47,49742.0,36.2245,36.233,36.1989,36.1989,49742.0
2016-01-26 13:30:00,42.46,42.49,42.45,42.49,16580.0,36.1904,36.2159,36.1819,36.2159,16580.0
2016-01-26 13:40:00,42.49,42.57,42.49,42.57,17431.0,36.2159,36.2841,36.2159,36.2841,17431.0
2016-01-26 13:50:00,42.58,42.59,42.54,42.54,26779.0,36.2927,36.3012,36.2586,36.2586,26779.0
2016-01-26 14:00:00,42.54,42.58,42.54,42.58,35228.0,36.2586,36.2927,36.2586,36.2927,35228.0
2016-01-26 14:10:00,42.58,42.59,42.55,42.58,41240.0,36.2927,36.3012,36.2671,36.2927,41240.0
2016-01-26 14:20:00,42.57,42.59,42.51,42.52,25865.0,36.2841,36.3012,36.233,36.2415,25865.0
2016-01-26 14:30:00,42.52,42.55,42.49,42.52,18291.0,36.2415,36.2671,36.2159,36.2415,18291.0
2016-01-26 14:40:00,42.53,42.54,42.51,42.54,22309.0,36.25,36.2586,36.233,36.2586,22309.0
2016-01-26 14:50:00,42.55,42.57,42.54,42.56,23129.0,36.2671,36.2841,36.2586,36.2756,23129.0
2016-01-26 15:00:00,42.56,42.56,42.49,42.49,40303.0,36.2756,36.2756,36.2159,36.2159,40303.0
2016-01-26 15:10:00,42.48,42.52,42.47,42.5,42892.0,36.2074,36.2415,36.1989,36.2245,42892.0
2016-01-26 15:20:00,42.49,42.54,42.47,42.53,63563.0,36.2159,36.2586,36.1989,36.25,63563.0
2016-01-26 15:30:00,42.53,42.56,42.46,42.55,56654.0,36.25,36.2756,36.1904,36.2671,56654.0
2016-01-26 15:40:00,42.55,42.6,42.55,42.58,85052.0,36.2671,36.3097,36.2671,36.2927,85052.0
2016-01-26 15:50:00,42.58,42.58,42.5,42.54,180596.0,36.2927,36.2927,36.2245,36.2586,180596.0
2016-01-27 09:30:00,42.59,42.67,42.46,42.47,74493.0,36.3012,36.3694,36.1904,36.1989,74493.0
2016-01-27 09:40:00,42.5,42.6,42.5,42.59,31335.0,36.2245,36.3097,36.2245,36.3012,31335.0
2016-01-27 09:50:00,42.58,42.58,42.51,42.55,26463.0,36.2927,36.2927,36.233,36.2671,26463.0
2016-01-27 10:00:00,42.55,42.59,42.5,42.59,37071.0,36.2671,36.3012,36.2245,36.3012,37071.0
2016-01-27 10:10:00,42.59,42.59,42.5,42.52,22425.0,36.3012,36.3012,36.2245,36.2415,22425.0
2016-01-27 10:20:00,42.51,42.55,42.49,42.52,22779.0,36.233,36.2671,36.2159,36.2415,22779.0
2016-01-27 10:30:00,42.53,42.58,42.5,42.55,65413.0,36.25,36.2927,36.2245,36.2671,65413.0
2016-01-27 10:40:00,42.55,42.56,42.53,42.56,32769.0,36.2671,36.2756,36.25,36.2756,32769.0
2016-01-27 10:50:00,42.55,42.58,42.54,42.57,31568.0,36.2671,36.2927,36.2586,36.2841,31568.0
2016-01-27 11:00:00,42.56,42.57,42.53,42.53,23983.0,36.2756,36.2841,36.25,36.25,23983.0
2016-01-27 11:10:00,42.53,42.59,42.52,42.58,44044.0,36.25,36.3012,36.2415,36.2927,44044.0
2016-01-27 11:20:00,42.58,42.59,42.5,42.54,60150.0,36.2927,36.3012,36.2245,36.2586,60150.0
2016-01-27 11:30:00,42.54,42.64,42.53,42.64,32012.0,36.2586,36.3438,36.25,36.3438,32012.0
2016-01-27 11:40:00,42.64,42.68,42.63,42.63,68117.0,36.3438,36.3779,36.3353,36.3353,68117.0
2016-01-27 11:50:00,42.63,42.64,42.55,42.56,62606.0,36.3353,36.3438,36.2671,36.2756,62606.0
2016-01-27 12:00:00,42.56,42.66,42.54,42.66,57777.0,36.2756,36.3608,36.2586,36.3608,57777.0
2016-01-27 12:10:00,42.65,42.67,42.62,42.64,112077.0,36.3523,36.3694,36.3268,36.3438,112077.0
2016-01-27 12:20:00,42.63,42.64,42.6,42.61,67609.0,36.3353,36.3438,36.3097,36.3182,67609.0
2016-01-27 12:30:00,42.61,42.61,42.59,42.61,27131.0,36.3182,36.3182,36.3012,36.3182,27131.0
2016-01-27 12:40:00,42.61,42.61,42.56,42.58,32328.0,36.3182,36.3182,36.2756,36.2927,32328.0
2016-01-27 12:50:00,42.58,42.59,42.57,42.58,34891.0,36.2927,36.3012,36.2841,36.2927,34891.0
2016-01-27 13:00:00,42.58,42.59,42.56,42.57,43864.0,36.2927,36.3012,36.2756,36.2841,43864.0
2016-01-27 13:10:00,42.57,42.58,42.52,42.54,59947.0,36.2841,36.2927,36.2415,36.2586,59947.0
2016-01-27 13:20:00,42.54,42.57,42.53,42.57,36246.0,36.2586,36.2841,36.25,36.2841,36246.0
2016-01-27 13:30:00,42.55,42.59,42.55,42.59,40514.0,36.2671,36.3012,36.2671,36.3012,40514.0
2016-01-27 13:40:00,42.59,42.61,42.58,42.61,30358.0,36.3012,36.3182,36.2927,36.3182,30358.0
2016-01-27 13:50:00,42.61,42.62,42.53,42.62,36802.0,36.3182,36.3268,36.25,36.3268,36802.0
2016-01-27 14:00:00,42.61,42.64,42.45,42.46,87745.0,36.3182,36.3438,36.1819,36.1904,87745.0
2016-01-27 14:10:00,42.45,42.56,42.39,42.48,46247.0,36.1819,36.2756,36.1307,36.2074,46247.0
2016-01-27 14:20:00,42.47,42.5,42.38,42.43,58270.0,36.1989,36.2245,36.1222,36.1648,58270.0
2016-01-27 14:30:00,42.42,42.42,42.32,42.32,74585.0,36.1563,36.1563,36.0711,36.0711,74585.0
2016-01-27 14:40:00,42.32,42.34,42.27,42.29,82603.0,36.0711,36.0881,36.0284,36.0455,82603.0
2016-01-27 14:50:00,42.3,42.33,42.15,42.18,54299.0,36.054,36.0796,35.9262,35.9517,54299.0
2016-01-27 15:00:00,42.17,42.18,42.03,42.09,64553.0,35.9432,35.9517,35.8239,35.875,64553.0
2016-01-27 15:10:00,42.08,42.08,41.91,41.93,71997.0,35.8665,35.8665,35.7216,35.7386,71997.0
2016-01-27 15:20:00,41.93,42.07,41.93,42.05,68688.0,35.7386,35.858,35.7386,35.8409,68688.0
2016-01-27 15:30:00,42.04,42.17,42.03,42.08,67068.0,35.8324,35.9432,35.8239,35.8665,67068.0
2016-01-27 15:40:00,42.07,42.23,42.06,42.21,69764.0,35.858,35.9943,35.8494,35.9773,69764.0
2016-01-27 15:50:00,42.21,42.23,42.16,42.21,117065.0,35.9773,35.9943,35.9347,35.9773,117065.0
2016-01-28 09:30:00,42.42,42.98,42.21,42.39,35414.0,36.1563,36.6336,35.9773,36.1307,35414.0
2016-01-28 09:40:00,42.4,42.55,42.38,42.38,28581.0,36.1392,36.2671,36.1222,36.1222,28581.0
2016-01-28 09:50:00,42.39,42.52,42.39,42.52,42362.0,36.1307,36.2415,36.1307,36.2415,42362.0
2016-01-28 10:00:00,42.52,42.53,42.36,42.38,41759.0,36.2415,36.25,36.1051,36.1222,41759.0
2016-01-28 10:10:00,42.38,42.43,42.34,42.34,74809.0,36.1222,36.1648,36.0881,36.0881,74809.0
2016-01-28 10:20:00,42.34,42.43,42.31,42.31,42075.0,36.0881,36.1648,36.0625,36.0625,42075.0
2016-01-28 10:30:00,42.31,42.33,42.22,42.31,39186.0,36.0625,36.0796,35.9858,36.0625,39186.0
2016-01-28 10:40:00,42.32,42.39,42.26,42.39,52418.0,36.0711,36.1307,36.0199,36.1307,52418.0
2016-01-28 10:50:00,42.4,42.47,42.37,42.45,32216.0,36.1392,36.1989,36.1137,36.1819,32216.0
2016-01-28 11:00:00,42.46,42.51,42.42,42.48,50819.0,36.1904,36.233,36.1563,36.2074,50819.0
2016-01-28 11:10:00,42.48,42.54,42.45,42.53,37380.0,36.2074,36.2586,36.1819,36.25,37380.0
2016-01-28 11:20:00,42.52,42.61,42.52,42.53,40711.0,36.2415,36.3182,36.2415,36.25,40711.0
2016-01-28 11:30:00,42.52,42.53,42.48,42.49,32572.0,36.2415,36.25,36.2074,36.2159,32572.0
2016-01-28 11:40:00,42.49,42.5,42.37,42.37,29476.0,36.2159,36.2245,36.1137,36.1137,29476.0
2016-01-28 11:50:00,42.37,42.39,42.28,42.28,31225.0,36.1137,36.1307,36.037,36.037,31225.0
2016-01-28 12:00:00,42.28,42.41,42.28,42.41,29771.0,36.037,36.1478,36.037,36.1478,29771.0
2016-01-28 12:10:00,42.42,42.48,42.39,42.41,37255.0,36.1563,36.2074,36.1307,36.1478,37255.0
2016-01-28 12:20:00,42.41,42.49,42.4,42.49,72391.0,36.1478,36.2159,36.1392,36.2159,72391.0
2016-01-28 12:30:00,42.5,42.62,42.5,42.62,31432.0,36.2245,36.3268,36.2245,36.3268,31432.0
2016-01-28 12:40:00,42.62,42.64,42.59,42.6,36270.0,36.3268,36.3438,36.3012,36.3097,36270.0
2016-01-28 12:50:00,42.6,42.64,42.53,42.64,30281.0,36.3097,36.3438,36.25,36.3438,30281.0
2016-01-28 13:00:00,42.63,42.67,42.59,42.66,28866.0,36.3353,36.3694,36.3012,36.3608,28866.0
2016-01-28 13:10:00,42.67,42.74,42.56,42.57,27192.0,36.3694,36.429,36.2756,36.2841,27192.0
2016-01-28 13:20:00,42.57,42.61,42.49,42.61,33540.0,36.2841,36.3182,36.2159,36.3182,33540.0
2016-01-28 13:30:00,42.6,42.64,42.57,42.57,24814.0,36.3097,36.3438,36.2841,36.2841,24814.0
2016-01-28 13:40:00,42.58,42.62,42.57,42.61,22752.0,36.2927,36.3268,36.2841,36.3182,22752.0
2016-01-28 13:50:00,42.61,42.63,42.52,42.52,28617.0,36.3182,36.3353,36.2415,36.2415,28617.0
2016-01-28 14:00:00,42.53,42.69,42.53,42.68,27882.0,36.25,36.3864,36.25,36.3779,27882.0
2016-01-28 14:10:00,42.67,42.72,42.65,42.66,30490.0,36.3694,36.412,36.3523,36.3608,30490.0
2016-01-28 14:20:00,42.66,42.76,42.65,42.75,27709.0,36.3608,36.4461,36.3523,36.4376,27709.0
2016-01-28 14:30:00,42.75,42.76,42.71,42.74,33654.0,36.4376,36.4461,36.4035,36.429,33654.0
2016-01-28 14:40:00,42.74,42.76,42.66,42.67,34785.0,36.429,36.4461,36.3608,36.3694,34785.0
2016-01-28 14:50:00,42.66,42.71,42.65,42.7,31001.0,36.3608,36.4035,36.3523,36.3949,31001.0
2016-01-28 15:00:00,42.71,42.73,42.61,42.66,45005.0,36.4035,36.4205,36.3182,36.3608,45005.0
2016-01-28 15:10:00,42.67,42.77,42.67,42.74,36454.0,36.3694,36.4546,36.3694,36.429,36454.0
2016-01-28 15:20:00,42.74,42.75,42.7,42.71,47961.0,36.429,36.4376,36.3949,36.4035,47961.0
2016-01-28 15:30:00,42.7,42.77,42.69,42.72,81191.0,36.3949,36.4546,36.3864,36.412,81191.0
2016-01-28 15:40:00,42.71,42.74,42.63,42.71,80467.0,36.4035,36.429,36.3353,36.4035,80467.0
2016-01-28 15:50:00,42.71,42.73,42.67,42.69,166897.0,36.4035,36.4205,36.3694,36.3864,166897.0
2016-01-29 09:30:00,43.0,43.06,42.91,43.0,38087.0,36.6506,36.7018,36.5739,36.6506,38087.0
2016-01-29 09:40:00,43.03,43.15,43.0,43.12,21318.0,36.6762,36.7785,36.6506,36.7529,21318.0
2016-01-29 09:50:00,43.14,43.23,43.1,43.16,37067.0,36.77,36.8467,36.7359,36.787,37067.0
2016-01-29 10:00:00,43.18,43.18,43.02,43.04,31315.0,36.8041,36.8041,36.6677,36.6847,31315.0
2016-01-29 10:10:00,43.04,43.09,42.97,43.04,62999.0,36.6847,36.7274,36.6251,36.6847,62999.0
2016-01-29 10:20:00,43.06,43.08,43.0,43.01,62221.0,36.7018,36.7188,36.6506,36.6592,62221.0
2016-01-29 10:30:00,43.01,43.02,42.97,43.02,46290.0,36.6592,36.6677,36.6251,36.6677,46290.0
2016-01-29 10:40:00,43.01,43.14,43.0,43.13,77794.0,36.6592,36.77,36.6506,36.7614,77794.0
2016-01-29 10:50:00,43.14,43.32,43.14,43.25,31440.0,36.77,36.9234,36.77,36.8637,31440.0
2016-01-29 11:00:00,43.24,43.28,43.17,43.27,45199.0,36.8552,36.8893,36.7955,36.8808,45199.0
2016-01-29 11:10:00,43.26,43.29,43.24,43.27,28297.0,36.8723,36.8978,36.8552,36.8808,28297.0
2016-01-29 11:20:00,43.27,43.28,43.19,43.21,56333.0,36.8808,36.8893,36.8126,36.8296,56333.0
2016-01-29 11:30:00,43.21,43.27,43.2,43.23,93000.0,36.8296,36.8808,36.8211,36.8467,93000.0
2016-01-29 11:40:00,43.23,43.31,43.23,43.26,64192.0,36.8467,36.9149,36.8467,36.8723,64192.0
2016-01-29 11:50:00,43.27,43.45,43.26,43.43,39242.0,36.8808,37.0342,36.8723,37.0171,39242.0
2016-01-29 12:00:00,43.45,43.47,43.41,43.44,47347.0,37.0342,37.0512,37.0001,37.0257,47347.0
2016-01-29 12:10:00,43.45,43.48,43.43,43.44,29345.0,37.0342,37.0598,37.0171,37.0257,29345.0
2016-01-29 12:20:00,43.45,43.46,43.41,43.45,30172.0,37.0342,37.0427,37.0001,37.0342,30172.0
2016-01-29 12:30:00,43.45,43.46,43.44,43.46,27980.0,37.0342,37.0427,37.0257,37.0427,27980.0
2016-01-29 12:40:00,43.46,43.53,43.45,43.49,23358.0,37.0427,37.1024,37.0342,37.0683,23358.0
2016-01-29 12:50:00,43.49,43.5,43.44,43.48,30991.0,37.0683,37.0768,37.0257,37.0598,30991.0
2016-01-29 13:00:00,43.47,43.47,43.41,43.47,26487.0,37.0512,37.0512,37.0001,37.0512,26487.0
2016-01-29 13:10:00,43.47,43.47,43.44,43.47,38085.0,37.0512,37.0512,37.0257,37.0512,38085.0
2016-01-29 13:20:00,43.47,43.49,43.42,43.46,29807.0,37.0512,37.0683,37.0086,37.0427,29807.0
2016-01-29 13:30:00,43.46,43.47,43.41,43.47,30215.0,37.0427,37.0512,37.0001,37.0512,30215.0
2016-01-29 13:40:00,43.47,43.51,43.46,43.51,41097.0,37.0512,37.0853,37.0427,37.0853,41097.0
2016-01-29 13:50:00,43.5,43.51,43.44,43.48,69764.0,37.0768,37.0853,37.0257,37.0598,69764.0
2016-01-29 14:00:00,43.48,43.57,43.47,43.55,33171.0,37.0598,37.1365,37.0512,37.1194,33171.0
2016-01-29 14:10:00,43.55,43.56,43.49,43.5,52904.0,37.1194,37.128,37.0683,37.0768,52904.0
2016-01-29 14:20:00,43.49,43.51,43.47,43.51,46172.0,37.0683,37.0853,37.0512,37.0853,46172.0
2016-01-29 14:30:00,43.51,43.53,43.49,43.51,70742.0,37.0853,37.1024,37.0683,37.0853,70742.0
2016-01-29 14:40:00,43.51,43.52,43.5,43.52,32734.0,37.0853,37.0939,37.0768,37.0939,32734.0
2016-01-29 14:50:00,43.52,43.67,43.51,43.66,88586.0,37.0939,37.2217,37.0853,37.2132,88586.0
2016-01-29 15:00:00,43.67,43.67,43.61,43.66,37748.0,37.2217,37.2217,37.1706,37.2132,37748.0
2016-01-29 15:10:00,43.66,43.69,43.62,43.68,41648.0,37.2132,37.2388,37.1791,37.2302,41648.0
2016-01-29 15:20:00,43.69,43.72,43.67,43.72,52357.0,37.2388,37.2643,37.2217,37.2643,52357.0
2016-01-29 15:30:00,43.71,43.72,43.66,43.66,98598.0,37.2558,37.2643,37.2132,37.2132,98598.0
2016-01-29 15:40:00,43.65,43.69,43.63,43.68,223305.0,37.2047,37.2388,37.1876,37.2302,223305.0
2016-01-29 15:50:00,43.68,43.75,43.61,43.7,277028.0,37.2302,37.2899,37.1706,37.2473,277028.0
2016-02-01 09:30:00,43.47,43.59,43.4,43.59,46182.0,37.0512,37.1535,36.9916,37.1535,46182.0
2016-02-01 09:40:00,43.59,43.59,43.36,43.39,13604.0,37.1535,37.1535,36.9575,36.9831,13604.0
2016-02-01 09:50:00,43.4,43.45,43.31,43.31,14758.0,36.9916,37.0342,36.9149,36.9149,14758.0
2016-02-01 10:00:00,43.31,43.32,43.27,43.3,12509.0,36.9149,36.9234,36.8808,36.9063,12509.0
2016-02-01 10:10:00,43.33,43.51,43.31,43.46,14905.0,36.9319,37.0853,36.9149,37.0427,14905.0
2016-02-01 10:20:00,43.47,43.53,43.45,43.5,31612.0,37.0512,37.1024,37.0342,37.0768,31612.0
2016-02-01 10:30:00,43.49,43.49,43.36,43.45,12610.0,37.0683,37.0683,36.9575,37.0342,12610.0
2016-02-01 10:40:00,43.46,43.51,43.42,43.43,30437.0,37.0427,37.0853,37.0086,37.0171,30437.0
2016-02-01 10:50:00,43.43,43.51,43.36,43.45,43621.0,37.0171,37.0853,36.9575,37.0342,43621.0
2016-02-01 11:00:00,43.45,43.45,43.38,43.41,14992.0,37.0342,37.0342,36.9745,37.0001,14992.0
2016-02-01 11:10:00,43.4,43.46,43.38,43.4,21571.0,36.9916,37.0427,36.9745,36.9916,21571.0
2016-02-01 11:20:00,43.39,43.46,43.37,43.46,19600.0,36.9831,37.0427,36.966,37.0427,19600.0
2016-02-01 11:30:00,43.47,43.56,43.43,43.56,33710.0,37.0512,37.128,37.0171,37.128,33710.0
2016-02-01 11:40:00,43.56,43.61,43.53,43.59,15717.0,37.128,37.1706,37.1024,37.1535,15717.0
2016-02-01 11:50:00,43.59,43.61,43.56,43.58,14845.0,37.1535,37.1706,37.128,37.145,14845.0
2016-02-01 12:00:00,43.57,43.62,43.56,43.61,34376.0,37.1365,37.1791,37.128,37.1706,34376.0
2016-02-01 12:10:00,43.62,43.7,43.62,43.66,22340.0,37.1791,37.2473,37.1791,37.2132,22340.0
2016-02-01 12:20:00,43.67,43.67,43.59,43.63,17465.0,37.2217,37.2217,37.1535,37.1876,17465.0
2016-02-01 12:30:00,43.63,43.68,43.63,43.66,15200.0,37.1876,37.2302,37.1876,37.2132,15200.0
2016-02-01 12:40:00,43.68,43.7,43.64,43.69,13566.0,37.2302,37.2473,37.1961,37.2388,13566.0
2016-02-01 12:50:00,43.69,43.7,43.66,43.7,9888.0,37.2388,37.2473,37.2132,37.2473,9888.0
2016-02-01 13:00:00,43.7,43.72,43.66,43.66,22433.0,37.2473,37.2643,37.2132,37.2132,22433.0
2016-02-01 13:10:00,43.66,43.71,43.65,43.68,17808.0,37.2132,37.2558,37.2047,37.2302,17808.0
2016-02-01 13:20:00,43.69,43.73,43.69,43.69,20175.0,37.2388,37.2729,37.2388,37.2388,20175.0
2016-02-01 13:30:00,43.7,43.71,43.69,43.7,12623.0,37.2473,37.2558,37.2388,37.2473,12623.0
2016-02-01 13:40:00,43.71,43.73,43.68,43.72,17980.0,37.2558,37.2729,37.2302,37.2643,17980.0
2016-02-01 13:50:00,43.73,43.73,43.68,43.69,15105.0,37.2729,37.2729,37.2302,37.2388,15105.0
2016-02-01 14:00:00,43.69,43.72,43.67,43.67,26654.0,37.2388,37.2643,37.2217,37.2217,26654.0
2016-02-01 14:10:00,43.67,43.73,43.66,43.72,23503.0,37.2217,37.2729,37.2132,37.2643,23503.0
2016-02-01 14:20:00,43.72,43.79,43.71,43.77,18723.0,37.2643,37.324,37.2558,37.3069,18723.0
2016-02-01 14:30:00,43.77,43.8,43.76,43.8,17133.0,37.3069,37.3325,37.2984,37.3325,17133.0
2016-02-01 14:40:00,43.8,43.84,43.78,43.81,23817.0,37.3325,37.3666,37.3155,37.341,23817.0
2016-02-01 14:50:00,43.8,43.87,43.79,43.86,21613.0,37.3325,37.3922,37.324,37.3837,21613.0
2016-02-01 15:00:00,43.86,43.89,43.81,43.81,20477.0,37.3837,37.4092,37.341,37.341,20477.0
2016-02-01 15:10:00,43.81,43.88,43.77,43.88,65081.0,37.341,37.4007,37.3069,37.4007,65081.0
2016-02-01 15:20:00,43.88,43.99,43.87,43.99,50088.0,37.4007,37.4945,37.3922,37.4945,50088.0
2016-02-01 15:30:00,43.99,44.01,43.92,43.92,74338.0,37.4945,37.5115,37.4348,37.4348,74338.0
2016-02-01 15:40:00,43.92,43.97,43.88,43.89,69432.0,37.4348,37.4774,37.4007,37.4092,69432.0
2016-02-01 15:50:00,43.9,43.9,43.84,43.85,139290.0,37.4177,37.4177,37.3666,37.3751,139290.0
2016-02-02 09:30:00,43.48,43.7,43.48,43.53,21749.0,37.0598,37.2473,37.0598,37.1024,21749.0
2016-02-02 09:40:00,43.55,43.56,43.35,43.37,24475.0,37.1194,37.128,36.949,36.966,24475.0
2016-02-02 09:50:00,43.36,43.57,43.3,43.57,27530.0,36.9575,37.1365,36.9063,37.1365,27530.0
2016-02-02 10:00:00,43.57,43.8,43.54,43.8,61611.0,37.1365,37.3325,37.1109,37.3325,61611.0
2016-02-02 10:10:00,43.8,43.85,43.75,43.79,53872.0,37.3325,37.3751,37.2899,37.324,53872.0
2016-02-02 10:20:00,43.79,43.8,43.66,43.77,32428.0,37.324,37.3325,37.2132,37.3069,32428.0
2016-02-02 10:30:00,43.78,43.8,43.67,43.76,26251.0,37.3155,37.3325,37.2217,37.2984,26251.0
2016-02-02 10:40:00,43.77,43.8,43.74,43.76,21993.0,37.3069,37.3325,37.2814,37.2984,21993.0
2016-02-02 10:50:00,43.77,43.81,43.72,43.72,29314.0,37.3069,37.341,37.2643,37.2643,29314.0
2016-02-02 11:00:00,43.72,43.75,43.66,43.74,27313.0,37.2643,37.2899,37.2132,37.2814,27313.0
2016-02-02 11:10:00,43.74,43.75,43.69,43.71,52509.0,37.2814,37.2899,37.2388,37.2558,52509.0
2016-02-02 11:20:00,43.72,43.75,43.66,43.71,31016.0,37.2643,37.2899,37.2132,37.2558,31016.0
2016-02-02 11:30:00,43.7,43.76,43.69,43.74,35406.0,37.2473,37.2984,37.2388,37.2814,35406.0
2016-02-02 11:40:00,43.74,43.74,43.63,43.63,80807.0,37.2814,37.2814,37.1876,37.1876,80807.0
2016-02-02 11:50:00,43.62,43.63,43.59,43.62,15410.0,37.1791,37.1876,37.1535,37.1791,15410.0
2016-02-02 12:00:00,43.62,43.63,43.47,43.55,30937.0,37.1791,37.1876,37.0512,37.1194,30937.0
2016-02-02 12:10:00,43.54,43.55,43.48,43.51,22340.0,37.1109,37.1194,37.0598,37.0853,22340.0
2016-02-02 12:20:00,43.5,43.52,43.45,43.52,25929.0,37.0768,37.0939,37.0342,37.0939,25929.0
2016-02-02 12:30:00,43.52,43.55,43.47,43.55,20540.0,37.0939,37.1194,37.0512,37.1194,20540.0
2016-02-02 12:40:00,43.55,43.57,43.51,43.55,15942.0,37.1194,37.1365,37.0853,37.1194,15942.0
2016-02-02 12:50:00,43.55,43.57,43.45,43.53,21372.0,37.1194,37.1365,37.0342,37.1024,21372.0
2016-02-02 13:00:00,43.52,43.65,43.49,43.57,27721.0,37.0939,37.2047,37.0683,37.1365,27721.0
2016-02-02 13:10:00,43.58,43.68,43.58,43.68,27429.0,37.145,37.2302,37.145,37.2302,27429.0
2016-02-02 13:20:00,43.68,43.69,43.61,43.65,24488.0,37.2302,37.2388,37.1706,37.2047,24488.0
2016-02-02 13:30:00,43.64,43.65,43.49,43.49,82162.0,37.1961,37.2047,37.0683,37.0683,82162.0
2016-02-02 13:40:00,43.49,43.52,43.48,43.51,28839.0,37.0683,37.0939,37.0598,37.0853,28839.0
2016-02-02 13:50:00,43.51,43.52,43.42,43.43,30439.0,37.0853,37.0939,37.0086,37.0171,30439.0
2016-02-02 14:00:00,43.44,43.49,43.44,43.47,31958.0,37.0257,37.0683,37.0257,37.0512,31958.0
2016-02-02 14:10:00,43.47,43.59,43.47,43.59,33335.0,37.0512,37.1535,37.0512,37.1535,33335.0
2016-02-02 14:20:00,43.57,43.59,43.48,43.5,39170.0,37.1365,37.1535,37.0598,37.0768,39170.0
2016-02-02 14:30:00,43.5,43.59,43.5,43.58,52689.0,37.0768,37.1535,37.0768,37.145,52689.0
2016-02-02 14:40:00,43.58,43.6,43.55,43.59,54419.0,37.145,37.162,37.1194,37.1535,54419.0
2016-02-02 14:50:00,43.59,43.63,43.46,43.47,54648.0,37.1535,37.1876,37.0427,37.0512,54648.0
2016-02-02 15:00:00,43.47,43.51,43.45,43.47,54777.0,37.0512,37.0853,37.0342,37.0512,54777.0
2016-02-02 15:10:00,43.47,43.55,43.43,43.52,97138.0,37.0512,37.1194,37.0171,37.0939,97138.0
2016-02-02 15:20:00,43.52,43.57,43.45,43.57,60047.0,37.0939,37.1365,37.0342,37.1365,60047.0
2016-02-02 15:30:00,43.57,43.64,43.55,43.61,72731.0,37.1365,37.1961,37.1194,37.1706,72731.0
2016-02-02 15:40:00,43.61,43.69,43.6,43.67,100568.0,37.1706,37.2388,37.162,37.2217,100568.0
2016-02-02 15:50:00,43.68,43.7,43.61,43.63,268129.0,37.2302,37.2473,37.1706,37.1876,268129.0
2016-02-03 09:30:00,43.87,44.0,43.78,43.85,39906.0,37.3922,37.503,37.3155,37.3751,39906.0
2016-02-03 09:40:00,43.85,44.0,43.78,43.86,27316.0,37.3751,37.503,37.3155,37.3837,27316.0
2016-02-03 09:50:00,43.86,43.96,43.78,43.88,43020.0,37.3837,37.4689,37.3155,37.4007,43020.0
2016-02-03 10:00:00,43.87,43.87,43.52,43.52,46782.0,37.3922,37.3922,37.0939,37.0939,46782.0
2016-02-03 10:10:00,43.52,43.61,43.49,43.61,46535.0,37.0939,37.1706,37.0683,37.1706,46535.0
2016-02-03 10:20:00,43.6,43.61,43.5,43.53,52910.0,37.162,37.1706,37.0768,37.1024,52910.0
2016-02-03 10:30:00,43.52,43.54,43.4,43.53,68797.0,37.0939,37.1109,36.9916,37.1024,68797.0
2016-02-03 10:40:00,43.54,43.68,43.54,43.58,48892.0,37.1109,37.2302,37.1109,37.145,48892.0
2016-02-03 10:50:00,43.57,43.7,43.56,43.6,50966.0,37.1365,37.2473,37.128,37.162,50966.0
2016-02-03 11:00:00,43.59,43.59,43.33,43.39,35096.0,37.1535,37.1535,36.9319,36.9831,35096.0
2016-02-03 11:10:00,43.39,43.44,43.33,43.44,29984.0,36.9831,37.0257,36.9319,37.0257,29984.0
2016-02-03 11:20:00,43.43,43.54,43.43,43.51,31876.0,37.0171,37.1109,37.0171,37.0853,31876.0
2016-02-03 11:30:00,43.51,43.54,43.4,43.53,30630.0,37.0853,37.1109,36.9916,37.1024,30630.0
2016-02-03 11:40:00,43.53,43.75,43.53,43.71,19477.0,37.1024,37.2899,37.1024,37.2558,19477.0
2016-02-03 11:50:00,43.72,43.75,43.62,43.7,34141.0,37.2643,37.2899,37.1791,37.2473,34141.0
2016-02-03 12:00:00,43.7,43.75,43.57,43.61,33114.0,37.2473,37.2899,37.1365,37.1706,33114.0
2016-02-03 12:10:00,43.61,43.65,43.55,43.56,39454.0,37.1706,37.2047,37.1194,37.128,39454.0
2016-02-03 12:20:00,43.55,43.63,43.53,43.59,49889.0,37.1194,37.1876,37.1024,37.1535,49889.0
2016-02-03 12:30:00,43.59,43.6,43.47,43.55,18259.0,37.1535,37.162,37.0512,37.1194,18259.0
2016-02-03 12:40:00,43.55,43.65,43.52,43.65,27382.0,37.1194,37.2047,37.0939,37.2047,27382.0
2016-02-03 12:50:00,43.66,43.73,43.63,43.73,24235.0,37.2132,37.2729,37.1876,37.2729,24235.0
2016-02-03 13:00:00,43.73,43.77,43.62,43.62,27826.0,37.2729,37.3069,37.1791,37.1791,27826.0
2016-02-03 13:10:00,43.61,43.65,43.6,43.62,16320.0,37.1706,37.2047,37.162,37.1791,16320.0
2016-02-03 13:20:00,43.61,43.62,43.55,43.58,13357.0,37.1706,37.1791,37.1194,37.145,13357.0
2016-02-03 13:30:00,43.59,43.59,43.39,43.4,42588.0,37.1535,37.1535,36.9831,36.9916,42588.0
2016-02-03 13:40:00,43.4,43.48,43.39,43.47,21861.0,36.9916,37.0598,36.9831,37.0512,21861.0
2016-02-03 13:50:00,43.47,43.5,43.41,43.42,15947.0,37.0512,37.0768,37.0001,37.0086,15947.0
2016-02-03 14:00:00,43.42,43.57,43.42,43.56,26724.0,37.0086,37.1365,37.0086,37.128,26724.0
2016-02-03 14:10:00,43.56,43.67,43.56,43.65,25094.0,37.128,37.2217,37.128,37.2047,25094.0
2016-02-03 14:20:00,43.66,43.97,43.66,43.93,38506.0,37.2132,37.4774,37.2132,37.4433,38506.0
2016-02-03 14:30:00,43.94,43.96,43.91,43.95,30877.0,37.4518,37.4689,37.4263,37.4604,30877.0
2016-02-03 14:40:00,43.96,44.13,43.94,44.1,49823.0,37.4689,37.6138,37.4518,37.5882,49823.0
2016-02-03 14:50:00,44.1,44.1,43.97,44.06,27578.0,37.5882,37.5882,37.4774,37.5541,27578.0
2016-02-03 15:00:00,44.07,44.13,44.01,44.12,46443.0,37.5626,37.6138,37.5115,37.6053,46443.0
2016-02-03 15:10:00,44.12,44.17,44.0,44.07,38047.0,37.6053,37.6479,37.503,37.5626,38047.0
2016-02-03 15:20:00,44.07,44.09,43.94,43.94,36121.0,37.5626,37.5797,37.4518,37.4518,36121.0
2016-02-03 15:30:00,43.94,43.99,43.88,43.93,50040.0,37.4518,37.4945,37.4007,37.4433,50040.0
2016-02-03 15:40:00,43.93,44.03,43.91,43.98,64468.0,37.4433,37.5286,37.4263,37.4859,64468.0
2016-02-03 15:50:00,43.98,44.05,43.96,44.04,120160.0,37.4859,37.5456,37.4689,37.5371,120160.0
2016-02-04 09:30:00,43.91,44.1,43.88,44.06,21512.0,37.4263,37.5882,37.4007,37.5541,21512.0
2016-02-04 09:40:00,44.07,44.12,43.88,44.07,24604.0,37.5626,37.6053,37.4007,37.5626,24604.0
2016-02-04 09:50:00,44.07,44.2,44.06,44.14,27489.0,37.5626,37.6735,37.5541,37.6223,27489.0
2016-02-04 10:00:00,44.13,44.14,43.85,44.04,18025.0,37.6138,37.6223,37.3751,37.5371,18025.0
2016-02-04 10:10:00,44.05,44.19,44.01,44.15,19170.0,37.5456,37.6649,37.5115,37.6308,19170.0
2016-02-04 10:20:00,44.15,44.15,43.96,43.98,29230.0,37.6308,37.6308,37.4689,37.4859,29230.0
2016-02-04 10:30:00,43.98,44.23,43.95,44.21,27495.0,37.4859,37.699,37.4604,37.682,27495.0
2016-02-04 10:40:00,44.22,44.33,44.2,44.31,22808.0,37.6905,37.7843,37.6735,37.7672,22808.0
2016-02-04 10:50:00,44.31,44.33,44.24,44.3,22183.0,37.7672,37.7843,37.7075,37.7587,22183.0
2016-02-04 11:00:00,44.31,44.32,44.1,44.11,21458.0,37.7672,37.7757,37.5882,37.5967,21458.0
2016-02-04 11:10:00,44.1,44.16,44.02,44.04,19994.0,37.5882,37.6394,37.52,37.5371,19994.0
2016-02-04 11:20:00,44.04,44.12,44.04,44.06,15810.0,37.5371,37.6053,37.5371,37.5541,15810.0
2016-02-04 11:30:00,44.06,44.06,43.97,44.05,13150.0,37.5541,37.5541,37.4774,37.5456,13150.0
2016-02-04 11:40:00,44.05,44.07,43.97,44.0,19763.0,37.5456,37.5626,37.4774,37.503,19763.0
2016-02-04 11:50:00,44.01,44.07,43.97,43.98,28880.0,37.5115,37.5626,37.4774,37.4859,28880.0
2016-02-04 12:00:00,43.98,44.18,43.97,44.15,37547.0,37.4859,37.6564,37.4774,37.6308,37547.0
2016-02-04 12:10:00,44.16,44.2,44.13,44.16,15884.0,37.6394,37.6735,37.6138,37.6394,15884.0
2016-02-04 12:20:00,44.16,44.18,44.07,44.12,22606.0,37.6394,37.6564,37.5626,37.6053,22606.0
2016-02-04 12:30:00,44.11,44.12,44.08,44.12,11811.0,37.5967,37.6053,37.5712,37.6053,11811.0
2016-02-04 12:40:00,44.13,44.18,44.11,44.12,16974.0,37.6138,37.6564,37.5967,37.6053,16974.0
2016-02-04 12:50:00,44.12,44.15,44.09,44.12,13471.0,37.6053,37.6308,37.5797,37.6053,13471.0
2016-02-04 13:00:00,44.12,44.16,44.11,44.15,17421.0,37.6053,37.6394,37.5967,37.6308,17421.0
2016-02-04 13:10:00,44.15,44.25,44.14,44.19,23334.0,37.6308,37.7161,37.6223,37.6649,23334.0
2016-02-04 13:20:00,44.19,44.23,44.16,44.2,16389.0,37.6649,37.699,37.6394,37.6735,16389.0
2016-02-04 13:30:00,44.2,44.26,44.2,44.23,18027.0,37.6735,37.7246,37.6735,37.699,18027.0
2016-02-04 13:40:00,44.23,44.24,44.12,44.12,23427.0,37.699,37.7075,37.6053,37.6053,23427.0
2016-02-04 13:50:00,44.12,44.15,44.11,44.13,17563.0,37.6053,37.6308,37.5967,37.6138,17563.0
2016-02-04 14:00:00,44.14,44.14,44.04,44.05,21053.0,37.6223,37.6223,37.5371,37.5456,21053.0
2016-02-04 14:10:00,44.05,44.11,44.03,44.1,21888.0,37.5456,37.5967,37.5286,37.5882,21888.0
2016-02-04 14:20:00,44.1,44.14,44.02,44.05,24786.0,37.5882,37.6223,37.52,37.5456,24786.0
2016-02-04 14:30:00,44.04,44.07,43.98,44.0,26233.0,37.5371,37.5626,37.4859,37.503,26233.0
2016-02-04 14:40:00,43.99,44.06,43.97,44.05,22806.0,37.4945,37.5541,37.4774,37.5456,22806.0
2016-02-04 14:50:00,44.05,44.09,43.99,44.09,29075.0,37.5456,37.5797,37.4945,37.5797,29075.0
2016-02-04 15:00:00,44.08,44.09,43.99,44.02,34326.0,37.5712,37.5797,37.4945,37.52,34326.0
2016-02-04 15:10:00,44.02,44.12,44.0,44.02,36003.0,37.52,37.6053,37.503,37.52,36003.0
2016-02-04 15:20:00,44.02,44.1,44.02,44.02,33243.0,37.52,37.5882,37.52,37.52,33243.0
2016-02-04 15:30:00,44.03,44.05,43.96,44.05,46130.0,37.5286,37.5456,37.4689,37.5456,46130.0
2016-02-04 15:40:00,44.04,44.13,44.02,44.08,72820.0,37.5371,37.6138,37.52,37.5712,72820.0
2016-02-04 15:50:00,44.09,44.15,44.05,44.12,147447.0,37.5797,37.6308,37.5456,37.6053,147447.0
2016-02-05 09:30:00,44.13,44.27,43.9,44.12,50052.0,37.6138,37.7331,37.4177,37.6053,50052.0
2016-02-05 09:40:00,44.13,44.14,43.8,43.87,25121.0,37.6138,37.6223,37.3325,37.3922,25121.0
2016-02-05 09:50:00,43.87,43.95,43.83,43.87,25031.0,37.3922,37.4604,37.3581,37.3922,25031.0
2016-02-05 10:00:00,43.87,43.87,43.74,43.76,35333.0,37.3922,37.3922,37.2814,37.2984,35333.0
2016-02-05 10:10:00,43.76,43.82,43.62,43.66,55241.0,37.2984,37.3496,37.1791,37.2132,55241.0
2016-02-05 10:20:00,43.65,43.67,43.45,43.46,46220.0,37.2047,37.2217,37.0342,37.0427,46220.0
2016-02-05 10:30:00,43.49,43.56,43.44,43.47,44106.0,37.0683,37.128,37.0257,37.0512,44106.0
2016-02-05 10:40:00,43.47,43.47,43.37,43.39,32065.0,37.0512,37.0512,36.966,36.9831,32065.0
2016-02-05 10:50:00,43.39,43.42,43.34,43.35,26400.0,36.9831,37.0086,36.9404,36.949,26400.0
2016-02-05 11:00:00,43.37,43.4,43.33,43.34,35481.0,36.966,36.9916,36.9319,36.9404,35481.0
2016-02-05 11:10:00,43.33,43.46,43.31,43.39,32050.0,36.9319,37.0427,36.9149,36.9831,32050.0
2016-02-05 11:20:00,43.4,43.42,43.3,43.38,27216.0,36.9916,37.0086,36.9063,36.9745,27216.0
2016-02-05 11:30:00,43.38,43.45,43.37,43.42,25679.0,36.9745,37.0342,36.966,37.0086,25679.0
2016-02-05 11:40:00,43.43,43.47,43.37,43.41,27544.0,37.0171,37.0512,36.966,37.0001,27544.0
2016-02-05 11:50:00,43.41,43.41,43.35,43.38,35648.0,37.0001,37.0001,36.949,36.9745,35648.0
2016-02-05 12:00:00,43.38,43.4,43.34,43.38,20473.0,36.9745,36.9916,36.9404,36.9745,20473.0
2016-02-05 12:10:00,43.37,43.48,43.36,43.46,32894.0,36.966,37.0598,36.9575,37.0427,32894.0
2016-02-05 12:20:00,43.46,43.55,43.46,43.54,21797.0,37.0427,37.1194,37.0427,37.1109,21797.0
2016-02-05 12:30:00,43.54,43.58,43.54,43.56,21015.0,37.1109,37.145,37.1109,37.128,21015.0
2016-02-05 12:40:00,43.56,43.56,43.5,43.5,35553.0,37.128,37.128,37.0768,37.0768,35553.0
2016-02-05 12:50:00,43.5,43.5,43.37,43.41,34480.0,37.0768,37.0768,36.966,37.0001,34480.0
2016-02-05 13:00:00,43.41,43.53,43.41,43.53,14726.0,37.0001,37.1024,37.0001,37.1024,14726.0
2016-02-05 13:10:00,43.53,43.56,43.5,43.52,15683.0,37.1024,37.128,37.0768,37.0939,15683.0
2016-02-05 13:20:00,43.51,43.55,43.49,43.5,53274.0,37.0853,37.1194,37.0683,37.0768,53274.0
2016-02-05 13:30:00,43.5,43.51,43.44,43.45,18712.0,37.0768,37.0853,37.0257,37.0342,18712.0
2016-02-05 13:40:00,43.45,43.48,43.42,43.43,18939.0,37.0342,37.0598,37.0086,37.0171,18939.0
2016-02-05 13:50:00,43.44,43.56,43.43,43.55,28409.0,37.0257,37.128,37.0171,37.1194,28409.0
2016-02-05 14:00:00,43.55,43.58,43.5,43.55,29425.0,37.1194,37.145,37.0768,37.1194,29425.0
2016-02-05 14:10:00,43.55,43.55,43.49,43.55,27178.0,37.1194,37.1194,37.0683,37.1194,27178.0
2016-02-05 14:20:00,43.54,43.59,43.53,43.53,35401.0,37.1109,37.1535,37.1024,37.1024,35401.0
2016-02-05 14:30:00,43.54,43.55,43.48,43.48,29022.0,37.1109,37.1194,37.0598,37.0598,29022.0
2016-02-05 14:40:00,43.48,43.51,43.42,43.51,27602.0,37.0598,37.0853,37.0086,37.0853,27602.0
2016-02-05 14:50:00,43.51,43.51,43.39,43.41,35101.0,37.0853,37.0853,36.9831,37.0001,35101.0
2016-02-05 15:00:00,43.41,43.42,43.36,43.42,35941.0,37.0001,37.0086,36.9575,37.0086,35941.0
2016-02-05 15:10:00,43.43,43.52,43.4,43.52,39202.0,37.0171,37.0939,36.9916,37.0939,39202.0
2016-02-05 15:20:00,43.52,43.55,43.48,43.54,53505.0,37.0939,37.1194,37.0598,37.1109,53505.0
2016-02-05 15:30:00,43.54,43.54,43.45,43.47,57289.0,37.1109,37.1109,37.0342,37.0512,57289.0
2016-02-05 15:40:00,43.46,43.57,43.42,43.53,78575.0,37.0427,37.1365,37.0086,37.1024,78575.0
2016-02-05 15:50:00,43.53,43.57,43.47,43.57,162939.0,37.1024,37.1365,37.0512,37.1365,162939.0
2016-02-08 09:30:00,43.27,43.32,43.08,43.17,35317.0,36.8808,36.9234,36.7188,36.7955,35317.0
2016-02-08 09:40:00,43.17,43.24,43.06,43.13,27099.0,36.7955,36.8552,36.7018,36.7614,27099.0
2016-02-08 09:50:00,43.12,43.12,42.85,42.87,28582.0,36.7529,36.7529,36.5228,36.5398,28582.0
2016-02-08 10:00:00,42.86,42.96,42.75,42.76,34370.0,36.5313,36.6165,36.4376,36.4461,34370.0
2016-02-08 10:10:00,42.75,42.77,42.62,42.69,33818.0,36.4376,36.4546,36.3268,36.3864,33818.0
2016-02-08 10:20:00,42.7,42.76,42.64,42.74,42698.0,36.3949,36.4461,36.3438,36.429,42698.0
2016-02-08 10:30:00,42.73,42.86,42.72,42.83,29783.0,36.4205,36.5313,36.412,36.5057,29783.0
2016-02-08 10:40:00,42.84,42.85,42.7,42.78,32604.0,36.5143,36.5228,36.3949,36.4631,32604.0
2016-02-08 10:50:00,42.79,42.8,42.71,42.76,26087.0,36.4717,36.4802,36.4035,36.4461,26087.0
2016-02-08 11:00:00,42.76,42.82,42.62,42.63,42291.0,36.4461,36.4972,36.3268,36.3353,42291.0
2016-02-08 11:10:00,42.63,42.68,42.56,42.67,35806.0,36.3353,36.3779,36.2756,36.3694,35806.0
2016-02-08 11:20:00,42.66,42.74,42.64,42.73,25500.0,36.3608,36.429,36.3438,36.4205,25500.0
2016-02-08 11:30:00,42.73,42.75,42.63,42.63,25485.0,36.4205,36.4376,36.3353,36.3353,25485.0
2016-02-08 11:40:00,42.63,42.65,42.59,42.63,30035.0,36.3353,36.3523,36.3012,36.3353,30035.0
2016-02-08 11:50:00,42.63,42.8,42.62,42.8,27319.0,36.3353,36.4802,36.3268,36.4802,27319.0
2016-02-08 12:00:00,42.8,42.88,42.76,42.85,20253.0,36.4802,36.5484,36.4461,36.5228,20253.0
2016-02-08 12:10:00,42.85,42.94,42.84,42.94,27484.0,36.5228,36.5995,36.5143,36.5995,27484.0
2016-02-08 12:20:00,42.94,42.96,42.89,42.96,36118.0,36.5995,36.6165,36.5569,36.6165,36118.0
2016-02-08 12:30:00,42.96,43.05,42.95,42.99,33149.0,36.6165,36.6933,36.608,36.6421,33149.0
2016-02-08 12:40:00,42.99,43.06,42.99,43.06,39072.0,36.6421,36.7018,36.6421,36.7018,39072.0
2016-02-08 12:50:00,43.06,43.09,43.05,43.07,15177.0,36.7018,36.7274,36.6933,36.7103,15177.0
2016-02-08 13:00:00,43.07,43.09,43.01,43.05,19331.0,36.7103,36.7274,36.6592,36.6933,19331.0
2016-02-08 13:10:00,43.05,43.09,43.05,43.08,14488.0,36.6933,36.7274,36.6933,36.7188,14488.0
2016-02-08 13:20:00,43.08,43.1,43.0,43.06,16849.0,36.7188,36.7359,36.6506,36.7018,16849.0
2016-02-08 13:30:00,43.06,43.12,43.02,43.03,19796.0,36.7018,36.7529,36.6677,36.6762,19796.0
2016-02-08 13:40:00,43.02,43.03,42.91,42.92,23777.0,36.6677,36.6762,36.5739,36.5825,23777.0
2016-02-08 13:50:00,42.92,42.95,42.89,42.9,15744.0,36.5825,36.608,36.5569,36.5654,15744.0
2016-02-08 14:00:00,42.91,42.98,42.89,42.94,30871.0,36.5739,36.6336,36.5569,36.5995,30871.0
2016-02-08 14:10:00,42.94,42.96,42.89,42.89,33357.0,36.5995,36.6165,36.5569,36.5569,33357.0
2016-02-08 14:20:00,42.9,43.01,42.9,42.96,23473.0,36.5654,36.6592,36.5654,36.6165,23473.0
2016-02-08 14:30:00,42.96,42.97,42.9,42.92,28621.0,36.6165,36.6251,36.5654,36.5825,28621.0
2016-02-08 14:40:00,42.92,43.06,42.92,43.02,24666.0,36.5825,36.7018,36.5825,36.6677,24666.0
2016-02-08 14:50:00,43.02,43.06,42.94,42.96,65439.0,36.6677,36.7018,36.5995,36.6165,65439.0
2016-02-08 15:00:00,42.95,43.05,42.92,43.02,35321.0,36.608,36.6933,36.5825,36.6677,35321.0
2016-02-08 15:10:00,43.02,43.2,43.02,43.19,51450.0,36.6677,36.8211,36.6677,36.8126,51450.0
2016-02-08 15:20:00,43.17,43.25,43.15,43.2,60885.0,36.7955,36.8637,36.7785,36.8211,60885.0
2016-02-08 15:30:00,43.2,43.37,43.2,43.34,67893.0,36.8211,36.966,36.8211,36.9404,67893.0
2016-02-08 15:40:00,43.34,43.58,43.34,43.52,113719.0,36.9404,37.145,36.9404,37.0939,113719.0
2016-02-08 15:50:00,43.52,43.52,43.38,43.43,230069.0,37.0939,37.0939,36.9745,37.0171,230069.0
2016-02-09 09:30:00,43.07,43.48,43.07,43.43,42499.0,36.7103,37.0598,36.7103,37.0171,42499.0
2016-02-09 09:40:00,43.42,43.48,43.33,43.44,78826.0,37.0086,37.0598,36.9319,37.0257,78826.0
2016-02-09 09:50:00,43.44,43.46,43.21,43.3,44502.0,37.0257,37.0427,36.8296,36.9063,44502.0
2016-02-09 10:00:00,43.29,43.52,43.29,43.49,68879.0,36.8978,37.0939,36.8978,37.0683,68879.0
2016-02-09 10:10:00,43.49,43.5,43.34,43.38,31240.0,37.0683,37.0768,36.9404,36.9745,31240.0
2016-02-09 10:20:00,43.38,43.52,43.37,43.46,37968.0,36.9745,37.0939,36.966,37.0427,37968.0
2016-02-09 10:30:00,43.46,43.48,43.4,43.46,30264.0,37.0427,37.0598,36.9916,37.0427,30264.0
2016-02-09 10:40:00,43.46,43.6,43.41,43.57,47152.0,37.0427,37.162,37.0001,37.1365,47152.0
2016-02-09 10:50:00,43.58,43.67,43.48,43.48,41159.0,37.145,37.2217,37.0598,37.0598,41159.0
2016-02-09 11:00:00,43.47,43.68,43.45,43.63,39796.0,37.0512,37.2302,37.0342,37.1876,39796.0
2016-02-09 11:10:00,43.64,43.78,43.64,43.67,41428.0,37.1961,37.3155,37.1961,37.2217,41428.0
2016-02-09 11:20:00,43.67,43.9,43.67,43.87,40907.0,37.2217,37.4177,37.2217,37.3922,40907.0
2016-02-09 11:30:00,43.87,43.89,43.74,43.77,46800.0,37.3922,37.4092,37.2814,37.3069,46800.0
2016-02-09 11:40:00,43.77,43.91,43.77,43.83,34106.0,37.3069,37.4263,37.3069,37.3581,34106.0
2016-02-09 11:50:00,43.84,43.87,43.74,43.8,35277.0,37.3666,37.3922,37.2814,37.3325,35277.0
2016-02-09 12:00:00,43.8,43.92,43.78,43.91,39978.0,37.3325,37.4348,37.3155,37.4263,39978.0
2016-02-09 12:10:00,43.9,43.9,43.82,43.83,33134.0,37.4177,37.4177,37.3496,37.3581,33134.0
2016-02-09 12:20:00,43.84,43.9,43.81,43.87,33572.0,37.3666,37.4177,37.341,37.3922,33572.0
2016-02-09 12:30:00,43.87,44.0,43.86,43.94,41592.0,37.3922,37.503,37.3837,37.4518,41592.0
2016-02-09 12:40:00,43.94,43.97,43.88,43.91,34954.0,37.4518,37.4774,37.4007,37.4263,34954.0
2016-02-09 12:50:00,43.91,43.94,43.9,43.92,27865.0,37.4263,37.4518,37.4177,37.4348,27865.0
2016-02-09 13:00:00,43.91,43.93,43.86,43.87,32211.0,37.4263,37.4433,37.3837,37.3922,32211.0
2016-02-09 13:10:00,43.86,43.86,43.75,43.81,27471.0,37.3837,37.3837,37.2899,37.341,27471.0
2016-02-09 13:20:00,43.81,43.92,43.81,43.9,35376.0,37.341,37.4348,37.341,37.4177,35376.0
2016-02-09 13:30:00,43.91,43.98,43.85,43.86,47008.0,37.4263,37.4859,37.3751,37.3837,47008.0
2016-02-09 13:40:00,43.86,43.99,43.86,43.92,49898.0,37.3837,37.4945,37.3837,37.4348,49898.0
2016-02-09 13:50:00,43.92,44.0,43.85,44.0,47540.0,37.4348,37.503,37.3751,37.503,47540.0
2016-02-09 14:00:00,43.99,44.1,43.92,44.1,123800.0,37.4945,37.5882,37.4348,37.5882,123800.0
2016-02-09 14:10:00,44.1,44.11,43.97,43.97,57862.0,37.5882,37.5967,37.4774,37.4774,57862.0
2016-02-09 14:20:00,43.98,44.0,43.87,43.9,43563.0,37.4859,37.503,37.3922,37.4177,43563.0
2016-02-09 14:30:00,43.91,44.04,43.91,44.02,45090.0,37.4263,37.5371,37.4263,37.52,45090.0
2016-02-09 14:40:00,44.02,44.11,43.93,43.94,44244.0,37.52,37.5967,37.4433,37.4518,44244.0
2016-02-09 14:50:00,43.95,44.04,43.93,44.02,36507.0,37.4604,37.5371,37.4433,37.52,36507.0
2016-02-09 15:00:00,44.03,44.2,44.02,44.1,63898.0,37.5286,37.6735,37.52,37.5882,63898.0
2016-02-09 15:10:00,44.1,44.11,44.0,44.01,56932.0,37.5882,37.5967,37.503,37.5115,56932.0
2016-02-09 15:20:00,44.01,44.03,43.85,43.9,51643.0,37.5115,37.5286,37.3751,37.4177,51643.0
2016-02-09 15:30:00,43.91,43.98,43.89,43.91,76222.0,37.4263,37.4859,37.4092,37.4263,76222.0
2016-02-09 15:40:00,43.91,43.92,43.77,43.82,103703.0,37.4263,37.4348,37.3069,37.3496,103703.0
2016-02-09 15:50:00,43.82,43.89,43.79,43.85,169936.0,37.3496,37.4092,37.324,37.3751,169936.0
2016-02-10 09:30:00,43.88,44.45,43.65,44.42,38749.0,37.4007,37.8865,37.2047,37.861,38749.0
2016-02-10 09:40:00,44.41,44.55,44.33,44.36,26466.0,37.8524,37.9718,37.7843,37.8098,26466.0
2016-02-10 09:50:00,44.36,44.48,44.32,44.38,26093.0,37.8098,37.9121,37.7757,37.8269,26093.0
2016-02-10 10:00:00,44.39,44.45,44.33,44.45,30804.0,37.8354,37.8865,37.7843,37.8865,30804.0
2016-02-10 10:10:00,44.45,44.68,44.45,44.66,29798.0,37.8865,38.0826,37.8865,38.0655,29798.0
2016-02-10 10:20:00,44.65,44.67,44.58,44.6,65841.0,38.057,38.0741,37.9973,38.0144,65841.0
2016-02-10 10:30:00,44.61,44.78,44.58,44.75,45500.0,38.0229,38.1678,37.9973,38.1422,45500.0
2016-02-10 10:40:00,44.75,44.77,44.58,44.62,59282.0,38.1422,38.1593,37.9973,38.0314,59282.0
2016-02-10 10:50:00,44.62,44.67,44.54,44.57,33707.0,38.0314,38.0741,37.9632,37.9888,33707.0
2016-02-10 11:00:00,44.57,44.59,44.32,44.38,28176.0,37.9888,38.0059,37.7757,37.8269,28176.0
2016-02-10 11:10:00,44.38,44.46,44.35,44.4,22910.0,37.8269,37.8951,37.8013,37.8439,22910.0
2016-02-10 11:20:00,44.4,44.5,44.36,44.41,21549.0,37.8439,37.9292,37.8098,37.8524,21549.0
2016-02-10 11:30:00,44.41,44.49,44.41,44.42,21708.0,37.8524,37.9206,37.8524,37.861,21708.0
2016-02-10 11:40:00,44.42,44.5,44.41,44.47,22263.0,37.861,37.9292,37.8524,37.9036,22263.0
2016-02-10 11:50:00,44.47,44.55,44.43,44.49,24086.0,37.9036,37.9718,37.8695,37.9206,24086.0
2016-02-10 12:00:00,44.51,44.59,44.47,44.59,19557.0,37.9377,38.0059,37.9036,38.0059,19557.0
2016-02-10 12:10:00,44.58,44.62,44.52,44.55,16200.0,37.9973,38.0314,37.9462,37.9718,16200.0
2016-02-10 12:20:00,44.57,44.63,44.54,44.61,19644.0,37.9888,38.04,37.9632,38.0229,19644.0
2016-02-10 12:30:00,44.61,44.63,44.49,44.55,20038.0,38.0229,38.04,37.9206,37.9718,20038.0
2016-02-10 12:40:00,44.56,44.57,44.51,44.54,34277.0,37.9803,37.9888,37.9377,37.9632,34277.0
2016-02-10 12:50:00,44.55,44.61,44.51,44.57,25248.0,37.9718,38.0229,37.9377,37.9888,25248.0
2016-02-10 13:00:00,44.57,44.6,44.52,44.57,24153.0,37.9888,38.0144,37.9462,37.9888,24153.0
2016-02-10 13:10:00,44.57,44.59,44.51,44.56,15015.0,37.9888,38.0059,37.9377,37.9803,15015.0
2016-02-10 13:20:00,44.56,44.57,44.41,44.43,23959.0,37.9803,37.9888,37.8524,37.8695,23959.0
2016-02-10 13:30:00,44.43,44.43,44.33,44.37,18973.0,37.8695,37.8695,37.7843,37.8183,18973.0
2016-02-10 13:40:00,44.37,44.45,44.36,44.42,17028.0,37.8183,37.8865,37.8098,37.861,17028.0
2016-02-10 13:50:00,44.42,44.43,44.38,44.38,15344.0,37.861,37.8695,37.8269,37.8269,15344.0
2016-02-10 14:00:00,44.4,44.5,44.39,44.49,31982.0,37.8439,37.9292,37.8354,37.9206,31982.0
2016-02-10 14:10:00,44.5,44.54,44.5,44.53,22744.0,37.9292,37.9632,37.9292,37.9547,22744.0
2016-02-10 14:20:00,44.53,44.54,44.45,44.52,30913.0,37.9547,37.9632,37.8865,37.9462,30913.0
2016-02-10 14:30:00,44.52,44.58,44.5,44.53,40013.0,37.9462,37.9973,37.9292,37.9547,40013.0
2016-02-10 14:40:00,44.52,44.52,44.42,44.45,21391.0,37.9462,37.9462,37.861,37.8865,21391.0
2016-02-10 14:50:00,44.45,44.5,44.44,44.47,27861.0,37.8865,37.9292,37.878,37.9036,27861.0
2016-02-10 15:00:00,44.47,44.57,44.46,44.47,33358.0,37.9036,37.9888,37.8951,37.9036,33358.0
2016-02-10 15:10:00,44.47,44.48,44.31,44.32,41680.0,37.9036,37.9121,37.7672,37.7757,41680.0
2016-02-10 15:20:00,44.32,44.37,44.27,44.27,43951.0,37.7757,37.8183,37.7331,37.7331,43951.0
2016-02-10 15:30:00,44.27,44.33,44.21,44.23,65427.0,37.7331,37.7843,37.682,37.699,65427.0
2016-02-10 15:40:00,44.22,44.3,44.19,44.27,87272.0,37.6905,37.7587,37.6649,37.7331,87272.0
2016-02-10 15:50:00,44.28,44.31,44.21,44.29,167229.0,37.7416,37.7672,37.682,37.7502,167229.0
2016-02-11 09:30:00,43.56,43.92,43.51,43.74,37101.0,37.128,37.4348,37.0853,37.2814,37101.0
2016-02-11 09:40:00,43.74,43.88,43.66,43.8,30518.0,37.2814,37.4007,37.2132,37.3325,30518.0
2016-02-11 09:50:00,43.79,44.1,43.75,44.01,37602.0,37.324,37.5882,37.2899,37.5115,37602.0
2016-02-11 10:00:00,44.0,44.13,44.0,44.05,65775.0,37.503,37.6138,37.503,37.5456,65775.0
2016-02-11 10:10:00,44.05,44.08,43.95,44.03,52718.0,37.5456,37.5712,37.4604,37.5286,52718.0
2016-02-11 10:20:00,44.03,44.15,44.02,44.03,32039.0,37.5286,37.6308,37.52,37.5286,32039.0
2016-02-11 10:30:00,44.05,44.06,43.93,43.93,38018.0,37.5456,37.5541,37.4433,37.4433,38018.0
2016-02-11 10:40:00,43.94,44.03,43.89,44.02,51527.0,37.4518,37.5286,37.4092,37.52,51527.0
2016-02-11 10:50:00,44.03,44.03,43.91,43.93,49654.0,37.5286,37.5286,37.4263,37.4433,49654.0
2016-02-11 11:00:00,43.94,44.01,43.9,43.97,62605.0,37.4518,37.5115,37.4177,37.4774,62605.0
2016-02-11 11:10:00,43.98,44.02,43.9,43.92,61150.0,37.4859,37.52,37.4177,37.4348,61150.0
2016-02-11 11:20:00,43.92,43.92,43.73,43.73,33209.0,37.4348,37.4348,37.2729,37.2729,33209.0
2016-02-11 11:30:00,43.73,43.82,43.67,43.82,37723.0,37.2729,37.3496,37.2217,37.3496,37723.0
2016-02-11 11:40:00,43.81,43.93,43.8,43.88,24056.0,37.341,37.4433,37.3325,37.4007,24056.0
2016-02-11 11:50:00,43.88,43.93,43.82,43.83,29096.0,37.4007,37.4433,37.3496,37.3581,29096.0
2016-02-11 12:00:00,43.82,43.91,43.8,43.83,29692.0,37.3496,37.4263,37.3325,37.3581,29692.0
2016-02-11 12:10:00,43.83,43.91,43.79,43.8,23112.0,37.3581,37.4263,37.324,37.3325,23112.0
2016-02-11 12:20:00,43.8,43.9,43.8,43.85,29661.0,37.3325,37.4177,37.3325,37.3751,29661.0
2016-02-11 12:30:00,43.85,43.86,43.8,43.81,28067.0,37.3751,37.3837,37.3325,37.341,28067.0
2016-02-11 12:40:00,43.81,43.84,43.78,43.82,24537.0,37.341,37.3666,37.3155,37.3496,24537.0
2016-02-11 12:50:00,43.82,43.92,43.82,43.91,35245.0,37.3496,37.4348,37.3496,37.4263,35245.0
2016-02-11 13:00:00,43.92,43.96,43.84,43.88,30883.0,37.4348,37.4689,37.3666,37.4007,30883.0
2016-02-11 13:10:00,43.89,43.92,43.84,43.89,31069.0,37.4092,37.4348,37.3666,37.4092,31069.0
2016-02-11 13:20:00,43.9,43.93,43.86,43.86,24421.0,37.4177,37.4433,37.3837,37.3837,24421.0
2016-02-11 13:30:00,43.86,43.92,43.73,43.74,94606.0,37.3837,37.4348,37.2729,37.2814,94606.0
2016-02-11 13:40:00,43.75,43.77,43.74,43.76,24072.0,37.2899,37.3069,37.2814,37.2984,24072.0
2016-02-11 13:50:00,43.76,43.77,43.68,43.73,28769.0,37.2984,37.3069,37.2302,37.2729,28769.0
2016-02-11 14:00:00,43.72,43.74,43.65,43.7,36883.0,37.2643,37.2814,37.2047,37.2473,36883.0
2016-02-11 14:10:00,43.7,43.73,43.62,43.63,35352.0,37.2473,37.2729,37.1791,37.1876,35352.0
2016-02-11 14:20:00,43.63,43.68,43.62,43.64,74316.0,37.1876,37.2302,37.1791,37.1961,74316.0
2016-02-11 14:30:00,43.63,43.8,43.62,43.8,103938.0,37.1876,37.3325,37.1791,37.3325,103938.0
2016-02-11 14:40:00,43.81,43.9,43.69,43.9,117148.0,37.341,37.4177,37.2388,37.4177,117148.0
2016-02-11 14:50:00,43.88,43.99,43.79,43.85,75444.0,37.4007,37.4945,37.324,37.3751,75444.0
2016-02-11 15:00:00,43.85,43.86,43.67,43.73,95306.0,37.3751,37.3837,37.2217,37.2729,95306.0
2016-02-11 15:10:00,43.73,43.83,43.72,43.78,130067.0,37.2729,37.3581,37.2643,37.3155,130067.0
2016-02-11 15:20:00,43.78,43.89,43.74,43.87,96717.0,37.3155,37.4092,37.2814,37.3922,96717.0
2016-02-11 15:30:00,43.86,43.95,43.79,43.95,88126.0,37.3837,37.4604,37.324,37.4604,88126.0
2016-02-11 15:40:00,43.95,43.99,43.79,43.84,179675.0,37.4604,37.4945,37.324,37.3666,179675.0
2016-02-11 15:50:00,43.85,43.89,43.81,43.83,377813.0,37.3751,37.4092,37.341,37.3581,377813.0
2016-02-12 09:30:00,44.0,44.0,43.3,43.51,130544.0,37.503,37.503,36.9063,37.0853,130544.0
2016-02-12 09:40:00,43.5,44.71,43.41,44.26,185604.0,37.0768,38.1081,37.0001,37.7246,185604.0
2016-02-12 09:50:00,44.27,44.45,44.24,44.45,88139.0,37.7331,37.8865,37.7075,37.8865,88139.0
2016-02-12 10:00:00,44.45,44.47,44.25,44.29,59332.0,37.8865,37.9036,37.7161,37.7502,59332.0
2016-02-12 10:10:00,44.26,44.49,44.2,44.49,52245.0,37.7246,37.9206,37.6735,37.9206,52245.0
2016-02-12 10:20:00,44.5,44.8,44.46,44.72,92187.0,37.9292,38.1849,37.8951,38.1167,92187.0
2016-02-12 10:30:00,44.75,44.75,44.37,44.47,50209.0,38.1422,38.1422,37.8183,37.9036,50209.0
2016-02-12 10:40:00,44.47,44.64,44.46,44.64,37748.0,37.9036,38.0485,37.8951,38.0485,37748.0
2016-02-12 10:50:00,44.64,44.65,44.45,44.47,46979.0,38.0485,38.057,37.8865,37.9036,46979.0
2016-02-12 11:00:00,44.47,44.49,44.23,44.26,72579.0,37.9036,37.9206,37.699,37.7246,72579.0
2016-02-12 11:10:00,44.25,44.4,44.18,44.18,52057.0,37.7161,37.8439,37.6564,37.6564,52057.0
2016-02-12 11:20:00,44.18,44.18,44.0,44.02,63340.0,37.6564,37.6564,37.503,37.52,63340.0
2016-02-12 11:30:00,44.03,44.14,43.97,44.01,47322.0,37.5286,37.6223,37.4774,37.5115,47322.0
2016-02-12 11:40:00,44.02,44.16,44.01,44.12,24048.0,37.52,37.6394,37.5115,37.6053,24048.0
2016-02-12 11:50:00,44.12,44.24,44.11,44.23,24158.0,37.6053,37.7075,37.5967,37.699,24158.0
2016-02-12 12:00:00,44.23,44.25,44.15,44.2,40340.0,37.699,37.7161,37.6308,37.6735,40340.0
2016-02-12 12:10:00,44.21,44.34,44.2,44.21,54878.0,37.682,37.7928,37.6735,37.682,54878.0
2016-02-12 12:20:00,44.2,44.28,44.18,44.27,30893.0,37.6735,37.7416,37.6564,37.7331,30893.0
2016-02-12 12:30:00,44.27,44.3,44.2,44.23,32705.0,37.7331,37.7587,37.6735,37.699,32705.0
2016-02-12 12:40:00,44.22,44.31,44.21,44.3,42157.0,37.6905,37.7672,37.682,37.7587,42157.0
2016-02-12 12:50:00,44.3,44.32,44.2,44.22,30315.0,37.7587,37.7757,37.6735,37.6905,30315.0
2016-02-12 13:00:00,44.22,44.3,44.19,44.21,32564.0,37.6905,37.7587,37.6649,37.682,32564.0
2016-02-12 13:10:00,44.21,44.25,44.2,44.22,22354.0,37.682,37.7161,37.6735,37.6905,22354.0
2016-02-12 13:20:00,44.22,44.26,44.21,44.25,29915.0,37.6905,37.7246,37.682,37.7161,29915.0
2016-02-12 13:30:00,44.25,44.27,44.13,44.14,39556.0,37.7161,37.7331,37.6138,37.6223,39556.0
2016-02-12 13:40:00,44.13,44.13,44.06,44.12,38615.0,37.6138,37.6138,37.5541,37.6053,38615.0
2016-02-12 13:50:00,44.13,44.21,44.06,44.07,25830.0,37.6138,37.682,37.5541,37.5626,25830.0
2016-02-12 14:00:00,44.06,44.14,44.04,44.13,53220.0,37.5541,37.6223,37.5371,37.6138,53220.0
2016-02-12 14:10:00,44.15,44.16,44.08,44.11,25728.0,37.6308,37.6394,37.5712,37.5967,25728.0
2016-02-12 14:20:00,44.11,44.19,44.1,44.16,36467.0,37.5967,37.6649,37.5882,37.6394,36467.0
2016-02-12 14:30:00,44.16,44.2,44.09,44.11,31487.0,37.6394,37.6735,37.5797,37.5967,31487.0
2016-02-12 14:40:00,44.12,44.21,44.1,44.18,35246.0,37.6053,37.682,37.5882,37.6564,35246.0
2016-02-12 14:50:00,44.18,44.2,44.16,44.16,29264.0,37.6564,37.6735,37.6394,37.6394,29264.0
2016-02-12 15:00:00,44.16,44.21,44.1,44.1,38752.0,37.6394,37.682,37.5882,37.5882,38752.0
2016-02-12 15:10:00,44.11,44.14,44.05,44.1,43251.0,37.5967,37.6223,37.5456,37.5882,43251.0
2016-02-12 15:20:00,44.11,44.2,44.11,44.19,52730.0,37.5967,37.6735,37.5967,37.6649,52730.0
2016-02-12 15:30:00,44.19,44.19,44.1,44.13,56193.0,37.6649,37.6649,37.5882,37.6138,56193.0
2016-02-12 15:40:00,44.13,44.19,44.1,44.16,104919.0,37.6138,37.6649,37.5882,37.6394,104919.0
2016-02-12 15:50:00,44.16,44.22,44.15,44.18,218920.0,37.6394,37.6905,37.6308,37.6564,218920.0
2016-02-16 09:30:00,44.76,44.85,44.66,44.66,48343.0,38.1508,38.2275,38.0655,38.0655,48343.0
2016-02-16 09:40:00,44.67,44.88,44.63,44.67,34983.0,38.0741,38.253,38.04,38.0741,34983.0
2016-02-16 09:50:00,44.67,44.67,44.4,44.41,65570.0,38.0741,38.0741,37.8439,37.8524,65570.0
2016-02-16 10:00:00,44.39,44.4,44.26,44.29,46199.0,37.8354,37.8439,37.7246,37.7502,46199.0
2016-02-16 10:10:00,44.29,44.45,44.29,44.43,65865.0,37.7502,37.8865,37.7502,37.8695,65865.0
2016-02-16 10:20:00,44.43,44.51,44.42,44.5,51144.0,37.8695,37.9377,37.861,37.9292,51144.0
2016-02-16 10:30:00,44.51,44.52,44.44,44.47,48338.0,37.9377,37.9462,37.878,37.9036,48338.0
2016-02-16 10:40:00,44.47,44.63,44.46,44.63,49722.0,37.9036,38.04,37.8951,38.04,49722.0
2016-02-16 10:50:00,44.63,44.63,44.52,44.53,42553.0,38.04,38.04,37.9462,37.9547,42553.0
2016-02-16 11:00:00,44.53,44.58,44.48,44.53,40865.0,37.9547,37.9973,37.9121,37.9547,40865.0
2016-02-16 11:10:00,44.53,44.57,44.45,44.57,43684.0,37.9547,37.9888,37.8865,37.9888,43684.0
2016-02-16 11:20:00,44.57,44.75,44.56,44.75,26713.0,37.9888,38.1422,37.9803,38.1422,26713.0
2016-02-16 11:30:00,44.74,44.86,44.72,44.84,19151.0,38.1337,38.236,38.1167,38.2189,19151.0
2016-02-16 11:40:00,44.83,44.86,44.82,44.83,12167.0,38.2104,38.236,38.2019,38.2104,12167.0
2016-02-16 11:50:00,44.83,44.86,44.8,44.86,21089.0,38.2104,38.236,38.1849,38.236,21089.0
2016-02-16 12:00:00,44.86,44.9,44.82,44.88,19715.0,38.236,38.2701,38.2019,38.253,19715.0
2016-02-16 12:10:00,44.88,44.95,44.87,44.92,16480.0,38.253,38.3127,38.2445,38.2871,16480.0
2016-02-16 12:20:00,44.93,44.99,44.92,44.96,23288.0,38.2957,38.3468,38.2871,38.3212,23288.0
2016-02-16 12:30:00,44.97,44.97,44.89,44.93,15704.0,38.3298,38.3298,38.2616,38.2957,15704.0
2016-02-16 12:40:00,44.93,44.98,44.92,44.97,28351.0,38.2957,38.3383,38.2871,38.3298,28351.0
2016-02-16 12:50:00,44.97,45.05,44.96,45.04,56862.0,38.3298,38.3979,38.3212,38.3894,56862.0
2016-02-16 13:00:00,45.04,45.13,45.04,45.13,31329.0,38.3894,38.4661,38.3894,38.4661,31329.0
2016-02-16 13:10:00,45.13,45.22,45.08,45.1,38157.0,38.4661,38.5428,38.4235,38.4406,38157.0
2016-02-16 13:20:00,45.1,45.13,45.05,45.13,21199.0,38.4406,38.4661,38.3979,38.4661,21199.0
2016-02-16 13:30:00,45.14,45.14,45.07,45.08,34388.0,38.4747,38.4747,38.415,38.4235,34388.0
2016-02-16 13:40:00,45.08,45.17,45.08,45.15,24456.0,38.4235,38.5002,38.4235,38.4832,24456.0
2016-02-16 13:50:00,45.14,45.14,45.06,45.08,19714.0,38.4747,38.4747,38.4065,38.4235,19714.0
2016-02-16 14:00:00,45.07,45.18,45.07,45.11,34405.0,38.415,38.5087,38.415,38.4491,34405.0
2016-02-16 14:10:00,45.11,45.16,45.1,45.15,21344.0,38.4491,38.4917,38.4406,38.4832,21344.0
2016-02-16 14:20:00,45.16,45.19,45.11,45.18,80534.0,38.4917,38.5173,38.4491,38.5087,80534.0
2016-02-16 14:30:00,45.17,45.18,45.13,45.15,30328.0,38.5002,38.5087,38.4661,38.4832,30328.0
2016-02-16 14:40:00,45.15,45.17,45.12,45.14,56087.0,38.4832,38.5002,38.4576,38.4747,56087.0
2016-02-16 14:50:00,45.14,45.18,45.12,45.18,53272.0,38.4747,38.5087,38.4576,38.5087,53272.0
2016-02-16 15:00:00,45.18,45.22,45.14,45.16,45852.0,38.5087,38.5428,38.4747,38.4917,45852.0
2016-02-16 15:10:00,45.16,45.28,45.16,45.27,56490.0,38.4917,38.594,38.4917,38.5855,56490.0
2016-02-16 15:20:00,45.27,45.32,45.23,45.3,62361.0,38.5855,38.6281,38.5514,38.611,62361.0
2016-02-16 15:30:00,45.3,45.32,45.24,45.27,59489.0,38.611,38.6281,38.5599,38.5855,59489.0
2016-02-16 15:40:00,45.27,45.4,45.25,45.32,152741.0,38.5855,38.6963,38.5684,38.6281,152741.0
2016-02-16 15:50:00,45.32,45.45,45.3,45.44,265124.0,38.6281,38.7389,38.611,38.7304,265124.0
2016-02-17 09:30:00,45.51,45.6,45.34,45.38,59934.0,38.79,38.8667,38.6451,38.6792,59934.0
2016-02-17 09:40:00,45.39,45.43,45.23,45.26,47418.0,38.6877,38.7218,38.5514,38.5769,47418.0
2016-02-17 09:50:00,45.27,45.43,45.25,45.33,100596.0,38.5855,38.7218,38.5684,38.6366,100596.0
2016-02-17 10:00:00,45.32,45.49,45.28,45.48,54518.0,38.6281,38.773,38.594,38.7644,54518.0
2016-02-17 10:10:00,45.47,45.49,45.34,45.39,48902.0,38.7559,38.773,38.6451,38.6877,48902.0
2016-02-17 10:20:00,45.4,45.44,45.38,45.44,61156.0,38.6963,38.7304,38.6792,38.7304,61156.0
2016-02-17 10:30:00,45.45,45.49,45.43,45.45,57559.0,38.7389,38.773,38.7218,38.7389,57559.0
2016-02-17 10:40:00,45.45,45.53,45.44,45.52,69455.0,38.7389,38.8071,38.7304,38.7985,69455.0
2016-02-17 10:50:00,45.52,45.53,45.48,45.5,30862.0,38.7985,38.8071,38.7644,38.7815,30862.0
2016-02-17 11:00:00,45.48,45.52,45.44,45.44,35223.0,38.7644,38.7985,38.7304,38.7304,35223.0
2016-02-17 11:10:00,45.44,45.5,45.38,45.38,36020.0,38.7304,38.7815,38.6792,38.6792,36020.0
2016-02-17 11:20:00,45.39,45.43,45.31,45.31,36363.0,38.6877,38.7218,38.6195,38.6195,36363.0
2016-02-17 11:30:00,45.31,45.41,45.3,45.41,29222.0,38.6195,38.7048,38.611,38.7048,29222.0
2016-02-17 11:40:00,45.42,45.46,45.35,45.37,35350.0,38.7133,38.7474,38.6536,38.6707,35350.0
2016-02-17 11:50:00,45.37,45.41,45.26,45.27,52361.0,38.6707,38.7048,38.5769,38.5855,52361.0
2016-02-17 12:00:00,45.28,45.29,45.11,45.21,56598.0,38.594,38.6025,38.4491,38.5343,56598.0
2016-02-17 12:10:00,45.2,45.27,45.19,45.25,32648.0,38.5258,38.5855,38.5173,38.5684,32648.0
2016-02-17 12:20:00,45.25,45.27,45.24,45.25,26689.0,38.5684,38.5855,38.5599,38.5684,26689.0
2016-02-17 12:30:00,45.26,45.35,45.26,45.34,63755.0,38.5769,38.6536,38.5769,38.6451,63755.0
2016-02-17 12:40:00,45.34,45.38,45.33,45.34,24520.0,38.6451,38.6792,38.6366,38.6451,24520.0
2016-02-17 12:50:00,45.33,45.33,45.29,45.3,51417.0,38.6366,38.6366,38.6025,38.611,51417.0
2016-02-17 13:00:00,45.31,45.43,45.3,45.43,28851.0,38.6195,38.7218,38.611,38.7218,28851.0
2016-02-17 13:10:00,45.43,45.43,45.37,45.41,20896.0,38.7218,38.7218,38.6707,38.7048,20896.0
2016-02-17 13:20:00,45.41,45.42,45.29,45.35,34926.0,38.7048,38.7133,38.6025,38.6536,34926.0
2016-02-17 13:30:00,45.35,45.36,45.29,45.33,21750.0,38.6536,38.6622,38.6025,38.6366,21750.0
2016-02-17 13:40:00,45.33,45.39,45.32,45.34,34530.0,38.6366,38.6877,38.6281,38.6451,34530.0
2016-02-17 13:50:00,45.34,45.38,45.33,45.37,35021.0,38.6451,38.6792,38.6366,38.6707,35021.0
2016-02-17 14:00:00,45.37,45.44,45.33,45.43,37376.0,38.6707,38.7304,38.6366,38.7218,37376.0
2016-02-17 14:10:00,45.43,45.51,45.41,45.48,30924.0,38.7218,38.79,38.7048,38.7644,30924.0
2016-02-17 14:20:00,45.49,45.53,45.44,45.48,41098.0,38.773,38.8071,38.7304,38.7644,41098.0
2016-02-17 14:30:00,45.48,45.5,45.39,45.39,31555.0,38.7644,38.7815,38.6877,38.6877,31555.0
2016-02-17 14:40:00,45.39,45.4,45.33,45.33,32155.0,38.6877,38.6963,38.6366,38.6366,32155.0
2016-02-17 14:50:00,45.32,45.33,45.29,45.3,29703.0,38.6281,38.6366,38.6025,38.611,29703.0
2016-02-17 15:00:00,45.31,45.33,45.3,45.3,41753.0,38.6195,38.6366,38.611,38.611,41753.0
2016-02-17 15:10:00,45.31,45.35,45.3,45.32,51304.0,38.6195,38.6536,38.611,38.6281,51304.0
2016-02-17 15:20:00,45.32,45.33,45.29,45.3,44320.0,38.6281,38.6366,38.6025,38.611,44320.0
2016-02-17 15:30:00,45.31,45.31,45.18,45.2,145724.0,38.6195,38.6195,38.5087,38.5258,145724.0
2016-02-17 15:40:00,45.2,45.23,45.16,45.2,123028.0,38.5258,38.5514,38.4917,38.5258,123028.0
2016-02-17 15:50:00,45.2,45.24,45.1,45.23,286211.0,38.5258,38.5599,38.4406,38.5514,286211.0
2016-02-18 09:30:00,45.29,45.29,44.99,45.12,82544.0,38.6025,38.6025,38.3468,38.4576,82544.0
2016-02-18 09:40:00,45.12,45.19,45.08,45.19,66851.0,38.4576,38.5173,38.4235,38.5173,66851.0
2016-02-18 09:50:00,45.19,45.38,45.18,45.26,19243.0,38.5173,38.6792,38.5087,38.5769,19243.0
2016-02-18 10:00:00,45.26,45.32,45.19,45.22,45149.0,38.5769,38.6281,38.5173,38.5428,45149.0
2016-02-18 10:10:00,45.21,45.33,45.21,45.29,43869.0,38.5343,38.6366,38.5343,38.6025,43869.0
2016-02-18 10:20:00,45.28,45.38,45.25,45.32,26669.0,38.594,38.6792,38.5684,38.6281,26669.0
2016-02-18 10:30:00,45.32,45.44,45.32,45.41,15817.0,38.6281,38.7304,38.6281,38.7048,15817.0
2016-02-18 10:40:00,45.41,45.46,45.38,45.38,17501.0,38.7048,38.7474,38.6792,38.6792,17501.0
2016-02-18 10:50:00,45.39,45.48,45.38,45.41,16894.0,38.6877,38.7644,38.6792,38.7048,16894.0
2016-02-18 11:00:00,45.39,45.46,45.35,45.35,38793.0,38.6877,38.7474,38.6536,38.6536,38793.0
2016-02-18 11:10:00,45.36,45.45,45.36,45.45,22026.0,38.6622,38.7389,38.6622,38.7389,22026.0
2016-02-18 11:20:00,45.44,45.47,45.33,45.46,34245.0,38.7304,38.7559,38.6366,38.7474,34245.0
2016-02-18 11:30:00,45.47,45.47,45.35,45.38,15545.0,38.7559,38.7559,38.6536,38.6792,15545.0
2016-02-18 11:40:00,45.38,45.45,45.37,45.43,16531.0,38.6792,38.7389,38.6707,38.7218,16531.0
2016-02-18 11:50:00,45.42,45.56,45.41,45.56,18083.0,38.7133,38.8326,38.7048,38.8326,18083.0
2016-02-18 12:00:00,45.55,45.6,45.52,45.58,18705.0,38.8241,38.8667,38.7985,38.8497,18705.0
2016-02-18 12:10:00,45.58,45.62,45.58,45.59,17774.0,38.8497,38.8838,38.8497,38.8582,17774.0
2016-02-18 12:20:00,45.6,45.61,45.55,45.56,19179.0,38.8667,38.8753,38.8241,38.8326,19179.0
2016-02-18 12:30:00,45.55,45.55,45.46,45.46,8360.0,38.8241,38.8241,38.7474,38.7474,8360.0
2016-02-18 12:40:00,45.45,45.51,45.44,45.45,18633.0,38.7389,38.79,38.7304,38.7389,18633.0
2016-02-18 12:50:00,45.46,45.48,45.36,45.36,32879.0,38.7474,38.7644,38.6622,38.6622,32879.0
2016-02-18 13:00:00,45.34,45.39,45.33,45.38,27984.0,38.6451,38.6877,38.6366,38.6792,27984.0
2016-02-18 13:10:00,45.38,45.38,45.31,45.37,22540.0,38.6792,38.6792,38.6195,38.6707,22540.0
2016-02-18 13:20:00,45.36,45.39,45.33,45.38,12714.0,38.6622,38.6877,38.6366,38.6792,12714.0
2016-02-18 13:30:00,45.38,45.39,45.34,45.36,14163.0,38.6792,38.6877,38.6451,38.6622,14163.0
2016-02-18 13:40:00,45.35,45.39,45.32,45.38,28894.0,38.6536,38.6877,38.6281,38.6792,28894.0
2016-02-18 13:50:00,45.38,45.47,45.37,45.47,23802.0,38.6792,38.7559,38.6707,38.7559,23802.0
2016-02-18 14:00:00,45.46,45.47,45.42,45.45,21326.0,38.7474,38.7559,38.7133,38.7389,21326.0
2016-02-18 14:10:00,45.45,45.54,45.44,45.53,63722.0,38.7389,38.8156,38.7304,38.8071,63722.0
2016-02-18 14:20:00,45.54,45.62,45.53,45.57,44879.0,38.8156,38.8838,38.8071,38.8412,44879.0
2016-02-18 14:30:00,45.57,45.64,45.53,45.61,28409.0,38.8412,38.9008,38.8071,38.8753,28409.0
2016-02-18 14:40:00,45.6,45.69,45.6,45.66,25179.0,38.8667,38.9434,38.8667,38.9179,25179.0
2016-02-18 14:50:00,45.66,45.71,45.64,45.7,33207.0,38.9179,38.9605,38.9008,38.952,33207.0
2016-02-18 15:00:00,45.71,45.71,45.58,45.6,37004.0,38.9605,38.9605,38.8497,38.8667,37004.0
2016-02-18 15:10:00,45.59,45.64,45.58,45.64,58709.0,38.8582,38.9008,38.8497,38.9008,58709.0
2016-02-18 15:20:00,45.64,45.68,45.6,45.67,43242.0,38.9008,38.9349,38.8667,38.9264,43242.0
2016-02-18 15:30:00,45.66,45.72,45.66,45.71,73802.0,38.9179,38.969,38.9179,38.9605,73802.0
2016-02-18 15:40:00,45.71,45.73,45.56,45.57,104499.0,38.9605,38.9775,38.8326,38.8412,104499.0
2016-02-18 15:50:00,45.56,45.64,45.54,45.62,226124.0,38.8326,38.9008,38.8156,38.8838,226124.0
2016-02-19 09:30:00,45.65,45.7,45.42,45.5,144967.0,38.9093,38.952,38.7133,38.7815,144967.0
2016-02-19 09:40:00,45.49,45.62,45.43,45.61,48202.0,38.773,38.8838,38.7218,38.8753,48202.0
2016-02-19 09:50:00,45.59,45.63,45.57,45.61,69973.0,38.8582,38.8923,38.8412,38.8753,69973.0
2016-02-19 10:00:00,45.6,45.62,45.58,45.6,42490.0,38.8667,38.8838,38.8497,38.8667,42490.0
2016-02-19 10:10:00,45.6,45.68,45.58,45.66,50932.0,38.8667,38.9349,38.8497,38.9179,50932.0
2016-02-19 10:20:00,45.68,45.71,45.65,45.69,60178.0,38.9349,38.9605,38.9093,38.9434,60178.0
2016-02-19 10:30:00,45.69,45.73,45.67,45.67,41958.0,38.9434,38.9775,38.9264,38.9264,41958.0
2016-02-19 10:40:00,45.67,45.73,45.63,45.71,51679.0,38.9264,38.9775,38.8923,38.9605,51679.0
2016-02-19 10:50:00,45.72,45.8,45.69,45.8,56446.0,38.969,39.0372,38.9434,39.0372,56446.0
2016-02-19 11:00:00,45.79,45.79,45.76,45.77,56603.0,39.0287,39.0287,39.0031,39.0116,56603.0
2016-02-19 11:10:00,45.76,45.82,45.73,45.79,57165.0,39.0031,39.0542,38.9775,39.0287,57165.0
2016-02-19 11:20:00,45.79,45.89,45.76,45.89,48282.0,39.0287,39.1139,39.0031,39.1139,48282.0
2016-02-19 11:30:00,45.89,45.91,45.8,45.81,35702.0,39.1139,39.131,39.0372,39.0457,35702.0
2016-02-19 11:40:00,45.8,45.85,45.68,45.68,28609.0,39.0372,39.0798,38.9349,38.9349,28609.0
2016-02-19 11:50:00,45.68,45.68,45.63,45.64,19848.0,38.9349,38.9349,38.8923,38.9008,19848.0
2016-02-19 12:00:00,45.64,45.65,45.58,45.65,23620.0,38.9008,38.9093,38.8497,38.9093,23620.0
2016-02-19 12:10:00,45.65,45.67,45.61,45.62,38535.0,38.9093,38.9264,38.8753,38.8838,38535.0
2016-02-19 12:20:00,45.62,45.65,45.62,45.63,16778.0,38.8838,38.9093,38.8838,38.8923,16778.0
2016-02-19 12:30:00,45.63,45.66,45.62,45.65,17531.0,38.8923,38.9179,38.8838,38.9093,17531.0
2016-02-19 12:40:00,45.65,45.67,45.61,45.67,27456.0,38.9093,38.9264,38.8753,38.9264,27456.0
2016-02-19 12:50:00,45.68,45.69,45.61,45.63,27103.0,38.9349,38.9434,38.8753,38.8923,27103.0
2016-02-19 13:00:00,45.63,45.68,45.63,45.66,15503.0,38.8923,38.9349,38.8923,38.9179,15503.0
2016-02-19 13:10:00,45.66,45.68,45.65,45.66,14584.0,38.9179,38.9349,38.9093,38.9179,14584.0
2016-02-19 13:20:00,45.66,45.67,45.62,45.63,17331.0,38.9179,38.9264,38.8838,38.8923,17331.0
2016-02-19 13:30:00,45.63,45.66,45.62,45.65,17038.0,38.8923,38.9179,38.8838,38.9093,17038.0
2016-02-19 13:40:00,45.64,45.67,45.61,45.66,26567.0,38.9008,38.9264,38.8753,38.9179,26567.0
2016-02-19 13:50:00,45.66,45.66,45.61,45.65,25244.0,38.9179,38.9179,38.8753,38.9093,25244.0
2016-02-19 14:00:00,45.65,45.71,45.61,45.68,35230.0,38.9093,38.9605,38.8753,38.9349,35230.0
2016-02-19 14:10:00,45.68,45.69,45.63,45.68,31623.0,38.9349,38.9434,38.8923,38.9349,31623.0
2016-02-19 14:20:00,45.68,45.73,45.67,45.7,37692.0,38.9349,38.9775,38.9264,38.952,37692.0
2016-02-19 14:30:00,45.7,45.71,45.66,45.67,20390.0,38.952,38.9605,38.9179,38.9264,20390.0
2016-02-19 14:40:00,45.67,45.68,45.64,45.65,24923.0,38.9264,38.9349,38.9008,38.9093,24923.0
2016-02-19 14:50:00,45.65,45.66,45.56,45.57,34051.0,38.9093,38.9179,38.8326,38.8412,34051.0
2016-02-19 15:00:00,45.58,45.68,45.56,45.67,36507.0,38.8497,38.9349,38.8326,38.9264,36507.0
2016-02-19 15:10:00,45.68,45.71,45.67,45.7,37572.0,38.9349,38.9605,38.9264,38.952,37572.0
2016-02-19 15:20:00,45.7,45.73,45.68,45.7,67694.0,38.952,38.9775,38.9349,38.952,67694.0
2016-02-19 15:30:00,45.7,45.71,45.66,45.7,47073.0,38.952,38.9605,38.9179,38.952,47073.0
2016-02-19 15:40:00,45.7,45.72,45.67,45.68,78379.0,38.952,38.969,38.9264,38.9349,78379.0
2016-02-19 15:50:00,45.68,45.71,45.65,45.68,124902.0,38.9349,38.9605,38.9093,38.9349,124902.0
2016-02-22 09:30:00,45.86,46.1,45.86,46.08,34888.0,39.0883,39.2929,39.0883,39.2759,34888.0
2016-02-22 09:40:00,46.07,46.08,45.95,45.95,25152.0,39.2673,39.2759,39.165,39.165,25152.0
2016-02-22 09:50:00,45.98,46.02,45.93,45.98,19829.0,39.1906,39.2247,39.148,39.1906,19829.0
2016-02-22 10:00:00,45.99,46.13,45.99,46.02,22528.0,39.1991,39.3185,39.1991,39.2247,22528.0
2016-02-22 10:10:00,46.03,46.03,45.93,46.02,46359.0,39.2332,39.2332,39.148,39.2247,46359.0
2016-02-22 10:20:00,46.03,46.1,45.99,46.07,27643.0,39.2332,39.2929,39.1991,39.2673,27643.0
2016-02-22 10:30:00,46.07,46.12,46.07,46.11,19890.0,39.2673,39.3099,39.2673,39.3014,19890.0
2016-02-22 10:40:00,46.11,46.19,46.09,46.17,27266.0,39.3014,39.3696,39.2844,39.3526,27266.0
2016-02-22 10:50:00,46.18,46.21,46.15,46.21,18341.0,39.3611,39.3867,39.3355,39.3867,18341.0
2016-02-22 11:00:00,46.21,46.21,46.07,46.07,38003.0,39.3867,39.3867,39.2673,39.2673,38003.0
2016-02-22 11:10:00,46.07,46.13,46.05,46.13,25664.0,39.2673,39.3185,39.2503,39.3185,25664.0
2016-02-22 11:20:00,46.12,46.2,46.1,46.19,33548.0,39.3099,39.3781,39.2929,39.3696,33548.0
2016-02-22 11:30:00,46.18,46.2,46.15,46.18,39289.0,39.3611,39.3781,39.3355,39.3611,39289.0
2016-02-22 11:40:00,46.17,46.17,46.09,46.1,29239.0,39.3526,39.3526,39.2844,39.2929,29239.0
2016-02-22 11:50:00,46.09,46.1,46.02,46.04,18490.0,39.2844,39.2929,39.2247,39.2418,18490.0
2016-02-22 12:00:00,46.03,46.07,46.01,46.05,19132.0,39.2332,39.2673,39.2162,39.2503,19132.0
2016-02-22 12:10:00,46.05,46.06,45.99,46.02,30105.0,39.2503,39.2588,39.1991,39.2247,30105.0
2016-02-22 12:20:00,46.02,46.03,46.0,46.03,12617.0,39.2247,39.2332,39.2077,39.2332,12617.0
2016-02-22 12:30:00,46.04,46.07,46.0,46.04,45415.0,39.2418,39.2673,39.2077,39.2418,45415.0
2016-02-22 12:40:00,46.04,46.07,46.04,46.05,17173.0,39.2418,39.2673,39.2418,39.2503,17173.0
2016-02-22 12:50:00,46.05,46.06,45.99,45.99,21102.0,39.2503,39.2588,39.1991,39.1991,21102.0
2016-02-22 13:00:00,46.0,46.0,45.93,45.94,24308.0,39.2077,39.2077,39.148,39.1565,24308.0
2016-02-22 13:10:00,45.94,45.97,45.91,45.93,23901.0,39.1565,39.1821,39.131,39.148,23901.0
2016-02-22 13:20:00,45.94,45.99,45.93,45.98,13297.0,39.1565,39.1991,39.148,39.1906,13297.0
2016-02-22 13:30:00,45.98,46.08,45.96,46.08,60645.0,39.1906,39.2759,39.1736,39.2759,60645.0
2016-02-22 13:40:00,46.08,46.1,46.02,46.03,54688.0,39.2759,39.2929,39.2247,39.2332,54688.0
2016-02-22 13:50:00,46.04,46.05,45.97,45.99,15973.0,39.2418,39.2503,39.1821,39.1991,15973.0
2016-02-22 14:00:00,45.98,46.01,45.88,45.9,24321.0,39.1906,39.2162,39.1054,39.1224,24321.0
2016-02-22 14:10:00,45.88,45.9,45.85,45.85,18571.0,39.1054,39.1224,39.0798,39.0798,18571.0
2016-02-22 14:20:00,45.84,45.95,45.83,45.88,43280.0,39.0713,39.165,39.0628,39.1054,43280.0
2016-02-22 14:30:00,45.88,45.88,45.84,45.85,17498.0,39.1054,39.1054,39.0713,39.0798,17498.0
2016-02-22 14:40:00,45.84,45.86,45.8,45.86,13959.0,39.0713,39.0883,39.0372,39.0883,13959.0
2016-02-22 14:50:00,45.86,45.91,45.86,45.87,26816.0,39.0883,39.131,39.0883,39.0969,26816.0
2016-02-22 15:00:00,45.88,45.93,45.86,45.92,29096.0,39.1054,39.148,39.0883,39.1395,29096.0
2016-02-22 15:10:00,45.92,45.97,45.91,45.96,32807.0,39.1395,39.1821,39.131,39.1736,32807.0
2016-02-22 15:20:00,45.96,46.02,45.96,45.97,43360.0,39.1736,39.2247,39.1736,39.1821,43360.0
2016-02-22 15:30:00,45.96,46.01,45.96,46.0,31149.0,39.1736,39.2162,39.1736,39.2077,31149.0
2016-02-22 15:40:00,46.0,46.06,45.99,46.01,63673.0,39.2077,39.2588,39.1991,39.2162,63673.0
2016-02-22 15:50:00,46.01,46.07,45.98,46.04,122228.0,39.2162,39.2673,39.1906,39.2418,122228.0
2016-02-23 09:30:00,46.03,46.21,45.84,46.12,26860.0,39.2332,39.3867,39.0713,39.3099,26860.0
2016-02-23 09:40:00,46.12,46.15,46.08,46.11,18860.0,39.3099,39.3355,39.2759,39.3014,18860.0
2016-02-23 09:50:00,46.09,46.1,45.98,46.1,12193.0,39.2844,39.2929,39.1906,39.2929,12193.0
2016-02-23 10:00:00,46.1,46.15,46.04,46.06,13543.0,39.2929,39.3355,39.2418,39.2588,13543.0
2016-02-23 10:10:00,46.05,46.21,46.05,46.2,25443.0,39.2503,39.3867,39.2503,39.3781,25443.0
2016-02-23 10:20:00,46.21,46.3,46.14,46.29,17092.0,39.3867,39.4634,39.327,39.4548,17092.0
2016-02-23 10:30:00,46.29,46.29,46.19,46.26,15928.0,39.4548,39.4548,39.3696,39.4293,15928.0
2016-02-23 10:40:00,46.26,46.28,46.17,46.19,11585.0,39.4293,39.4463,39.3526,39.3696,11585.0
2016-02-23 10:50:00,46.17,46.23,46.1,46.1,16166.0,39.3526,39.4037,39.2929,39.2929,16166.0
2016-02-23 11:00:00,46.1,46.15,46.09,46.09,16320.0,39.2929,39.3355,39.2844,39.2844,16320.0
2016-02-23 11:10:00,46.09,46.15,46.08,46.09,10058.0,39.2844,39.3355,39.2759,39.2844,10058.0
2016-02-23 11:20:00,46.09,46.18,46.09,46.18,11958.0,39.2844,39.3611,39.2844,39.3611,11958.0
2016-02-23 11:30:00,46.18,46.26,46.14,46.24,14778.0,39.3611,39.4293,39.327,39.4122,14778.0
2016-02-23 11:40:00,46.25,46.31,46.19,46.28,29598.0,39.4207,39.4719,39.3696,39.4463,29598.0
2016-02-23 11:50:00,46.28,46.28,46.15,46.16,7803.0,39.4463,39.4463,39.3355,39.344,7803.0
2016-02-23 12:00:00,46.16,46.18,46.1,46.1,9444.0,39.344,39.3611,39.2929,39.2929,9444.0
2016-02-23 12:10:00,46.11,46.11,46.09,46.1,8932.0,39.3014,39.3014,39.2844,39.2929,8932.0
2016-02-23 12:20:00,46.09,46.14,46.09,46.13,8001.0,39.2844,39.327,39.2844,39.3185,8001.0
2016-02-23 12:30:00,46.13,46.13,46.09,46.09,6905.0,39.3185,39.3185,39.2844,39.2844,6905.0
2016-02-23 12:40:00,46.09,46.14,46.08,46.13,12068.0,39.2844,39.327,39.2759,39.3185,12068.0
2016-02-23 12:50:00,46.13,46.15,46.1,46.14,7228.0,39.3185,39.3355,39.2929,39.327,7228.0
2016-02-23 13:00:00,46.14,46.14,46.11,46.13,10845.0,39.327,39.327,39.3014,39.3185,10845.0
2016-02-23 13:10:00,46.13,46.17,46.13,46.13,10614.0,39.3185,39.3526,39.3185,39.3185,10614.0
2016-02-23 13:20:00,46.14,46.18,46.14,46.15,12556.0,39.327,39.3611,39.327,39.3355,12556.0
2016-02-23 13:30:00,46.14,46.18,46.1,46.14,49994.0,39.327,39.3611,39.2929,39.327,49994.0
2016-02-23 13:40:00,46.13,46.13,46.04,46.04,8937.0,39.3185,39.3185,39.2418,39.2418,8937.0
2016-02-23 13:50:00,46.04,46.05,46.02,46.05,13773.0,39.2418,39.2503,39.2247,39.2503,13773.0
2016-02-23 14:00:00,46.04,46.07,46.03,46.03,18607.0,39.2418,39.2673,39.2332,39.2332,18607.0
2016-02-23 14:10:00,46.02,46.09,46.01,46.08,14728.0,39.2247,39.2844,39.2162,39.2759,14728.0
2016-02-23 14:20:00,46.08,46.1,46.03,46.04,12922.0,39.2759,39.2929,39.2332,39.2418,12922.0
2016-02-23 14:30:00,46.04,46.06,45.99,46.01,19293.0,39.2418,39.2588,39.1991,39.2162,19293.0
2016-02-23 14:40:00,46.01,46.02,45.99,46.0,14112.0,39.2162,39.2247,39.1991,39.2077,14112.0
2016-02-23 14:50:00,46.0,46.0,45.94,45.98,18016.0,39.2077,39.2077,39.1565,39.1906,18016.0
2016-02-23 15:00:00,45.99,45.99,45.89,45.91,19488.0,39.1991,39.1991,39.1139,39.131,19488.0
2016-02-23 15:10:00,45.91,45.95,45.84,45.95,26760.0,39.131,39.165,39.0713,39.165,26760.0
2016-02-23 15:20:00,45.94,45.96,45.91,45.93,20678.0,39.1565,39.1736,39.131,39.148,20678.0
2016-02-23 15:30:00,45.94,46.08,45.93,46.08,44468.0,39.1565,39.2759,39.148,39.2759,44468.0
2016-02-23 15:40:00,46.08,46.11,45.99,46.06,67360.0,39.2759,39.3014,39.1991,39.2588,67360.0
2016-02-23 15:50:00,46.06,46.07,45.96,45.97,89306.0,39.2588,39.2673,39.1736,39.1821,89306.0
2016-02-24 09:30:00,45.63,45.8,45.52,45.77,37928.0,38.8923,39.0372,38.7985,39.0116,37928.0
2016-02-24 09:40:00,45.78,45.85,45.64,45.72,22869.0,39.0201,39.0798,38.9008,38.969,22869.0
2016-02-24 09:50:00,45.7,45.71,45.58,45.65,18228.0,38.952,38.9605,38.8497,38.9093,18228.0
2016-02-24 10:00:00,45.65,45.65,45.55,45.57,15821.0,38.9093,38.9093,38.8241,38.8412,15821.0
2016-02-24 10:10:00,45.58,45.6,45.55,45.56,8789.0,38.8497,38.8667,38.8241,38.8326,8789.0
2016-02-24 10:20:00,45.56,45.56,45.47,45.54,18379.0,38.8326,38.8326,38.7559,38.8156,18379.0
2016-02-24 10:30:00,45.56,45.59,45.47,45.58,19718.0,38.8326,38.8582,38.7559,38.8497,19718.0
2016-02-24 10:40:00,45.57,45.59,45.51,45.52,22279.0,38.8412,38.8582,38.79,38.7985,22279.0
2016-02-24 10:50:00,45.52,45.52,45.42,45.43,14301.0,38.7985,38.7985,38.7133,38.7218,14301.0
2016-02-24 11:00:00,45.44,45.45,45.33,45.35,23277.0,38.7304,38.7389,38.6366,38.6536,23277.0
2016-02-24 11:10:00,45.36,45.42,45.35,45.35,11405.0,38.6622,38.7133,38.6536,38.6536,11405.0
2016-02-24 11:20:00,45.35,45.46,45.35,45.44,14474.0,38.6536,38.7474,38.6536,38.7304,14474.0
2016-02-24 11:30:00,45.43,45.53,45.43,45.51,7887.0,38.7218,38.8071,38.7218,38.79,7887.0
2016-02-24 11:40:00,45.52,45.53,45.47,45.49,17124.0,38.7985,38.8071,38.7559,38.773,17124.0
2016-02-24 11:50:00,45.5,45.62,45.5,45.62,16657.0,38.7815,38.8838,38.7815,38.8838,16657.0
2016-02-24 12:00:00,45.64,45.69,45.63,45.68,16256.0,38.9008,38.9434,38.8923,38.9349,16256.0
2016-02-24 12:10:00,45.69,45.73,45.6,45.6,15580.0,38.9434,38.9775,38.8667,38.8667,15580.0
2016-02-24 12:20:00,45.6,45.6,45.54,45.57,31249.0,38.8667,38.8667,38.8156,38.8412,31249.0
2016-02-24 12:30:00,45.58,45.58,45.53,45.55,40102.0,38.8497,38.8497,38.8071,38.8241,40102.0
2016-02-24 12:40:00,45.55,45.55,45.49,45.52,32801.0,38.8241,38.8241,38.773,38.7985,32801.0
2016-02-24 12:50:00,45.51,45.52,45.48,45.49,13831.0,38.79,38.7985,38.7644,38.773,13831.0
2016-02-24 13:00:00,45.5,45.51,45.46,45.46,20746.0,38.7815,38.79,38.7474,38.7474,20746.0
2016-02-24 13:10:00,45.45,45.46,45.36,45.36,12703.0,38.7389,38.7474,38.6622,38.6622,12703.0
2016-02-24 13:20:00,45.36,45.38,45.34,45.35,8535.0,38.6622,38.6792,38.6451,38.6536,8535.0
2016-02-24 13:30:00,45.36,45.38,45.33,45.36,9260.0,38.6622,38.6792,38.6366,38.6622,9260.0
2016-02-24 13:40:00,45.37,45.41,45.35,45.37,22679.0,38.6707,38.7048,38.6536,38.6707,22679.0
2016-02-24 13:50:00,45.37,45.38,45.34,45.36,19251.0,38.6707,38.6792,38.6451,38.6622,19251.0
2016-02-24 14:00:00,45.37,45.49,45.31,45.49,54053.0,38.6707,38.773,38.6195,38.773,54053.0
2016-02-24 14:10:00,45.5,45.55,45.47,45.51,17351.0,38.7815,38.8241,38.7559,38.79,17351.0
2016-02-24 14:20:00,45.52,45.63,45.52,45.62,22763.0,38.7985,38.8923,38.7985,38.8838,22763.0
2016-02-24 14:30:00,45.63,45.66,45.59,45.64,14347.0,38.8923,38.9179,38.8582,38.9008,14347.0
2016-02-24 14:40:00,45.64,45.7,45.61,45.63,13794.0,38.9008,38.952,38.8753,38.8923,13794.0
2016-02-24 14:50:00,45.63,45.63,45.6,45.62,23134.0,38.8923,38.8923,38.8667,38.8838,23134.0
2016-02-24 15:00:00,45.61,45.82,45.61,45.82,24449.0,38.8753,39.0542,38.8753,39.0542,24449.0
2016-02-24 15:10:00,45.82,45.97,45.81,45.97,31955.0,39.0542,39.1821,39.0457,39.1821,31955.0
2016-02-24 15:20:00,45.97,45.99,45.88,45.93,25657.0,39.1821,39.1991,39.1054,39.148,25657.0
2016-02-24 15:30:00,45.93,45.96,45.89,45.93,36606.0,39.148,39.1736,39.1139,39.148,36606.0
2016-02-24 15:40:00,45.94,45.96,45.9,45.91,54313.0,39.1565,39.1736,39.1224,39.131,54313.0
2016-02-24 15:50:00,45.91,46.03,45.91,45.99,136490.0,39.131,39.2332,39.131,39.1991,136490.0
2016-02-25 09:30:00,46.12,46.23,45.95,46.16,44867.0,39.3099,39.4037,39.165,39.344,44867.0
2016-02-25 09:40:00,46.17,46.17,45.94,46.01,52153.0,39.3526,39.3526,39.1565,39.2162,52153.0
2016-02-25 09:50:00,46.01,46.19,46.0,46.16,37967.0,39.2162,39.3696,39.2077,39.344,37967.0
2016-02-25 10:00:00,46.15,46.17,46.0,46.0,32771.0,39.3355,39.3526,39.2077,39.2077,32771.0
2016-02-25 10:10:00,46.0,46.01,45.94,45.95,26495.0,39.2077,39.2162,39.1565,39.165,26495.0
2016-02-25 10:20:00,45.96,45.98,45.85,45.87,35120.0,39.1736,39.1906,39.0798,39.0969,35120.0
2016-02-25 10:30:00,45.87,45.87,45.78,45.81,47973.0,39.0969,39.0969,39.0201,39.0457,47973.0
2016-02-25 10:40:00,45.81,45.93,45.81,45.91,35734.0,39.0457,39.148,39.0457,39.131,35734.0
2016-02-25 10:50:00,45.92,45.92,45.85,45.85,35103.0,39.1395,39.1395,39.0798,39.0798,35103.0
2016-02-25 11:00:00,45.84,45.85,45.81,45.83,30678.0,39.0713,39.0798,39.0457,39.0628,30678.0
2016-02-25 11:10:00,45.83,45.85,45.8,45.8,28824.0,39.0628,39.0798,39.0372,39.0372,28824.0
2016-02-25 11:20:00,45.8,45.82,45.78,45.79,23574.0,39.0372,39.0542,39.0201,39.0287,23574.0
2016-02-25 11:30:00,45.8,45.81,45.76,45.77,34487.0,39.0372,39.0457,39.0031,39.0116,34487.0
2016-02-25 11:40:00,45.78,45.79,45.71,45.73,40352.0,39.0201,39.0287,38.9605,38.9775,40352.0
2016-02-25 11:50:00,45.73,45.85,45.72,45.8,36030.0,38.9775,39.0798,38.969,39.0372,36030.0
2016-02-25 12:00:00,45.8,45.89,45.79,45.88,78429.0,39.0372,39.1139,39.0287,39.1054,78429.0
2016-02-25 12:10:00,45.88,45.89,45.79,45.8,35254.0,39.1054,39.1139,39.0287,39.0372,35254.0
2016-02-25 12:20:00,45.8,45.96,45.79,45.96,30197.0,39.0372,39.1736,39.0287,39.1736,30197.0
2016-02-25 12:30:00,45.95,46.01,45.94,45.98,15751.0,39.165,39.2162,39.1565,39.1906,15751.0
2016-02-25 12:40:00,45.99,46.0,45.95,46.0,17089.0,39.1991,39.2077,39.165,39.2077,17089.0
2016-02-25 12:50:00,46.0,46.07,46.0,46.06,10261.0,39.2077,39.2673,39.2077,39.2588,10261.0
2016-02-25 13:00:00,46.05,46.12,46.04,46.09,12878.0,39.2503,39.3099,39.2418,39.2844,12878.0
2016-02-25 13:10:00,46.1,46.1,46.05,46.07,12705.0,39.2929,39.2929,39.2503,39.2673,12705.0
2016-02-25 13:20:00,46.07,46.08,46.04,46.07,11984.0,39.2673,39.2759,39.2418,39.2673,11984.0
2016-02-25 13:30:00,46.07,46.13,46.06,46.11,15141.0,39.2673,39.3185,39.2588,39.3014,15141.0
2016-02-25 13:40:00,46.12,46.16,46.11,46.15,8479.0,39.3099,39.344,39.3014,39.3355,8479.0
2016-02-25 13:50:00,46.15,46.17,46.13,46.16,27103.0,39.3355,39.3526,39.3185,39.344,27103.0
2016-02-25 14:00:00,46.16,46.16,46.12,46.14,15932.0,39.344,39.344,39.3099,39.327,15932.0
2016-02-25 14:10:00,46.14,46.21,46.14,46.19,23060.0,39.327,39.3867,39.327,39.3696,23060.0
2016-02-25 14:20:00,46.18,46.18,46.13,46.17,22838.0,39.3611,39.3611,39.3185,39.3526,22838.0
2016-02-25 14:30:00,46.17,46.19,46.16,46.19,12881.0,39.3526,39.3696,39.344,39.3696,12881.0
2016-02-25 14:40:00,46.19,46.23,46.17,46.22,17733.0,39.3696,39.4037,39.3526,39.3952,17733.0
2016-02-25 14:50:00,46.22,46.22,46.17,46.18,21731.0,39.3952,39.3952,39.3526,39.3611,21731.0
2016-02-25 15:00:00,46.19,46.23,46.18,46.21,31874.0,39.3696,39.4037,39.3611,39.3867,31874.0
2016-02-25 15:10:00,46.21,46.22,46.17,46.17,25543.0,39.3867,39.3952,39.3526,39.3526,25543.0
2016-02-25 15:20:00,46.17,46.22,46.16,46.21,43845.0,39.3526,39.3952,39.344,39.3867,43845.0
2016-02-25 15:30:00,46.22,46.24,46.15,46.19,55729.0,39.3952,39.4122,39.3355,39.3696,55729.0
2016-02-25 15:40:00,46.19,46.25,46.18,46.24,61559.0,39.3696,39.4207,39.3611,39.4122,61559.0
2016-02-25 15:50:00,46.23,46.24,46.2,46.21,165325.0,39.4037,39.4122,39.3781,39.3867,165325.0
2016-02-26 09:30:00,46.5,46.62,46.32,46.46,70193.0,39.6338,39.7361,39.4804,39.5997,70193.0
2016-02-26 09:40:00,46.45,46.5,46.3,46.47,33606.0,39.5912,39.6338,39.4634,39.6083,33606.0
2016-02-26 09:50:00,46.46,46.48,46.35,46.35,46173.0,39.5997,39.6168,39.506,39.506,46173.0
2016-02-26 10:00:00,46.36,46.37,46.29,46.33,42917.0,39.5145,39.523,39.4548,39.4889,42917.0
2016-02-26 10:10:00,46.34,46.4,46.33,46.34,25842.0,39.4975,39.5486,39.4889,39.4975,25842.0
2016-02-26 10:20:00,46.35,46.39,46.34,46.34,29525.0,39.506,39.5401,39.4975,39.4975,29525.0
2016-02-26 10:30:00,46.35,46.48,46.34,46.47,23915.0,39.506,39.6168,39.4975,39.6083,23915.0
2016-02-26 10:40:00,46.48,46.49,46.45,46.46,31882.0,39.6168,39.6253,39.5912,39.5997,31882.0
2016-02-26 10:50:00,46.46,46.47,46.32,46.36,23271.0,39.5997,39.6083,39.4804,39.5145,23271.0
2016-02-26 11:00:00,46.37,46.46,46.36,46.46,29737.0,39.523,39.5997,39.5145,39.5997,29737.0
2016-02-26 11:10:00,46.45,46.52,46.44,46.52,43825.0,39.5912,39.6509,39.5827,39.6509,43825.0
2016-02-26 11:20:00,46.51,46.51,46.35,46.35,24619.0,39.6424,39.6424,39.506,39.506,24619.0
2016-02-26 11:30:00,46.34,46.34,46.3,46.3,26324.0,39.4975,39.4975,39.4634,39.4634,26324.0
2016-02-26 11:40:00,46.31,46.31,46.24,46.26,25573.0,39.4719,39.4719,39.4122,39.4293,25573.0
2016-02-26 11:50:00,46.25,46.28,46.2,46.2,24122.0,39.4207,39.4463,39.3781,39.3781,24122.0
2016-02-26 12:00:00,46.21,46.23,46.17,46.23,19397.0,39.3867,39.4037,39.3526,39.4037,19397.0
2016-02-26 12:10:00,46.23,46.25,46.18,46.24,20246.0,39.4037,39.4207,39.3611,39.4122,20246.0
2016-02-26 12:20:00,46.23,46.26,46.13,46.25,32389.0,39.4037,39.4293,39.3185,39.4207,32389.0
2016-02-26 12:30:00,46.25,46.32,46.25,46.3,16119.0,39.4207,39.4804,39.4207,39.4634,16119.0
2016-02-26 12:40:00,46.3,46.33,46.28,46.29,14942.0,39.4634,39.4889,39.4463,39.4548,14942.0
2016-02-26 12:50:00,46.28,46.4,46.25,46.4,18271.0,39.4463,39.5486,39.4207,39.5486,18271.0
2016-02-26 13:00:00,46.41,46.43,46.35,46.35,20606.0,39.5571,39.5742,39.506,39.506,20606.0
2016-02-26 13:10:00,46.34,46.34,46.26,46.27,12531.0,39.4975,39.4975,39.4293,39.4378,12531.0
2016-02-26 13:20:00,46.27,46.27,46.18,46.21,13320.0,39.4378,39.4378,39.3611,39.3867,13320.0
2016-02-26 13:30:00,46.21,46.26,46.2,46.26,17619.0,39.3867,39.4293,39.3781,39.4293,17619.0
2016-02-26 13:40:00,46.27,46.29,46.21,46.25,23488.0,39.4378,39.4548,39.3867,39.4207,23488.0
2016-02-26 13:50:00,46.25,46.26,46.15,46.16,34401.0,39.4207,39.4293,39.3355,39.344,34401.0
2016-02-26 14:00:00,46.16,46.3,46.15,46.26,30420.0,39.344,39.4634,39.3355,39.4293,30420.0
2016-02-26 14:10:00,46.26,46.3,46.21,46.28,31116.0,39.4293,39.4634,39.3867,39.4463,31116.0
2016-02-26 14:20:00,46.27,46.32,46.24,46.29,17430.0,39.4378,39.4804,39.4122,39.4548,17430.0
2016-02-26 14:30:00,46.28,46.29,46.19,46.2,27939.0,39.4463,39.4548,39.3696,39.3781,27939.0
2016-02-26 14:40:00,46.2,46.26,46.17,46.22,27845.0,39.3781,39.4293,39.3526,39.3952,27845.0
2016-02-26 14:50:00,46.22,46.23,46.19,46.23,19342.0,39.3952,39.4037,39.3696,39.4037,19342.0
2016-02-26 15:00:00,46.22,46.28,46.2,46.28,34181.0,39.3952,39.4463,39.3781,39.4463,34181.0
2016-02-26 15:10:00,46.28,46.3,46.24,46.3,29499.0,39.4463,39.4634,39.4122,39.4634,29499.0
2016-02-26 15:20:00,46.31,46.33,46.24,46.25,46382.0,39.4719,39.4889,39.4122,39.4207,46382.0
2016-02-26 15:30:00,46.26,46.29,46.22,46.23,45630.0,39.4293,39.4548,39.3952,39.4037,45630.0
2016-02-26 15:40:00,46.23,46.27,46.21,46.26,118350.0,39.4037,39.4378,39.3867,39.4293,118350.0
2016-02-26 15:50:00,46.26,46.29,46.21,46.22,164753.0,39.4293,39.4548,39.3867,39.3952,164753.0
2016-02-29 09:30:00,46.17,46.28,45.91,46.05,25359.0,39.3526,39.4463,39.131,39.2503,25359.0
2016-02-29 09:40:00,46.07,46.14,45.97,46.0,29108.0,39.2673,39.327,39.1821,39.2077,29108.0
2016-02-29 09:50:00,46.01,46.06,45.96,45.97,14028.0,39.2162,39.2588,39.1736,39.1821,14028.0
2016-02-29 10:00:00,45.95,46.05,45.91,46.0,20741.0,39.165,39.2503,39.131,39.2077,20741.0
2016-02-29 10:10:00,46.0,46.0,45.89,45.89,20483.0,39.2077,39.2077,39.1139,39.1139,20483.0
2016-02-29 10:20:00,45.89,45.9,45.75,45.76,31839.0,39.1139,39.1224,38.9946,39.0031,31839.0
2016-02-29 10:30:00,45.76,45.87,45.74,45.87,13644.0,39.0031,39.0969,38.9861,39.0969,13644.0
2016-02-29 10:40:00,45.87,45.87,45.73,45.78,29627.0,39.0969,39.0969,38.9775,39.0201,29627.0
2016-02-29 10:50:00,45.77,45.8,45.75,45.77,16937.0,39.0116,39.0372,38.9946,39.0116,16937.0
2016-02-29 11:00:00,45.77,45.99,45.76,45.99,21434.0,39.0116,39.1991,39.0031,39.1991,21434.0
2016-02-29 11:10:00,46.0,46.01,45.96,45.99,17242.0,39.2077,39.2162,39.1736,39.1991,17242.0
2016-02-29 11:20:00,45.98,45.98,45.9,45.91,9450.0,39.1906,39.1906,39.1224,39.131,9450.0
2016-02-29 11:30:00,45.9,46.08,45.89,46.08,27848.0,39.1224,39.2759,39.1139,39.2759,27848.0
2016-02-29 11:40:00,46.08,46.1,45.99,46.0,11050.0,39.2759,39.2929,39.1991,39.2077,11050.0
2016-02-29 11:50:00,46.0,46.05,46.0,46.02,9943.0,39.2077,39.2503,39.2077,39.2247,9943.0
2016-02-29 12:00:00,46.02,46.06,46.01,46.04,21804.0,39.2247,39.2588,39.2162,39.2418,21804.0
2016-02-29 12:10:00,46.05,46.07,46.02,46.03,23138.0,39.2503,39.2673,39.2247,39.2332,23138.0
2016-02-29 12:20:00,46.04,46.05,45.92,45.92,15782.0,39.2418,39.2503,39.1395,39.1395,15782.0
2016-02-29 12:30:00,45.92,45.96,45.88,45.94,12666.0,39.1395,39.1736,39.1054,39.1565,12666.0
2016-02-29 12:40:00,45.95,45.98,45.93,45.94,8557.0,39.165,39.1906,39.148,39.1565,8557.0
2016-02-29 12:50:00,45.95,46.0,45.95,45.96,9490.0,39.165,39.2077,39.165,39.1736,9490.0
2016-02-29 13:00:00,45.96,46.0,45.95,46.0,25963.0,39.1736,39.2077,39.165,39.2077,25963.0
2016-02-29 13:10:00,45.99,45.99,45.9,45.9,8115.0,39.1991,39.1991,39.1224,39.1224,8115.0
2016-02-29 13:20:00,45.9,45.98,45.9,45.91,12507.0,39.1224,39.1906,39.1224,39.131,12507.0
2016-02-29 13:30:00,45.91,46.0,45.9,46.0,12615.0,39.131,39.2077,39.1224,39.2077,12615.0
2016-02-29 13:40:00,46.0,46.01,45.97,45.99,11873.0,39.2077,39.2162,39.1821,39.1991,11873.0
2016-02-29 13:50:00,46.0,46.0,45.97,45.98,8453.0,39.2077,39.2077,39.1821,39.1906,8453.0
2016-02-29 14:00:00,45.98,46.04,45.97,46.0,18784.0,39.1906,39.2418,39.1821,39.2077,18784.0
2016-02-29 14:10:00,46.01,46.01,45.97,45.99,19977.0,39.2162,39.2162,39.1821,39.1991,19977.0
2016-02-29 14:20:00,45.98,45.99,45.94,45.97,24589.0,39.1906,39.1991,39.1565,39.1821,24589.0
2016-02-29 14:30:00,45.97,45.97,45.91,45.92,27235.0,39.1821,39.1821,39.131,39.1395,27235.0
2016-02-29 14:40:00,45.92,45.94,45.9,45.94,31913.0,39.1395,39.1565,39.1224,39.1565,31913.0
2016-02-29 14:50:00,45.94,45.95,45.83,45.84,21348.0,39.1565,39.165,39.0628,39.0713,21348.0
2016-02-29 15:00:00,45.83,45.83,45.78,45.78,26124.0,39.0628,39.0628,39.0201,39.0201,26124.0
2016-02-29 15:10:00,45.78,45.79,45.7,45.71,30813.0,39.0201,39.0287,38.952,38.9605,30813.0
2016-02-29 15:20:00,45.71,45.78,45.7,45.77,28227.0,38.9605,39.0201,38.952,39.0116,28227.0
2016-02-29 15:30:00,45.76,45.91,45.75,45.91,65480.0,39.0031,39.131,38.9946,39.131,65480.0
2016-02-29 15:40:00,45.9,45.92,45.83,45.87,176538.0,39.1224,39.1395,39.0628,39.0969,176538.0
2016-02-29 15:50:00,45.86,45.87,45.71,45.71,259205.0,39.0883,39.0969,38.9605,38.9605,259205.0
2016-03-01 09:30:00,46.01,46.34,46.0,46.21,30625.0,39.2162,39.4975,39.2077,39.3867,30625.0
2016-03-01 09:40:00,46.18,46.3,46.13,46.21,30609.0,39.3611,39.4634,39.3185,39.3867,30609.0
2016-03-01 09:50:00,46.21,46.36,46.21,46.33,18542.0,39.3867,39.5145,39.3867,39.4889,18542.0
2016-03-01 10:00:00,46.34,46.41,46.27,46.36,37683.0,39.4975,39.5571,39.4378,39.5145,37683.0
2016-03-01 10:10:00,46.37,46.41,46.33,46.35,52151.0,39.523,39.5571,39.4889,39.506,52151.0
2016-03-01 10:20:00,46.35,46.51,46.3,46.47,32312.0,39.506,39.6424,39.4634,39.6083,32312.0
2016-03-01 10:30:00,46.48,46.53,46.42,46.44,22508.0,39.6168,39.6594,39.5656,39.5827,22508.0
2016-03-01 10:40:00,46.43,46.54,46.41,46.42,48091.0,39.5742,39.6679,39.5571,39.5656,48091.0
2016-03-01 10:50:00,46.41,46.45,46.37,46.39,22847.0,39.5571,39.5912,39.523,39.5401,22847.0
2016-03-01 11:00:00,46.4,46.48,46.39,46.46,15029.0,39.5486,39.6168,39.5401,39.5997,15029.0
2016-03-01 11:10:00,46.46,46.56,46.45,46.55,21703.0,39.5997,39.685,39.5912,39.6765,21703.0
2016-03-01 11:20:00,46.55,46.61,46.55,46.6,17928.0,39.6765,39.7276,39.6765,39.7191,17928.0
2016-03-01 11:30:00,46.6,46.64,46.59,46.61,20238.0,39.7191,39.7532,39.7105,39.7276,20238.0
2016-03-01 11:40:00,46.61,46.64,46.6,46.64,16012.0,39.7276,39.7532,39.7191,39.7532,16012.0
2016-03-01 11:50:00,46.65,46.7,46.64,46.68,30653.0,39.7617,39.8043,39.7532,39.7873,30653.0
2016-03-01 12:00:00,46.68,46.75,46.67,46.73,32636.0,39.7873,39.8469,39.7787,39.8299,32636.0
2016-03-01 12:10:00,46.74,46.74,46.63,46.63,23774.0,39.8384,39.8384,39.7446,39.7446,23774.0
2016-03-01 12:20:00,46.64,46.65,46.6,46.6,16910.0,39.7532,39.7617,39.7191,39.7191,16910.0
2016-03-01 12:30:00,46.61,46.61,46.54,46.54,36919.0,39.7276,39.7276,39.6679,39.6679,36919.0
2016-03-01 12:40:00,46.55,46.61,46.51,46.57,39919.0,39.6765,39.7276,39.6424,39.6935,39919.0
2016-03-01 12:50:00,46.57,46.58,46.52,46.54,20635.0,39.6935,39.702,39.6509,39.6679,20635.0
2016-03-01 13:00:00,46.54,46.55,46.5,46.52,14095.0,39.6679,39.6765,39.6338,39.6509,14095.0
2016-03-01 13:10:00,46.52,46.58,46.5,46.57,44918.0,39.6509,39.702,39.6338,39.6935,44918.0
2016-03-01 13:20:00,46.57,46.63,46.53,46.56,68328.0,39.6935,39.7446,39.6594,39.685,68328.0
2016-03-01 13:30:00,46.57,46.58,46.53,46.54,34682.0,39.6935,39.702,39.6594,39.6679,34682.0
2016-03-01 13:40:00,46.53,46.57,46.51,46.54,33861.0,39.6594,39.6935,39.6424,39.6679,33861.0
2016-03-01 13:50:00,46.55,46.56,46.44,46.44,30105.0,39.6765,39.685,39.5827,39.5827,30105.0
2016-03-01 14:00:00,46.45,46.54,46.44,46.52,28560.0,39.5912,39.6679,39.5827,39.6509,28560.0
2016-03-01 14:10:00,46.52,46.53,46.47,46.5,23229.0,39.6509,39.6594,39.6083,39.6338,23229.0
2016-03-01 14:20:00,46.49,46.51,46.45,46.49,38523.0,39.6253,39.6424,39.5912,39.6253,38523.0
2016-03-01 14:30:00,46.49,46.51,46.47,46.49,21909.0,39.6253,39.6424,39.6083,39.6253,21909.0
2016-03-01 14:40:00,46.49,46.63,46.49,46.61,32074.0,39.6253,39.7446,39.6253,39.7276,32074.0
2016-03-01 14:50:00,46.61,46.65,46.57,46.62,51246.0,39.7276,39.7617,39.6935,39.7361,51246.0
2016-03-01 15:00:00,46.61,46.68,46.61,46.64,43851.0,39.7276,39.7873,39.7276,39.7532,43851.0
2016-03-01 15:10:00,46.64,46.65,46.58,46.6,58465.0,39.7532,39.7617,39.702,39.7191,58465.0
2016-03-01 15:20:00,46.6,46.61,46.55,46.55,30591.0,39.7191,39.7276,39.6765,39.6765,30591.0
2016-03-01 15:30:00,46.55,46.56,46.49,46.51,35567.0,39.6765,39.685,39.6253,39.6424,35567.0
2016-03-01 15:40:00,46.51,46.56,46.48,46.51,45430.0,39.6424,39.685,39.6168,39.6424,45430.0
2016-03-01 15:50:00,46.51,46.61,46.5,46.6,73596.0,39.6424,39.7276,39.6338,39.7191,73596.0
2016-03-02 09:30:00,46.61,46.73,46.41,46.58,41417.0,39.7276,39.8299,39.5571,39.702,41417.0
2016-03-02 09:40:00,46.56,46.57,46.44,46.53,26158.0,39.685,39.6935,39.5827,39.6594,26158.0
2016-03-02 09:50:00,46.54,46.57,46.47,46.55,12771.0,39.6679,39.6935,39.6083,39.6765,12771.0
2016-03-02 10:00:00,46.56,46.61,46.54,46.56,15148.0,39.685,39.7276,39.6679,39.685,15148.0
2016-03-02 10:10:00,46.56,46.57,46.48,46.52,23687.0,39.685,39.6935,39.6168,39.6509,23687.0
2016-03-02 10:20:00,46.53,46.67,46.5,46.66,44061.0,39.6594,39.7787,39.6338,39.7702,44061.0
2016-03-02 10:30:00,46.66,46.66,46.54,46.54,24044.0,39.7702,39.7702,39.6679,39.6679,24044.0
2016-03-02 10:40:00,46.54,46.56,46.5,46.56,20201.0,39.6679,39.685,39.6338,39.685,20201.0
2016-03-02 10:50:00,46.55,46.6,46.49,46.5,21228.0,39.6765,39.7191,39.6253,39.6338,21228.0
2016-03-02 11:00:00,46.5,46.6,46.49,46.55,56998.0,39.6338,39.7191,39.6253,39.6765,56998.0
2016-03-02 11:10:00,46.56,46.61,46.53,46.53,49624.0,39.685,39.7276,39.6594,39.6594,49624.0
2016-03-02 11:20:00,46.52,46.54,46.49,46.51,29217.0,39.6509,39.6679,39.6253,39.6424,29217.0
2016-03-02 11:30:00,46.51,46.53,46.45,46.51,74963.0,39.6424,39.6594,39.5912,39.6424,74963.0
2016-03-02 11:40:00,46.51,46.56,46.51,46.55,15813.0,39.6424,39.685,39.6424,39.6765,15813.0
2016-03-02 11:50:00,46.55,46.58,46.53,46.54,18553.0,39.6765,39.702,39.6594,39.6679,18553.0
2016-03-02 12:00:00,46.54,46.54,46.48,46.51,13779.0,39.6679,39.6679,39.6168,39.6424,13779.0
2016-03-02 12:10:00,46.51,46.52,46.48,46.49,8390.0,39.6424,39.6509,39.6168,39.6253,8390.0
2016-03-02 12:20:00,46.5,46.52,46.44,46.51,24098.0,39.6338,39.6509,39.5827,39.6424,24098.0
2016-03-02 12:30:00,46.52,46.52,46.46,46.52,27245.0,39.6509,39.6509,39.5997,39.6509,27245.0
2016-03-02 12:40:00,46.52,46.63,46.51,46.61,17211.0,39.6509,39.7446,39.6424,39.7276,17211.0
2016-03-02 12:50:00,46.61,46.62,46.54,46.56,20626.0,39.7276,39.7361,39.6679,39.685,20626.0
2016-03-02 13:00:00,46.56,46.57,46.48,46.51,8533.0,39.685,39.6935,39.6168,39.6424,8533.0
2016-03-02 13:10:00,46.53,46.64,46.53,46.64,28296.0,39.6594,39.7532,39.6594,39.7532,28296.0
2016-03-02 13:20:00,46.64,46.7,46.6,46.7,12176.0,39.7532,39.8043,39.7191,39.8043,12176.0
2016-03-02 13:30:00,46.7,46.71,46.63,46.63,8343.0,39.8043,39.8128,39.7446,39.7446,8343.0
2016-03-02 13:40:00,46.63,46.68,46.63,46.65,26389.0,39.7446,39.7873,39.7446,39.7617,26389.0
2016-03-02 13:50:00,46.65,46.69,46.59,46.63,43548.0,39.7617,39.7958,39.7105,39.7446,43548.0
2016-03-02 14:00:00,46.63,46.74,46.62,46.71,35941.0,39.7446,39.8384,39.7361,39.8128,35941.0
2016-03-02 14:10:00,46.7,46.79,46.69,46.76,21046.0,39.8043,39.881,39.7958,39.8554,21046.0
2016-03-02 14:20:00,46.75,46.84,46.75,46.84,20793.0,39.8469,39.9236,39.8469,39.9236,20793.0
2016-03-02 14:30:00,46.83,46.92,46.82,46.86,61587.0,39.9151,39.9918,39.9066,39.9407,61587.0
2016-03-02 14:40:00,46.86,46.9,46.84,46.86,20543.0,39.9407,39.9748,39.9236,39.9407,20543.0
2016-03-02 14:50:00,46.86,46.94,46.86,46.9,29259.0,39.9407,40.0089,39.9407,39.9748,29259.0
2016-03-02 15:00:00,46.9,46.92,46.85,46.9,51675.0,39.9748,39.9918,39.9322,39.9748,51675.0
2016-03-02 15:10:00,46.89,46.94,46.88,46.92,31464.0,39.9662,40.0089,39.9577,39.9918,31464.0
2016-03-02 15:20:00,46.91,46.96,46.9,46.91,47329.0,39.9833,40.0259,39.9748,39.9833,47329.0
2016-03-02 15:30:00,46.91,46.97,46.88,46.95,86935.0,39.9833,40.0344,39.9577,40.0174,86935.0
2016-03-02 15:40:00,46.95,47.0,46.93,47.0,81233.0,40.0174,40.06,40.0003,40.06,81233.0
2016-03-02 15:50:00,47.0,47.07,46.97,47.06,157195.0,40.06,40.1197,40.0344,40.1111,157195.0
2016-03-03 09:30:00,46.87,47.0,46.84,46.9,50374.0,39.9492,40.06,39.9236,39.9748,50374.0
2016-03-03 09:40:00,46.91,46.92,46.72,46.78,26437.0,39.9833,39.9918,39.8213,39.8725,26437.0
2016-03-03 09:50:00,46.79,46.85,46.61,46.61,28515.0,39.881,39.9322,39.7276,39.7276,28515.0
2016-03-03 10:00:00,46.62,46.65,46.54,46.55,20785.0,39.7361,39.7617,39.6679,39.6765,20785.0
2016-03-03 10:10:00,46.53,46.6,46.52,46.53,37496.0,39.6594,39.7191,39.6509,39.6594,37496.0
2016-03-03 10:20:00,46.52,46.53,46.41,46.41,40269.0,39.6509,39.6594,39.5571,39.5571,40269.0
2016-03-03 10:30:00,46.41,46.53,46.41,46.52,77661.0,39.5571,39.6594,39.5571,39.6509,77661.0
2016-03-03 10:40:00,46.53,46.58,46.5,46.58,46411.0,39.6594,39.702,39.6338,39.702,46411.0
2016-03-03 10:50:00,46.58,46.63,46.57,46.6,51814.0,39.702,39.7446,39.6935,39.7191,51814.0
2016-03-03 11:00:00,46.6,46.64,46.56,46.62,48879.0,39.7191,39.7532,39.685,39.7361,48879.0
2016-03-03 11:10:00,46.62,46.66,46.59,46.63,45446.0,39.7361,39.7702,39.7105,39.7446,45446.0
2016-03-03 11:20:00,46.63,46.65,46.56,46.58,36894.0,39.7446,39.7617,39.685,39.702,36894.0
2016-03-03 11:30:00,46.59,46.66,46.58,46.62,23111.0,39.7105,39.7702,39.702,39.7361,23111.0
2016-03-03 11:40:00,46.62,46.62,46.53,46.59,34316.0,39.7361,39.7361,39.6594,39.7105,34316.0
2016-03-03 11:50:00,46.6,46.63,46.59,46.63,13428.0,39.7191,39.7446,39.7105,39.7446,13428.0
2016-03-03 12:00:00,46.63,46.63,46.56,46.56,12136.0,39.7446,39.7446,39.685,39.685,12136.0
2016-03-03 12:10:00,46.55,46.55,46.51,46.51,9716.0,39.6765,39.6765,39.6424,39.6424,9716.0
2016-03-03 12:20:00,46.5,46.52,46.46,46.46,20036.0,39.6338,39.6509,39.5997,39.5997,20036.0
2016-03-03 12:30:00,46.46,46.52,46.46,46.5,20614.0,39.5997,39.6509,39.5997,39.6338,20614.0
2016-03-03 12:40:00,46.51,46.51,46.48,46.48,8683.0,39.6424,39.6424,39.6168,39.6168,8683.0
2016-03-03 12:50:00,46.48,46.55,46.47,46.55,9533.0,39.6168,39.6765,39.6083,39.6765,9533.0
2016-03-03 13:00:00,46.56,46.58,46.55,46.58,6377.0,39.685,39.702,39.6765,39.702,6377.0
2016-03-03 13:10:00,46.58,46.58,46.52,46.54,17459.0,39.702,39.702,39.6509,39.6679,17459.0
2016-03-03 13:20:00,46.55,46.57,46.47,46.5,34902.0,39.6765,39.6935,39.6083,39.6338,34902.0
2016-03-03 13:30:00,46.5,46.68,46.49,46.66,50084.0,39.6338,39.7873,39.6253,39.7702,50084.0
2016-03-03 13:40:00,46.67,46.72,46.66,46.71,22859.0,39.7787,39.8213,39.7702,39.8128,22859.0
2016-03-03 13:50:00,46.72,46.76,46.7,46.71,19509.0,39.8213,39.8554,39.8043,39.8128,19509.0
2016-03-03 14:00:00,46.71,46.72,46.6,46.7,44384.0,39.8128,39.8213,39.7191,39.8043,44384.0
2016-03-03 14:10:00,46.71,46.77,46.68,46.75,49822.0,39.8128,39.864,39.7873,39.8469,49822.0
2016-03-03 14:20:00,46.75,46.78,46.74,46.77,21714.0,39.8469,39.8725,39.8384,39.864,21714.0
2016-03-03 14:30:00,46.77,46.86,46.74,46.86,23132.0,39.864,39.9407,39.8384,39.9407,23132.0
2016-03-03 14:40:00,46.86,46.89,46.85,46.87,28196.0,39.9407,39.9662,39.9322,39.9492,28196.0
2016-03-03 14:50:00,46.88,47.04,46.88,47.04,55144.0,39.9577,40.0941,39.9577,40.0941,55144.0
2016-03-03 15:00:00,47.04,47.06,46.99,47.0,50143.0,40.0941,40.1111,40.0515,40.06,50143.0
2016-03-03 15:10:00,47.0,47.09,47.0,47.07,40440.0,40.06,40.1367,40.06,40.1197,40440.0
2016-03-03 15:20:00,47.07,47.11,46.98,47.11,74707.0,40.1197,40.1538,40.043,40.1538,74707.0
2016-03-03 15:30:00,47.11,47.21,47.1,47.18,67134.0,40.1538,40.239,40.1452,40.2134,67134.0
2016-03-03 15:40:00,47.19,47.25,47.18,47.21,68171.0,40.2219,40.2731,40.2134,40.239,68171.0
2016-03-03 15:50:00,47.22,47.24,47.2,47.21,120979.0,40.2475,40.2646,40.2305,40.239,120979.0
2016-03-04 09:30:00,47.21,47.25,46.98,47.08,36127.0,40.239,40.2731,40.043,40.1282,36127.0
2016-03-04 09:40:00,47.08,47.16,46.91,46.97,34859.0,40.1282,40.1964,39.9833,40.0344,34859.0
2016-03-04 09:50:00,46.95,46.96,46.74,46.79,36401.0,40.0174,40.0259,39.8384,39.881,36401.0
2016-03-04 10:00:00,46.79,46.98,46.78,46.95,29242.0,39.881,40.043,39.8725,40.0174,29242.0
2016-03-04 10:10:00,46.94,46.94,46.84,46.86,16696.0,40.0089,40.0089,39.9236,39.9407,16696.0
2016-03-04 10:20:00,46.86,46.97,46.83,46.94,28648.0,39.9407,40.0344,39.9151,40.0089,28648.0
2016-03-04 10:30:00,46.94,47.1,46.94,47.09,40997.0,40.0089,40.1452,40.0089,40.1367,40997.0
2016-03-04 10:40:00,47.09,47.1,47.0,47.04,48576.0,40.1367,40.1452,40.06,40.0941,48576.0
2016-03-04 10:50:00,47.03,47.07,46.96,46.97,43479.0,40.0856,40.1197,40.0259,40.0344,43479.0
2016-03-04 11:00:00,46.98,47.09,46.97,47.02,33360.0,40.043,40.1367,40.0344,40.0771,33360.0
2016-03-04 11:10:00,47.02,47.1,47.02,47.09,33428.0,40.0771,40.1452,40.0771,40.1367,33428.0
2016-03-04 11:20:00,47.1,47.1,46.9,46.91,32379.0,40.1452,40.1452,39.9748,39.9833,32379.0
2016-03-04 11:30:00,46.9,47.0,46.9,46.95,29170.0,39.9748,40.06,39.9748,40.0174,29170.0
2016-03-04 11:40:00,46.94,46.96,46.89,46.89,32344.0,40.0089,40.0259,39.9662,39.9662,32344.0
2016-03-04 11:50:00,46.89,46.96,46.87,46.95,39574.0,39.9662,40.0259,39.9492,40.0174,39574.0
2016-03-04 12:00:00,46.96,47.11,46.95,47.1,35429.0,40.0259,40.1538,40.0174,40.1452,35429.0
2016-03-04 12:10:00,47.09,47.1,47.06,47.07,36642.0,40.1367,40.1452,40.1111,40.1197,36642.0
2016-03-04 12:20:00,47.07,47.07,46.98,47.04,30958.0,40.1197,40.1197,40.043,40.0941,30958.0
2016-03-04 12:30:00,47.05,47.06,46.9,46.92,59850.0,40.1026,40.1111,39.9748,39.9918,59850.0
2016-03-04 12:40:00,46.94,46.98,46.88,46.98,22803.0,40.0089,40.043,39.9577,40.043,22803.0
2016-03-04 12:50:00,46.98,47.08,46.97,47.07,12373.0,40.043,40.1282,40.0344,40.1197,12373.0
2016-03-04 13:00:00,47.07,47.22,47.05,47.22,23451.0,40.1197,40.2475,40.1026,40.2475,23451.0
2016-03-04 13:10:00,47.22,47.22,47.15,47.16,27941.0,40.2475,40.2475,40.1879,40.1964,27941.0
2016-03-04 13:20:00,47.16,47.17,47.13,47.16,12417.0,40.1964,40.2049,40.1708,40.1964,12417.0
2016-03-04 13:30:00,47.16,47.17,47.09,47.17,23278.0,40.1964,40.2049,40.1367,40.2049,23278.0
2016-03-04 13:40:00,47.17,47.25,47.17,47.2,24584.0,40.2049,40.2731,40.2049,40.2305,24584.0
2016-03-04 13:50:00,47.21,47.23,47.18,47.18,16361.0,40.239,40.256,40.2134,40.2134,16361.0
2016-03-04 14:00:00,47.19,47.19,47.14,47.15,23995.0,40.2219,40.2219,40.1793,40.1879,23995.0
2016-03-04 14:10:00,47.16,47.17,47.1,47.1,24331.0,40.1964,40.2049,40.1452,40.1452,24331.0
2016-03-04 14:20:00,47.09,47.12,47.04,47.08,25207.0,40.1367,40.1623,40.0941,40.1282,25207.0
2016-03-04 14:30:00,47.08,47.08,47.0,47.06,37490.0,40.1282,40.1282,40.06,40.1111,37490.0
2016-03-04 14:40:00,47.06,47.07,47.0,47.07,36192.0,40.1111,40.1197,40.06,40.1197,36192.0
2016-03-04 14:50:00,47.06,47.06,46.95,46.97,39431.0,40.1111,40.1111,40.0174,40.0344,39431.0
2016-03-04 15:00:00,46.97,46.99,46.9,46.96,38148.0,40.0344,40.0515,39.9748,40.0259,38148.0
2016-03-04 15:10:00,46.95,47.0,46.89,46.96,44252.0,40.0174,40.06,39.9662,40.0259,44252.0
2016-03-04 15:20:00,46.97,47.09,46.96,47.08,30228.0,40.0344,40.1367,40.0259,40.1282,30228.0
2016-03-04 15:30:00,47.07,47.1,47.05,47.1,42737.0,40.1197,40.1452,40.1026,40.1452,42737.0
2016-03-04 15:40:00,47.09,47.14,47.02,47.02,98999.0,40.1367,40.1793,40.0771,40.0771,98999.0
2016-03-04 15:50:00,47.03,47.1,46.97,47.08,198745.0,40.0856,40.1452,40.0344,40.1282,198745.0
2016-03-07 09:30:00,46.85,46.99,46.69,46.76,26721.0,39.9322,40.0515,39.7958,39.8554,26721.0
2016-03-07 09:40:00,46.77,46.79,46.69,46.72,13849.0,39.864,39.881,39.7958,39.8213,13849.0
2016-03-07 09:50:00,46.71,46.83,46.71,46.74,16800.0,39.8128,39.9151,39.8128,39.8384,16800.0
2016-03-07 10:00:00,46.75,46.82,46.73,46.8,16643.0,39.8469,39.9066,39.8299,39.8895,16643.0
2016-03-07 10:10:00,46.79,46.84,46.79,46.81,23945.0,39.881,39.9236,39.881,39.8981,23945.0
2016-03-07 10:20:00,46.81,46.82,46.79,46.8,34642.0,39.8981,39.9066,39.881,39.8895,34642.0
2016-03-07 10:30:00,46.8,46.8,46.71,46.74,33291.0,39.8895,39.8895,39.8128,39.8384,33291.0
2016-03-07 10:40:00,46.74,46.87,46.74,46.84,20348.0,39.8384,39.9492,39.8384,39.9236,20348.0
2016-03-07 10:50:00,46.83,46.86,46.81,46.86,17317.0,39.9151,39.9407,39.8981,39.9407,17317.0
2016-03-07 11:00:00,46.86,46.9,46.85,46.89,17072.0,39.9407,39.9748,39.9322,39.9662,17072.0
2016-03-07 11:10:00,46.9,46.94,46.89,46.93,14913.0,39.9748,40.0089,39.9662,40.0003,14913.0
2016-03-07 11:20:00,46.93,46.98,46.91,46.95,22025.0,40.0003,40.043,39.9833,40.0174,22025.0
2016-03-07 11:30:00,46.94,46.96,46.89,46.95,10274.0,40.0089,40.0259,39.9662,40.0174,10274.0
2016-03-07 11:40:00,46.95,47.0,46.95,46.97,14264.0,40.0174,40.06,40.0174,40.0344,14264.0
2016-03-07 11:50:00,46.97,46.97,46.85,46.87,12546.0,40.0344,40.0344,39.9322,39.9492,12546.0
2016-03-07 12:00:00,46.86,46.88,46.8,46.82,11781.0,39.9407,39.9577,39.8895,39.9066,11781.0
2016-03-07 12:10:00,46.81,46.84,46.78,46.79,17964.0,39.8981,39.9236,39.8725,39.881,17964.0
2016-03-07 12:20:00,46.79,46.82,46.76,46.81,12847.0,39.881,39.9066,39.8554,39.8981,12847.0
2016-03-07 12:30:00,46.8,46.85,46.8,46.85,11920.0,39.8895,39.9322,39.8895,39.9322,11920.0
2016-03-07 12:40:00,46.85,46.94,46.85,46.91,14595.0,39.9322,40.0089,39.9322,39.9833,14595.0
2016-03-07 12:50:00,46.91,46.93,46.89,46.92,12123.0,39.9833,40.0003,39.9662,39.9918,12123.0
2016-03-07 13:00:00,46.92,46.94,46.88,46.94,12402.0,39.9918,40.0089,39.9577,40.0089,12402.0
2016-03-07 13:10:00,46.95,46.97,46.88,46.89,13940.0,40.0174,40.0344,39.9577,39.9662,13940.0
2016-03-07 13:20:00,46.89,46.9,46.82,46.87,28170.0,39.9662,39.9748,39.9066,39.9492,28170.0
2016-03-07 13:30:00,46.87,46.88,46.83,46.85,14885.0,39.9492,39.9577,39.9151,39.9322,14885.0
2016-03-07 13:40:00,46.86,46.88,46.85,46.85,13661.0,39.9407,39.9577,39.9322,39.9322,13661.0
2016-03-07 13:50:00,46.86,46.88,46.81,46.85,24415.0,39.9407,39.9577,39.8981,39.9322,24415.0
2016-03-07 14:00:00,46.85,46.89,46.84,46.86,23668.0,39.9322,39.9662,39.9236,39.9407,23668.0
2016-03-07 14:10:00,46.86,46.87,46.76,46.76,23385.0,39.9407,39.9492,39.8554,39.8554,23385.0
2016-03-07 14:20:00,46.76,46.77,46.71,46.73,21284.0,39.8554,39.864,39.8128,39.8299,21284.0
2016-03-07 14:30:00,46.72,46.73,46.64,46.66,37891.0,39.8213,39.8299,39.7532,39.7702,37891.0
2016-03-07 14:40:00,46.65,46.71,46.64,46.71,24842.0,39.7617,39.8128,39.7532,39.8128,24842.0
2016-03-07 14:50:00,46.71,46.71,46.66,46.68,39586.0,39.8128,39.8128,39.7702,39.7873,39586.0
2016-03-07 15:00:00,46.68,46.74,46.65,46.74,39014.0,39.7873,39.8384,39.7617,39.8384,39014.0
2016-03-07 15:10:00,46.75,46.83,46.74,46.83,31439.0,39.8469,39.9151,39.8384,39.9151,31439.0
2016-03-07 15:20:00,46.83,46.88,46.78,46.86,32739.0,39.9151,39.9577,39.8725,39.9407,32739.0
2016-03-07 15:30:00,46.87,46.96,46.84,46.96,45590.0,39.9492,40.0259,39.9236,40.0259,45590.0
2016-03-07 15:40:00,46.95,46.96,46.87,46.87,46201.0,40.0174,40.0259,39.9492,39.9492,46201.0
2016-03-07 15:50:00,46.87,46.9,46.87,46.89,132356.0,39.9492,39.9748,39.9492,39.9662,132356.0
2016-03-08 09:30:00,46.74,46.74,46.22,46.45,57857.0,39.8384,39.8384,39.3952,39.5912,57857.0
2016-03-08 09:40:00,46.43,46.56,46.43,46.48,37390.0,39.5742,39.685,39.5742,39.6168,37390.0
2016-03-08 09:50:00,46.48,46.66,46.47,46.62,21921.0,39.6168,39.7702,39.6083,39.7361,21921.0
2016-03-08 10:00:00,46.61,46.65,46.57,46.59,25028.0,39.7276,39.7617,39.6935,39.7105,25028.0
2016-03-08 10:10:00,46.58,46.74,46.57,46.73,19435.0,39.702,39.8384,39.6935,39.8299,19435.0
2016-03-08 10:20:00,46.72,46.76,46.63,46.67,19684.0,39.8213,39.8554,39.7446,39.7787,19684.0
2016-03-08 10:30:00,46.66,46.79,46.65,46.74,17109.0,39.7702,39.881,39.7617,39.8384,17109.0
2016-03-08 10:40:00,46.74,46.76,46.67,46.72,24754.0,39.8384,39.8554,39.7787,39.8213,24754.0
2016-03-08 10:50:00,46.71,46.87,46.71,46.86,25048.0,39.8128,39.9492,39.8128,39.9407,25048.0
2016-03-08 11:00:00,46.88,46.9,46.78,46.8,12546.0,39.9577,39.9748,39.8725,39.8895,12546.0
2016-03-08 11:10:00,46.81,46.83,46.79,46.82,13515.0,39.8981,39.9151,39.881,39.9066,13515.0
2016-03-08 11:20:00,46.82,46.91,46.82,46.89,15752.0,39.9066,39.9833,39.9066,39.9662,15752.0
2016-03-08 11:30:00,46.9,46.97,46.87,46.96,15157.0,39.9748,40.0344,39.9492,40.0259,15157.0
2016-03-08 11:40:00,46.94,47.0,46.91,46.94,13627.0,40.0089,40.06,39.9833,40.0089,13627.0
2016-03-08 11:50:00,46.94,46.97,46.92,46.96,19100.0,40.0089,40.0344,39.9918,40.0259,19100.0
2016-03-08 12:00:00,46.96,47.02,46.92,46.99,32625.0,40.0259,40.0771,39.9918,40.0515,32625.0
2016-03-08 12:10:00,46.99,47.01,46.96,47.0,12956.0,40.0515,40.0685,40.0259,40.06,12956.0
2016-03-08 12:20:00,46.99,47.04,46.97,47.0,14440.0,40.0515,40.0941,40.0344,40.06,14440.0
2016-03-08 12:30:00,47.0,47.01,46.91,46.92,27385.0,40.06,40.0685,39.9833,39.9918,27385.0
2016-03-08 12:40:00,46.91,46.92,46.87,46.89,15410.0,39.9833,39.9918,39.9492,39.9662,15410.0
2016-03-08 12:50:00,46.89,46.95,46.88,46.95,13685.0,39.9662,40.0174,39.9577,40.0174,13685.0
2016-03-08 13:00:00,46.96,47.0,46.91,47.0,15104.0,40.0259,40.06,39.9833,40.06,15104.0
2016-03-08 13:10:00,47.0,47.0,46.93,46.94,10407.0,40.06,40.06,40.0003,40.0089,10407.0
2016-03-08 13:20:00,46.94,46.98,46.93,46.98,15224.0,40.0089,40.043,40.0003,40.043,15224.0
2016-03-08 13:30:00,46.98,47.02,46.98,46.99,20082.0,40.043,40.0771,40.043,40.0515,20082.0
2016-03-08 13:40:00,47.0,47.0,46.85,46.86,24378.0,40.06,40.06,39.9322,39.9407,24378.0
2016-03-08 13:50:00,46.85,46.86,46.79,46.81,15347.0,39.9322,39.9407,39.881,39.8981,15347.0
2016-03-08 14:00:00,46.81,46.9,46.79,46.89,21492.0,39.8981,39.9748,39.881,39.9662,21492.0
2016-03-08 14:10:00,46.88,46.88,46.78,46.8,16836.0,39.9577,39.9577,39.8725,39.8895,16836.0
2016-03-08 14:20:00,46.79,46.81,46.68,46.69,40426.0,39.881,39.8981,39.7873,39.7958,40426.0
2016-03-08 14:30:00,46.69,46.8,46.65,46.7,59401.0,39.7958,39.8895,39.7617,39.8043,59401.0
2016-03-08 14:40:00,46.69,46.76,46.68,46.69,16813.0,39.7958,39.8554,39.7873,39.7958,16813.0
2016-03-08 14:50:00,46.69,46.78,46.66,46.74,42887.0,39.7958,39.8725,39.7702,39.8384,42887.0
2016-03-08 15:00:00,46.74,46.74,46.69,46.7,21008.0,39.8384,39.8384,39.7958,39.8043,21008.0
2016-03-08 15:10:00,46.7,46.72,46.64,46.68,46666.0,39.8043,39.8213,39.7532,39.7873,46666.0
2016-03-08 15:20:00,46.68,46.68,46.6,46.61,43170.0,39.7873,39.7873,39.7191,39.7276,43170.0
2016-03-08 15:30:00,46.61,46.68,46.6,46.63,69280.0,39.7276,39.7873,39.7191,39.7446,69280.0
2016-03-08 15:40:00,46.63,46.68,46.62,46.66,73438.0,39.7446,39.7873,39.7361,39.7702,73438.0
2016-03-08 15:50:00,46.66,46.66,46.59,46.63,175921.0,39.7702,39.7702,39.7105,39.7446,175921.0
2016-03-09 09:30:00,46.89,47.01,46.8,47.0,40889.0,39.9662,40.0685,39.8895,40.06,40889.0
2016-03-09 09:40:00,46.99,47.15,46.95,47.14,18886.0,40.0515,40.1879,40.0174,40.1793,18886.0
2016-03-09 09:50:00,47.15,47.33,47.14,47.21,44805.0,40.1879,40.3413,40.1793,40.239,44805.0
2016-03-09 10:00:00,47.22,47.33,47.2,47.22,24223.0,40.2475,40.3413,40.2305,40.2475,24223.0
2016-03-09 10:10:00,47.21,47.32,47.21,47.32,24540.0,40.239,40.3328,40.239,40.3328,24540.0
2016-03-09 10:20:00,47.32,47.36,47.3,47.33,48764.0,40.3328,40.3668,40.3157,40.3413,48764.0
2016-03-09 10:30:00,47.34,47.35,47.22,47.3,77951.0,40.3498,40.3583,40.2475,40.3157,77951.0
2016-03-09 10:40:00,47.29,47.31,47.17,47.18,34416.0,40.3072,40.3242,40.2049,40.2134,34416.0
2016-03-09 10:50:00,47.18,47.18,46.99,47.1,37035.0,40.2134,40.2134,40.0515,40.1452,37035.0
2016-03-09 11:00:00,47.1,47.14,47.01,47.14,29954.0,40.1452,40.1793,40.0685,40.1793,29954.0
2016-03-09 11:10:00,47.15,47.18,47.14,47.17,50691.0,40.1879,40.2134,40.1793,40.2049,50691.0
2016-03-09 11:20:00,47.18,47.21,47.14,47.19,29079.0,40.2134,40.239,40.1793,40.2219,29079.0
2016-03-09 11:30:00,47.2,47.28,47.19,47.26,26884.0,40.2305,40.2987,40.2219,40.2816,26884.0
2016-03-09 11:40:00,47.25,47.29,47.25,47.27,23865.0,40.2731,40.3072,40.2731,40.2901,23865.0
2016-03-09 11:50:00,47.27,47.35,47.27,47.33,26905.0,40.2901,40.3583,40.2901,40.3413,26905.0
2016-03-09 12:00:00,47.33,47.34,47.29,47.33,26509.0,40.3413,40.3498,40.3072,40.3413,26509.0
2016-03-09 12:10:00,47.34,47.34,47.2,47.2,13515.0,40.3498,40.3498,40.2305,40.2305,13515.0
2016-03-09 12:20:00,47.2,47.2,47.1,47.1,15332.0,40.2305,40.2305,40.1452,40.1452,15332.0
2016-03-09 12:30:00,47.11,47.25,47.11,47.24,13482.0,40.1538,40.2731,40.1538,40.2646,13482.0
2016-03-09 12:40:00,47.23,47.23,47.09,47.1,13836.0,40.256,40.256,40.1367,40.1452,13836.0
2016-03-09 12:50:00,47.1,47.1,47.01,47.07,15011.0,40.1452,40.1452,40.0685,40.1197,15011.0
2016-03-09 13:00:00,47.08,47.17,47.06,47.16,26798.0,40.1282,40.2049,40.1111,40.1964,26798.0
2016-03-09 13:10:00,47.16,47.21,47.09,47.09,14365.0,40.1964,40.239,40.1367,40.1367,14365.0
2016-03-09 13:20:00,47.08,47.08,47.01,47.01,10507.0,40.1282,40.1282,40.0685,40.0685,10507.0
2016-03-09 13:30:00,47.01,47.09,47.01,47.09,18622.0,40.0685,40.1367,40.0685,40.1367,18622.0
2016-03-09 13:40:00,47.1,47.12,47.04,47.09,14005.0,40.1452,40.1623,40.0941,40.1367,14005.0
2016-03-09 13:50:00,47.09,47.13,47.08,47.12,14493.0,40.1367,40.1708,40.1282,40.1623,14493.0
2016-03-09 14:00:00,47.12,47.14,47.1,47.12,19254.0,40.1623,40.1793,40.1452,40.1623,19254.0
2016-03-09 14:10:00,47.12,47.12,47.05,47.08,18619.0,40.1623,40.1623,40.1026,40.1282,18619.0
2016-03-09 14:20:00,47.07,47.1,47.05,47.08,15441.0,40.1197,40.1452,40.1026,40.1282,15441.0
2016-03-09 14:30:00,47.09,47.13,47.05,47.12,20116.0,40.1367,40.1708,40.1026,40.1623,20116.0
2016-03-09 14:40:00,47.11,47.12,47.09,47.09,13117.0,40.1538,40.1623,40.1367,40.1367,13117.0
2016-03-09 14:50:00,47.09,47.11,47.06,47.08,17764.0,40.1367,40.1538,40.1111,40.1282,17764.0
2016-03-09 15:00:00,47.08,47.08,47.02,47.02,19852.0,40.1282,40.1282,40.0771,40.0771,19852.0
2016-03-09 15:10:00,47.02,47.03,46.9,46.94,58141.0,40.0771,40.0856,39.9748,40.0089,58141.0
2016-03-09 15:20:00,46.94,46.94,46.8,46.88,93996.0,40.0089,40.0089,39.8895,39.9577,93996.0
2016-03-09 15:30:00,46.88,46.91,46.83,46.84,75957.0,39.9577,39.9833,39.9151,39.9236,75957.0
2016-03-09 15:40:00,46.84,46.96,46.83,46.93,108350.0,39.9236,40.0259,39.9151,40.0003,108350.0
2016-03-09 15:50:00,46.93,47.0,46.89,47.0,106526.0,40.0003,40.06,39.9662,40.06,106526.0
2016-03-10 09:30:00,47.14,47.25,46.94,47.21,22178.0,40.1793,40.2731,40.0089,40.239,22178.0
2016-03-10 09:40:00,47.26,47.31,47.18,47.24,25790.0,40.2816,40.3242,40.2134,40.2646,25790.0
2016-03-10 09:50:00,47.22,47.22,47.12,47.18,21885.0,40.2475,40.2475,40.1623,40.2134,21885.0
2016-03-10 10:00:00,47.18,47.23,47.04,47.04,16649.0,40.2134,40.256,40.0941,40.0941,16649.0
2016-03-10 10:10:00,47.04,47.15,47.01,47.14,21742.0,40.0941,40.1879,40.0685,40.1793,21742.0
2016-03-10 10:20:00,47.14,47.14,47.0,47.03,23291.0,40.1793,40.1793,40.06,40.0856,23291.0
2016-03-10 10:30:00,47.03,47.05,46.9,46.92,22853.0,40.0856,40.1026,39.9748,39.9918,22853.0
2016-03-10 10:40:00,46.93,47.05,46.91,46.98,18400.0,40.0003,40.1026,39.9833,40.043,18400.0
2016-03-10 10:50:00,46.96,47.04,46.9,46.91,11688.0,40.0259,40.0941,39.9748,39.9833,11688.0
2016-03-10 11:00:00,46.92,46.94,46.8,46.94,13195.0,39.9918,40.0089,39.8895,40.0089,13195.0
2016-03-10 11:10:00,46.93,46.93,46.86,46.87,29402.0,40.0003,40.0003,39.9407,39.9492,29402.0
2016-03-10 11:20:00,46.87,46.87,46.74,46.81,20200.0,39.9492,39.9492,39.8384,39.8981,20200.0
2016-03-10 11:30:00,46.81,46.81,46.68,46.73,17943.0,39.8981,39.8981,39.7873,39.8299,17943.0
2016-03-10 11:40:00,46.73,46.75,46.69,46.74,17428.0,39.8299,39.8469,39.7958,39.8384,17428.0
2016-03-10 11:50:00,46.75,46.77,46.69,46.7,16064.0,39.8469,39.864,39.7958,39.8043,16064.0
2016-03-10 12:00:00,46.7,46.76,46.7,46.74,25763.0,39.8043,39.8554,39.8043,39.8384,25763.0
2016-03-10 12:10:00,46.74,46.78,46.66,46.66,30263.0,39.8384,39.8725,39.7702,39.7702,30263.0
2016-03-10 12:20:00,46.67,46.67,46.56,46.62,30572.0,39.7787,39.7787,39.685,39.7361,30572.0
2016-03-10 12:30:00,46.63,46.63,46.49,46.5,23323.0,39.7446,39.7446,39.6253,39.6338,23323.0
2016-03-10 12:40:00,46.5,46.55,46.49,46.51,35142.0,39.6338,39.6765,39.6253,39.6424,35142.0
2016-03-10 12:50:00,46.51,46.55,46.46,46.53,52909.0,39.6424,39.6765,39.5997,39.6594,52909.0
2016-03-10 13:00:00,46.53,46.61,46.5,46.54,34731.0,39.6594,39.7276,39.6338,39.6679,34731.0
2016-03-10 13:10:00,46.53,46.65,46.52,46.65,17458.0,39.6594,39.7617,39.6509,39.7617,17458.0
2016-03-10 13:20:00,46.66,46.76,46.59,46.75,32632.0,39.7702,39.8554,39.7105,39.8469,32632.0
2016-03-10 13:30:00,46.74,46.75,46.63,46.65,13247.0,39.8384,39.8469,39.7446,39.7617,13247.0
2016-03-10 13:40:00,46.64,46.66,46.62,46.65,24450.0,39.7532,39.7702,39.7361,39.7617,24450.0
2016-03-10 13:50:00,46.64,46.72,46.63,46.69,15511.0,39.7532,39.8213,39.7446,39.7958,15511.0
2016-03-10 14:00:00,46.69,46.71,46.65,46.67,19614.0,39.7958,39.8128,39.7617,39.7787,19614.0
2016-03-10 14:10:00,46.67,46.7,46.65,46.7,13241.0,39.7787,39.8043,39.7617,39.8043,13241.0
2016-03-10 14:20:00,46.7,46.74,46.67,46.73,19888.0,39.8043,39.8384,39.7787,39.8299,19888.0
2016-03-10 14:30:00,46.74,46.78,46.7,46.73,36571.0,39.8384,39.8725,39.8043,39.8299,36571.0
2016-03-10 14:40:00,46.73,46.86,46.73,46.85,34874.0,39.8299,39.9407,39.8299,39.9322,34874.0
2016-03-10 14:50:00,46.85,46.88,46.82,46.82,14223.0,39.9322,39.9577,39.9066,39.9066,14223.0
2016-03-10 15:00:00,46.83,46.87,46.75,46.78,17867.0,39.9151,39.9492,39.8469,39.8725,17867.0
2016-03-10 15:10:00,46.77,46.83,46.73,46.81,26304.0,39.864,39.9151,39.8299,39.8981,26304.0
2016-03-10 15:20:00,46.81,46.93,46.76,46.91,27544.0,39.8981,40.0003,39.8554,39.9833,27544.0
2016-03-10 15:30:00,46.9,46.92,46.88,46.89,28103.0,39.9748,39.9918,39.9577,39.9662,28103.0
2016-03-10 15:40:00,46.89,46.91,46.86,46.87,40651.0,39.9662,39.9833,39.9407,39.9492,40651.0
2016-03-10 15:50:00,46.87,46.95,46.87,46.95,74413.0,39.9492,40.0174,39.9492,40.0174,74413.0
2016-03-11 09:30:00,47.37,47.48,47.14,47.26,27687.0,40.3754,40.4691,40.1793,40.2816,27687.0
2016-03-11 09:40:00,47.29,47.39,47.26,47.29,23164.0,40.3072,40.3924,40.2816,40.3072,23164.0
2016-03-11 09:50:00,47.25,47.35,47.23,47.31,20761.0,40.2731,40.3583,40.256,40.3242,20761.0
2016-03-11 10:00:00,47.32,47.33,47.28,47.3,13475.0,40.3328,40.3413,40.2987,40.3157,13475.0
2016-03-11 10:10:00,47.31,47.32,47.23,47.32,12664.0,40.3242,40.3328,40.256,40.3328,12664.0
2016-03-11 10:20:00,47.31,47.35,47.27,47.33,12136.0,40.3242,40.3583,40.2901,40.3413,12136.0
2016-03-11 10:30:00,47.33,47.35,47.3,47.33,14584.0,40.3413,40.3583,40.3157,40.3413,14584.0
2016-03-11 10:40:00,47.33,47.42,47.33,47.4,21681.0,40.3413,40.418,40.3413,40.4009,21681.0
2016-03-11 10:50:00,47.39,47.39,47.3,47.32,10598.0,40.3924,40.3924,40.3157,40.3328,10598.0
2016-03-11 11:00:00,47.32,47.43,47.32,47.42,16419.0,40.3328,40.4265,40.3328,40.418,16419.0
2016-03-11 11:10:00,47.42,47.49,47.42,47.49,14306.0,40.418,40.4777,40.418,40.4777,14306.0
2016-03-11 11:20:00,47.5,47.5,47.45,47.48,17281.0,40.4862,40.4862,40.4436,40.4691,17281.0
2016-03-11 11:30:00,47.48,47.51,47.45,47.45,11944.0,40.4691,40.4947,40.4436,40.4436,11944.0
2016-03-11 11:40:00,47.45,47.49,47.43,47.47,13879.0,40.4436,40.4777,40.4265,40.4606,13879.0
2016-03-11 11:50:00,47.47,47.47,47.37,47.38,42305.0,40.4606,40.4606,40.3754,40.3839,42305.0
2016-03-11 12:00:00,47.38,47.43,47.38,47.43,15490.0,40.3839,40.4265,40.3839,40.4265,15490.0
2016-03-11 12:10:00,47.43,47.45,47.38,47.42,14735.0,40.4265,40.4436,40.3839,40.418,14735.0
2016-03-11 12:20:00,47.42,47.44,47.38,47.42,15587.0,40.418,40.435,40.3839,40.418,15587.0
2016-03-11 12:30:00,47.42,47.43,47.36,47.37,17953.0,40.418,40.4265,40.3668,40.3754,17953.0
2016-03-11 12:40:00,47.38,47.4,47.37,47.4,12358.0,40.3839,40.4009,40.3754,40.4009,12358.0
2016-03-11 12:50:00,47.39,47.41,47.37,47.4,17550.0,40.3924,40.4095,40.3754,40.4009,17550.0
2016-03-11 13:00:00,47.4,47.4,47.27,47.27,19752.0,40.4009,40.4009,40.2901,40.2901,19752.0
2016-03-11 13:10:00,47.27,47.28,47.22,47.24,19070.0,40.2901,40.2987,40.2475,40.2646,19070.0
2016-03-11 13:20:00,47.25,47.26,47.21,47.23,15810.0,40.2731,40.2816,40.239,40.256,15810.0
2016-03-11 13:30:00,47.23,47.26,47.19,47.23,19551.0,40.256,40.2816,40.2219,40.256,19551.0
2016-03-11 13:40:00,47.22,47.27,47.18,47.25,15238.0,40.2475,40.2901,40.2134,40.2731,15238.0
2016-03-11 13:50:00,47.24,47.33,47.23,47.33,23419.0,40.2646,40.3413,40.256,40.3413,23419.0
2016-03-11 14:00:00,47.33,47.33,47.25,47.25,11919.0,40.3413,40.3413,40.2731,40.2731,11919.0
2016-03-11 14:10:00,47.25,47.27,47.18,47.19,21400.0,40.2731,40.2901,40.2134,40.2219,21400.0
2016-03-11 14:20:00,47.2,47.21,47.15,47.18,23107.0,40.2305,40.239,40.1879,40.2134,23107.0
2016-03-11 14:30:00,47.19,47.21,47.14,47.14,32115.0,40.2219,40.239,40.1793,40.1793,32115.0
2016-03-11 14:40:00,47.14,47.17,47.13,47.13,27863.0,40.1793,40.2049,40.1708,40.1708,27863.0
2016-03-11 14:50:00,47.13,47.16,47.12,47.15,25551.0,40.1708,40.1964,40.1623,40.1879,25551.0
2016-03-11 15:00:00,47.15,47.21,47.13,47.2,26682.0,40.1879,40.239,40.1708,40.2305,26682.0
2016-03-11 15:10:00,47.2,47.24,47.2,47.24,30965.0,40.2305,40.2646,40.2305,40.2646,30965.0
2016-03-11 15:20:00,47.23,47.29,47.22,47.28,34926.0,40.256,40.3072,40.2475,40.2987,34926.0
2016-03-11 15:30:00,47.28,47.28,47.21,47.26,42296.0,40.2987,40.2987,40.239,40.2816,42296.0
2016-03-11 15:40:00,47.25,47.3,47.25,47.3,54752.0,40.2731,40.3157,40.2731,40.3157,54752.0
2016-03-11 15:50:00,47.3,47.3,47.27,47.3,176181.0,40.3157,40.3157,40.2901,40.3157,176181.0
2016-03-14 09:30:00,47.08,47.37,47.08,47.19,39051.0,40.1282,40.3754,40.1282,40.2219,39051.0
2016-03-14 09:40:00,47.2,47.23,47.04,47.06,22440.0,40.2305,40.256,40.0941,40.1111,22440.0
2016-03-14 09:50:00,47.08,47.15,47.0,47.01,22933.0,40.1282,40.1879,40.06,40.0685,22933.0
2016-03-14 10:00:00,47.0,47.13,47.0,47.1,30921.0,40.06,40.1708,40.06,40.1452,30921.0
2016-03-14 10:10:00,47.11,47.13,47.05,47.11,20914.0,40.1538,40.1708,40.1026,40.1538,20914.0
2016-03-14 10:20:00,47.12,47.13,47.05,47.05,23647.0,40.1623,40.1708,40.1026,40.1026,23647.0
2016-03-14 10:30:00,47.04,47.16,47.04,47.16,27892.0,40.0941,40.1964,40.0941,40.1964,27892.0
2016-03-14 10:40:00,47.17,47.22,47.14,47.2,43955.0,40.2049,40.2475,40.1793,40.2305,43955.0
2016-03-14 10:50:00,47.2,47.27,47.19,47.2,29851.0,40.2305,40.2901,40.2219,40.2305,29851.0
2016-03-14 11:00:00,47.2,47.21,47.08,47.09,32219.0,40.2305,40.239,40.1282,40.1367,32219.0
2016-03-14 11:10:00,47.1,47.22,47.09,47.22,29122.0,40.1452,40.2475,40.1367,40.2475,29122.0
2016-03-14 11:20:00,47.2,47.23,47.18,47.22,22137.0,40.2305,40.256,40.2134,40.2475,22137.0
2016-03-14 11:30:00,47.22,47.22,47.05,47.08,21642.0,40.2475,40.2475,40.1026,40.1282,21642.0
2016-03-14 11:40:00,47.07,47.1,47.01,47.01,14394.0,40.1197,40.1452,40.0685,40.0685,14394.0
2016-03-14 11:50:00,47.01,47.09,46.98,47.07,27090.0,40.0685,40.1367,40.043,40.1197,27090.0
2016-03-14 12:00:00,47.06,47.09,47.03,47.09,19915.0,40.1111,40.1367,40.0856,40.1367,19915.0
2016-03-14 12:10:00,47.09,47.15,47.08,47.15,27232.0,40.1367,40.1879,40.1282,40.1879,27232.0
2016-03-14 12:20:00,47.15,47.16,47.07,47.07,28469.0,40.1879,40.1964,40.1197,40.1197,28469.0
2016-03-14 12:30:00,47.08,47.12,47.06,47.1,25323.0,40.1282,40.1623,40.1111,40.1452,25323.0
2016-03-14 12:40:00,47.09,47.11,47.07,47.07,24818.0,40.1367,40.1538,40.1197,40.1197,24818.0
2016-03-14 12:50:00,47.07,47.11,47.03,47.05,22180.0,40.1197,40.1538,40.0856,40.1026,22180.0
2016-03-14 13:00:00,47.05,47.07,46.98,47.07,30131.0,40.1026,40.1197,40.043,40.1197,30131.0
2016-03-14 13:10:00,47.07,47.07,47.02,47.03,19718.0,40.1197,40.1197,40.0771,40.0856,19718.0
2016-03-14 13:20:00,47.03,47.04,46.95,46.96,23985.0,40.0856,40.0941,40.0174,40.0259,23985.0
2016-03-14 13:30:00,46.95,47.05,46.95,47.04,23313.0,40.0174,40.1026,40.0174,40.0941,23313.0
2016-03-14 13:40:00,47.04,47.08,47.01,47.01,22376.0,40.0941,40.1282,40.0685,40.0685,22376.0
2016-03-14 13:50:00,47.01,47.01,46.94,46.95,16737.0,40.0685,40.0685,40.0089,40.0174,16737.0
2016-03-14 14:00:00,46.95,46.95,46.91,46.92,37828.0,40.0174,40.0174,39.9833,39.9918,37828.0
2016-03-14 14:10:00,46.91,46.93,46.86,46.89,36198.0,39.9833,40.0003,39.9407,39.9662,36198.0
2016-03-14 14:20:00,46.9,46.97,46.89,46.97,28797.0,39.9748,40.0344,39.9662,40.0344,28797.0
2016-03-14 14:30:00,46.96,46.98,46.9,46.95,35654.0,40.0259,40.043,39.9748,40.0174,35654.0
2016-03-14 14:40:00,46.94,46.97,46.93,46.96,32896.0,40.0089,40.0344,40.0003,40.0259,32896.0
2016-03-14 14:50:00,46.95,46.96,46.88,46.88,36229.0,40.0174,40.0259,39.9577,39.9577,36229.0
2016-03-14 15:00:00,46.89,46.96,46.88,46.96,30278.0,39.9662,40.0259,39.9577,40.0259,30278.0
2016-03-14 15:10:00,46.96,47.01,46.92,47.0,59475.0,40.0259,40.0685,39.9918,40.06,59475.0
2016-03-14 15:20:00,47.01,47.09,46.98,47.08,37144.0,40.0685,40.1367,40.043,40.1282,37144.0
2016-03-14 15:30:00,47.09,47.09,47.05,47.09,48070.0,40.1367,40.1367,40.1026,40.1367,48070.0
2016-03-14 15:40:00,47.08,47.11,47.06,47.09,50706.0,40.1282,40.1538,40.1111,40.1367,50706.0
2016-03-14 15:50:00,47.09,47.09,47.01,47.02,119199.0,40.1367,40.1367,40.0685,40.0771,119199.0
2016-03-15 09:30:00,46.68,46.91,46.68,46.9,30053.0,39.7873,39.9833,39.7873,39.9748,30053.0
2016-03-15 09:40:00,46.9,46.98,46.88,46.97,12768.0,39.9748,40.043,39.9577,40.0344,12768.0
2016-03-15 09:50:00,46.99,47.06,46.88,46.96,21549.0,40.0515,40.1111,39.9577,40.0259,21549.0
2016-03-15 10:00:00,46.98,47.08,46.94,47.07,26786.0,40.043,40.1282,40.0089,40.1197,26786.0
2016-03-15 10:10:00,47.06,47.12,47.05,47.05,23156.0,40.1111,40.1623,40.1026,40.1026,23156.0
2016-03-15 10:20:00,47.06,47.21,47.05,47.21,20955.0,40.1111,40.239,40.1026,40.239,20955.0
2016-03-15 10:30:00,47.21,47.32,47.15,47.31,34244.0,40.239,40.3328,40.1879,40.3242,34244.0
2016-03-15 10:40:00,47.31,47.34,47.23,47.32,21655.0,40.3242,40.3498,40.256,40.3328,21655.0
2016-03-15 10:50:00,47.33,47.38,47.28,47.28,16814.0,40.3413,40.3839,40.2987,40.2987,16814.0
2016-03-15 11:00:00,47.28,47.32,47.28,47.29,35194.0,40.2987,40.3328,40.2987,40.3072,35194.0
2016-03-15 11:10:00,47.3,47.33,47.27,47.32,47967.0,40.3157,40.3413,40.2901,40.3328,47967.0
2016-03-15 11:20:00,47.32,47.41,47.31,47.39,28571.0,40.3328,40.4095,40.3242,40.3924,28571.0
2016-03-15 11:30:00,47.41,47.49,47.41,47.49,14207.0,40.4095,40.4777,40.4095,40.4777,14207.0
2016-03-15 11:40:00,47.49,47.53,47.47,47.47,26551.0,40.4777,40.5117,40.4606,40.4606,26551.0
2016-03-15 11:50:00,47.46,47.48,47.36,47.36,15216.0,40.4521,40.4691,40.3668,40.3668,15216.0
2016-03-15 12:00:00,47.36,47.44,47.32,47.4,23890.0,40.3668,40.435,40.3328,40.4009,23890.0
2016-03-15 12:10:00,47.41,47.45,47.4,47.43,15719.0,40.4095,40.4436,40.4009,40.4265,15719.0
2016-03-15 12:20:00,47.42,47.52,47.4,47.52,16666.0,40.418,40.5032,40.4009,40.5032,16666.0
2016-03-15 12:30:00,47.52,47.54,47.5,47.52,18010.0,40.5032,40.5203,40.4862,40.5032,18010.0
2016-03-15 12:40:00,47.53,47.58,47.51,47.55,29270.0,40.5117,40.5544,40.4947,40.5288,29270.0
2016-03-15 12:50:00,47.55,47.55,47.49,47.51,17269.0,40.5288,40.5288,40.4777,40.4947,17269.0
2016-03-15 13:00:00,47.51,47.52,47.48,47.48,24948.0,40.4947,40.5032,40.4691,40.4691,24948.0
2016-03-15 13:10:00,47.49,47.51,47.46,47.48,22936.0,40.4777,40.4947,40.4521,40.4691,22936.0
2016-03-15 13:20:00,47.48,47.49,47.44,47.46,32880.0,40.4691,40.4777,40.435,40.4521,32880.0
2016-03-15 13:30:00,47.47,47.51,47.45,47.47,38926.0,40.4606,40.4947,40.4436,40.4606,38926.0
2016-03-15 13:40:00,47.47,47.47,47.4,47.4,26452.0,40.4606,40.4606,40.4009,40.4009,26452.0
2016-03-15 13:50:00,47.41,47.55,47.4,47.54,21107.0,40.4095,40.5288,40.4009,40.5203,21107.0
2016-03-15 14:00:00,47.55,47.58,47.48,47.49,60306.0,40.5288,40.5544,40.4691,40.4777,60306.0
2016-03-15 14:10:00,47.49,47.51,47.46,47.47,48501.0,40.4777,40.4947,40.4521,40.4606,48501.0
2016-03-15 14:20:00,47.47,47.47,47.42,47.45,31490.0,40.4606,40.4606,40.418,40.4436,31490.0
2016-03-15 14:30:00,47.46,47.47,47.44,47.46,28726.0,40.4521,40.4606,40.435,40.4521,28726.0
2016-03-15 14:40:00,47.46,47.46,47.44,47.45,25984.0,40.4521,40.4521,40.435,40.4436,25984.0
2016-03-15 14:50:00,47.45,47.5,47.43,47.44,30543.0,40.4436,40.4862,40.4265,40.435,30543.0
2016-03-15 15:00:00,47.43,47.5,47.42,47.46,58379.0,40.4265,40.4862,40.418,40.4521,58379.0
2016-03-15 15:10:00,47.47,47.48,47.43,47.47,61172.0,40.4606,40.4691,40.4265,40.4606,61172.0
2016-03-15 15:20:00,47.47,47.48,47.46,47.47,59273.0,40.4606,40.4691,40.4521,40.4606,59273.0
2016-03-15 15:30:00,47.46,47.5,47.43,47.48,44550.0,40.4521,40.4862,40.4265,40.4691,44550.0
2016-03-15 15:40:00,47.48,47.49,47.4,47.4,46990.0,40.4691,40.4777,40.4009,40.4009,46990.0
2016-03-15 15:50:00,47.41,47.46,47.4,47.45,90110.0,40.4095,40.4521,40.4009,40.4436,90110.0
2016-03-16 09:30:00,47.46,47.6,47.23,47.25,27402.0,40.4521,40.5714,40.256,40.2731,27402.0
2016-03-16 09:40:00,47.27,47.43,47.27,47.3,14488.0,40.2901,40.4265,40.2901,40.3157,14488.0
2016-03-16 09:50:00,47.32,47.44,47.29,47.43,9984.0,40.3328,40.435,40.3072,40.4265,9984.0
2016-03-16 10:00:00,47.43,47.45,47.33,47.34,16177.0,40.4265,40.4436,40.3413,40.3498,16177.0
2016-03-16 10:10:00,47.38,47.4,47.32,47.37,8877.0,40.3839,40.4009,40.3328,40.3754,8877.0
2016-03-16 10:20:00,47.38,47.39,47.32,47.36,7441.0,40.3839,40.3924,40.3328,40.3668,7441.0
2016-03-16 10:30:00,47.37,47.43,47.37,47.37,11436.0,40.3754,40.4265,40.3754,40.3754,11436.0
2016-03-16 10:40:00,47.35,47.37,47.29,47.3,9857.0,40.3583,40.3754,40.3072,40.3157,9857.0
2016-03-16 10:50:00,47.3,47.32,47.22,47.22,16087.0,40.3157,40.3328,40.2475,40.2475,16087.0
2016-03-16 11:00:00,47.23,47.36,47.23,47.36,16558.0,40.256,40.3668,40.256,40.3668,16558.0
2016-03-16 11:10:00,47.36,47.42,47.36,47.42,11565.0,40.3668,40.418,40.3668,40.418,11565.0
2016-03-16 11:20:00,47.41,47.42,47.36,47.36,10272.0,40.4095,40.418,40.3668,40.3668,10272.0
2016-03-16 11:30:00,47.35,47.38,47.34,47.37,6890.0,40.3583,40.3839,40.3498,40.3754,6890.0
2016-03-16 11:40:00,47.36,47.36,47.32,47.35,9861.0,40.3668,40.3668,40.3328,40.3583,9861.0
2016-03-16 11:50:00,47.35,47.38,47.34,47.37,8387.0,40.3583,40.3839,40.3498,40.3754,8387.0
2016-03-16 12:00:00,47.37,47.52,47.37,47.51,25645.0,40.3754,40.5032,40.3754,40.4947,25645.0
2016-03-16 12:10:00,47.51,47.6,47.51,47.6,20868.0,40.4947,40.5714,40.4947,40.5714,20868.0
2016-03-16 12:20:00,47.6,47.63,47.58,47.61,22891.0,40.5714,40.597,40.5544,40.5799,22891.0
2016-03-16 12:30:00,47.62,47.62,47.55,47.59,14383.0,40.5885,40.5885,40.5288,40.5629,14383.0
2016-03-16 12:40:00,47.61,47.61,47.52,47.53,11687.0,40.5799,40.5799,40.5032,40.5117,11687.0
2016-03-16 12:50:00,47.54,47.59,47.54,47.58,15581.0,40.5203,40.5629,40.5203,40.5544,15581.0
2016-03-16 13:00:00,47.57,47.59,47.55,47.55,13142.0,40.5458,40.5629,40.5288,40.5288,13142.0
2016-03-16 13:10:00,47.55,47.58,47.54,47.57,24693.0,40.5288,40.5544,40.5203,40.5458,24693.0
2016-03-16 13:20:00,47.58,47.62,47.55,47.6,20458.0,40.5544,40.5885,40.5288,40.5714,20458.0
2016-03-16 13:30:00,47.6,47.63,47.6,47.63,13367.0,40.5714,40.597,40.5714,40.597,13367.0
2016-03-16 13:40:00,47.63,47.63,47.6,47.61,14664.0,40.597,40.597,40.5714,40.5799,14664.0
2016-03-16 13:50:00,47.6,47.65,47.59,47.61,14506.0,40.5714,40.614,40.5629,40.5799,14506.0
2016-03-16 14:00:00,47.61,48.0,47.6,47.84,52328.0,40.5799,40.9123,40.5714,40.776,52328.0
2016-03-16 14:10:00,47.85,47.87,47.7,47.72,20083.0,40.7845,40.8015,40.6566,40.6737,20083.0
2016-03-16 14:20:00,47.73,47.88,47.72,47.84,25714.0,40.6822,40.8101,40.6737,40.776,25714.0
2016-03-16 14:30:00,47.84,47.86,47.74,47.78,19368.0,40.776,40.793,40.6907,40.7248,19368.0
2016-03-16 14:40:00,47.78,47.84,47.78,47.82,14328.0,40.7248,40.776,40.7248,40.7589,14328.0
2016-03-16 14:50:00,47.82,47.83,47.71,47.71,19692.0,40.7589,40.7674,40.6652,40.6652,19692.0
2016-03-16 15:00:00,47.71,47.88,47.69,47.88,45041.0,40.6652,40.8101,40.6481,40.8101,45041.0
2016-03-16 15:10:00,47.87,47.92,47.86,47.87,37565.0,40.8015,40.8442,40.793,40.8015,37565.0
2016-03-16 15:20:00,47.88,47.93,47.83,47.91,45583.0,40.8101,40.8527,40.7674,40.8356,45583.0
2016-03-16 15:30:00,47.91,48.02,47.87,48.02,103347.0,40.8356,40.9294,40.8015,40.9294,103347.0
2016-03-16 15:40:00,48.03,48.03,47.95,47.95,77320.0,40.9379,40.9379,40.8697,40.8697,77320.0
2016-03-16 15:50:00,47.95,47.95,47.85,47.87,98162.0,40.8697,40.8697,40.7845,40.8015,98162.0
2016-03-17 09:30:00,47.87,47.98,47.75,47.92,21606.0,40.8015,40.8953,40.6993,40.8442,21606.0
2016-03-17 09:40:00,47.96,48.02,47.85,47.87,31376.0,40.8783,40.9294,40.7845,40.8015,31376.0
2016-03-17 09:50:00,47.88,47.93,47.85,47.89,19568.0,40.8101,40.8527,40.7845,40.8186,19568.0
2016-03-17 10:00:00,47.89,47.94,47.85,47.86,29386.0,40.8186,40.8612,40.7845,40.793,29386.0
2016-03-17 10:10:00,47.86,47.91,47.8,47.86,45876.0,40.793,40.8356,40.7419,40.793,45876.0
2016-03-17 10:20:00,47.85,47.88,47.81,47.83,19380.0,40.7845,40.8101,40.7504,40.7674,19380.0
2016-03-17 10:30:00,47.83,47.91,47.83,47.86,27391.0,40.7674,40.8356,40.7674,40.793,27391.0
2016-03-17 10:40:00,47.87,47.91,47.85,47.9,28723.0,40.8015,40.8356,40.7845,40.8271,28723.0
2016-03-17 10:50:00,47.9,47.91,47.81,47.83,21081.0,40.8271,40.8356,40.7504,40.7674,21081.0
2016-03-17 11:00:00,47.83,47.86,47.83,47.85,31722.0,40.7674,40.793,40.7674,40.7845,31722.0
2016-03-17 11:10:00,47.84,47.9,47.83,47.88,14806.0,40.776,40.8271,40.7674,40.8101,14806.0
2016-03-17 11:20:00,47.88,47.98,47.87,47.96,17397.0,40.8101,40.8953,40.8015,40.8783,17397.0
2016-03-17 11:30:00,47.97,47.99,47.94,47.95,15671.0,40.8868,40.9038,40.8612,40.8697,15671.0
2016-03-17 11:40:00,47.95,47.96,47.91,47.96,22927.0,40.8697,40.8783,40.8356,40.8783,22927.0
2016-03-17 11:50:00,47.95,47.95,47.87,47.92,23172.0,40.8697,40.8697,40.8015,40.8442,23172.0
2016-03-17 12:00:00,47.93,48.04,47.93,48.04,14519.0,40.8527,40.9464,40.8527,40.9464,14519.0
2016-03-17 12:10:00,48.03,48.07,48.0,48.02,26456.0,40.9379,40.972,40.9123,40.9294,26456.0
2016-03-17 12:20:00,48.02,48.05,48.02,48.03,14583.0,40.9294,40.955,40.9294,40.9379,14583.0
2016-03-17 12:30:00,48.04,48.06,48.0,48.0,19725.0,40.9464,40.9635,40.9123,40.9123,19725.0
2016-03-17 12:40:00,48.0,48.0,47.94,47.94,19456.0,40.9123,40.9123,40.8612,40.8612,19456.0
2016-03-17 12:50:00,47.94,47.95,47.9,47.91,17892.0,40.8612,40.8697,40.8271,40.8356,17892.0
2016-03-17 13:00:00,47.9,47.91,47.86,47.89,39255.0,40.8271,40.8356,40.793,40.8186,39255.0
2016-03-17 13:10:00,47.88,47.89,47.83,47.84,13819.0,40.8101,40.8186,40.7674,40.776,13819.0
2016-03-17 13:20:00,47.84,47.85,47.77,47.77,29704.0,40.776,40.7845,40.7163,40.7163,29704.0
2016-03-17 13:30:00,47.78,47.78,47.72,47.76,55646.0,40.7248,40.7248,40.6737,40.7078,55646.0
2016-03-17 13:40:00,47.77,47.86,47.75,47.85,35237.0,40.7163,40.793,40.6993,40.7845,35237.0
2016-03-17 13:50:00,47.86,47.87,47.8,47.83,23816.0,40.793,40.8015,40.7419,40.7674,23816.0
2016-03-17 14:00:00,47.83,47.88,47.79,47.86,21301.0,40.7674,40.8101,40.7334,40.793,21301.0
2016-03-17 14:10:00,47.87,47.87,47.81,47.85,16306.0,40.8015,40.8015,40.7504,40.7845,16306.0
2016-03-17 14:20:00,47.86,47.89,47.81,47.89,25027.0,40.793,40.8186,40.7504,40.8186,25027.0
2016-03-17 14:30:00,47.88,47.9,47.84,47.89,33803.0,40.8101,40.8271,40.776,40.8186,33803.0
2016-03-17 14:40:00,47.89,47.98,47.88,47.98,27447.0,40.8186,40.8953,40.8101,40.8953,27447.0
2016-03-17 14:50:00,47.98,47.99,47.96,47.98,26195.0,40.8953,40.9038,40.8783,40.8953,26195.0
2016-03-17 15:00:00,47.97,48.02,47.95,47.97,34494.0,40.8868,40.9294,40.8697,40.8868,34494.0
2016-03-17 15:10:00,47.96,47.99,47.91,47.91,41219.0,40.8783,40.9038,40.8356,40.8356,41219.0
2016-03-17 15:20:00,47.91,48.02,47.9,48.01,69851.0,40.8356,40.9294,40.8271,40.9209,69851.0
2016-03-17 15:30:00,48.02,48.06,48.0,48.04,44816.0,40.9294,40.9635,40.9123,40.9464,44816.0
2016-03-17 15:40:00,48.04,48.06,48.0,48.03,86983.0,40.9464,40.9635,40.9123,40.9379,86983.0
2016-03-17 15:50:00,48.03,48.03,47.98,48.0,121738.0,40.9379,40.9379,40.8953,40.9123,121738.0
2016-03-18 09:30:00,48.05,48.1,47.77,47.94,197852.0,40.955,40.9976,40.7163,40.8612,197852.0
2016-03-18 09:40:00,47.94,47.97,47.82,47.83,22600.0,40.8612,40.8868,40.7589,40.7674,22600.0
2016-03-18 09:50:00,47.85,47.99,47.85,47.96,56644.0,40.7845,40.9038,40.7845,40.8783,56644.0
2016-03-18 10:00:00,47.95,48.05,47.91,48.05,20596.0,40.8697,40.955,40.8356,40.955,20596.0
2016-03-18 10:10:00,48.04,48.14,48.04,48.14,18746.0,40.9464,41.0317,40.9464,41.0317,18746.0
2016-03-18 10:20:00,48.14,48.16,48.11,48.15,32207.0,41.0317,41.0487,41.0061,41.0402,32207.0
2016-03-18 10:30:00,48.14,48.17,48.12,48.17,18092.0,41.0317,41.0572,41.0146,41.0572,18092.0
2016-03-18 10:40:00,48.17,48.23,48.15,48.22,19355.0,41.0572,41.1084,41.0402,41.0999,19355.0
2016-03-18 10:50:00,48.21,48.23,48.15,48.17,22900.0,41.0913,41.1084,41.0402,41.0572,22900.0
2016-03-18 11:00:00,48.17,48.18,48.06,48.09,31382.0,41.0572,41.0658,40.9635,40.9891,31382.0
2016-03-18 11:10:00,48.09,48.11,48.07,48.1,29234.0,40.9891,41.0061,40.972,40.9976,29234.0
2016-03-18 11:20:00,48.1,48.19,48.08,48.13,32953.0,40.9976,41.0743,40.9805,41.0231,32953.0
2016-03-18 11:30:00,48.11,48.14,48.07,48.11,22392.0,41.0061,41.0317,40.972,41.0061,22392.0
2016-03-18 11:40:00,48.12,48.18,48.11,48.13,16462.0,41.0146,41.0658,41.0061,41.0231,16462.0
2016-03-18 11:50:00,48.13,48.15,48.08,48.08,11240.0,41.0231,41.0402,40.9805,40.9805,11240.0
2016-03-18 12:00:00,48.08,48.12,48.07,48.12,18375.0,40.9805,41.0146,40.972,41.0146,18375.0
2016-03-18 12:10:00,48.12,48.15,48.11,48.14,36384.0,41.0146,41.0402,41.0061,41.0317,36384.0
2016-03-18 12:20:00,48.15,48.15,48.11,48.12,15702.0,41.0402,41.0402,41.0061,41.0146,15702.0
2016-03-18 12:30:00,48.12,48.13,48.09,48.11,18986.0,41.0146,41.0231,40.9891,41.0061,18986.0
2016-03-18 12:40:00,48.11,48.12,48.09,48.12,9885.0,41.0061,41.0146,40.9891,41.0146,9885.0
2016-03-18 12:50:00,48.12,48.12,48.05,48.05,21843.0,41.0146,41.0146,40.955,40.955,21843.0
2016-03-18 13:00:00,48.05,48.07,48.02,48.02,28349.0,40.955,40.972,40.9294,40.9294,28349.0
2016-03-18 13:10:00,48.02,48.06,48.02,48.06,20305.0,40.9294,40.9635,40.9294,40.9635,20305.0
2016-03-18 13:20:00,48.05,48.12,48.05,48.12,31294.0,40.955,41.0146,40.955,41.0146,31294.0
2016-03-18 13:30:00,48.12,48.13,48.09,48.12,16942.0,41.0146,41.0231,40.9891,41.0146,16942.0
2016-03-18 13:40:00,48.11,48.14,48.1,48.11,31826.0,41.0061,41.0317,40.9976,41.0061,31826.0
2016-03-18 13:50:00,48.11,48.12,48.07,48.11,22463.0,41.0061,41.0146,40.972,41.0061,22463.0
2016-03-18 14:00:00,48.11,48.11,48.08,48.1,30508.0,41.0061,41.0061,40.9805,40.9976,30508.0
2016-03-18 14:10:00,48.09,48.12,48.08,48.09,39721.0,40.9891,41.0146,40.9805,40.9891,39721.0
2016-03-18 14:20:00,48.1,48.12,48.08,48.09,26067.0,40.9976,41.0146,40.9805,40.9891,26067.0
2016-03-18 14:30:00,48.09,48.13,48.08,48.08,27461.0,40.9891,41.0231,40.9805,40.9805,27461.0
2016-03-18 14:40:00,48.08,48.16,48.08,48.13,57843.0,40.9805,41.0487,40.9805,41.0231,57843.0
2016-03-18 14:50:00,48.14,48.15,48.08,48.13,18454.0,41.0317,41.0402,40.9805,41.0231,18454.0
2016-03-18 15:00:00,48.12,48.19,48.12,48.19,28368.0,41.0146,41.0743,41.0146,41.0743,28368.0
2016-03-18 15:10:00,48.19,48.19,48.15,48.16,32863.0,41.0743,41.0743,41.0402,41.0487,32863.0
2016-03-18 15:20:00,48.15,48.25,48.15,48.18,57344.0,41.0402,41.1254,41.0402,41.0658,57344.0
2016-03-18 15:30:00,48.17,48.19,48.15,48.16,47945.0,41.0572,41.0743,41.0402,41.0487,47945.0
2016-03-18 15:40:00,48.16,48.24,48.14,48.16,115915.0,41.0487,41.1169,41.0317,41.0487,115915.0
2016-03-18 15:50:00,48.16,48.21,48.14,48.17,257601.0,41.0487,41.0913,41.0317,41.0572,257601.0
2016-03-21 09:30:00,48.19,48.27,48.02,48.17,30072.0,41.0743,41.1425,40.9294,41.0572,30072.0
2016-03-21 09:40:00,48.18,48.18,48.0,48.04,11906.0,41.0658,41.0658,40.9123,40.9464,11906.0
2016-03-21 09:50:00,48.05,48.15,48.01,48.05,23698.0,40.955,41.0402,40.9209,40.955,23698.0
2016-03-21 10:00:00,48.07,48.16,48.03,48.15,14920.0,40.972,41.0487,40.9379,41.0402,14920.0
2016-03-21 10:10:00,48.16,48.18,48.13,48.17,12229.0,41.0487,41.0658,41.0231,41.0572,12229.0
2016-03-21 10:20:00,48.16,48.16,48.08,48.11,11587.0,41.0487,41.0487,40.9805,41.0061,11587.0
2016-03-21 10:30:00,48.1,48.2,48.1,48.14,10439.0,40.9976,41.0828,40.9976,41.0317,10439.0
2016-03-21 10:40:00,48.14,48.17,48.07,48.07,13872.0,41.0317,41.0572,40.972,40.972,13872.0
2016-03-21 10:50:00,48.06,48.06,48.02,48.05,9347.0,40.9635,40.9635,40.9294,40.955,9347.0
2016-03-21 11:00:00,48.07,48.13,48.06,48.1,6724.0,40.972,41.0231,40.9635,40.9976,6724.0
2016-03-21 11:10:00,48.1,48.19,48.1,48.18,10646.0,40.9976,41.0743,40.9976,41.0658,10646.0
2016-03-21 11:20:00,48.17,48.21,48.11,48.11,11379.0,41.0572,41.0913,41.0061,41.0061,11379.0
2016-03-21 11:30:00,48.11,48.13,48.07,48.08,11853.0,41.0061,41.0231,40.972,40.9805,11853.0
2016-03-21 11:40:00,48.07,48.16,48.06,48.13,23516.0,40.972,41.0487,40.9635,41.0231,23516.0
2016-03-21 11:50:00,48.12,48.16,48.1,48.12,16979.0,41.0146,41.0487,40.9976,41.0146,16979.0
2016-03-21 12:00:00,48.12,48.19,48.11,48.19,5870.0,41.0146,41.0743,41.0061,41.0743,5870.0
2016-03-21 12:10:00,48.2,48.21,48.16,48.16,21743.0,41.0828,41.0913,41.0487,41.0487,21743.0
2016-03-21 12:20:00,48.17,48.17,48.11,48.12,8919.0,41.0572,41.0572,41.0061,41.0146,8919.0
2016-03-21 12:30:00,48.13,48.16,48.12,48.14,5640.0,41.0231,41.0487,41.0146,41.0317,5640.0
2016-03-21 12:40:00,48.15,48.15,48.1,48.12,8976.0,41.0402,41.0402,40.9976,41.0146,8976.0
2016-03-21 12:50:00,48.12,48.16,48.12,48.16,6267.0,41.0146,41.0487,41.0146,41.0487,6267.0
2016-03-21 13:00:00,48.15,48.21,48.15,48.17,7818.0,41.0402,41.0913,41.0402,41.0572,7818.0
2016-03-21 13:10:00,48.17,48.22,48.16,48.22,9612.0,41.0572,41.0999,41.0487,41.0999,9612.0
2016-03-21 13:20:00,48.23,48.26,48.21,48.24,10759.0,41.1084,41.134,41.0913,41.1169,10759.0
2016-03-21 13:30:00,48.24,48.26,48.2,48.21,10956.0,41.1169,41.134,41.0828,41.0913,10956.0
2016-03-21 13:40:00,48.2,48.23,48.19,48.23,13398.0,41.0828,41.1084,41.0743,41.1084,13398.0
2016-03-21 13:50:00,48.22,48.23,48.18,48.2,9294.0,41.0999,41.1084,41.0658,41.0828,9294.0
2016-03-21 14:00:00,48.2,48.21,48.18,48.18,49934.0,41.0828,41.0913,41.0658,41.0658,49934.0
2016-03-21 14:10:00,48.18,48.19,48.15,48.18,17039.0,41.0658,41.0743,41.0402,41.0658,17039.0
2016-03-21 14:20:00,48.17,48.2,48.17,48.19,16309.0,41.0572,41.0828,41.0572,41.0743,16309.0
2016-03-21 14:30:00,48.18,48.19,48.13,48.16,22098.0,41.0658,41.0743,41.0231,41.0487,22098.0
2016-03-21 14:40:00,48.16,48.18,48.1,48.11,20292.0,41.0487,41.0658,40.9976,41.0061,20292.0
2016-03-21 14:50:00,48.12,48.13,48.09,48.11,13248.0,41.0146,41.0231,40.9891,41.0061,13248.0
2016-03-21 15:00:00,48.12,48.18,48.07,48.18,22914.0,41.0146,41.0658,40.972,41.0658,22914.0
2016-03-21 15:10:00,48.16,48.16,48.08,48.12,17271.0,41.0487,41.0487,40.9805,41.0146,17271.0
2016-03-21 15:20:00,48.12,48.13,48.1,48.12,17768.0,41.0146,41.0231,40.9976,41.0146,17768.0
2016-03-21 15:30:00,48.11,48.12,48.08,48.08,31805.0,41.0061,41.0146,40.9805,40.9805,31805.0
2016-03-21 15:40:00,48.09,48.15,48.08,48.13,35562.0,40.9891,41.0402,40.9805,41.0231,35562.0
2016-03-21 15:50:00,48.14,48.18,48.11,48.16,93999.0,41.0317,41.0658,41.0061,41.0487,93999.0
2016-03-22 09:30:00,47.88,48.17,47.88,47.91,29068.0,40.8101,41.0572,40.8101,40.8356,29068.0
2016-03-22 09:40:00,47.95,47.99,47.87,47.94,9580.0,40.8697,40.9038,40.8015,40.8612,9580.0
2016-03-22 09:50:00,47.95,48.03,47.94,48.03,8146.0,40.8697,40.9379,40.8612,40.9379,8146.0
2016-03-22 10:00:00,48.03,48.05,47.99,48.04,10739.0,40.9379,40.955,40.9038,40.9464,10739.0
2016-03-22 10:10:00,48.03,48.05,47.96,47.99,5300.0,40.9379,40.955,40.8783,40.9038,5300.0
2016-03-22 10:20:00,47.99,48.02,47.96,47.96,36435.0,40.9038,40.9294,40.8783,40.8783,36435.0
2016-03-22 10:30:00,47.97,47.97,47.93,47.95,28794.0,40.8868,40.8868,40.8527,40.8697,28794.0
2016-03-22 10:40:00,47.94,47.94,47.88,47.89,28877.0,40.8612,40.8612,40.8101,40.8186,28877.0
2016-03-22 10:50:00,47.9,47.92,47.85,47.86,12269.0,40.8271,40.8442,40.7845,40.793,12269.0
2016-03-22 11:00:00,47.88,47.96,47.87,47.94,12310.0,40.8101,40.8783,40.8015,40.8612,12310.0
2016-03-22 11:10:00,47.96,48.01,47.95,47.96,8495.0,40.8783,40.9209,40.8697,40.8783,8495.0
2016-03-22 11:20:00,47.96,47.97,47.93,47.93,17921.0,40.8783,40.8868,40.8527,40.8527,17921.0
2016-03-22 11:30:00,47.93,47.93,47.69,47.69,45163.0,40.8527,40.8527,40.6481,40.6481,45163.0
2016-03-22 11:40:00,47.69,47.71,47.59,47.6,89059.0,40.6481,40.6652,40.5629,40.5714,89059.0
2016-03-22 11:50:00,47.6,47.63,47.55,47.56,54277.0,40.5714,40.597,40.5288,40.5373,54277.0
2016-03-22 12:00:00,47.56,47.64,47.52,47.64,46122.0,40.5373,40.6055,40.5032,40.6055,46122.0
2016-03-22 12:10:00,47.63,47.66,47.61,47.65,21202.0,40.597,40.6225,40.5799,40.614,21202.0
2016-03-22 12:20:00,47.65,47.65,47.54,47.62,31839.0,40.614,40.614,40.5203,40.5885,31839.0
2016-03-22 12:30:00,47.61,47.64,47.61,47.63,19436.0,40.5799,40.6055,40.5799,40.597,19436.0
2016-03-22 12:40:00,47.63,47.63,47.59,47.61,20366.0,40.597,40.597,40.5629,40.5799,20366.0
2016-03-22 12:50:00,47.61,47.66,47.6,47.65,23096.0,40.5799,40.6225,40.5714,40.614,23096.0
2016-03-22 13:00:00,47.66,47.77,47.65,47.77,45796.0,40.6225,40.7163,40.614,40.7163,45796.0
2016-03-22 13:10:00,47.77,47.78,47.74,47.75,12687.0,40.7163,40.7248,40.6907,40.6993,12687.0
2016-03-22 13:20:00,47.74,47.75,47.7,47.71,12711.0,40.6907,40.6993,40.6566,40.6652,12711.0
2016-03-22 13:30:00,47.71,47.72,47.69,47.72,11921.0,40.6652,40.6737,40.6481,40.6737,11921.0
2016-03-22 13:40:00,47.72,47.72,47.65,47.68,17434.0,40.6737,40.6737,40.614,40.6396,17434.0
2016-03-22 13:50:00,47.69,47.71,47.67,47.69,8303.0,40.6481,40.6652,40.6311,40.6481,8303.0
2016-03-22 14:00:00,47.69,47.71,47.68,47.7,20323.0,40.6481,40.6652,40.6396,40.6566,20323.0
2016-03-22 14:10:00,47.7,47.7,47.63,47.68,13005.0,40.6566,40.6566,40.597,40.6396,13005.0
2016-03-22 14:20:00,47.69,47.71,47.68,47.69,12645.0,40.6481,40.6652,40.6396,40.6481,12645.0
2016-03-22 14:30:00,47.69,47.71,47.69,47.71,17949.0,40.6481,40.6652,40.6481,40.6652,17949.0
2016-03-22 14:40:00,47.71,47.79,47.7,47.78,44130.0,40.6652,40.7334,40.6566,40.7248,44130.0
2016-03-22 14:50:00,47.79,47.82,47.76,47.76,23861.0,40.7334,40.7589,40.7078,40.7078,23861.0
2016-03-22 15:00:00,47.76,47.77,47.69,47.69,24551.0,40.7078,40.7163,40.6481,40.6481,24551.0
2016-03-22 15:10:00,47.69,47.7,47.63,47.64,24443.0,40.6481,40.6566,40.597,40.6055,24443.0
2016-03-22 15:20:00,47.65,47.69,47.65,47.66,27932.0,40.614,40.6481,40.614,40.6225,27932.0
2016-03-22 15:30:00,47.67,47.69,47.62,47.63,49506.0,40.6311,40.6481,40.5885,40.597,49506.0
2016-03-22 15:40:00,47.64,47.66,47.58,47.59,77518.0,40.6055,40.6225,40.5544,40.5629,77518.0
2016-03-22 15:50:00,47.59,47.64,47.56,47.63,195319.0,40.5629,40.6055,40.5373,40.597,195319.0
2016-03-23 09:30:00,47.55,47.72,47.52,47.55,31112.0,40.5288,40.6737,40.5032,40.5288,31112.0
2016-03-23 09:40:00,47.55,47.71,47.54,47.55,33657.0,40.5288,40.6652,40.5203,40.5288,33657.0
2016-03-23 09:50:00,47.54,47.69,47.5,47.69,18792.0,40.5203,40.6481,40.4862,40.6481,18792.0
2016-03-23 10:00:00,47.68,47.85,47.67,47.82,12341.0,40.6396,40.7845,40.6311,40.7589,12341.0
2016-03-23 10:10:00,47.82,47.86,47.76,47.84,22825.0,40.7589,40.793,40.7078,40.776,22825.0
2016-03-23 10:20:00,47.84,47.86,47.78,47.8,14267.0,40.776,40.793,40.7248,40.7419,14267.0
2016-03-23 10:30:00,47.78,47.85,47.74,47.78,19679.0,40.7248,40.7845,40.6907,40.7248,19679.0
2016-03-23 10:40:00,47.8,47.85,47.77,47.82,22978.0,40.7419,40.7845,40.7163,40.7589,22978.0
2016-03-23 10:50:00,47.82,47.82,47.75,47.76,10019.0,40.7589,40.7589,40.6993,40.7078,10019.0
2016-03-23 11:00:00,47.76,47.83,47.74,47.8,18629.0,40.7078,40.7674,40.6907,40.7419,18629.0
2016-03-23 11:10:00,47.8,47.82,47.75,47.76,49068.0,40.7419,40.7589,40.6993,40.7078,49068.0
2016-03-23 11:20:00,47.76,47.8,47.74,47.79,15598.0,40.7078,40.7419,40.6907,40.7334,15598.0
2016-03-23 11:30:00,47.77,47.77,47.7,47.71,11541.0,40.7163,40.7163,40.6566,40.6652,11541.0
2016-03-23 11:40:00,47.7,47.7,47.64,47.64,34470.0,40.6566,40.6566,40.6055,40.6055,34470.0
2016-03-23 11:50:00,47.63,47.69,47.62,47.66,16996.0,40.597,40.6481,40.5885,40.6225,16996.0
2016-03-23 12:00:00,47.66,47.71,47.64,47.66,45724.0,40.6225,40.6652,40.6055,40.6225,45724.0
2016-03-23 12:10:00,47.66,47.71,47.66,47.66,25357.0,40.6225,40.6652,40.6225,40.6225,25357.0
2016-03-23 12:20:00,47.66,47.82,47.66,47.81,29028.0,40.6225,40.7589,40.6225,40.7504,29028.0
2016-03-23 12:30:00,47.83,47.88,47.83,47.85,12215.0,40.7674,40.8101,40.7674,40.7845,12215.0
2016-03-23 12:40:00,47.86,47.86,47.8,47.8,19377.0,40.793,40.793,40.7419,40.7419,19377.0
2016-03-23 12:50:00,47.79,47.84,47.77,47.77,22619.0,40.7334,40.776,40.7163,40.7163,22619.0
2016-03-23 13:00:00,47.77,47.79,47.76,47.78,7178.0,40.7163,40.7334,40.7078,40.7248,7178.0
2016-03-23 13:10:00,47.78,47.8,47.76,47.78,20575.0,40.7248,40.7419,40.7078,40.7248,20575.0
2016-03-23 13:20:00,47.78,47.79,47.75,47.75,6397.0,40.7248,40.7334,40.6993,40.6993,6397.0
2016-03-23 13:30:00,47.75,47.8,47.73,47.8,11013.0,40.6993,40.7419,40.6822,40.7419,11013.0
2016-03-23 13:40:00,47.8,47.81,47.75,47.77,11864.0,40.7419,40.7504,40.6993,40.7163,11864.0
2016-03-23 13:50:00,47.78,47.81,47.76,47.79,14893.0,40.7248,40.7504,40.7078,40.7334,14893.0
2016-03-23 14:00:00,47.79,47.8,47.75,47.77,11786.0,40.7334,40.7419,40.6993,40.7163,11786.0
2016-03-23 14:10:00,47.78,47.81,47.77,47.81,13460.0,40.7248,40.7504,40.7163,40.7504,13460.0
2016-03-23 14:20:00,47.82,47.87,47.81,47.86,25465.0,40.7589,40.8015,40.7504,40.793,25465.0
2016-03-23 14:30:00,47.87,47.91,47.85,47.88,16183.0,40.8015,40.8356,40.7845,40.8101,16183.0
2016-03-23 14:40:00,47.88,47.89,47.77,47.81,19840.0,40.8101,40.8186,40.7163,40.7504,19840.0
2016-03-23 14:50:00,47.81,47.85,47.79,47.8,17017.0,40.7504,40.7845,40.7334,40.7419,17017.0
2016-03-23 15:00:00,47.81,47.83,47.76,47.77,21846.0,40.7504,40.7674,40.7078,40.7163,21846.0
2016-03-23 15:10:00,47.77,47.82,47.76,47.8,20116.0,40.7163,40.7589,40.7078,40.7419,20116.0
2016-03-23 15:20:00,47.8,47.87,47.78,47.86,38819.0,40.7419,40.8015,40.7248,40.793,38819.0
2016-03-23 15:30:00,47.85,47.87,47.82,47.86,39255.0,40.7845,40.8015,40.7589,40.793,39255.0
2016-03-23 15:40:00,47.86,47.91,47.81,47.9,106573.0,40.793,40.8356,40.7504,40.8271,106573.0
2016-03-23 15:50:00,47.9,47.94,47.87,47.89,182779.0,40.8271,40.8612,40.8015,40.8186,182779.0
2016-03-24 09:30:00,47.84,48.06,47.84,47.96,26234.0,40.776,40.9635,40.776,40.8783,26234.0
2016-03-24 09:40:00,47.96,48.06,47.93,48.05,46074.0,40.8783,40.9635,40.8527,40.955,46074.0
2016-03-24 09:50:00,48.04,48.04,47.89,47.95,29641.0,40.9464,40.9464,40.8186,40.8697,29641.0
2016-03-24 10:00:00,47.95,48.0,47.92,47.96,22305.0,40.8697,40.9123,40.8442,40.8783,22305.0
2016-03-24 10:10:00,47.95,48.05,47.95,47.97,16477.0,40.8697,40.955,40.8697,40.8868,16477.0
2016-03-24 10:20:00,47.97,48.03,47.96,48.02,26249.0,40.8868,40.9379,40.8783,40.9294,26249.0
2016-03-24 10:30:00,48.03,48.06,47.96,47.96,19633.0,40.9379,40.9635,40.8783,40.8783,19633.0
2016-03-24 10:40:00,47.95,48.04,47.94,48.03,13278.0,40.8697,40.9464,40.8612,40.9379,13278.0
2016-03-24 10:50:00,48.02,48.06,47.98,47.99,10916.0,40.9294,40.9635,40.8953,40.9038,10916.0
2016-03-24 11:00:00,47.99,48.0,47.95,47.99,14814.0,40.9038,40.9123,40.8697,40.9038,14814.0
2016-03-24 11:10:00,48.0,48.01,47.94,48.0,18116.0,40.9123,40.9209,40.8612,40.9123,18116.0
2016-03-24 11:20:00,48.0,48.0,47.94,47.95,19912.0,40.9123,40.9123,40.8612,40.8697,19912.0
2016-03-24 11:30:00,47.95,47.99,47.94,47.98,13531.0,40.8697,40.9038,40.8612,40.8953,13531.0
2016-03-24 11:40:00,47.98,48.05,47.95,48.04,36209.0,40.8953,40.955,40.8697,40.9464,36209.0
2016-03-24 11:50:00,48.03,48.03,47.96,48.02,47786.0,40.9379,40.9379,40.8783,40.9294,47786.0
2016-03-24 12:00:00,48.02,48.03,48.0,48.01,17035.0,40.9294,40.9379,40.9123,40.9209,17035.0
2016-03-24 12:10:00,48.0,48.02,47.94,47.95,18695.0,40.9123,40.9294,40.8612,40.8697,18695.0
2016-03-24 12:20:00,47.94,48.02,47.94,47.98,59293.0,40.8612,40.9294,40.8612,40.8953,59293.0
2016-03-24 12:30:00,47.98,47.99,47.94,47.97,27488.0,40.8953,40.9038,40.8612,40.8868,27488.0
2016-03-24 12:40:00,47.97,48.0,47.95,47.95,30606.0,40.8868,40.9123,40.8697,40.8697,30606.0
2016-03-24 12:50:00,47.95,48.01,47.94,48.0,33946.0,40.8697,40.9209,40.8612,40.9123,33946.0
2016-03-24 13:00:00,47.99,48.03,47.99,48.02,11730.0,40.9038,40.9379,40.9038,40.9294,11730.0
2016-03-24 13:10:00,48.03,48.03,48.0,48.0,8019.0,40.9379,40.9379,40.9123,40.9123,8019.0
2016-03-24 13:20:00,48.0,48.03,47.99,48.03,21861.0,40.9123,40.9379,40.9038,40.9379,21861.0
2016-03-24 13:30:00,48.03,48.08,48.02,48.06,15617.0,40.9379,40.9805,40.9294,40.9635,15617.0
2016-03-24 13:40:00,48.05,48.06,48.01,48.02,11223.0,40.955,40.9635,40.9209,40.9294,11223.0
2016-03-24 13:50:00,48.02,48.03,47.99,48.0,16950.0,40.9294,40.9379,40.9038,40.9123,16950.0
2016-03-24 14:00:00,48.0,48.04,47.99,48.02,19035.0,40.9123,40.9464,40.9038,40.9294,19035.0
2016-03-24 14:10:00,48.01,48.01,47.98,48.01,23109.0,40.9209,40.9209,40.8953,40.9209,23109.0
2016-03-24 14:20:00,48.01,48.04,48.01,48.03,20321.0,40.9209,40.9464,40.9209,40.9379,20321.0
2016-03-24 14:30:00,48.03,48.06,48.01,48.05,19372.0,40.9379,40.9635,40.9209,40.955,19372.0
2016-03-24 14:40:00,48.05,48.07,48.04,48.04,17666.0,40.955,40.972,40.9464,40.9464,17666.0
2016-03-24 14:50:00,48.04,48.1,48.02,48.1,28419.0,40.9464,40.9976,40.9294,40.9976,28419.0
2016-03-24 15:00:00,48.1,48.11,48.07,48.07,27432.0,40.9976,41.0061,40.972,40.972,27432.0
2016-03-24 15:10:00,48.07,48.12,48.07,48.1,26990.0,40.972,41.0146,40.972,40.9976,26990.0
2016-03-24 15:20:00,48.1,48.11,48.07,48.1,49206.0,40.9976,41.0061,40.972,40.9976,49206.0
2016-03-24 15:30:00,48.1,48.11,48.05,48.05,41313.0,40.9976,41.0061,40.955,40.955,41313.0
2016-03-24 15:40:00,48.05,48.12,48.05,48.1,92016.0,40.955,41.0146,40.955,40.9976,92016.0
2016-03-24 15:50:00,48.1,48.13,48.07,48.13,168140.0,40.9976,41.0231,40.972,41.0231,168140.0
2016-03-28 09:30:00,48.27,48.45,48.25,48.44,23219.0,41.1425,41.2959,41.1254,41.2874,23219.0
2016-03-28 09:40:00,48.45,48.48,48.39,48.41,17536.0,41.2959,41.3215,41.2448,41.2618,17536.0
2016-03-28 09:50:00,48.4,48.4,48.26,48.34,7906.0,41.2533,41.2533,41.134,41.2021,7906.0
2016-03-28 10:00:00,48.33,48.34,48.16,48.17,27033.0,41.1936,41.2021,41.0487,41.0572,27033.0
2016-03-28 10:10:00,48.17,48.19,48.08,48.13,12533.0,41.0572,41.0743,40.9805,41.0231,12533.0
2016-03-28 10:20:00,48.13,48.2,48.09,48.19,12828.0,41.0231,41.0828,40.9891,41.0743,12828.0
2016-03-28 10:30:00,48.2,48.28,48.2,48.27,11031.0,41.0828,41.151,41.0828,41.1425,11031.0
2016-03-28 10:40:00,48.27,48.32,48.27,48.32,10147.0,41.1425,41.1851,41.1425,41.1851,10147.0
2016-03-28 10:50:00,48.32,48.34,48.2,48.21,12429.0,41.1851,41.2021,41.0828,41.0913,12429.0
2016-03-28 11:00:00,48.21,48.22,48.17,48.17,23751.0,41.0913,41.0999,41.0572,41.0572,23751.0
2016-03-28 11:10:00,48.16,48.21,48.13,48.14,14405.0,41.0487,41.0913,41.0231,41.0317,14405.0
2016-03-28 11:20:00,48.13,48.14,48.07,48.12,14336.0,41.0231,41.0317,40.972,41.0146,14336.0
2016-03-28 11:30:00,48.12,48.15,48.1,48.13,11325.0,41.0146,41.0402,40.9976,41.0231,11325.0
2016-03-28 11:40:00,48.13,48.17,48.11,48.13,16934.0,41.0231,41.0572,41.0061,41.0231,16934.0
2016-03-28 11:50:00,48.13,48.16,48.12,48.14,13734.0,41.0231,41.0487,41.0146,41.0317,13734.0
2016-03-28 12:00:00,48.13,48.13,48.1,48.11,11833.0,41.0231,41.0231,40.9976,41.0061,11833.0
2016-03-28 12:10:00,48.12,48.16,48.11,48.15,8315.0,41.0146,41.0487,41.0061,41.0402,8315.0
2016-03-28 12:20:00,48.15,48.22,48.13,48.16,49465.0,41.0402,41.0999,41.0231,41.0487,49465.0
2016-03-28 12:30:00,48.15,48.21,48.15,48.21,15679.0,41.0402,41.0913,41.0402,41.0913,15679.0
2016-03-28 12:40:00,48.21,48.23,48.2,48.2,12860.0,41.0913,41.1084,41.0828,41.0828,12860.0
2016-03-28 12:50:00,48.19,48.21,48.16,48.16,11708.0,41.0743,41.0913,41.0487,41.0487,11708.0
2016-03-28 13:00:00,48.16,48.17,48.09,48.1,21664.0,41.0487,41.0572,40.9891,40.9976,21664.0
2016-03-28 13:10:00,48.1,48.11,48.07,48.07,13485.0,40.9976,41.0061,40.972,40.972,13485.0
2016-03-28 13:20:00,48.07,48.09,48.07,48.08,3400.0,40.972,40.9891,40.972,40.9805,3400.0
2016-03-28 13:30:00,48.09,48.13,48.08,48.13,13076.0,40.9891,41.0231,40.9805,41.0231,13076.0
2016-03-28 13:40:00,48.13,48.18,48.12,48.17,13118.0,41.0231,41.0658,41.0146,41.0572,13118.0
2016-03-28 13:50:00,48.18,48.26,48.17,48.26,29542.0,41.0658,41.134,41.0572,41.134,29542.0
2016-03-28 14:00:00,48.26,48.3,48.25,48.29,15891.0,41.134,41.168,41.1254,41.1595,15891.0
2016-03-28 14:10:00,48.29,48.34,48.29,48.32,14373.0,41.1595,41.2021,41.1595,41.1851,14373.0
2016-03-28 14:20:00,48.32,48.33,48.25,48.28,14395.0,41.1851,41.1936,41.1254,41.151,14395.0
2016-03-28 14:30:00,48.27,48.28,48.21,48.26,19757.0,41.1425,41.151,41.0913,41.134,19757.0
2016-03-28 14:40:00,48.25,48.26,48.22,48.25,29043.0,41.1254,41.134,41.0999,41.1254,29043.0
2016-03-28 14:50:00,48.25,48.26,48.21,48.25,17793.0,41.1254,41.134,41.0913,41.1254,17793.0
2016-03-28 15:00:00,48.26,48.33,48.26,48.33,14310.0,41.134,41.1936,41.134,41.1936,14310.0
2016-03-28 15:10:00,48.33,48.35,48.32,48.32,21947.0,41.1936,41.2107,41.1851,41.1851,21947.0
2016-03-28 15:20:00,48.33,48.35,48.28,48.29,23875.0,41.1936,41.2107,41.151,41.1595,23875.0
2016-03-28 15:30:00,48.29,48.31,48.23,48.26,37743.0,41.1595,41.1766,41.1084,41.134,37743.0
2016-03-28 15:40:00,48.26,48.28,48.24,48.25,59846.0,41.134,41.151,41.1169,41.1254,59846.0
2016-03-28 15:50:00,48.25,48.32,48.24,48.31,89372.0,41.1254,41.1851,41.1169,41.1766,89372.0
2016-03-29 09:30:00,48.27,48.5,48.13,48.4,34958.0,41.1425,41.3385,41.0231,41.2533,34958.0
2016-03-29 09:40:00,48.42,48.42,48.31,48.37,12056.0,41.2703,41.2703,41.1766,41.2277,12056.0
2016-03-29 09:50:00,48.37,48.54,48.31,48.52,15352.0,41.2277,41.3726,41.1766,41.3556,15352.0
2016-03-29 10:00:00,48.52,48.65,48.51,48.63,20556.0,41.3556,41.4664,41.347,41.4493,20556.0
2016-03-29 10:10:00,48.63,48.63,48.53,48.6,9700.0,41.4493,41.4493,41.3641,41.4237,9700.0
2016-03-29 10:20:00,48.58,48.64,48.56,48.63,18277.0,41.4067,41.4578,41.3897,41.4493,18277.0
2016-03-29 10:30:00,48.63,48.65,48.55,48.56,12483.0,41.4493,41.4664,41.3811,41.3897,12483.0
2016-03-29 10:40:00,48.55,48.63,48.52,48.61,15545.0,41.3811,41.4493,41.3556,41.4323,15545.0
2016-03-29 10:50:00,48.61,48.61,48.55,48.57,6815.0,41.4323,41.4323,41.3811,41.3982,6815.0
2016-03-29 11:00:00,48.58,48.63,48.58,48.6,25499.0,41.4067,41.4493,41.4067,41.4237,25499.0
2016-03-29 11:10:00,48.61,48.63,48.56,48.61,55148.0,41.4323,41.4493,41.3897,41.4323,55148.0
2016-03-29 11:20:00,48.6,48.6,48.51,48.55,18961.0,41.4237,41.4237,41.347,41.3811,18961.0
2016-03-29 11:30:00,48.55,48.58,48.54,48.55,11906.0,41.3811,41.4067,41.3726,41.3811,11906.0
2016-03-29 11:40:00,48.55,48.55,48.51,48.53,12497.0,41.3811,41.3811,41.347,41.3641,12497.0
2016-03-29 11:50:00,48.52,48.55,48.52,48.53,9728.0,41.3556,41.3811,41.3556,41.3641,9728.0
2016-03-29 12:00:00,48.52,48.55,48.49,48.54,15158.0,41.3556,41.3811,41.33,41.3726,15158.0
2016-03-29 12:10:00,48.53,48.62,48.52,48.61,14718.0,41.3641,41.4408,41.3556,41.4323,14718.0
2016-03-29 12:20:00,48.6,48.73,48.6,48.73,33464.0,41.4237,41.5346,41.4237,41.5346,33464.0
2016-03-29 12:30:00,48.72,48.72,48.69,48.71,12018.0,41.526,41.526,41.5005,41.5175,12018.0
2016-03-29 12:40:00,48.71,48.76,48.69,48.73,36556.0,41.5175,41.5601,41.5005,41.5346,36556.0
2016-03-29 12:50:00,48.74,48.76,48.66,48.72,13054.0,41.5431,41.5601,41.4749,41.526,13054.0
2016-03-29 13:00:00,48.72,48.72,48.65,48.69,54721.0,41.526,41.526,41.4664,41.5005,54721.0
2016-03-29 13:10:00,48.69,48.69,48.6,48.61,31648.0,41.5005,41.5005,41.4237,41.4323,31648.0
2016-03-29 13:20:00,48.61,48.62,48.6,48.62,10958.0,41.4323,41.4408,41.4237,41.4408,10958.0
2016-03-29 13:30:00,48.62,48.63,48.59,48.59,13006.0,41.4408,41.4493,41.4152,41.4152,13006.0
2016-03-29 13:40:00,48.59,48.69,48.59,48.68,29875.0,41.4152,41.5005,41.4152,41.4919,29875.0
2016-03-29 13:50:00,48.68,48.68,48.62,48.64,37078.0,41.4919,41.4919,41.4408,41.4578,37078.0
2016-03-29 14:00:00,48.64,48.69,48.63,48.66,17564.0,41.4578,41.5005,41.4493,41.4749,17564.0
2016-03-29 14:10:00,48.66,48.67,48.62,48.65,21993.0,41.4749,41.4834,41.4408,41.4664,21993.0
2016-03-29 14:20:00,48.64,48.68,48.64,48.68,27751.0,41.4578,41.4919,41.4578,41.4919,27751.0
2016-03-29 14:30:00,48.68,48.72,48.66,48.66,24636.0,41.4919,41.526,41.4749,41.4749,24636.0
2016-03-29 14:40:00,48.66,48.67,48.6,48.61,40094.0,41.4749,41.4834,41.4237,41.4323,40094.0
2016-03-29 14:50:00,48.61,48.64,48.56,48.58,35877.0,41.4323,41.4578,41.3897,41.4067,35877.0
2016-03-29 15:00:00,48.58,48.71,48.58,48.7,45051.0,41.4067,41.5175,41.4067,41.509,45051.0
2016-03-29 15:10:00,48.7,48.71,48.66,48.68,31478.0,41.509,41.5175,41.4749,41.4919,31478.0
2016-03-29 15:20:00,48.68,48.72,48.67,48.7,28574.0,41.4919,41.526,41.4834,41.509,28574.0
2016-03-29 15:30:00,48.7,48.72,48.66,48.72,39817.0,41.509,41.526,41.4749,41.526,39817.0
2016-03-29 15:40:00,48.72,48.76,48.67,48.69,57763.0,41.526,41.5601,41.4834,41.5005,57763.0
2016-03-29 15:50:00,48.69,48.72,48.68,48.72,87208.0,41.5005,41.526,41.4919,41.526,87208.0
2016-03-30 09:30:00,48.52,48.7,48.32,48.42,28672.0,41.6122,41.7665,41.4406,41.5264,28672.0
2016-03-30 09:40:00,48.39,48.49,48.26,48.34,19504.0,41.5007,41.5864,41.3892,41.4578,19504.0
2016-03-30 09:50:00,48.34,48.5,48.31,48.46,30273.0,41.4578,41.595,41.4321,41.5607,30273.0
2016-03-30 10:00:00,48.46,48.47,48.32,48.38,40666.0,41.5607,41.5693,41.4406,41.4921,40666.0
2016-03-30 10:10:00,48.37,48.45,48.37,48.42,17126.0,41.4835,41.5521,41.4835,41.5264,17126.0
2016-03-30 10:20:00,48.42,48.48,48.39,48.42,17588.0,41.5264,41.5779,41.5007,41.5264,17588.0
2016-03-30 10:30:00,48.43,48.48,48.41,48.43,13550.0,41.535,41.5779,41.5178,41.535,13550.0
2016-03-30 10:40:00,48.45,48.47,48.41,48.42,10762.0,41.5521,41.5693,41.5178,41.5264,10762.0
2016-03-30 10:50:00,48.41,48.44,48.39,48.44,8592.0,41.5178,41.5436,41.5007,41.5436,8592.0
2016-03-30 11:00:00,48.44,48.48,48.43,48.46,14107.0,41.5436,41.5779,41.535,41.5607,14107.0
2016-03-30 11:10:00,48.47,48.48,48.41,48.43,18706.0,41.5693,41.5779,41.5178,41.535,18706.0
2016-03-30 11:20:00,48.44,48.48,48.4,48.4,17578.0,41.5436,41.5779,41.5092,41.5092,17578.0
2016-03-30 11:30:00,48.39,48.44,48.38,48.44,7071.0,41.5007,41.5436,41.4921,41.5436,7071.0
2016-03-30 11:40:00,48.44,48.5,48.44,48.48,10754.0,41.5436,41.595,41.5436,41.5779,10754.0
2016-03-30 11:50:00,48.49,48.5,48.45,48.49,17317.0,41.5864,41.595,41.5521,41.5864,17317.0
2016-03-30 12:00:00,48.49,48.57,48.49,48.5,8546.0,41.5864,41.655,41.5864,41.595,8546.0
2016-03-30 12:10:00,48.49,48.53,48.48,48.51,8100.0,41.5864,41.6207,41.5779,41.6036,8100.0
2016-03-30 12:20:00,48.52,48.52,48.47,48.49,12378.0,41.6122,41.6122,41.5693,41.5864,12378.0
2016-03-30 12:30:00,48.48,48.51,48.45,48.46,27524.0,41.5779,41.6036,41.5521,41.5607,27524.0
2016-03-30 12:40:00,48.47,48.48,48.41,48.41,12705.0,41.5693,41.5779,41.5178,41.5178,12705.0
2016-03-30 12:50:00,48.41,48.44,48.4,48.43,9669.0,41.5178,41.5436,41.5092,41.535,9669.0
2016-03-30 13:00:00,48.43,48.46,48.37,48.39,24986.0,41.535,41.5607,41.4835,41.5007,24986.0
2016-03-30 13:10:00,48.38,48.46,48.37,48.45,11619.0,41.4921,41.5607,41.4835,41.5521,11619.0
2016-03-30 13:20:00,48.45,48.48,48.4,48.4,24122.0,41.5521,41.5779,41.5092,41.5092,24122.0
2016-03-30 13:30:00,48.4,48.41,48.38,48.38,8901.0,41.5092,41.5178,41.4921,41.4921,8901.0
2016-03-30 13:40:00,48.39,48.39,48.34,48.37,31598.0,41.5007,41.5007,41.4578,41.4835,31598.0
2016-03-30 13:50:00,48.37,48.42,48.34,48.39,15480.0,41.4835,41.5264,41.4578,41.5007,15480.0
2016-03-30 14:00:00,48.39,48.39,48.36,48.36,13215.0,41.5007,41.5007,41.4749,41.4749,13215.0
2016-03-30 14:10:00,48.36,48.38,48.33,48.33,17290.0,41.4749,41.4921,41.4492,41.4492,17290.0
2016-03-30 14:20:00,48.34,48.38,48.31,48.37,27528.0,41.4578,41.4921,41.4321,41.4835,27528.0
2016-03-30 14:30:00,48.38,48.44,48.38,48.4,33639.0,41.4921,41.5436,41.4921,41.5092,33639.0
2016-03-30 14:40:00,48.4,48.41,48.37,48.41,28120.0,41.5092,41.5178,41.4835,41.5178,28120.0
2016-03-30 14:50:00,48.4,48.41,48.39,48.4,13579.0,41.5092,41.5178,41.5007,41.5092,13579.0
2016-03-30 15:00:00,48.4,48.49,48.4,48.45,32816.0,41.5092,41.5864,41.5092,41.5521,32816.0
2016-03-30 15:10:00,48.44,48.47,48.42,48.43,19654.0,41.5436,41.5693,41.5264,41.535,19654.0
2016-03-30 15:20:00,48.42,48.45,48.42,48.42,18838.0,41.5264,41.5521,41.5264,41.5264,18838.0
2016-03-30 15:30:00,48.43,48.43,48.3,48.39,56723.0,41.535,41.535,41.4235,41.5007,56723.0
2016-03-30 15:40:00,48.4,48.4,48.37,48.4,45705.0,41.5092,41.5092,41.4835,41.5092,45705.0
2016-03-30 15:50:00,48.4,48.41,48.32,48.37,96973.0,41.5092,41.5178,41.4406,41.4835,96973.0
2016-03-31 09:30:00,48.38,48.43,48.33,48.33,31342.0,41.4921,41.535,41.4492,41.4492,31342.0
2016-03-31 09:40:00,48.35,48.46,48.33,48.43,13410.0,41.4664,41.5607,41.4492,41.535,13410.0
2016-03-31 09:50:00,48.43,48.43,48.33,48.34,73785.0,41.535,41.535,41.4492,41.4578,73785.0
2016-03-31 10:00:00,48.34,48.37,48.29,48.3,23010.0,41.4578,41.4835,41.4149,41.4235,23010.0
2016-03-31 10:10:00,48.3,48.37,48.3,48.35,21550.0,41.4235,41.4835,41.4235,41.4664,21550.0
2016-03-31 10:20:00,48.35,48.36,48.32,48.34,16541.0,41.4664,41.4749,41.4406,41.4578,16541.0
2016-03-31 10:30:00,48.34,48.37,48.33,48.34,22643.0,41.4578,41.4835,41.4492,41.4578,22643.0
2016-03-31 10:40:00,48.35,48.37,48.33,48.34,23796.0,41.4664,41.4835,41.4492,41.4578,23796.0
2016-03-31 10:50:00,48.34,48.36,48.31,48.34,32025.0,41.4578,41.4749,41.4321,41.4578,32025.0
2016-03-31 11:00:00,48.33,48.37,48.33,48.37,15896.0,41.4492,41.4835,41.4492,41.4835,15896.0
2016-03-31 11:10:00,48.37,48.37,48.32,48.33,19785.0,41.4835,41.4835,41.4406,41.4492,19785.0
2016-03-31 11:20:00,48.33,48.33,48.27,48.28,18749.0,41.4492,41.4492,41.3978,41.4063,18749.0
2016-03-31 11:30:00,48.29,48.3,48.22,48.22,14369.0,41.4149,41.4235,41.3549,41.3549,14369.0
2016-03-31 11:40:00,48.23,48.24,48.18,48.19,18532.0,41.3635,41.372,41.3206,41.3291,18532.0
2016-03-31 11:50:00,48.18,48.18,48.13,48.16,22089.0,41.3206,41.3206,41.2777,41.3034,22089.0
2016-03-31 12:00:00,48.16,48.18,48.11,48.11,31039.0,41.3034,41.3206,41.2605,41.2605,31039.0
2016-03-31 12:10:00,48.11,48.13,48.11,48.12,8688.0,41.2605,41.2777,41.2605,41.2691,8688.0
2016-03-31 12:20:00,48.13,48.13,48.12,48.13,12237.0,41.2777,41.2777,41.2691,41.2777,12237.0
2016-03-31 12:30:00,48.12,48.14,48.09,48.11,37961.0,41.2691,41.2863,41.2434,41.2605,37961.0
2016-03-31 12:40:00,48.1,48.1,48.02,48.02,44136.0,41.252,41.252,41.1833,41.1833,44136.0
2016-03-31 12:50:00,48.03,48.03,47.98,48.0,32952.0,41.1919,41.1919,41.149,41.1662,32952.0
2016-03-31 13:00:00,48.0,48.03,47.98,47.98,14932.0,41.1662,41.1919,41.149,41.149,14932.0
2016-03-31 13:10:00,47.98,48.0,47.97,47.98,29586.0,41.149,41.1662,41.1405,41.149,29586.0
2016-03-31 13:20:00,47.98,48.0,47.94,47.95,76304.0,41.149,41.1662,41.1147,41.1233,76304.0
2016-03-31 13:30:00,47.96,47.96,47.88,47.94,48629.0,41.1319,41.1319,41.0633,41.1147,48629.0
2016-03-31 13:40:00,47.94,47.94,47.87,47.88,25250.0,41.1147,41.1147,41.0547,41.0633,25250.0
2016-03-31 13:50:00,47.88,47.95,47.88,47.94,27945.0,41.0633,41.1233,41.0633,41.1147,27945.0
2016-03-31 14:00:00,47.94,47.94,47.9,47.94,23773.0,41.1147,41.1147,41.0804,41.1147,23773.0
2016-03-31 14:10:00,47.94,47.96,47.93,47.95,19618.0,41.1147,41.1319,41.1062,41.1233,19618.0
2016-03-31 14:20:00,47.95,47.95,47.85,47.86,29379.0,41.1233,41.1233,41.0376,41.0461,29379.0
2016-03-31 14:30:00,47.85,47.86,47.77,47.78,49995.0,41.0376,41.0461,40.9689,40.9775,49995.0
2016-03-31 14:40:00,47.78,47.78,47.74,47.75,55990.0,40.9775,40.9775,40.9432,40.9518,55990.0
2016-03-31 14:50:00,47.75,47.75,47.67,47.69,89644.0,40.9518,40.9518,40.8832,40.9003,89644.0
2016-03-31 15:00:00,47.69,47.78,47.69,47.7,94445.0,40.9003,40.9775,40.9003,40.9089,94445.0
2016-03-31 15:10:00,47.7,47.71,47.64,47.64,89127.0,40.9089,40.9175,40.8574,40.8574,89127.0
2016-03-31 15:20:00,47.64,47.69,47.63,47.64,71317.0,40.8574,40.9003,40.8489,40.8574,71317.0
2016-03-31 15:30:00,47.65,47.67,47.61,47.66,139483.0,40.866,40.8832,40.8317,40.8746,139483.0
2016-03-31 15:40:00,47.65,47.73,47.65,47.69,208244.0,40.866,40.9346,40.866,40.9003,208244.0
2016-03-31 15:50:00,47.68,47.72,47.64,47.68,450108.0,40.8918,40.9261,40.8574,40.8918,450108.0
2016-04-01 09:30:00,47.51,47.73,47.41,47.71,38661.0,40.746,40.9346,40.6602,40.9175,38661.0
2016-04-01 09:40:00,47.74,47.88,47.71,47.84,29805.0,40.9432,41.0633,40.9175,41.029,29805.0
2016-04-01 09:50:00,47.84,47.89,47.77,47.79,41472.0,41.029,41.0719,40.9689,40.9861,41472.0
2016-04-01 10:00:00,47.79,47.89,47.72,47.84,22631.0,40.9861,41.0719,40.9261,41.029,22631.0
2016-04-01 10:10:00,47.86,47.87,47.79,47.85,16873.0,41.0461,41.0547,40.9861,41.0376,16873.0
2016-04-01 10:20:00,47.84,47.89,47.8,47.8,15797.0,41.029,41.0719,40.9947,40.9947,15797.0
2016-04-01 10:30:00,47.8,47.89,47.78,47.86,20048.0,40.9947,41.0719,40.9775,41.0461,20048.0
2016-04-01 10:40:00,47.87,47.89,47.82,47.82,12972.0,41.0547,41.0719,41.0118,41.0118,12972.0
2016-04-01 10:50:00,47.82,47.84,47.78,47.84,21929.0,41.0118,41.029,40.9775,41.029,21929.0
2016-04-01 11:00:00,47.85,47.85,47.8,47.8,15365.0,41.0376,41.0376,40.9947,40.9947,15365.0
2016-04-01 11:10:00,47.8,47.83,47.77,47.77,12303.0,40.9947,41.0204,40.9689,40.9689,12303.0
2016-04-01 11:20:00,47.77,47.84,47.75,47.81,15481.0,40.9689,41.029,40.9518,41.0032,15481.0
2016-04-01 11:30:00,47.81,47.83,47.78,47.81,16211.0,41.0032,41.0204,40.9775,41.0032,16211.0
2016-04-01 11:40:00,47.81,47.81,47.74,47.74,20881.0,41.0032,41.0032,40.9432,40.9432,20881.0
2016-04-01 11:50:00,47.75,47.84,47.73,47.84,25909.0,40.9518,41.029,40.9346,41.029,25909.0
2016-04-01 12:00:00,47.84,47.86,47.79,47.82,20983.0,41.029,41.0461,40.9861,41.0118,20983.0
2016-04-01 12:10:00,47.82,47.84,47.79,47.83,20830.0,41.0118,41.029,40.9861,41.0204,20830.0
2016-04-01 12:20:00,47.82,47.84,47.75,47.82,32943.0,41.0118,41.029,40.9518,41.0118,32943.0
2016-04-01 12:30:00,47.83,47.84,47.79,47.84,26027.0,41.0204,41.029,40.9861,41.029,26027.0
2016-04-01 12:40:00,47.84,47.87,47.83,47.84,19096.0,41.029,41.0547,41.0204,41.029,19096.0
2016-04-01 12:50:00,47.83,47.9,47.83,47.86,16504.0,41.0204,41.0804,41.0204,41.0461,16504.0
2016-04-01 13:00:00,47.87,47.88,47.83,47.84,12537.0,41.0547,41.0633,41.0204,41.029,12537.0
2016-04-01 13:10:00,47.84,47.85,47.77,47.81,65783.0,41.029,41.0376,40.9689,41.0032,65783.0
2016-04-01 13:20:00,47.81,47.85,47.78,47.83,38803.0,41.0032,41.0376,40.9775,41.0204,38803.0
2016-04-01 13:30:00,47.82,47.87,47.82,47.87,19625.0,41.0118,41.0547,41.0118,41.0547,19625.0
2016-04-01 13:40:00,47.87,47.96,47.86,47.9,61266.0,41.0547,41.1319,41.0461,41.0804,61266.0
2016-04-01 13:50:00,47.9,47.95,47.86,47.88,59381.0,41.0804,41.1233,41.0461,41.0633,59381.0
2016-04-01 14:00:00,47.88,47.99,47.88,47.98,17151.0,41.0633,41.1576,41.0633,41.149,17151.0
2016-04-01 14:10:00,47.98,47.98,47.94,47.97,19886.0,41.149,41.149,41.1147,41.1405,19886.0
2016-04-01 14:20:00,47.97,47.99,47.92,47.99,34318.0,41.1405,41.1576,41.0976,41.1576,34318.0
2016-04-01 14:30:00,48.0,48.1,48.0,48.1,26594.0,41.1662,41.252,41.1662,41.252,26594.0
2016-04-01 14:40:00,48.1,48.13,48.08,48.13,21515.0,41.252,41.2777,41.2348,41.2777,21515.0
2016-04-01 14:50:00,48.13,48.17,48.12,48.13,14906.0,41.2777,41.312,41.2691,41.2777,14906.0
2016-04-01 15:00:00,48.12,48.12,48.03,48.09,80315.0,41.2691,41.2691,41.1919,41.2434,80315.0
2016-04-01 15:10:00,48.09,48.11,48.07,48.11,24091.0,41.2434,41.2605,41.2262,41.2605,24091.0
2016-04-01 15:20:00,48.11,48.11,48.05,48.07,30412.0,41.2605,41.2605,41.2091,41.2262,30412.0
2016-04-01 15:30:00,48.08,48.18,48.07,48.18,41021.0,41.2348,41.3206,41.2262,41.3206,41021.0
2016-04-01 15:40:00,48.17,48.25,48.16,48.23,49476.0,41.312,41.3806,41.3034,41.3635,49476.0
2016-04-01 15:50:00,48.23,48.29,48.19,48.25,172177.0,41.3635,41.4149,41.3291,41.3806,172177.0
2016-04-04 09:30:00,47.05,47.21,46.83,46.91,371618.0,40.3514,40.4887,40.1628,40.2314,371618.0
2016-04-04 09:40:00,46.9,46.99,46.59,46.93,260770.0,40.2228,40.3,39.9569,40.2485,260770.0
2016-04-04 09:50:00,46.93,47.03,46.8,46.85,179467.0,40.2485,40.3343,40.137,40.1799,179467.0
2016-04-04 10:00:00,46.84,46.89,46.62,46.74,152250.0,40.1713,40.2142,39.9827,40.0856,152250.0
2016-04-04 10:10:00,46.73,46.79,46.49,46.5,90709.0,40.077,40.1285,39.8712,39.8798,90709.0
2016-04-04 10:20:00,46.5,46.7,46.39,46.61,137033.0,39.8798,40.0513,39.7854,39.9741,137033.0
2016-04-04 10:30:00,46.63,46.84,46.59,46.8,72249.0,39.9912,40.1713,39.9569,40.137,72249.0
2016-04-04 10:40:00,46.8,46.83,46.7,46.7,47647.0,40.137,40.1628,40.0513,40.0513,47647.0
2016-04-04 10:50:00,46.7,46.72,46.58,46.59,36514.0,40.0513,40.0684,39.9484,39.9569,36514.0
2016-04-04 11:00:00,46.59,46.7,46.58,46.68,28541.0,39.9569,40.0513,39.9484,40.0341,28541.0
2016-04-04 11:10:00,46.67,46.71,46.58,46.59,40712.0,40.0255,40.0599,39.9484,39.9569,40712.0
2016-04-04 11:20:00,46.58,46.59,46.5,46.56,41476.0,39.9484,39.9569,39.8798,39.9312,41476.0
2016-04-04 11:30:00,46.56,46.58,46.43,46.43,40634.0,39.9312,39.9484,39.8197,39.8197,40634.0
2016-04-04 11:40:00,46.44,46.56,46.43,46.52,63595.0,39.8283,39.9312,39.8197,39.8969,63595.0
2016-04-04 11:50:00,46.53,46.58,46.49,46.5,46306.0,39.9055,39.9484,39.8712,39.8798,46306.0
2016-04-04 12:00:00,46.49,46.62,46.46,46.62,74733.0,39.8712,39.9827,39.8454,39.9827,74733.0
2016-04-04 12:10:00,46.6,46.65,46.56,46.56,24575.0,39.9655,40.0084,39.9312,39.9312,24575.0
2016-04-04 12:20:00,46.57,46.57,46.5,46.52,37444.0,39.9398,39.9398,39.8798,39.8969,37444.0
2016-04-04 12:30:00,46.5,46.51,46.47,46.5,29062.0,39.8798,39.8883,39.854,39.8798,29062.0
2016-04-04 12:40:00,46.49,46.6,46.49,46.54,52018.0,39.8712,39.9655,39.8712,39.9141,52018.0
2016-04-04 12:50:00,46.54,46.57,46.47,46.48,60563.0,39.9141,39.9398,39.854,39.8626,60563.0
2016-04-04 13:00:00,46.47,46.55,46.47,46.49,61348.0,39.854,39.9226,39.854,39.8712,61348.0
2016-04-04 13:10:00,46.49,46.59,46.48,46.59,47223.0,39.8712,39.9569,39.8626,39.9569,47223.0
2016-04-04 13:20:00,46.59,46.68,46.57,46.68,31530.0,39.9569,40.0341,39.9398,40.0341,31530.0
2016-04-04 13:30:00,46.67,46.69,46.62,46.63,31157.0,40.0255,40.0427,39.9827,39.9912,31157.0
2016-04-04 13:40:00,46.62,46.66,46.59,46.59,134197.0,39.9827,40.017,39.9569,39.9569,134197.0
2016-04-04 13:50:00,46.59,46.6,46.47,46.5,55911.0,39.9569,39.9655,39.854,39.8798,55911.0
2016-04-04 14:00:00,46.5,46.52,46.45,46.47,46094.0,39.8798,39.8969,39.8369,39.854,46094.0
2016-04-04 14:10:00,46.47,46.51,46.46,46.49,41770.0,39.854,39.8883,39.8454,39.8712,41770.0
2016-04-04 14:20:00,46.49,46.57,46.48,46.53,82804.0,39.8712,39.9398,39.8626,39.9055,82804.0
2016-04-04 14:30:00,46.52,46.55,46.5,46.5,129328.0,39.8969,39.9226,39.8798,39.8798,129328.0
2016-04-04 14:40:00,46.51,46.55,46.47,46.48,67330.0,39.8883,39.9226,39.854,39.8626,67330.0
2016-04-04 14:50:00,46.48,46.5,46.38,46.38,90421.0,39.8626,39.8798,39.7768,39.7768,90421.0
2016-04-04 15:00:00,46.39,46.39,46.36,46.37,79056.0,39.7854,39.7854,39.7597,39.7683,79056.0
2016-04-04 15:10:00,46.37,46.43,46.34,46.4,99908.0,39.7683,39.8197,39.7425,39.794,99908.0
2016-04-04 15:20:00,46.39,46.4,46.27,46.28,109289.0,39.7854,39.794,39.6825,39.6911,109289.0
2016-04-04 15:30:00,46.27,46.35,46.27,46.3,176882.0,39.6825,39.7511,39.6825,39.7082,176882.0
2016-04-04 15:40:00,46.3,46.3,46.18,46.23,214310.0,39.7082,39.7082,39.6053,39.6482,214310.0
2016-04-04 15:50:00,46.22,46.31,46.21,46.27,342692.0,39.6396,39.7168,39.631,39.6825,342692.0
2016-04-05 09:30:00,45.99,46.09,45.7,45.93,65104.0,39.4424,39.5281,39.1936,39.3909,65104.0
2016-04-05 09:40:00,45.92,46.05,45.84,46.03,53248.0,39.3823,39.4938,39.3137,39.4767,53248.0
2016-04-05 09:50:00,46.04,46.2,46.02,46.17,51590.0,39.4852,39.6225,39.4681,39.5967,51590.0
2016-04-05 10:00:00,46.17,46.32,46.15,46.31,60010.0,39.5967,39.7254,39.5796,39.7168,60010.0
2016-04-05 10:10:00,46.31,46.41,46.3,46.41,75404.0,39.7168,39.8026,39.7082,39.8026,75404.0
2016-04-05 10:20:00,46.4,46.44,46.37,46.39,68668.0,39.794,39.8283,39.7683,39.7854,68668.0
2016-04-05 10:30:00,46.41,46.42,46.34,46.35,65748.0,39.8026,39.8111,39.7425,39.7511,65748.0
2016-04-05 10:40:00,46.35,46.35,46.18,46.21,61384.0,39.7511,39.7511,39.6053,39.631,61384.0
2016-04-05 10:50:00,46.21,46.21,46.11,46.11,94169.0,39.631,39.631,39.5453,39.5453,94169.0
2016-04-05 11:00:00,46.11,46.24,46.11,46.22,70045.0,39.5453,39.6568,39.5453,39.6396,70045.0
2016-04-05 11:10:00,46.22,46.26,46.19,46.19,58454.0,39.6396,39.6739,39.6139,39.6139,58454.0
2016-04-05 11:20:00,46.21,46.23,46.19,46.22,30371.0,39.631,39.6482,39.6139,39.6396,30371.0
2016-04-05 11:30:00,46.23,46.29,46.22,46.27,70857.0,39.6482,39.6996,39.6396,39.6825,70857.0
2016-04-05 11:40:00,46.28,46.3,46.26,46.29,34109.0,39.6911,39.7082,39.6739,39.6996,34109.0
2016-04-05 11:50:00,46.28,46.32,46.28,46.31,38402.0,39.6911,39.7254,39.6911,39.7168,38402.0
2016-04-05 12:00:00,46.31,46.39,46.3,46.35,50496.0,39.7168,39.7854,39.7082,39.7511,50496.0
2016-04-05 12:10:00,46.35,46.35,46.26,46.27,34188.0,39.7511,39.7511,39.6739,39.6825,34188.0
2016-04-05 12:20:00,46.27,46.3,46.25,46.28,37246.0,39.6825,39.7082,39.6653,39.6911,37246.0
2016-04-05 12:30:00,46.28,46.39,46.28,46.38,55272.0,39.6911,39.7854,39.6911,39.7768,55272.0
2016-04-05 12:40:00,46.37,46.38,46.34,46.35,31526.0,39.7683,39.7768,39.7425,39.7511,31526.0
2016-04-05 12:50:00,46.35,46.41,46.35,46.4,22754.0,39.7511,39.8026,39.7511,39.794,22754.0
2016-04-05 13:00:00,46.4,46.42,46.38,46.38,39020.0,39.794,39.8111,39.7768,39.7768,39020.0
2016-04-05 13:10:00,46.39,46.39,46.35,46.38,25884.0,39.7854,39.7854,39.7511,39.7768,25884.0
2016-04-05 13:20:00,46.38,46.39,46.32,46.34,104513.0,39.7768,39.7854,39.7254,39.7425,104513.0
2016-04-05 13:30:00,46.34,46.34,46.27,46.27,44071.0,39.7425,39.7425,39.6825,39.6825,44071.0
2016-04-05 13:40:00,46.27,46.28,46.24,46.26,45165.0,39.6825,39.6911,39.6568,39.6739,45165.0
2016-04-05 13:50:00,46.27,46.3,46.24,46.25,33917.0,39.6825,39.7082,39.6568,39.6653,33917.0
2016-04-05 14:00:00,46.26,46.29,46.24,46.27,39978.0,39.6739,39.6996,39.6568,39.6825,39978.0
2016-04-05 14:10:00,46.28,46.33,46.22,46.33,55303.0,39.6911,39.734,39.6396,39.734,55303.0
2016-04-05 14:20:00,46.33,46.34,46.3,46.31,26806.0,39.734,39.7425,39.7082,39.7168,26806.0
2016-04-05 14:30:00,46.31,46.39,46.29,46.38,92597.0,39.7168,39.7854,39.6996,39.7768,92597.0
2016-04-05 14:40:00,46.38,46.41,46.34,46.41,62789.0,39.7768,39.8026,39.7425,39.8026,62789.0
2016-04-05 14:50:00,46.4,46.46,46.39,46.46,42736.0,39.794,39.8454,39.7854,39.8454,42736.0
2016-04-05 15:00:00,46.46,46.46,46.38,46.38,49855.0,39.8454,39.8454,39.7768,39.7768,49855.0
2016-04-05 15:10:00,46.39,46.44,46.37,46.41,51325.0,39.7854,39.8283,39.7683,39.8026,51325.0
2016-04-05 15:20:00,46.42,46.44,46.38,46.4,88974.0,39.8111,39.8283,39.7768,39.794,88974.0
2016-04-05 15:30:00,46.41,46.42,46.35,46.37,62272.0,39.8026,39.8111,39.7511,39.7683,62272.0
2016-04-05 15:40:00,46.37,46.51,46.34,46.5,219680.0,39.7683,39.8883,39.7425,39.8798,219680.0
2016-04-05 15:50:00,46.51,46.52,46.47,46.51,310676.0,39.8883,39.8969,39.854,39.8883,310676.0
2016-04-06 09:30:00,46.56,46.92,46.56,46.74,78371.0,39.9312,40.24,39.9312,40.0856,78371.0
2016-04-06 09:40:00,46.73,46.75,46.55,46.56,20722.0,40.077,40.0942,39.9226,39.9312,20722.0
2016-04-06 09:50:00,46.59,46.64,46.54,46.6,20540.0,39.9569,39.9998,39.9141,39.9655,20540.0
2016-04-06 10:00:00,46.58,46.58,46.4,46.42,30773.0,39.9484,39.9484,39.794,39.8111,30773.0
2016-04-06 10:10:00,46.42,46.42,46.31,46.31,26707.0,39.8111,39.8111,39.7168,39.7168,26707.0
2016-04-06 10:20:00,46.31,46.38,46.27,46.29,29973.0,39.7168,39.7768,39.6825,39.6996,29973.0
2016-04-06 10:30:00,46.3,46.31,46.23,46.28,33811.0,39.7082,39.7168,39.6482,39.6911,33811.0
2016-04-06 10:40:00,46.28,46.34,46.27,46.28,23822.0,39.6911,39.7425,39.6825,39.6911,23822.0
2016-04-06 10:50:00,46.27,46.27,46.18,46.24,34449.0,39.6825,39.6825,39.6053,39.6568,34449.0
2016-04-06 11:00:00,46.25,46.25,46.23,46.25,31332.0,39.6653,39.6653,39.6482,39.6653,31332.0
2016-04-06 11:10:00,46.25,46.33,46.23,46.32,36184.0,39.6653,39.734,39.6482,39.7254,36184.0
2016-04-06 11:20:00,46.32,46.32,46.19,46.22,27203.0,39.7254,39.7254,39.6139,39.6396,27203.0
2016-04-06 11:30:00,46.22,46.28,46.22,46.24,46175.0,39.6396,39.6911,39.6396,39.6568,46175.0
2016-04-06 11:40:00,46.24,46.29,46.18,46.18,51752.0,39.6568,39.6996,39.6053,39.6053,51752.0
2016-04-06 11:50:00,46.18,46.18,46.09,46.1,26011.0,39.6053,39.6053,39.5281,39.5367,26011.0
2016-04-06 12:00:00,46.1,46.15,46.1,46.13,20343.0,39.5367,39.5796,39.5367,39.5624,20343.0
2016-04-06 12:10:00,46.12,46.12,46.04,46.04,11116.0,39.5539,39.5539,39.4852,39.4852,11116.0
2016-04-06 12:20:00,46.04,46.05,46.0,46.01,31072.0,39.4852,39.4938,39.4509,39.4595,31072.0
2016-04-06 12:30:00,46.01,46.06,46.01,46.04,16110.0,39.4595,39.5024,39.4595,39.4852,16110.0
2016-04-06 12:40:00,46.04,46.14,46.03,46.12,28348.0,39.4852,39.571,39.4767,39.5539,28348.0
2016-04-06 12:50:00,46.13,46.13,46.02,46.03,25634.0,39.5624,39.5624,39.4681,39.4767,25634.0
2016-04-06 13:00:00,46.02,46.04,45.97,46.0,28968.0,39.4681,39.4852,39.4252,39.4509,28968.0
2016-04-06 13:10:00,46.0,46.03,46.0,46.03,22697.0,39.4509,39.4767,39.4509,39.4767,22697.0
2016-04-06 13:20:00,46.03,46.05,46.01,46.01,14699.0,39.4767,39.4938,39.4595,39.4595,14699.0
2016-04-06 13:30:00,46.02,46.06,46.01,46.06,34179.0,39.4681,39.5024,39.4595,39.5024,34179.0
2016-04-06 13:40:00,46.06,46.09,46.02,46.05,38833.0,39.5024,39.5281,39.4681,39.4938,38833.0
2016-04-06 13:50:00,46.05,46.07,46.05,46.07,13025.0,39.4938,39.511,39.4938,39.511,13025.0
2016-04-06 14:00:00,46.07,46.07,46.03,46.03,40954.0,39.511,39.511,39.4767,39.4767,40954.0
2016-04-06 14:10:00,46.02,46.08,46.01,46.08,43257.0,39.4681,39.5195,39.4595,39.5195,43257.0
2016-04-06 14:20:00,46.08,46.13,46.08,46.12,20251.0,39.5195,39.5624,39.5195,39.5539,20251.0
2016-04-06 14:30:00,46.13,46.16,46.09,46.1,28360.0,39.5624,39.5882,39.5281,39.5367,28360.0
2016-04-06 14:40:00,46.09,46.13,46.08,46.13,18003.0,39.5281,39.5624,39.5195,39.5624,18003.0
2016-04-06 14:50:00,46.14,46.15,46.07,46.1,66476.0,39.571,39.5796,39.511,39.5367,66476.0
2016-04-06 15:00:00,46.1,46.22,46.09,46.21,32112.0,39.5367,39.6396,39.5281,39.631,32112.0
2016-04-06 15:10:00,46.22,46.23,46.18,46.21,33668.0,39.6396,39.6482,39.6053,39.631,33668.0
2016-04-06 15:20:00,46.21,46.22,46.17,46.18,36124.0,39.631,39.6396,39.5967,39.6053,36124.0
2016-04-06 15:30:00,46.17,46.23,46.17,46.2,39619.0,39.5967,39.6482,39.5967,39.6225,39619.0
2016-04-06 15:40:00,46.2,46.26,46.19,46.26,63834.0,39.6225,39.6739,39.6139,39.6739,63834.0
2016-04-06 15:50:00,46.25,46.29,46.21,46.25,178220.0,39.6653,39.6996,39.631,39.6653,178220.0
2016-04-07 09:30:00,46.19,46.42,46.1,46.15,41861.0,39.6139,39.8111,39.5367,39.5796,41861.0
2016-04-07 09:40:00,46.16,46.26,46.16,46.25,14311.0,39.5882,39.6739,39.5882,39.6653,14311.0
2016-04-07 09:50:00,46.26,46.35,46.24,46.32,17816.0,39.6739,39.7511,39.6568,39.7254,17816.0
2016-04-07 10:00:00,46.32,46.43,46.3,46.36,15631.0,39.7254,39.8197,39.7082,39.7597,15631.0
2016-04-07 10:10:00,46.36,46.43,46.32,46.32,11872.0,39.7597,39.8197,39.7254,39.7254,11872.0
2016-04-07 10:20:00,46.31,46.31,46.21,46.24,15207.0,39.7168,39.7168,39.631,39.6568,15207.0
2016-04-07 10:30:00,46.26,46.27,46.22,46.24,18366.0,39.6739,39.6825,39.6396,39.6568,18366.0
2016-04-07 10:40:00,46.23,46.3,46.23,46.27,14938.0,39.6482,39.7082,39.6482,39.6825,14938.0
2016-04-07 10:50:00,46.28,46.32,46.26,46.26,18063.0,39.6911,39.7254,39.6739,39.6739,18063.0
2016-04-07 11:00:00,46.25,46.28,46.22,46.28,20021.0,39.6653,39.6911,39.6396,39.6911,20021.0
2016-04-07 11:10:00,46.27,46.27,46.24,46.25,12231.0,39.6825,39.6825,39.6568,39.6653,12231.0
2016-04-07 11:20:00,46.25,46.26,46.19,46.23,16212.0,39.6653,39.6739,39.6139,39.6482,16212.0
2016-04-07 11:30:00,46.23,46.27,46.22,46.23,15360.0,39.6482,39.6825,39.6396,39.6482,15360.0
2016-04-07 11:40:00,46.22,46.25,46.18,46.23,17081.0,39.6396,39.6653,39.6053,39.6482,17081.0
2016-04-07 11:50:00,46.23,46.23,46.19,46.21,20344.0,39.6482,39.6482,39.6139,39.631,20344.0
2016-04-07 12:00:00,46.21,46.22,46.16,46.17,40316.0,39.631,39.6396,39.5882,39.5967,40316.0
2016-04-07 12:10:00,46.17,46.21,46.15,46.18,62033.0,39.5967,39.631,39.5796,39.6053,62033.0
2016-04-07 12:20:00,46.17,46.22,46.15,46.18,40683.0,39.5967,39.6396,39.5796,39.6053,40683.0
2016-04-07 12:30:00,46.18,46.22,46.17,46.22,18704.0,39.6053,39.6396,39.5967,39.6396,18704.0
2016-04-07 12:40:00,46.22,46.25,46.19,46.25,23107.0,39.6396,39.6653,39.6139,39.6653,23107.0
2016-04-07 12:50:00,46.24,46.27,46.22,46.23,11828.0,39.6568,39.6825,39.6396,39.6482,11828.0
2016-04-07 13:00:00,46.23,46.24,46.17,46.19,14102.0,39.6482,39.6568,39.5967,39.6139,14102.0
2016-04-07 13:10:00,46.19,46.25,46.19,46.22,24424.0,39.6139,39.6653,39.6139,39.6396,24424.0
2016-04-07 13:20:00,46.22,46.24,46.2,46.2,13983.0,39.6396,39.6568,39.6225,39.6225,13983.0
2016-04-07 13:30:00,46.21,46.21,46.18,46.2,21028.0,39.631,39.631,39.6053,39.6225,21028.0
2016-04-07 13:40:00,46.21,46.21,46.16,46.16,16452.0,39.631,39.631,39.5882,39.5882,16452.0
2016-04-07 13:50:00,46.16,46.19,46.14,46.15,21806.0,39.5882,39.6139,39.571,39.5796,21806.0
2016-04-07 14:00:00,46.14,46.16,46.1,46.11,12798.0,39.571,39.5882,39.5367,39.5453,12798.0
2016-04-07 14:10:00,46.11,46.16,46.11,46.14,31964.0,39.5453,39.5882,39.5453,39.571,31964.0
2016-04-07 14:20:00,46.14,46.18,46.14,46.16,17608.0,39.571,39.6053,39.571,39.5882,17608.0
2016-04-07 14:30:00,46.17,46.21,46.17,46.19,25071.0,39.5967,39.631,39.5967,39.6139,25071.0
2016-04-07 14:40:00,46.19,46.19,46.14,46.15,22056.0,39.6139,39.6139,39.571,39.5796,22056.0
2016-04-07 14:50:00,46.16,46.18,46.14,46.15,24757.0,39.5882,39.6053,39.571,39.5796,24757.0
2016-04-07 15:00:00,46.14,46.23,46.11,46.22,36394.0,39.571,39.6482,39.5453,39.6396,36394.0
2016-04-07 15:10:00,46.23,46.27,46.22,46.27,30717.0,39.6482,39.6825,39.6396,39.6825,30717.0
2016-04-07 15:20:00,46.26,46.28,46.22,46.22,28455.0,39.6739,39.6911,39.6396,39.6396,28455.0
2016-04-07 15:30:00,46.23,46.25,46.18,46.19,37981.0,39.6482,39.6653,39.6053,39.6139,37981.0
2016-04-07 15:40:00,46.2,46.22,46.18,46.19,56846.0,39.6225,39.6396,39.6053,39.6139,56846.0
2016-04-07 15:50:00,46.2,46.24,46.16,46.24,119819.0,39.6225,39.6568,39.5882,39.6568,119819.0
2016-04-08 09:30:00,46.48,46.72,46.41,46.72,21980.0,39.8626,40.0684,39.8026,40.0684,21980.0
2016-04-08 09:40:00,46.72,46.73,46.49,46.51,21811.0,40.0684,40.077,39.8712,39.8883,21811.0
2016-04-08 09:50:00,46.5,46.6,46.48,46.59,14058.0,39.8798,39.9655,39.8626,39.9569,14058.0
2016-04-08 10:00:00,46.61,46.63,46.52,46.52,17796.0,39.9741,39.9912,39.8969,39.8969,17796.0
2016-04-08 10:10:00,46.53,46.57,46.5,46.51,12989.0,39.9055,39.9398,39.8798,39.8883,12989.0
2016-04-08 10:20:00,46.51,46.51,46.45,46.47,12706.0,39.8883,39.8883,39.8369,39.854,12706.0
2016-04-08 10:30:00,46.45,46.48,46.37,46.37,17566.0,39.8369,39.8626,39.7683,39.7683,17566.0
2016-04-08 10:40:00,46.37,46.49,46.36,46.42,14401.0,39.7683,39.8712,39.7597,39.8111,14401.0
2016-04-08 10:50:00,46.42,46.42,46.35,46.38,13034.0,39.8111,39.8111,39.7511,39.7768,13034.0
2016-04-08 11:00:00,46.38,46.4,46.34,46.39,17843.0,39.7768,39.794,39.7425,39.7854,17843.0
2016-04-08 11:10:00,46.39,46.45,46.37,46.43,15238.0,39.7854,39.8369,39.7683,39.8197,15238.0
2016-04-08 11:20:00,46.45,46.47,46.4,46.4,17706.0,39.8369,39.854,39.794,39.794,17706.0
2016-04-08 11:30:00,46.4,46.41,46.33,46.36,14866.0,39.794,39.8026,39.734,39.7597,14866.0
2016-04-08 11:40:00,46.37,46.41,46.36,46.39,33122.0,39.7683,39.8026,39.7597,39.7854,33122.0
2016-04-08 11:50:00,46.38,46.43,46.37,46.38,28469.0,39.7768,39.8197,39.7683,39.7768,28469.0
2016-04-08 12:00:00,46.39,46.41,46.35,46.39,15110.0,39.7854,39.8026,39.7511,39.7854,15110.0
2016-04-08 12:10:00,46.39,46.43,46.38,46.42,11723.0,39.7854,39.8197,39.7768,39.8111,11723.0
2016-04-08 12:20:00,46.43,46.48,46.41,46.48,12693.0,39.8197,39.8626,39.8026,39.8626,12693.0
2016-04-08 12:30:00,46.47,46.52,46.46,46.5,30057.0,39.854,39.8969,39.8454,39.8798,30057.0
2016-04-08 12:40:00,46.49,46.52,46.47,46.52,8428.0,39.8712,39.8969,39.854,39.8969,8428.0
2016-04-08 12:50:00,46.52,46.56,46.52,46.55,13964.0,39.8969,39.9312,39.8969,39.9226,13964.0
2016-04-08 13:00:00,46.56,46.56,46.51,46.51,11727.0,39.9312,39.9312,39.8883,39.8883,11727.0
2016-04-08 13:10:00,46.51,46.53,46.49,46.51,11887.0,39.8883,39.9055,39.8712,39.8883,11887.0
2016-04-08 13:20:00,46.51,46.55,46.51,46.55,9214.0,39.8883,39.9226,39.8883,39.9226,9214.0
2016-04-08 13:30:00,46.54,46.55,46.52,46.52,11675.0,39.9141,39.9226,39.8969,39.8969,11675.0
2016-04-08 13:40:00,46.51,46.54,46.5,46.54,11234.0,39.8883,39.9141,39.8798,39.9141,11234.0
2016-04-08 13:50:00,46.54,46.59,46.52,46.56,15054.0,39.9141,39.9569,39.8969,39.9312,15054.0
2016-04-08 14:00:00,46.56,46.56,46.5,46.53,12155.0,39.9312,39.9312,39.8798,39.9055,12155.0
2016-04-08 14:10:00,46.53,46.54,46.5,46.54,13881.0,39.9055,39.9141,39.8798,39.9141,13881.0
2016-04-08 14:20:00,46.53,46.53,46.5,46.53,21619.0,39.9055,39.9055,39.8798,39.9055,21619.0
2016-04-08 14:30:00,46.54,46.55,46.49,46.51,17451.0,39.9141,39.9226,39.8712,39.8883,17451.0
2016-04-08 14:40:00,46.51,46.51,46.48,46.5,13785.0,39.8883,39.8883,39.8626,39.8798,13785.0
2016-04-08 14:50:00,46.5,46.51,46.42,46.43,18325.0,39.8798,39.8883,39.8111,39.8197,18325.0
2016-04-08 15:00:00,46.43,46.44,46.39,46.4,17977.0,39.8197,39.8283,39.7854,39.794,17977.0
2016-04-08 15:10:00,46.4,46.45,46.39,46.43,20916.0,39.794,39.8369,39.7854,39.8197,20916.0
2016-04-08 15:20:00,46.42,46.44,46.39,46.4,20817.0,39.8111,39.8283,39.7854,39.794,20817.0
2016-04-08 15:30:00,46.39,46.43,46.34,46.36,38845.0,39.7854,39.8197,39.7425,39.7597,38845.0
2016-04-08 15:40:00,46.36,46.37,46.29,46.34,127095.0,39.7597,39.7683,39.6996,39.7425,127095.0
2016-04-08 15:50:00,46.34,46.39,46.33,46.38,102524.0,39.7425,39.7854,39.734,39.7768,102524.0
2016-04-11 09:30:00,46.61,46.72,46.52,46.67,37118.0,39.9741,40.0684,39.8969,40.0255,37118.0
2016-04-11 09:40:00,46.64,46.76,46.61,46.65,26335.0,39.9998,40.1027,39.9741,40.0084,26335.0
2016-04-11 09:50:00,46.65,46.67,46.54,46.54,18340.0,40.0084,40.0255,39.9141,39.9141,18340.0
2016-04-11 10:00:00,46.54,46.61,46.54,46.59,18127.0,39.9141,39.9741,39.9141,39.9569,18127.0
2016-04-11 10:10:00,46.59,46.59,46.53,46.55,14370.0,39.9569,39.9569,39.9055,39.9226,14370.0
2016-04-11 10:20:00,46.55,46.57,46.49,46.5,9138.0,39.9226,39.9398,39.8712,39.8798,9138.0
2016-04-11 10:30:00,46.5,46.54,46.46,46.47,14472.0,39.8798,39.9141,39.8454,39.854,14472.0
2016-04-11 10:40:00,46.45,46.45,46.3,46.3,29843.0,39.8369,39.8369,39.7082,39.7082,29843.0
2016-04-11 10:50:00,46.31,46.32,46.28,46.3,24614.0,39.7168,39.7254,39.6911,39.7082,24614.0
2016-04-11 11:00:00,46.3,46.31,46.27,46.3,20994.0,39.7082,39.7168,39.6825,39.7082,20994.0
2016-04-11 11:10:00,46.3,46.31,46.23,46.23,27172.0,39.7082,39.7168,39.6482,39.6482,27172.0
2016-04-11 11:20:00,46.23,46.25,46.2,46.23,16157.0,39.6482,39.6653,39.6225,39.6482,16157.0
2016-04-11 11:30:00,46.24,46.25,46.12,46.13,25475.0,39.6568,39.6653,39.5539,39.5624,25475.0
2016-04-11 11:40:00,46.12,46.12,46.08,46.12,20460.0,39.5539,39.5539,39.5195,39.5539,20460.0
2016-04-11 11:50:00,46.12,46.21,46.1,46.21,40655.0,39.5539,39.631,39.5367,39.631,40655.0
2016-04-11 12:00:00,46.21,46.29,46.21,46.27,15963.0,39.631,39.6996,39.631,39.6825,15963.0
2016-04-11 12:10:00,46.27,46.27,46.21,46.24,24045.0,39.6825,39.6825,39.631,39.6568,24045.0
2016-04-11 12:20:00,46.23,46.26,46.21,46.24,16375.0,39.6482,39.6739,39.631,39.6568,16375.0
2016-04-11 12:30:00,46.25,46.26,46.21,46.22,23426.0,39.6653,39.6739,39.631,39.6396,23426.0
2016-04-11 12:40:00,46.23,46.24,46.15,46.18,15430.0,39.6482,39.6568,39.5796,39.6053,15430.0
2016-04-11 12:50:00,46.19,46.25,46.19,46.23,10081.0,39.6139,39.6653,39.6139,39.6482,10081.0
2016-04-11 13:00:00,46.23,46.25,46.23,46.24,18104.0,39.6482,39.6653,39.6482,39.6568,18104.0
2016-04-11 13:10:00,46.24,46.27,46.2,46.2,21487.0,39.6568,39.6825,39.6225,39.6225,21487.0
2016-04-11 13:20:00,46.2,46.21,46.19,46.2,19510.0,39.6225,39.631,39.6139,39.6225,19510.0
2016-04-11 13:30:00,46.21,46.21,46.18,46.19,19060.0,39.631,39.631,39.6053,39.6139,19060.0
2016-04-11 13:40:00,46.19,46.21,46.15,46.16,22467.0,39.6139,39.631,39.5796,39.5882,22467.0
2016-04-11 13:50:00,46.17,46.19,46.17,46.19,9559.0,39.5967,39.6139,39.5967,39.6139,9559.0
2016-04-11 14:00:00,46.19,46.21,46.14,46.16,12710.0,39.6139,39.631,39.571,39.5882,12710.0
2016-04-11 14:10:00,46.16,46.16,46.11,46.13,28905.0,39.5882,39.5882,39.5453,39.5624,28905.0
2016-04-11 14:20:00,46.12,46.13,46.09,46.12,39246.0,39.5539,39.5624,39.5281,39.5539,39246.0
2016-04-11 14:30:00,46.11,46.16,46.05,46.16,29607.0,39.5453,39.5882,39.4938,39.5882,29607.0
2016-04-11 14:40:00,46.15,46.16,46.12,46.15,10265.0,39.5796,39.5882,39.5539,39.5796,10265.0
2016-04-11 14:50:00,46.15,46.15,46.12,46.13,15797.0,39.5796,39.5796,39.5539,39.5624,15797.0
2016-04-11 15:00:00,46.13,46.14,46.02,46.04,37810.0,39.5624,39.571,39.4681,39.4852,37810.0
2016-04-11 15:10:00,46.03,46.06,45.99,45.99,33437.0,39.4767,39.5024,39.4424,39.4424,33437.0
2016-04-11 15:20:00,45.98,46.01,45.95,45.97,40173.0,39.4338,39.4595,39.4081,39.4252,40173.0
2016-04-11 15:30:00,45.96,45.99,45.95,45.95,32698.0,39.4166,39.4424,39.4081,39.4081,32698.0
2016-04-11 15:40:00,45.95,45.97,45.87,45.91,90387.0,39.4081,39.4252,39.3394,39.3738,90387.0
2016-04-11 15:50:00,45.91,45.97,45.89,45.91,119104.0,39.3738,39.4252,39.3566,39.3738,119104.0
2016-04-12 09:30:00,45.94,46.05,45.87,45.9,25487.0,39.3995,39.4938,39.3394,39.3652,25487.0
2016-04-12 09:40:00,45.92,46.0,45.88,45.97,19654.0,39.3823,39.4509,39.348,39.4252,19654.0
2016-04-12 09:50:00,45.97,46.05,45.95,46.02,20504.0,39.4252,39.4938,39.4081,39.4681,20504.0
2016-04-12 10:00:00,46.01,46.02,45.88,45.88,25071.0,39.4595,39.4681,39.348,39.348,25071.0
2016-04-12 10:10:00,45.9,45.93,45.87,45.88,24469.0,39.3652,39.3909,39.3394,39.348,24469.0
2016-04-12 10:20:00,45.87,45.89,45.83,45.87,15119.0,39.3394,39.3566,39.3051,39.3394,15119.0
2016-04-12 10:30:00,45.86,46.01,45.78,45.81,30004.0,39.3309,39.4595,39.2623,39.288,30004.0
2016-04-12 10:40:00,45.81,45.9,45.81,45.83,16053.0,39.288,39.3652,39.288,39.3051,16053.0
2016-04-12 10:50:00,45.83,45.96,45.83,45.93,26124.0,39.3051,39.4166,39.3051,39.3909,26124.0
2016-04-12 11:00:00,45.94,45.95,45.91,45.94,25398.0,39.3995,39.4081,39.3738,39.3995,25398.0
2016-04-12 11:10:00,45.93,45.96,45.9,45.96,15578.0,39.3909,39.4166,39.3652,39.4166,15578.0
2016-04-12 11:20:00,45.95,45.98,45.93,45.93,13977.0,39.4081,39.4338,39.3909,39.3909,13977.0
2016-04-12 11:30:00,45.92,45.95,45.91,45.95,13800.0,39.3823,39.4081,39.3738,39.4081,13800.0
2016-04-12 11:40:00,45.95,45.99,45.91,45.99,14470.0,39.4081,39.4424,39.3738,39.4424,14470.0
2016-04-12 11:50:00,46.0,46.0,45.93,45.94,13577.0,39.4509,39.4509,39.3909,39.3995,13577.0
2016-04-12 12:00:00,45.93,45.95,45.86,45.88,18754.0,39.3909,39.4081,39.3309,39.348,18754.0
2016-04-12 12:10:00,45.88,45.94,45.88,45.92,9911.0,39.348,39.3995,39.348,39.3823,9911.0
2016-04-12 12:20:00,45.92,45.92,45.87,45.92,11996.0,39.3823,39.3823,39.3394,39.3823,11996.0
2016-04-12 12:30:00,45.93,45.97,45.89,45.89,15948.0,39.3909,39.4252,39.3566,39.3566,15948.0
2016-04-12 12:40:00,45.89,45.92,45.88,45.89,18373.0,39.3566,39.3823,39.348,39.3566,18373.0
2016-04-12 12:50:00,45.9,45.9,45.85,45.87,41560.0,39.3652,39.3652,39.3223,39.3394,41560.0
2016-04-12 13:00:00,45.87,45.9,45.86,45.9,8548.0,39.3394,39.3652,39.3309,39.3652,8548.0
2016-04-12 13:10:00,45.89,45.9,45.83,45.83,54015.0,39.3566,39.3652,39.3051,39.3051,54015.0
2016-04-12 13:20:00,45.84,45.9,45.83,45.85,43483.0,39.3137,39.3652,39.3051,39.3223,43483.0
2016-04-12 13:30:00,45.85,45.91,45.85,45.88,145194.0,39.3223,39.3738,39.3223,39.348,145194.0
2016-04-12 13:40:00,45.88,45.91,45.85,45.9,23749.0,39.348,39.3738,39.3223,39.3652,23749.0
2016-04-12 13:50:00,45.89,45.9,45.87,45.88,35608.0,39.3566,39.3652,39.3394,39.348,35608.0
2016-04-12 14:00:00,45.88,45.95,45.88,45.94,31357.0,39.348,39.4081,39.348,39.3995,31357.0
2016-04-12 14:10:00,45.94,45.97,45.88,45.94,58546.0,39.3995,39.4252,39.348,39.3995,58546.0
2016-04-12 14:20:00,45.95,45.95,45.87,45.91,90469.0,39.4081,39.4081,39.3394,39.3738,90469.0
2016-04-12 14:30:00,45.9,45.94,45.88,45.94,35348.0,39.3652,39.3995,39.348,39.3995,35348.0
2016-04-12 14:40:00,45.95,45.95,45.92,45.94,23973.0,39.4081,39.4081,39.3823,39.3995,23973.0
2016-04-12 14:50:00,45.94,45.95,45.93,45.93,59086.0,39.3995,39.4081,39.3909,39.3909,59086.0
2016-04-12 15:00:00,45.94,45.96,45.93,45.95,42758.0,39.3995,39.4166,39.3909,39.4081,42758.0
2016-04-12 15:10:00,45.95,45.99,45.94,45.97,35768.0,39.4081,39.4424,39.3995,39.4252,35768.0
2016-04-12 15:20:00,45.97,45.98,45.93,45.96,40767.0,39.4252,39.4338,39.3909,39.4166,40767.0
2016-04-12 15:30:00,45.95,45.97,45.92,45.94,90547.0,39.4081,39.4252,39.3823,39.3995,90547.0
2016-04-12 15:40:00,45.93,45.96,45.92,45.96,78802.0,39.3909,39.4166,39.3823,39.4166,78802.0
2016-04-12 15:50:00,45.95,45.96,45.91,45.94,143558.0,39.4081,39.4166,39.3738,39.3995,143558.0
2016-04-13 09:30:00,46.05,46.2,45.94,45.97,25860.0,39.4938,39.6225,39.3995,39.4252,25860.0
2016-04-13 09:40:00,45.98,45.99,45.9,45.93,14206.0,39.4338,39.4424,39.3652,39.3909,14206.0
2016-04-13 09:50:00,45.94,46.02,45.92,46.01,16356.0,39.3995,39.4681,39.3823,39.4595,16356.0
2016-04-13 10:00:00,45.99,45.99,45.8,45.8,206537.0,39.4424,39.4424,39.2794,39.2794,206537.0
2016-04-13 10:10:00,45.8,45.85,45.79,45.82,20645.0,39.2794,39.3223,39.2708,39.2966,20645.0
2016-04-13 10:20:00,45.82,45.82,45.75,45.77,23973.0,39.2966,39.2966,39.2365,39.2537,23973.0
2016-04-13 10:30:00,45.75,45.87,45.75,45.79,27405.0,39.2365,39.3394,39.2365,39.2708,27405.0
2016-04-13 10:40:00,45.79,45.8,45.75,45.77,18605.0,39.2708,39.2794,39.2365,39.2537,18605.0
2016-04-13 10:50:00,45.76,45.78,45.72,45.78,37050.0,39.2451,39.2623,39.2108,39.2623,37050.0
2016-04-13 11:00:00,45.78,45.91,45.77,45.91,18158.0,39.2623,39.3738,39.2537,39.3738,18158.0
2016-04-13 11:10:00,45.91,45.91,45.87,45.9,24689.0,39.3738,39.3738,39.3394,39.3652,24689.0
2016-04-13 11:20:00,45.9,45.91,45.88,45.9,26914.0,39.3652,39.3738,39.348,39.3652,26914.0
2016-04-13 11:30:00,45.91,45.91,45.88,45.9,30164.0,39.3738,39.3738,39.348,39.3652,30164.0
2016-04-13 11:40:00,45.89,45.92,45.88,45.89,34037.0,39.3566,39.3823,39.348,39.3566,34037.0
2016-04-13 11:50:00,45.89,45.92,45.88,45.9,50575.0,39.3566,39.3823,39.348,39.3652,50575.0
2016-04-13 12:00:00,45.9,45.92,45.86,45.91,65006.0,39.3652,39.3823,39.3309,39.3738,65006.0
2016-04-13 12:10:00,45.91,46.02,45.91,46.01,27106.0,39.3738,39.4681,39.3738,39.4595,27106.0
2016-04-13 12:20:00,46.01,46.04,45.97,45.98,31497.0,39.4595,39.4852,39.4252,39.4338,31497.0
2016-04-13 12:30:00,45.98,45.98,45.85,45.85,43178.0,39.4338,39.4338,39.3223,39.3223,43178.0
2016-04-13 12:40:00,45.85,45.91,45.84,45.9,7783.0,39.3223,39.3738,39.3137,39.3652,7783.0
2016-04-13 12:50:00,45.91,45.91,45.87,45.9,19261.0,39.3738,39.3738,39.3394,39.3652,19261.0
2016-04-13 13:00:00,45.89,45.91,45.88,45.88,28486.0,39.3566,39.3738,39.348,39.348,28486.0
2016-04-13 13:10:00,45.88,45.91,45.86,45.91,18799.0,39.348,39.3738,39.3309,39.3738,18799.0
2016-04-13 13:20:00,45.9,45.91,45.87,45.9,21849.0,39.3652,39.3738,39.3394,39.3652,21849.0
2016-04-13 13:30:00,45.9,45.93,45.86,45.93,21978.0,39.3652,39.3909,39.3309,39.3909,21978.0
2016-04-13 13:40:00,45.93,46.03,45.93,46.02,12968.0,39.3909,39.4767,39.3909,39.4681,12968.0
2016-04-13 13:50:00,46.01,46.02,45.97,46.0,16421.0,39.4595,39.4681,39.4252,39.4509,16421.0
2016-04-13 14:00:00,46.0,46.0,45.95,45.97,20884.0,39.4509,39.4509,39.4081,39.4252,20884.0
2016-04-13 14:10:00,45.97,45.99,45.96,45.99,15754.0,39.4252,39.4424,39.4166,39.4424,15754.0
2016-04-13 14:20:00,45.99,46.01,45.96,45.96,16559.0,39.4424,39.4595,39.4166,39.4166,16559.0
2016-04-13 14:30:00,45.96,45.99,45.96,45.98,13514.0,39.4166,39.4424,39.4166,39.4338,13514.0
2016-04-13 14:40:00,45.98,46.03,45.97,46.01,15872.0,39.4338,39.4767,39.4252,39.4595,15872.0
2016-04-13 14:50:00,46.02,46.02,45.99,46.01,78269.0,39.4681,39.4681,39.4424,39.4595,78269.0
2016-04-13 15:00:00,46.01,46.11,46.01,46.11,18277.0,39.4595,39.5453,39.4595,39.5453,18277.0
2016-04-13 15:10:00,46.1,46.13,46.07,46.09,23594.0,39.5367,39.5624,39.511,39.5281,23594.0
2016-04-13 15:20:00,46.09,46.1,46.06,46.06,22430.0,39.5281,39.5367,39.5024,39.5024,22430.0
2016-04-13 15:30:00,46.06,46.06,45.99,46.03,54903.0,39.5024,39.5024,39.4424,39.4767,54903.0
2016-04-13 15:40:00,46.03,46.04,46.0,46.0,40152.0,39.4767,39.4852,39.4509,39.4509,40152.0
2016-04-13 15:50:00,46.01,46.05,45.98,45.99,339773.0,39.4595,39.4938,39.4338,39.4424,339773.0
2016-04-14 09:30:00,46.02,46.32,45.86,46.19,43549.0,39.4681,39.7254,39.3309,39.6139,43549.0
2016-04-14 09:40:00,46.19,46.2,46.02,46.13,21217.0,39.6139,39.6225,39.4681,39.5624,21217.0
2016-04-14 09:50:00,46.14,46.14,46.02,46.04,20577.0,39.571,39.571,39.4681,39.4852,20577.0
2016-04-14 10:00:00,46.03,46.06,45.98,46.0,42273.0,39.4767,39.5024,39.4338,39.4509,42273.0
2016-04-14 10:10:00,46.0,46.02,45.96,45.97,80922.0,39.4509,39.4681,39.4166,39.4252,80922.0
2016-04-14 10:20:00,45.98,46.05,45.98,46.01,26131.0,39.4338,39.4938,39.4338,39.4595,26131.0
2016-04-14 10:30:00,46.01,46.03,46.0,46.02,47587.0,39.4595,39.4767,39.4509,39.4681,47587.0
2016-04-14 10:40:00,46.02,46.04,45.99,45.99,36327.0,39.4681,39.4852,39.4424,39.4424,36327.0
2016-04-14 10:50:00,45.99,46.03,45.98,46.0,26854.0,39.4424,39.4767,39.4338,39.4509,26854.0
2016-04-14 11:00:00,46.0,46.04,45.99,46.02,18574.0,39.4509,39.4852,39.4424,39.4681,18574.0
2016-04-14 11:10:00,46.03,46.06,46.03,46.05,15595.0,39.4767,39.5024,39.4767,39.4938,15595.0
2016-04-14 11:20:00,46.05,46.06,45.99,46.0,54866.0,39.4938,39.5024,39.4424,39.4509,54866.0
2016-04-14 11:30:00,46.0,46.05,45.99,46.05,38018.0,39.4509,39.4938,39.4424,39.4938,38018.0
2016-04-14 11:40:00,46.04,46.06,46.0,46.01,24353.0,39.4852,39.5024,39.4509,39.4595,24353.0
2016-04-14 11:50:00,46.0,46.01,45.97,45.99,68870.0,39.4509,39.4595,39.4252,39.4424,68870.0
2016-04-14 12:00:00,45.98,45.99,45.95,45.96,82964.0,39.4338,39.4424,39.4081,39.4166,82964.0
2016-04-14 12:10:00,45.95,45.98,45.93,45.96,30319.0,39.4081,39.4338,39.3909,39.4166,30319.0
2016-04-14 12:20:00,45.96,45.99,45.96,45.96,39417.0,39.4166,39.4424,39.4166,39.4166,39417.0
2016-04-14 12:30:00,45.95,45.97,45.94,45.97,25837.0,39.4081,39.4252,39.3995,39.4252,25837.0
2016-04-14 12:40:00,45.96,46.01,45.94,46.01,42697.0,39.4166,39.4595,39.3995,39.4595,42697.0
2016-04-14 12:50:00,46.0,46.03,46.0,46.03,23981.0,39.4509,39.4767,39.4509,39.4767,23981.0
2016-04-14 13:00:00,46.03,46.03,46.01,46.03,13880.0,39.4767,39.4767,39.4595,39.4767,13880.0
2016-04-14 13:10:00,46.02,46.03,45.99,46.0,13883.0,39.4681,39.4767,39.4424,39.4509,13883.0
2016-04-14 13:20:00,45.99,46.01,45.99,46.0,45331.0,39.4424,39.4595,39.4424,39.4509,45331.0
2016-04-14 13:30:00,46.0,46.0,45.97,45.99,11437.0,39.4509,39.4509,39.4252,39.4424,11437.0
2016-04-14 13:40:00,45.99,46.03,45.97,46.02,16382.0,39.4424,39.4767,39.4252,39.4681,16382.0
2016-04-14 13:50:00,46.03,46.04,45.99,46.02,20965.0,39.4767,39.4852,39.4424,39.4681,20965.0
2016-04-14 14:00:00,46.03,46.03,46.01,46.01,8138.0,39.4767,39.4767,39.4595,39.4595,8138.0
2016-04-14 14:10:00,46.01,46.02,45.99,45.99,22787.0,39.4595,39.4681,39.4424,39.4424,22787.0
2016-04-14 14:20:00,45.99,46.01,45.99,46.0,24981.0,39.4424,39.4595,39.4424,39.4509,24981.0
2016-04-14 14:30:00,46.0,46.01,45.97,45.97,28745.0,39.4509,39.4595,39.4252,39.4252,28745.0
2016-04-14 14:40:00,45.98,45.99,45.97,45.98,17119.0,39.4338,39.4424,39.4252,39.4338,17119.0
2016-04-14 14:50:00,45.98,46.03,45.97,46.01,14802.0,39.4338,39.4767,39.4252,39.4595,14802.0
2016-04-14 15:00:00,46.0,46.06,46.0,46.01,20005.0,39.4509,39.5024,39.4509,39.4595,20005.0
2016-04-14 15:10:00,46.0,46.04,45.99,46.04,22939.0,39.4509,39.4852,39.4424,39.4852,22939.0
2016-04-14 15:20:00,46.05,46.05,45.99,46.0,20903.0,39.4938,39.4938,39.4424,39.4509,20903.0
2016-04-14 15:30:00,46.0,46.01,45.97,45.97,31911.0,39.4509,39.4595,39.4252,39.4252,31911.0
2016-04-14 15:40:00,45.97,45.98,45.91,45.91,61691.0,39.4252,39.4338,39.3738,39.3738,61691.0
2016-04-14 15:50:00,45.92,45.96,45.91,45.92,85564.0,39.3823,39.4166,39.3738,39.3823,85564.0
2016-04-15 09:30:00,46.19,46.41,46.04,46.05,114255.0,39.6139,39.8026,39.4852,39.4938,114255.0
2016-04-15 09:40:00,46.06,46.23,46.06,46.18,15529.0,39.5024,39.6482,39.5024,39.6053,15529.0
2016-04-15 09:50:00,46.19,46.31,46.19,46.28,12627.0,39.6139,39.7168,39.6139,39.6911,12627.0
2016-04-15 10:00:00,46.3,46.3,46.22,46.22,13230.0,39.7082,39.7082,39.6396,39.6396,13230.0
2016-04-15 10:10:00,46.22,46.24,46.18,46.22,14001.0,39.6396,39.6568,39.6053,39.6396,14001.0
2016-04-15 10:20:00,46.23,46.27,46.23,46.26,11804.0,39.6482,39.6825,39.6482,39.6739,11804.0
2016-04-15 10:30:00,46.25,46.26,46.23,46.26,15061.0,39.6653,39.6739,39.6482,39.6739,15061.0
2016-04-15 10:40:00,46.26,46.31,46.24,46.31,16839.0,39.6739,39.7168,39.6568,39.7168,16839.0
2016-04-15 10:50:00,46.3,46.34,46.28,46.29,24389.0,39.7082,39.7425,39.6911,39.6996,24389.0
2016-04-15 11:00:00,46.28,46.29,46.19,46.21,14288.0,39.6911,39.6996,39.6139,39.631,14288.0
2016-04-15 11:10:00,46.2,46.21,46.13,46.13,11303.0,39.6225,39.631,39.5624,39.5624,11303.0
2016-04-15 11:20:00,46.14,46.17,46.1,46.1,10588.0,39.571,39.5967,39.5367,39.5367,10588.0
2016-04-15 11:30:00,46.11,46.14,46.09,46.11,12246.0,39.5453,39.571,39.5281,39.5453,12246.0
2016-04-15 11:40:00,46.1,46.14,46.1,46.14,7762.0,39.5367,39.571,39.5367,39.571,7762.0
2016-04-15 11:50:00,46.14,46.18,46.13,46.14,29459.0,39.571,39.6053,39.5624,39.571,29459.0
2016-04-15 12:00:00,46.15,46.16,46.09,46.09,13520.0,39.5796,39.5882,39.5281,39.5281,13520.0
2016-04-15 12:10:00,46.1,46.11,46.07,46.11,12543.0,39.5367,39.5453,39.511,39.5453,12543.0
2016-04-15 12:20:00,46.1,46.12,46.03,46.05,20044.0,39.5367,39.5539,39.4767,39.4938,20044.0
2016-04-15 12:30:00,46.06,46.1,46.06,46.08,11584.0,39.5024,39.5367,39.5024,39.5195,11584.0
2016-04-15 12:40:00,46.08,46.1,46.07,46.09,7935.0,39.5195,39.5367,39.511,39.5281,7935.0
2016-04-15 12:50:00,46.09,46.09,46.07,46.09,18663.0,39.5281,39.5281,39.511,39.5281,18663.0
2016-04-15 13:00:00,46.09,46.09,46.07,46.09,8275.0,39.5281,39.5281,39.511,39.5281,8275.0
2016-04-15 13:10:00,46.09,46.11,46.08,46.11,11009.0,39.5281,39.5453,39.5195,39.5453,11009.0
2016-04-15 13:20:00,46.11,46.14,46.09,46.14,5851.0,39.5453,39.571,39.5281,39.571,5851.0
2016-04-15 13:30:00,46.14,46.15,46.09,46.1,7387.0,39.571,39.5796,39.5281,39.5367,7387.0
2016-04-15 13:40:00,46.11,46.12,46.1,46.11,16714.0,39.5453,39.5539,39.5367,39.5453,16714.0
2016-04-15 13:50:00,46.11,46.11,46.08,46.08,5429.0,39.5453,39.5453,39.5195,39.5195,5429.0
2016-04-15 14:00:00,46.09,46.13,46.09,46.13,13758.0,39.5281,39.5624,39.5281,39.5624,13758.0
2016-04-15 14:10:00,46.12,46.16,46.12,46.15,14820.0,39.5539,39.5882,39.5539,39.5796,14820.0
2016-04-15 14:20:00,46.14,46.15,46.13,46.15,28834.0,39.571,39.5796,39.5624,39.5796,28834.0
2016-04-15 14:30:00,46.15,46.17,46.13,46.14,28645.0,39.5796,39.5967,39.5624,39.571,28645.0
2016-04-15 14:40:00,46.14,46.14,46.12,46.13,2977.0,39.571,39.571,39.5539,39.5624,2977.0
2016-04-15 14:50:00,46.12,46.14,46.12,46.13,13568.0,39.5539,39.571,39.5539,39.5624,13568.0
2016-04-15 15:00:00,46.13,46.15,46.13,46.15,10858.0,39.5624,39.5796,39.5624,39.5796,10858.0
2016-04-15 15:10:00,46.15,46.16,46.11,46.12,18160.0,39.5796,39.5882,39.5453,39.5539,18160.0
2016-04-15 15:20:00,46.12,46.14,46.12,46.13,16323.0,39.5539,39.571,39.5539,39.5624,16323.0
2016-04-15 15:30:00,46.13,46.13,46.1,46.11,22550.0,39.5624,39.5624,39.5367,39.5453,22550.0
2016-04-15 15:40:00,46.11,46.16,46.1,46.15,47157.0,39.5453,39.5882,39.5367,39.5796,47157.0
2016-04-15 15:50:00,46.15,46.15,46.13,46.13,123456.0,39.5796,39.5796,39.5624,39.5624,123456.0
2016-04-18 09:30:00,46.01,46.18,45.92,46.02,20440.0,39.4595,39.6053,39.3823,39.4681,20440.0
2016-04-18 09:40:00,46.03,46.14,45.97,46.14,12855.0,39.4767,39.571,39.4252,39.571,12855.0
2016-04-18 09:50:00,46.14,46.14,46.05,46.08,13628.0,39.571,39.571,39.4938,39.5195,13628.0
2016-04-18 10:00:00,46.06,46.24,46.05,46.24,28000.0,39.5024,39.6568,39.4938,39.6568,28000.0
2016-04-18 10:10:00,46.23,46.27,46.18,46.24,20525.0,39.6482,39.6825,39.6053,39.6568,20525.0
2016-04-18 10:20:00,46.24,46.36,46.24,46.34,15144.0,39.6568,39.7597,39.6568,39.7425,15144.0
2016-04-18 10:30:00,46.33,46.33,46.25,46.25,16399.0,39.734,39.734,39.6653,39.6653,16399.0
2016-04-18 10:40:00,46.24,46.24,46.16,46.17,15937.0,39.6568,39.6568,39.5882,39.5967,15937.0
2016-04-18 10:50:00,46.18,46.23,46.15,46.17,33543.0,39.6053,39.6482,39.5796,39.5967,33543.0
2016-04-18 11:00:00,46.15,46.25,46.15,46.23,27031.0,39.5796,39.6653,39.5796,39.6482,27031.0
2016-04-18 11:10:00,46.22,46.22,46.19,46.21,36923.0,39.6396,39.6396,39.6139,39.631,36923.0
2016-04-18 11:20:00,46.2,46.21,46.19,46.19,16110.0,39.6225,39.631,39.6139,39.6139,16110.0
2016-04-18 11:30:00,46.2,46.2,46.1,46.11,11610.0,39.6225,39.6225,39.5367,39.5453,11610.0
2016-04-18 11:40:00,46.1,46.18,46.08,46.18,39104.0,39.5367,39.6053,39.5195,39.6053,39104.0
2016-04-18 11:50:00,46.18,46.22,46.18,46.22,17363.0,39.6053,39.6396,39.6053,39.6396,17363.0
2016-04-18 12:00:00,46.21,46.27,46.2,46.26,11494.0,39.631,39.6825,39.6225,39.6739,11494.0
2016-04-18 12:10:00,46.26,46.32,46.24,46.32,17339.0,39.6739,39.7254,39.6568,39.7254,17339.0
2016-04-18 12:20:00,46.32,46.38,46.29,46.3,18764.0,39.7254,39.7768,39.6996,39.7082,18764.0
2016-04-18 12:30:00,46.3,46.36,46.3,46.34,16239.0,39.7082,39.7597,39.7082,39.7425,16239.0
2016-04-18 12:40:00,46.33,46.36,46.32,46.34,30288.0,39.734,39.7597,39.7254,39.7425,30288.0
2016-04-18 12:50:00,46.33,46.38,46.32,46.36,11402.0,39.734,39.7768,39.7254,39.7597,11402.0
2016-04-18 13:00:00,46.36,46.36,46.32,46.32,16395.0,39.7597,39.7597,39.7254,39.7254,16395.0
2016-04-18 13:10:00,46.32,46.35,46.31,46.34,10554.0,39.7254,39.7511,39.7168,39.7425,10554.0
2016-04-18 13:20:00,46.33,46.35,46.31,46.33,8995.0,39.734,39.7511,39.7168,39.734,8995.0
2016-04-18 13:30:00,46.33,46.36,46.32,46.34,22896.0,39.734,39.7597,39.7254,39.7425,22896.0
2016-04-18 13:40:00,46.34,46.37,46.34,46.36,8125.0,39.7425,39.7683,39.7425,39.7597,8125.0
2016-04-18 13:50:00,46.36,46.43,46.34,46.42,26700.0,39.7597,39.8197,39.7425,39.8111,26700.0
2016-04-18 14:00:00,46.42,46.44,46.41,46.44,20470.0,39.8111,39.8283,39.8026,39.8283,20470.0
2016-04-18 14:10:00,46.43,46.47,46.42,46.47,36071.0,39.8197,39.854,39.8111,39.854,36071.0
2016-04-18 14:20:00,46.48,46.49,46.44,46.45,15534.0,39.8626,39.8712,39.8283,39.8369,15534.0
2016-04-18 14:30:00,46.45,46.51,46.44,46.51,27818.0,39.8369,39.8883,39.8283,39.8883,27818.0
2016-04-18 14:40:00,46.51,46.53,46.5,46.53,14974.0,39.8883,39.9055,39.8798,39.9055,14974.0
2016-04-18 14:50:00,46.53,46.54,46.51,46.53,20527.0,39.9055,39.9141,39.8883,39.9055,20527.0
2016-04-18 15:00:00,46.53,46.56,46.47,46.47,33067.0,39.9055,39.9312,39.854,39.854,33067.0
2016-04-18 15:10:00,46.48,46.48,46.42,46.45,61585.0,39.8626,39.8626,39.8111,39.8369,61585.0
2016-04-18 15:20:00,46.46,46.47,46.44,46.46,30304.0,39.8454,39.854,39.8283,39.8454,30304.0
2016-04-18 15:30:00,46.47,46.48,46.42,46.43,47656.0,39.854,39.8626,39.8111,39.8197,47656.0
2016-04-18 15:40:00,46.43,46.51,46.42,46.49,75459.0,39.8197,39.8883,39.8111,39.8712,75459.0
2016-04-18 15:50:00,46.5,46.5,46.44,46.47,80129.0,39.8798,39.8798,39.8283,39.854,80129.0
2016-04-19 09:30:00,46.56,46.78,46.51,46.7,35111.0,39.9312,40.1199,39.8883,40.0513,35111.0
2016-04-19 09:40:00,46.7,46.79,46.66,46.68,23701.0,40.0513,40.1285,40.017,40.0341,23701.0
2016-04-19 09:50:00,46.68,46.71,46.61,46.68,11621.0,40.0341,40.0599,39.9741,40.0341,11621.0
2016-04-19 10:00:00,46.69,46.74,46.66,46.74,13659.0,40.0427,40.0856,40.017,40.0856,13659.0
2016-04-19 10:10:00,46.74,46.74,46.68,46.71,13087.0,40.0856,40.0856,40.0341,40.0599,13087.0
2016-04-19 10:20:00,46.7,46.71,46.63,46.64,19352.0,40.0513,40.0599,39.9912,39.9998,19352.0
2016-04-19 10:30:00,46.65,46.67,46.56,46.56,9858.0,40.0084,40.0255,39.9312,39.9312,9858.0
2016-04-19 10:40:00,46.55,46.56,46.49,46.49,18695.0,39.9226,39.9312,39.8712,39.8712,18695.0
2016-04-19 10:50:00,46.49,46.5,46.46,46.49,20755.0,39.8712,39.8798,39.8454,39.8712,20755.0
2016-04-19 11:00:00,46.5,46.56,46.48,46.5,24429.0,39.8798,39.9312,39.8626,39.8798,24429.0
2016-04-19 11:10:00,46.5,46.56,46.47,46.51,69532.0,39.8798,39.9312,39.854,39.8883,69532.0
2016-04-19 11:20:00,46.5,46.55,46.47,46.48,40539.0,39.8798,39.9226,39.854,39.8626,40539.0
2016-04-19 11:30:00,46.48,46.59,46.47,46.59,70465.0,39.8626,39.9569,39.854,39.9569,70465.0
2016-04-19 11:40:00,46.58,46.63,46.58,46.6,7215.0,39.9484,39.9912,39.9484,39.9655,7215.0
2016-04-19 11:50:00,46.59,46.6,46.55,46.58,12563.0,39.9569,39.9655,39.9226,39.9484,12563.0
2016-04-19 12:00:00,46.58,46.6,46.54,46.56,40214.0,39.9484,39.9655,39.9141,39.9312,40214.0
2016-04-19 12:10:00,46.56,46.58,46.53,46.54,12298.0,39.9312,39.9484,39.9055,39.9141,12298.0
2016-04-19 12:20:00,46.54,46.6,46.53,46.58,15322.0,39.9141,39.9655,39.9055,39.9484,15322.0
2016-04-19 12:30:00,46.57,46.57,46.51,46.54,11890.0,39.9398,39.9398,39.8883,39.9141,11890.0
2016-04-19 12:40:00,46.54,46.54,46.51,46.52,12762.0,39.9141,39.9141,39.8883,39.8969,12762.0
2016-04-19 12:50:00,46.51,46.58,46.5,46.56,27338.0,39.8883,39.9484,39.8798,39.9312,27338.0
2016-04-19 13:00:00,46.56,46.6,46.56,46.59,11170.0,39.9312,39.9655,39.9312,39.9569,11170.0
2016-04-19 13:10:00,46.58,46.61,46.58,46.6,18306.0,39.9484,39.9741,39.9484,39.9655,18306.0
2016-04-19 13:20:00,46.6,46.62,46.57,46.57,9563.0,39.9655,39.9827,39.9398,39.9398,9563.0
2016-04-19 13:30:00,46.58,46.59,46.55,46.59,14036.0,39.9484,39.9569,39.9226,39.9569,14036.0
2016-04-19 13:40:00,46.59,46.64,46.58,46.64,21061.0,39.9569,39.9998,39.9484,39.9998,21061.0
2016-04-19 13:50:00,46.64,46.64,46.57,46.57,11390.0,39.9998,39.9998,39.9398,39.9398,11390.0
2016-04-19 14:00:00,46.58,46.6,46.55,46.55,12012.0,39.9484,39.9655,39.9226,39.9226,12012.0
2016-04-19 14:10:00,46.55,46.57,46.54,46.55,9194.0,39.9226,39.9398,39.9141,39.9226,9194.0
2016-04-19 14:20:00,46.55,46.56,46.53,46.56,13616.0,39.9226,39.9312,39.9055,39.9312,13616.0
2016-04-19 14:30:00,46.55,46.59,46.52,46.53,17180.0,39.9226,39.9569,39.8969,39.9055,17180.0
2016-04-19 14:40:00,46.53,46.57,46.52,46.56,13459.0,39.9055,39.9398,39.8969,39.9312,13459.0
2016-04-19 14:50:00,46.57,46.57,46.53,46.53,10180.0,39.9398,39.9398,39.9055,39.9055,10180.0
2016-04-19 15:00:00,46.53,46.53,46.49,46.5,19666.0,39.9055,39.9055,39.8712,39.8798,19666.0
2016-04-19 15:10:00,46.51,46.54,46.5,46.5,12179.0,39.8883,39.9141,39.8798,39.8798,12179.0
2016-04-19 15:20:00,46.49,46.52,46.48,46.51,19738.0,39.8712,39.8969,39.8626,39.8883,19738.0
2016-04-19 15:30:00,46.51,46.53,46.48,46.48,20144.0,39.8883,39.9055,39.8626,39.8626,20144.0
2016-04-19 15:40:00,46.49,46.5,46.43,46.46,55949.0,39.8712,39.8798,39.8197,39.8454,55949.0
2016-04-19 15:50:00,46.46,46.49,46.45,46.46,121899.0,39.8454,39.8712,39.8369,39.8454,121899.0
2016-04-20 09:30:00,46.57,46.8,46.47,46.49,25670.0,39.9398,40.137,39.854,39.8712,25670.0
2016-04-20 09:40:00,46.49,46.49,46.35,46.39,11990.0,39.8712,39.8712,39.7511,39.7854,11990.0
2016-04-20 09:50:00,46.4,46.48,46.37,46.42,13520.0,39.794,39.8626,39.7683,39.8111,13520.0
2016-04-20 10:00:00,46.42,46.46,46.32,46.37,13150.0,39.8111,39.8454,39.7254,39.7683,13150.0
2016-04-20 10:10:00,46.36,46.4,46.32,46.33,17300.0,39.7597,39.794,39.7254,39.734,17300.0
2016-04-20 10:20:00,46.32,46.34,46.25,46.31,14239.0,39.7254,39.7425,39.6653,39.7168,14239.0
2016-04-20 10:30:00,46.32,46.32,46.23,46.26,11234.0,39.7254,39.7254,39.6482,39.6739,11234.0
2016-04-20 10:40:00,46.24,46.26,46.19,46.2,16244.0,39.6568,39.6739,39.6139,39.6225,16244.0
2016-04-20 10:50:00,46.2,46.29,46.16,46.28,22592.0,39.6225,39.6996,39.5882,39.6911,22592.0
2016-04-20 11:00:00,46.27,46.28,46.21,46.22,11177.0,39.6825,39.6911,39.631,39.6396,11177.0
2016-04-20 11:10:00,46.22,46.25,46.18,46.25,11460.0,39.6396,39.6653,39.6053,39.6653,11460.0
2016-04-20 11:20:00,46.25,46.26,46.22,46.25,8360.0,39.6653,39.6739,39.6396,39.6653,8360.0
2016-04-20 11:30:00,46.26,46.28,46.24,46.28,11078.0,39.6739,39.6911,39.6568,39.6911,11078.0
2016-04-20 11:40:00,46.27,46.3,46.27,46.28,11566.0,39.6825,39.7082,39.6825,39.6911,11566.0
2016-04-20 11:50:00,46.28,46.3,46.24,46.28,11270.0,39.6911,39.7082,39.6568,39.6911,11270.0
2016-04-20 12:00:00,46.29,46.3,46.23,46.25,7957.0,39.6996,39.7082,39.6482,39.6653,7957.0
2016-04-20 12:10:00,46.25,46.28,46.22,46.28,7791.0,39.6653,39.6911,39.6396,39.6911,7791.0
2016-04-20 12:20:00,46.29,46.35,46.28,46.35,14929.0,39.6996,39.7511,39.6911,39.7511,14929.0
2016-04-20 12:30:00,46.35,46.41,46.34,46.41,10336.0,39.7511,39.8026,39.7425,39.8026,10336.0
2016-04-20 12:40:00,46.39,46.45,46.38,46.45,16007.0,39.7854,39.8369,39.7768,39.8369,16007.0
2016-04-20 12:50:00,46.45,46.45,46.39,46.39,9794.0,39.8369,39.8369,39.7854,39.7854,9794.0
2016-04-20 13:00:00,46.39,46.39,46.34,46.34,8342.0,39.7854,39.7854,39.7425,39.7425,8342.0
2016-04-20 13:10:00,46.35,46.37,46.31,46.32,11679.0,39.7511,39.7683,39.7168,39.7254,11679.0
2016-04-20 13:20:00,46.31,46.34,46.31,46.34,9424.0,39.7168,39.7425,39.7168,39.7425,9424.0
2016-04-20 13:30:00,46.33,46.4,46.33,46.37,19104.0,39.734,39.794,39.734,39.7683,19104.0
2016-04-20 13:40:00,46.38,46.42,46.37,46.41,8636.0,39.7768,39.8111,39.7683,39.8026,8636.0
2016-04-20 13:50:00,46.42,46.45,46.41,46.44,10435.0,39.8111,39.8369,39.8026,39.8283,10435.0
2016-04-20 14:00:00,46.44,46.45,46.35,46.36,12012.0,39.8283,39.8369,39.7511,39.7597,12012.0
2016-04-20 14:10:00,46.34,46.38,46.33,46.38,15230.0,39.7425,39.7768,39.734,39.7768,15230.0
2016-04-20 14:20:00,46.39,46.43,46.39,46.41,13431.0,39.7854,39.8197,39.7854,39.8026,13431.0
2016-04-20 14:30:00,46.4,46.43,46.39,46.42,8930.0,39.794,39.8197,39.7854,39.8111,8930.0
2016-04-20 14:40:00,46.42,46.44,46.41,46.41,13282.0,39.8111,39.8283,39.8026,39.8026,13282.0
2016-04-20 14:50:00,46.41,46.42,46.38,46.38,15729.0,39.8026,39.8111,39.7768,39.7768,15729.0
2016-04-20 15:00:00,46.39,46.41,46.38,46.4,8287.0,39.7854,39.8026,39.7768,39.794,8287.0
2016-04-20 15:10:00,46.4,46.4,46.31,46.32,14310.0,39.794,39.794,39.7168,39.7254,14310.0
2016-04-20 15:20:00,46.32,46.34,46.29,46.34,15494.0,39.7254,39.7425,39.6996,39.7425,15494.0
2016-04-20 15:30:00,46.34,46.34,46.28,46.3,27899.0,39.7425,39.7425,39.6911,39.7082,27899.0
2016-04-20 15:40:00,46.3,46.32,46.24,46.26,54521.0,39.7082,39.7254,39.6568,39.6739,54521.0
2016-04-20 15:50:00,46.25,46.27,46.16,46.19,71779.0,39.6653,39.6825,39.5882,39.6139,71779.0
2016-04-21 09:30:00,46.04,46.12,45.94,45.97,60566.0,39.4852,39.5539,39.3995,39.4252,60566.0
2016-04-21 09:40:00,45.96,46.07,45.94,46.01,18735.0,39.4166,39.511,39.3995,39.4595,18735.0
2016-04-21 09:50:00,46.02,46.16,46.01,46.1,11814.0,39.4681,39.5882,39.4595,39.5367,11814.0
2016-04-21 10:00:00,46.11,46.23,46.1,46.23,13648.0,39.5453,39.6482,39.5367,39.6482,13648.0
2016-04-21 10:10:00,46.22,46.27,46.21,46.27,14342.0,39.6396,39.6825,39.631,39.6825,14342.0
2016-04-21 10:20:00,46.26,46.28,46.21,46.21,12550.0,39.6739,39.6911,39.631,39.631,12550.0
2016-04-21 10:30:00,46.2,46.24,46.15,46.16,37769.0,39.6225,39.6568,39.5796,39.5882,37769.0
2016-04-21 10:40:00,46.17,46.19,46.1,46.1,22603.0,39.5967,39.6139,39.5367,39.5367,22603.0
2016-04-21 10:50:00,46.11,46.11,46.03,46.03,28910.0,39.5453,39.5453,39.4767,39.4767,28910.0
2016-04-21 11:00:00,46.03,46.04,45.96,45.96,14733.0,39.4767,39.4852,39.4166,39.4166,14733.0
2016-04-21 11:10:00,45.97,45.97,45.79,45.83,66790.0,39.4252,39.4252,39.2708,39.3051,66790.0
2016-04-21 11:20:00,45.83,45.95,45.81,45.91,26508.0,39.3051,39.4081,39.288,39.3738,26508.0
2016-04-21 11:30:00,45.91,45.91,45.85,45.87,22792.0,39.3738,39.3738,39.3223,39.3394,22792.0
2016-04-21 11:40:00,45.86,45.89,45.83,45.85,14394.0,39.3309,39.3566,39.3051,39.3223,14394.0
2016-04-21 11:50:00,45.85,45.98,45.84,45.97,23835.0,39.3223,39.4338,39.3137,39.4252,23835.0
2016-04-21 12:00:00,45.98,45.98,45.9,45.9,9915.0,39.4338,39.4338,39.3652,39.3652,9915.0
2016-04-21 12:10:00,45.91,45.92,45.84,45.86,26531.0,39.3738,39.3823,39.3137,39.3309,26531.0
2016-04-21 12:20:00,45.87,45.92,45.86,45.92,12184.0,39.3394,39.3823,39.3309,39.3823,12184.0
2016-04-21 12:30:00,45.92,45.97,45.92,45.92,16685.0,39.3823,39.4252,39.3823,39.3823,16685.0
2016-04-21 12:40:00,45.92,45.94,45.88,45.88,20847.0,39.3823,39.3995,39.348,39.348,20847.0
2016-04-21 12:50:00,45.86,45.89,45.86,45.88,10409.0,39.3309,39.3566,39.3309,39.348,10409.0
2016-04-21 13:00:00,45.89,45.94,45.82,45.82,42504.0,39.3566,39.3995,39.2966,39.2966,42504.0
2016-04-21 13:10:00,45.82,45.83,45.79,45.81,30864.0,39.2966,39.3051,39.2708,39.288,30864.0
2016-04-21 13:20:00,45.82,45.83,45.78,45.79,17083.0,39.2966,39.3051,39.2623,39.2708,17083.0
2016-04-21 13:30:00,45.79,45.8,45.78,45.78,18391.0,39.2708,39.2794,39.2623,39.2623,18391.0
2016-04-21 13:40:00,45.78,45.8,45.74,45.74,34025.0,39.2623,39.2794,39.228,39.228,34025.0
2016-04-21 13:50:00,45.74,45.74,45.73,45.73,13744.0,39.228,39.228,39.2194,39.2194,13744.0
2016-04-21 14:00:00,45.73,45.74,45.7,45.7,28482.0,39.2194,39.228,39.1936,39.1936,28482.0
2016-04-21 14:10:00,45.71,45.79,45.7,45.73,37503.0,39.2022,39.2708,39.1936,39.2194,37503.0
2016-04-21 14:20:00,45.73,45.79,45.73,45.78,23295.0,39.2194,39.2708,39.2194,39.2623,23295.0
2016-04-21 14:30:00,45.77,45.77,45.66,45.67,23194.0,39.2537,39.2537,39.1593,39.1679,23194.0
2016-04-21 14:40:00,45.67,45.7,45.63,45.66,58438.0,39.1679,39.1936,39.1336,39.1593,58438.0
2016-04-21 14:50:00,45.67,45.68,45.66,45.66,15904.0,39.1679,39.1765,39.1593,39.1593,15904.0
2016-04-21 15:00:00,45.66,45.71,45.66,45.7,32813.0,39.1593,39.2022,39.1593,39.1936,32813.0
2016-04-21 15:10:00,45.71,45.72,45.66,45.66,32734.0,39.2022,39.2108,39.1593,39.1593,32734.0
2016-04-21 15:20:00,45.66,45.7,45.66,45.68,91678.0,39.1593,39.1936,39.1593,39.1765,91678.0
2016-04-21 15:30:00,45.68,45.74,45.66,45.66,49342.0,39.1765,39.228,39.1593,39.1593,49342.0
2016-04-21 15:40:00,45.66,45.72,45.66,45.68,55679.0,39.1593,39.2108,39.1593,39.1765,55679.0
2016-04-21 15:50:00,45.68,45.68,45.61,45.63,276247.0,39.1765,39.1765,39.1165,39.1336,276247.0
2016-04-22 09:30:00,45.67,45.88,45.67,45.78,21083.0,39.1679,39.348,39.1679,39.2623,21083.0
2016-04-22 09:40:00,45.82,45.85,45.71,45.8,11247.0,39.2966,39.3223,39.2022,39.2794,11247.0
2016-04-22 09:50:00,45.79,45.89,45.76,45.88,11211.0,39.2708,39.3566,39.2451,39.348,11211.0
2016-04-22 10:00:00,45.89,45.96,45.88,45.88,8064.0,39.3566,39.4166,39.348,39.348,8064.0
2016-04-22 10:10:00,45.88,45.9,45.83,45.83,9832.0,39.348,39.3652,39.3051,39.3051,9832.0
2016-04-22 10:20:00,45.83,45.83,45.79,45.8,8287.0,39.3051,39.3051,39.2708,39.2794,8287.0
2016-04-22 10:30:00,45.8,45.85,45.78,45.8,20423.0,39.2794,39.3223,39.2623,39.2794,20423.0
2016-04-22 10:40:00,45.78,45.78,45.69,45.74,13972.0,39.2623,39.2623,39.1851,39.228,13972.0
2016-04-22 10:50:00,45.74,45.77,45.67,45.69,13851.0,39.228,39.2537,39.1679,39.1851,13851.0
2016-04-22 11:00:00,45.68,45.7,45.6,45.6,21864.0,39.1765,39.1936,39.1079,39.1079,21864.0
2016-04-22 11:10:00,45.6,45.65,45.56,45.63,34898.0,39.1079,39.1508,39.0736,39.1336,34898.0
2016-04-22 11:20:00,45.63,45.66,45.58,45.66,39639.0,39.1336,39.1593,39.0907,39.1593,39639.0
2016-04-22 11:30:00,45.66,45.68,45.6,45.68,39503.0,39.1593,39.1765,39.1079,39.1765,39503.0
2016-04-22 11:40:00,45.69,45.69,45.6,45.63,53593.0,39.1851,39.1851,39.1079,39.1336,53593.0
2016-04-22 11:50:00,45.63,45.63,45.56,45.62,17168.0,39.1336,39.1336,39.0736,39.125,17168.0
2016-04-22 12:00:00,45.63,45.63,45.57,45.61,8668.0,39.1336,39.1336,39.0822,39.1165,8668.0
2016-04-22 12:10:00,45.61,45.62,45.57,45.61,10060.0,39.1165,39.125,39.0822,39.1165,10060.0
2016-04-22 12:20:00,45.61,45.67,45.6,45.64,18476.0,39.1165,39.1679,39.1079,39.1422,18476.0
2016-04-22 12:30:00,45.65,45.65,45.59,45.59,6302.0,39.1508,39.1508,39.0993,39.0993,6302.0
2016-04-22 12:40:00,45.59,45.64,45.59,45.63,8734.0,39.0993,39.1422,39.0993,39.1336,8734.0
2016-04-22 12:50:00,45.63,45.64,45.6,45.63,8281.0,39.1336,39.1422,39.1079,39.1336,8281.0
2016-04-22 13:00:00,45.64,45.71,45.63,45.67,49381.0,39.1422,39.2022,39.1336,39.1679,49381.0
2016-04-22 13:10:00,45.66,45.71,45.65,45.69,18896.0,39.1593,39.2022,39.1508,39.1851,18896.0
2016-04-22 13:20:00,45.69,45.69,45.61,45.61,8021.0,39.1851,39.1851,39.1165,39.1165,8021.0
2016-04-22 13:30:00,45.61,45.64,45.59,45.64,10849.0,39.1165,39.1422,39.0993,39.1422,10849.0
2016-04-22 13:40:00,45.64,45.73,45.64,45.71,21153.0,39.1422,39.2194,39.1422,39.2022,21153.0
2016-04-22 13:50:00,45.72,45.75,45.7,45.75,15998.0,39.2108,39.2365,39.1936,39.2365,15998.0
2016-04-22 14:00:00,45.75,45.79,45.73,45.73,13934.0,39.2365,39.2708,39.2194,39.2194,13934.0
2016-04-22 14:10:00,45.73,45.74,45.71,45.73,11121.0,39.2194,39.228,39.2022,39.2194,11121.0
2016-04-22 14:20:00,45.74,45.78,45.73,45.76,14174.0,39.228,39.2623,39.2194,39.2451,14174.0
2016-04-22 14:30:00,45.76,45.77,45.75,45.76,70438.0,39.2451,39.2537,39.2365,39.2451,70438.0
2016-04-22 14:40:00,45.77,45.79,45.74,45.74,28045.0,39.2537,39.2708,39.228,39.228,28045.0
2016-04-22 14:50:00,45.74,45.76,45.73,45.75,12700.0,39.228,39.2451,39.2194,39.2365,12700.0
2016-04-22 15:00:00,45.75,45.75,45.69,45.71,14134.0,39.2365,39.2365,39.1851,39.2022,14134.0
2016-04-22 15:10:00,45.72,45.75,45.68,45.69,21118.0,39.2108,39.2365,39.1765,39.1851,21118.0
2016-04-22 15:20:00,45.68,45.72,45.67,45.72,22219.0,39.1765,39.2108,39.1679,39.2108,22219.0
2016-04-22 15:30:00,45.72,45.76,45.7,45.71,25620.0,39.2108,39.2451,39.1936,39.2022,25620.0
2016-04-22 15:40:00,45.72,45.74,45.69,45.72,43402.0,39.2108,39.228,39.1851,39.2108,43402.0
2016-04-22 15:50:00,45.72,45.74,45.68,45.74,93591.0,39.2108,39.228,39.1765,39.228,93591.0
2016-04-25 09:30:00,45.62,45.7,45.56,45.61,12792.0,39.125,39.1936,39.0736,39.1165,12792.0
2016-04-25 09:40:00,45.62,45.66,45.6,45.63,12672.0,39.125,39.1593,39.1079,39.1336,12672.0
2016-04-25 09:50:00,45.64,45.66,45.6,45.66,5441.0,39.1422,39.1593,39.1079,39.1593,5441.0
2016-04-25 10:00:00,45.66,45.7,45.61,45.7,20840.0,39.1593,39.1936,39.1165,39.1936,20840.0
2016-04-25 10:10:00,45.68,45.75,45.68,45.74,29849.0,39.1765,39.2365,39.1765,39.228,29849.0
2016-04-25 10:20:00,45.74,45.8,45.73,45.75,30466.0,39.228,39.2794,39.2194,39.2365,30466.0
2016-04-25 10:30:00,45.75,45.76,45.69,45.71,18688.0,39.2365,39.2451,39.1851,39.2022,18688.0
2016-04-25 10:40:00,45.72,45.74,45.68,45.7,10310.0,39.2108,39.228,39.1765,39.1936,10310.0
2016-04-25 10:50:00,45.7,45.72,45.66,45.7,25838.0,39.1936,39.2108,39.1593,39.1936,25838.0
2016-04-25 11:00:00,45.7,45.71,45.67,45.7,9512.0,39.1936,39.2022,39.1679,39.1936,9512.0
2016-04-25 11:10:00,45.71,45.71,45.67,45.71,16488.0,39.2022,39.2022,39.1679,39.2022,16488.0
2016-04-25 11:20:00,45.72,45.78,45.72,45.77,10205.0,39.2108,39.2623,39.2108,39.2537,10205.0
2016-04-25 11:30:00,45.77,45.77,45.69,45.69,7148.0,39.2537,39.2537,39.1851,39.1851,7148.0
2016-04-25 11:40:00,45.7,45.75,45.69,45.7,14902.0,39.1936,39.2365,39.1851,39.1936,14902.0
2016-04-25 11:50:00,45.7,45.71,45.67,45.69,8772.0,39.1936,39.2022,39.1679,39.1851,8772.0
2016-04-25 12:00:00,45.69,45.74,45.68,45.71,10430.0,39.1851,39.228,39.1765,39.2022,10430.0
2016-04-25 12:10:00,45.71,45.75,45.7,45.73,13980.0,39.2022,39.2365,39.1936,39.2194,13980.0
2016-04-25 12:20:00,45.73,45.73,45.7,45.72,9955.0,39.2194,39.2194,39.1936,39.2108,9955.0
2016-04-25 12:30:00,45.72,45.76,45.72,45.72,11027.0,39.2108,39.2451,39.2108,39.2108,11027.0
2016-04-25 12:40:00,45.72,45.76,45.71,45.75,7816.0,39.2108,39.2451,39.2022,39.2365,7816.0
2016-04-25 12:50:00,45.74,45.79,45.72,45.77,23429.0,39.228,39.2708,39.2108,39.2537,23429.0
2016-04-25 13:00:00,45.77,45.77,45.73,45.76,14916.0,39.2537,39.2537,39.2194,39.2451,14916.0
2016-04-25 13:10:00,45.77,45.82,45.76,45.8,17602.0,39.2537,39.2966,39.2451,39.2794,17602.0
2016-04-25 13:20:00,45.81,45.82,45.78,45.79,8709.0,39.288,39.2966,39.2623,39.2708,8709.0
2016-04-25 13:30:00,45.79,45.8,45.74,45.76,6976.0,39.2708,39.2794,39.228,39.2451,6976.0
2016-04-25 13:40:00,45.77,45.78,45.72,45.74,12088.0,39.2537,39.2623,39.2108,39.228,12088.0
2016-04-25 13:50:00,45.75,45.75,45.73,45.74,8173.0,39.2365,39.2365,39.2194,39.228,8173.0
2016-04-25 14:00:00,45.74,45.76,45.67,45.68,22323.0,39.228,39.2451,39.1679,39.1765,22323.0
2016-04-25 14:10:00,45.68,45.71,45.67,45.69,13181.0,39.1765,39.2022,39.1679,39.1851,13181.0
2016-04-25 14:20:00,45.69,45.73,45.68,45.72,12944.0,39.1851,39.2194,39.1765,39.2108,12944.0
2016-04-25 14:30:00,45.72,45.74,45.69,45.7,33556.0,39.2108,39.228,39.1851,39.1936,33556.0
2016-04-25 14:40:00,45.7,45.72,45.62,45.62,56764.0,39.1936,39.2108,39.125,39.125,56764.0
2016-04-25 14:50:00,45.63,45.69,45.62,45.68,20493.0,39.1336,39.1851,39.125,39.1765,20493.0
2016-04-25 15:00:00,45.68,45.68,45.64,45.66,19801.0,39.1765,39.1765,39.1422,39.1593,19801.0
2016-04-25 15:10:00,45.67,45.67,45.62,45.64,22133.0,39.1679,39.1679,39.125,39.1422,22133.0
2016-04-25 15:20:00,45.64,45.68,45.64,45.68,13495.0,39.1422,39.1765,39.1422,39.1765,13495.0
2016-04-25 15:30:00,45.68,45.73,45.66,45.7,38179.0,39.1765,39.2194,39.1593,39.1936,38179.0
2016-04-25 15:40:00,45.71,45.76,45.69,45.72,46998.0,39.2022,39.2451,39.1851,39.2108,46998.0
2016-04-25 15:50:00,45.72,45.77,45.69,45.75,101520.0,39.2108,39.2537,39.1851,39.2365,101520.0
2016-04-26 09:30:00,45.89,46.12,45.89,46.01,26799.0,39.3566,39.5539,39.3566,39.4595,26799.0
2016-04-26 09:40:00,46.02,46.09,46.01,46.01,13985.0,39.4681,39.5281,39.4595,39.4595,13985.0
2016-04-26 09:50:00,46.01,46.18,46.01,46.09,13949.0,39.4595,39.6053,39.4595,39.5281,13949.0
2016-04-26 10:00:00,46.1,46.11,46.06,46.08,14943.0,39.5367,39.5453,39.5024,39.5195,14943.0
2016-04-26 10:10:00,46.08,46.08,46.02,46.08,33397.0,39.5195,39.5195,39.4681,39.5195,33397.0
2016-04-26 10:20:00,46.08,46.1,46.04,46.06,14736.0,39.5195,39.5367,39.4852,39.5024,14736.0
2016-04-26 10:30:00,46.05,46.08,46.01,46.06,24321.0,39.4938,39.5195,39.4595,39.5024,24321.0
2016-04-26 10:40:00,46.06,46.07,46.04,46.07,9246.0,39.5024,39.511,39.4852,39.511,9246.0
2016-04-26 10:50:00,46.06,46.08,45.98,45.99,30508.0,39.5024,39.5195,39.4338,39.4424,30508.0
2016-04-26 11:00:00,45.99,46.03,45.97,46.02,29974.0,39.4424,39.4767,39.4252,39.4681,29974.0
2016-04-26 11:10:00,46.03,46.1,46.03,46.1,12991.0,39.4767,39.5367,39.4767,39.5367,12991.0
2016-04-26 11:20:00,46.1,46.12,46.06,46.07,9817.0,39.5367,39.5539,39.5024,39.511,9817.0
2016-04-26 11:30:00,46.07,46.08,46.02,46.02,8537.0,39.511,39.5195,39.4681,39.4681,8537.0
2016-04-26 11:40:00,46.02,46.03,45.96,45.98,13582.0,39.4681,39.4767,39.4166,39.4338,13582.0
2016-04-26 11:50:00,45.99,46.04,45.99,46.04,16413.0,39.4424,39.4852,39.4424,39.4852,16413.0
2016-04-26 12:00:00,46.03,46.04,46.0,46.01,15329.0,39.4767,39.4852,39.4509,39.4595,15329.0
2016-04-26 12:10:00,46.01,46.08,46.01,46.08,8726.0,39.4595,39.5195,39.4595,39.5195,8726.0
2016-04-26 12:20:00,46.08,46.11,46.08,46.08,7658.0,39.5195,39.5453,39.5195,39.5195,7658.0
2016-04-26 12:30:00,46.09,46.09,46.01,46.02,10009.0,39.5281,39.5281,39.4595,39.4681,10009.0
2016-04-26 12:40:00,46.02,46.04,46.01,46.04,5404.0,39.4681,39.4852,39.4595,39.4852,5404.0
2016-04-26 12:50:00,46.03,46.07,45.98,45.99,14124.0,39.4767,39.511,39.4338,39.4424,14124.0
2016-04-26 13:00:00,46.0,46.01,45.99,45.99,7511.0,39.4509,39.4595,39.4424,39.4424,7511.0
2016-04-26 13:10:00,45.98,46.0,45.96,45.97,24511.0,39.4338,39.4509,39.4166,39.4252,24511.0
2016-04-26 13:20:00,45.96,46.01,45.96,45.98,11822.0,39.4166,39.4595,39.4166,39.4338,11822.0
2016-04-26 13:30:00,45.99,46.03,45.97,46.01,18918.0,39.4424,39.4767,39.4252,39.4595,18918.0
2016-04-26 13:40:00,46.0,46.0,45.95,45.97,14905.0,39.4509,39.4509,39.4081,39.4252,14905.0
2016-04-26 13:50:00,45.97,45.97,45.9,45.91,8057.0,39.4252,39.4252,39.3652,39.3738,8057.0
2016-04-26 14:00:00,45.91,45.93,45.89,45.9,10120.0,39.3738,39.3909,39.3566,39.3652,10120.0
2016-04-26 14:10:00,45.89,45.95,45.89,45.95,18984.0,39.3566,39.4081,39.3566,39.4081,18984.0
2016-04-26 14:20:00,45.95,45.97,45.94,45.96,18788.0,39.4081,39.4252,39.3995,39.4166,18788.0
2016-04-26 14:30:00,45.95,46.02,45.94,46.02,20814.0,39.4081,39.4681,39.3995,39.4681,20814.0
2016-04-26 14:40:00,46.02,46.1,46.01,46.09,32473.0,39.4681,39.5367,39.4595,39.5281,32473.0
2016-04-26 14:50:00,46.09,46.1,46.02,46.04,26130.0,39.5281,39.5367,39.4681,39.4852,26130.0
2016-04-26 15:00:00,46.03,46.07,46.03,46.03,25363.0,39.4767,39.511,39.4767,39.4767,25363.0
2016-04-26 15:10:00,46.03,46.04,46.02,46.04,24795.0,39.4767,39.4852,39.4681,39.4852,24795.0
2016-04-26 15:20:00,46.04,46.07,46.0,46.06,38377.0,39.4852,39.511,39.4509,39.5024,38377.0
2016-04-26 15:30:00,46.07,46.1,46.06,46.06,25602.0,39.511,39.5367,39.5024,39.5024,25602.0
2016-04-26 15:40:00,46.07,46.08,46.05,46.06,41468.0,39.511,39.5195,39.4938,39.5024,41468.0
2016-04-26 15:50:00,46.07,46.13,46.05,46.11,183203.0,39.511,39.5624,39.4938,39.5453,183203.0
2016-04-27 09:30:00,46.12,46.29,46.12,46.19,16254.0,39.5539,39.6996,39.5539,39.6139,16254.0
2016-04-27 09:40:00,46.19,46.26,46.15,46.21,17117.0,39.6139,39.6739,39.5796,39.631,17117.0
2016-04-27 09:50:00,46.21,46.23,46.15,46.22,13733.0,39.631,39.6482,39.5796,39.6396,13733.0
2016-04-27 10:00:00,46.25,46.25,46.08,46.11,25409.0,39.6653,39.6653,39.5195,39.5453,25409.0
2016-04-27 10:10:00,46.11,46.19,46.11,46.17,15526.0,39.5453,39.6139,39.5453,39.5967,15526.0
2016-04-27 10:20:00,46.17,46.18,46.12,46.16,15417.0,39.5967,39.6053,39.5539,39.5882,15417.0
2016-04-27 10:30:00,46.16,46.16,46.07,46.07,19934.0,39.5882,39.5882,39.511,39.511,19934.0
2016-04-27 10:40:00,46.06,46.15,46.06,46.13,15262.0,39.5024,39.5796,39.5024,39.5624,15262.0
2016-04-27 10:50:00,46.14,46.18,46.1,46.11,20374.0,39.571,39.6053,39.5367,39.5453,20374.0
2016-04-27 11:00:00,46.11,46.18,46.1,46.18,20336.0,39.5453,39.6053,39.5367,39.6053,20336.0
2016-04-27 11:10:00,46.18,46.22,46.17,46.2,12545.0,39.6053,39.6396,39.5967,39.6225,12545.0
2016-04-27 11:20:00,46.2,46.27,46.19,46.19,17305.0,39.6225,39.6825,39.6139,39.6139,17305.0
2016-04-27 11:30:00,46.2,46.27,46.18,46.25,30881.0,39.6225,39.6825,39.6053,39.6653,30881.0
2016-04-27 11:40:00,46.25,46.28,46.22,46.23,22275.0,39.6653,39.6911,39.6396,39.6482,22275.0
2016-04-27 11:50:00,46.24,46.25,46.2,46.22,14920.0,39.6568,39.6653,39.6225,39.6396,14920.0
2016-04-27 12:00:00,46.22,46.23,46.19,46.21,22969.0,39.6396,39.6482,39.6139,39.631,22969.0
2016-04-27 12:10:00,46.21,46.22,46.17,46.17,7075.0,39.631,39.6396,39.5967,39.5967,7075.0
2016-04-27 12:20:00,46.16,46.24,46.16,46.24,103386.0,39.5882,39.6568,39.5882,39.6568,103386.0
2016-04-27 12:30:00,46.24,46.25,46.21,46.24,13568.0,39.6568,39.6653,39.631,39.6568,13568.0
2016-04-27 12:40:00,46.24,46.25,46.19,46.23,15052.0,39.6568,39.6653,39.6139,39.6482,15052.0
2016-04-27 12:50:00,46.23,46.28,46.23,46.27,15353.0,39.6482,39.6911,39.6482,39.6825,15353.0
2016-04-27 13:00:00,46.27,46.27,46.23,46.24,20087.0,39.6825,39.6825,39.6482,39.6568,20087.0
2016-04-27 13:10:00,46.25,46.26,46.23,46.25,18916.0,39.6653,39.6739,39.6482,39.6653,18916.0
2016-04-27 13:20:00,46.25,46.26,46.23,46.24,20407.0,39.6653,39.6739,39.6482,39.6568,20407.0
2016-04-27 13:30:00,46.23,46.23,46.18,46.18,10639.0,39.6482,39.6482,39.6053,39.6053,10639.0
2016-04-27 13:40:00,46.18,46.22,46.17,46.22,19625.0,39.6053,39.6396,39.5967,39.6396,19625.0
2016-04-27 13:50:00,46.22,46.28,46.21,46.25,20415.0,39.6396,39.6911,39.631,39.6653,20415.0
2016-04-27 14:00:00,46.25,46.36,46.16,46.35,76452.0,39.6653,39.7597,39.5882,39.7511,76452.0
2016-04-27 14:10:00,46.35,46.37,46.31,46.35,26884.0,39.7511,39.7683,39.7168,39.7511,26884.0
2016-04-27 14:20:00,46.37,46.43,46.37,46.42,18842.0,39.7683,39.8197,39.7683,39.8111,18842.0
2016-04-27 14:30:00,46.43,46.44,46.36,46.37,18740.0,39.8197,39.8283,39.7597,39.7683,18740.0
2016-04-27 14:40:00,46.37,46.41,46.36,46.4,14621.0,39.7683,39.8026,39.7597,39.794,14621.0
2016-04-27 14:50:00,46.39,46.44,46.39,46.41,10803.0,39.7854,39.8283,39.7854,39.8026,10803.0
2016-04-27 15:00:00,46.41,46.46,46.4,46.45,31512.0,39.8026,39.8454,39.794,39.8369,31512.0
2016-04-27 15:10:00,46.45,46.48,46.43,46.48,17149.0,39.8369,39.8626,39.8197,39.8626,17149.0
2016-04-27 15:20:00,46.47,46.49,46.44,46.49,26555.0,39.854,39.8712,39.8283,39.8712,26555.0
2016-04-27 15:30:00,46.49,46.49,46.46,46.47,30677.0,39.8712,39.8712,39.8454,39.854,30677.0
2016-04-27 15:40:00,46.47,46.53,46.47,46.51,79756.0,39.854,39.9055,39.854,39.8883,79756.0
2016-04-27 15:50:00,46.52,46.52,46.45,46.49,156389.0,39.8969,39.8969,39.8369,39.8712,156389.0
2016-04-28 09:30:00,46.23,46.66,46.23,46.66,26669.0,39.6482,40.017,39.6482,40.017,26669.0
2016-04-28 09:40:00,46.65,46.75,46.6,46.6,22948.0,40.0084,40.0942,39.9655,39.9655,22948.0
2016-04-28 09:50:00,46.6,46.72,46.58,46.65,41313.0,39.9655,40.0684,39.9484,40.0084,41313.0
2016-04-28 10:00:00,46.64,46.67,46.47,46.5,46771.0,39.9998,40.0255,39.854,39.8798,46771.0
2016-04-28 10:10:00,46.48,46.58,46.47,46.53,27206.0,39.8626,39.9484,39.854,39.9055,27206.0
2016-04-28 10:20:00,46.53,46.86,46.5,46.85,42160.0,39.9055,40.1885,39.8798,40.1799,42160.0
2016-04-28 10:30:00,46.86,46.91,46.77,46.9,46444.0,40.1885,40.2314,40.1113,40.2228,46444.0
2016-04-28 10:40:00,46.9,46.97,46.83,46.84,42562.0,40.2228,40.2828,40.1628,40.1713,42562.0
2016-04-28 10:50:00,46.84,47.08,46.84,47.06,57105.0,40.1713,40.3772,40.1713,40.36,57105.0
2016-04-28 11:00:00,47.06,47.14,47.01,47.11,63924.0,40.36,40.4286,40.3171,40.4029,63924.0
2016-04-28 11:10:00,47.1,47.14,47.06,47.1,32632.0,40.3943,40.4286,40.36,40.3943,32632.0
2016-04-28 11:20:00,47.1,47.16,47.09,47.11,27397.0,40.3943,40.4458,40.3858,40.4029,27397.0
2016-04-28 11:30:00,47.11,47.18,47.09,47.18,43205.0,40.4029,40.4629,40.3858,40.4629,43205.0
2016-04-28 11:40:00,47.19,47.19,47.14,47.15,33720.0,40.4715,40.4715,40.4286,40.4372,33720.0
2016-04-28 11:50:00,47.15,47.16,47.1,47.1,24551.0,40.4372,40.4458,40.3943,40.3943,24551.0
2016-04-28 12:00:00,47.11,47.18,47.07,47.17,46835.0,40.4029,40.4629,40.3686,40.4544,46835.0
2016-04-28 12:10:00,47.17,47.21,47.11,47.12,31326.0,40.4544,40.4887,40.4029,40.4115,31326.0
2016-04-28 12:20:00,47.12,47.14,47.12,47.12,19770.0,40.4115,40.4286,40.4115,40.4115,19770.0
2016-04-28 12:30:00,47.12,47.18,47.11,47.17,30252.0,40.4115,40.4629,40.4029,40.4544,30252.0
2016-04-28 12:40:00,47.18,47.23,47.18,47.22,27982.0,40.4629,40.5058,40.4629,40.4972,27982.0
2016-04-28 12:50:00,47.22,47.25,47.16,47.16,20790.0,40.4972,40.523,40.4458,40.4458,20790.0
2016-04-28 13:00:00,47.17,47.22,47.13,47.21,50204.0,40.4544,40.4972,40.4201,40.4887,50204.0
2016-04-28 13:10:00,47.21,47.21,47.09,47.09,22331.0,40.4887,40.4887,40.3858,40.3858,22331.0
2016-04-28 13:20:00,47.08,47.15,47.05,47.12,27952.0,40.3772,40.4372,40.3514,40.4115,27952.0
2016-04-28 13:30:00,47.13,47.17,47.1,47.17,48721.0,40.4201,40.4544,40.3943,40.4544,48721.0
2016-04-28 13:40:00,47.17,47.17,47.08,47.14,31407.0,40.4544,40.4544,40.3772,40.4286,31407.0
2016-04-28 13:50:00,47.14,47.23,47.13,47.22,58985.0,40.4286,40.5058,40.4201,40.4972,58985.0
2016-04-28 14:00:00,47.22,47.25,47.18,47.25,52863.0,40.4972,40.523,40.4629,40.523,52863.0
2016-04-28 14:10:00,47.24,47.25,47.16,47.19,36650.0,40.5144,40.523,40.4458,40.4715,36650.0
2016-04-28 14:20:00,47.19,47.22,47.18,47.21,26226.0,40.4715,40.4972,40.4629,40.4887,26226.0
2016-04-28 14:30:00,47.22,47.23,47.19,47.2,42668.0,40.4972,40.5058,40.4715,40.4801,42668.0
2016-04-28 14:40:00,47.19,47.22,47.13,47.22,49529.0,40.4715,40.4972,40.4201,40.4972,49529.0
2016-04-28 14:50:00,47.22,47.27,47.21,47.26,83598.0,40.4972,40.5401,40.4887,40.5315,83598.0
2016-04-28 15:00:00,47.26,47.27,47.2,47.21,81648.0,40.5315,40.5401,40.4801,40.4887,81648.0
2016-04-28 15:10:00,47.2,47.22,47.11,47.13,74156.0,40.4801,40.4972,40.4029,40.4201,74156.0
2016-04-28 15:20:00,47.13,47.18,47.08,47.1,100858.0,40.4201,40.4629,40.3772,40.3943,100858.0
2016-04-28 15:30:00,47.1,47.17,47.07,47.13,149402.0,40.3943,40.4544,40.3686,40.4201,149402.0
2016-04-28 15:40:00,47.13,47.16,47.07,47.1,149807.0,40.4201,40.4458,40.3686,40.3943,149807.0
2016-04-28 15:50:00,47.09,47.31,47.0,47.3,486393.0,40.3858,40.5744,40.3086,40.5659,486393.0
2016-04-29 09:30:00,47.3,47.52,46.81,46.98,40964.0,40.5659,40.7545,40.1456,40.2914,40964.0
2016-04-29 09:40:00,46.99,47.32,46.98,47.31,89390.0,40.3,40.583,40.2914,40.5744,89390.0
2016-04-29 09:50:00,47.32,47.33,46.95,47.06,101678.0,40.583,40.5916,40.2657,40.36,101678.0
2016-04-29 10:00:00,47.06,47.09,46.88,46.97,89336.0,40.36,40.3858,40.2057,40.2828,89336.0
2016-04-29 10:10:00,46.96,47.05,46.79,46.83,55028.0,40.2743,40.3514,40.1285,40.1628,55028.0
2016-04-29 10:20:00,46.84,47.0,46.76,46.94,100712.0,40.1713,40.3086,40.1027,40.2571,100712.0
2016-04-29 10:30:00,46.91,47.04,46.75,47.01,73241.0,40.2314,40.3429,40.0942,40.3171,73241.0
2016-04-29 10:40:00,47.01,47.04,46.95,47.0,70886.0,40.3171,40.3429,40.2657,40.3086,70886.0
2016-04-29 10:50:00,47.0,47.02,46.96,47.0,70431.0,40.3086,40.3257,40.2743,40.3086,70431.0
2016-04-29 11:00:00,47.0,47.02,46.95,46.96,49622.0,40.3086,40.3257,40.2657,40.2743,49622.0
2016-04-29 11:10:00,46.95,47.03,46.93,47.02,42582.0,40.2657,40.3343,40.2485,40.3257,42582.0
2016-04-29 11:20:00,47.01,47.12,47.0,47.12,38972.0,40.3171,40.4115,40.3086,40.4115,38972.0
2016-04-29 11:30:00,47.11,47.11,46.98,47.02,26086.0,40.4029,40.4029,40.2914,40.3257,26086.0
2016-04-29 11:40:00,47.02,47.03,46.95,46.97,34829.0,40.3257,40.3343,40.2657,40.2828,34829.0
2016-04-29 11:50:00,46.98,47.02,46.95,46.98,39199.0,40.2914,40.3257,40.2657,40.2914,39199.0
2016-04-29 12:00:00,46.97,47.02,46.9,47.0,52286.0,40.2828,40.3257,40.2228,40.3086,52286.0
2016-04-29 12:10:00,47.0,47.06,46.99,47.05,51786.0,40.3086,40.36,40.3,40.3514,51786.0
2016-04-29 12:20:00,47.05,47.15,46.99,47.14,28821.0,40.3514,40.4372,40.3,40.4286,28821.0
2016-04-29 12:30:00,47.12,47.13,47.06,47.12,72107.0,40.4115,40.4201,40.36,40.4115,72107.0
2016-04-29 12:40:00,47.11,47.21,47.09,47.21,71753.0,40.4029,40.4887,40.3858,40.4887,71753.0
2016-04-29 12:50:00,47.21,47.27,47.17,47.26,57714.0,40.4887,40.5401,40.4544,40.5315,57714.0
2016-04-29 13:00:00,47.24,47.26,47.13,47.18,42279.0,40.5144,40.5315,40.4201,40.4629,42279.0
2016-04-29 13:10:00,47.17,47.2,47.14,47.16,27335.0,40.4544,40.4801,40.4286,40.4458,27335.0
2016-04-29 13:20:00,47.15,47.15,47.1,47.12,28667.0,40.4372,40.4372,40.3943,40.4115,28667.0
2016-04-29 13:30:00,47.12,47.17,47.02,47.02,44676.0,40.4115,40.4544,40.3257,40.3257,44676.0
2016-04-29 13:40:00,47.02,47.02,46.94,46.96,26715.0,40.3257,40.3257,40.2571,40.2743,26715.0
2016-04-29 13:50:00,46.95,46.95,46.89,46.91,25732.0,40.2657,40.2657,40.2142,40.2314,25732.0
2016-04-29 14:00:00,46.91,46.97,46.9,46.9,34025.0,40.2314,40.2828,40.2228,40.2228,34025.0
2016-04-29 14:10:00,46.9,46.9,46.81,46.85,41652.0,40.2228,40.2228,40.1456,40.1799,41652.0
2016-04-29 14:20:00,46.85,46.98,46.84,46.95,55785.0,40.1799,40.2914,40.1713,40.2657,55785.0
2016-04-29 14:30:00,46.95,46.96,46.89,46.89,25712.0,40.2657,40.2743,40.2142,40.2142,25712.0
2016-04-29 14:40:00,46.88,46.95,46.85,46.95,28481.0,40.2057,40.2657,40.1799,40.2657,28481.0
2016-04-29 14:50:00,46.94,46.95,46.9,46.92,25658.0,40.2571,40.2657,40.2228,40.24,25658.0
2016-04-29 15:00:00,46.91,47.04,46.91,47.0,56385.0,40.2314,40.3429,40.2314,40.3086,56385.0
2016-04-29 15:10:00,47.0,47.05,46.98,46.99,71083.0,40.3086,40.3514,40.2914,40.3,71083.0
2016-04-29 15:20:00,46.99,47.0,46.93,46.97,50628.0,40.3,40.3086,40.2485,40.2828,50628.0
2016-04-29 15:30:00,46.96,47.09,46.96,47.0,217324.0,40.2743,40.3858,40.2743,40.3086,217324.0
2016-04-29 15:40:00,47.0,47.2,46.99,47.07,166946.0,40.3086,40.4801,40.3,40.3686,166946.0
2016-04-29 15:50:00,47.08,47.13,47.01,47.08,256130.0,40.3772,40.4201,40.3171,40.3772,256130.0
2016-05-02 09:30:00,47.09,47.4,47.05,47.29,53814.0,40.3858,40.6516,40.3514,40.5573,53814.0
2016-05-02 09:40:00,47.26,47.36,47.18,47.32,27799.0,40.5315,40.6173,40.4629,40.583,27799.0
2016-05-02 09:50:00,47.32,47.41,47.29,47.36,31923.0,40.583,40.6602,40.5573,40.6173,31923.0
2016-05-02 10:00:00,47.35,47.43,47.31,47.37,80116.0,40.6087,40.6773,40.5744,40.6259,80116.0
2016-05-02 10:10:00,47.37,47.43,47.34,47.41,126184.0,40.6259,40.6773,40.6002,40.6602,126184.0
2016-05-02 10:20:00,47.41,47.55,47.39,47.55,63703.0,40.6602,40.7803,40.643,40.7803,63703.0
2016-05-02 10:30:00,47.54,47.56,47.4,47.42,55166.0,40.7717,40.7888,40.6516,40.6688,55166.0
2016-05-02 10:40:00,47.41,47.52,47.41,47.52,30308.0,40.6602,40.7545,40.6602,40.7545,30308.0
2016-05-02 10:50:00,47.51,47.51,47.4,47.47,26027.0,40.746,40.746,40.6516,40.7117,26027.0
2016-05-02 11:00:00,47.47,47.56,47.45,47.51,35735.0,40.7117,40.7888,40.6945,40.746,35735.0
2016-05-02 11:10:00,47.5,47.5,47.42,47.44,28468.0,40.7374,40.7374,40.6688,40.6859,28468.0
2016-05-02 11:20:00,47.44,47.51,47.43,47.51,53285.0,40.6859,40.746,40.6773,40.746,53285.0
2016-05-02 11:30:00,47.51,47.53,47.49,47.51,36279.0,40.746,40.7631,40.7288,40.746,36279.0
2016-05-02 11:40:00,47.5,47.51,47.39,47.44,51058.0,40.7374,40.746,40.643,40.6859,51058.0
2016-05-02 11:50:00,47.43,47.51,47.42,47.46,22674.0,40.6773,40.746,40.6688,40.7031,22674.0
2016-05-02 12:00:00,47.45,47.45,47.4,47.43,18842.0,40.6945,40.6945,40.6516,40.6773,18842.0
2016-05-02 12:10:00,47.43,47.43,47.36,47.39,29325.0,40.6773,40.6773,40.6173,40.643,29325.0
2016-05-02 12:20:00,47.4,47.46,47.39,47.42,66347.0,40.6516,40.7031,40.643,40.6688,66347.0
2016-05-02 12:30:00,47.42,47.43,47.34,47.36,56439.0,40.6688,40.6773,40.6002,40.6173,56439.0
2016-05-02 12:40:00,47.36,47.41,47.36,47.4,41405.0,40.6173,40.6602,40.6173,40.6516,41405.0
2016-05-02 12:50:00,47.4,47.42,47.37,47.4,20274.0,40.6516,40.6688,40.6259,40.6516,20274.0
2016-05-02 13:00:00,47.4,47.43,47.38,47.41,21251.0,40.6516,40.6773,40.6345,40.6602,21251.0
2016-05-02 13:10:00,47.41,47.42,47.38,47.4,30567.0,40.6602,40.6688,40.6345,40.6516,30567.0
2016-05-02 13:20:00,47.4,47.42,47.37,47.4,33854.0,40.6516,40.6688,40.6259,40.6516,33854.0
2016-05-02 13:30:00,47.4,47.45,47.38,47.45,21136.0,40.6516,40.6945,40.6345,40.6945,21136.0
2016-05-02 13:40:00,47.45,47.47,47.42,47.43,21106.0,40.6945,40.7117,40.6688,40.6773,21106.0
2016-05-02 13:50:00,47.43,47.46,47.42,47.46,18401.0,40.6773,40.7031,40.6688,40.7031,18401.0
2016-05-02 14:00:00,47.45,47.49,47.44,47.46,27900.0,40.6945,40.7288,40.6859,40.7031,27900.0
2016-05-02 14:10:00,47.46,47.51,47.45,47.47,25499.0,40.7031,40.746,40.6945,40.7117,25499.0
2016-05-02 14:20:00,47.47,47.53,47.45,47.5,31776.0,40.7117,40.7631,40.6945,40.7374,31776.0
2016-05-02 14:30:00,47.49,47.52,47.46,47.51,19256.0,40.7288,40.7545,40.7031,40.746,19256.0
2016-05-02 14:40:00,47.51,47.52,47.48,47.49,39441.0,40.746,40.7545,40.7202,40.7288,39441.0
2016-05-02 14:50:00,47.49,47.51,47.46,47.5,29925.0,40.7288,40.746,40.7031,40.7374,29925.0
2016-05-02 15:00:00,47.49,47.57,47.49,47.54,44306.0,40.7288,40.7974,40.7288,40.7717,44306.0
2016-05-02 15:10:00,47.53,47.56,47.53,47.54,26609.0,40.7631,40.7888,40.7631,40.7717,26609.0
2016-05-02 15:20:00,47.54,47.61,47.53,47.6,36098.0,40.7717,40.8317,40.7631,40.8231,36098.0
2016-05-02 15:30:00,47.59,47.61,47.55,47.57,75123.0,40.8146,40.8317,40.7803,40.7974,75123.0
2016-05-02 15:40:00,47.57,47.6,47.54,47.55,106023.0,40.7974,40.8231,40.7717,40.7803,106023.0
2016-05-02 15:50:00,47.55,47.62,47.54,47.57,200353.0,40.7803,40.8403,40.7717,40.7974,200353.0
2016-05-03 09:30:00,47.46,47.49,47.17,47.35,113580.0,40.7031,40.7288,40.4544,40.6087,113580.0
2016-05-03 09:40:00,47.35,47.4,47.24,47.27,36406.0,40.6087,40.6516,40.5144,40.5401,36406.0
2016-05-03 09:50:00,47.25,47.35,47.21,47.35,37933.0,40.523,40.6087,40.4887,40.6087,37933.0
2016-05-03 10:00:00,47.35,47.42,47.23,47.42,83734.0,40.6087,40.6688,40.5058,40.6688,83734.0
2016-05-03 10:10:00,47.42,47.44,47.22,47.28,80439.0,40.6688,40.6859,40.4972,40.5487,80439.0
2016-05-03 10:20:00,47.29,47.33,47.22,47.24,72742.0,40.5573,40.5916,40.4972,40.5144,72742.0
2016-05-03 10:30:00,47.23,47.24,47.07,47.1,67638.0,40.5058,40.5144,40.3686,40.3943,67638.0
2016-05-03 10:40:00,47.1,47.18,47.09,47.12,49388.0,40.3943,40.4629,40.3858,40.4115,49388.0
2016-05-03 10:50:00,47.12,47.14,47.06,47.11,31416.0,40.4115,40.4286,40.36,40.4029,31416.0
2016-05-03 11:00:00,47.11,47.13,47.04,47.04,40008.0,40.4029,40.4201,40.3429,40.3429,40008.0
2016-05-03 11:10:00,47.04,47.1,47.0,47.03,64135.0,40.3429,40.3943,40.3086,40.3343,64135.0
2016-05-03 11:20:00,47.02,47.02,46.9,46.9,32935.0,40.3257,40.3257,40.2228,40.2228,32935.0
2016-05-03 11:30:00,46.9,46.96,46.88,46.96,41063.0,40.2228,40.2743,40.2057,40.2743,41063.0
2016-05-03 11:40:00,46.96,46.96,46.86,46.89,32085.0,40.2743,40.2743,40.1885,40.2142,32085.0
2016-05-03 11:50:00,46.89,46.9,46.83,46.85,23405.0,40.2142,40.2228,40.1628,40.1799,23405.0
2016-05-03 12:00:00,46.83,46.92,46.79,46.92,37763.0,40.1628,40.24,40.1285,40.24,37763.0
2016-05-03 12:10:00,46.91,46.94,46.88,46.88,14235.0,40.2314,40.2571,40.2057,40.2057,14235.0
2016-05-03 12:20:00,46.89,46.91,46.83,46.84,27786.0,40.2142,40.2314,40.1628,40.1713,27786.0
2016-05-03 12:30:00,46.84,46.94,46.83,46.93,15835.0,40.1713,40.2571,40.1628,40.2485,15835.0
2016-05-03 12:40:00,46.93,46.96,46.89,46.92,15712.0,40.2485,40.2743,40.2142,40.24,15712.0
2016-05-03 12:50:00,46.92,46.99,46.92,46.98,29581.0,40.24,40.3,40.24,40.2914,29581.0
2016-05-03 13:00:00,46.98,47.02,46.95,47.01,24221.0,40.2914,40.3257,40.2657,40.3171,24221.0
2016-05-03 13:10:00,47.01,47.01,46.86,46.89,46664.0,40.3171,40.3171,40.1885,40.2142,46664.0
2016-05-03 13:20:00,46.89,46.97,46.89,46.97,22548.0,40.2142,40.2828,40.2142,40.2828,22548.0
2016-05-03 13:30:00,46.99,47.1,46.98,47.08,34564.0,40.3,40.3943,40.2914,40.3772,34564.0
2016-05-03 13:40:00,47.08,47.1,47.06,47.09,19983.0,40.3772,40.3943,40.36,40.3858,19983.0
2016-05-03 13:50:00,47.09,47.13,46.99,47.0,45711.0,40.3858,40.4201,40.3,40.3086,45711.0
2016-05-03 14:00:00,47.0,47.05,46.97,47.03,29610.0,40.3086,40.3514,40.2828,40.3343,29610.0
2016-05-03 14:10:00,47.04,47.04,46.99,47.03,36003.0,40.3429,40.3429,40.3,40.3343,36003.0
2016-05-03 14:20:00,47.03,47.11,47.03,47.1,32033.0,40.3343,40.4029,40.3343,40.3943,32033.0
2016-05-03 14:30:00,47.11,47.17,47.09,47.16,33254.0,40.4029,40.4544,40.3858,40.4458,33254.0
2016-05-03 14:40:00,47.16,47.18,47.09,47.1,40868.0,40.4458,40.4629,40.3858,40.3943,40868.0
2016-05-03 14:50:00,47.1,47.14,47.06,47.13,31276.0,40.3943,40.4286,40.36,40.4201,31276.0
2016-05-03 15:00:00,47.14,47.19,47.12,47.15,45213.0,40.4286,40.4715,40.4115,40.4372,45213.0
2016-05-03 15:10:00,47.15,47.17,47.08,47.12,33335.0,40.4372,40.4544,40.3772,40.4115,33335.0
2016-05-03 15:20:00,47.12,47.17,47.12,47.15,30878.0,40.4115,40.4544,40.4115,40.4372,30878.0
2016-05-03 15:30:00,47.14,47.15,47.08,47.13,57786.0,40.4286,40.4372,40.3772,40.4201,57786.0
2016-05-03 15:40:00,47.13,47.16,47.1,47.12,124404.0,40.4201,40.4458,40.3943,40.4115,124404.0
2016-05-03 15:50:00,47.12,47.14,47.08,47.13,192090.0,40.4115,40.4286,40.3772,40.4201,192090.0
2016-05-04 09:30:00,46.9,47.23,46.79,47.17,39111.0,40.2228,40.5058,40.1285,40.4544,39111.0
2016-05-04 09:40:00,47.19,47.2,47.03,47.12,44998.0,40.4715,40.4801,40.3343,40.4115,44998.0
2016-05-04 09:50:00,47.11,47.12,47.02,47.04,26925.0,40.4029,40.4115,40.3257,40.3429,26925.0
2016-05-04 10:00:00,47.06,47.18,47.04,47.12,25829.0,40.36,40.4629,40.3429,40.4115,25829.0
2016-05-04 10:10:00,47.13,47.22,47.05,47.08,41345.0,40.4201,40.4972,40.3514,40.3772,41345.0
2016-05-04 10:20:00,47.08,47.11,47.07,47.09,18237.0,40.3772,40.4029,40.3686,40.3858,18237.0
2016-05-04 10:30:00,47.08,47.15,47.06,47.15,33575.0,40.3772,40.4372,40.36,40.4372,33575.0
2016-05-04 10:40:00,47.14,47.21,47.13,47.21,31371.0,40.4286,40.4887,40.4201,40.4887,31371.0
2016-05-04 10:50:00,47.21,47.26,47.2,47.22,36323.0,40.4887,40.5315,40.4801,40.4972,36323.0
2016-05-04 11:00:00,47.22,47.32,47.19,47.32,25692.0,40.4972,40.583,40.4715,40.583,25692.0
2016-05-04 11:10:00,47.32,47.39,47.31,47.33,40900.0,40.583,40.643,40.5744,40.5916,40900.0
2016-05-04 11:20:00,47.33,47.35,47.28,47.29,27819.0,40.5916,40.6087,40.5487,40.5573,27819.0
2016-05-04 11:30:00,47.29,47.32,47.23,47.29,23300.0,40.5573,40.583,40.5058,40.5573,23300.0
2016-05-04 11:40:00,47.29,47.33,47.26,47.32,19054.0,40.5573,40.5916,40.5315,40.583,19054.0
2016-05-04 11:50:00,47.33,47.37,47.3,47.36,23325.0,40.5916,40.6259,40.5659,40.6173,23325.0
2016-05-04 12:00:00,47.36,47.42,47.32,47.39,21958.0,40.6173,40.6688,40.583,40.643,21958.0
2016-05-04 12:10:00,47.4,47.42,47.38,47.41,38592.0,40.6516,40.6688,40.6345,40.6602,38592.0
2016-05-04 12:20:00,47.4,47.48,47.4,47.41,19971.0,40.6516,40.7202,40.6516,40.6602,19971.0
2016-05-04 12:30:00,47.41,47.46,47.38,47.45,14983.0,40.6602,40.7031,40.6345,40.6945,14983.0
2016-05-04 12:40:00,47.44,47.46,47.41,47.42,16097.0,40.6859,40.7031,40.6602,40.6688,16097.0
2016-05-04 12:50:00,47.42,47.43,47.38,47.41,22843.0,40.6688,40.6773,40.6345,40.6602,22843.0
2016-05-04 13:00:00,47.42,47.45,47.39,47.44,22172.0,40.6688,40.6945,40.643,40.6859,22172.0
2016-05-04 13:10:00,47.45,47.5,47.44,47.47,29478.0,40.6945,40.7374,40.6859,40.7117,29478.0
2016-05-04 13:20:00,47.47,47.54,47.46,47.54,12950.0,40.7117,40.7717,40.7031,40.7717,12950.0
2016-05-04 13:30:00,47.53,47.55,47.5,47.51,14514.0,40.7631,40.7803,40.7374,40.746,14514.0
2016-05-04 13:40:00,47.5,47.52,47.48,47.49,41407.0,40.7374,40.7545,40.7202,40.7288,41407.0
2016-05-04 13:50:00,47.5,47.53,47.49,47.51,30260.0,40.7374,40.7631,40.7288,40.746,30260.0
2016-05-04 14:00:00,47.51,47.51,47.42,47.46,43410.0,40.746,40.746,40.6688,40.7031,43410.0
2016-05-04 14:10:00,47.47,47.52,47.46,47.51,26458.0,40.7117,40.7545,40.7031,40.746,26458.0
2016-05-04 14:20:00,47.51,47.54,47.5,47.52,24117.0,40.746,40.7717,40.7374,40.7545,24117.0
2016-05-04 14:30:00,47.51,47.52,47.42,47.45,61845.0,40.746,40.7545,40.6688,40.6945,61845.0
2016-05-04 14:40:00,47.45,47.49,47.41,47.49,51292.0,40.6945,40.7288,40.6602,40.7288,51292.0
2016-05-04 14:50:00,47.49,47.55,47.47,47.5,20703.0,40.7288,40.7803,40.7117,40.7374,20703.0
2016-05-04 15:00:00,47.51,47.55,47.5,47.52,21723.0,40.746,40.7803,40.7374,40.7545,21723.0
2016-05-04 15:10:00,47.53,47.55,47.5,47.55,31923.0,40.7631,40.7803,40.7374,40.7803,31923.0
2016-05-04 15:20:00,47.55,47.56,47.51,47.51,19699.0,40.7803,40.7888,40.746,40.746,19699.0
2016-05-04 15:30:00,47.52,47.59,47.51,47.56,36986.0,40.7545,40.8146,40.746,40.7888,36986.0
2016-05-04 15:40:00,47.55,47.64,47.55,47.63,60981.0,40.7803,40.8574,40.7803,40.8489,60981.0
2016-05-04 15:50:00,47.64,47.64,47.55,47.57,109413.0,40.8574,40.8574,40.7803,40.7974,109413.0
2016-05-05 09:30:00,47.48,47.87,47.23,47.76,37980.0,40.7202,41.0547,40.5058,40.9604,37980.0
2016-05-05 09:40:00,47.78,47.8,47.46,47.52,16546.0,40.9775,40.9947,40.7031,40.7545,16546.0
2016-05-05 09:50:00,47.52,47.61,47.46,47.51,14481.0,40.7545,40.8317,40.7031,40.746,14481.0
2016-05-05 10:00:00,47.49,47.56,47.46,47.52,25101.0,40.7288,40.7888,40.7031,40.7545,25101.0
2016-05-05 10:10:00,47.5,47.51,47.38,47.38,29434.0,40.7374,40.746,40.6345,40.6345,29434.0
2016-05-05 10:20:00,47.37,47.47,47.33,47.4,31638.0,40.6259,40.7117,40.5916,40.6516,31638.0
2016-05-05 10:30:00,47.39,47.53,47.39,47.49,21097.0,40.643,40.7631,40.643,40.7288,21097.0
2016-05-05 10:40:00,47.49,47.53,47.48,47.48,14364.0,40.7288,40.7631,40.7202,40.7202,14364.0
2016-05-05 10:50:00,47.5,47.5,47.44,47.45,9011.0,40.7374,40.7374,40.6859,40.6945,9011.0
2016-05-05 11:00:00,47.45,47.51,47.43,47.45,19334.0,40.6945,40.746,40.6773,40.6945,19334.0
2016-05-05 11:10:00,47.43,47.44,47.37,47.39,12825.0,40.6773,40.6859,40.6259,40.643,12825.0
2016-05-05 11:20:00,47.39,47.4,47.29,47.34,14801.0,40.643,40.6516,40.5573,40.6002,14801.0
2016-05-05 11:30:00,47.33,47.4,47.31,47.39,9370.0,40.5916,40.6516,40.5744,40.643,9370.0
2016-05-05 11:40:00,47.4,47.47,47.4,47.46,10217.0,40.6516,40.7117,40.6516,40.7031,10217.0
2016-05-05 11:50:00,47.46,47.48,47.43,47.45,20331.0,40.7031,40.7202,40.6773,40.6945,20331.0
2016-05-05 12:00:00,47.44,47.47,47.43,47.45,9312.0,40.6859,40.7117,40.6773,40.6945,9312.0
2016-05-05 12:10:00,47.45,47.48,47.44,47.44,13199.0,40.6945,40.7202,40.6859,40.6859,13199.0
2016-05-05 12:20:00,47.44,47.49,47.43,47.48,22973.0,40.6859,40.7288,40.6773,40.7202,22973.0
2016-05-05 12:30:00,47.48,47.5,47.47,47.48,23124.0,40.7202,40.7374,40.7117,40.7202,23124.0
2016-05-05 12:40:00,47.48,47.53,47.48,47.51,26475.0,40.7202,40.7631,40.7202,40.746,26475.0
2016-05-05 12:50:00,47.51,47.53,47.5,47.5,20096.0,40.746,40.7631,40.7374,40.7374,20096.0
2016-05-05 13:00:00,47.5,47.53,47.49,47.5,13097.0,40.7374,40.7631,40.7288,40.7374,13097.0
2016-05-05 13:10:00,47.5,47.51,47.48,47.51,27130.0,40.7374,40.746,40.7202,40.746,27130.0
2016-05-05 13:20:00,47.51,47.52,47.46,47.48,24017.0,40.746,40.7545,40.7031,40.7202,24017.0
2016-05-05 13:30:00,47.48,47.5,47.45,47.45,17076.0,40.7202,40.7374,40.6945,40.6945,17076.0
2016-05-05 13:40:00,47.45,47.49,47.44,47.48,13777.0,40.6945,40.7288,40.6859,40.7202,13777.0
2016-05-05 13:50:00,47.47,47.48,47.44,47.44,18965.0,40.7117,40.7202,40.6859,40.6859,18965.0
2016-05-05 14:00:00,47.45,47.49,47.44,47.45,33422.0,40.6945,40.7288,40.6859,40.6945,33422.0
2016-05-05 14:10:00,47.45,47.48,47.44,47.45,14900.0,40.6945,40.7202,40.6859,40.6945,14900.0
2016-05-05 14:20:00,47.46,47.48,47.43,47.45,14749.0,40.7031,40.7202,40.6773,40.6945,14749.0
2016-05-05 14:30:00,47.46,47.47,47.44,47.45,18373.0,40.7031,40.7117,40.6859,40.6945,18373.0
2016-05-05 14:40:00,47.45,47.49,47.45,47.49,11473.0,40.6945,40.7288,40.6945,40.7288,11473.0
2016-05-05 14:50:00,47.49,47.5,47.44,47.45,26778.0,40.7288,40.7374,40.6859,40.6945,26778.0
2016-05-05 15:00:00,47.46,47.47,47.44,47.46,51931.0,40.7031,40.7117,40.6859,40.7031,51931.0
2016-05-05 15:10:00,47.46,47.49,47.45,47.47,18755.0,40.7031,40.7288,40.6945,40.7117,18755.0
2016-05-05 15:20:00,47.47,47.5,47.44,47.45,17610.0,40.7117,40.7374,40.6859,40.6945,17610.0
2016-05-05 15:30:00,47.46,47.46,47.44,47.46,29265.0,40.7031,40.7031,40.6859,40.7031,29265.0
2016-05-05 15:40:00,47.46,47.47,47.44,47.45,66585.0,40.7031,40.7117,40.6859,40.6945,66585.0
2016-05-05 15:50:00,47.45,47.45,47.39,47.44,103273.0,40.6945,40.6945,40.643,40.6859,103273.0
2016-05-06 09:30:00,47.4,47.47,47.0,47.35,32891.0,40.6516,40.7117,40.3086,40.6087,32891.0
2016-05-06 09:40:00,47.34,47.43,47.16,47.31,24395.0,40.6002,40.6773,40.4458,40.5744,24395.0
2016-05-06 09:50:00,47.32,47.37,47.28,47.37,22467.0,40.583,40.6259,40.5487,40.6259,22467.0
2016-05-06 10:00:00,47.37,47.4,47.34,47.35,48285.0,40.6259,40.6516,40.6002,40.6087,48285.0
2016-05-06 10:10:00,47.36,47.46,47.36,47.39,26609.0,40.6173,40.7031,40.6173,40.643,26609.0
2016-05-06 10:20:00,47.39,47.41,47.35,47.4,25813.0,40.643,40.6602,40.6087,40.6516,25813.0
2016-05-06 10:30:00,47.4,47.48,47.39,47.45,17618.0,40.6516,40.7202,40.643,40.6945,17618.0
2016-05-06 10:40:00,47.44,47.46,47.4,47.45,25866.0,40.6859,40.7031,40.6516,40.6945,25866.0
2016-05-06 10:50:00,47.46,47.53,47.45,47.53,34106.0,40.7031,40.7631,40.6945,40.7631,34106.0
2016-05-06 11:00:00,47.54,47.54,47.48,47.5,33785.0,40.7717,40.7717,40.7202,40.7374,33785.0
2016-05-06 11:10:00,47.51,47.57,47.5,47.55,32055.0,40.746,40.7974,40.7374,40.7803,32055.0
2016-05-06 11:20:00,47.56,47.63,47.56,47.62,22407.0,40.7888,40.8489,40.7888,40.8403,22407.0
2016-05-06 11:30:00,47.61,47.65,47.61,47.64,16125.0,40.8317,40.866,40.8317,40.8574,16125.0
2016-05-06 11:40:00,47.64,47.68,47.63,47.66,25492.0,40.8574,40.8918,40.8489,40.8746,25492.0
2016-05-06 11:50:00,47.66,47.68,47.64,47.68,16044.0,40.8746,40.8918,40.8574,40.8918,16044.0
2016-05-06 12:00:00,47.68,47.72,47.67,47.72,23931.0,40.8918,40.9261,40.8832,40.9261,23931.0
2016-05-06 12:10:00,47.72,47.73,47.68,47.73,18424.0,40.9261,40.9346,40.8918,40.9346,18424.0
2016-05-06 12:20:00,47.73,47.74,47.71,47.71,9606.0,40.9346,40.9432,40.9175,40.9175,9606.0
2016-05-06 12:30:00,47.72,47.74,47.71,47.73,13479.0,40.9261,40.9432,40.9175,40.9346,13479.0
2016-05-06 12:40:00,47.73,47.77,47.66,47.66,16125.0,40.9346,40.9689,40.8746,40.8746,16125.0
2016-05-06 12:50:00,47.64,47.66,47.63,47.66,8861.0,40.8574,40.8746,40.8489,40.8746,8861.0
2016-05-06 13:00:00,47.66,47.73,47.66,47.71,12137.0,40.8746,40.9346,40.8746,40.9175,12137.0
2016-05-06 13:10:00,47.72,47.78,47.71,47.76,10832.0,40.9261,40.9775,40.9175,40.9604,10832.0
2016-05-06 13:20:00,47.77,47.78,47.73,47.75,6563.0,40.9689,40.9775,40.9346,40.9518,6563.0
2016-05-06 13:30:00,47.74,47.82,47.73,47.81,30277.0,40.9432,41.0118,40.9346,41.0032,30277.0
2016-05-06 13:40:00,47.82,47.87,47.81,47.87,21293.0,41.0118,41.0547,41.0032,41.0547,21293.0
2016-05-06 13:50:00,47.87,47.96,47.86,47.94,33769.0,41.0547,41.1319,41.0461,41.1147,33769.0
2016-05-06 14:00:00,47.94,47.97,47.9,47.94,19173.0,41.1147,41.1405,41.0804,41.1147,19173.0
2016-05-06 14:10:00,47.95,47.97,47.9,47.96,16050.0,41.1233,41.1405,41.0804,41.1319,16050.0
2016-05-06 14:20:00,47.96,47.98,47.94,47.94,9669.0,41.1319,41.149,41.1147,41.1147,9669.0
2016-05-06 14:30:00,47.95,47.95,47.87,47.89,18251.0,41.1233,41.1233,41.0547,41.0719,18251.0
2016-05-06 14:40:00,47.89,47.98,47.89,47.98,16455.0,41.0719,41.149,41.0719,41.149,16455.0
2016-05-06 14:50:00,47.97,47.99,47.94,47.95,28212.0,41.1405,41.1576,41.1147,41.1233,28212.0
2016-05-06 15:00:00,47.93,47.98,47.93,47.94,27551.0,41.1062,41.149,41.1062,41.1147,27551.0
2016-05-06 15:10:00,47.94,47.96,47.94,47.95,22541.0,41.1147,41.1319,41.1147,41.1233,22541.0
2016-05-06 15:20:00,47.96,47.98,47.94,47.95,20958.0,41.1319,41.149,41.1147,41.1233,20958.0
2016-05-06 15:30:00,47.95,47.96,47.94,47.95,34240.0,41.1233,41.1319,41.1147,41.1233,34240.0
2016-05-06 15:40:00,47.96,47.97,47.94,47.94,44052.0,41.1319,41.1405,41.1147,41.1147,44052.0
2016-05-06 15:50:00,47.94,47.97,47.94,47.97,89244.0,41.1147,41.1405,41.1147,41.1405,89244.0
2016-05-09 09:30:00,47.97,48.0,47.69,47.97,38937.0,41.1405,41.1662,40.9003,41.1405,38937.0
2016-05-09 09:40:00,47.97,48.23,47.97,48.21,36043.0,41.1405,41.3635,41.1405,41.3463,36043.0
2016-05-09 09:50:00,48.21,48.3,48.06,48.16,39919.0,41.3463,41.4235,41.2177,41.3034,39919.0
2016-05-09 10:00:00,48.16,48.19,48.05,48.09,29638.0,41.3034,41.3291,41.2091,41.2434,29638.0
2016-05-09 10:10:00,48.09,48.09,48.02,48.03,29415.0,41.2434,41.2434,41.1833,41.1919,29415.0
2016-05-09 10:20:00,48.01,48.11,47.96,47.96,17471.0,41.1748,41.2605,41.1319,41.1319,17471.0
2016-05-09 10:30:00,47.96,48.03,47.95,48.01,16734.0,41.1319,41.1919,41.1233,41.1748,16734.0
2016-05-09 10:40:00,48.01,48.03,47.99,48.0,16613.0,41.1748,41.1919,41.1576,41.1662,16613.0
2016-05-09 10:50:00,48.0,48.05,47.96,48.0,20430.0,41.1662,41.2091,41.1319,41.1662,20430.0
2016-05-09 11:00:00,48.01,48.03,48.0,48.02,14227.0,41.1748,41.1919,41.1662,41.1833,14227.0
2016-05-09 11:10:00,48.02,48.03,47.93,47.93,16181.0,41.1833,41.1919,41.1062,41.1062,16181.0
2016-05-09 11:20:00,47.94,48.03,47.94,48.0,22981.0,41.1147,41.1919,41.1147,41.1662,22981.0
2016-05-09 11:30:00,48.0,48.05,47.99,48.04,25686.0,41.1662,41.2091,41.1576,41.2005,25686.0
2016-05-09 11:40:00,48.04,48.14,48.03,48.13,9619.0,41.2005,41.2863,41.1919,41.2777,9619.0
2016-05-09 11:50:00,48.14,48.16,48.13,48.15,13794.0,41.2863,41.3034,41.2777,41.2948,13794.0
2016-05-09 12:00:00,48.14,48.15,48.12,48.13,13856.0,41.2863,41.2948,41.2691,41.2777,13856.0
2016-05-09 12:10:00,48.13,48.13,48.07,48.08,21853.0,41.2777,41.2777,41.2262,41.2348,21853.0
2016-05-09 12:20:00,48.08,48.11,48.07,48.11,14183.0,41.2348,41.2605,41.2262,41.2605,14183.0
2016-05-09 12:30:00,48.1,48.11,48.1,48.1,9967.0,41.252,41.2605,41.252,41.252,9967.0
2016-05-09 12:40:00,48.09,48.11,48.09,48.09,9687.0,41.2434,41.2605,41.2434,41.2434,9687.0
2016-05-09 12:50:00,48.09,48.11,48.09,48.11,8149.0,41.2434,41.2605,41.2434,41.2605,8149.0
2016-05-09 13:00:00,48.11,48.18,48.09,48.18,20833.0,41.2605,41.3206,41.2434,41.3206,20833.0
2016-05-09 13:10:00,48.18,48.22,48.18,48.21,15799.0,41.3206,41.3549,41.3206,41.3463,15799.0
2016-05-09 13:20:00,48.21,48.21,48.19,48.21,8391.0,41.3463,41.3463,41.3291,41.3463,8391.0
2016-05-09 13:30:00,48.21,48.24,48.2,48.22,18926.0,41.3463,41.372,41.3377,41.3549,18926.0
2016-05-09 13:40:00,48.21,48.24,48.21,48.24,10782.0,41.3463,41.372,41.3463,41.372,10782.0
2016-05-09 13:50:00,48.24,48.26,48.22,48.22,12745.0,41.372,41.3892,41.3549,41.3549,12745.0
2016-05-09 14:00:00,48.23,48.23,48.19,48.19,16792.0,41.3635,41.3635,41.3291,41.3291,16792.0
2016-05-09 14:10:00,48.19,48.26,48.18,48.26,42792.0,41.3291,41.3892,41.3206,41.3892,42792.0
2016-05-09 14:20:00,48.26,48.32,48.26,48.3,16538.0,41.3892,41.4406,41.3892,41.4235,16538.0
2016-05-09 14:30:00,48.3,48.31,48.27,48.28,14449.0,41.4235,41.4321,41.3978,41.4063,14449.0
2016-05-09 14:40:00,48.27,48.34,48.27,48.32,24893.0,41.3978,41.4578,41.3978,41.4406,24893.0
2016-05-09 14:50:00,48.33,48.42,48.32,48.42,23725.0,41.4492,41.5264,41.4406,41.5264,23725.0
2016-05-09 15:00:00,48.42,48.46,48.39,48.39,29088.0,41.5264,41.5607,41.5007,41.5007,29088.0
2016-05-09 15:10:00,48.39,48.42,48.39,48.41,24235.0,41.5007,41.5264,41.5007,41.5178,24235.0
2016-05-09 15:20:00,48.41,48.42,48.39,48.39,21194.0,41.5178,41.5264,41.5007,41.5007,21194.0
2016-05-09 15:30:00,48.39,48.42,48.38,48.41,56081.0,41.5007,41.5264,41.4921,41.5178,56081.0
2016-05-09 15:40:00,48.41,48.43,48.39,48.41,101470.0,41.5178,41.535,41.5007,41.5178,101470.0
2016-05-09 15:50:00,48.4,48.41,48.34,48.38,183237.0,41.5092,41.5178,41.4578,41.4921,183237.0
2016-05-10 09:30:00,48.36,48.5,48.21,48.39,22093.0,41.4749,41.595,41.3463,41.5007,22093.0
2016-05-10 09:40:00,48.38,48.52,48.31,48.42,27356.0,41.4921,41.6122,41.4321,41.5264,27356.0
2016-05-10 09:50:00,48.41,48.57,48.37,48.47,16352.0,41.5178,41.655,41.4835,41.5693,16352.0
2016-05-10 10:00:00,48.47,48.55,48.47,48.48,14881.0,41.5693,41.6379,41.5693,41.5779,14881.0
2016-05-10 10:10:00,48.47,48.5,48.38,48.49,15382.0,41.5693,41.595,41.4921,41.5864,15382.0
2016-05-10 10:20:00,48.49,48.54,48.47,48.53,19225.0,41.5864,41.6293,41.5693,41.6207,19225.0
2016-05-10 10:30:00,48.52,48.61,48.5,48.59,45850.0,41.6122,41.6893,41.595,41.6722,45850.0
2016-05-10 10:40:00,48.58,48.59,48.5,48.51,28648.0,41.6636,41.6722,41.595,41.6036,28648.0
2016-05-10 10:50:00,48.52,48.56,48.5,48.51,12352.0,41.6122,41.6465,41.595,41.6036,12352.0
2016-05-10 11:00:00,48.5,48.58,48.49,48.57,13921.0,41.595,41.6636,41.5864,41.655,13921.0
2016-05-10 11:10:00,48.57,48.61,48.57,48.6,12151.0,41.655,41.6893,41.655,41.6808,12151.0
2016-05-10 11:20:00,48.61,48.62,48.53,48.53,27814.0,41.6893,41.6979,41.6207,41.6207,27814.0
2016-05-10 11:30:00,48.53,48.6,48.49,48.6,13678.0,41.6207,41.6808,41.5864,41.6808,13678.0
2016-05-10 11:40:00,48.59,48.65,48.58,48.58,25911.0,41.6722,41.7237,41.6636,41.6636,25911.0
2016-05-10 11:50:00,48.58,48.59,48.56,48.56,8417.0,41.6636,41.6722,41.6465,41.6465,8417.0
2016-05-10 12:00:00,48.57,48.59,48.56,48.56,10877.0,41.655,41.6722,41.6465,41.6465,10877.0
2016-05-10 12:10:00,48.57,48.66,48.56,48.62,11834.0,41.655,41.7322,41.6465,41.6979,11834.0
2016-05-10 12:20:00,48.62,48.64,48.61,48.61,8744.0,41.6979,41.7151,41.6893,41.6893,8744.0
2016-05-10 12:30:00,48.61,48.61,48.54,48.55,8630.0,41.6893,41.6893,41.6293,41.6379,8630.0
2016-05-10 12:40:00,48.55,48.62,48.54,48.55,10770.0,41.6379,41.6979,41.6293,41.6379,10770.0
2016-05-10 12:50:00,48.55,48.57,48.54,48.54,8302.0,41.6379,41.655,41.6293,41.6293,8302.0
2016-05-10 13:00:00,48.55,48.55,48.49,48.5,12729.0,41.6379,41.6379,41.5864,41.595,12729.0
2016-05-10 13:10:00,48.5,48.55,48.47,48.47,20931.0,41.595,41.6379,41.5693,41.5693,20931.0
2016-05-10 13:20:00,48.48,48.49,48.45,48.46,9538.0,41.5779,41.5864,41.5521,41.5607,9538.0
2016-05-10 13:30:00,48.46,48.46,48.41,48.43,13590.0,41.5607,41.5607,41.5178,41.535,13590.0
2016-05-10 13:40:00,48.44,48.46,48.44,48.46,4657.0,41.5436,41.5607,41.5436,41.5607,4657.0
2016-05-10 13:50:00,48.46,48.52,48.44,48.5,18625.0,41.5607,41.6122,41.5436,41.595,18625.0
2016-05-10 14:00:00,48.51,48.53,48.5,48.52,5662.0,41.6036,41.6207,41.595,41.6122,5662.0
2016-05-10 14:10:00,48.52,48.55,48.5,48.5,13256.0,41.6122,41.6379,41.595,41.595,13256.0
2016-05-10 14:20:00,48.5,48.51,48.48,48.49,16649.0,41.595,41.6036,41.5779,41.5864,16649.0
2016-05-10 14:30:00,48.49,48.58,48.49,48.56,28511.0,41.5864,41.6636,41.5864,41.6465,28511.0
2016-05-10 14:40:00,48.56,48.59,48.55,48.58,15308.0,41.6465,41.6722,41.6379,41.6636,15308.0
2016-05-10 14:50:00,48.59,48.6,48.53,48.55,22726.0,41.6722,41.6808,41.6207,41.6379,22726.0
2016-05-10 15:00:00,48.54,48.59,48.54,48.59,24803.0,41.6293,41.6722,41.6293,41.6722,24803.0
2016-05-10 15:10:00,48.59,48.67,48.58,48.63,35882.0,41.6722,41.7408,41.6636,41.7065,35882.0
2016-05-10 15:20:00,48.63,48.69,48.62,48.66,31873.0,41.7065,41.758,41.6979,41.7322,31873.0
2016-05-10 15:30:00,48.66,48.66,48.59,48.62,26709.0,41.7322,41.7322,41.6722,41.6979,26709.0
2016-05-10 15:40:00,48.62,48.67,48.61,48.61,57162.0,41.6979,41.7408,41.6893,41.6893,57162.0
2016-05-10 15:50:00,48.61,48.71,48.61,48.71,99244.0,41.6893,41.7751,41.6893,41.7751,99244.0
2016-05-11 09:30:00,48.71,48.79,48.35,48.72,14268.0,41.7751,41.8437,41.4664,41.7837,14268.0
2016-05-11 09:40:00,48.69,48.74,48.64,48.64,9467.0,41.758,41.8008,41.7151,41.7151,9467.0
2016-05-11 09:50:00,48.64,48.65,48.54,48.57,10755.0,41.7151,41.7237,41.6293,41.655,10755.0
2016-05-11 10:00:00,48.57,48.64,48.57,48.61,11774.0,41.655,41.7151,41.655,41.6893,11774.0
2016-05-11 10:10:00,48.6,48.68,48.6,48.66,15474.0,41.6808,41.7494,41.6808,41.7322,15474.0
2016-05-11 10:20:00,48.65,48.75,48.65,48.74,6453.0,41.7237,41.8094,41.7237,41.8008,6453.0
2016-05-11 10:30:00,48.76,48.79,48.71,48.74,23194.0,41.818,41.8437,41.7751,41.8008,23194.0
2016-05-11 10:40:00,48.74,48.75,48.67,48.68,11400.0,41.8008,41.8094,41.7408,41.7494,11400.0
2016-05-11 10:50:00,48.65,48.65,48.58,48.6,11685.0,41.7237,41.7237,41.6636,41.6808,11685.0
2016-05-11 11:00:00,48.59,48.59,48.49,48.53,12592.0,41.6722,41.6722,41.5864,41.6207,12592.0
2016-05-11 11:10:00,48.54,48.56,48.52,48.54,10892.0,41.6293,41.6465,41.6122,41.6293,10892.0
2016-05-11 11:20:00,48.54,48.56,48.52,48.52,10592.0,41.6293,41.6465,41.6122,41.6122,10592.0
2016-05-11 11:30:00,48.53,48.54,48.49,48.49,22518.0,41.6207,41.6293,41.5864,41.5864,22518.0
2016-05-11 11:40:00,48.49,48.49,48.41,48.41,13187.0,41.5864,41.5864,41.5178,41.5178,13187.0
2016-05-11 11:50:00,48.42,48.47,48.42,48.45,13172.0,41.5264,41.5693,41.5264,41.5521,13172.0
2016-05-11 12:00:00,48.45,48.48,48.44,48.48,8021.0,41.5521,41.5779,41.5436,41.5779,8021.0
2016-05-11 12:10:00,48.48,48.49,48.46,48.48,6294.0,41.5779,41.5864,41.5607,41.5779,6294.0
2016-05-11 12:20:00,48.48,48.5,48.46,48.48,19819.0,41.5779,41.595,41.5607,41.5779,19819.0
2016-05-11 12:30:00,48.48,48.51,48.45,48.49,24436.0,41.5779,41.6036,41.5521,41.5864,24436.0
2016-05-11 12:40:00,48.5,48.52,48.47,48.52,20916.0,41.595,41.6122,41.5693,41.6122,20916.0
2016-05-11 12:50:00,48.51,48.51,48.49,48.5,8368.0,41.6036,41.6036,41.5864,41.595,8368.0
2016-05-11 13:00:00,48.51,48.55,48.49,48.5,20519.0,41.6036,41.6379,41.5864,41.595,20519.0
2016-05-11 13:10:00,48.5,48.51,48.47,48.49,9061.0,41.595,41.6036,41.5693,41.5864,9061.0
2016-05-11 13:20:00,48.48,48.5,48.44,48.47,9743.0,41.5779,41.595,41.5436,41.5693,9743.0
2016-05-11 13:30:00,48.47,48.5,48.45,48.5,11826.0,41.5693,41.595,41.5521,41.595,11826.0
2016-05-11 13:40:00,48.49,48.52,48.49,48.52,4702.0,41.5864,41.6122,41.5864,41.6122,4702.0
2016-05-11 13:50:00,48.52,48.55,48.51,48.52,9306.0,41.6122,41.6379,41.6036,41.6122,9306.0
2016-05-11 14:00:00,48.52,48.52,48.46,48.48,15494.0,41.6122,41.6122,41.5607,41.5779,15494.0
2016-05-11 14:10:00,48.48,48.5,48.47,48.48,20990.0,41.5779,41.595,41.5693,41.5779,20990.0
2016-05-11 14:20:00,48.48,48.55,48.48,48.55,9831.0,41.5779,41.6379,41.5779,41.6379,9831.0
2016-05-11 14:30:00,48.54,48.58,48.53,48.58,29115.0,41.6293,41.6636,41.6207,41.6636,29115.0
2016-05-11 14:40:00,48.58,48.58,48.52,48.53,13236.0,41.6636,41.6636,41.6122,41.6207,13236.0
2016-05-11 14:50:00,48.52,48.56,48.51,48.53,30874.0,41.6122,41.6465,41.6036,41.6207,30874.0
2016-05-11 15:00:00,48.53,48.58,48.53,48.57,13512.0,41.6207,41.6636,41.6207,41.655,13512.0
2016-05-11 15:10:00,48.58,48.61,48.56,48.57,22068.0,41.6636,41.6893,41.6465,41.655,22068.0
2016-05-11 15:20:00,48.56,48.6,48.53,48.59,21801.0,41.6465,41.6808,41.6207,41.6722,21801.0
2016-05-11 15:30:00,48.59,48.61,48.58,48.59,34294.0,41.6722,41.6893,41.6636,41.6722,34294.0
2016-05-11 15:40:00,48.59,48.62,48.57,48.59,53941.0,41.6722,41.6979,41.655,41.6722,53941.0
2016-05-11 15:50:00,48.58,48.64,48.56,48.61,134189.0,41.6636,41.7151,41.6465,41.6893,134189.0
2016-05-12 09:30:00,48.62,48.67,48.56,48.56,16398.0,41.6979,41.7408,41.6465,41.6465,16398.0
2016-05-12 09:40:00,48.58,48.81,48.56,48.76,13306.0,41.6636,41.8609,41.6465,41.818,13306.0
2016-05-12 09:50:00,48.77,48.83,48.75,48.75,9218.0,41.8266,41.878,41.8094,41.8094,9218.0
2016-05-12 10:00:00,48.77,48.8,48.74,48.77,9661.0,41.8266,41.8523,41.8008,41.8266,9661.0
2016-05-12 10:10:00,48.79,48.85,48.77,48.77,9084.0,41.8437,41.8952,41.8266,41.8266,9084.0
2016-05-12 10:20:00,48.77,48.78,48.73,48.74,5162.0,41.8266,41.8351,41.7923,41.8008,5162.0
2016-05-12 10:30:00,48.74,48.81,48.74,48.8,8910.0,41.8008,41.8609,41.8008,41.8523,8910.0
2016-05-12 10:40:00,48.8,48.84,48.74,48.75,18876.0,41.8523,41.8866,41.8008,41.8094,18876.0
2016-05-12 10:50:00,48.76,48.81,48.76,48.8,5962.0,41.818,41.8609,41.818,41.8523,5962.0
2016-05-12 11:00:00,48.8,48.81,48.68,48.71,42355.0,41.8523,41.8609,41.7494,41.7751,42355.0
2016-05-12 11:10:00,48.71,48.77,48.7,48.76,20462.0,41.7751,41.8266,41.7665,41.818,20462.0
2016-05-12 11:20:00,48.75,48.75,48.64,48.68,11215.0,41.8094,41.8094,41.7151,41.7494,11215.0
2016-05-12 11:30:00,48.67,48.7,48.64,48.69,15421.0,41.7408,41.7665,41.7151,41.758,15421.0
2016-05-12 11:40:00,48.69,48.74,48.69,48.7,4148.0,41.758,41.8008,41.758,41.7665,4148.0
2016-05-12 11:50:00,48.7,48.71,48.63,48.64,5381.0,41.7665,41.7751,41.7065,41.7151,5381.0
2016-05-12 12:00:00,48.62,48.66,48.59,48.65,17179.0,41.6979,41.7322,41.6722,41.7237,17179.0
2016-05-12 12:10:00,48.65,48.7,48.62,48.69,10158.0,41.7237,41.7665,41.6979,41.758,10158.0
2016-05-12 12:20:00,48.68,48.71,48.67,48.69,7579.0,41.7494,41.7751,41.7408,41.758,7579.0
2016-05-12 12:30:00,48.7,48.71,48.65,48.66,7702.0,41.7665,41.7751,41.7237,41.7322,7702.0
2016-05-12 12:40:00,48.65,48.74,48.64,48.72,9301.0,41.7237,41.8008,41.7151,41.7837,9301.0
2016-05-12 12:50:00,48.72,48.72,48.69,48.72,7762.0,41.7837,41.7837,41.758,41.7837,7762.0
2016-05-12 13:00:00,48.73,48.75,48.7,48.73,16989.0,41.7923,41.8094,41.7665,41.7923,16989.0
2016-05-12 13:10:00,48.73,48.76,48.7,48.73,34768.0,41.7923,41.818,41.7665,41.7923,34768.0
2016-05-12 13:20:00,48.73,48.73,48.69,48.7,15414.0,41.7923,41.7923,41.758,41.7665,15414.0
2016-05-12 13:30:00,48.7,48.71,48.69,48.7,18697.0,41.7665,41.7751,41.758,41.7665,18697.0
2016-05-12 13:40:00,48.7,48.76,48.7,48.74,8146.0,41.7665,41.818,41.7665,41.8008,8146.0
2016-05-12 13:50:00,48.74,48.78,48.73,48.76,19813.0,41.8008,41.8351,41.7923,41.818,19813.0
2016-05-12 14:00:00,48.76,48.88,48.76,48.88,9257.0,41.818,41.9209,41.818,41.9209,9257.0
2016-05-12 14:10:00,48.88,48.9,48.8,48.82,33067.0,41.9209,41.9381,41.8523,41.8695,33067.0
2016-05-12 14:20:00,48.81,48.83,48.81,48.83,28959.0,41.8609,41.878,41.8609,41.878,28959.0
2016-05-12 14:30:00,48.82,48.9,48.8,48.89,11123.0,41.8695,41.9381,41.8523,41.9295,11123.0
2016-05-12 14:40:00,48.9,48.95,48.89,48.94,14394.0,41.9381,41.9809,41.9295,41.9724,14394.0
2016-05-12 14:50:00,48.94,48.94,48.9,48.91,7200.0,41.9724,41.9724,41.9381,41.9466,7200.0
2016-05-12 15:00:00,48.92,48.92,48.87,48.87,9911.0,41.9552,41.9552,41.9123,41.9123,9911.0
2016-05-12 15:10:00,48.87,48.91,48.86,48.88,12624.0,41.9123,41.9466,41.9038,41.9209,12624.0
2016-05-12 15:20:00,48.88,48.91,48.87,48.9,12569.0,41.9209,41.9466,41.9123,41.9381,12569.0
2016-05-12 15:30:00,48.89,48.92,48.88,48.89,16610.0,41.9295,41.9552,41.9209,41.9295,16610.0
2016-05-12 15:40:00,48.9,48.91,48.85,48.89,31539.0,41.9381,41.9466,41.8952,41.9295,31539.0
2016-05-12 15:50:00,48.89,48.89,48.81,48.85,64577.0,41.9295,41.9295,41.8609,41.8952,64577.0
2016-05-13 09:30:00,48.79,48.87,48.59,48.71,26448.0,41.8437,41.9123,41.6722,41.7751,26448.0
2016-05-13 09:40:00,48.72,48.74,48.6,48.7,47246.0,41.7837,41.8008,41.6808,41.7665,47246.0
2016-05-13 09:50:00,48.71,48.82,48.68,48.74,14729.0,41.7751,41.8695,41.7494,41.8008,14729.0
2016-05-13 10:00:00,48.77,48.77,48.64,48.66,20157.0,41.8266,41.8266,41.7151,41.7322,20157.0
2016-05-13 10:10:00,48.65,48.79,48.65,48.78,10264.0,41.7237,41.8437,41.7237,41.8351,10264.0
2016-05-13 10:20:00,48.79,48.88,48.74,48.86,14525.0,41.8437,41.9209,41.8008,41.9038,14525.0
2016-05-13 10:30:00,48.84,48.96,48.82,48.92,12340.0,41.8866,41.9895,41.8695,41.9552,12340.0
2016-05-13 10:40:00,48.91,48.92,48.77,48.77,8816.0,41.9466,41.9552,41.8266,41.8266,8816.0
2016-05-13 10:50:00,48.76,48.85,48.76,48.82,21510.0,41.818,41.8952,41.818,41.8695,21510.0
2016-05-13 11:00:00,48.8,48.82,48.72,48.8,24340.0,41.8523,41.8695,41.7837,41.8523,24340.0
2016-05-13 11:10:00,48.82,48.83,48.73,48.74,15231.0,41.8695,41.878,41.7923,41.8008,15231.0
2016-05-13 11:20:00,48.75,48.83,48.74,48.8,15518.0,41.8094,41.878,41.8008,41.8523,15518.0
2016-05-13 11:30:00,48.8,48.81,48.76,48.78,13656.0,41.8523,41.8609,41.818,41.8351,13656.0
2016-05-13 11:40:00,48.78,48.78,48.69,48.69,9305.0,41.8351,41.8351,41.758,41.758,9305.0
2016-05-13 11:50:00,48.69,48.69,48.61,48.61,11608.0,41.758,41.758,41.6893,41.6893,11608.0
2016-05-13 12:00:00,48.6,48.65,48.59,48.6,14163.0,41.6808,41.7237,41.6722,41.6808,14163.0
2016-05-13 12:10:00,48.61,48.65,48.6,48.64,7275.0,41.6893,41.7237,41.6808,41.7151,7275.0
2016-05-13 12:20:00,48.63,48.67,48.63,48.64,18598.0,41.7065,41.7408,41.7065,41.7151,18598.0
2016-05-13 12:30:00,48.64,48.64,48.6,48.61,9302.0,41.7151,41.7151,41.6808,41.6893,9302.0
2016-05-13 12:40:00,48.6,48.64,48.59,48.63,20867.0,41.6808,41.7151,41.6722,41.7065,20867.0
2016-05-13 12:50:00,48.63,48.64,48.61,48.61,6188.0,41.7065,41.7151,41.6893,41.6893,6188.0
2016-05-13 13:00:00,48.62,48.63,48.6,48.61,8244.0,41.6979,41.7065,41.6808,41.6893,8244.0
2016-05-13 13:10:00,48.61,48.65,48.59,48.6,8227.0,41.6893,41.7237,41.6722,41.6808,8227.0
2016-05-13 13:20:00,48.61,48.61,48.56,48.56,11317.0,41.6893,41.6893,41.6465,41.6465,11317.0
2016-05-13 13:30:00,48.57,48.59,48.55,48.57,12039.0,41.655,41.6722,41.6379,41.655,12039.0
2016-05-13 13:40:00,48.57,48.6,48.55,48.55,15632.0,41.655,41.6808,41.6379,41.6379,15632.0
2016-05-13 13:50:00,48.55,48.55,48.49,48.53,11270.0,41.6379,41.6379,41.5864,41.6207,11270.0
2016-05-13 14:00:00,48.52,48.54,48.49,48.52,15074.0,41.6122,41.6293,41.5864,41.6122,15074.0
2016-05-13 14:10:00,48.52,48.54,48.48,48.48,10817.0,41.6122,41.6293,41.5779,41.5779,10817.0
2016-05-13 14:20:00,48.48,48.48,48.41,48.45,16499.0,41.5779,41.5779,41.5178,41.5521,16499.0
2016-05-13 14:30:00,48.44,48.47,48.41,48.41,13688.0,41.5436,41.5693,41.5178,41.5178,13688.0
2016-05-13 14:40:00,48.41,48.46,48.36,48.44,15964.0,41.5178,41.5607,41.4749,41.5436,15964.0
2016-05-13 14:50:00,48.44,48.49,48.4,48.49,16806.0,41.5436,41.5864,41.5092,41.5864,16806.0
2016-05-13 15:00:00,48.49,48.49,48.42,48.43,17333.0,41.5864,41.5864,41.5264,41.535,17333.0
2016-05-13 15:10:00,48.43,48.48,48.4,48.44,27364.0,41.535,41.5779,41.5092,41.5436,27364.0
2016-05-13 15:20:00,48.44,48.46,48.43,48.44,15628.0,41.5436,41.5607,41.535,41.5436,15628.0
2016-05-13 15:30:00,48.45,48.47,48.43,48.46,37579.0,41.5521,41.5693,41.535,41.5607,37579.0
2016-05-13 15:40:00,48.47,48.5,48.43,48.45,43749.0,41.5693,41.595,41.535,41.5521,43749.0
2016-05-13 15:50:00,48.46,48.48,48.42,48.46,109495.0,41.5607,41.5779,41.5264,41.5607,109495.0
2016-05-16 09:30:00,48.4,48.46,48.11,48.34,24961.0,41.5092,41.5607,41.2605,41.4578,24961.0
2016-05-16 09:40:00,48.41,48.45,48.28,48.31,26833.0,41.5178,41.5521,41.4063,41.4321,26833.0
2016-05-16 09:50:00,48.3,48.47,48.3,48.41,25712.0,41.4235,41.5693,41.4235,41.5178,25712.0
2016-05-16 10:00:00,48.43,48.49,48.42,48.48,13445.0,41.535,41.5864,41.5264,41.5779,13445.0
2016-05-16 10:10:00,48.49,48.53,48.44,48.5,9725.0,41.5864,41.6207,41.5436,41.595,9725.0
2016-05-16 10:20:00,48.49,48.5,48.44,48.47,9192.0,41.5864,41.595,41.5436,41.5693,9192.0
2016-05-16 10:30:00,48.48,48.53,48.47,48.49,44019.0,41.5779,41.6207,41.5693,41.5864,44019.0
2016-05-16 10:40:00,48.48,48.54,48.48,48.51,10540.0,41.5779,41.6293,41.5779,41.6036,10540.0
2016-05-16 10:50:00,48.52,48.59,48.51,48.58,10004.0,41.6122,41.6722,41.6036,41.6636,10004.0
2016-05-16 11:00:00,48.59,48.65,48.59,48.64,7565.0,41.6722,41.7237,41.6722,41.7151,7565.0
2016-05-16 11:10:00,48.64,48.64,48.6,48.63,6500.0,41.7151,41.7151,41.6808,41.7065,6500.0
2016-05-16 11:20:00,48.65,48.72,48.65,48.67,8458.0,41.7237,41.7837,41.7237,41.7408,8458.0
2016-05-16 11:30:00,48.66,48.69,48.64,48.66,5962.0,41.7322,41.758,41.7151,41.7322,5962.0
2016-05-16 11:40:00,48.66,48.72,48.66,48.66,12876.0,41.7322,41.7837,41.7322,41.7322,12876.0
2016-05-16 11:50:00,48.67,48.69,48.64,48.65,5672.0,41.7408,41.758,41.7151,41.7237,5672.0
2016-05-16 12:00:00,48.65,48.66,48.63,48.63,8255.0,41.7237,41.7322,41.7065,41.7065,8255.0
2016-05-16 12:10:00,48.64,48.71,48.63,48.71,8080.0,41.7151,41.7751,41.7065,41.7751,8080.0
2016-05-16 12:20:00,48.7,48.71,48.63,48.63,12691.0,41.7665,41.7751,41.7065,41.7065,12691.0
2016-05-16 12:30:00,48.62,48.67,48.62,48.65,21340.0,41.6979,41.7408,41.6979,41.7237,21340.0
2016-05-16 12:40:00,48.66,48.69,48.66,48.69,8431.0,41.7322,41.758,41.7322,41.758,8431.0
2016-05-16 12:50:00,48.69,48.73,48.68,48.73,6886.0,41.758,41.7923,41.7494,41.7923,6886.0
2016-05-16 13:00:00,48.73,48.75,48.71,48.72,19508.0,41.7923,41.8094,41.7751,41.7837,19508.0
2016-05-16 13:10:00,48.71,48.73,48.69,48.71,11028.0,41.7751,41.7923,41.758,41.7751,11028.0
2016-05-16 13:20:00,48.72,48.74,48.68,48.7,13325.0,41.7837,41.8008,41.7494,41.7665,13325.0
2016-05-16 13:30:00,48.7,48.71,48.68,48.7,18938.0,41.7665,41.7751,41.7494,41.7665,18938.0
2016-05-16 13:40:00,48.69,48.7,48.66,48.69,9610.0,41.758,41.7665,41.7322,41.758,9610.0
2016-05-16 13:50:00,48.7,48.75,48.67,48.71,11806.0,41.7665,41.8094,41.7408,41.7751,11806.0
2016-05-16 14:00:00,48.71,48.75,48.69,48.72,9395.0,41.7751,41.8094,41.758,41.7837,9395.0
2016-05-16 14:10:00,48.72,48.79,48.72,48.77,15569.0,41.7837,41.8437,41.7837,41.8266,15569.0
2016-05-16 14:20:00,48.77,48.78,48.74,48.74,14404.0,41.8266,41.8351,41.8008,41.8008,14404.0
2016-05-16 14:30:00,48.74,48.75,48.69,48.7,8254.0,41.8008,41.8094,41.758,41.7665,8254.0
2016-05-16 14:40:00,48.7,48.77,48.69,48.75,13088.0,41.7665,41.8266,41.758,41.8094,13088.0
2016-05-16 14:50:00,48.75,48.75,48.67,48.68,24329.0,41.8094,41.8094,41.7408,41.7494,24329.0
2016-05-16 15:00:00,48.68,48.72,48.67,48.71,30021.0,41.7494,41.7837,41.7408,41.7751,30021.0
2016-05-16 15:10:00,48.7,48.7,48.64,48.64,21214.0,41.7665,41.7665,41.7151,41.7151,21214.0
2016-05-16 15:20:00,48.65,48.67,48.63,48.64,14797.0,41.7237,41.7408,41.7065,41.7151,14797.0
2016-05-16 15:30:00,48.64,48.64,48.57,48.64,26872.0,41.7151,41.7151,41.655,41.7151,26872.0
2016-05-16 15:40:00,48.64,48.65,48.61,48.65,38026.0,41.7151,41.7237,41.6893,41.7237,38026.0
2016-05-16 15:50:00,48.65,48.65,48.58,48.59,71890.0,41.7237,41.7237,41.6636,41.6722,71890.0
2016-05-17 09:30:00,48.63,48.66,48.19,48.25,90428.0,41.7065,41.7322,41.3291,41.3806,90428.0
2016-05-17 09:40:00,48.23,48.52,48.23,48.3,38899.0,41.3635,41.6122,41.3635,41.4235,38899.0
2016-05-17 09:50:00,48.3,48.3,48.22,48.3,35391.0,41.4235,41.4235,41.3549,41.4235,35391.0
2016-05-17 10:00:00,48.3,48.35,48.19,48.29,30572.0,41.4235,41.4664,41.3291,41.4149,30572.0
2016-05-17 10:10:00,48.28,48.35,48.27,48.3,25275.0,41.4063,41.4664,41.3978,41.4235,25275.0
2016-05-17 10:20:00,48.3,48.3,48.23,48.24,15475.0,41.4235,41.4235,41.3635,41.372,15475.0
2016-05-17 10:30:00,48.24,48.26,48.16,48.2,23017.0,41.372,41.3892,41.3034,41.3377,23017.0
2016-05-17 10:40:00,48.21,48.29,48.2,48.24,25640.0,41.3463,41.4149,41.3377,41.372,25640.0
2016-05-17 10:50:00,48.24,48.24,48.2,48.24,6881.0,41.372,41.372,41.3377,41.372,6881.0
2016-05-17 11:00:00,48.25,48.3,48.21,48.23,16810.0,41.3806,41.4235,41.3463,41.3635,16810.0
2016-05-17 11:10:00,48.23,48.25,48.19,48.22,16587.0,41.3635,41.3806,41.3291,41.3549,16587.0
2016-05-17 11:20:00,48.22,48.22,48.18,48.19,8801.0,41.3549,41.3549,41.3206,41.3291,8801.0
2016-05-17 11:30:00,48.19,48.23,48.18,48.19,13688.0,41.3291,41.3635,41.3206,41.3291,13688.0
2016-05-17 11:40:00,48.2,48.2,48.13,48.19,11811.0,41.3377,41.3377,41.2777,41.3291,11811.0
2016-05-17 11:50:00,48.2,48.25,48.2,48.24,10059.0,41.3377,41.3806,41.3377,41.372,10059.0
2016-05-17 12:00:00,48.24,48.25,48.18,48.19,12184.0,41.372,41.3806,41.3206,41.3291,12184.0
2016-05-17 12:10:00,48.18,48.19,48.12,48.12,9272.0,41.3206,41.3291,41.2691,41.2691,9272.0
2016-05-17 12:20:00,48.12,48.18,48.11,48.14,16681.0,41.2691,41.3206,41.2605,41.2863,16681.0
2016-05-17 12:30:00,48.14,48.14,48.08,48.09,11651.0,41.2863,41.2863,41.2348,41.2434,11651.0
2016-05-17 12:40:00,48.09,48.1,48.07,48.09,12343.0,41.2434,41.252,41.2262,41.2434,12343.0
2016-05-17 12:50:00,48.09,48.1,48.03,48.07,14342.0,41.2434,41.252,41.1919,41.2262,14342.0
2016-05-17 13:00:00,48.06,48.08,48.02,48.04,17762.0,41.2177,41.2348,41.1833,41.2005,17762.0
2016-05-17 13:10:00,48.04,48.04,48.01,48.02,15224.0,41.2005,41.2005,41.1748,41.1833,15224.0
2016-05-17 13:20:00,48.02,48.03,48.0,48.03,10049.0,41.1833,41.1919,41.1662,41.1919,10049.0
2016-05-17 13:30:00,48.02,48.06,48.02,48.05,17182.0,41.1833,41.2177,41.1833,41.2091,17182.0
2016-05-17 13:40:00,48.05,48.05,47.96,47.97,20036.0,41.2091,41.2091,41.1319,41.1405,20036.0
2016-05-17 13:50:00,47.96,47.97,47.86,47.87,42764.0,41.1319,41.1405,41.0461,41.0547,42764.0
2016-05-17 14:00:00,47.87,47.87,47.77,47.8,43091.0,41.0547,41.0547,40.9689,40.9947,43091.0
2016-05-17 14:10:00,47.8,47.8,47.71,47.71,32117.0,40.9947,40.9947,40.9175,40.9175,32117.0
2016-05-17 14:20:00,47.71,47.72,47.61,47.67,35918.0,40.9175,40.9261,40.8317,40.8832,35918.0
2016-05-17 14:30:00,47.67,47.7,47.62,47.64,35112.0,40.8832,40.9089,40.8403,40.8574,35112.0
2016-05-17 14:40:00,47.65,47.71,47.62,47.7,21151.0,40.866,40.9175,40.8403,40.9089,21151.0
2016-05-17 14:50:00,47.7,47.7,47.55,47.66,59375.0,40.9089,40.9089,40.7803,40.8746,59375.0
2016-05-17 15:00:00,47.66,47.71,47.64,47.68,64311.0,40.8746,40.9175,40.8574,40.8918,64311.0
2016-05-17 15:10:00,47.68,47.68,47.56,47.56,48010.0,40.8918,40.8918,40.7888,40.7888,48010.0
2016-05-17 15:20:00,47.56,47.56,47.48,47.54,53753.0,40.7888,40.7888,40.7202,40.7717,53753.0
2016-05-17 15:30:00,47.53,47.6,47.52,47.59,90744.0,40.7631,40.8231,40.7545,40.8146,90744.0
2016-05-17 15:40:00,47.6,47.61,47.52,47.58,110925.0,40.8231,40.8317,40.7545,40.806,110925.0
2016-05-17 15:50:00,47.58,47.62,47.52,47.57,303387.0,40.806,40.8403,40.7545,40.7974,303387.0
2016-05-18 09:30:00,47.55,47.74,47.34,47.36,59738.0,40.7803,40.9432,40.6002,40.6173,59738.0
2016-05-18 09:40:00,47.35,47.56,47.35,47.49,18037.0,40.6087,40.7888,40.6087,40.7288,18037.0
2016-05-18 09:50:00,47.49,47.63,47.48,47.58,24271.0,40.7288,40.8489,40.7202,40.806,24271.0
2016-05-18 10:00:00,47.58,47.75,47.56,47.69,29008.0,40.806,40.9518,40.7888,40.9003,29008.0
2016-05-18 10:10:00,47.69,47.77,47.65,47.72,45886.0,40.9003,40.9689,40.866,40.9261,45886.0
2016-05-18 10:20:00,47.7,47.78,47.68,47.74,38065.0,40.9089,40.9775,40.8918,40.9432,38065.0
2016-05-18 10:30:00,47.74,47.8,47.72,47.72,21006.0,40.9432,40.9947,40.9261,40.9261,21006.0
2016-05-18 10:40:00,47.72,47.76,47.69,47.73,18800.0,40.9261,40.9604,40.9003,40.9346,18800.0
2016-05-18 10:50:00,47.73,47.75,47.59,47.62,59630.0,40.9346,40.9518,40.8146,40.8403,59630.0
2016-05-18 11:00:00,47.61,47.69,47.61,47.69,15842.0,40.8317,40.9003,40.8317,40.9003,15842.0
2016-05-18 11:10:00,47.69,47.75,47.66,47.7,46239.0,40.9003,40.9518,40.8746,40.9089,46239.0
2016-05-18 11:20:00,47.69,47.81,47.69,47.8,18574.0,40.9003,41.0032,40.9003,40.9947,18574.0
2016-05-18 11:30:00,47.8,47.84,47.78,47.83,14775.0,40.9947,41.029,40.9775,41.0204,14775.0
2016-05-18 11:40:00,47.84,47.86,47.75,47.77,36414.0,41.029,41.0461,40.9518,40.9689,36414.0
2016-05-18 11:50:00,47.78,47.8,47.72,47.72,10543.0,40.9775,40.9947,40.9261,40.9261,10543.0
2016-05-18 12:00:00,47.71,47.71,47.67,47.69,8334.0,40.9175,40.9175,40.8832,40.9003,8334.0
2016-05-18 12:10:00,47.7,47.8,47.7,47.79,13056.0,40.9089,40.9947,40.9089,40.9861,13056.0
2016-05-18 12:20:00,47.77,47.78,47.75,47.76,11586.0,40.9689,40.9775,40.9518,40.9604,11586.0
2016-05-18 12:30:00,47.77,47.81,47.76,47.81,4900.0,40.9689,41.0032,40.9604,41.0032,4900.0
2016-05-18 12:40:00,47.81,47.87,47.81,47.87,10098.0,41.0032,41.0547,41.0032,41.0547,10098.0
2016-05-18 12:50:00,47.87,47.95,47.86,47.95,22210.0,41.0547,41.1233,41.0461,41.1233,22210.0
2016-05-18 13:00:00,47.95,47.99,47.95,47.99,9730.0,41.1233,41.1576,41.1233,41.1576,9730.0
2016-05-18 13:10:00,47.99,48.0,47.96,48.0,10999.0,41.1576,41.1662,41.1319,41.1662,10999.0
2016-05-18 13:20:00,48.0,48.08,48.0,48.06,27550.0,41.1662,41.2348,41.1662,41.2177,27550.0
2016-05-18 13:30:00,48.05,48.09,48.04,48.08,11164.0,41.2091,41.2434,41.2005,41.2348,11164.0
2016-05-18 13:40:00,48.08,48.15,48.08,48.12,19229.0,41.2348,41.2948,41.2348,41.2691,19229.0
2016-05-18 13:50:00,48.12,48.12,48.05,48.05,20635.0,41.2691,41.2691,41.2091,41.2091,20635.0
2016-05-18 14:00:00,48.05,48.05,47.59,47.74,37831.0,41.2091,41.2091,40.8146,40.9432,37831.0
2016-05-18 14:10:00,47.76,47.78,47.62,47.74,17128.0,40.9604,40.9775,40.8403,40.9432,17128.0
2016-05-18 14:20:00,47.73,47.74,47.52,47.53,27506.0,40.9346,40.9432,40.7545,40.7631,27506.0
2016-05-18 14:30:00,47.53,47.63,47.47,47.58,24690.0,40.7631,40.8489,40.7117,40.806,24690.0
2016-05-18 14:40:00,47.58,47.64,47.53,47.58,36601.0,40.806,40.8574,40.7631,40.806,36601.0
2016-05-18 14:50:00,47.59,47.67,47.57,47.6,28101.0,40.8146,40.8832,40.7974,40.8231,28101.0
2016-05-18 15:00:00,47.61,47.72,47.6,47.64,19177.0,40.8317,40.9261,40.8231,40.8574,19177.0
2016-05-18 15:10:00,47.64,47.64,47.54,47.57,29647.0,40.8574,40.8574,40.7717,40.7974,29647.0
2016-05-18 15:20:00,47.58,47.58,47.49,47.49,30004.0,40.806,40.806,40.7288,40.7288,30004.0
2016-05-18 15:30:00,47.5,47.59,47.49,47.49,38373.0,40.7374,40.8146,40.7288,40.7288,38373.0
2016-05-18 15:40:00,47.5,47.68,47.5,47.66,58029.0,40.7374,40.8918,40.7374,40.8746,58029.0
2016-05-18 15:50:00,47.65,47.67,47.61,47.66,84295.0,40.866,40.8832,40.8317,40.8746,84295.0
2016-05-19 09:30:00,47.47,47.72,47.46,47.52,23237.0,40.7117,40.9261,40.7031,40.7545,23237.0
2016-05-19 09:40:00,47.53,47.6,47.51,47.55,9528.0,40.7631,40.8231,40.746,40.7803,9528.0
2016-05-19 09:50:00,47.57,47.61,47.42,47.44,16243.0,40.7974,40.8317,40.6688,40.6859,16243.0
2016-05-19 10:00:00,47.44,47.48,47.38,47.42,12813.0,40.6859,40.7202,40.6345,40.6688,12813.0
2016-05-19 10:10:00,47.42,47.52,47.41,47.49,17263.0,40.6688,40.7545,40.6602,40.7288,17263.0
2016-05-19 10:20:00,47.48,47.52,47.42,47.45,17674.0,40.7202,40.7545,40.6688,40.6945,17674.0
2016-05-19 10:30:00,47.45,47.54,47.4,47.49,15082.0,40.6945,40.7717,40.6516,40.7288,15082.0
2016-05-19 10:40:00,47.48,47.51,47.44,47.46,17721.0,40.7202,40.746,40.6859,40.7031,17721.0
2016-05-19 10:50:00,47.46,47.46,47.4,47.45,11306.0,40.7031,40.7031,40.6516,40.6945,11306.0
2016-05-19 11:00:00,47.45,47.45,47.32,47.34,22052.0,40.6945,40.6945,40.583,40.6002,22052.0
2016-05-19 11:10:00,47.34,47.4,47.27,47.39,26812.0,40.6002,40.6516,40.5401,40.643,26812.0
2016-05-19 11:20:00,47.39,47.47,47.37,47.43,17131.0,40.643,40.7117,40.6259,40.6773,17131.0
2016-05-19 11:30:00,47.44,47.45,47.42,47.42,8964.0,40.6859,40.6945,40.6688,40.6688,8964.0
2016-05-19 11:40:00,47.43,47.49,47.42,47.48,11047.0,40.6773,40.7288,40.6688,40.7202,11047.0
2016-05-19 11:50:00,47.48,47.48,47.4,47.47,19368.0,40.7202,40.7202,40.6516,40.7117,19368.0
2016-05-19 12:00:00,47.47,47.49,47.46,47.47,6734.0,40.7117,40.7288,40.7031,40.7117,6734.0
2016-05-19 12:10:00,47.47,47.54,47.47,47.51,6341.0,40.7117,40.7717,40.7117,40.746,6341.0
2016-05-19 12:20:00,47.52,47.55,47.52,47.52,11247.0,40.7545,40.7803,40.7545,40.7545,11247.0
2016-05-19 12:30:00,47.53,47.53,47.43,47.45,20921.0,40.7631,40.7631,40.6773,40.6945,20921.0
2016-05-19 12:40:00,47.45,47.46,47.44,47.45,5970.0,40.6945,40.7031,40.6859,40.6945,5970.0
2016-05-19 12:50:00,47.45,47.47,47.39,47.4,16210.0,40.6945,40.7117,40.643,40.6516,16210.0
2016-05-19 13:00:00,47.4,47.46,47.39,47.46,13619.0,40.6516,40.7031,40.643,40.7031,13619.0
2016-05-19 13:10:00,47.46,47.5,47.44,47.48,8902.0,40.7031,40.7374,40.6859,40.7202,8902.0
2016-05-19 13:20:00,47.48,47.53,47.48,47.53,10583.0,40.7202,40.7631,40.7202,40.7631,10583.0
2016-05-19 13:30:00,47.53,47.58,47.52,47.55,13780.0,40.7631,40.806,40.7545,40.7803,13780.0
2016-05-19 13:40:00,47.55,47.61,47.55,47.56,11852.0,40.7803,40.8317,40.7803,40.7888,11852.0
2016-05-19 13:50:00,47.56,47.58,47.54,47.58,15379.0,40.7888,40.806,40.7717,40.806,15379.0
2016-05-19 14:00:00,47.58,47.66,47.57,47.66,28085.0,40.806,40.8746,40.7974,40.8746,28085.0
2016-05-19 14:10:00,47.66,47.73,47.66,47.73,15328.0,40.8746,40.9346,40.8746,40.9346,15328.0
2016-05-19 14:20:00,47.73,47.75,47.68,47.74,15203.0,40.9346,40.9518,40.8918,40.9432,15203.0
2016-05-19 14:30:00,47.72,47.73,47.67,47.68,13451.0,40.9261,40.9346,40.8832,40.8918,13451.0
2016-05-19 14:40:00,47.68,47.69,47.64,47.64,13102.0,40.8918,40.9003,40.8574,40.8574,13102.0
2016-05-19 14:50:00,47.65,47.67,47.62,47.65,12319.0,40.866,40.8832,40.8403,40.866,12319.0
2016-05-19 15:00:00,47.64,47.72,47.64,47.71,15701.0,40.8574,40.9261,40.8574,40.9175,15701.0
2016-05-19 15:10:00,47.71,47.73,47.67,47.72,16249.0,40.9175,40.9346,40.8832,40.9261,16249.0
2016-05-19 15:20:00,47.73,47.79,47.72,47.72,19931.0,40.9346,40.9861,40.9261,40.9261,19931.0
2016-05-19 15:30:00,47.72,47.74,47.64,47.71,25315.0,40.9261,40.9432,40.8574,40.9175,25315.0
2016-05-19 15:40:00,47.71,47.72,47.66,47.71,50485.0,40.9175,40.9261,40.8746,40.9175,50485.0
2016-05-19 15:50:00,47.71,47.73,47.68,47.7,66600.0,40.9175,40.9346,40.8918,40.9089,66600.0
2016-05-20 09:30:00,47.92,48.07,47.75,47.83,87054.0,41.0976,41.2262,40.9518,41.0204,87054.0
2016-05-20 09:40:00,47.84,48.0,47.84,47.94,29157.0,41.029,41.1662,41.029,41.1147,29157.0
2016-05-20 09:50:00,47.94,48.02,47.91,47.99,32668.0,41.1147,41.1833,41.089,41.1576,32668.0
2016-05-20 10:00:00,48.0,48.09,47.94,48.05,36175.0,41.1662,41.2434,41.1147,41.2091,36175.0
2016-05-20 10:10:00,48.05,48.12,48.04,48.04,17942.0,41.2091,41.2691,41.2005,41.2005,17942.0
2016-05-20 10:20:00,48.04,48.04,47.96,47.97,21433.0,41.2005,41.2005,41.1319,41.1405,21433.0
2016-05-20 10:30:00,47.97,48.03,47.97,47.99,13845.0,41.1405,41.1919,41.1405,41.1576,13845.0
2016-05-20 10:40:00,47.98,48.06,47.96,48.0,18955.0,41.149,41.2177,41.1319,41.1662,18955.0
2016-05-20 10:50:00,47.99,48.01,47.97,47.97,10833.0,41.1576,41.1748,41.1405,41.1405,10833.0
2016-05-20 11:00:00,47.97,47.97,47.92,47.96,23944.0,41.1405,41.1405,41.0976,41.1319,23944.0
2016-05-20 11:10:00,47.97,48.02,47.95,48.02,10734.0,41.1405,41.1833,41.1233,41.1833,10734.0
2016-05-20 11:20:00,48.02,48.03,47.96,48.0,15573.0,41.1833,41.1919,41.1319,41.1662,15573.0
2016-05-20 11:30:00,48.0,48.02,47.98,48.0,12929.0,41.1662,41.1833,41.149,41.1662,12929.0
2016-05-20 11:40:00,48.0,48.02,47.96,47.98,39324.0,41.1662,41.1833,41.1319,41.149,39324.0
2016-05-20 11:50:00,47.99,48.0,47.93,47.94,15583.0,41.1576,41.1662,41.1062,41.1147,15583.0
2016-05-20 12:00:00,47.94,47.96,47.91,47.92,7757.0,41.1147,41.1319,41.089,41.0976,7757.0
2016-05-20 12:10:00,47.92,47.93,47.9,47.91,6157.0,41.0976,41.1062,41.0804,41.089,6157.0
2016-05-20 12:20:00,47.91,47.92,47.89,47.89,8412.0,41.089,41.0976,41.0719,41.0719,8412.0
2016-05-20 12:30:00,47.9,47.93,47.87,47.89,11093.0,41.0804,41.1062,41.0547,41.0719,11093.0
2016-05-20 12:40:00,47.89,47.93,47.89,47.91,14685.0,41.0719,41.1062,41.0719,41.089,14685.0
2016-05-20 12:50:00,47.92,47.93,47.88,47.88,8050.0,41.0976,41.1062,41.0633,41.0633,8050.0
2016-05-20 13:00:00,47.88,47.9,47.88,47.89,12396.0,41.0633,41.0804,41.0633,41.0719,12396.0
2016-05-20 13:10:00,47.89,47.91,47.88,47.91,12621.0,41.0719,41.089,41.0633,41.089,12621.0
2016-05-20 13:20:00,47.91,47.91,47.84,47.84,7483.0,41.089,41.089,41.029,41.029,7483.0
2016-05-20 13:30:00,47.84,47.84,47.79,47.8,8102.0,41.029,41.029,40.9861,40.9947,8102.0
2016-05-20 13:40:00,47.79,47.82,47.74,47.76,16565.0,40.9861,41.0118,40.9432,40.9604,16565.0
2016-05-20 13:50:00,47.76,47.79,47.74,47.76,19787.0,40.9604,40.9861,40.9432,40.9604,19787.0
2016-05-20 14:00:00,47.75,47.77,47.71,47.73,24427.0,40.9518,40.9689,40.9175,40.9346,24427.0
2016-05-20 14:10:00,47.74,47.75,47.73,47.73,9539.0,40.9432,40.9518,40.9346,40.9346,9539.0
2016-05-20 14:20:00,47.73,47.75,47.72,47.74,38878.0,40.9346,40.9518,40.9261,40.9432,38878.0
2016-05-20 14:30:00,47.75,47.75,47.73,47.74,31208.0,40.9518,40.9518,40.9346,40.9432,31208.0
2016-05-20 14:40:00,47.74,47.75,47.74,47.75,10968.0,40.9432,40.9518,40.9432,40.9518,10968.0
2016-05-20 14:50:00,47.74,47.75,47.66,47.66,16213.0,40.9432,40.9518,40.8746,40.8746,16213.0
2016-05-20 15:00:00,47.67,47.69,47.59,47.59,35052.0,40.8832,40.9003,40.8146,40.8146,35052.0
2016-05-20 15:10:00,47.6,47.61,47.56,47.59,42878.0,40.8231,40.8317,40.7888,40.8146,42878.0
2016-05-20 15:20:00,47.58,47.62,47.56,47.6,28527.0,40.806,40.8403,40.7888,40.8231,28527.0
2016-05-20 15:30:00,47.6,47.64,47.6,47.63,33063.0,40.8231,40.8574,40.8231,40.8489,33063.0
2016-05-20 15:40:00,47.63,47.66,47.62,47.62,56025.0,40.8489,40.8746,40.8403,40.8403,56025.0
2016-05-20 15:50:00,47.63,47.72,47.63,47.72,124165.0,40.8489,40.9261,40.8489,40.9261,124165.0
2016-05-23 09:30:00,47.8,47.8,47.52,47.62,20958.0,40.9947,40.9947,40.7545,40.8403,20958.0
2016-05-23 09:40:00,47.68,47.72,47.63,47.65,11544.0,40.8918,40.9261,40.8489,40.866,11544.0
2016-05-23 09:50:00,47.65,47.7,47.59,47.7,15000.0,40.866,40.9089,40.8146,40.9089,15000.0
2016-05-23 10:00:00,47.69,47.73,47.65,47.67,24911.0,40.9003,40.9346,40.866,40.8832,24911.0
2016-05-23 10:10:00,47.68,47.72,47.62,47.65,13911.0,40.8918,40.9261,40.8403,40.866,13911.0
2016-05-23 10:20:00,47.67,47.74,47.67,47.68,11853.0,40.8832,40.9432,40.8832,40.8918,11853.0
2016-05-23 10:30:00,47.7,47.75,47.69,47.72,14981.0,40.9089,40.9518,40.9003,40.9261,14981.0
2016-05-23 10:40:00,47.71,47.71,47.65,47.65,10332.0,40.9175,40.9175,40.866,40.866,10332.0
2016-05-23 10:50:00,47.64,47.66,47.62,47.63,12128.0,40.8574,40.8746,40.8403,40.8489,12128.0
2016-05-23 11:00:00,47.62,47.65,47.58,47.65,34782.0,40.8403,40.866,40.806,40.866,34782.0
2016-05-23 11:10:00,47.66,47.67,47.61,47.65,12293.0,40.8746,40.8832,40.8317,40.866,12293.0
2016-05-23 11:20:00,47.65,47.66,47.6,47.63,11013.0,40.866,40.8746,40.8231,40.8489,11013.0
2016-05-23 11:30:00,47.64,47.66,47.54,47.59,20743.0,40.8574,40.8746,40.7717,40.8146,20743.0
2016-05-23 11:40:00,47.58,47.63,47.58,47.62,8548.0,40.806,40.8489,40.806,40.8403,8548.0
2016-05-23 11:50:00,47.62,47.62,47.56,47.6,9140.0,40.8403,40.8403,40.7888,40.8231,9140.0
2016-05-23 12:00:00,47.62,47.67,47.62,47.64,10221.0,40.8403,40.8832,40.8403,40.8574,10221.0
2016-05-23 12:10:00,47.65,47.68,47.64,47.68,7044.0,40.866,40.8918,40.8574,40.8918,7044.0
2016-05-23 12:20:00,47.69,47.7,47.65,47.66,6473.0,40.9003,40.9089,40.866,40.8746,6473.0
2016-05-23 12:30:00,47.67,47.71,47.66,47.68,23082.0,40.8832,40.9175,40.8746,40.8918,23082.0
2016-05-23 12:40:00,47.68,47.68,47.65,47.66,4757.0,40.8918,40.8918,40.866,40.8746,4757.0
2016-05-23 12:50:00,47.67,47.72,47.67,47.71,5185.0,40.8832,40.9261,40.8832,40.9175,5185.0
2016-05-23 13:00:00,47.72,47.74,47.69,47.69,11213.0,40.9261,40.9432,40.9003,40.9003,11213.0
2016-05-23 13:10:00,47.69,47.72,47.67,47.71,6665.0,40.9003,40.9261,40.8832,40.9175,6665.0
2016-05-23 13:20:00,47.72,47.74,47.68,47.69,15795.0,40.9261,40.9432,40.8918,40.9003,15795.0
2016-05-23 13:30:00,47.7,47.71,47.67,47.71,10783.0,40.9089,40.9175,40.8832,40.9175,10783.0
2016-05-23 13:40:00,47.7,47.74,47.7,47.71,13835.0,40.9089,40.9432,40.9089,40.9175,13835.0
2016-05-23 13:50:00,47.71,47.76,47.7,47.75,13145.0,40.9175,40.9604,40.9089,40.9518,13145.0
2016-05-23 14:00:00,47.76,47.77,47.7,47.7,21260.0,40.9604,40.9689,40.9089,40.9089,21260.0
2016-05-23 14:10:00,47.7,47.73,47.69,47.72,11709.0,40.9089,40.9346,40.9003,40.9261,11709.0
2016-05-23 14:20:00,47.71,47.72,47.68,47.7,13995.0,40.9175,40.9261,40.8918,40.9089,13995.0
2016-05-23 14:30:00,47.7,47.71,47.68,47.69,14569.0,40.9089,40.9175,40.8918,40.9003,14569.0
2016-05-23 14:40:00,47.69,47.71,47.68,47.7,15365.0,40.9003,40.9175,40.8918,40.9089,15365.0
2016-05-23 14:50:00,47.7,47.71,47.66,47.68,15683.0,40.9089,40.9175,40.8746,40.8918,15683.0
2016-05-23 15:00:00,47.68,47.7,47.65,47.66,21261.0,40.8918,40.9089,40.866,40.8746,21261.0
2016-05-23 15:10:00,47.66,47.67,47.64,47.65,18307.0,40.8746,40.8832,40.8574,40.866,18307.0
2016-05-23 15:20:00,47.64,47.69,47.63,47.68,18006.0,40.8574,40.9003,40.8489,40.8918,18006.0
2016-05-23 15:30:00,47.69,47.71,47.66,47.68,29307.0,40.9003,40.9175,40.8746,40.8918,29307.0
2016-05-23 15:40:00,47.67,47.69,47.65,47.69,60715.0,40.8832,40.9003,40.866,40.9003,60715.0
2016-05-23 15:50:00,47.69,47.69,47.6,47.66,158898.0,40.9003,40.9003,40.8231,40.8746,158898.0
2016-05-24 09:30:00,47.78,48.08,47.78,48.05,32362.0,40.9775,41.2348,40.9775,41.2091,32362.0
2016-05-24 09:40:00,48.07,48.16,48.03,48.12,20647.0,41.2262,41.3034,41.1919,41.2691,20647.0
2016-05-24 09:50:00,48.14,48.24,48.11,48.15,15906.0,41.2863,41.372,41.2605,41.2948,15906.0
2016-05-24 10:00:00,48.16,48.19,48.14,48.15,13551.0,41.3034,41.3291,41.2863,41.2948,13551.0
2016-05-24 10:10:00,48.16,48.18,48.09,48.17,17120.0,41.3034,41.3206,41.2434,41.312,17120.0
2016-05-24 10:20:00,48.17,48.19,48.13,48.16,15345.0,41.312,41.3291,41.2777,41.3034,15345.0
2016-05-24 10:30:00,48.16,48.26,48.16,48.21,12557.0,41.3034,41.3892,41.3034,41.3463,12557.0
2016-05-24 10:40:00,48.21,48.22,48.17,48.2,9427.0,41.3463,41.3549,41.312,41.3377,9427.0
2016-05-24 10:50:00,48.21,48.24,48.2,48.24,14826.0,41.3463,41.372,41.3377,41.372,14826.0
2016-05-24 11:00:00,48.25,48.27,48.22,48.22,9845.0,41.3806,41.3978,41.3549,41.3549,9845.0
2016-05-24 11:10:00,48.23,48.24,48.21,48.23,9414.0,41.3635,41.372,41.3463,41.3635,9414.0
2016-05-24 11:20:00,48.23,48.26,48.18,48.18,28962.0,41.3635,41.3892,41.3206,41.3206,28962.0
2016-05-24 11:30:00,48.17,48.19,48.13,48.15,19429.0,41.312,41.3291,41.2777,41.2948,19429.0
2016-05-24 11:40:00,48.15,48.15,48.13,48.15,11214.0,41.2948,41.2948,41.2777,41.2948,11214.0
2016-05-24 11:50:00,48.15,48.16,48.13,48.15,18042.0,41.2948,41.3034,41.2777,41.2948,18042.0
2016-05-24 12:00:00,48.15,48.16,48.14,48.15,9486.0,41.2948,41.3034,41.2863,41.2948,9486.0
2016-05-24 12:10:00,48.16,48.17,48.11,48.16,20193.0,41.3034,41.312,41.2605,41.3034,20193.0
2016-05-24 12:20:00,48.16,48.18,48.15,48.17,10151.0,41.3034,41.3206,41.2948,41.312,10151.0
2016-05-24 12:30:00,48.17,48.18,48.15,48.16,6282.0,41.312,41.3206,41.2948,41.3034,6282.0
2016-05-24 12:40:00,48.17,48.2,48.16,48.18,8584.0,41.312,41.3377,41.3034,41.3206,8584.0
2016-05-24 12:50:00,48.19,48.23,48.17,48.19,10489.0,41.3291,41.3635,41.312,41.3291,10489.0
2016-05-24 13:00:00,48.18,48.19,48.15,48.15,10132.0,41.3206,41.3291,41.2948,41.2948,10132.0
2016-05-24 13:10:00,48.16,48.17,48.14,48.14,8226.0,41.3034,41.312,41.2863,41.2863,8226.0
2016-05-24 13:20:00,48.14,48.15,48.12,48.13,15495.0,41.2863,41.2948,41.2691,41.2777,15495.0
2016-05-24 13:30:00,48.12,48.16,48.1,48.1,11137.0,41.2691,41.3034,41.252,41.252,11137.0
2016-05-24 13:40:00,48.11,48.15,48.1,48.15,23651.0,41.2605,41.2948,41.252,41.2948,23651.0
2016-05-24 13:50:00,48.15,48.17,48.12,48.15,22492.0,41.2948,41.312,41.2691,41.2948,22492.0
2016-05-24 14:00:00,48.15,48.15,48.09,48.12,19035.0,41.2948,41.2948,41.2434,41.2691,19035.0
2016-05-24 14:10:00,48.12,48.15,48.11,48.15,11696.0,41.2691,41.2948,41.2605,41.2948,11696.0
2016-05-24 14:20:00,48.15,48.16,48.13,48.14,16628.0,41.2948,41.3034,41.2777,41.2863,16628.0
2016-05-24 14:30:00,48.13,48.16,48.12,48.14,12292.0,41.2777,41.3034,41.2691,41.2863,12292.0
2016-05-24 14:40:00,48.15,48.16,48.12,48.15,14293.0,41.2948,41.3034,41.2691,41.2948,14293.0
2016-05-24 14:50:00,48.16,48.19,48.15,48.18,19601.0,41.3034,41.3291,41.2948,41.3206,19601.0
2016-05-24 15:00:00,48.18,48.21,48.17,48.21,15337.0,41.3206,41.3463,41.312,41.3463,15337.0
2016-05-24 15:10:00,48.21,48.25,48.21,48.25,21908.0,41.3463,41.3806,41.3463,41.3806,21908.0
2016-05-24 15:20:00,48.24,48.29,48.22,48.26,34472.0,41.372,41.4149,41.3549,41.3892,34472.0
2016-05-24 15:30:00,48.26,48.27,48.21,48.23,32387.0,41.3892,41.3978,41.3463,41.3635,32387.0
2016-05-24 15:40:00,48.23,48.26,48.22,48.25,38016.0,41.3635,41.3892,41.3549,41.3806,38016.0
2016-05-24 15:50:00,48.24,48.28,48.23,48.25,76117.0,41.372,41.4063,41.3635,41.3806,76117.0
2016-05-25 09:30:00,48.4,48.5,48.25,48.31,38960.0,41.5092,41.595,41.3806,41.4321,38960.0
2016-05-25 09:40:00,48.3,48.33,48.13,48.13,23750.0,41.4235,41.4492,41.2777,41.2777,23750.0
2016-05-25 09:50:00,48.13,48.16,48.08,48.09,29208.0,41.2777,41.3034,41.2348,41.2434,29208.0
2016-05-25 10:00:00,48.09,48.14,48.02,48.07,19811.0,41.2434,41.2863,41.1833,41.2262,19811.0
2016-05-25 10:10:00,48.07,48.09,47.98,48.05,24634.0,41.2262,41.2434,41.149,41.2091,24634.0
2016-05-25 10:20:00,48.05,48.06,48.0,48.04,18350.0,41.2091,41.2177,41.1662,41.2005,18350.0
2016-05-25 10:30:00,48.04,48.08,48.02,48.03,18955.0,41.2005,41.2348,41.1833,41.1919,18955.0
2016-05-25 10:40:00,48.03,48.03,47.95,47.96,17848.0,41.1919,41.1919,41.1233,41.1319,17848.0
2016-05-25 10:50:00,47.96,47.99,47.9,47.9,31523.0,41.1319,41.1576,41.0804,41.0804,31523.0
2016-05-25 11:00:00,47.9,47.95,47.89,47.92,25067.0,41.0804,41.1233,41.0719,41.0976,25067.0
2016-05-25 11:10:00,47.91,48.01,47.91,48.01,26371.0,41.089,41.1748,41.089,41.1748,26371.0
2016-05-25 11:20:00,48.01,48.01,47.97,47.97,16710.0,41.1748,41.1748,41.1405,41.1405,16710.0
2016-05-25 11:30:00,47.97,48.0,47.92,47.99,25068.0,41.1405,41.1662,41.0976,41.1576,25068.0
2016-05-25 11:40:00,47.99,48.01,47.98,47.98,10128.0,41.1576,41.1748,41.149,41.149,10128.0
2016-05-25 11:50:00,47.97,47.98,47.94,47.98,19152.0,41.1405,41.149,41.1147,41.149,19152.0
2016-05-25 12:00:00,47.98,48.0,47.94,47.97,25245.0,41.149,41.1662,41.1147,41.1405,25245.0
2016-05-25 12:10:00,47.97,47.99,47.94,47.94,11876.0,41.1405,41.1576,41.1147,41.1147,11876.0
2016-05-25 12:20:00,47.94,47.94,47.91,47.91,11806.0,41.1147,41.1147,41.089,41.089,11806.0
2016-05-25 12:30:00,47.91,47.92,47.9,47.91,13828.0,41.089,41.0976,41.0804,41.089,13828.0
2016-05-25 12:40:00,47.91,47.92,47.9,47.9,8803.0,41.089,41.0976,41.0804,41.0804,8803.0
2016-05-25 12:50:00,47.9,47.92,47.85,47.85,18833.0,41.0804,41.0976,41.0376,41.0376,18833.0
2016-05-25 13:00:00,47.86,47.9,47.84,47.88,18329.0,41.0461,41.0804,41.029,41.0633,18329.0
2016-05-25 13:10:00,47.88,47.88,47.85,47.86,18934.0,41.0633,41.0633,41.0376,41.0461,18934.0
2016-05-25 13:20:00,47.86,47.92,47.85,47.91,10767.0,41.0461,41.0976,41.0376,41.089,10767.0
2016-05-25 13:30:00,47.91,47.92,47.89,47.91,14648.0,41.089,41.0976,41.0719,41.089,14648.0
2016-05-25 13:40:00,47.91,47.97,47.91,47.92,18133.0,41.089,41.1405,41.089,41.0976,18133.0
2016-05-25 13:50:00,47.92,47.94,47.91,47.94,10232.0,41.0976,41.1147,41.089,41.1147,10232.0
2016-05-25 14:00:00,47.93,47.94,47.89,47.89,19039.0,41.1062,41.1147,41.0719,41.0719,19039.0
2016-05-25 14:10:00,47.89,47.92,47.89,47.91,18664.0,41.0719,41.0976,41.0719,41.089,18664.0
2016-05-25 14:20:00,47.91,47.94,47.89,47.91,16712.0,41.089,41.1147,41.0719,41.089,16712.0
2016-05-25 14:30:00,47.91,47.94,47.9,47.92,17145.0,41.089,41.1147,41.0804,41.0976,17145.0
2016-05-25 14:40:00,47.93,47.93,47.84,47.84,22709.0,41.1062,41.1062,41.029,41.029,22709.0
2016-05-25 14:50:00,47.83,47.83,47.77,47.79,23669.0,41.0204,41.0204,40.9689,40.9861,23669.0
2016-05-25 15:00:00,47.79,47.81,47.78,47.8,16803.0,40.9861,41.0032,40.9775,40.9947,16803.0
2016-05-25 15:10:00,47.8,47.84,47.79,47.81,23725.0,40.9947,41.029,40.9861,41.0032,23725.0
2016-05-25 15:20:00,47.81,47.92,47.81,47.91,30128.0,41.0032,41.0976,41.0032,41.089,30128.0
2016-05-25 15:30:00,47.92,47.92,47.88,47.88,32335.0,41.0976,41.0976,41.0633,41.0633,32335.0
2016-05-25 15:40:00,47.89,47.91,47.86,47.9,63812.0,41.0719,41.089,41.0461,41.0804,63812.0
2016-05-25 15:50:00,47.89,47.91,47.85,47.85,132413.0,41.0719,41.089,41.0376,41.0376,132413.0
2016-05-26 09:30:00,47.77,48.02,47.74,47.8,18525.0,40.9689,41.1833,40.9432,40.9947,18525.0
2016-05-26 09:40:00,47.83,48.01,47.81,47.95,23280.0,41.0204,41.1748,41.0032,41.1233,23280.0
2016-05-26 09:50:00,47.94,48.04,47.9,48.01,17864.0,41.1147,41.2005,41.0804,41.1748,17864.0
2016-05-26 10:00:00,48.01,48.06,47.98,48.04,30702.0,41.1748,41.2177,41.149,41.2005,30702.0
2016-05-26 10:10:00,48.04,48.08,48.01,48.03,16765.0,41.2005,41.2348,41.1748,41.1919,16765.0
2016-05-26 10:20:00,48.02,48.06,48.01,48.03,10187.0,41.1833,41.2177,41.1748,41.1919,10187.0
2016-05-26 10:30:00,48.05,48.15,48.05,48.13,26040.0,41.2091,41.2948,41.2091,41.2777,26040.0
2016-05-26 10:40:00,48.12,48.13,48.07,48.07,8784.0,41.2691,41.2777,41.2262,41.2262,8784.0
2016-05-26 10:50:00,48.07,48.07,47.98,48.03,12164.0,41.2262,41.2262,41.149,41.1919,12164.0
2016-05-26 11:00:00,48.03,48.11,48.02,48.11,15368.0,41.1919,41.2605,41.1833,41.2605,15368.0
2016-05-26 11:10:00,48.12,48.16,48.09,48.13,15680.0,41.2691,41.3034,41.2434,41.2777,15680.0
2016-05-26 11:20:00,48.13,48.19,48.12,48.18,18982.0,41.2777,41.3291,41.2691,41.3206,18982.0
2016-05-26 11:30:00,48.18,48.19,48.13,48.14,31726.0,41.3206,41.3291,41.2777,41.2863,31726.0
2016-05-26 11:40:00,48.14,48.22,48.14,48.21,11365.0,41.2863,41.3549,41.2863,41.3463,11365.0
2016-05-26 11:50:00,48.21,48.21,48.12,48.12,15447.0,41.3463,41.3463,41.2691,41.2691,15447.0
2016-05-26 12:00:00,48.12,48.16,48.1,48.12,22634.0,41.2691,41.3034,41.252,41.2691,22634.0
2016-05-26 12:10:00,48.11,48.15,48.08,48.11,15268.0,41.2605,41.2948,41.2348,41.2605,15268.0
2016-05-26 12:20:00,48.11,48.11,48.06,48.06,10986.0,41.2605,41.2605,41.2177,41.2177,10986.0
2016-05-26 12:30:00,48.06,48.11,48.06,48.11,6253.0,41.2177,41.2605,41.2177,41.2605,6253.0
2016-05-26 12:40:00,48.11,48.11,48.06,48.08,7035.0,41.2605,41.2605,41.2177,41.2348,7035.0
2016-05-26 12:50:00,48.08,48.08,48.01,48.03,9026.0,41.2348,41.2348,41.1748,41.1919,9026.0
2016-05-26 13:00:00,48.02,48.04,48.01,48.03,6090.0,41.1833,41.2005,41.1748,41.1919,6090.0
2016-05-26 13:10:00,48.03,48.07,48.0,48.07,10100.0,41.1919,41.2262,41.1662,41.2262,10100.0
2016-05-26 13:20:00,48.06,48.06,48.0,48.01,15179.0,41.2177,41.2177,41.1662,41.1748,15179.0
2016-05-26 13:30:00,48.02,48.06,48.0,48.05,8185.0,41.1833,41.2177,41.1662,41.2091,8185.0
2016-05-26 13:40:00,48.05,48.05,48.03,48.04,6927.0,41.2091,41.2091,41.1919,41.2005,6927.0
2016-05-26 13:50:00,48.04,48.04,47.99,48.0,9449.0,41.2005,41.2005,41.1576,41.1662,9449.0
2016-05-26 14:00:00,48.0,48.02,48.0,48.02,9728.0,41.1662,41.1833,41.1662,41.1833,9728.0
2016-05-26 14:10:00,48.02,48.03,48.0,48.01,19570.0,41.1833,41.1919,41.1662,41.1748,19570.0
2016-05-26 14:20:00,48.01,48.03,48.0,48.03,17932.0,41.1748,41.1919,41.1662,41.1919,17932.0
2016-05-26 14:30:00,48.02,48.06,48.01,48.02,12527.0,41.1833,41.2177,41.1748,41.1833,12527.0
2016-05-26 14:40:00,48.02,48.04,48.01,48.04,9892.0,41.1833,41.2005,41.1748,41.2005,9892.0
2016-05-26 14:50:00,48.04,48.07,48.03,48.07,14422.0,41.2005,41.2262,41.1919,41.2262,14422.0
2016-05-26 15:00:00,48.07,48.14,48.07,48.14,63298.0,41.2262,41.2863,41.2262,41.2863,63298.0
2016-05-26 15:10:00,48.13,48.14,48.11,48.14,18393.0,41.2777,41.2863,41.2605,41.2863,18393.0
2016-05-26 15:20:00,48.14,48.18,48.13,48.15,36073.0,41.2863,41.3206,41.2777,41.2948,36073.0
2016-05-26 15:30:00,48.15,48.17,48.14,48.16,19139.0,41.2948,41.312,41.2863,41.3034,19139.0
2016-05-26 15:40:00,48.16,48.17,48.14,48.16,41061.0,41.3034,41.312,41.2863,41.3034,41061.0
2016-05-26 15:50:00,48.16,48.22,48.14,48.22,205664.0,41.3034,41.3549,41.2863,41.3549,205664.0
2016-05-27 09:30:00,48.25,48.45,48.21,48.34,18316.0,41.3806,41.5521,41.3463,41.4578,18316.0
2016-05-27 09:40:00,48.36,48.43,48.29,48.31,9514.0,41.4749,41.535,41.4149,41.4321,9514.0
2016-05-27 09:50:00,48.33,48.4,48.3,48.37,15554.0,41.4492,41.5092,41.4235,41.4835,15554.0
2016-05-27 10:00:00,48.38,48.38,48.23,48.24,16515.0,41.4921,41.4921,41.3635,41.372,16515.0
2016-05-27 10:10:00,48.24,48.24,48.18,48.22,9721.0,41.372,41.372,41.3206,41.3549,9721.0
2016-05-27 10:20:00,48.23,48.27,48.2,48.25,12423.0,41.3635,41.3978,41.3377,41.3806,12423.0
2016-05-27 10:30:00,48.26,48.28,48.22,48.24,10697.0,41.3892,41.4063,41.3549,41.372,10697.0
2016-05-27 10:40:00,48.25,48.28,48.25,48.28,6542.0,41.3806,41.4063,41.3806,41.4063,6542.0
2016-05-27 10:50:00,48.28,48.28,48.24,48.26,11138.0,41.4063,41.4063,41.372,41.3892,11138.0
2016-05-27 11:00:00,48.26,48.39,48.26,48.39,18849.0,41.3892,41.5007,41.3892,41.5007,18849.0
2016-05-27 11:10:00,48.38,48.39,48.35,48.39,18426.0,41.4921,41.5007,41.4664,41.5007,18426.0
2016-05-27 11:20:00,48.38,48.43,48.37,48.43,10002.0,41.4921,41.535,41.4835,41.535,10002.0
2016-05-27 11:30:00,48.43,48.52,48.43,48.51,17908.0,41.535,41.6122,41.535,41.6036,17908.0
2016-05-27 11:40:00,48.52,48.53,48.47,48.49,37405.0,41.6122,41.6207,41.5693,41.5864,37405.0
2016-05-27 11:50:00,48.5,48.51,48.46,48.46,7257.0,41.595,41.6036,41.5607,41.5607,7257.0
2016-05-27 12:00:00,48.46,48.46,48.42,48.46,8162.0,41.5607,41.5607,41.5264,41.5607,8162.0
2016-05-27 12:10:00,48.45,48.47,48.44,48.45,8584.0,41.5521,41.5693,41.5436,41.5521,8584.0
2016-05-27 12:20:00,48.45,48.46,48.42,48.43,10252.0,41.5521,41.5607,41.5264,41.535,10252.0
2016-05-27 12:30:00,48.42,48.45,48.42,48.44,7228.0,41.5264,41.5521,41.5264,41.5436,7228.0
2016-05-27 12:40:00,48.44,48.47,48.43,48.45,9025.0,41.5436,41.5693,41.535,41.5521,9025.0
2016-05-27 12:50:00,48.44,48.45,48.43,48.44,6373.0,41.5436,41.5521,41.535,41.5436,6373.0
2016-05-27 13:00:00,48.43,48.45,48.43,48.43,7588.0,41.535,41.5521,41.535,41.535,7588.0
2016-05-27 13:10:00,48.43,48.45,48.38,48.38,14659.0,41.535,41.5521,41.4921,41.4921,14659.0
2016-05-27 13:20:00,48.39,48.42,48.38,48.41,7527.0,41.5007,41.5264,41.4921,41.5178,7527.0
2016-05-27 13:30:00,48.4,48.41,48.35,48.35,18192.0,41.5092,41.5178,41.4664,41.4664,18192.0
2016-05-27 13:40:00,48.34,48.4,48.3,48.38,12959.0,41.4578,41.5092,41.4235,41.4921,12959.0
2016-05-27 13:50:00,48.38,48.38,48.33,48.36,6968.0,41.4921,41.4921,41.4492,41.4749,6968.0
2016-05-27 14:00:00,48.35,48.36,48.28,48.32,10396.0,41.4664,41.4749,41.4063,41.4406,10396.0
2016-05-27 14:10:00,48.32,48.37,48.32,48.34,15387.0,41.4406,41.4835,41.4406,41.4578,15387.0
2016-05-27 14:20:00,48.34,48.37,48.31,48.34,14980.0,41.4578,41.4835,41.4321,41.4578,14980.0
2016-05-27 14:30:00,48.35,48.38,48.31,48.32,13338.0,41.4664,41.4921,41.4321,41.4406,13338.0
2016-05-27 14:40:00,48.33,48.34,48.28,48.32,8299.0,41.4492,41.4578,41.4063,41.4406,8299.0
2016-05-27 14:50:00,48.33,48.34,48.3,48.32,8629.0,41.4492,41.4578,41.4235,41.4406,8629.0
2016-05-27 15:00:00,48.31,48.36,48.31,48.34,13173.0,41.4321,41.4749,41.4321,41.4578,13173.0
2016-05-27 15:10:00,48.34,48.34,48.31,48.32,8785.0,41.4578,41.4578,41.4321,41.4406,8785.0
2016-05-27 15:20:00,48.33,48.33,48.3,48.32,9524.0,41.4492,41.4492,41.4235,41.4406,9524.0
2016-05-27 15:30:00,48.32,48.34,48.31,48.33,20066.0,41.4406,41.4578,41.4321,41.4492,20066.0
2016-05-27 15:40:00,48.33,48.36,48.32,48.35,21316.0,41.4492,41.4749,41.4406,41.4664,21316.0
2016-05-27 15:50:00,48.35,48.36,48.33,48.34,57046.0,41.4664,41.4749,41.4492,41.4578,57046.0
2016-05-31 09:30:00,48.4,48.54,48.15,48.24,21887.0,41.5092,41.6293,41.2948,41.372,21887.0
2016-05-31 09:40:00,48.22,48.25,48.12,48.22,31181.0,41.3549,41.3806,41.2691,41.3549,31181.0
2016-05-31 09:50:00,48.23,48.32,48.2,48.31,38522.0,41.3635,41.4406,41.3377,41.4321,38522.0
2016-05-31 10:00:00,48.32,48.37,48.27,48.32,18582.0,41.4406,41.4835,41.3978,41.4406,18582.0
2016-05-31 10:10:00,48.32,48.37,48.28,48.32,16994.0,41.4406,41.4835,41.4063,41.4406,16994.0
2016-05-31 10:20:00,48.31,48.32,48.25,48.26,15893.0,41.4321,41.4406,41.3806,41.3892,15893.0
2016-05-31 10:30:00,48.25,48.3,48.18,48.19,19275.0,41.3806,41.4235,41.3206,41.3291,19275.0
2016-05-31 10:40:00,48.2,48.24,48.11,48.24,24455.0,41.3377,41.372,41.2605,41.372,24455.0
2016-05-31 10:50:00,48.24,48.25,48.2,48.23,20017.0,41.372,41.3806,41.3377,41.3635,20017.0
2016-05-31 11:00:00,48.22,48.24,48.17,48.17,20558.0,41.3549,41.372,41.312,41.312,20558.0
2016-05-31 11:10:00,48.17,48.17,48.04,48.07,23781.0,41.312,41.312,41.2005,41.2262,23781.0
2016-05-31 11:20:00,48.07,48.14,48.07,48.13,17531.0,41.2262,41.2863,41.2262,41.2777,17531.0
2016-05-31 11:30:00,48.13,48.18,48.1,48.18,22385.0,41.2777,41.3206,41.252,41.3206,22385.0
2016-05-31 11:40:00,48.17,48.18,48.12,48.15,11643.0,41.312,41.3206,41.2691,41.2948,11643.0
2016-05-31 11:50:00,48.14,48.16,48.1,48.13,12259.0,41.2863,41.3034,41.252,41.2777,12259.0
2016-05-31 12:00:00,48.13,48.14,48.1,48.14,16460.0,41.2777,41.2863,41.252,41.2863,16460.0
2016-05-31 12:10:00,48.14,48.14,48.08,48.14,15818.0,41.2863,41.2863,41.2348,41.2863,15818.0
2016-05-31 12:20:00,48.14,48.2,48.13,48.2,17070.0,41.2863,41.3377,41.2777,41.3377,17070.0
2016-05-31 12:30:00,48.2,48.2,48.17,48.18,18500.0,41.3377,41.3377,41.312,41.3206,18500.0
2016-05-31 12:40:00,48.17,48.25,48.16,48.2,22040.0,41.312,41.3806,41.3034,41.3377,22040.0
2016-05-31 12:50:00,48.2,48.26,48.2,48.25,14569.0,41.3377,41.3892,41.3377,41.3806,14569.0
2016-05-31 13:00:00,48.25,48.27,48.24,48.26,18719.0,41.3806,41.3978,41.372,41.3892,18719.0
2016-05-31 13:10:00,48.26,48.33,48.26,48.33,17297.0,41.3892,41.4492,41.3892,41.4492,17297.0
2016-05-31 13:20:00,48.34,48.35,48.33,48.35,17816.0,41.4578,41.4664,41.4492,41.4664,17816.0
2016-05-31 13:30:00,48.34,48.36,48.34,48.35,12892.0,41.4578,41.4749,41.4578,41.4664,12892.0
2016-05-31 13:40:00,48.35,48.37,48.34,48.36,21569.0,41.4664,41.4835,41.4578,41.4749,21569.0
2016-05-31 13:50:00,48.36,48.39,48.35,48.38,23104.0,41.4749,41.5007,41.4664,41.4921,23104.0
2016-05-31 14:00:00,48.38,48.38,48.29,48.29,26290.0,41.4921,41.4921,41.4149,41.4149,26290.0
2016-05-31 14:10:00,48.3,48.32,48.27,48.32,20586.0,41.4235,41.4406,41.3978,41.4406,20586.0
2016-05-31 14:20:00,48.31,48.38,48.31,48.35,31500.0,41.4321,41.4921,41.4321,41.4664,31500.0
2016-05-31 14:30:00,48.34,48.35,48.29,48.32,23941.0,41.4578,41.4664,41.4149,41.4406,23941.0
2016-05-31 14:40:00,48.31,48.31,48.24,48.27,19002.0,41.4321,41.4321,41.372,41.3978,19002.0
2016-05-31 14:50:00,48.27,48.27,48.23,48.25,26671.0,41.3978,41.3978,41.3635,41.3806,26671.0
2016-05-31 15:00:00,48.25,48.25,48.22,48.23,21838.0,41.3806,41.3806,41.3549,41.3635,21838.0
2016-05-31 15:10:00,48.24,48.27,48.23,48.26,55190.0,41.372,41.3978,41.3635,41.3892,55190.0
2016-05-31 15:20:00,48.26,48.27,48.21,48.24,54001.0,41.3892,41.3978,41.3463,41.372,54001.0
2016-05-31 15:30:00,48.24,48.26,48.22,48.25,72015.0,41.372,41.3892,41.3549,41.3806,72015.0
2016-05-31 15:40:00,48.24,48.33,48.21,48.3,146388.0,41.372,41.4492,41.3463,41.4235,146388.0
2016-05-31 15:50:00,48.31,48.34,48.27,48.28,162796.0,41.4321,41.4578,41.3978,41.4063,162796.0
2016-06-01 09:30:00,48.22,48.3,47.95,48.26,26652.0,41.3549,41.4235,41.1233,41.3892,26652.0
2016-06-01 09:40:00,48.25,48.32,48.25,48.28,21650.0,41.3806,41.4406,41.3806,41.4063,21650.0
2016-06-01 09:50:00,48.27,48.31,48.22,48.22,33780.0,41.3978,41.4321,41.3549,41.3549,33780.0
2016-06-01 10:00:00,48.24,48.31,48.2,48.23,29705.0,41.372,41.4321,41.3377,41.3635,29705.0
2016-06-01 10:10:00,48.24,48.29,48.23,48.25,15690.0,41.372,41.4149,41.3635,41.3806,15690.0
2016-06-01 10:20:00,48.25,48.33,48.22,48.28,16088.0,41.3806,41.4492,41.3549,41.4063,16088.0
2016-06-01 10:30:00,48.3,48.35,48.28,48.3,14431.0,41.4235,41.4664,41.4063,41.4235,14431.0
2016-06-01 10:40:00,48.31,48.38,48.28,48.38,21168.0,41.4321,41.4921,41.4063,41.4921,21168.0
2016-06-01 10:50:00,48.39,48.45,48.38,48.42,11438.0,41.5007,41.5521,41.4921,41.5264,11438.0
2016-06-01 11:00:00,48.42,48.46,48.4,48.41,16067.0,41.5264,41.5607,41.5092,41.5178,16067.0
2016-06-01 11:10:00,48.41,48.42,48.32,48.32,14048.0,41.5178,41.5264,41.4406,41.4406,14048.0
2016-06-01 11:20:00,48.33,48.33,48.28,48.3,6074.0,41.4492,41.4492,41.4063,41.4235,6074.0
2016-06-01 11:30:00,48.31,48.32,48.23,48.23,10666.0,41.4321,41.4406,41.3635,41.3635,10666.0
2016-06-01 11:40:00,48.22,48.22,48.19,48.21,17507.0,41.3549,41.3549,41.3291,41.3463,17507.0
2016-06-01 11:50:00,48.2,48.24,48.2,48.23,7862.0,41.3377,41.372,41.3377,41.3635,7862.0
2016-06-01 12:00:00,48.23,48.31,48.22,48.3,12137.0,41.3635,41.4321,41.3549,41.4235,12137.0
2016-06-01 12:10:00,48.29,48.34,48.28,48.31,26586.0,41.4149,41.4578,41.4063,41.4321,26586.0
2016-06-01 12:20:00,48.32,48.33,48.3,48.3,6366.0,41.4406,41.4492,41.4235,41.4235,6366.0
2016-06-01 12:30:00,48.29,48.29,48.26,48.27,6860.0,41.4149,41.4149,41.3892,41.3978,6860.0
2016-06-01 12:40:00,48.27,48.34,48.26,48.32,10756.0,41.3978,41.4578,41.3892,41.4406,10756.0
2016-06-01 12:50:00,48.32,48.37,48.31,48.36,6320.0,41.4406,41.4835,41.4321,41.4749,6320.0
2016-06-01 13:00:00,48.36,48.37,48.34,48.34,5309.0,41.4749,41.4835,41.4578,41.4578,5309.0
2016-06-01 13:10:00,48.35,48.35,48.28,48.28,9401.0,41.4664,41.4664,41.4063,41.4063,9401.0
2016-06-01 13:20:00,48.29,48.3,48.27,48.29,6264.0,41.4149,41.4235,41.3978,41.4149,6264.0
2016-06-01 13:30:00,48.29,48.3,48.26,48.27,7092.0,41.4149,41.4235,41.3892,41.3978,7092.0
2016-06-01 13:40:00,48.26,48.28,48.22,48.28,14454.0,41.3892,41.4063,41.3549,41.4063,14454.0
2016-06-01 13:50:00,48.26,48.27,48.24,48.27,11191.0,41.3892,41.3978,41.372,41.3978,11191.0
2016-06-01 14:00:00,48.27,48.28,48.24,48.27,12845.0,41.3978,41.4063,41.372,41.3978,12845.0
2016-06-01 14:10:00,48.27,48.38,48.27,48.37,15510.0,41.3978,41.4921,41.3978,41.4835,15510.0
2016-06-01 14:20:00,48.36,48.39,48.34,48.36,10551.0,41.4749,41.5007,41.4578,41.4749,10551.0
2016-06-01 14:30:00,48.36,48.36,48.29,48.3,14310.0,41.4749,41.4749,41.4149,41.4235,14310.0
2016-06-01 14:40:00,48.31,48.33,48.3,48.32,15042.0,41.4321,41.4492,41.4235,41.4406,15042.0
2016-06-01 14:50:00,48.32,48.37,48.31,48.37,15599.0,41.4406,41.4835,41.4321,41.4835,15599.0
2016-06-01 15:00:00,48.37,48.38,48.33,48.34,16234.0,41.4835,41.4921,41.4492,41.4578,16234.0
2016-06-01 15:10:00,48.34,48.4,48.31,48.4,15822.0,41.4578,41.5092,41.4321,41.5092,15822.0
2016-06-01 15:20:00,48.39,48.43,48.38,48.4,13624.0,41.5007,41.535,41.4921,41.5092,13624.0
2016-06-01 15:30:00,48.4,48.41,48.36,48.39,35786.0,41.5092,41.5178,41.4749,41.5007,35786.0
2016-06-01 15:40:00,48.39,48.45,48.39,48.39,43260.0,41.5007,41.5521,41.5007,41.5007,43260.0
2016-06-01 15:50:00,48.39,48.44,48.38,48.43,102392.0,41.5007,41.5436,41.4921,41.535,102392.0
2016-06-02 09:30:00,48.4,48.49,48.37,48.38,15851.0,41.5092,41.5864,41.4835,41.4921,15851.0
2016-06-02 09:40:00,48.37,48.45,48.35,48.38,13094.0,41.4835,41.5521,41.4664,41.4921,13094.0
2016-06-02 09:50:00,48.39,48.44,48.38,48.43,10150.0,41.5007,41.5436,41.4921,41.535,10150.0
2016-06-02 10:00:00,48.42,48.45,48.36,48.41,10266.0,41.5264,41.5521,41.4749,41.5178,10266.0
2016-06-02 10:10:00,48.4,48.41,48.34,48.36,26720.0,41.5092,41.5178,41.4578,41.4749,26720.0
2016-06-02 10:20:00,48.34,48.38,48.3,48.33,58947.0,41.4578,41.4921,41.4235,41.4492,58947.0
2016-06-02 10:30:00,48.34,48.45,48.34,48.44,14797.0,41.4578,41.5521,41.4578,41.5436,14797.0
2016-06-02 10:40:00,48.45,48.46,48.42,48.46,9981.0,41.5521,41.5607,41.5264,41.5607,9981.0
2016-06-02 10:50:00,48.46,48.49,48.4,48.49,33803.0,41.5607,41.5864,41.5092,41.5864,33803.0
2016-06-02 11:00:00,48.51,48.52,48.4,48.45,58007.0,41.6036,41.6122,41.5092,41.5521,58007.0
2016-06-02 11:10:00,48.44,48.49,48.41,48.48,25202.0,41.5436,41.5864,41.5178,41.5779,25202.0
2016-06-02 11:20:00,48.47,48.5,48.47,48.47,7357.0,41.5693,41.595,41.5693,41.5693,7357.0
2016-06-02 11:30:00,48.48,48.5,48.46,48.49,9724.0,41.5779,41.595,41.5607,41.5864,9724.0
2016-06-02 11:40:00,48.5,48.55,48.49,48.52,9180.0,41.595,41.6379,41.5864,41.6122,9180.0
2016-06-02 11:50:00,48.51,48.55,48.51,48.55,5257.0,41.6036,41.6379,41.6036,41.6379,5257.0
2016-06-02 12:00:00,48.54,48.54,48.48,48.48,8521.0,41.6293,41.6293,41.5779,41.5779,8521.0
2016-06-02 12:10:00,48.47,48.51,48.47,48.5,6098.0,41.5693,41.6036,41.5693,41.595,6098.0
2016-06-02 12:20:00,48.51,48.52,48.49,48.51,13513.0,41.6036,41.6122,41.5864,41.6036,13513.0
2016-06-02 12:30:00,48.5,48.5,48.48,48.49,5749.0,41.595,41.595,41.5779,41.5864,5749.0
2016-06-02 12:40:00,48.49,48.5,48.48,48.5,5009.0,41.5864,41.595,41.5779,41.595,5009.0
2016-06-02 12:50:00,48.51,48.54,48.51,48.52,3508.0,41.6036,41.6293,41.6036,41.6122,3508.0
2016-06-02 13:00:00,48.53,48.55,48.51,48.51,8220.0,41.6207,41.6379,41.6036,41.6036,8220.0
2016-06-02 13:10:00,48.51,48.52,48.5,48.51,6499.0,41.6036,41.6122,41.595,41.6036,6499.0
2016-06-02 13:20:00,48.51,48.55,48.51,48.53,18093.0,41.6036,41.6379,41.6036,41.6207,18093.0
2016-06-02 13:30:00,48.52,48.53,48.51,48.53,8986.0,41.6122,41.6207,41.6036,41.6207,8986.0
2016-06-02 13:40:00,48.51,48.55,48.51,48.55,9387.0,41.6036,41.6379,41.6036,41.6379,9387.0
2016-06-02 13:50:00,48.54,48.6,48.54,48.59,11115.0,41.6293,41.6808,41.6293,41.6722,11115.0
2016-06-02 14:00:00,48.59,48.62,48.58,48.58,12089.0,41.6722,41.6979,41.6636,41.6636,12089.0
2016-06-02 14:10:00,48.59,48.61,48.56,48.59,20907.0,41.6722,41.6893,41.6465,41.6722,20907.0
2016-06-02 14:20:00,48.6,48.63,48.58,48.61,51621.0,41.6808,41.7065,41.6636,41.6893,51621.0
2016-06-02 14:30:00,48.61,48.62,48.56,48.57,7369.0,41.6893,41.6979,41.6465,41.655,7369.0
2016-06-02 14:40:00,48.57,48.58,48.55,48.58,9511.0,41.655,41.6636,41.6379,41.6636,9511.0
2016-06-02 14:50:00,48.57,48.59,48.57,48.59,9078.0,41.655,41.6722,41.655,41.6722,9078.0
2016-06-02 15:00:00,48.59,48.63,48.58,48.58,23142.0,41.6722,41.7065,41.6636,41.6636,23142.0
2016-06-02 15:10:00,48.59,48.63,48.57,48.6,26344.0,41.6722,41.7065,41.655,41.6808,26344.0
2016-06-02 15:20:00,48.59,48.65,48.59,48.65,26320.0,41.6722,41.7237,41.6722,41.7237,26320.0
2016-06-02 15:30:00,48.64,48.69,48.64,48.67,34612.0,41.7151,41.758,41.7151,41.7408,34612.0
2016-06-02 15:40:00,48.66,48.67,48.6,48.62,56349.0,41.7322,41.7408,41.6808,41.6979,56349.0
2016-06-02 15:50:00,48.62,48.71,48.61,48.68,101000.0,41.6979,41.7751,41.6893,41.7494,101000.0
2016-06-03 09:30:00,48.53,48.86,48.53,48.56,14520.0,41.6207,41.9038,41.6207,41.6465,14520.0
2016-06-03 09:40:00,48.53,48.59,48.48,48.53,8752.0,41.6207,41.6722,41.5779,41.6207,8752.0
2016-06-03 09:50:00,48.54,48.59,48.5,48.56,16456.0,41.6293,41.6722,41.595,41.6465,16456.0
2016-06-03 10:00:00,48.56,48.56,48.45,48.45,7878.0,41.6465,41.6465,41.5521,41.5521,7878.0
2016-06-03 10:10:00,48.45,48.52,48.43,48.5,10607.0,41.5521,41.6122,41.535,41.595,10607.0
2016-06-03 10:20:00,48.5,48.59,48.48,48.57,11607.0,41.595,41.6722,41.5779,41.655,11607.0
2016-06-03 10:30:00,48.56,48.62,48.54,48.58,8371.0,41.6465,41.6979,41.6293,41.6636,8371.0
2016-06-03 10:40:00,48.59,48.69,48.59,48.66,8485.0,41.6722,41.758,41.6722,41.7322,8485.0
2016-06-03 10:50:00,48.67,48.72,48.67,48.69,18818.0,41.7408,41.7837,41.7408,41.758,18818.0
2016-06-03 11:00:00,48.69,48.69,48.65,48.65,8623.0,41.758,41.758,41.7237,41.7237,8623.0
2016-06-03 11:10:00,48.66,48.68,48.61,48.67,5634.0,41.7322,41.7494,41.6893,41.7408,5634.0
2016-06-03 11:20:00,48.67,48.71,48.65,48.66,9347.0,41.7408,41.7751,41.7237,41.7322,9347.0
2016-06-03 11:30:00,48.66,48.69,48.66,48.68,6365.0,41.7322,41.758,41.7322,41.7494,6365.0
2016-06-03 11:40:00,48.69,48.73,48.69,48.72,6864.0,41.758,41.7923,41.758,41.7837,6864.0
2016-06-03 11:50:00,48.72,48.74,48.69,48.74,20129.0,41.7837,41.8008,41.758,41.8008,20129.0
2016-06-03 12:00:00,48.76,48.76,48.7,48.71,4502.0,41.818,41.818,41.7665,41.7751,4502.0
2016-06-03 12:10:00,48.71,48.75,48.7,48.72,8865.0,41.7751,41.8094,41.7665,41.7837,8865.0
2016-06-03 12:20:00,48.71,48.73,48.71,48.73,3877.0,41.7751,41.7923,41.7751,41.7923,3877.0
2016-06-03 12:30:00,48.72,48.76,48.72,48.74,5646.0,41.7837,41.818,41.7837,41.8008,5646.0
2016-06-03 12:40:00,48.74,48.74,48.68,48.71,8735.0,41.8008,41.8008,41.7494,41.7751,8735.0
2016-06-03 12:50:00,48.7,48.73,48.69,48.7,9238.0,41.7665,41.7923,41.758,41.7665,9238.0
2016-06-03 13:00:00,48.71,48.76,48.7,48.75,6811.0,41.7751,41.818,41.7665,41.8094,6811.0
2016-06-03 13:10:00,48.75,48.78,48.74,48.77,10793.0,41.8094,41.8351,41.8008,41.8266,10793.0
2016-06-03 13:20:00,48.78,48.81,48.78,48.79,13827.0,41.8351,41.8609,41.8351,41.8437,13827.0
2016-06-03 13:30:00,48.79,48.86,48.78,48.83,22919.0,41.8437,41.9038,41.8351,41.878,22919.0
2016-06-03 13:40:00,48.84,48.87,48.83,48.83,35927.0,41.8866,41.9123,41.878,41.878,35927.0
2016-06-03 13:50:00,48.84,48.88,48.83,48.87,45055.0,41.8866,41.9209,41.878,41.9123,45055.0
2016-06-03 14:00:00,48.87,48.88,48.84,48.87,23172.0,41.9123,41.9209,41.8866,41.9123,23172.0
2016-06-03 14:10:00,48.86,48.86,48.82,48.83,14244.0,41.9038,41.9038,41.8695,41.878,14244.0
2016-06-03 14:20:00,48.82,48.86,48.79,48.85,15774.0,41.8695,41.9038,41.8437,41.8952,15774.0
2016-06-03 14:30:00,48.85,48.88,48.82,48.83,27485.0,41.8952,41.9209,41.8695,41.878,27485.0
2016-06-03 14:40:00,48.83,48.84,48.81,48.83,8688.0,41.878,41.8866,41.8609,41.878,8688.0
2016-06-03 14:50:00,48.82,48.83,48.77,48.77,21887.0,41.8695,41.878,41.8266,41.8266,21887.0
2016-06-03 15:00:00,48.76,48.77,48.71,48.72,15484.0,41.818,41.8266,41.7751,41.7837,15484.0
2016-06-03 15:10:00,48.72,48.75,48.7,48.71,16614.0,41.7837,41.8094,41.7665,41.7751,16614.0
2016-06-03 15:20:00,48.71,48.77,48.7,48.75,18221.0,41.7751,41.8266,41.7665,41.8094,18221.0
2016-06-03 15:30:00,48.75,48.79,48.75,48.78,12900.0,41.8094,41.8437,41.8094,41.8351,12900.0
2016-06-03 15:40:00,48.79,48.82,48.78,48.81,28750.0,41.8437,41.8695,41.8351,41.8609,28750.0
2016-06-03 15:50:00,48.81,48.84,48.78,48.81,65473.0,41.8609,41.8866,41.8351,41.8609,65473.0
2016-06-06 09:30:00,48.83,48.99,48.83,48.95,20352.0,41.878,42.0152,41.878,41.9809,20352.0
2016-06-06 09:40:00,48.95,49.01,48.91,48.92,21790.0,41.9809,42.0324,41.9466,41.9552,21790.0
2016-06-06 09:50:00,48.93,49.09,48.93,49.06,13108.0,41.9638,42.101,41.9638,42.0753,13108.0
2016-06-06 10:00:00,49.07,49.09,48.95,48.97,25809.0,42.0839,42.101,41.9809,41.9981,25809.0
2016-06-06 10:10:00,48.95,49.07,48.95,49.02,16740.0,41.9809,42.0839,41.9809,42.041,16740.0
2016-06-06 10:20:00,49.02,49.03,48.96,49.02,9707.0,42.041,42.0496,41.9895,42.041,9707.0
2016-06-06 10:30:00,49.02,49.03,48.94,48.97,25764.0,42.041,42.0496,41.9724,41.9981,25764.0
2016-06-06 10:40:00,48.97,49.02,48.97,48.98,11578.0,41.9981,42.041,41.9981,42.0067,11578.0
2016-06-06 10:50:00,48.98,49.04,48.97,49.01,15390.0,42.0067,42.0581,41.9981,42.0324,15390.0
2016-06-06 11:00:00,48.99,49.01,48.98,48.99,10503.0,42.0152,42.0324,42.0067,42.0152,10503.0
2016-06-06 11:10:00,49.0,49.05,48.99,49.05,8546.0,42.0238,42.0667,42.0152,42.0667,8546.0
2016-06-06 11:20:00,49.04,49.05,49.01,49.03,12298.0,42.0581,42.0667,42.0324,42.0496,12298.0
2016-06-06 11:30:00,49.02,49.04,48.99,49.04,12756.0,42.041,42.0581,42.0152,42.0581,12756.0
2016-06-06 11:40:00,49.04,49.05,49.01,49.03,8963.0,42.0581,42.0667,42.0324,42.0496,8963.0
2016-06-06 11:50:00,49.03,49.04,48.99,49.0,10319.0,42.0496,42.0581,42.0152,42.0238,10319.0
2016-06-06 12:00:00,49.01,49.01,48.96,48.98,58629.0,42.0324,42.0324,41.9895,42.0067,58629.0
2016-06-06 12:10:00,48.97,48.98,48.95,48.98,19291.0,41.9981,42.0067,41.9809,42.0067,19291.0
2016-06-06 12:20:00,48.99,49.01,48.93,48.96,30656.0,42.0152,42.0324,41.9638,41.9895,30656.0
2016-06-06 12:30:00,48.96,49.02,48.94,48.95,9987.0,41.9895,42.041,41.9724,41.9809,9987.0
2016-06-06 12:40:00,48.96,48.99,48.95,48.95,5500.0,41.9895,42.0152,41.9809,41.9809,5500.0
2016-06-06 12:50:00,48.94,48.94,48.89,48.93,12288.0,41.9724,41.9724,41.9295,41.9638,12288.0
2016-06-06 13:00:00,48.93,48.96,48.9,48.96,8063.0,41.9638,41.9895,41.9381,41.9895,8063.0
2016-06-06 13:10:00,48.96,48.99,48.96,48.97,7825.0,41.9895,42.0152,41.9895,41.9981,7825.0
2016-06-06 13:20:00,48.96,48.97,48.94,48.95,12106.0,41.9895,41.9981,41.9724,41.9809,12106.0
2016-06-06 13:30:00,48.94,48.95,48.91,48.93,15352.0,41.9724,41.9809,41.9466,41.9638,15352.0
2016-06-06 13:40:00,48.93,48.94,48.9,48.93,7905.0,41.9638,41.9724,41.9381,41.9638,7905.0
2016-06-06 13:50:00,48.93,48.98,48.92,48.98,11677.0,41.9638,42.0067,41.9552,42.0067,11677.0
2016-06-06 14:00:00,48.97,48.98,48.94,48.98,16335.0,41.9981,42.0067,41.9724,42.0067,16335.0
2016-06-06 14:10:00,48.98,49.02,48.96,49.02,22858.0,42.0067,42.041,41.9895,42.041,22858.0
2016-06-06 14:20:00,49.01,49.05,49.0,49.05,20644.0,42.0324,42.0667,42.0238,42.0667,20644.0
2016-06-06 14:30:00,49.04,49.06,49.03,49.04,9732.0,42.0581,42.0753,42.0496,42.0581,9732.0
2016-06-06 14:40:00,49.04,49.04,49.0,49.04,12435.0,42.0581,42.0581,42.0238,42.0581,12435.0
2016-06-06 14:50:00,49.04,49.04,49.0,49.03,10732.0,42.0581,42.0581,42.0238,42.0496,10732.0
2016-06-06 15:00:00,49.02,49.04,49.0,49.01,10205.0,42.041,42.0581,42.0238,42.0324,10205.0
2016-06-06 15:10:00,49.02,49.04,48.98,48.98,25747.0,42.041,42.0581,42.0067,42.0067,25747.0
2016-06-06 15:20:00,48.98,49.02,48.97,49.0,19747.0,42.0067,42.041,41.9981,42.0238,19747.0
2016-06-06 15:30:00,49.0,49.03,49.0,49.01,43698.0,42.0238,42.0496,42.0238,42.0324,43698.0
2016-06-06 15:40:00,49.01,49.04,48.99,49.0,26970.0,42.0324,42.0581,42.0152,42.0238,26970.0
2016-06-06 15:50:00,49.0,49.04,48.97,49.02,62608.0,42.0238,42.0581,41.9981,42.041,62608.0
2016-06-07 09:30:00,49.03,49.22,48.99,49.11,30206.0,42.0496,42.2125,42.0152,42.1182,30206.0
2016-06-07 09:40:00,49.09,49.17,49.07,49.13,22728.0,42.101,42.1696,42.0839,42.1353,22728.0
2016-06-07 09:50:00,49.13,49.21,49.12,49.2,15870.0,42.1353,42.2039,42.1267,42.1954,15870.0
2016-06-07 10:00:00,49.2,49.21,49.15,49.16,16626.0,42.1954,42.2039,42.1525,42.161,16626.0
2016-06-07 10:10:00,49.16,49.21,49.15,49.16,9580.0,42.161,42.2039,42.1525,42.161,9580.0
2016-06-07 10:20:00,49.17,49.17,49.11,49.13,9484.0,42.1696,42.1696,42.1182,42.1353,9484.0
2016-06-07 10:30:00,49.14,49.19,49.12,49.17,38120.0,42.1439,42.1868,42.1267,42.1696,38120.0
2016-06-07 10:40:00,49.16,49.2,49.13,49.13,47812.0,42.161,42.1954,42.1353,42.1353,47812.0
2016-06-07 10:50:00,49.13,49.21,49.12,49.19,27649.0,42.1353,42.2039,42.1267,42.1868,27649.0
2016-06-07 11:00:00,49.18,49.22,49.16,49.22,9385.0,42.1782,42.2125,42.161,42.2125,9385.0
2016-06-07 11:10:00,49.21,49.29,49.21,49.23,16806.0,42.2039,42.2725,42.2039,42.2211,16806.0
2016-06-07 11:20:00,49.24,49.28,49.22,49.23,21475.0,42.2297,42.264,42.2125,42.2211,21475.0
2016-06-07 11:30:00,49.23,49.26,49.18,49.19,13019.0,42.2211,42.2468,42.1782,42.1868,13019.0
2016-06-07 11:40:00,49.2,49.23,49.19,49.2,7137.0,42.1954,42.2211,42.1868,42.1954,7137.0
2016-06-07 11:50:00,49.19,49.2,49.17,49.19,5937.0,42.1868,42.1954,42.1696,42.1868,5937.0
2016-06-07 12:00:00,49.18,49.19,49.16,49.18,6614.0,42.1782,42.1868,42.161,42.1782,6614.0
2016-06-07 12:10:00,49.18,49.22,49.17,49.22,6844.0,42.1782,42.2125,42.1696,42.2125,6844.0
2016-06-07 12:20:00,49.22,49.24,49.21,49.22,5389.0,42.2125,42.2297,42.2039,42.2125,5389.0
2016-06-07 12:30:00,49.22,49.24,49.22,49.22,4039.0,42.2125,42.2297,42.2125,42.2125,4039.0
2016-06-07 12:40:00,49.23,49.23,49.2,49.2,3879.0,42.2211,42.2211,42.1954,42.1954,3879.0
2016-06-07 12:50:00,49.2,49.23,49.19,49.22,7472.0,42.1954,42.2211,42.1868,42.2125,7472.0
2016-06-07 13:00:00,49.22,49.24,49.2,49.24,3250.0,42.2125,42.2297,42.1954,42.2297,3250.0
2016-06-07 13:10:00,49.24,49.25,49.22,49.25,3379.0,42.2297,42.2382,42.2125,42.2382,3379.0
2016-06-07 13:20:00,49.26,49.28,49.23,49.23,9537.0,42.2468,42.264,42.2211,42.2211,9537.0
2016-06-07 13:30:00,49.23,49.24,49.21,49.22,15447.0,42.2211,42.2297,42.2039,42.2125,15447.0
2016-06-07 13:40:00,49.23,49.23,49.2,49.22,5782.0,42.2211,42.2211,42.1954,42.2125,5782.0
2016-06-07 13:50:00,49.22,49.23,49.19,49.2,18933.0,42.2125,42.2211,42.1868,42.1954,18933.0
2016-06-07 14:00:00,49.2,49.22,49.19,49.19,9652.0,42.1954,42.2125,42.1868,42.1868,9652.0
2016-06-07 14:10:00,49.2,49.22,49.19,49.19,11818.0,42.1954,42.2125,42.1868,42.1868,11818.0
2016-06-07 14:20:00,49.18,49.21,49.18,49.2,6698.0,42.1782,42.2039,42.1782,42.1954,6698.0
2016-06-07 14:30:00,49.19,49.22,49.17,49.19,13259.0,42.1868,42.2125,42.1696,42.1868,13259.0
2016-06-07 14:40:00,49.18,49.2,49.17,49.19,7561.0,42.1782,42.1954,42.1696,42.1868,7561.0
2016-06-07 14:50:00,49.2,49.2,49.19,49.2,2801.0,42.1954,42.1954,42.1868,42.1954,2801.0
2016-06-07 15:00:00,49.19,49.2,49.17,49.17,8239.0,42.1868,42.1954,42.1696,42.1696,8239.0
2016-06-07 15:10:00,49.17,49.17,49.13,49.14,8384.0,42.1696,42.1696,42.1353,42.1439,8384.0
2016-06-07 15:20:00,49.13,49.16,49.13,49.16,12485.0,42.1353,42.161,42.1353,42.161,12485.0
2016-06-07 15:30:00,49.16,49.18,49.15,49.18,25664.0,42.161,42.1782,42.1525,42.1782,25664.0
2016-06-07 15:40:00,49.18,49.18,49.13,49.14,15232.0,42.1782,42.1782,42.1353,42.1439,15232.0
2016-06-07 15:50:00,49.13,49.16,49.13,49.16,45638.0,42.1353,42.161,42.1353,42.161,45638.0
2016-06-08 09:30:00,49.21,49.31,49.14,49.22,32604.0,42.2039,42.2897,42.1439,42.2125,32604.0
2016-06-08 09:40:00,49.23,49.25,49.18,49.22,20493.0,42.2211,42.2382,42.1782,42.2125,20493.0
2016-06-08 09:50:00,49.23,49.27,49.17,49.24,25977.0,42.2211,42.2554,42.1696,42.2297,25977.0
2016-06-08 10:00:00,49.26,49.28,49.23,49.26,14251.0,42.2468,42.264,42.2211,42.2468,14251.0
2016-06-08 10:10:00,49.27,49.27,49.2,49.22,17482.0,42.2554,42.2554,42.1954,42.2125,17482.0
2016-06-08 10:20:00,49.23,49.25,49.21,49.24,17457.0,42.2211,42.2382,42.2039,42.2297,17457.0
2016-06-08 10:30:00,49.24,49.29,49.24,49.28,19608.0,42.2297,42.2725,42.2297,42.264,19608.0
2016-06-08 10:40:00,49.28,49.29,49.23,49.27,11301.0,42.264,42.2725,42.2211,42.2554,11301.0
2016-06-08 10:50:00,49.27,49.3,49.23,49.24,17802.0,42.2554,42.2811,42.2211,42.2297,17802.0
2016-06-08 11:00:00,49.24,49.25,49.22,49.22,8000.0,42.2297,42.2382,42.2125,42.2125,8000.0
2016-06-08 11:10:00,49.23,49.27,49.22,49.25,11936.0,42.2211,42.2554,42.2125,42.2382,11936.0
2016-06-08 11:20:00,49.26,49.3,49.23,49.25,22147.0,42.2468,42.2811,42.2211,42.2382,22147.0
2016-06-08 11:30:00,49.25,49.3,49.23,49.28,8857.0,42.2382,42.2811,42.2211,42.264,8857.0
2016-06-08 11:40:00,49.28,49.37,49.28,49.34,30447.0,42.264,42.3411,42.264,42.3154,30447.0
2016-06-08 11:50:00,49.34,49.35,49.32,49.34,5613.0,42.3154,42.324,42.2983,42.3154,5613.0
2016-06-08 12:00:00,49.34,49.4,49.34,49.38,4167.0,42.3154,42.3669,42.3154,42.3497,4167.0
2016-06-08 12:10:00,49.39,49.39,49.38,49.38,3622.0,42.3583,42.3583,42.3497,42.3497,3622.0
2016-06-08 12:20:00,49.37,49.39,49.37,49.38,9481.0,42.3411,42.3583,42.3411,42.3497,9481.0
2016-06-08 12:30:00,49.38,49.39,49.37,49.38,3869.0,42.3497,42.3583,42.3411,42.3497,3869.0
2016-06-08 12:40:00,49.38,49.38,49.34,49.34,6923.0,42.3497,42.3497,42.3154,42.3154,6923.0
2016-06-08 12:50:00,49.34,49.36,49.32,49.36,10940.0,42.3154,42.3326,42.2983,42.3326,10940.0
2016-06-08 13:00:00,49.36,49.37,49.32,49.33,9088.0,42.3326,42.3411,42.2983,42.3068,9088.0
2016-06-08 13:10:00,49.33,49.36,49.32,49.35,5568.0,42.3068,42.3326,42.2983,42.324,5568.0
2016-06-08 13:20:00,49.34,49.35,49.31,49.31,4787.0,42.3154,42.324,42.2897,42.2897,4787.0
2016-06-08 13:30:00,49.32,49.34,49.31,49.33,7620.0,42.2983,42.3154,42.2897,42.3068,7620.0
2016-06-08 13:40:00,49.33,49.34,49.31,49.32,13298.0,42.3068,42.3154,42.2897,42.2983,13298.0
2016-06-08 13:50:00,49.31,49.35,49.3,49.34,7266.0,42.2897,42.324,42.2811,42.3154,7266.0
2016-06-08 14:00:00,49.34,49.35,49.33,49.34,4982.0,42.3154,42.324,42.3068,42.3154,4982.0
2016-06-08 14:10:00,49.35,49.42,49.34,49.4,14671.0,42.324,42.384,42.3154,42.3669,14671.0
2016-06-08 14:20:00,49.4,49.45,49.39,49.43,44037.0,42.3669,42.4098,42.3583,42.3926,44037.0
2016-06-08 14:30:00,49.45,49.5,49.44,49.45,33661.0,42.4098,42.4526,42.4012,42.4098,33661.0
2016-06-08 14:40:00,49.44,49.47,49.43,49.43,10551.0,42.4012,42.4269,42.3926,42.3926,10551.0
2016-06-08 14:50:00,49.44,49.5,49.44,49.46,31937.0,42.4012,42.4526,42.4012,42.4183,31937.0
2016-06-08 15:00:00,49.46,49.47,49.44,49.47,9952.0,42.4183,42.4269,42.4012,42.4269,9952.0
2016-06-08 15:10:00,49.46,49.48,49.45,49.46,8299.0,42.4183,42.4355,42.4098,42.4183,8299.0
2016-06-08 15:20:00,49.46,49.46,49.42,49.43,13527.0,42.4183,42.4183,42.384,42.3926,13527.0
2016-06-08 15:30:00,49.44,49.45,49.42,49.45,11521.0,42.4012,42.4098,42.384,42.4098,11521.0
2016-06-08 15:40:00,49.45,49.51,49.45,49.51,19116.0,42.4098,42.4612,42.4098,42.4612,19116.0
2016-06-08 15:50:00,49.51,49.51,49.44,49.48,56358.0,42.4612,42.4612,42.4012,42.4355,56358.0
2016-06-09 09:30:00,49.24,49.5,49.1,49.48,25899.0,42.2297,42.4526,42.1096,42.4355,25899.0
2016-06-09 09:40:00,49.49,49.49,49.39,49.4,22061.0,42.4441,42.4441,42.3583,42.3669,22061.0
2016-06-09 09:50:00,49.39,49.48,49.37,49.46,12945.0,42.3583,42.4355,42.3411,42.4183,12945.0
2016-06-09 10:00:00,49.46,49.47,49.36,49.38,16761.0,42.4183,42.4269,42.3326,42.3497,16761.0
2016-06-09 10:10:00,49.38,49.38,49.31,49.32,26005.0,42.3497,42.3497,42.2897,42.2983,26005.0
2016-06-09 10:20:00,49.32,49.35,49.29,49.33,11057.0,42.2983,42.324,42.2725,42.3068,11057.0
2016-06-09 10:30:00,49.33,49.37,49.32,49.36,11133.0,42.3068,42.3411,42.2983,42.3326,11133.0
2016-06-09 10:40:00,49.36,49.48,49.34,49.47,6567.0,42.3326,42.4355,42.3154,42.4269,6567.0
2016-06-09 10:50:00,49.47,49.51,49.44,49.49,23236.0,42.4269,42.4612,42.4012,42.4441,23236.0
2016-06-09 11:00:00,49.49,49.56,49.47,49.55,18171.0,42.4441,42.5041,42.4269,42.4955,18171.0
2016-06-09 11:10:00,49.54,49.59,49.54,49.59,9759.0,42.4869,42.5298,42.4869,42.5298,9759.0
2016-06-09 11:20:00,49.59,49.6,49.55,49.55,16168.0,42.5298,42.5384,42.4955,42.4955,16168.0
2016-06-09 11:30:00,49.55,49.58,49.55,49.57,10879.0,42.4955,42.5212,42.4955,42.5127,10879.0
2016-06-09 11:40:00,49.56,49.58,49.55,49.57,6743.0,42.5041,42.5212,42.4955,42.5127,6743.0
2016-06-09 11:50:00,49.57,49.58,49.55,49.57,5150.0,42.5127,42.5212,42.4955,42.5127,5150.0
2016-06-09 12:00:00,49.57,49.61,49.56,49.61,3949.0,42.5127,42.547,42.5041,42.547,3949.0
2016-06-09 12:10:00,49.6,49.62,49.59,49.59,7610.0,42.5384,42.5556,42.5298,42.5298,7610.0
2016-06-09 12:20:00,49.59,49.61,49.57,49.61,4683.0,42.5298,42.547,42.5127,42.547,4683.0
2016-06-09 12:30:00,49.62,49.66,49.61,49.63,10750.0,42.5556,42.5899,42.547,42.5641,10750.0
2016-06-09 12:40:00,49.64,49.65,49.59,49.61,15800.0,42.5727,42.5813,42.5298,42.547,15800.0
2016-06-09 12:50:00,49.61,49.64,49.61,49.62,6301.0,42.547,42.5727,42.547,42.5556,6301.0
2016-06-09 13:00:00,49.61,49.63,49.59,49.6,15079.0,42.547,42.5641,42.5298,42.5384,15079.0
2016-06-09 13:10:00,49.6,49.63,49.58,49.62,9034.0,42.5384,42.5641,42.5212,42.5556,9034.0
2016-06-09 13:20:00,49.62,49.64,49.61,49.63,8028.0,42.5556,42.5727,42.547,42.5641,8028.0
2016-06-09 13:30:00,49.63,49.65,49.62,49.64,9831.0,42.5641,42.5813,42.5556,42.5727,9831.0
2016-06-09 13:40:00,49.64,49.64,49.6,49.6,4518.0,42.5727,42.5727,42.5384,42.5384,4518.0
2016-06-09 13:50:00,49.61,49.61,49.56,49.6,18355.0,42.547,42.547,42.5041,42.5384,18355.0
2016-06-09 14:00:00,49.6,49.6,49.56,49.56,6173.0,42.5384,42.5384,42.5041,42.5041,6173.0
2016-06-09 14:10:00,49.57,49.61,49.56,49.59,8841.0,42.5127,42.547,42.5041,42.5298,8841.0
2016-06-09 14:20:00,49.6,49.64,49.6,49.61,8595.0,42.5384,42.5727,42.5384,42.547,8595.0
2016-06-09 14:30:00,49.61,49.63,49.6,49.63,3503.0,42.547,42.5641,42.5384,42.5641,3503.0
2016-06-09 14:40:00,49.64,49.64,49.61,49.63,11806.0,42.5727,42.5727,42.547,42.5641,11806.0
2016-06-09 14:50:00,49.62,49.67,49.62,49.67,16599.0,42.5556,42.5984,42.5556,42.5984,16599.0
2016-06-09 15:00:00,49.66,49.7,49.65,49.7,7742.0,42.5899,42.6242,42.5813,42.6242,7742.0
2016-06-09 15:10:00,49.69,49.69,49.64,49.66,12975.0,42.6156,42.6156,42.5727,42.5899,12975.0
2016-06-09 15:20:00,49.66,49.69,49.64,49.69,8608.0,42.5899,42.6156,42.5727,42.6156,8608.0
2016-06-09 15:30:00,49.69,49.75,49.68,49.74,14844.0,42.6156,42.667,42.607,42.6585,14844.0
2016-06-09 15:40:00,49.75,49.81,49.75,49.78,48677.0,42.667,42.7185,42.667,42.6928,48677.0
2016-06-09 15:50:00,49.78,49.8,49.77,49.8,56131.0,42.6928,42.7099,42.6842,42.7099,56131.0
2016-06-10 09:30:00,49.77,49.87,49.58,49.78,60505.0,42.6842,42.77,42.5212,42.6928,60505.0
2016-06-10 09:40:00,49.76,49.81,49.68,49.71,18146.0,42.6756,42.7185,42.607,42.6327,18146.0
2016-06-10 09:50:00,49.72,49.75,49.64,49.66,14835.0,42.6413,42.667,42.5727,42.5899,14835.0
2016-06-10 10:00:00,49.64,49.68,49.63,49.67,19134.0,42.5727,42.607,42.5641,42.5984,19134.0
2016-06-10 10:10:00,49.67,49.72,49.66,49.71,18141.0,42.5984,42.6413,42.5899,42.6327,18141.0
2016-06-10 10:20:00,49.72,49.9,49.72,49.87,44091.0,42.6413,42.7957,42.6413,42.77,44091.0
2016-06-10 10:30:00,49.88,49.93,49.84,49.84,60106.0,42.7785,42.8214,42.7442,42.7442,60106.0
2016-06-10 10:40:00,49.83,49.83,49.72,49.74,25401.0,42.7357,42.7357,42.6413,42.6585,25401.0
2016-06-10 10:50:00,49.74,49.8,49.72,49.75,19410.0,42.6585,42.7099,42.6413,42.667,19410.0
2016-06-10 11:00:00,49.74,49.75,49.7,49.73,21212.0,42.6585,42.667,42.6242,42.6499,21212.0
2016-06-10 11:10:00,49.73,49.73,49.66,49.69,16619.0,42.6499,42.6499,42.5899,42.6156,16619.0
2016-06-10 11:20:00,49.7,49.71,49.66,49.66,6735.0,42.6242,42.6327,42.5899,42.5899,6735.0
2016-06-10 11:30:00,49.67,49.69,49.59,49.6,11868.0,42.5984,42.6156,42.5298,42.5384,11868.0
2016-06-10 11:40:00,49.6,49.66,49.59,49.63,24414.0,42.5384,42.5899,42.5298,42.5641,24414.0
2016-06-10 11:50:00,49.61,49.64,49.61,49.62,9570.0,42.547,42.5727,42.547,42.5556,9570.0
2016-06-10 12:00:00,49.62,49.63,49.57,49.57,9479.0,42.5556,42.5641,42.5127,42.5127,9479.0
2016-06-10 12:10:00,49.56,49.59,49.53,49.55,22750.0,42.5041,42.5298,42.4784,42.4955,22750.0
2016-06-10 12:20:00,49.55,49.55,49.48,49.48,8407.0,42.4955,42.4955,42.4355,42.4355,8407.0
2016-06-10 12:30:00,49.48,49.52,49.47,49.52,17229.0,42.4355,42.4698,42.4269,42.4698,17229.0
2016-06-10 12:40:00,49.51,49.53,49.5,49.5,8108.0,42.4612,42.4784,42.4526,42.4526,8108.0
2016-06-10 12:50:00,49.5,49.53,49.49,49.53,8720.0,42.4526,42.4784,42.4441,42.4784,8720.0
2016-06-10 13:00:00,49.53,49.56,49.51,49.53,9282.0,42.4784,42.5041,42.4612,42.4784,9282.0
2016-06-10 13:10:00,49.53,49.55,49.52,49.54,10364.0,42.4784,42.4955,42.4698,42.4869,10364.0
2016-06-10 13:20:00,49.54,49.58,49.52,49.55,9545.0,42.4869,42.5212,42.4698,42.4955,9545.0
2016-06-10 13:30:00,49.55,49.55,49.52,49.53,8726.0,42.4955,42.4955,42.4698,42.4784,8726.0
2016-06-10 13:40:00,49.53,49.55,49.48,49.48,21670.0,42.4784,42.4955,42.4355,42.4355,21670.0
2016-06-10 13:50:00,49.47,49.48,49.43,49.46,11231.0,42.4269,42.4355,42.3926,42.4183,11231.0
2016-06-10 14:00:00,49.46,49.49,49.43,49.47,14459.0,42.4183,42.4441,42.3926,42.4269,14459.0
2016-06-10 14:10:00,49.46,49.47,49.43,49.44,7993.0,42.4183,42.4269,42.3926,42.4012,7993.0
2016-06-10 14:20:00,49.45,49.46,49.44,49.44,29055.0,42.4098,42.4183,42.4012,42.4012,29055.0
2016-06-10 14:30:00,49.44,49.47,49.43,49.47,15521.0,42.4012,42.4269,42.3926,42.4269,15521.0
2016-06-10 14:40:00,49.47,49.48,49.4,49.4,19908.0,42.4269,42.4355,42.3669,42.3669,19908.0
2016-06-10 14:50:00,49.41,49.41,49.38,49.41,38049.0,42.3755,42.3755,42.3497,42.3755,38049.0
2016-06-10 15:00:00,49.4,49.41,49.37,49.4,17018.0,42.3669,42.3755,42.3411,42.3669,17018.0
2016-06-10 15:10:00,49.4,49.41,49.37,49.4,17284.0,42.3669,42.3755,42.3411,42.3669,17284.0
2016-06-10 15:20:00,49.4,49.41,49.39,49.4,27644.0,42.3669,42.3755,42.3583,42.3669,27644.0
2016-06-10 15:30:00,49.41,49.42,49.39,49.41,59091.0,42.3755,42.384,42.3583,42.3755,59091.0
2016-06-10 15:40:00,49.41,49.6,49.4,49.59,65183.0,42.3755,42.5384,42.3669,42.5298,65183.0
2016-06-10 15:50:00,49.59,49.59,49.52,49.57,168015.0,42.5298,42.5298,42.4698,42.5127,168015.0
2016-06-13 09:30:00,49.53,49.71,49.43,49.69,24731.0,42.4784,42.6327,42.3926,42.6156,24731.0
2016-06-13 09:40:00,49.66,49.68,49.5,49.55,42464.0,42.5899,42.607,42.4526,42.4955,42464.0
2016-06-13 09:50:00,49.55,49.61,49.53,49.61,16467.0,42.4955,42.547,42.4784,42.547,16467.0
2016-06-13 10:00:00,49.6,49.6,49.52,49.54,20421.0,42.5384,42.5384,42.4698,42.4869,20421.0
2016-06-13 10:10:00,49.55,49.67,49.55,49.59,22033.0,42.4955,42.5984,42.4955,42.5298,22033.0
2016-06-13 10:20:00,49.59,49.69,49.58,49.67,14447.0,42.5298,42.6156,42.5212,42.5984,14447.0
2016-06-13 10:30:00,49.67,49.69,49.57,49.6,19773.0,42.5984,42.6156,42.5127,42.5384,19773.0
2016-06-13 10:40:00,49.6,49.62,49.57,49.57,13277.0,42.5384,42.5556,42.5127,42.5127,13277.0
2016-06-13 10:50:00,49.58,49.64,49.56,49.63,15061.0,42.5212,42.5727,42.5041,42.5641,15061.0
2016-06-13 11:00:00,49.63,49.63,49.57,49.61,13074.0,42.5641,42.5641,42.5127,42.547,13074.0
2016-06-13 11:10:00,49.61,49.63,49.57,49.58,25303.0,42.547,42.5641,42.5127,42.5212,25303.0
2016-06-13 11:20:00,49.58,49.61,49.57,49.61,12343.0,42.5212,42.547,42.5127,42.547,12343.0
2016-06-13 11:30:00,49.6,49.62,49.51,49.52,27761.0,42.5384,42.5556,42.4612,42.4698,27761.0
2016-06-13 11:40:00,49.53,49.54,49.51,49.52,8059.0,42.4784,42.4869,42.4612,42.4698,8059.0
2016-06-13 11:50:00,49.52,49.56,49.51,49.56,18028.0,42.4698,42.5041,42.4612,42.5041,18028.0
2016-06-13 12:00:00,49.55,49.6,49.55,49.59,13577.0,42.4955,42.5384,42.4955,42.5298,13577.0
2016-06-13 12:10:00,49.6,49.63,49.59,49.62,15872.0,42.5384,42.5641,42.5298,42.5556,15872.0
2016-06-13 12:20:00,49.63,49.71,49.62,49.69,31740.0,42.5641,42.6327,42.5556,42.6156,31740.0
2016-06-13 12:30:00,49.7,49.71,49.68,49.69,9918.0,42.6242,42.6327,42.607,42.6156,9918.0
2016-06-13 12:40:00,49.7,49.74,49.7,49.71,12408.0,42.6242,42.6585,42.6242,42.6327,12408.0
2016-06-13 12:50:00,49.72,49.78,49.71,49.76,11950.0,42.6413,42.6928,42.6327,42.6756,11950.0
2016-06-13 13:00:00,49.76,49.79,49.75,49.76,13869.0,42.6756,42.7014,42.667,42.6756,13869.0
2016-06-13 13:10:00,49.77,49.79,49.74,49.75,10814.0,42.6842,42.7014,42.6585,42.667,10814.0
2016-06-13 13:20:00,49.74,49.76,49.72,49.75,10325.0,42.6585,42.6756,42.6413,42.667,10325.0
2016-06-13 13:30:00,49.75,49.75,49.66,49.67,19026.0,42.667,42.667,42.5899,42.5984,19026.0
2016-06-13 13:40:00,49.67,49.7,49.63,49.67,17988.0,42.5984,42.6242,42.5641,42.5984,17988.0
2016-06-13 13:50:00,49.66,49.67,49.56,49.61,10321.0,42.5899,42.5984,42.5041,42.547,10321.0
2016-06-13 14:00:00,49.61,49.63,49.59,49.62,21389.0,42.547,42.5641,42.5298,42.5556,21389.0
2016-06-13 14:10:00,49.63,49.67,49.63,49.65,15314.0,42.5641,42.5984,42.5641,42.5813,15314.0
2016-06-13 14:20:00,49.65,49.65,49.6,49.61,12679.0,42.5813,42.5813,42.5384,42.547,12679.0
2016-06-13 14:30:00,49.61,49.66,49.59,49.66,9906.0,42.547,42.5899,42.5298,42.5899,9906.0
2016-06-13 14:40:00,49.66,49.71,49.66,49.69,11403.0,42.5899,42.6327,42.5899,42.6156,11403.0
2016-06-13 14:50:00,49.68,49.69,49.62,49.63,17707.0,42.607,42.6156,42.5556,42.5641,17707.0
2016-06-13 15:00:00,49.63,49.63,49.56,49.57,20418.0,42.5641,42.5641,42.5041,42.5127,20418.0
2016-06-13 15:10:00,49.57,49.59,49.54,49.58,15571.0,42.5127,42.5298,42.4869,42.5212,15571.0
2016-06-13 15:20:00,49.59,49.61,49.56,49.59,15475.0,42.5298,42.547,42.5041,42.5298,15475.0
2016-06-13 15:30:00,49.59,49.64,49.56,49.58,25034.0,42.5298,42.5727,42.5041,42.5212,25034.0
2016-06-13 15:40:00,49.57,49.61,49.54,49.61,104450.0,42.5127,42.547,42.4869,42.547,104450.0
2016-06-13 15:50:00,49.61,49.61,49.55,49.57,183331.0,42.547,42.547,42.4955,42.5127,183331.0
2016-06-14 09:30:00,49.46,49.55,49.17,49.3,45633.0,42.4183,42.4955,42.1696,42.2811,45633.0
2016-06-14 09:40:00,49.31,49.42,49.26,49.26,34461.0,42.2897,42.384,42.2468,42.2468,34461.0
2016-06-14 09:50:00,49.25,49.32,49.22,49.3,37509.0,42.2382,42.2983,42.2125,42.2811,37509.0
2016-06-14 10:00:00,49.31,49.35,49.24,49.28,26977.0,42.2897,42.324,42.2297,42.264,26977.0
2016-06-14 10:10:00,49.27,49.32,49.24,49.26,30555.0,42.2554,42.2983,42.2297,42.2468,30555.0
2016-06-14 10:20:00,49.26,49.35,49.25,49.3,16502.0,42.2468,42.324,42.2382,42.2811,16502.0
2016-06-14 10:30:00,49.3,49.37,49.3,49.33,16030.0,42.2811,42.3411,42.2811,42.3068,16030.0
2016-06-14 10:40:00,49.33,49.38,49.3,49.31,15277.0,42.3068,42.3497,42.2811,42.2897,15277.0
2016-06-14 10:50:00,49.32,49.35,49.25,49.27,19655.0,42.2983,42.324,42.2382,42.2554,19655.0
2016-06-14 11:00:00,49.28,49.41,49.26,49.41,16425.0,42.264,42.3755,42.2468,42.3755,16425.0
2016-06-14 11:10:00,49.41,49.47,49.36,49.38,31201.0,42.3755,42.4269,42.3326,42.3497,31201.0
2016-06-14 11:20:00,49.38,49.42,49.33,49.35,23850.0,42.3497,42.384,42.3068,42.324,23850.0
2016-06-14 11:30:00,49.38,49.4,49.34,49.39,15859.0,42.3497,42.3669,42.3154,42.3583,15859.0
2016-06-14 11:40:00,49.39,49.43,49.38,49.39,7177.0,42.3583,42.3926,42.3497,42.3583,7177.0
2016-06-14 11:50:00,49.41,49.42,49.36,49.38,14722.0,42.3755,42.384,42.3326,42.3497,14722.0
2016-06-14 12:00:00,49.39,49.39,49.35,49.36,7517.0,42.3583,42.3583,42.324,42.3326,7517.0
2016-06-14 12:10:00,49.36,49.43,49.36,49.43,11971.0,42.3326,42.3926,42.3326,42.3926,11971.0
2016-06-14 12:20:00,49.43,49.55,49.43,49.54,17173.0,42.3926,42.4955,42.3926,42.4869,17173.0
2016-06-14 12:30:00,49.53,49.53,49.48,49.49,15728.0,42.4784,42.4784,42.4355,42.4441,15728.0
2016-06-14 12:40:00,49.49,49.51,49.46,49.49,9143.0,42.4441,42.4612,42.4183,42.4441,9143.0
2016-06-14 12:50:00,49.49,49.5,49.46,49.48,8614.0,42.4441,42.4526,42.4183,42.4355,8614.0
2016-06-14 13:00:00,49.48,49.49,49.46,49.46,7330.0,42.4355,42.4441,42.4183,42.4183,7330.0
2016-06-14 13:10:00,49.45,49.5,49.43,49.48,11885.0,42.4098,42.4526,42.3926,42.4355,11885.0
2016-06-14 13:20:00,49.49,49.5,49.45,49.45,9285.0,42.4441,42.4526,42.4098,42.4098,9285.0
2016-06-14 13:30:00,49.45,49.49,49.43,49.47,6212.0,42.4098,42.4441,42.3926,42.4269,6212.0
2016-06-14 13:40:00,49.48,49.48,49.44,49.44,14153.0,42.4355,42.4355,42.4012,42.4012,14153.0
2016-06-14 13:50:00,49.44,49.44,49.4,49.4,10926.0,42.4012,42.4012,42.3669,42.3669,10926.0
2016-06-14 14:00:00,49.4,49.46,49.4,49.43,17004.0,42.3669,42.4183,42.3669,42.3926,17004.0
2016-06-14 14:10:00,49.44,49.5,49.42,49.49,15588.0,42.4012,42.4526,42.384,42.4441,15588.0
2016-06-14 14:20:00,49.5,49.55,49.49,49.55,17297.0,42.4526,42.4955,42.4441,42.4955,17297.0
2016-06-14 14:30:00,49.55,49.57,49.46,49.48,19320.0,42.4955,42.5127,42.4183,42.4355,19320.0
2016-06-14 14:40:00,49.48,49.53,49.46,49.47,21726.0,42.4355,42.4784,42.4183,42.4269,21726.0
2016-06-14 14:50:00,49.47,49.48,49.41,49.42,9174.0,42.4269,42.4355,42.3755,42.384,9174.0
2016-06-14 15:00:00,49.41,49.52,49.37,49.49,22726.0,42.3755,42.4698,42.3411,42.4441,22726.0
2016-06-14 15:10:00,49.5,49.59,49.49,49.54,18841.0,42.4526,42.5298,42.4441,42.4869,18841.0
2016-06-14 15:20:00,49.55,49.57,49.51,49.57,16664.0,42.4955,42.5127,42.4612,42.5127,16664.0
2016-06-14 15:30:00,49.57,49.58,49.52,49.54,22762.0,42.5127,42.5212,42.4698,42.4869,22762.0
2016-06-14 15:40:00,49.53,49.58,49.49,49.51,46972.0,42.4784,42.5212,42.4441,42.4612,46972.0
2016-06-14 15:50:00,49.5,49.55,49.48,49.53,85377.0,42.4526,42.4955,42.4355,42.4784,85377.0
2016-06-15 09:30:00,49.53,49.69,49.53,49.58,45173.0,42.4784,42.6156,42.4784,42.5212,45173.0
2016-06-15 09:40:00,49.61,49.72,49.61,49.71,18017.0,42.547,42.6413,42.547,42.6327,18017.0
2016-06-15 09:50:00,49.7,49.71,49.64,49.68,16170.0,42.6242,42.6327,42.5727,42.607,16170.0
2016-06-15 10:00:00,49.69,49.7,49.63,49.63,13976.0,42.6156,42.6242,42.5641,42.5641,13976.0
2016-06-15 10:10:00,49.63,49.65,49.58,49.62,24229.0,42.5641,42.5813,42.5212,42.5556,24229.0
2016-06-15 10:20:00,49.62,49.65,49.58,49.6,14033.0,42.5556,42.5813,42.5212,42.5384,14033.0
2016-06-15 10:30:00,49.61,49.62,49.55,49.62,22434.0,42.547,42.5556,42.4955,42.5556,22434.0
2016-06-15 10:40:00,49.61,49.62,49.58,49.59,10157.0,42.547,42.5556,42.5212,42.5298,10157.0
2016-06-15 10:50:00,49.58,49.59,49.48,49.48,25596.0,42.5212,42.5298,42.4355,42.4355,25596.0
2016-06-15 11:00:00,49.47,49.5,49.43,49.43,17041.0,42.4269,42.4526,42.3926,42.3926,17041.0
2016-06-15 11:10:00,49.44,49.47,49.42,49.42,11601.0,42.4012,42.4269,42.384,42.384,11601.0
2016-06-15 11:20:00,49.43,49.48,49.43,49.44,10113.0,42.3926,42.4355,42.3926,42.4012,10113.0
2016-06-15 11:30:00,49.43,49.43,49.4,49.4,13255.0,42.3926,42.3926,42.3669,42.3669,13255.0
2016-06-15 11:40:00,49.41,49.44,49.39,49.4,10994.0,42.3755,42.4012,42.3583,42.3669,10994.0
2016-06-15 11:50:00,49.4,49.41,49.38,49.4,13072.0,42.3669,42.3755,42.3497,42.3669,13072.0
2016-06-15 12:00:00,49.4,49.43,49.39,49.4,9127.0,42.3669,42.3926,42.3583,42.3669,9127.0
2016-06-15 12:10:00,49.39,49.4,49.37,49.38,6147.0,42.3583,42.3669,42.3411,42.3497,6147.0
2016-06-15 12:20:00,49.39,49.42,49.38,49.41,8040.0,42.3583,42.384,42.3497,42.3755,8040.0
2016-06-15 12:30:00,49.41,49.43,49.4,49.42,5561.0,42.3755,42.3926,42.3669,42.384,5561.0
2016-06-15 12:40:00,49.41,49.43,49.41,49.42,9970.0,42.3755,42.3926,42.3755,42.384,9970.0
2016-06-15 12:50:00,49.42,49.43,49.4,49.4,6267.0,42.384,42.3926,42.3669,42.3669,6267.0
2016-06-15 13:00:00,49.4,49.42,49.39,49.41,5948.0,42.3669,42.384,42.3583,42.3755,5948.0
2016-06-15 13:10:00,49.41,49.41,49.36,49.36,21155.0,42.3755,42.3755,42.3326,42.3326,21155.0
2016-06-15 13:20:00,49.36,49.42,49.35,49.42,12453.0,42.3326,42.384,42.324,42.384,12453.0
2016-06-15 13:30:00,49.41,49.43,49.37,49.38,9268.0,42.3755,42.3926,42.3411,42.3497,9268.0
2016-06-15 13:40:00,49.38,49.45,49.38,49.45,7584.0,42.3497,42.4098,42.3497,42.4098,7584.0
2016-06-15 13:50:00,49.45,49.48,49.45,49.46,9668.0,42.4098,42.4355,42.4098,42.4183,9668.0
2016-06-15 14:00:00,49.47,49.56,49.41,49.43,42374.0,42.4269,42.5041,42.3755,42.3926,42374.0
2016-06-15 14:10:00,49.44,49.57,49.44,49.52,37225.0,42.4012,42.5127,42.4012,42.4698,37225.0
2016-06-15 14:20:00,49.51,49.54,49.49,49.51,15074.0,42.4612,42.4869,42.4441,42.4612,15074.0
2016-06-15 14:30:00,49.5,49.52,49.45,49.49,31894.0,42.4526,42.4698,42.4098,42.4441,31894.0
2016-06-15 14:40:00,49.49,49.57,49.49,49.55,22258.0,42.4441,42.5127,42.4441,42.4955,22258.0
2016-06-15 14:50:00,49.55,49.56,49.5,49.53,11149.0,42.4955,42.5041,42.4526,42.4784,11149.0
2016-06-15 15:00:00,49.52,49.55,49.49,49.54,23119.0,42.4698,42.4955,42.4441,42.4869,23119.0
2016-06-15 15:10:00,49.53,49.54,49.48,49.5,18077.0,42.4784,42.4869,42.4355,42.4526,18077.0
2016-06-15 15:20:00,49.5,49.55,49.5,49.54,25908.0,42.4526,42.4955,42.4526,42.4869,25908.0
2016-06-15 15:30:00,49.54,49.56,49.46,49.48,39765.0,42.4869,42.5041,42.4183,42.4355,39765.0
2016-06-15 15:40:00,49.47,49.47,49.35,49.39,36335.0,42.4269,42.4269,42.324,42.3583,36335.0
2016-06-15 15:50:00,49.38,49.39,49.31,49.36,112789.0,42.3497,42.3583,42.2897,42.3326,112789.0
2016-06-16 09:30:00,49.16,49.44,49.11,49.43,38729.0,42.161,42.4012,42.1182,42.3926,38729.0
2016-06-16 09:40:00,49.4,49.45,49.37,49.41,25201.0,42.3669,42.4098,42.3411,42.3755,25201.0
2016-06-16 09:50:00,49.42,49.53,49.4,49.48,48976.0,42.384,42.4784,42.3669,42.4355,48976.0
2016-06-16 10:00:00,49.49,49.61,49.48,49.59,77930.0,42.4441,42.547,42.4355,42.5298,77930.0
2016-06-16 10:10:00,49.59,49.68,49.57,49.64,24005.0,42.5298,42.607,42.5127,42.5727,24005.0
2016-06-16 10:20:00,49.63,49.63,49.54,49.61,16779.0,42.5641,42.5641,42.4869,42.547,16779.0
2016-06-16 10:30:00,49.6,49.62,49.51,49.54,24027.0,42.5384,42.5556,42.4612,42.4869,24027.0
2016-06-16 10:40:00,49.53,49.57,49.52,49.54,14998.0,42.4784,42.5127,42.4698,42.4869,14998.0
2016-06-16 10:50:00,49.54,49.55,49.5,49.54,15910.0,42.4869,42.4955,42.4526,42.4869,15910.0
2016-06-16 11:00:00,49.54,49.55,49.5,49.53,28708.0,42.4869,42.4955,42.4526,42.4784,28708.0
2016-06-16 11:10:00,49.54,49.61,49.53,49.54,44269.0,42.4869,42.547,42.4784,42.4869,44269.0
2016-06-16 11:20:00,49.54,49.68,49.53,49.67,16668.0,42.4869,42.607,42.4784,42.5984,16668.0
2016-06-16 11:30:00,49.67,49.69,49.58,49.59,15298.0,42.5984,42.6156,42.5212,42.5298,15298.0
2016-06-16 11:40:00,49.6,49.6,49.51,49.53,12589.0,42.5384,42.5384,42.4612,42.4784,12589.0
2016-06-16 11:50:00,49.54,49.55,49.5,49.5,10829.0,42.4869,42.4955,42.4526,42.4526,10829.0
2016-06-16 12:00:00,49.5,49.53,49.49,49.52,17954.0,42.4526,42.4784,42.4441,42.4698,17954.0
2016-06-16 12:10:00,49.52,49.64,49.51,49.64,9712.0,42.4698,42.5727,42.4612,42.5727,9712.0
2016-06-16 12:20:00,49.65,49.74,49.63,49.69,16183.0,42.5813,42.6585,42.5641,42.6156,16183.0
2016-06-16 12:30:00,49.69,49.78,49.69,49.77,12074.0,42.6156,42.6928,42.6156,42.6842,12074.0
2016-06-16 12:40:00,49.75,49.84,49.74,49.76,14863.0,42.667,42.7442,42.6585,42.6756,14863.0
2016-06-16 12:50:00,49.76,49.78,49.73,49.78,9384.0,42.6756,42.6928,42.6499,42.6928,9384.0
2016-06-16 13:00:00,49.77,49.83,49.72,49.74,17276.0,42.6842,42.7357,42.6413,42.6585,17276.0
2016-06-16 13:10:00,49.75,49.77,49.69,49.73,13162.0,42.667,42.6842,42.6156,42.6499,13162.0
2016-06-16 13:20:00,49.73,49.74,49.7,49.73,13663.0,42.6499,42.6585,42.6242,42.6499,13663.0
2016-06-16 13:30:00,49.72,49.76,49.69,49.76,8809.0,42.6413,42.6756,42.6156,42.6756,8809.0
2016-06-16 13:40:00,49.74,49.75,49.69,49.72,10708.0,42.6585,42.667,42.6156,42.6413,10708.0
2016-06-16 13:50:00,49.72,49.75,49.7,49.71,8344.0,42.6413,42.667,42.6242,42.6327,8344.0
2016-06-16 14:00:00,49.71,49.78,49.7,49.77,10306.0,42.6327,42.6928,42.6242,42.6842,10306.0
2016-06-16 14:10:00,49.78,49.88,49.77,49.85,15410.0,42.6928,42.7785,42.6842,42.7528,15410.0
2016-06-16 14:20:00,49.85,49.87,49.79,49.81,14372.0,42.7528,42.77,42.7014,42.7185,14372.0
2016-06-16 14:30:00,49.82,49.85,49.8,49.81,11381.0,42.7271,42.7528,42.7099,42.7185,11381.0
2016-06-16 14:40:00,49.81,49.86,49.81,49.86,8323.0,42.7185,42.7614,42.7185,42.7614,8323.0
2016-06-16 14:50:00,49.85,49.91,49.82,49.86,25390.0,42.7528,42.8043,42.7271,42.7614,25390.0
2016-06-16 15:00:00,49.85,49.91,49.85,49.9,15268.0,42.7528,42.8043,42.7528,42.7957,15268.0
2016-06-16 15:10:00,49.89,49.95,49.89,49.93,18558.0,42.7871,42.8386,42.7871,42.8214,18558.0
2016-06-16 15:20:00,49.91,49.95,49.89,49.95,17431.0,42.8043,42.8386,42.7871,42.8386,17431.0
2016-06-16 15:30:00,49.95,49.98,49.93,49.96,25102.0,42.8386,42.8643,42.8214,42.8471,25102.0
2016-06-16 15:40:00,49.96,50.0,49.95,49.97,36739.0,42.8471,42.8815,42.8386,42.8557,36739.0
2016-06-16 15:50:00,49.97,49.97,49.9,49.93,72366.0,42.8557,42.8557,42.7957,42.8214,72366.0
2016-06-17 09:30:00,50.0,50.0,49.69,49.72,148929.0,42.8815,42.8815,42.6156,42.6413,148929.0
2016-06-17 09:40:00,49.74,49.8,49.54,49.55,24656.0,42.6585,42.7099,42.4869,42.4955,24656.0
2016-06-17 09:50:00,49.56,49.64,49.53,49.57,18100.0,42.5041,42.5727,42.4784,42.5127,18100.0
2016-06-17 10:00:00,49.56,49.59,49.5,49.54,26703.0,42.5041,42.5298,42.4526,42.4869,26703.0
2016-06-17 10:10:00,49.54,49.57,49.53,49.53,14776.0,42.4869,42.5127,42.4784,42.4784,14776.0
2016-06-17 10:20:00,49.53,49.56,49.4,49.43,24161.0,42.4784,42.5041,42.3669,42.3926,24161.0
2016-06-17 10:30:00,49.41,49.41,49.34,49.36,16147.0,42.3755,42.3755,42.3154,42.3326,16147.0
2016-06-17 10:40:00,49.37,49.43,49.36,49.38,26159.0,42.3411,42.3926,42.3326,42.3497,26159.0
2016-06-17 10:50:00,49.38,49.38,49.34,49.37,17376.0,42.3497,42.3497,42.3154,42.3411,17376.0
2016-06-17 11:00:00,49.36,49.38,49.24,49.25,36913.0,42.3326,42.3497,42.2297,42.2382,36913.0
2016-06-17 11:10:00,49.24,49.29,49.2,49.28,38283.0,42.2297,42.2725,42.1954,42.264,38283.0
2016-06-17 11:20:00,49.28,49.29,49.2,49.2,26787.0,42.264,42.2725,42.1954,42.1954,26787.0
2016-06-17 11:30:00,49.19,49.24,49.17,49.19,24445.0,42.1868,42.2297,42.1696,42.1868,24445.0
2016-06-17 11:40:00,49.19,49.28,49.18,49.28,18960.0,42.1868,42.264,42.1782,42.264,18960.0
2016-06-17 11:50:00,49.28,49.33,49.27,49.32,12879.0,42.264,42.3068,42.2554,42.2983,12879.0
2016-06-17 12:00:00,49.32,49.39,49.32,49.38,18035.0,42.2983,42.3583,42.2983,42.3497,18035.0
2016-06-17 12:10:00,49.39,49.4,49.31,49.33,35111.0,42.3583,42.3669,42.2897,42.3068,35111.0
2016-06-17 12:20:00,49.33,49.35,49.3,49.32,12930.0,42.3068,42.324,42.2811,42.2983,12930.0
2016-06-17 12:30:00,49.32,49.32,49.23,49.25,17081.0,42.2983,42.2983,42.2211,42.2382,17081.0
2016-06-17 12:40:00,49.24,49.25,49.2,49.21,16003.0,42.2297,42.2382,42.1954,42.2039,16003.0
2016-06-17 12:50:00,49.22,49.23,49.2,49.21,9324.0,42.2125,42.2211,42.1954,42.2039,9324.0
2016-06-17 13:00:00,49.21,49.26,49.16,49.26,32054.0,42.2039,42.2468,42.161,42.2468,32054.0
2016-06-17 13:10:00,49.26,49.35,49.25,49.34,13650.0,42.2468,42.324,42.2382,42.3154,13650.0
2016-06-17 13:20:00,49.34,49.35,49.29,49.29,14531.0,42.3154,42.324,42.2725,42.2725,14531.0
2016-06-17 13:30:00,49.29,49.32,49.28,49.3,11195.0,42.2725,42.2983,42.264,42.2811,11195.0
2016-06-17 13:40:00,49.29,49.33,49.25,49.26,23164.0,42.2725,42.3068,42.2382,42.2468,23164.0
2016-06-17 13:50:00,49.26,49.31,49.25,49.29,22072.0,42.2468,42.2897,42.2382,42.2725,22072.0
2016-06-17 14:00:00,49.28,49.33,49.26,49.3,22616.0,42.264,42.3068,42.2468,42.2811,22616.0
2016-06-17 14:10:00,49.31,49.34,49.3,49.3,22847.0,42.2897,42.3154,42.2811,42.2811,22847.0
2016-06-17 14:20:00,49.3,49.36,49.29,49.36,25819.0,42.2811,42.3326,42.2725,42.3326,25819.0
2016-06-17 14:30:00,49.35,49.41,49.35,49.38,24775.0,42.324,42.3755,42.324,42.3497,24775.0
2016-06-17 14:40:00,49.38,49.41,49.37,49.39,43120.0,42.3497,42.3755,42.3411,42.3583,43120.0
2016-06-17 14:50:00,49.39,49.43,49.39,49.41,22022.0,42.3583,42.3926,42.3583,42.3755,22022.0
2016-06-17 15:00:00,49.4,49.42,49.37,49.39,28631.0,42.3669,42.384,42.3411,42.3583,28631.0
2016-06-17 15:10:00,49.4,49.4,49.35,49.36,29751.0,42.3669,42.3669,42.324,42.3326,29751.0
2016-06-17 15:20:00,49.37,49.39,49.35,49.35,30118.0,42.3411,42.3583,42.324,42.324,30118.0
2016-06-17 15:30:00,49.35,49.36,49.31,49.32,54827.0,42.324,42.3326,42.2897,42.2983,54827.0
2016-06-17 15:40:00,49.32,49.32,49.22,49.23,130597.0,42.2983,42.2983,42.2125,42.2211,130597.0
2016-06-17 15:50:00,49.23,49.27,49.23,49.25,225020.0,42.2211,42.2554,42.2211,42.2382,225020.0
2016-06-20 09:30:00,49.43,49.47,49.31,49.41,46643.0,42.3926,42.4269,42.2897,42.3755,46643.0
2016-06-20 09:40:00,49.41,49.57,49.38,49.48,34328.0,42.3755,42.5127,42.3497,42.4355,34328.0
2016-06-20 09:50:00,49.49,49.58,49.49,49.52,20412.0,42.4441,42.5212,42.4441,42.4698,20412.0
2016-06-20 10:00:00,49.53,49.53,49.46,49.5,22139.0,42.4784,42.4784,42.4183,42.4526,22139.0
2016-06-20 10:10:00,49.49,49.5,49.41,49.44,12678.0,42.4441,42.4526,42.3755,42.4012,12678.0
2016-06-20 10:20:00,49.43,49.44,49.35,49.38,20522.0,42.3926,42.4012,42.324,42.3497,20522.0
2016-06-20 10:30:00,49.38,49.43,49.37,49.39,47041.0,42.3497,42.3926,42.3411,42.3583,47041.0
2016-06-20 10:40:00,49.38,49.41,49.3,49.3,26719.0,42.3497,42.3755,42.2811,42.2811,26719.0
2016-06-20 10:50:00,49.29,49.34,49.29,49.29,13460.0,42.2725,42.3154,42.2725,42.2725,13460.0
2016-06-20 11:00:00,49.29,49.32,49.28,49.31,19020.0,42.2725,42.2983,42.264,42.2897,19020.0
2016-06-20 11:10:00,49.31,49.37,49.3,49.36,12841.0,42.2897,42.3411,42.2811,42.3326,12841.0
2016-06-20 11:20:00,49.36,49.39,49.33,49.39,27206.0,42.3326,42.3583,42.3068,42.3583,27206.0
2016-06-20 11:30:00,49.39,49.42,49.38,49.41,12343.0,42.3583,42.384,42.3497,42.3755,12343.0
2016-06-20 11:40:00,49.4,49.46,49.39,49.41,13423.0,42.3669,42.4183,42.3583,42.3755,13423.0
2016-06-20 11:50:00,49.41,49.46,49.39,49.45,12498.0,42.3755,42.4183,42.3583,42.4098,12498.0
2016-06-20 12:00:00,49.44,49.44,49.37,49.37,10987.0,42.4012,42.4012,42.3411,42.3411,10987.0
2016-06-20 12:10:00,49.38,49.4,49.35,49.39,11633.0,42.3497,42.3669,42.324,42.3583,11633.0
2016-06-20 12:20:00,49.38,49.42,49.38,49.4,28879.0,42.3497,42.384,42.3497,42.3669,28879.0
2016-06-20 12:30:00,49.4,49.43,49.38,49.4,15063.0,42.3669,42.3926,42.3497,42.3669,15063.0
2016-06-20 12:40:00,49.39,49.39,49.36,49.36,12416.0,42.3583,42.3583,42.3326,42.3326,12416.0
2016-06-20 12:50:00,49.36,49.4,49.36,49.38,8664.0,42.3326,42.3669,42.3326,42.3497,8664.0
2016-06-20 13:00:00,49.38,49.41,49.36,49.38,16089.0,42.3497,42.3755,42.3326,42.3497,16089.0
2016-06-20 13:10:00,49.38,49.38,49.3,49.33,13617.0,42.3497,42.3497,42.2811,42.3068,13617.0
2016-06-20 13:20:00,49.33,49.33,49.28,49.3,15522.0,42.3068,42.3068,42.264,42.2811,15522.0
2016-06-20 13:30:00,49.31,49.35,49.31,49.33,14824.0,42.2897,42.324,42.2897,42.3068,14824.0
2016-06-20 13:40:00,49.34,49.36,49.32,49.36,12970.0,42.3154,42.3326,42.2983,42.3326,12970.0
2016-06-20 13:50:00,49.36,49.42,49.35,49.41,15858.0,42.3326,42.384,42.324,42.3755,15858.0
2016-06-20 14:00:00,49.41,49.45,49.4,49.43,29839.0,42.3755,42.4098,42.3669,42.3926,29839.0
2016-06-20 14:10:00,49.43,49.45,49.39,49.43,22808.0,42.3926,42.4098,42.3583,42.3926,22808.0
2016-06-20 14:20:00,49.43,49.45,49.39,49.39,25170.0,42.3926,42.4098,42.3583,42.3583,25170.0
2016-06-20 14:30:00,49.4,49.46,49.4,49.41,21958.0,42.3669,42.4183,42.3669,42.3755,21958.0
2016-06-20 14:40:00,49.41,49.5,49.41,49.5,20049.0,42.3755,42.4526,42.3755,42.4526,20049.0
2016-06-20 14:50:00,49.5,49.51,49.46,49.48,21752.0,42.4526,42.4612,42.4183,42.4355,21752.0
2016-06-20 15:00:00,49.48,49.52,49.48,49.5,32571.0,42.4355,42.4698,42.4355,42.4526,32571.0
2016-06-20 15:10:00,49.5,49.51,49.44,49.47,25908.0,42.4526,42.4612,42.4012,42.4269,25908.0
2016-06-20 15:20:00,49.46,49.48,49.43,49.44,22709.0,42.4183,42.4355,42.3926,42.4012,22709.0
2016-06-20 15:30:00,49.45,49.51,49.44,49.5,45858.0,42.4098,42.4612,42.4012,42.4526,45858.0
2016-06-20 15:40:00,49.5,49.52,49.42,49.42,71170.0,42.4526,42.4698,42.384,42.384,71170.0
2016-06-20 15:50:00,49.42,49.46,49.39,49.44,166396.0,42.384,42.4183,42.3583,42.4012,166396.0
2016-06-21 09:30:00,49.46,49.62,49.44,49.58,29918.0,42.4183,42.5556,42.4012,42.5212,29918.0
2016-06-21 09:40:00,49.6,49.64,49.56,49.61,16839.0,42.5384,42.5727,42.5041,42.547,16839.0
2016-06-21 09:50:00,49.59,49.59,49.52,49.52,10930.0,42.5298,42.5298,42.4698,42.4698,10930.0
2016-06-21 10:00:00,49.52,49.64,49.49,49.63,21927.0,42.4698,42.5727,42.4441,42.5641,21927.0
2016-06-21 10:10:00,49.63,49.66,49.59,49.66,34993.0,42.5641,42.5899,42.5298,42.5899,34993.0
2016-06-21 10:20:00,49.65,49.67,49.61,49.67,22595.0,42.5813,42.5984,42.547,42.5984,22595.0
2016-06-21 10:30:00,49.66,49.66,49.62,49.66,8786.0,42.5899,42.5899,42.5556,42.5899,8786.0
2016-06-21 10:40:00,49.67,49.7,49.65,49.67,10436.0,42.5984,42.6242,42.5813,42.5984,10436.0
2016-06-21 10:50:00,49.66,49.67,49.62,49.66,16504.0,42.5899,42.5984,42.5556,42.5899,16504.0
2016-06-21 11:00:00,49.66,49.7,49.64,49.66,14800.0,42.5899,42.6242,42.5727,42.5899,14800.0
2016-06-21 11:10:00,49.66,49.73,49.65,49.71,15204.0,42.5899,42.6499,42.5813,42.6327,15204.0
2016-06-21 11:20:00,49.71,49.71,49.63,49.67,8363.0,42.6327,42.6327,42.5641,42.5984,8363.0
2016-06-21 11:30:00,49.67,49.67,49.61,49.62,8157.0,42.5984,42.5984,42.547,42.5556,8157.0
2016-06-21 11:40:00,49.62,49.65,49.57,49.63,44432.0,42.5556,42.5813,42.5127,42.5641,44432.0
2016-06-21 11:50:00,49.64,49.69,49.62,49.68,10530.0,42.5727,42.6156,42.5556,42.607,10530.0
2016-06-21 12:00:00,49.69,49.74,49.67,49.73,27550.0,42.6156,42.6585,42.5984,42.6499,27550.0
2016-06-21 12:10:00,49.73,49.79,49.71,49.79,9458.0,42.6499,42.7014,42.6327,42.7014,9458.0
2016-06-21 12:20:00,49.78,49.84,49.78,49.84,21942.0,42.6928,42.7442,42.6928,42.7442,21942.0
2016-06-21 12:30:00,49.84,49.85,49.78,49.82,14754.0,42.7442,42.7528,42.6928,42.7271,14754.0
2016-06-21 12:40:00,49.81,49.82,49.79,49.81,6405.0,42.7185,42.7271,42.7014,42.7185,6405.0
2016-06-21 12:50:00,49.8,49.84,49.8,49.82,6553.0,42.7099,42.7442,42.7099,42.7271,6553.0
2016-06-21 13:00:00,49.82,49.82,49.78,49.8,24250.0,42.7271,42.7271,42.6928,42.7099,24250.0
2016-06-21 13:10:00,49.8,49.83,49.79,49.83,6976.0,42.7099,42.7357,42.7014,42.7357,6976.0
2016-06-21 13:20:00,49.82,49.83,49.79,49.8,11750.0,42.7271,42.7357,42.7014,42.7099,11750.0
2016-06-21 13:30:00,49.8,49.81,49.77,49.8,8171.0,42.7099,42.7185,42.6842,42.7099,8171.0
2016-06-21 13:40:00,49.79,49.83,49.78,49.8,22941.0,42.7014,42.7357,42.6928,42.7099,22941.0
2016-06-21 13:50:00,49.8,49.81,49.77,49.8,15305.0,42.7099,42.7185,42.6842,42.7099,15305.0
2016-06-21 14:00:00,49.79,49.83,49.76,49.82,12826.0,42.7014,42.7357,42.6756,42.7271,12826.0
2016-06-21 14:10:00,49.82,49.83,49.77,49.8,16489.0,42.7271,42.7357,42.6842,42.7099,16489.0
2016-06-21 14:20:00,49.8,49.83,49.78,49.81,19119.0,42.7099,42.7357,42.6928,42.7185,19119.0
2016-06-21 14:30:00,49.82,49.9,49.82,49.86,16731.0,42.7271,42.7957,42.7271,42.7614,16731.0
2016-06-21 14:40:00,49.85,49.85,49.81,49.81,9411.0,42.7528,42.7528,42.7185,42.7185,9411.0
2016-06-21 14:50:00,49.81,49.82,49.74,49.74,10948.0,42.7185,42.7271,42.6585,42.6585,10948.0
2016-06-21 15:00:00,49.74,49.75,49.7,49.72,18369.0,42.6585,42.667,42.6242,42.6413,18369.0
2016-06-21 15:10:00,49.71,49.73,49.7,49.73,14024.0,42.6327,42.6499,42.6242,42.6499,14024.0
2016-06-21 15:20:00,49.73,49.76,49.71,49.75,20954.0,42.6499,42.6756,42.6327,42.667,20954.0
2016-06-21 15:30:00,49.75,49.78,49.73,49.78,23998.0,42.667,42.6928,42.6499,42.6928,23998.0
2016-06-21 15:40:00,49.78,49.78,49.71,49.72,31926.0,42.6928,42.6928,42.6327,42.6413,31926.0
2016-06-21 15:50:00,49.72,49.74,49.66,49.66,90559.0,42.6413,42.6585,42.5899,42.5899,90559.0
2016-06-22 09:30:00,49.82,49.96,49.8,49.86,23057.0,42.7271,42.8471,42.7099,42.7614,23057.0
2016-06-22 09:40:00,49.83,49.86,49.82,49.84,13858.0,42.7357,42.7614,42.7271,42.7442,13858.0
2016-06-22 09:50:00,49.85,49.94,49.84,49.92,27029.0,42.7528,42.83,42.7442,42.8128,27029.0
2016-06-22 10:00:00,49.9,49.92,49.85,49.91,10417.0,42.7957,42.8128,42.7528,42.8043,10417.0
2016-06-22 10:10:00,49.91,49.99,49.91,49.99,10972.0,42.8043,42.8729,42.8043,42.8729,10972.0
2016-06-22 10:20:00,49.98,50.01,49.95,49.99,15809.0,42.8643,42.89,42.8386,42.8729,15809.0
2016-06-22 10:30:00,49.99,49.99,49.86,49.91,14371.0,42.8729,42.8729,42.7614,42.8043,14371.0
2016-06-22 10:40:00,49.91,49.92,49.85,49.85,24675.0,42.8043,42.8128,42.7528,42.7528,24675.0
2016-06-22 10:50:00,49.85,49.85,49.77,49.77,11898.0,42.7528,42.7528,42.6842,42.6842,11898.0
2016-06-22 11:00:00,49.77,49.78,49.7,49.7,23800.0,42.6842,42.6928,42.6242,42.6242,23800.0
2016-06-22 11:10:00,49.69,49.74,49.65,49.72,26523.0,42.6156,42.6585,42.5813,42.6413,26523.0
2016-06-22 11:20:00,49.72,49.73,49.67,49.68,12892.0,42.6413,42.6499,42.5984,42.607,12892.0
2016-06-22 11:30:00,49.68,49.68,49.6,49.66,17877.0,42.607,42.607,42.5384,42.5899,17877.0
2016-06-22 11:40:00,49.65,49.73,49.64,49.71,14351.0,42.5813,42.6499,42.5727,42.6327,14351.0
2016-06-22 11:50:00,49.72,49.74,49.7,49.7,10240.0,42.6413,42.6585,42.6242,42.6242,10240.0
2016-06-22 12:00:00,49.7,49.71,49.67,49.67,20395.0,42.6242,42.6327,42.5984,42.5984,20395.0
2016-06-22 12:10:00,49.67,49.69,49.66,49.67,15291.0,42.5984,42.6156,42.5899,42.5984,15291.0
2016-06-22 12:20:00,49.66,49.67,49.59,49.61,5255.0,42.5899,42.5984,42.5298,42.547,5255.0
2016-06-22 12:30:00,49.62,49.68,49.62,49.68,5110.0,42.5556,42.607,42.5556,42.607,5110.0
2016-06-22 12:40:00,49.69,49.7,49.66,49.67,7007.0,42.6156,42.6242,42.5899,42.5984,7007.0
2016-06-22 12:50:00,49.68,49.73,49.68,49.71,25124.0,42.607,42.6499,42.607,42.6327,25124.0
2016-06-22 13:00:00,49.71,49.73,49.67,49.68,14637.0,42.6327,42.6499,42.5984,42.607,14637.0
2016-06-22 13:10:00,49.67,49.74,49.65,49.74,9179.0,42.5984,42.6585,42.5813,42.6585,9179.0
2016-06-22 13:20:00,49.73,49.76,49.7,49.74,28102.0,42.6499,42.6756,42.6242,42.6585,28102.0
2016-06-22 13:30:00,49.74,49.75,49.73,49.73,9282.0,42.6585,42.667,42.6499,42.6499,9282.0
2016-06-22 13:40:00,49.74,49.79,49.73,49.76,11896.0,42.6585,42.7014,42.6499,42.6756,11896.0
2016-06-22 13:50:00,49.77,49.78,49.72,49.72,10145.0,42.6842,42.6928,42.6413,42.6413,10145.0
2016-06-22 14:00:00,49.71,49.75,49.7,49.71,10751.0,42.6327,42.667,42.6242,42.6327,10751.0
2016-06-22 14:10:00,49.71,49.74,49.71,49.73,8248.0,42.6327,42.6585,42.6327,42.6499,8248.0
2016-06-22 14:20:00,49.72,49.74,49.71,49.73,6936.0,42.6413,42.6585,42.6327,42.6499,6936.0
2016-06-22 14:30:00,49.74,49.75,49.72,49.73,8330.0,42.6585,42.667,42.6413,42.6499,8330.0
2016-06-22 14:40:00,49.73,49.74,49.69,49.7,22041.0,42.6499,42.6585,42.6156,42.6242,22041.0
2016-06-22 14:50:00,49.71,49.72,49.68,49.72,9429.0,42.6327,42.6413,42.607,42.6413,9429.0
2016-06-22 15:00:00,49.72,49.73,49.65,49.67,20482.0,42.6413,42.6499,42.5813,42.5984,20482.0
2016-06-22 15:10:00,49.67,49.69,49.65,49.66,14865.0,42.5984,42.6156,42.5813,42.5899,14865.0
2016-06-22 15:20:00,49.66,49.66,49.62,49.64,14364.0,42.5899,42.5899,42.5556,42.5727,14364.0
2016-06-22 15:30:00,49.64,49.69,49.63,49.68,22192.0,42.5727,42.6156,42.5641,42.607,22192.0
2016-06-22 15:40:00,49.69,49.7,49.66,49.68,36886.0,42.6156,42.6242,42.5899,42.607,36886.0
2016-06-22 15:50:00,49.68,49.72,49.66,49.69,155220.0,42.607,42.6413,42.5899,42.6156,155220.0
2016-06-23 09:30:00,49.95,50.37,49.94,49.95,49568.0,42.8386,43.1988,42.83,42.8386,49568.0
2016-06-23 09:40:00,49.95,50.0,49.91,49.92,22874.0,42.8386,42.8815,42.8043,42.8128,22874.0
2016-06-23 09:50:00,49.92,49.92,49.84,49.88,18902.0,42.8128,42.8128,42.7442,42.7785,18902.0
2016-06-23 10:00:00,49.89,49.96,49.87,49.93,11638.0,42.7871,42.8471,42.77,42.8214,11638.0
2016-06-23 10:10:00,49.93,49.94,49.81,49.81,18683.0,42.8214,42.83,42.7185,42.7185,18683.0
2016-06-23 10:20:00,49.79,49.86,49.78,49.82,18401.0,42.7014,42.7614,42.6928,42.7271,18401.0
2016-06-23 10:30:00,49.82,49.84,49.79,49.84,14999.0,42.7271,42.7442,42.7014,42.7442,14999.0
2016-06-23 10:40:00,49.85,49.85,49.79,49.79,19049.0,42.7528,42.7528,42.7014,42.7014,19049.0
2016-06-23 10:50:00,49.79,49.8,49.76,49.8,19531.0,42.7014,42.7099,42.6756,42.7099,19531.0
2016-06-23 11:00:00,49.79,49.9,49.79,49.88,8644.0,42.7014,42.7957,42.7014,42.7785,8644.0
2016-06-23 11:10:00,49.88,49.88,49.83,49.84,34672.0,42.7785,42.7785,42.7357,42.7442,34672.0
2016-06-23 11:20:00,49.84,49.86,49.82,49.85,25889.0,42.7442,42.7614,42.7271,42.7528,25889.0
2016-06-23 11:30:00,49.85,49.86,49.82,49.83,17176.0,42.7528,42.7614,42.7271,42.7357,17176.0
2016-06-23 11:40:00,49.83,49.85,49.83,49.83,11642.0,42.7357,42.7528,42.7357,42.7357,11642.0
2016-06-23 11:50:00,49.84,49.86,49.82,49.82,9648.0,42.7442,42.7614,42.7271,42.7271,9648.0
2016-06-23 12:00:00,49.82,49.83,49.8,49.83,4925.0,42.7271,42.7357,42.7099,42.7357,4925.0
2016-06-23 12:10:00,49.83,49.85,49.79,49.79,7917.0,42.7357,42.7528,42.7014,42.7014,7917.0
2016-06-23 12:20:00,49.8,49.8,49.77,49.77,9885.0,42.7099,42.7099,42.6842,42.6842,9885.0
2016-06-23 12:30:00,49.78,49.8,49.76,49.77,8831.0,42.6928,42.7099,42.6756,42.6842,8831.0
2016-06-23 12:40:00,49.77,49.8,49.77,49.78,5125.0,42.6842,42.7099,42.6842,42.6928,5125.0
2016-06-23 12:50:00,49.77,49.8,49.77,49.78,5632.0,42.6842,42.7099,42.6842,42.6928,5632.0
2016-06-23 13:00:00,49.79,49.79,49.76,49.79,6560.0,42.7014,42.7014,42.6756,42.7014,6560.0
2016-06-23 13:10:00,49.8,49.8,49.77,49.78,6893.0,42.7099,42.7099,42.6842,42.6928,6893.0
2016-06-23 13:20:00,49.78,49.78,49.76,49.78,4698.0,42.6928,42.6928,42.6756,42.6928,4698.0
2016-06-23 13:30:00,49.78,49.81,49.75,49.76,16183.0,42.6928,42.7185,42.667,42.6756,16183.0
2016-06-23 13:40:00,49.76,49.76,49.73,49.75,6962.0,42.6756,42.6756,42.6499,42.667,6962.0
2016-06-23 13:50:00,49.74,49.77,49.71,49.76,7008.0,42.6585,42.6842,42.6327,42.6756,7008.0
2016-06-23 14:00:00,49.77,49.78,49.74,49.78,8494.0,42.6842,42.6928,42.6585,42.6928,8494.0
2016-06-23 14:10:00,49.78,49.8,49.78,49.79,7492.0,42.6928,42.7099,42.6928,42.7014,7492.0
2016-06-23 14:20:00,49.79,49.81,49.74,49.76,26906.0,42.7014,42.7185,42.6585,42.6756,26906.0
2016-06-23 14:30:00,49.75,49.77,49.75,49.77,11320.0,42.667,42.6842,42.667,42.6842,11320.0
2016-06-23 14:40:00,49.78,49.81,49.76,49.77,20393.0,42.6928,42.7185,42.6756,42.6842,20393.0
2016-06-23 14:50:00,49.76,49.8,49.76,49.78,9861.0,42.6756,42.7099,42.6756,42.6928,9861.0
2016-06-23 15:00:00,49.78,49.8,49.73,49.74,36782.0,42.6928,42.7099,42.6499,42.6585,36782.0
2016-06-23 15:10:00,49.75,49.79,49.74,49.76,15144.0,42.667,42.7014,42.6585,42.6756,15144.0
2016-06-23 15:20:00,49.77,49.79,49.75,49.79,13760.0,42.6842,42.7014,42.667,42.7014,13760.0
2016-06-23 15:30:00,49.79,49.81,49.75,49.78,31095.0,42.7014,42.7185,42.667,42.6928,31095.0
2016-06-23 15:40:00,49.78,49.82,49.77,49.8,75635.0,42.6928,42.7271,42.6842,42.7099,75635.0
2016-06-23 15:50:00,49.8,49.85,49.79,49.84,111597.0,42.7099,42.7528,42.7014,42.7442,111597.0
2016-06-24 09:30:00,48.74,49.11,48.67,48.95,42094.0,41.8008,42.1182,41.7408,41.9809,42094.0
2016-06-24 09:40:00,48.99,49.27,48.92,49.25,79954.0,42.0152,42.2554,41.9552,42.2382,79954.0
2016-06-24 09:50:00,49.25,49.45,49.25,49.29,51561.0,42.2382,42.4098,42.2382,42.2725,51561.0
2016-06-24 10:00:00,49.29,49.49,49.27,49.49,61375.0,42.2725,42.4441,42.2554,42.4441,61375.0
2016-06-24 10:10:00,49.48,49.54,49.38,49.39,48746.0,42.4355,42.4869,42.3497,42.3583,48746.0
2016-06-24 10:20:00,49.39,49.43,49.32,49.41,41290.0,42.3583,42.3926,42.2983,42.3755,41290.0
2016-06-24 10:30:00,49.41,49.49,49.36,49.49,59155.0,42.3755,42.4441,42.3326,42.4441,59155.0
2016-06-24 10:40:00,49.49,49.54,49.47,49.53,67442.0,42.4441,42.4869,42.4269,42.4784,67442.0
2016-06-24 10:50:00,49.54,49.7,49.54,49.6,33252.0,42.4869,42.6242,42.4869,42.5384,33252.0
2016-06-24 11:00:00,49.61,49.63,49.47,49.5,76905.0,42.547,42.5641,42.4269,42.4526,76905.0
2016-06-24 11:10:00,49.5,49.6,49.5,49.6,97164.0,42.4526,42.5384,42.4526,42.5384,97164.0
2016-06-24 11:20:00,49.59,49.64,49.53,49.64,18531.0,42.5298,42.5727,42.4784,42.5727,18531.0
2016-06-24 11:30:00,49.64,49.68,49.62,49.67,32433.0,42.5727,42.607,42.5556,42.5984,32433.0
2016-06-24 11:40:00,49.67,49.87,49.64,49.86,72601.0,42.5984,42.77,42.5727,42.7614,72601.0
2016-06-24 11:50:00,49.87,49.89,49.84,49.89,23688.0,42.77,42.7871,42.7442,42.7871,23688.0
2016-06-24 12:00:00,49.89,49.89,49.83,49.84,59087.0,42.7871,42.7871,42.7357,42.7442,59087.0
2016-06-24 12:10:00,49.84,49.84,49.76,49.8,108468.0,42.7442,42.7442,42.6756,42.7099,108468.0
2016-06-24 12:20:00,49.81,49.93,49.8,49.89,58189.0,42.7185,42.8214,42.7099,42.7871,58189.0
2016-06-24 12:30:00,49.89,49.91,49.8,49.8,47003.0,42.7871,42.8043,42.7099,42.7099,47003.0
2016-06-24 12:40:00,49.8,49.82,49.71,49.73,29560.0,42.7099,42.7271,42.6327,42.6499,29560.0
2016-06-24 12:50:00,49.74,49.83,49.74,49.8,28165.0,42.6585,42.7357,42.6585,42.7099,28165.0
2016-06-24 13:00:00,49.8,49.82,49.7,49.72,36122.0,42.7099,42.7271,42.6242,42.6413,36122.0
2016-06-24 13:10:00,49.72,49.8,49.69,49.8,29859.0,42.6413,42.7099,42.6156,42.7099,29859.0
2016-06-24 13:20:00,49.8,49.81,49.71,49.73,51015.0,42.7099,42.7185,42.6327,42.6499,51015.0
2016-06-24 13:30:00,49.73,49.89,49.72,49.89,27731.0,42.6499,42.7871,42.6413,42.7871,27731.0
2016-06-24 13:40:00,49.88,49.89,49.67,49.71,87245.0,42.7785,42.7871,42.5984,42.6327,87245.0
2016-06-24 13:50:00,49.7,49.76,49.68,49.76,30291.0,42.6242,42.6756,42.607,42.6756,30291.0
2016-06-24 14:00:00,49.76,49.83,49.75,49.8,40266.0,42.6756,42.7357,42.667,42.7099,40266.0
2016-06-24 14:10:00,49.8,49.81,49.74,49.74,51825.0,42.7099,42.7185,42.6585,42.6585,51825.0
2016-06-24 14:20:00,49.74,49.76,49.65,49.65,34659.0,42.6585,42.6756,42.5813,42.5813,34659.0
2016-06-24 14:30:00,49.66,49.72,49.57,49.71,30593.0,42.5899,42.6413,42.5127,42.6327,30593.0
2016-06-24 14:40:00,49.7,49.75,49.67,49.71,30885.0,42.6242,42.667,42.5984,42.6327,30885.0
2016-06-24 14:50:00,49.72,49.83,49.7,49.72,102473.0,42.6413,42.7357,42.6242,42.6413,102473.0
2016-06-24 15:00:00,49.71,49.81,49.68,49.69,52798.0,42.6327,42.7185,42.607,42.6156,52798.0
2016-06-24 15:10:00,49.69,49.7,49.55,49.55,70973.0,42.6156,42.6242,42.4955,42.4955,70973.0
2016-06-24 15:20:00,49.56,49.59,49.5,49.54,60859.0,42.5041,42.5298,42.4526,42.4869,60859.0
2016-06-24 15:30:00,49.55,49.71,49.52,49.59,173086.0,42.4955,42.6327,42.4698,42.5298,173086.0
2016-06-24 15:40:00,49.6,49.77,49.57,49.75,141376.0,42.5384,42.6842,42.5127,42.667,141376.0
2016-06-24 15:50:00,49.75,49.87,49.67,49.68,229641.0,42.667,42.77,42.5984,42.607,229641.0
2016-06-27 09:30:00,49.48,49.74,49.37,49.56,55233.0,42.4355,42.6585,42.3411,42.5041,55233.0
2016-06-27 09:40:00,49.56,49.6,49.43,49.44,34637.0,42.5041,42.5384,42.3926,42.4012,34637.0
2016-06-27 09:50:00,49.44,49.56,49.42,49.54,63019.0,42.4012,42.5041,42.384,42.4869,63019.0
2016-06-27 10:00:00,49.54,49.56,49.38,49.43,33062.0,42.4869,42.5041,42.3497,42.3926,33062.0
2016-06-27 10:10:00,49.43,49.43,49.32,49.34,17474.0,42.3926,42.3926,42.2983,42.3154,17474.0
2016-06-27 10:20:00,49.34,49.43,49.33,49.33,29000.0,42.3154,42.3926,42.3068,42.3068,29000.0
2016-06-27 10:30:00,49.33,49.36,49.26,49.29,51340.0,42.3068,42.3326,42.2468,42.2725,51340.0
2016-06-27 10:40:00,49.29,49.35,49.19,49.22,45135.0,42.2725,42.324,42.1868,42.2125,45135.0
2016-06-27 10:50:00,49.19,49.22,49.12,49.14,31124.0,42.1868,42.2125,42.1267,42.1439,31124.0
2016-06-27 11:00:00,49.14,49.25,49.11,49.24,36388.0,42.1439,42.2382,42.1182,42.2297,36388.0
2016-06-27 11:10:00,49.23,49.3,49.16,49.26,38264.0,42.2211,42.2811,42.161,42.2468,38264.0
2016-06-27 11:20:00,49.25,49.43,49.25,49.43,25544.0,42.2382,42.3926,42.2382,42.3926,25544.0
2016-06-27 11:30:00,49.42,49.46,49.39,49.46,44775.0,42.384,42.4183,42.3583,42.4183,44775.0
2016-06-27 11:40:00,49.47,49.54,49.47,49.47,29206.0,42.4269,42.4869,42.4269,42.4269,29206.0
2016-06-27 11:50:00,49.48,49.54,49.42,49.51,30391.0,42.4355,42.4869,42.384,42.4612,30391.0
2016-06-27 12:00:00,49.51,49.51,49.4,49.44,39595.0,42.4612,42.4612,42.3669,42.4012,39595.0
2016-06-27 12:10:00,49.44,49.53,49.38,49.52,46994.0,42.4012,42.4784,42.3497,42.4698,46994.0
2016-06-27 12:20:00,49.52,49.61,49.49,49.6,23441.0,42.4698,42.547,42.4441,42.5384,23441.0
2016-06-27 12:30:00,49.6,49.61,49.43,49.43,19515.0,42.5384,42.547,42.3926,42.3926,19515.0
2016-06-27 12:40:00,49.42,49.44,49.29,49.3,26149.0,42.384,42.4012,42.2725,42.2811,26149.0
2016-06-27 12:50:00,49.3,49.43,49.24,49.41,43870.0,42.2811,42.3926,42.2297,42.3755,43870.0
2016-06-27 13:00:00,49.41,49.5,49.38,49.43,93956.0,42.3755,42.4526,42.3497,42.3926,93956.0
2016-06-27 13:10:00,49.43,49.48,49.4,49.44,52544.0,42.3926,42.4355,42.3669,42.4012,52544.0
2016-06-27 13:20:00,49.44,49.53,49.43,49.49,26023.0,42.4012,42.4784,42.3926,42.4441,26023.0
2016-06-27 13:30:00,49.48,49.5,49.38,49.4,24783.0,42.4355,42.4526,42.3497,42.3669,24783.0
2016-06-27 13:40:00,49.39,49.46,49.36,49.44,32406.0,42.3583,42.4183,42.3326,42.4012,32406.0
2016-06-27 13:50:00,49.42,49.45,49.38,49.41,38138.0,42.384,42.4098,42.3497,42.3755,38138.0
2016-06-27 14:00:00,49.41,49.43,49.35,49.37,32234.0,42.3755,42.3926,42.324,42.3411,32234.0
2016-06-27 14:10:00,49.36,49.42,49.33,49.4,27833.0,42.3326,42.384,42.3068,42.3669,27833.0
2016-06-27 14:20:00,49.4,49.46,49.37,49.45,35200.0,42.3669,42.4183,42.3411,42.4098,35200.0
2016-06-27 14:30:00,49.45,49.49,49.4,49.44,50585.0,42.4098,42.4441,42.3669,42.4012,50585.0
2016-06-27 14:40:00,49.44,49.48,49.34,49.36,60382.0,42.4012,42.4355,42.3154,42.3326,60382.0
2016-06-27 14:50:00,49.35,49.37,49.28,49.32,37717.0,42.324,42.3411,42.264,42.2983,37717.0
2016-06-27 15:00:00,49.32,49.33,49.24,49.26,48519.0,42.2983,42.3068,42.2297,42.2468,48519.0
2016-06-27 15:10:00,49.26,49.34,49.26,49.29,109249.0,42.2468,42.3154,42.2468,42.2725,109249.0
2016-06-27 15:20:00,49.29,49.38,49.21,49.37,61791.0,42.2725,42.3497,42.2039,42.3411,61791.0
2016-06-27 15:30:00,49.36,49.5,49.33,49.49,103252.0,42.3326,42.4526,42.3068,42.4441,103252.0
2016-06-27 15:40:00,49.49,49.52,49.42,49.5,165485.0,42.4441,42.4698,42.384,42.4526,165485.0
2016-06-27 15:50:00,49.5,49.51,49.39,49.39,201689.0,42.4526,42.4612,42.3583,42.3583,201689.0
2016-06-28 09:30:00,49.54,49.57,49.26,49.37,45993.0,42.4869,42.5127,42.2468,42.3411,45993.0
2016-06-28 09:40:00,49.39,49.47,49.35,49.35,40003.0,42.3583,42.4269,42.324,42.324,40003.0
2016-06-28 09:50:00,49.35,49.36,49.23,49.27,41618.0,42.324,42.3326,42.2211,42.2554,41618.0
2016-06-28 10:00:00,49.29,49.47,49.29,49.45,55199.0,42.2725,42.4269,42.2725,42.4098,55199.0
2016-06-28 10:10:00,49.44,49.44,49.39,49.42,42535.0,42.4012,42.4012,42.3583,42.384,42535.0
2016-06-28 10:20:00,49.43,49.45,49.36,49.4,47241.0,42.3926,42.4098,42.3326,42.3669,47241.0
2016-06-28 10:30:00,49.4,49.42,49.37,49.39,36859.0,42.3669,42.384,42.3411,42.3583,36859.0
2016-06-28 10:40:00,49.39,49.48,49.38,49.48,23891.0,42.3583,42.4355,42.3497,42.4355,23891.0
2016-06-28 10:50:00,49.48,49.51,49.44,49.45,31917.0,42.4355,42.4612,42.4012,42.4098,31917.0
2016-06-28 11:00:00,49.44,49.44,49.31,49.31,24980.0,42.4012,42.4012,42.2897,42.2897,24980.0
2016-06-28 11:10:00,49.3,49.36,49.3,49.34,26802.0,42.2811,42.3326,42.2811,42.3154,26802.0
2016-06-28 11:20:00,49.34,49.41,49.33,49.4,41750.0,42.3154,42.3755,42.3068,42.3669,41750.0
2016-06-28 11:30:00,49.41,49.46,49.39,49.45,32422.0,42.3755,42.4183,42.3583,42.4098,32422.0
2016-06-28 11:40:00,49.46,49.49,49.42,49.45,16677.0,42.4183,42.4441,42.384,42.4098,16677.0
2016-06-28 11:50:00,49.45,49.49,49.42,49.47,16794.0,42.4098,42.4441,42.384,42.4269,16794.0
2016-06-28 12:00:00,49.48,49.54,49.48,49.48,22627.0,42.4355,42.4869,42.4355,42.4355,22627.0
2016-06-28 12:10:00,49.48,49.53,49.47,49.51,14766.0,42.4355,42.4784,42.4269,42.4612,14766.0
2016-06-28 12:20:00,49.5,49.52,49.49,49.51,15327.0,42.4526,42.4698,42.4441,42.4612,15327.0
2016-06-28 12:30:00,49.51,49.59,49.51,49.58,19204.0,42.4612,42.5298,42.4612,42.5212,19204.0
2016-06-28 12:40:00,49.58,49.6,49.51,49.52,15447.0,42.5212,42.5384,42.4612,42.4698,15447.0
2016-06-28 12:50:00,49.52,49.58,49.51,49.54,12112.0,42.4698,42.5212,42.4612,42.4869,12112.0
2016-06-28 13:00:00,49.53,49.58,49.51,49.52,21406.0,42.4784,42.5212,42.4612,42.4698,21406.0
2016-06-28 13:10:00,49.52,49.6,49.51,49.53,15914.0,42.4698,42.5384,42.4612,42.4784,15914.0
2016-06-28 13:20:00,49.53,49.54,49.48,49.5,19527.0,42.4784,42.4869,42.4355,42.4526,19527.0
2016-06-28 13:30:00,49.5,49.54,49.46,49.52,19130.0,42.4526,42.4869,42.4183,42.4698,19130.0
2016-06-28 13:40:00,49.52,49.56,49.5,49.52,17094.0,42.4698,42.5041,42.4526,42.4698,17094.0
2016-06-28 13:50:00,49.52,49.54,49.48,49.48,22867.0,42.4698,42.4869,42.4355,42.4355,22867.0
2016-06-28 14:00:00,49.48,49.54,49.45,49.48,28364.0,42.4355,42.4869,42.4098,42.4355,28364.0
2016-06-28 14:10:00,49.49,49.54,49.47,49.53,19910.0,42.4441,42.4869,42.4269,42.4784,19910.0
2016-06-28 14:20:00,49.53,49.58,49.51,49.56,17728.0,42.4784,42.5212,42.4612,42.5041,17728.0
2016-06-28 14:30:00,49.57,49.65,49.55,49.62,27674.0,42.5127,42.5813,42.4955,42.5556,27674.0
2016-06-28 14:40:00,49.61,49.64,49.58,49.64,21180.0,42.547,42.5727,42.5212,42.5727,21180.0
2016-06-28 14:50:00,49.64,49.72,49.64,49.67,34792.0,42.5727,42.6413,42.5727,42.5984,34792.0
2016-06-28 15:00:00,49.67,49.69,49.62,49.62,27242.0,42.5984,42.6156,42.5556,42.5556,27242.0
2016-06-28 15:10:00,49.62,49.7,49.61,49.64,31052.0,42.5556,42.6242,42.547,42.5727,31052.0
2016-06-28 15:20:00,49.64,49.64,49.57,49.63,41081.0,42.5727,42.5727,42.5127,42.5641,41081.0
2016-06-28 15:30:00,49.62,49.64,49.54,49.61,62106.0,42.5556,42.5727,42.4869,42.547,62106.0
2016-06-28 15:40:00,49.61,49.77,49.61,49.76,114305.0,42.547,42.6842,42.547,42.6756,114305.0
2016-06-28 15:50:00,49.76,49.81,49.73,49.78,144310.0,42.6756,42.7185,42.6499,42.6928,144310.0
2016-06-29 09:30:00,49.78,50.01,49.74,49.97,49827.0,42.9477,43.1461,42.9132,43.1116,49827.0
2016-06-29 09:40:00,49.98,49.99,49.84,49.89,29554.0,43.1203,43.1289,42.9995,43.0426,29554.0
2016-06-29 09:50:00,49.88,49.9,49.76,49.83,16246.0,43.034,43.0512,42.9305,42.9908,16246.0
2016-06-29 10:00:00,49.82,49.93,49.82,49.93,28843.0,42.9822,43.0771,42.9822,43.0771,28843.0
2016-06-29 10:10:00,49.93,49.96,49.88,49.9,28028.0,43.0771,43.103,43.034,43.0512,28028.0
2016-06-29 10:20:00,49.91,50.11,49.91,50.11,39718.0,43.0599,43.2324,43.0599,43.2324,39718.0
2016-06-29 10:30:00,50.11,50.15,50.01,50.04,31235.0,43.2324,43.2669,43.1461,43.172,31235.0
2016-06-29 10:40:00,50.05,50.09,50.05,50.08,31908.0,43.1807,43.2152,43.1807,43.2065,31908.0
2016-06-29 10:50:00,50.08,50.14,50.07,50.11,45925.0,43.2065,43.2583,43.1979,43.2324,45925.0
2016-06-29 11:00:00,50.11,50.14,50.04,50.05,34801.0,43.2324,43.2583,43.172,43.1807,34801.0
2016-06-29 11:10:00,50.05,50.08,49.99,50.0,31307.0,43.1807,43.2065,43.1289,43.1375,31307.0
2016-06-29 11:20:00,49.99,50.03,49.94,50.02,22199.0,43.1289,43.1634,43.0857,43.1548,22199.0
2016-06-29 11:30:00,50.02,50.04,49.98,50.04,31241.0,43.1548,43.172,43.1203,43.172,31241.0
2016-06-29 11:40:00,50.05,50.07,50.02,50.03,10398.0,43.1807,43.1979,43.1548,43.1634,10398.0
2016-06-29 11:50:00,50.03,50.13,50.03,50.1,15395.0,43.1634,43.2497,43.1634,43.2238,15395.0
2016-06-29 12:00:00,50.11,50.14,50.1,50.14,16579.0,43.2324,43.2583,43.2238,43.2583,16579.0
2016-06-29 12:10:00,50.13,50.15,50.12,50.13,18526.0,43.2497,43.2669,43.241,43.2497,18526.0
2016-06-29 12:20:00,50.13,50.14,50.09,50.09,21185.0,43.2497,43.2583,43.2152,43.2152,21185.0
2016-06-29 12:30:00,50.09,50.09,50.02,50.02,11222.0,43.2152,43.2152,43.1548,43.1548,11222.0
2016-06-29 12:40:00,50.02,50.05,50.0,50.03,14937.0,43.1548,43.1807,43.1375,43.1634,14937.0
2016-06-29 12:50:00,50.02,50.09,50.01,50.09,13022.0,43.1548,43.2152,43.1461,43.2152,13022.0
2016-06-29 13:00:00,50.09,50.11,50.06,50.07,25479.0,43.2152,43.2324,43.1893,43.1979,25479.0
2016-06-29 13:10:00,50.07,50.12,50.07,50.11,8477.0,43.1979,43.241,43.1979,43.2324,8477.0
2016-06-29 13:20:00,50.12,50.12,50.04,50.04,32114.0,43.241,43.241,43.172,43.172,32114.0
2016-06-29 13:30:00,50.04,50.1,50.04,50.1,13110.0,43.172,43.2238,43.172,43.2238,13110.0
2016-06-29 13:40:00,50.1,50.1,50.04,50.04,25315.0,43.2238,43.2238,43.172,43.172,25315.0
2016-06-29 13:50:00,50.04,50.1,50.03,50.09,21903.0,43.172,43.2238,43.1634,43.2152,21903.0
2016-06-29 14:00:00,50.1,50.1,50.06,50.08,21232.0,43.2238,43.2238,43.1893,43.2065,21232.0
2016-06-29 14:10:00,50.08,50.1,50.05,50.05,12075.0,43.2065,43.2238,43.1807,43.1807,12075.0
2016-06-29 14:20:00,50.05,50.13,50.05,50.11,18046.0,43.1807,43.2497,43.1807,43.2324,18046.0
2016-06-29 14:30:00,50.1,50.13,50.1,50.11,17177.0,43.2238,43.2497,43.2238,43.2324,17177.0
2016-06-29 14:40:00,50.11,50.17,50.1,50.12,44456.0,43.2324,43.2842,43.2238,43.241,44456.0
2016-06-29 14:50:00,50.12,50.16,50.12,50.16,22779.0,43.241,43.2756,43.241,43.2756,22779.0
2016-06-29 15:00:00,50.16,50.19,50.14,50.18,24824.0,43.2756,43.3014,43.2583,43.2928,24824.0
2016-06-29 15:10:00,50.18,50.27,50.17,50.27,28026.0,43.2928,43.3705,43.2842,43.3705,28026.0
2016-06-29 15:20:00,50.27,50.29,50.22,50.25,64120.0,43.3705,43.3877,43.3273,43.3532,64120.0
2016-06-29 15:30:00,50.25,50.26,50.22,50.24,37230.0,43.3532,43.3618,43.3273,43.3446,37230.0
2016-06-29 15:40:00,50.24,50.25,50.18,50.2,64781.0,43.3446,43.3532,43.2928,43.3101,64781.0
2016-06-29 15:50:00,50.2,50.25,50.17,50.23,101276.0,43.3101,43.3532,43.2842,43.3359,101276.0
2016-06-30 09:30:00,50.42,50.48,50.29,50.38,39541.0,43.4999,43.5516,43.3877,43.4654,39541.0
2016-06-30 09:40:00,50.39,50.43,50.33,50.36,25036.0,43.474,43.5085,43.4222,43.4481,25036.0
2016-06-30 09:50:00,50.35,50.38,50.3,50.34,12270.0,43.4395,43.4654,43.3963,43.4308,12270.0
2016-06-30 10:00:00,50.36,50.44,50.36,50.43,15762.0,43.4481,43.5171,43.4481,43.5085,15762.0
2016-06-30 10:10:00,50.42,50.5,50.4,50.5,18926.0,43.4999,43.5689,43.4826,43.5689,18926.0
2016-06-30 10:20:00,50.5,50.52,50.45,50.51,18463.0,43.5689,43.5861,43.5258,43.5775,18463.0
2016-06-30 10:30:00,50.51,50.57,50.5,50.55,24313.0,43.5775,43.6293,43.5689,43.612,24313.0
2016-06-30 10:40:00,50.55,50.64,50.55,50.64,19094.0,43.612,43.6897,43.612,43.6897,19094.0
2016-06-30 10:50:00,50.64,50.66,50.6,50.6,15330.0,43.6897,43.7069,43.6552,43.6552,15330.0
2016-06-30 11:00:00,50.58,50.59,50.55,50.59,14264.0,43.6379,43.6465,43.612,43.6465,14264.0
2016-06-30 11:10:00,50.6,50.64,50.57,50.62,18222.0,43.6552,43.6897,43.6293,43.6724,18222.0
2016-06-30 11:20:00,50.63,50.71,50.62,50.69,15138.0,43.681,43.7501,43.6724,43.7328,15138.0
2016-06-30 11:30:00,50.69,50.76,50.69,50.73,14710.0,43.7328,43.7932,43.7328,43.7673,14710.0
2016-06-30 11:40:00,50.73,50.74,50.68,50.69,15036.0,43.7673,43.7759,43.7242,43.7328,15036.0
2016-06-30 11:50:00,50.69,50.7,50.65,50.69,10200.0,43.7328,43.7414,43.6983,43.7328,10200.0
2016-06-30 12:00:00,50.69,50.79,50.69,50.78,21551.0,43.7328,43.8191,43.7328,43.8105,21551.0
2016-06-30 12:10:00,50.79,50.92,50.77,50.92,11599.0,43.8191,43.9312,43.8018,43.9312,11599.0
2016-06-30 12:20:00,50.9,50.94,50.87,50.88,27013.0,43.914,43.9485,43.8881,43.8967,27013.0
2016-06-30 12:30:00,50.88,50.88,50.83,50.84,9113.0,43.8967,43.8967,43.8536,43.8622,9113.0
2016-06-30 12:40:00,50.85,50.85,50.77,50.79,5405.0,43.8709,43.8709,43.8018,43.8191,5405.0
2016-06-30 12:50:00,50.8,50.86,50.8,50.85,9954.0,43.8277,43.8795,43.8277,43.8709,9954.0
2016-06-30 13:00:00,50.84,50.88,50.84,50.85,9584.0,43.8622,43.8967,43.8622,43.8709,9584.0
2016-06-30 13:10:00,50.85,50.86,50.83,50.85,6162.0,43.8709,43.8795,43.8536,43.8709,6162.0
2016-06-30 13:20:00,50.85,50.86,50.83,50.85,9156.0,43.8709,43.8795,43.8536,43.8709,9156.0
2016-06-30 13:30:00,50.86,50.86,50.83,50.85,8799.0,43.8795,43.8795,43.8536,43.8709,8799.0
2016-06-30 13:40:00,50.85,50.87,50.83,50.87,7751.0,43.8709,43.8881,43.8536,43.8881,7751.0
2016-06-30 13:50:00,50.87,50.88,50.83,50.86,13848.0,43.8881,43.8967,43.8536,43.8795,13848.0
2016-06-30 14:00:00,50.86,50.93,50.85,50.92,12930.0,43.8795,43.9399,43.8709,43.9312,12930.0
2016-06-30 14:10:00,50.93,51.01,50.93,51.01,15181.0,43.9399,44.0089,43.9399,44.0089,15181.0
2016-06-30 14:20:00,51.01,51.06,51.0,51.0,23291.0,44.0089,44.052,44.0003,44.0003,23291.0
2016-06-30 14:30:00,51.01,51.04,50.98,51.02,22087.0,44.0089,44.0348,43.983,44.0175,22087.0
2016-06-30 14:40:00,51.02,51.13,51.01,51.12,20448.0,44.0175,44.1124,44.0089,44.1038,20448.0
2016-06-30 14:50:00,51.12,51.17,51.1,51.13,23966.0,44.1038,44.1469,44.0865,44.1124,23966.0
2016-06-30 15:00:00,51.14,51.15,51.1,51.13,14714.0,44.121,44.1297,44.0865,44.1124,14714.0
2016-06-30 15:10:00,51.13,51.13,51.06,51.09,21352.0,44.1124,44.1124,44.052,44.0779,21352.0
2016-06-30 15:20:00,51.1,51.21,51.08,51.21,26748.0,44.0865,44.1814,44.0693,44.1814,26748.0
2016-06-30 15:30:00,51.21,51.23,51.14,51.16,47275.0,44.1814,44.1987,44.121,44.1383,47275.0
2016-06-30 15:40:00,51.16,51.2,51.14,51.2,70635.0,44.1383,44.1728,44.121,44.1728,70635.0
2016-06-30 15:50:00,51.2,51.31,51.19,51.31,166984.0,44.1728,44.2677,44.1642,44.2677,166984.0
2016-07-01 09:30:00,51.24,51.54,51.24,51.45,29755.0,44.2073,44.4661,44.2073,44.3885,29755.0
2016-07-01 09:40:00,51.46,51.47,51.32,51.35,12668.0,44.3971,44.4058,44.2763,44.3022,12668.0
2016-07-01 09:50:00,51.34,51.37,51.22,51.25,12875.0,44.2936,44.3195,44.1901,44.216,12875.0
2016-07-01 10:00:00,51.26,51.34,51.26,51.29,23240.0,44.2246,44.2936,44.2246,44.2505,23240.0
2016-07-01 10:10:00,51.3,51.3,51.17,51.17,10747.0,44.2591,44.2591,44.1469,44.1469,10747.0
2016-07-01 10:20:00,51.17,51.25,51.15,51.25,13629.0,44.1469,44.216,44.1297,44.216,13629.0
2016-07-01 10:30:00,51.24,51.29,51.22,51.25,15975.0,44.2073,44.2505,44.1901,44.216,15975.0
2016-07-01 10:40:00,51.24,51.28,51.22,51.26,21444.0,44.2073,44.2418,44.1901,44.2246,21444.0
2016-07-01 10:50:00,51.26,51.39,51.24,51.38,21221.0,44.2246,44.3367,44.2073,44.3281,21221.0
2016-07-01 11:00:00,51.37,51.42,51.37,51.41,21234.0,44.3195,44.3626,44.3195,44.354,21234.0
2016-07-01 11:10:00,51.43,51.54,51.39,51.53,40459.0,44.3712,44.4661,44.3367,44.4575,40459.0
2016-07-01 11:20:00,51.53,51.58,51.46,51.58,19281.0,44.4575,44.5007,44.3971,44.5007,19281.0
2016-07-01 11:30:00,51.57,51.58,51.46,51.52,17429.0,44.492,44.5007,44.3971,44.4489,17429.0
2016-07-01 11:40:00,51.53,51.57,51.5,51.52,20520.0,44.4575,44.492,44.4316,44.4489,20520.0
2016-07-01 11:50:00,51.51,51.52,51.46,51.5,12852.0,44.4403,44.4489,44.3971,44.4316,12852.0
2016-07-01 12:00:00,51.5,51.54,51.47,51.49,27019.0,44.4316,44.4661,44.4058,44.423,27019.0
2016-07-01 12:10:00,51.5,51.51,51.43,51.44,15325.0,44.4316,44.4403,44.3712,44.3799,15325.0
2016-07-01 12:20:00,51.44,51.45,51.39,51.43,13202.0,44.3799,44.3885,44.3367,44.3712,13202.0
2016-07-01 12:30:00,51.43,51.51,51.43,51.48,21381.0,44.3712,44.4403,44.3712,44.4144,21381.0
2016-07-01 12:40:00,51.48,51.58,51.48,51.55,17933.0,44.4144,44.5007,44.4144,44.4748,17933.0
2016-07-01 12:50:00,51.54,51.61,51.5,51.58,18977.0,44.4661,44.5265,44.4316,44.5007,18977.0
2016-07-01 13:00:00,51.58,51.67,51.57,51.62,16072.0,44.5007,44.5783,44.492,44.5352,16072.0
2016-07-01 13:10:00,51.63,51.63,51.56,51.58,13694.0,44.5438,44.5438,44.4834,44.5007,13694.0
2016-07-01 13:20:00,51.58,51.59,51.54,51.54,21202.0,44.5007,44.5093,44.4661,44.4661,21202.0
2016-07-01 13:30:00,51.53,51.59,51.51,51.54,23404.0,44.4575,44.5093,44.4403,44.4661,23404.0
2016-07-01 13:40:00,51.54,51.57,51.51,51.55,22059.0,44.4661,44.492,44.4403,44.4748,22059.0
2016-07-01 13:50:00,51.55,51.55,51.5,51.51,21284.0,44.4748,44.4748,44.4316,44.4403,21284.0
2016-07-01 14:00:00,51.51,51.56,51.48,51.54,28927.0,44.4403,44.4834,44.4144,44.4661,28927.0
2016-07-01 14:10:00,51.55,51.58,51.52,51.55,24820.0,44.4748,44.5007,44.4489,44.4748,24820.0
2016-07-01 14:20:00,51.55,51.6,51.53,51.57,31403.0,44.4748,44.5179,44.4575,44.492,31403.0
2016-07-01 14:30:00,51.56,51.59,51.54,51.58,24191.0,44.4834,44.5093,44.4661,44.5007,24191.0
2016-07-01 14:40:00,51.59,51.6,51.51,51.51,24544.0,44.5093,44.5179,44.4403,44.4403,24544.0
2016-07-01 14:50:00,51.5,51.53,51.46,51.48,21270.0,44.4316,44.4575,44.3971,44.4144,21270.0
2016-07-01 15:00:00,51.48,51.57,51.48,51.57,50723.0,44.4144,44.492,44.4144,44.492,50723.0
2016-07-01 15:10:00,51.56,51.57,51.54,51.57,26354.0,44.4834,44.492,44.4661,44.492,26354.0
2016-07-01 15:20:00,51.57,51.63,51.55,51.61,39636.0,44.492,44.5438,44.4748,44.5265,39636.0
2016-07-01 15:30:00,51.6,51.61,51.47,51.5,46658.0,44.5179,44.5265,44.4058,44.4316,46658.0
2016-07-01 15:40:00,51.5,51.54,51.49,51.54,43982.0,44.4316,44.4661,44.423,44.4661,43982.0
2016-07-01 15:50:00,51.54,51.59,51.53,51.54,165483.0,44.4661,44.5093,44.4575,44.4661,165483.0
2016-07-05 09:30:00,51.37,51.71,51.23,51.71,50273.0,44.3195,44.6128,44.1987,44.6128,50273.0
2016-07-05 09:40:00,51.71,51.71,51.46,51.49,19189.0,44.6128,44.6128,44.3971,44.423,19189.0
2016-07-05 09:50:00,51.49,51.63,51.44,51.63,19493.0,44.423,44.5438,44.3799,44.5438,19493.0
2016-07-05 10:00:00,51.62,51.81,51.6,51.8,15546.0,44.5352,44.6991,44.5179,44.6905,15546.0
2016-07-05 10:10:00,51.81,51.87,51.78,51.81,28096.0,44.6991,44.7509,44.6732,44.6991,28096.0
2016-07-05 10:20:00,51.82,51.98,51.81,51.97,30265.0,44.7077,44.8458,44.6991,44.8371,30265.0
2016-07-05 10:30:00,51.96,52.0,51.9,51.93,29930.0,44.8285,44.863,44.7767,44.8026,29930.0
2016-07-05 10:40:00,51.94,51.95,51.88,51.94,22188.0,44.8112,44.8199,44.7595,44.8112,22188.0
2016-07-05 10:50:00,51.94,51.94,51.85,51.86,39709.0,44.8112,44.8112,44.7336,44.7422,39709.0
2016-07-05 11:00:00,51.86,51.89,51.82,51.83,43174.0,44.7422,44.7681,44.7077,44.7163,43174.0
2016-07-05 11:10:00,51.82,51.82,51.73,51.79,54255.0,44.7077,44.7077,44.6301,44.6818,54255.0
2016-07-05 11:20:00,51.78,52.06,51.78,52.03,133691.0,44.6732,44.9148,44.6732,44.8889,133691.0
2016-07-05 11:30:00,52.04,52.05,51.87,51.94,20119.0,44.8975,44.9062,44.7509,44.8112,20119.0
2016-07-05 11:40:00,51.94,51.98,51.87,51.87,18961.0,44.8112,44.8458,44.7509,44.7509,18961.0
2016-07-05 11:50:00,51.88,51.9,51.84,51.9,14604.0,44.7595,44.7767,44.725,44.7767,14604.0
2016-07-05 12:00:00,51.91,51.99,51.89,51.91,50545.0,44.7854,44.8544,44.7681,44.7854,50545.0
2016-07-05 12:10:00,51.9,52.01,51.86,52.01,29321.0,44.7767,44.8716,44.7422,44.8716,29321.0
2016-07-05 12:20:00,52.0,52.06,51.98,52.05,26926.0,44.863,44.9148,44.8458,44.9062,26926.0
2016-07-05 12:30:00,52.06,52.1,52.01,52.1,39257.0,44.9148,44.9493,44.8716,44.9493,39257.0
2016-07-05 12:40:00,52.1,52.12,52.07,52.11,29208.0,44.9493,44.9665,44.9234,44.9579,29208.0
2016-07-05 12:50:00,52.11,52.15,52.05,52.11,23183.0,44.9579,44.9924,44.9062,44.9579,23183.0
2016-07-05 13:00:00,52.1,52.1,52.01,52.01,18514.0,44.9493,44.9493,44.8716,44.8716,18514.0
2016-07-05 13:10:00,52.02,52.04,51.98,51.99,17409.0,44.8803,44.8975,44.8458,44.8544,17409.0
2016-07-05 13:20:00,52.0,52.0,51.95,51.99,14832.0,44.863,44.863,44.8199,44.8544,14832.0
2016-07-05 13:30:00,51.99,52.0,51.9,51.9,18743.0,44.8544,44.863,44.7767,44.7767,18743.0
2016-07-05 13:40:00,51.9,51.93,51.84,51.84,21427.0,44.7767,44.8026,44.725,44.725,21427.0
2016-07-05 13:50:00,51.84,51.86,51.83,51.85,14582.0,44.725,44.7422,44.7163,44.7336,14582.0
2016-07-05 14:00:00,51.85,51.91,51.83,51.83,26702.0,44.7336,44.7854,44.7163,44.7163,26702.0
2016-07-05 14:10:00,51.82,51.87,51.81,51.81,26596.0,44.7077,44.7509,44.6991,44.6991,26596.0
2016-07-05 14:20:00,51.82,51.87,51.79,51.81,29420.0,44.7077,44.7509,44.6818,44.6991,29420.0
2016-07-05 14:30:00,51.81,51.81,51.72,51.74,22631.0,44.6991,44.6991,44.6214,44.6387,22631.0
2016-07-05 14:40:00,51.74,51.75,51.66,51.68,41979.0,44.6387,44.6473,44.5697,44.5869,41979.0
2016-07-05 14:50:00,51.69,51.7,51.64,51.7,25847.0,44.5956,44.6042,44.5524,44.6042,25847.0
2016-07-05 15:00:00,51.69,51.72,51.68,51.68,24486.0,44.5956,44.6214,44.5869,44.5869,24486.0
2016-07-05 15:10:00,51.68,51.74,51.68,51.72,37302.0,44.5869,44.6387,44.5869,44.6214,37302.0
2016-07-05 15:20:00,51.73,51.74,51.7,51.73,60639.0,44.6301,44.6387,44.6042,44.6301,60639.0
2016-07-05 15:30:00,51.74,51.77,51.7,51.75,75529.0,44.6387,44.6646,44.6042,44.6473,75529.0
2016-07-05 15:40:00,51.75,51.85,51.73,51.8,79064.0,44.6473,44.7336,44.6301,44.6905,79064.0
2016-07-05 15:50:00,51.8,51.81,51.73,51.74,216627.0,44.6905,44.6991,44.6301,44.6387,216627.0
2016-07-06 09:30:00,51.86,51.97,51.74,51.88,43144.0,44.7422,44.8371,44.6387,44.7595,43144.0
2016-07-06 09:40:00,51.86,51.94,51.76,51.76,44163.0,44.7422,44.8112,44.656,44.656,44163.0
2016-07-06 09:50:00,51.74,51.74,51.6,51.63,41756.0,44.6387,44.6387,44.5179,44.5438,41756.0
2016-07-06 10:00:00,51.64,51.75,51.55,51.58,32042.0,44.5524,44.6473,44.4748,44.5007,32042.0
2016-07-06 10:10:00,51.58,51.6,51.48,51.52,39317.0,44.5007,44.5179,44.4144,44.4489,39317.0
2016-07-06 10:20:00,51.53,51.61,51.43,51.43,21301.0,44.4575,44.5265,44.3712,44.3712,21301.0
2016-07-06 10:30:00,51.42,51.5,51.41,51.49,26724.0,44.3626,44.4316,44.354,44.423,26724.0
2016-07-06 10:40:00,51.49,51.53,51.43,51.47,55584.0,44.423,44.4575,44.3712,44.4058,55584.0
2016-07-06 10:50:00,51.5,51.77,51.5,51.77,39697.0,44.4316,44.6646,44.4316,44.6646,39697.0
2016-07-06 11:00:00,51.78,51.97,51.74,51.9,120428.0,44.6732,44.8371,44.6387,44.7767,120428.0
2016-07-06 11:10:00,51.9,52.02,51.9,52.0,56874.0,44.7767,44.8803,44.7767,44.863,56874.0
2016-07-06 11:20:00,51.99,52.08,51.97,52.06,47910.0,44.8544,44.932,44.8371,44.9148,47910.0
2016-07-06 11:30:00,52.07,52.23,52.07,52.23,56917.0,44.9234,45.0614,44.9234,45.0614,56917.0
2016-07-06 11:40:00,52.22,52.22,52.1,52.13,37213.0,45.0528,45.0528,44.9493,44.9752,37213.0
2016-07-06 11:50:00,52.13,52.19,52.09,52.17,37871.0,44.9752,45.0269,44.9407,45.0097,37871.0
2016-07-06 12:00:00,52.16,52.27,52.13,52.24,72051.0,45.0011,45.096,44.9752,45.0701,72051.0
2016-07-06 12:10:00,52.25,52.3,52.24,52.26,26736.0,45.0787,45.1218,45.0701,45.0873,26736.0
2016-07-06 12:20:00,52.26,52.3,52.21,52.25,24878.0,45.0873,45.1218,45.0442,45.0787,24878.0
2016-07-06 12:30:00,52.25,52.29,52.22,52.29,29694.0,45.0787,45.1132,45.0528,45.1132,29694.0
2016-07-06 12:40:00,52.29,52.32,52.26,52.3,18321.0,45.1132,45.1391,45.0873,45.1218,18321.0
2016-07-06 12:50:00,52.3,52.4,52.3,52.4,29700.0,45.1218,45.2081,45.1218,45.2081,29700.0
2016-07-06 13:00:00,52.39,52.41,52.33,52.33,31647.0,45.1995,45.2167,45.1477,45.1477,31647.0
2016-07-06 13:10:00,52.32,52.36,52.32,52.36,22450.0,45.1391,45.1736,45.1391,45.1736,22450.0
2016-07-06 13:20:00,52.36,52.37,52.27,52.3,25097.0,45.1736,45.1822,45.096,45.1218,25097.0
2016-07-06 13:30:00,52.3,52.34,52.26,52.3,41176.0,45.1218,45.1563,45.0873,45.1218,41176.0
2016-07-06 13:40:00,52.31,52.31,52.21,52.22,19090.0,45.1305,45.1305,45.0442,45.0528,19090.0
2016-07-06 13:50:00,52.23,52.26,52.2,52.21,25617.0,45.0614,45.0873,45.0356,45.0442,25617.0
2016-07-06 14:00:00,52.2,52.35,52.2,52.35,41435.0,45.0356,45.165,45.0356,45.165,41435.0
2016-07-06 14:10:00,52.35,52.36,52.2,52.31,36406.0,45.165,45.1736,45.0356,45.1305,36406.0
2016-07-06 14:20:00,52.3,52.34,52.26,52.27,22057.0,45.1218,45.1563,45.0873,45.096,22057.0
2016-07-06 14:30:00,52.27,52.42,52.27,52.42,27711.0,45.096,45.2254,45.096,45.2254,27711.0
2016-07-06 14:40:00,52.41,52.42,52.35,52.37,26215.0,45.2167,45.2254,45.165,45.1822,26215.0
2016-07-06 14:50:00,52.36,52.49,52.36,52.48,48642.0,45.1736,45.2858,45.1736,45.2771,48642.0
2016-07-06 15:00:00,52.48,52.51,52.3,52.32,88482.0,45.2771,45.303,45.1218,45.1391,88482.0
2016-07-06 15:10:00,52.31,52.35,52.27,52.27,29862.0,45.1305,45.165,45.096,45.096,29862.0
2016-07-06 15:20:00,52.27,52.29,52.21,52.23,33579.0,45.096,45.1132,45.0442,45.0614,33579.0
2016-07-06 15:30:00,52.23,52.25,52.21,52.24,45067.0,45.0614,45.0787,45.0442,45.0701,45067.0
2016-07-06 15:40:00,52.24,52.3,52.22,52.23,64395.0,45.0701,45.1218,45.0528,45.0614,64395.0
2016-07-06 15:50:00,52.23,52.31,52.22,52.29,167093.0,45.0614,45.1305,45.0528,45.1132,167093.0
2016-07-07 09:30:00,52.37,52.45,52.15,52.38,50305.0,45.1822,45.2513,44.9924,45.1909,50305.0
2016-07-07 09:40:00,52.41,52.54,52.37,52.52,31266.0,45.2167,45.3289,45.1822,45.3116,31266.0
2016-07-07 09:50:00,52.51,52.51,52.38,52.44,43591.0,45.303,45.303,45.1909,45.2426,43591.0
2016-07-07 10:00:00,52.43,52.46,52.4,52.45,25891.0,45.234,45.2599,45.2081,45.2513,25891.0
2016-07-07 10:10:00,52.45,52.5,52.38,52.38,36943.0,45.2513,45.2944,45.1909,45.1909,36943.0
2016-07-07 10:20:00,52.38,52.45,52.35,52.45,34792.0,45.1909,45.2513,45.165,45.2513,34792.0
2016-07-07 10:30:00,52.46,52.48,52.35,52.42,30354.0,45.2599,45.2771,45.165,45.2254,30354.0
2016-07-07 10:40:00,52.42,52.5,52.41,52.49,34546.0,45.2254,45.2944,45.2167,45.2858,34546.0
2016-07-07 10:50:00,52.47,52.48,52.4,52.44,24509.0,45.2685,45.2771,45.2081,45.2426,24509.0
2016-07-07 11:00:00,52.44,52.53,52.43,52.53,34526.0,45.2426,45.3203,45.234,45.3203,34526.0
2016-07-07 11:10:00,52.53,52.54,52.38,52.41,36137.0,45.3203,45.3289,45.1909,45.2167,36137.0
2016-07-07 11:20:00,52.41,52.47,52.4,52.44,24519.0,45.2167,45.2685,45.2081,45.2426,24519.0
2016-07-07 11:30:00,52.46,52.46,52.38,52.43,22433.0,45.2599,45.2599,45.1909,45.234,22433.0
2016-07-07 11:40:00,52.43,52.47,52.38,52.42,53068.0,45.234,45.2685,45.1909,45.2254,53068.0
2016-07-07 11:50:00,52.42,52.43,52.39,52.41,20716.0,45.2254,45.234,45.1995,45.2167,20716.0
2016-07-07 12:00:00,52.4,52.41,52.35,52.36,9927.0,45.2081,45.2167,45.165,45.1736,9927.0
2016-07-07 12:10:00,52.36,52.37,52.3,52.32,11047.0,45.1736,45.1822,45.1218,45.1391,11047.0
2016-07-07 12:20:00,52.34,52.36,52.3,52.31,10640.0,45.1563,45.1736,45.1218,45.1305,10640.0
2016-07-07 12:30:00,52.3,52.3,52.26,52.29,7743.0,45.1218,45.1218,45.0873,45.1132,7743.0
2016-07-07 12:40:00,52.26,52.27,52.19,52.19,8263.0,45.0873,45.096,45.0269,45.0269,8263.0
2016-07-07 12:50:00,52.19,52.2,52.13,52.14,12764.0,45.0269,45.0356,44.9752,44.9838,12764.0
2016-07-07 13:00:00,52.14,52.19,52.1,52.19,10502.0,44.9838,45.0269,44.9493,45.0269,10502.0
2016-07-07 13:10:00,52.18,52.19,52.13,52.14,18924.0,45.0183,45.0269,44.9752,44.9838,18924.0
2016-07-07 13:20:00,52.14,52.15,52.05,52.06,10350.0,44.9838,44.9924,44.9062,44.9148,10350.0
2016-07-07 13:30:00,52.06,52.15,52.06,52.14,10589.0,44.9148,44.9924,44.9148,44.9838,10589.0
2016-07-07 13:40:00,52.13,52.16,52.1,52.12,15540.0,44.9752,45.0011,44.9493,44.9665,15540.0
2016-07-07 13:50:00,52.12,52.12,52.07,52.1,10551.0,44.9665,44.9665,44.9234,44.9493,10551.0
2016-07-07 14:00:00,52.1,52.17,52.08,52.13,15553.0,44.9493,45.0097,44.932,44.9752,15553.0
2016-07-07 14:10:00,52.12,52.12,52.03,52.05,11895.0,44.9665,44.9665,44.8889,44.9062,11895.0
2016-07-07 14:20:00,52.04,52.1,52.02,52.06,13592.0,44.8975,44.9493,44.8803,44.9148,13592.0
2016-07-07 14:30:00,52.07,52.13,52.06,52.12,21429.0,44.9234,44.9752,44.9148,44.9665,21429.0
2016-07-07 14:40:00,52.12,52.13,52.09,52.13,15355.0,44.9665,44.9752,44.9407,44.9752,15355.0
2016-07-07 14:50:00,52.14,52.14,52.06,52.07,13692.0,44.9838,44.9838,44.9148,44.9234,13692.0
2016-07-07 15:00:00,52.07,52.12,52.04,52.12,22239.0,44.9234,44.9665,44.8975,44.9665,22239.0
2016-07-07 15:10:00,52.11,52.12,52.05,52.06,19785.0,44.9579,44.9665,44.9062,44.9148,19785.0
2016-07-07 15:20:00,52.07,52.09,52.05,52.09,24426.0,44.9234,44.9407,44.9062,44.9407,24426.0
2016-07-07 15:30:00,52.09,52.13,52.08,52.11,62691.0,44.9407,44.9752,44.932,44.9579,62691.0
2016-07-07 15:40:00,52.11,52.16,52.1,52.12,58781.0,44.9579,45.0011,44.9493,44.9665,58781.0
2016-07-07 15:50:00,52.12,52.13,52.09,52.1,164030.0,44.9665,44.9752,44.9407,44.9493,164030.0
2016-07-08 09:30:00,52.02,52.31,51.95,52.27,87423.0,44.8803,45.1305,44.8199,45.096,87423.0
2016-07-08 09:40:00,52.28,52.36,52.28,52.31,36814.0,45.1046,45.1736,45.1046,45.1305,36814.0
2016-07-08 09:50:00,52.32,52.41,52.3,52.36,16737.0,45.1391,45.2167,45.1218,45.1736,16737.0
2016-07-08 10:00:00,52.37,52.54,52.36,52.51,23878.0,45.1822,45.3289,45.1736,45.303,23878.0
2016-07-08 10:10:00,52.49,52.49,52.46,52.46,14366.0,45.2858,45.2858,45.2599,45.2599,14366.0
2016-07-08 10:20:00,52.46,52.59,52.46,52.55,17949.0,45.2599,45.372,45.2599,45.3375,17949.0
2016-07-08 10:30:00,52.56,52.56,52.47,52.5,8897.0,45.3462,45.3462,45.2685,45.2944,8897.0
2016-07-08 10:40:00,52.5,52.57,52.5,52.54,10385.0,45.2944,45.3548,45.2944,45.3289,10385.0
2016-07-08 10:50:00,52.53,52.54,52.47,52.48,13831.0,45.3203,45.3289,45.2685,45.2771,13831.0
2016-07-08 11:00:00,52.48,52.56,52.47,52.56,14394.0,45.2771,45.3462,45.2685,45.3462,14394.0
2016-07-08 11:10:00,52.57,52.58,52.47,52.47,16531.0,45.3548,45.3634,45.2685,45.2685,16531.0
2016-07-08 11:20:00,52.46,52.48,52.42,52.45,16943.0,45.2599,45.2771,45.2254,45.2513,16943.0
2016-07-08 11:30:00,52.46,52.52,52.46,52.5,7699.0,45.2599,45.3116,45.2599,45.2944,7699.0
2016-07-08 11:40:00,52.5,52.5,52.41,52.48,13037.0,45.2944,45.2944,45.2167,45.2771,13037.0
2016-07-08 11:50:00,52.49,52.56,52.49,52.55,17018.0,45.2858,45.3462,45.2858,45.3375,17018.0
2016-07-08 12:00:00,52.55,52.56,52.52,52.55,7719.0,45.3375,45.3462,45.3116,45.3375,7719.0
2016-07-08 12:10:00,52.53,52.54,52.48,52.49,5406.0,45.3203,45.3289,45.2771,45.2858,5406.0
2016-07-08 12:20:00,52.49,52.5,52.44,52.44,8035.0,45.2858,45.2944,45.2426,45.2426,8035.0
2016-07-08 12:30:00,52.44,52.47,52.39,52.39,10060.0,45.2426,45.2685,45.1995,45.1995,10060.0
2016-07-08 12:40:00,52.4,52.48,52.4,52.48,4537.0,45.2081,45.2771,45.2081,45.2771,4537.0
2016-07-08 12:50:00,52.48,52.48,52.44,52.44,5930.0,45.2771,45.2771,45.2426,45.2426,5930.0
2016-07-08 13:00:00,52.44,52.49,52.44,52.47,7371.0,45.2426,45.2858,45.2426,45.2685,7371.0
2016-07-08 13:10:00,52.46,52.46,52.43,52.43,5620.0,45.2599,45.2599,45.234,45.234,5620.0
2016-07-08 13:20:00,52.44,52.51,52.44,52.51,7597.0,45.2426,45.303,45.2426,45.303,7597.0
2016-07-08 13:30:00,52.51,52.53,52.51,52.52,5399.0,45.303,45.3203,45.303,45.3116,5399.0
2016-07-08 13:40:00,52.53,52.56,52.49,52.5,8815.0,45.3203,45.3462,45.2858,45.2944,8815.0
2016-07-08 13:50:00,52.51,52.54,52.5,52.54,10335.0,45.303,45.3289,45.2944,45.3289,10335.0
2016-07-08 14:00:00,52.54,52.57,52.53,52.57,14277.0,45.3289,45.3548,45.3203,45.3548,14277.0
2016-07-08 14:10:00,52.57,52.61,52.56,52.6,10288.0,45.3548,45.3893,45.3462,45.3807,10288.0
2016-07-08 14:20:00,52.6,52.62,52.58,52.6,13229.0,45.3807,45.3979,45.3634,45.3807,13229.0
2016-07-08 14:30:00,52.6,52.64,52.6,52.63,13948.0,45.3807,45.4152,45.3807,45.4065,13948.0
2016-07-08 14:40:00,52.63,52.63,52.6,52.63,21457.0,45.4065,45.4065,45.3807,45.4065,21457.0
2016-07-08 14:50:00,52.62,52.66,52.61,52.61,21249.0,45.3979,45.4324,45.3893,45.3893,21249.0
2016-07-08 15:00:00,52.62,52.63,52.61,52.62,24325.0,45.3979,45.4065,45.3893,45.3979,24325.0
2016-07-08 15:10:00,52.62,52.63,52.58,52.59,27477.0,45.3979,45.4065,45.3634,45.372,27477.0
2016-07-08 15:20:00,52.58,52.59,52.55,52.55,8100.0,45.3634,45.372,45.3375,45.3375,8100.0
2016-07-08 15:30:00,52.55,52.57,52.54,52.55,31891.0,45.3375,45.3548,45.3289,45.3375,31891.0
2016-07-08 15:40:00,52.55,52.56,52.51,52.54,32934.0,45.3375,45.3462,45.303,45.3289,32934.0
2016-07-08 15:50:00,52.54,52.6,52.54,52.57,90297.0,45.3289,45.3807,45.3289,45.3548,90297.0
2016-07-11 09:30:00,52.59,52.7,52.49,52.56,49466.0,45.372,45.4669,45.2858,45.3462,49466.0
2016-07-11 09:40:00,52.57,52.61,52.51,52.57,41121.0,45.3548,45.3893,45.303,45.3548,41121.0
2016-07-11 09:50:00,52.57,52.61,52.55,52.57,20347.0,45.3548,45.3893,45.3375,45.3548,20347.0
2016-07-11 10:00:00,52.56,52.63,52.52,52.57,30620.0,45.3462,45.4065,45.3116,45.3548,30620.0
2016-07-11 10:10:00,52.57,52.6,52.55,52.57,15476.0,45.3548,45.3807,45.3375,45.3548,15476.0
2016-07-11 10:20:00,52.58,52.65,52.56,52.57,15088.0,45.3634,45.4238,45.3462,45.3548,15088.0
2016-07-11 10:30:00,52.58,52.61,52.54,52.57,15833.0,45.3634,45.3893,45.3289,45.3548,15833.0
2016-07-11 10:40:00,52.56,52.65,52.55,52.64,11657.0,45.3462,45.4238,45.3375,45.4152,11657.0
2016-07-11 10:50:00,52.63,52.71,52.59,52.7,12491.0,45.4065,45.4756,45.372,45.4669,12491.0
2016-07-11 11:00:00,52.69,52.72,52.64,52.67,17311.0,45.4583,45.4842,45.4152,45.4411,17311.0
2016-07-11 11:10:00,52.67,52.72,52.67,52.68,6358.0,45.4411,45.4842,45.4411,45.4497,6358.0
2016-07-11 11:20:00,52.67,52.68,52.64,52.66,11670.0,45.4411,45.4497,45.4152,45.4324,11670.0
2016-07-11 11:30:00,52.65,52.68,52.63,52.63,18521.0,45.4238,45.4497,45.4065,45.4065,18521.0
2016-07-11 11:40:00,52.63,52.69,52.63,52.69,7630.0,45.4065,45.4583,45.4065,45.4583,7630.0
2016-07-11 11:50:00,52.69,52.71,52.66,52.71,58991.0,45.4583,45.4756,45.4324,45.4756,58991.0
2016-07-11 12:00:00,52.71,52.71,52.69,52.71,20872.0,45.4756,45.4756,45.4583,45.4756,20872.0
2016-07-11 12:10:00,52.7,52.71,52.68,52.69,19625.0,45.4669,45.4756,45.4497,45.4583,19625.0
2016-07-11 12:20:00,52.69,52.71,52.68,52.68,8873.0,45.4583,45.4756,45.4497,45.4497,8873.0
2016-07-11 12:30:00,52.69,52.73,52.68,52.73,13294.0,45.4583,45.4928,45.4497,45.4928,13294.0
2016-07-11 12:40:00,52.73,52.74,52.7,52.71,8736.0,45.4928,45.5014,45.4669,45.4756,8736.0
2016-07-11 12:50:00,52.71,52.73,52.7,52.72,13922.0,45.4756,45.4928,45.4669,45.4842,13922.0
2016-07-11 13:00:00,52.72,52.73,52.7,52.71,13303.0,45.4842,45.4928,45.4669,45.4756,13303.0
2016-07-11 13:10:00,52.7,52.72,52.7,52.71,11006.0,45.4669,45.4842,45.4669,45.4756,11006.0
2016-07-11 13:20:00,52.72,52.73,52.71,52.71,5149.0,45.4842,45.4928,45.4756,45.4756,5149.0
2016-07-11 13:30:00,52.71,52.74,52.7,52.72,8463.0,45.4756,45.5014,45.4669,45.4842,8463.0
2016-07-11 13:40:00,52.71,52.74,52.7,52.74,17691.0,45.4756,45.5014,45.4669,45.5014,17691.0
2016-07-11 13:50:00,52.74,52.75,52.72,52.72,13723.0,45.5014,45.5101,45.4842,45.4842,13723.0
2016-07-11 14:00:00,52.72,52.74,52.71,52.74,10038.0,45.4842,45.5014,45.4756,45.5014,10038.0
2016-07-11 14:10:00,52.74,52.75,52.71,52.72,13383.0,45.5014,45.5101,45.4756,45.4842,13383.0
2016-07-11 14:20:00,52.72,52.74,52.72,52.73,12343.0,45.4842,45.5014,45.4842,45.4928,12343.0
2016-07-11 14:30:00,52.72,52.75,52.71,52.74,14556.0,45.4842,45.5101,45.4756,45.5014,14556.0
2016-07-11 14:40:00,52.74,52.76,52.68,52.69,42465.0,45.5014,45.5187,45.4497,45.4583,42465.0
2016-07-11 14:50:00,52.7,52.7,52.64,52.64,18398.0,45.4669,45.4669,45.4152,45.4152,18398.0
2016-07-11 15:00:00,52.64,52.68,52.64,52.66,24259.0,45.4152,45.4497,45.4152,45.4324,24259.0
2016-07-11 15:10:00,52.67,52.7,52.64,52.66,25142.0,45.4411,45.4669,45.4152,45.4324,25142.0
2016-07-11 15:20:00,52.66,52.73,52.66,52.73,16312.0,45.4324,45.4928,45.4324,45.4928,16312.0
2016-07-11 15:30:00,52.72,52.73,52.68,52.69,27704.0,45.4842,45.4928,45.4497,45.4583,27704.0
2016-07-11 15:40:00,52.7,52.7,52.64,52.65,30706.0,45.4669,45.4669,45.4152,45.4238,30706.0
2016-07-11 15:50:00,52.65,52.66,52.6,52.62,132070.0,45.4238,45.4324,45.3807,45.3979,132070.0
2016-07-12 09:30:00,52.74,52.92,52.7,52.7,46465.0,45.5014,45.6567,45.4669,45.4669,46465.0
2016-07-12 09:40:00,52.74,52.8,52.69,52.72,15877.0,45.5014,45.5532,45.4583,45.4842,15877.0
2016-07-12 09:50:00,52.71,52.71,52.58,52.63,23432.0,45.4756,45.4756,45.3634,45.4065,23432.0
2016-07-12 10:00:00,52.63,52.64,52.53,52.57,11129.0,45.4065,45.4152,45.3203,45.3548,11129.0
2016-07-12 10:10:00,52.57,52.66,52.55,52.58,16613.0,45.3548,45.4324,45.3375,45.3634,16613.0
2016-07-12 10:20:00,52.56,52.56,52.48,52.51,7879.0,45.3462,45.3462,45.2771,45.303,7879.0
2016-07-12 10:30:00,52.51,52.51,52.46,52.46,8764.0,45.303,45.303,45.2599,45.2599,8764.0
2016-07-12 10:40:00,52.46,52.51,52.46,52.46,10756.0,45.2599,45.303,45.2599,45.2599,10756.0
2016-07-12 10:50:00,52.45,52.49,52.45,52.49,21240.0,45.2513,45.2858,45.2513,45.2858,21240.0
2016-07-12 11:00:00,52.49,52.49,52.44,52.45,14384.0,45.2858,45.2858,45.2426,45.2513,14384.0
2016-07-12 11:10:00,52.46,52.46,52.42,52.45,25543.0,45.2599,45.2599,45.2254,45.2513,25543.0
2016-07-12 11:20:00,52.44,52.5,52.43,52.5,15815.0,45.2426,45.2944,45.234,45.2944,15815.0
2016-07-12 11:30:00,52.51,52.54,52.5,52.54,7028.0,45.303,45.3289,45.2944,45.3289,7028.0
2016-07-12 11:40:00,52.54,52.55,52.47,52.47,17911.0,45.3289,45.3375,45.2685,45.2685,17911.0
2016-07-12 11:50:00,52.46,52.48,52.43,52.43,13593.0,45.2599,45.2771,45.234,45.234,13593.0
2016-07-12 12:00:00,52.43,52.5,52.41,52.49,11966.0,45.234,45.2944,45.2167,45.2858,11966.0
2016-07-12 12:10:00,52.48,52.49,52.45,52.47,7539.0,45.2771,45.2858,45.2513,45.2685,7539.0
2016-07-12 12:20:00,52.48,52.49,52.44,52.44,11012.0,45.2771,45.2858,45.2426,45.2426,11012.0
2016-07-12 12:30:00,52.44,52.46,52.41,52.43,15935.0,45.2426,45.2599,45.2167,45.234,15935.0
2016-07-12 12:40:00,52.45,52.45,52.42,52.45,9859.0,45.2513,45.2513,45.2254,45.2513,9859.0
2016-07-12 12:50:00,52.45,52.48,52.43,52.46,15228.0,45.2513,45.2771,45.234,45.2599,15228.0
2016-07-12 13:00:00,52.47,52.48,52.43,52.44,6599.0,45.2685,45.2771,45.234,45.2426,6599.0
2016-07-12 13:10:00,52.46,52.47,52.44,52.45,5646.0,45.2599,45.2685,45.2426,45.2513,5646.0
2016-07-12 13:20:00,52.45,52.46,52.39,52.41,15464.0,45.2513,45.2599,45.1995,45.2167,15464.0
2016-07-12 13:30:00,52.41,52.41,52.39,52.4,7269.0,45.2167,45.2167,45.1995,45.2081,7269.0
2016-07-12 13:40:00,52.4,52.41,52.37,52.38,10374.0,45.2081,45.2167,45.1822,45.1909,10374.0
2016-07-12 13:50:00,52.38,52.39,52.35,52.35,9023.0,45.1909,45.1995,45.165,45.165,9023.0
2016-07-12 14:00:00,52.36,52.37,52.3,52.32,16788.0,45.1736,45.1822,45.1218,45.1391,16788.0
2016-07-12 14:10:00,52.31,52.36,52.31,52.35,16106.0,45.1305,45.1736,45.1305,45.165,16106.0
2016-07-12 14:20:00,52.36,52.36,52.3,52.31,17691.0,45.1736,45.1736,45.1218,45.1305,17691.0
2016-07-12 14:30:00,52.32,52.34,52.3,52.33,25004.0,45.1391,45.1563,45.1218,45.1477,25004.0
2016-07-12 14:40:00,52.32,52.35,52.32,52.33,22220.0,45.1391,45.165,45.1391,45.1477,22220.0
2016-07-12 14:50:00,52.34,52.36,52.29,52.32,24277.0,45.1563,45.1736,45.1132,45.1391,24277.0
2016-07-12 15:00:00,52.32,52.36,52.29,52.29,14817.0,45.1391,45.1736,45.1132,45.1132,14817.0
2016-07-12 15:10:00,52.29,52.32,52.28,52.3,23486.0,45.1132,45.1391,45.1046,45.1218,23486.0
2016-07-12 15:20:00,52.3,52.32,52.29,52.3,22965.0,45.1218,45.1391,45.1132,45.1218,22965.0
2016-07-12 15:30:00,52.31,52.31,52.29,52.29,22975.0,45.1305,45.1305,45.1132,45.1132,22975.0
2016-07-12 15:40:00,52.28,52.29,52.23,52.24,61358.0,45.1046,45.1132,45.0614,45.0701,61358.0
2016-07-12 15:50:00,52.24,52.29,52.23,52.28,171473.0,45.0701,45.1132,45.0614,45.1046,171473.0
2016-07-13 09:30:00,52.38,52.44,52.21,52.42,38876.0,45.1909,45.2426,45.0442,45.2254,38876.0
2016-07-13 09:40:00,52.43,52.59,52.43,52.53,22892.0,45.234,45.372,45.234,45.3203,22892.0
2016-07-13 09:50:00,52.54,52.55,52.46,52.48,13561.0,45.3289,45.3375,45.2599,45.2771,13561.0
2016-07-13 10:00:00,52.47,52.63,52.45,52.6,11433.0,45.2685,45.4065,45.2513,45.3807,11433.0
2016-07-13 10:10:00,52.59,52.67,52.59,52.67,12781.0,45.372,45.4411,45.372,45.4411,12781.0
2016-07-13 10:20:00,52.68,52.72,52.65,52.66,10200.0,45.4497,45.4842,45.4238,45.4324,10200.0
2016-07-13 10:30:00,52.65,52.69,52.6,52.67,19505.0,45.4238,45.4583,45.3807,45.4411,19505.0
2016-07-13 10:40:00,52.68,52.74,52.66,52.74,16862.0,45.4497,45.5014,45.4324,45.5014,16862.0
2016-07-13 10:50:00,52.73,52.78,52.72,52.74,16610.0,45.4928,45.536,45.4842,45.5014,16610.0
2016-07-13 11:00:00,52.74,52.74,52.68,52.72,21460.0,45.5014,45.5014,45.4497,45.4842,21460.0
2016-07-13 11:10:00,52.72,52.72,52.69,52.71,11602.0,45.4842,45.4842,45.4583,45.4756,11602.0
2016-07-13 11:20:00,52.71,52.72,52.6,52.6,17911.0,45.4756,45.4842,45.3807,45.3807,17911.0
2016-07-13 11:30:00,52.61,52.61,52.55,52.55,5759.0,45.3893,45.3893,45.3375,45.3375,5759.0
2016-07-13 11:40:00,52.54,52.56,52.5,52.51,11238.0,45.3289,45.3462,45.2944,45.303,11238.0
2016-07-13 11:50:00,52.51,52.51,52.46,52.47,8033.0,45.303,45.303,45.2599,45.2685,8033.0
2016-07-13 12:00:00,52.47,52.52,52.47,52.52,8964.0,45.2685,45.3116,45.2685,45.3116,8964.0
2016-07-13 12:10:00,52.51,52.52,52.48,52.49,10508.0,45.303,45.3116,45.2771,45.2858,10508.0
2016-07-13 12:20:00,52.5,52.5,52.47,52.48,4946.0,45.2944,45.2944,45.2685,45.2771,4946.0
2016-07-13 12:30:00,52.48,52.5,52.47,52.5,8828.0,45.2771,45.2944,45.2685,45.2944,8828.0
2016-07-13 12:40:00,52.51,52.51,52.48,52.5,8815.0,45.303,45.303,45.2771,45.2944,8815.0
2016-07-13 12:50:00,52.51,52.57,52.51,52.57,13676.0,45.303,45.3548,45.303,45.3548,13676.0
2016-07-13 13:00:00,52.56,52.58,52.55,52.57,6835.0,45.3462,45.3634,45.3375,45.3548,6835.0
2016-07-13 13:10:00,52.58,52.58,52.54,52.56,8798.0,45.3634,45.3634,45.3289,45.3462,8798.0
2016-07-13 13:20:00,52.55,52.55,52.5,52.54,13793.0,45.3375,45.3375,45.2944,45.3289,13793.0
2016-07-13 13:30:00,52.53,52.54,52.48,52.49,12953.0,45.3203,45.3289,45.2771,45.2858,12953.0
2016-07-13 13:40:00,52.5,52.55,52.5,52.55,12158.0,45.2944,45.3375,45.2944,45.3375,12158.0
2016-07-13 13:50:00,52.56,52.56,52.49,52.49,7730.0,45.3462,45.3462,45.2858,45.2858,7730.0
2016-07-13 14:00:00,52.49,52.51,52.47,52.5,16031.0,45.2858,45.303,45.2685,45.2944,16031.0
2016-07-13 14:10:00,52.51,52.52,52.49,52.5,43151.0,45.303,45.3116,45.2858,45.2944,43151.0
2016-07-13 14:20:00,52.49,52.5,52.47,52.5,13653.0,45.2858,45.2944,45.2685,45.2944,13653.0
2016-07-13 14:30:00,52.5,52.51,52.47,52.5,20785.0,45.2944,45.303,45.2685,45.2944,20785.0
2016-07-13 14:40:00,52.51,52.51,52.48,52.48,4608.0,45.303,45.303,45.2771,45.2771,4608.0
2016-07-13 14:50:00,52.48,52.49,52.4,52.42,28016.0,45.2771,45.2858,45.2081,45.2254,28016.0
2016-07-13 15:00:00,52.42,52.44,52.41,52.42,30536.0,45.2254,45.2426,45.2167,45.2254,30536.0
2016-07-13 15:10:00,52.42,52.42,52.38,52.4,21428.0,45.2254,45.2254,45.1909,45.2081,21428.0
2016-07-13 15:20:00,52.4,52.41,52.39,52.41,30576.0,45.2081,45.2167,45.1995,45.2167,30576.0
2016-07-13 15:30:00,52.41,52.43,52.39,52.42,37271.0,45.2167,45.234,45.1995,45.2254,37271.0
2016-07-13 15:40:00,52.42,52.44,52.41,52.44,40050.0,45.2254,45.2426,45.2167,45.2426,40050.0
2016-07-13 15:50:00,52.44,52.47,52.42,52.47,88858.0,45.2426,45.2685,45.2254,45.2685,88858.0
2016-07-14 09:30:00,52.75,52.91,52.61,52.77,42418.0,45.5101,45.6481,45.3893,45.5273,42418.0
2016-07-14 09:40:00,52.78,52.85,52.71,52.75,40529.0,45.536,45.5964,45.4756,45.5101,40529.0
2016-07-14 09:50:00,52.75,52.79,52.66,52.67,20684.0,45.5101,45.5446,45.4324,45.4411,20684.0
2016-07-14 10:00:00,52.67,52.74,52.65,52.74,13794.0,45.4411,45.5014,45.4238,45.5014,13794.0
2016-07-14 10:10:00,52.75,52.82,52.68,52.69,33888.0,45.5101,45.5705,45.4497,45.4583,33888.0
2016-07-14 10:20:00,52.69,52.74,52.68,52.7,17516.0,45.4583,45.5014,45.4497,45.4669,17516.0
2016-07-14 10:30:00,52.7,52.7,52.62,52.62,14622.0,45.4669,45.4669,45.3979,45.3979,14622.0
2016-07-14 10:40:00,52.61,52.62,52.48,52.48,11727.0,45.3893,45.3979,45.2771,45.2771,11727.0
2016-07-14 10:50:00,52.48,52.56,52.48,52.56,6740.0,45.2771,45.3462,45.2771,45.3462,6740.0
2016-07-14 11:00:00,52.57,52.6,52.54,52.6,5128.0,45.3548,45.3807,45.3289,45.3807,5128.0
2016-07-14 11:10:00,52.6,52.61,52.57,52.6,12565.0,45.3807,45.3893,45.3548,45.3807,12565.0
2016-07-14 11:20:00,52.6,52.63,52.57,52.59,8907.0,45.3807,45.4065,45.3548,45.372,8907.0
2016-07-14 11:30:00,52.58,52.6,52.54,52.55,10032.0,45.3634,45.3807,45.3289,45.3375,10032.0
2016-07-14 11:40:00,52.55,52.55,52.52,52.54,11029.0,45.3375,45.3375,45.3116,45.3289,11029.0
2016-07-14 11:50:00,52.54,52.54,52.48,52.48,8042.0,45.3289,45.3289,45.2771,45.2771,8042.0
2016-07-14 12:00:00,52.49,52.52,52.49,52.5,10777.0,45.2858,45.3116,45.2858,45.2944,10777.0
2016-07-14 12:10:00,52.5,52.5,52.46,52.47,15490.0,45.2944,45.2944,45.2599,45.2685,15490.0
2016-07-14 12:20:00,52.47,52.47,52.42,52.44,11929.0,45.2685,45.2685,45.2254,45.2426,11929.0
2016-07-14 12:30:00,52.44,52.52,52.43,52.52,52305.0,45.2426,45.3116,45.234,45.3116,52305.0
2016-07-14 12:40:00,52.52,52.56,52.51,52.56,7970.0,45.3116,45.3462,45.303,45.3462,7970.0
2016-07-14 12:50:00,52.56,52.58,52.54,52.55,5443.0,45.3462,45.3634,45.3289,45.3375,5443.0
2016-07-14 13:00:00,52.55,52.55,52.51,52.52,3951.0,45.3375,45.3375,45.303,45.3116,3951.0
2016-07-14 13:10:00,52.51,52.52,52.47,52.49,13324.0,45.303,45.3116,45.2685,45.2858,13324.0
2016-07-14 13:20:00,52.49,52.5,52.47,52.47,3592.0,45.2858,45.2944,45.2685,45.2685,3592.0
2016-07-14 13:30:00,52.48,52.49,52.48,52.48,4630.0,45.2771,45.2858,45.2771,45.2771,4630.0
2016-07-14 13:40:00,52.48,52.49,52.46,52.46,9277.0,45.2771,45.2858,45.2599,45.2599,9277.0
2016-07-14 13:50:00,52.47,52.48,52.45,52.45,7122.0,45.2685,45.2771,45.2513,45.2513,7122.0
2016-07-14 14:00:00,52.45,52.45,52.39,52.4,13873.0,45.2513,45.2513,45.1995,45.2081,13873.0
2016-07-14 14:10:00,52.4,52.45,52.39,52.45,41319.0,45.2081,45.2513,45.1995,45.2513,41319.0
2016-07-14 14:20:00,52.44,52.45,52.43,52.45,6042.0,45.2426,45.2513,45.234,45.2513,6042.0
2016-07-14 14:30:00,52.44,52.45,52.41,52.42,18347.0,45.2426,45.2513,45.2167,45.2254,18347.0
2016-07-14 14:40:00,52.42,52.43,52.41,52.43,8387.0,45.2254,45.234,45.2167,45.234,8387.0
2016-07-14 14:50:00,52.43,52.43,52.4,52.43,16378.0,45.234,45.234,45.2081,45.234,16378.0
2016-07-14 15:00:00,52.42,52.46,52.42,52.45,23796.0,45.2254,45.2599,45.2254,45.2513,23796.0
2016-07-14 15:10:00,52.45,52.46,52.43,52.44,23930.0,45.2513,45.2599,45.234,45.2426,23930.0
2016-07-14 15:20:00,52.44,52.55,52.43,52.55,32382.0,45.2426,45.3375,45.234,45.3375,32382.0
2016-07-14 15:30:00,52.55,52.55,52.47,52.48,27002.0,45.3375,45.3375,45.2685,45.2771,27002.0
2016-07-14 15:40:00,52.48,52.48,52.44,52.48,24679.0,45.2771,45.2771,45.2426,45.2771,24679.0
2016-07-14 15:50:00,52.47,52.48,52.44,52.45,86432.0,45.2685,45.2771,45.2426,45.2513,86432.0
2016-07-15 09:30:00,52.63,52.68,52.32,52.62,92063.0,45.4065,45.4497,45.1391,45.3979,92063.0
2016-07-15 09:40:00,52.62,52.66,52.42,52.43,24386.0,45.3979,45.4324,45.2254,45.234,24386.0
2016-07-15 09:50:00,52.44,52.52,52.44,52.46,9921.0,45.2426,45.3116,45.2426,45.2599,9921.0
2016-07-15 10:00:00,52.47,52.54,52.46,52.49,14619.0,45.2685,45.3289,45.2599,45.2858,14619.0
2016-07-15 10:10:00,52.49,52.5,52.43,52.46,10940.0,45.2858,45.2944,45.234,45.2599,10940.0
2016-07-15 10:20:00,52.47,52.52,52.44,52.52,9302.0,45.2685,45.3116,45.2426,45.3116,9302.0
2016-07-15 10:30:00,52.53,52.53,52.46,52.47,5913.0,45.3203,45.3203,45.2599,45.2685,5913.0
2016-07-15 10:40:00,52.47,52.48,52.45,52.45,4840.0,45.2685,45.2771,45.2513,45.2513,4840.0
2016-07-15 10:50:00,52.46,52.46,52.41,52.42,5429.0,45.2599,45.2599,45.2167,45.2254,5429.0
2016-07-15 11:00:00,52.42,52.46,52.41,52.41,13357.0,45.2254,45.2599,45.2167,45.2167,13357.0
2016-07-15 11:10:00,52.41,52.41,52.35,52.35,20121.0,45.2167,45.2167,45.165,45.165,20121.0
2016-07-15 11:20:00,52.34,52.35,52.27,52.27,18790.0,45.1563,45.165,45.096,45.096,18790.0
2016-07-15 11:30:00,52.28,52.28,52.24,52.26,18847.0,45.1046,45.1046,45.0701,45.0873,18847.0
2016-07-15 11:40:00,52.25,52.26,52.2,52.22,16050.0,45.0787,45.0873,45.0356,45.0528,16050.0
2016-07-15 11:50:00,52.22,52.23,52.2,52.23,6379.0,45.0528,45.0614,45.0356,45.0614,6379.0
2016-07-15 12:00:00,52.23,52.25,52.22,52.23,6837.0,45.0614,45.0787,45.0528,45.0614,6837.0
2016-07-15 12:10:00,52.22,52.24,52.21,52.22,4978.0,45.0528,45.0701,45.0442,45.0528,4978.0
2016-07-15 12:20:00,52.22,52.23,52.21,52.21,9007.0,45.0528,45.0614,45.0442,45.0442,9007.0
2016-07-15 12:30:00,52.21,52.21,52.15,52.15,4957.0,45.0442,45.0442,44.9924,44.9924,4957.0
2016-07-15 12:40:00,52.16,52.17,52.13,52.14,16368.0,45.0011,45.0097,44.9752,44.9838,16368.0
2016-07-15 12:50:00,52.14,52.14,52.11,52.12,30755.0,44.9838,44.9838,44.9579,44.9665,30755.0
2016-07-15 13:00:00,52.13,52.17,52.13,52.16,12069.0,44.9752,45.0097,44.9752,45.0011,12069.0
2016-07-15 13:10:00,52.17,52.2,52.16,52.18,18136.0,45.0097,45.0356,45.0011,45.0183,18136.0
2016-07-15 13:20:00,52.18,52.19,52.17,52.17,8493.0,45.0183,45.0269,45.0097,45.0097,8493.0
2016-07-15 13:30:00,52.17,52.19,52.15,52.18,15789.0,45.0097,45.0269,44.9924,45.0183,15789.0
2016-07-15 13:40:00,52.18,52.21,52.17,52.18,20896.0,45.0183,45.0442,45.0097,45.0183,20896.0
2016-07-15 13:50:00,52.17,52.19,52.15,52.19,13490.0,45.0097,45.0269,44.9924,45.0269,13490.0
2016-07-15 14:00:00,52.19,52.2,52.18,52.19,28880.0,45.0269,45.0356,45.0183,45.0269,28880.0
2016-07-15 14:10:00,52.18,52.24,52.18,52.23,54545.0,45.0183,45.0701,45.0183,45.0614,54545.0
2016-07-15 14:20:00,52.23,52.26,52.22,52.26,14927.0,45.0614,45.0873,45.0528,45.0873,14927.0
2016-07-15 14:30:00,52.26,52.28,52.25,52.27,11213.0,45.0873,45.1046,45.0787,45.096,11213.0
2016-07-15 14:40:00,52.27,52.28,52.22,52.28,21627.0,45.096,45.1046,45.0528,45.1046,21627.0
2016-07-15 14:50:00,52.28,52.33,52.27,52.33,11511.0,45.1046,45.1477,45.096,45.1477,11511.0
2016-07-15 15:00:00,52.33,52.33,52.3,52.32,11330.0,45.1477,45.1477,45.1218,45.1391,11330.0
2016-07-15 15:10:00,52.32,52.34,52.31,52.33,7885.0,45.1391,45.1563,45.1305,45.1477,7885.0
2016-07-15 15:20:00,52.34,52.38,52.33,52.38,13929.0,45.1563,45.1909,45.1477,45.1909,13929.0
2016-07-15 15:30:00,52.38,52.43,52.37,52.42,21947.0,45.1909,45.234,45.1822,45.2254,21947.0
2016-07-15 15:40:00,52.41,52.42,52.3,52.3,36723.0,45.2167,45.2254,45.1218,45.1218,36723.0
2016-07-15 15:50:00,52.31,52.37,52.29,52.36,82912.0,45.1305,45.1822,45.1132,45.1736,82912.0
2016-07-18 09:30:00,52.44,52.65,52.38,52.58,34189.0,45.2426,45.4238,45.1909,45.3634,34189.0
2016-07-18 09:40:00,52.57,52.63,52.52,52.6,36685.0,45.3548,45.4065,45.3116,45.3807,36685.0
2016-07-18 09:50:00,52.6,52.62,52.57,52.57,23345.0,45.3807,45.3979,45.3548,45.3548,23345.0
2016-07-18 10:00:00,52.58,52.59,52.48,52.48,41562.0,45.3634,45.372,45.2771,45.2771,41562.0
2016-07-18 10:10:00,52.48,52.49,52.38,52.43,11481.0,45.2771,45.2858,45.1909,45.234,11481.0
2016-07-18 10:20:00,52.42,52.42,52.33,52.33,13100.0,45.2254,45.2254,45.1477,45.1477,13100.0
2016-07-18 10:30:00,52.34,52.39,52.34,52.34,12126.0,45.1563,45.1995,45.1563,45.1563,12126.0
2016-07-18 10:40:00,52.34,52.41,52.33,52.39,19638.0,45.1563,45.2167,45.1477,45.1995,19638.0
2016-07-18 10:50:00,52.39,52.41,52.34,52.35,34651.0,45.1995,45.2167,45.1563,45.165,34651.0
2016-07-18 11:00:00,52.35,52.4,52.35,52.35,6687.0,45.165,45.2081,45.165,45.165,6687.0
2016-07-18 11:10:00,52.35,52.35,52.25,52.25,12851.0,45.165,45.165,45.0787,45.0787,12851.0
2016-07-18 11:20:00,52.25,52.25,52.19,52.19,8312.0,45.0787,45.0787,45.0269,45.0269,8312.0
2016-07-18 11:30:00,52.19,52.21,52.16,52.21,6497.0,45.0269,45.0442,45.0011,45.0442,6497.0
2016-07-18 11:40:00,52.21,52.23,52.2,52.22,3422.0,45.0442,45.0614,45.0356,45.0528,3422.0
2016-07-18 11:50:00,52.22,52.23,52.17,52.17,5356.0,45.0528,45.0614,45.0097,45.0097,5356.0
2016-07-18 12:00:00,52.17,52.18,52.16,52.17,3489.0,45.0097,45.0183,45.0011,45.0097,3489.0
2016-07-18 12:10:00,52.17,52.17,52.1,52.1,6163.0,45.0097,45.0097,44.9493,44.9493,6163.0
2016-07-18 12:20:00,52.1,52.14,52.09,52.14,8133.0,44.9493,44.9838,44.9407,44.9838,8133.0
2016-07-18 12:30:00,52.13,52.15,52.1,52.12,8303.0,44.9752,44.9924,44.9493,44.9665,8303.0
2016-07-18 12:40:00,52.11,52.12,52.09,52.09,3770.0,44.9579,44.9665,44.9407,44.9407,3770.0
2016-07-18 12:50:00,52.09,52.12,52.08,52.11,4599.0,44.9407,44.9665,44.932,44.9579,4599.0
2016-07-18 13:00:00,52.11,52.12,52.1,52.11,4190.0,44.9579,44.9665,44.9493,44.9579,4190.0
2016-07-18 13:10:00,52.12,52.13,52.06,52.09,5721.0,44.9665,44.9752,44.9148,44.9407,5721.0
2016-07-18 13:20:00,52.1,52.11,52.09,52.11,4216.0,44.9493,44.9579,44.9407,44.9579,4216.0
2016-07-18 13:30:00,52.1,52.13,52.08,52.13,2768.0,44.9493,44.9752,44.932,44.9752,2768.0
2016-07-18 13:40:00,52.13,52.14,52.11,52.12,6245.0,44.9752,44.9838,44.9579,44.9665,6245.0
2016-07-18 13:50:00,52.12,52.15,52.12,52.15,7105.0,44.9665,44.9924,44.9665,44.9924,7105.0
2016-07-18 14:00:00,52.14,52.15,52.13,52.15,3586.0,44.9838,44.9924,44.9752,44.9924,3586.0
2016-07-18 14:10:00,52.15,52.17,52.13,52.15,9854.0,44.9924,45.0097,44.9752,44.9924,9854.0
2016-07-18 14:20:00,52.15,52.17,52.14,52.17,5686.0,44.9924,45.0097,44.9838,45.0097,5686.0
2016-07-18 14:30:00,52.17,52.17,52.13,52.14,7791.0,45.0097,45.0097,44.9752,44.9838,7791.0
2016-07-18 14:40:00,52.14,52.17,52.14,52.17,4414.0,44.9838,45.0097,44.9838,45.0097,4414.0
2016-07-18 14:50:00,52.17,52.19,52.16,52.18,6474.0,45.0097,45.0269,45.0011,45.0183,6474.0
2016-07-18 15:00:00,52.17,52.18,52.14,52.14,6808.0,45.0097,45.0183,44.9838,44.9838,6808.0
2016-07-18 15:10:00,52.14,52.23,52.13,52.22,59994.0,44.9838,45.0614,44.9752,45.0528,59994.0
2016-07-18 15:20:00,52.21,52.22,52.18,52.19,12862.0,45.0442,45.0528,45.0183,45.0269,12862.0
2016-07-18 15:30:00,52.2,52.21,52.17,52.18,13891.0,45.0356,45.0442,45.0097,45.0183,13891.0
2016-07-18 15:40:00,52.18,52.2,52.17,52.2,23560.0,45.0183,45.0356,45.0097,45.0356,23560.0
2016-07-18 15:50:00,52.19,52.2,52.13,52.14,120427.0,45.0269,45.0356,44.9752,44.9838,120427.0
2016-07-19 09:30:00,52.17,52.36,52.17,52.31,30707.0,45.0097,45.1736,45.0097,45.1305,30707.0
2016-07-19 09:40:00,52.3,52.4,52.28,52.35,22159.0,45.1218,45.2081,45.1046,45.165,22159.0
2016-07-19 09:50:00,52.35,52.38,52.29,52.34,13201.0,45.165,45.1909,45.1132,45.1563,13201.0
2016-07-19 10:00:00,52.34,52.38,52.34,52.36,6000.0,45.1563,45.1909,45.1563,45.1736,6000.0
2016-07-19 10:10:00,52.37,52.4,52.33,52.36,11212.0,45.1822,45.2081,45.1477,45.1736,11212.0
2016-07-19 10:20:00,52.36,52.39,52.35,52.36,7926.0,45.1736,45.1995,45.165,45.1736,7926.0
2016-07-19 10:30:00,52.35,52.36,52.32,52.34,22198.0,45.165,45.1736,45.1391,45.1563,22198.0
2016-07-19 10:40:00,52.35,52.35,52.27,52.28,12846.0,45.165,45.165,45.096,45.1046,12846.0
2016-07-19 10:50:00,52.28,52.28,52.2,52.22,14782.0,45.1046,45.1046,45.0356,45.0528,14782.0
2016-07-19 11:00:00,52.22,52.28,52.22,52.25,4082.0,45.0528,45.1046,45.0528,45.0787,4082.0
2016-07-19 11:10:00,52.25,52.28,52.24,52.28,14051.0,45.0787,45.1046,45.0701,45.1046,14051.0
2016-07-19 11:20:00,52.27,52.27,52.19,52.2,7613.0,45.096,45.096,45.0269,45.0356,7613.0
2016-07-19 11:30:00,52.21,52.24,52.19,52.2,11866.0,45.0442,45.0701,45.0269,45.0356,11866.0
2016-07-19 11:40:00,52.19,52.2,52.16,52.18,10205.0,45.0269,45.0356,45.0011,45.0183,10205.0
2016-07-19 11:50:00,52.18,52.18,52.14,52.17,12157.0,45.0183,45.0183,44.9838,45.0097,12157.0
2016-07-19 12:00:00,52.18,52.21,52.17,52.21,3942.0,45.0183,45.0442,45.0097,45.0442,3942.0
2016-07-19 12:10:00,52.21,52.22,52.19,52.2,6107.0,45.0442,45.0528,45.0269,45.0356,6107.0
2016-07-19 12:20:00,52.21,52.24,52.2,52.23,5415.0,45.0442,45.0701,45.0356,45.0614,5415.0
2016-07-19 12:30:00,52.23,52.23,52.19,52.19,15608.0,45.0614,45.0614,45.0269,45.0269,15608.0
2016-07-19 12:40:00,52.2,52.28,52.19,52.27,15395.0,45.0356,45.1046,45.0269,45.096,15395.0
2016-07-19 12:50:00,52.28,52.33,52.27,52.33,6958.0,45.1046,45.1477,45.096,45.1477,6958.0
2016-07-19 13:00:00,52.33,52.33,52.3,52.32,9064.0,45.1477,45.1477,45.1218,45.1391,9064.0
2016-07-19 13:10:00,52.32,52.32,52.26,52.27,7206.0,45.1391,45.1391,45.0873,45.096,7206.0
2016-07-19 13:20:00,52.27,52.27,52.21,52.21,8042.0,45.096,45.096,45.0442,45.0442,8042.0
2016-07-19 13:30:00,52.21,52.22,52.2,52.22,8400.0,45.0442,45.0528,45.0356,45.0528,8400.0
2016-07-19 13:40:00,52.22,52.24,52.18,52.18,16475.0,45.0528,45.0701,45.0183,45.0183,16475.0
2016-07-19 13:50:00,52.19,52.21,52.17,52.2,12465.0,45.0269,45.0442,45.0097,45.0356,12465.0
2016-07-19 14:00:00,52.2,52.23,52.18,52.22,13650.0,45.0356,45.0614,45.0183,45.0528,13650.0
2016-07-19 14:10:00,52.22,52.26,52.21,52.26,13489.0,45.0528,45.0873,45.0442,45.0873,13489.0
2016-07-19 14:20:00,52.26,52.27,52.24,52.24,8407.0,45.0873,45.096,45.0701,45.0701,8407.0
2016-07-19 14:30:00,52.24,52.26,52.22,52.25,16501.0,45.0701,45.0873,45.0528,45.0787,16501.0
2016-07-19 14:40:00,52.26,52.27,52.23,52.24,23601.0,45.0873,45.096,45.0614,45.0701,23601.0
2016-07-19 14:50:00,52.23,52.26,52.23,52.25,31270.0,45.0614,45.0873,45.0614,45.0787,31270.0
2016-07-19 15:00:00,52.25,52.31,52.24,52.31,29093.0,45.0787,45.1305,45.0701,45.1305,29093.0
2016-07-19 15:10:00,52.3,52.4,52.3,52.38,135534.0,45.1218,45.2081,45.1218,45.1909,135534.0
2016-07-19 15:20:00,52.38,52.38,52.29,52.31,42696.0,45.1909,45.1909,45.1132,45.1305,42696.0
2016-07-19 15:30:00,52.32,52.32,52.28,52.28,20936.0,45.1391,45.1391,45.1046,45.1046,20936.0
2016-07-19 15:40:00,52.29,52.32,52.28,52.29,33837.0,45.1132,45.1391,45.1046,45.1132,33837.0
2016-07-19 15:50:00,52.29,52.31,52.27,52.27,238564.0,45.1132,45.1305,45.096,45.096,238564.0
2016-07-20 09:30:00,52.27,52.4,52.21,52.35,22042.0,45.096,45.2081,45.0442,45.165,22042.0
2016-07-20 09:40:00,52.35,52.39,52.28,52.31,25669.0,45.165,45.1995,45.1046,45.1305,25669.0
2016-07-20 09:50:00,52.31,52.31,52.24,52.27,11355.0,45.1305,45.1305,45.0701,45.096,11355.0
2016-07-20 10:00:00,52.27,52.28,52.25,52.27,14891.0,45.096,45.1046,45.0787,45.096,14891.0
2016-07-20 10:10:00,52.27,52.37,52.26,52.37,7332.0,45.096,45.1822,45.0873,45.1822,7332.0
2016-07-20 10:20:00,52.38,52.4,52.36,52.4,8828.0,45.1909,45.2081,45.1736,45.2081,8828.0
2016-07-20 10:30:00,52.39,52.39,52.34,52.35,12465.0,45.1995,45.1995,45.1563,45.165,12465.0
2016-07-20 10:40:00,52.34,52.34,52.29,52.3,8457.0,45.1563,45.1563,45.1132,45.1218,8457.0
2016-07-20 10:50:00,52.3,52.32,52.28,52.3,7033.0,45.1218,45.1391,45.1046,45.1218,7033.0
2016-07-20 11:00:00,52.3,52.3,52.27,52.28,6760.0,45.1218,45.1218,45.096,45.1046,6760.0
2016-07-20 11:10:00,52.28,52.33,52.26,52.33,6377.0,45.1046,45.1477,45.0873,45.1477,6377.0
2016-07-20 11:20:00,52.34,52.36,52.34,52.34,6332.0,45.1563,45.1736,45.1563,45.1563,6332.0
2016-07-20 11:30:00,52.35,52.35,52.28,52.31,6786.0,45.165,45.165,45.1046,45.1305,6786.0
2016-07-20 11:40:00,52.31,52.36,52.31,52.34,8507.0,45.1305,45.1736,45.1305,45.1563,8507.0
2016-07-20 11:50:00,52.34,52.36,52.31,52.32,5836.0,45.1563,45.1736,45.1305,45.1391,5836.0
2016-07-20 12:00:00,52.32,52.33,52.31,52.33,1783.0,45.1391,45.1477,45.1305,45.1477,1783.0
2016-07-20 12:10:00,52.33,52.34,52.31,52.34,5093.0,45.1477,45.1563,45.1305,45.1563,5093.0
2016-07-20 12:20:00,52.33,52.38,52.33,52.34,1748.0,45.1477,45.1909,45.1477,45.1563,1748.0
2016-07-20 12:30:00,52.34,52.34,52.32,52.33,11523.0,45.1563,45.1563,45.1391,45.1477,11523.0
2016-07-20 12:40:00,52.33,52.34,52.32,52.34,2414.0,45.1477,45.1563,45.1391,45.1563,2414.0
2016-07-20 12:50:00,52.34,52.35,52.32,52.32,2773.0,45.1563,45.165,45.1391,45.1391,2773.0
2016-07-20 13:00:00,52.32,52.32,52.27,52.28,7602.0,45.1391,45.1391,45.096,45.1046,7602.0
2016-07-20 13:10:00,52.28,52.29,52.27,52.29,3633.0,45.1046,45.1132,45.096,45.1132,3633.0
2016-07-20 13:20:00,52.28,52.29,52.23,52.25,25895.0,45.1046,45.1132,45.0614,45.0787,25895.0
2016-07-20 13:30:00,52.25,52.3,52.23,52.29,33887.0,45.0787,45.1218,45.0614,45.1132,33887.0
2016-07-20 13:40:00,52.29,52.3,52.29,52.3,8613.0,45.1132,45.1218,45.1132,45.1218,8613.0
2016-07-20 13:50:00,52.3,52.34,52.29,52.34,17471.0,45.1218,45.1563,45.1132,45.1563,17471.0
2016-07-20 14:00:00,52.33,52.34,52.28,52.29,8722.0,45.1477,45.1563,45.1046,45.1132,8722.0
2016-07-20 14:10:00,52.29,52.32,52.28,52.32,3404.0,45.1132,45.1391,45.1046,45.1391,3404.0
2016-07-20 14:20:00,52.31,52.32,52.29,52.3,4954.0,45.1305,45.1391,45.1132,45.1218,4954.0
2016-07-20 14:30:00,52.29,52.31,52.28,52.3,5291.0,45.1132,45.1305,45.1046,45.1218,5291.0
2016-07-20 14:40:00,52.31,52.33,52.3,52.31,8173.0,45.1305,45.1477,45.1218,45.1305,8173.0
2016-07-20 14:50:00,52.31,52.34,52.29,52.29,7585.0,45.1305,45.1563,45.1132,45.1132,7585.0
2016-07-20 15:00:00,52.29,52.3,52.29,52.3,11848.0,45.1132,45.1218,45.1132,45.1218,11848.0
2016-07-20 15:10:00,52.3,52.32,52.29,52.29,25552.0,45.1218,45.1391,45.1132,45.1132,25552.0
2016-07-20 15:20:00,52.29,52.32,52.29,52.32,25198.0,45.1132,45.1391,45.1132,45.1391,25198.0
2016-07-20 15:30:00,52.32,52.33,52.31,52.33,40553.0,45.1391,45.1477,45.1305,45.1477,40553.0
2016-07-20 15:40:00,52.33,52.4,52.33,52.4,29882.0,45.1477,45.2081,45.1477,45.2081,29882.0
2016-07-20 15:50:00,52.4,52.4,52.35,52.36,80448.0,45.2081,45.2081,45.165,45.1736,80448.0
2016-07-21 09:30:00,52.34,52.43,52.12,52.12,21824.0,45.1563,45.234,44.9665,44.9665,21824.0
2016-07-21 09:40:00,52.15,52.23,52.13,52.23,7661.0,44.9924,45.0614,44.9752,45.0614,7661.0
2016-07-21 09:50:00,52.24,52.28,52.18,52.21,37259.0,45.0701,45.1046,45.0183,45.0442,37259.0
2016-07-21 10:00:00,52.2,52.22,52.11,52.12,9624.0,45.0356,45.0528,44.9579,44.9665,9624.0
2016-07-21 10:10:00,52.11,52.12,52.08,52.09,8020.0,44.9579,44.9665,44.932,44.9407,8020.0
2016-07-21 10:20:00,52.1,52.12,52.08,52.08,13706.0,44.9493,44.9665,44.932,44.932,13706.0
2016-07-21 10:30:00,52.08,52.1,52.06,52.08,10157.0,44.932,44.9493,44.9148,44.932,10157.0
2016-07-21 10:40:00,52.09,52.1,52.07,52.1,7765.0,44.9407,44.9493,44.9234,44.9493,7765.0
2016-07-21 10:50:00,52.1,52.17,52.09,52.17,18166.0,44.9493,45.0097,44.9407,45.0097,18166.0
2016-07-21 11:00:00,52.16,52.22,52.15,52.22,24805.0,45.0011,45.0528,44.9924,45.0528,24805.0
2016-07-21 11:10:00,52.22,52.22,52.17,52.17,9429.0,45.0528,45.0528,45.0097,45.0097,9429.0
2016-07-21 11:20:00,52.17,52.2,52.16,52.2,5470.0,45.0097,45.0356,45.0011,45.0356,5470.0
2016-07-21 11:30:00,52.19,52.2,52.18,52.18,6062.0,45.0269,45.0356,45.0183,45.0183,6062.0
2016-07-21 11:40:00,52.18,52.18,52.11,52.11,7043.0,45.0183,45.0183,44.9579,44.9579,7043.0
2016-07-21 11:50:00,52.11,52.14,52.08,52.14,7504.0,44.9579,44.9838,44.932,44.9838,7504.0
2016-07-21 12:00:00,52.15,52.15,52.13,52.14,7630.0,44.9924,44.9924,44.9752,44.9838,7630.0
2016-07-21 12:10:00,52.15,52.15,52.12,52.13,5579.0,44.9924,44.9924,44.9665,44.9752,5579.0
2016-07-21 12:20:00,52.13,52.13,52.11,52.12,6352.0,44.9752,44.9752,44.9579,44.9665,6352.0
2016-07-21 12:30:00,52.12,52.12,52.1,52.12,6797.0,44.9665,44.9665,44.9493,44.9665,6797.0
2016-07-21 12:40:00,52.12,52.12,52.1,52.1,2623.0,44.9665,44.9665,44.9493,44.9493,2623.0
2016-07-21 12:50:00,52.1,52.11,52.08,52.09,7458.0,44.9493,44.9579,44.932,44.9407,7458.0
2016-07-21 13:00:00,52.09,52.13,52.09,52.12,5026.0,44.9407,44.9752,44.9407,44.9665,5026.0
2016-07-21 13:10:00,52.12,52.13,52.11,52.13,8883.0,44.9665,44.9752,44.9579,44.9752,8883.0
2016-07-21 13:20:00,52.13,52.13,52.09,52.1,5650.0,44.9752,44.9752,44.9407,44.9493,5650.0
2016-07-21 13:30:00,52.09,52.09,52.07,52.07,6434.0,44.9407,44.9407,44.9234,44.9234,6434.0
2016-07-21 13:40:00,52.06,52.06,52.02,52.03,6072.0,44.9148,44.9148,44.8803,44.8889,6072.0
2016-07-21 13:50:00,52.03,52.03,52.0,52.0,5756.0,44.8889,44.8889,44.863,44.863,5756.0
2016-07-21 14:00:00,52.01,52.03,52.0,52.02,16975.0,44.8716,44.8889,44.863,44.8803,16975.0
2016-07-21 14:10:00,52.01,52.01,51.96,51.97,9614.0,44.8716,44.8716,44.8285,44.8371,9614.0
2016-07-21 14:20:00,51.97,52.02,51.97,52.01,11236.0,44.8371,44.8803,44.8371,44.8716,11236.0
2016-07-21 14:30:00,52.0,52.03,52.0,52.0,11098.0,44.863,44.8889,44.863,44.863,11098.0
2016-07-21 14:40:00,52.01,52.03,51.98,52.02,19589.0,44.8716,44.8889,44.8458,44.8803,19589.0
2016-07-21 14:50:00,52.02,52.04,52.0,52.04,16073.0,44.8803,44.8975,44.863,44.8975,16073.0
2016-07-21 15:00:00,52.03,52.05,51.99,52.0,19713.0,44.8889,44.9062,44.8544,44.863,19713.0
2016-07-21 15:10:00,52.0,52.02,51.97,52.0,13827.0,44.863,44.8803,44.8371,44.863,13827.0
2016-07-21 15:20:00,52.0,52.06,52.0,52.05,30300.0,44.863,44.9148,44.863,44.9062,30300.0
2016-07-21 15:30:00,52.04,52.06,52.03,52.04,28911.0,44.8975,44.9148,44.8889,44.8975,28911.0
2016-07-21 15:40:00,52.03,52.06,52.03,52.05,33545.0,44.8889,44.9148,44.8889,44.9062,33545.0
2016-07-21 15:50:00,52.05,52.07,52.03,52.05,136322.0,44.9062,44.9234,44.8889,44.9062,136322.0
2016-07-22 09:30:00,52.09,52.24,52.03,52.19,24498.0,44.9407,45.0701,44.8889,45.0269,24498.0
2016-07-22 09:40:00,52.19,52.26,52.16,52.25,17463.0,45.0269,45.0873,45.0011,45.0787,17463.0
2016-07-22 09:50:00,52.26,52.32,52.26,52.28,18320.0,45.0873,45.1391,45.0873,45.1046,18320.0
2016-07-22 10:00:00,52.27,52.27,52.2,52.22,7272.0,45.096,45.096,45.0356,45.0528,7272.0
2016-07-22 10:10:00,52.21,52.22,52.18,52.19,4920.0,45.0442,45.0528,45.0183,45.0269,4920.0
2016-07-22 10:20:00,52.18,52.2,52.18,52.2,6071.0,45.0183,45.0356,45.0183,45.0356,6071.0
2016-07-22 10:30:00,52.2,52.22,52.17,52.18,69102.0,45.0356,45.0528,45.0097,45.0183,69102.0
2016-07-22 10:40:00,52.19,52.19,52.14,52.16,23567.0,45.0269,45.0269,44.9838,45.0011,23567.0
2016-07-22 10:50:00,52.16,52.16,52.09,52.13,18759.0,45.0011,45.0011,44.9407,44.9752,18759.0
2016-07-22 11:00:00,52.13,52.13,52.09,52.1,15236.0,44.9752,44.9752,44.9407,44.9493,15236.0
2016-07-22 11:10:00,52.1,52.11,52.08,52.1,8032.0,44.9493,44.9579,44.932,44.9493,8032.0
2016-07-22 11:20:00,52.1,52.18,52.1,52.14,10989.0,44.9493,45.0183,44.9493,44.9838,10989.0
2016-07-22 11:30:00,52.14,52.18,52.14,52.18,5290.0,44.9838,45.0183,44.9838,45.0183,5290.0
2016-07-22 11:40:00,52.18,52.21,52.17,52.19,6202.0,45.0183,45.0442,45.0097,45.0269,6202.0
2016-07-22 11:50:00,52.19,52.25,52.18,52.24,9492.0,45.0269,45.0787,45.0183,45.0701,9492.0
2016-07-22 12:00:00,52.25,52.32,52.25,52.28,26980.0,45.0787,45.1391,45.0787,45.1046,26980.0
2016-07-22 12:10:00,52.29,52.3,52.28,52.29,4599.0,45.1132,45.1218,45.1046,45.1132,4599.0
2016-07-22 12:20:00,52.3,52.33,52.27,52.29,12981.0,45.1218,45.1477,45.096,45.1132,12981.0
2016-07-22 12:30:00,52.29,52.29,52.24,52.25,8922.0,45.1132,45.1132,45.0701,45.0787,8922.0
2016-07-22 12:40:00,52.25,52.25,52.2,52.21,3761.0,45.0787,45.0787,45.0356,45.0442,3761.0
2016-07-22 12:50:00,52.21,52.26,52.21,52.26,7496.0,45.0442,45.0873,45.0442,45.0873,7496.0
2016-07-22 13:00:00,52.26,52.31,52.25,52.3,13533.0,45.0873,45.1305,45.0787,45.1218,13533.0
2016-07-22 13:10:00,52.29,52.3,52.28,52.3,2742.0,45.1132,45.1218,45.1046,45.1218,2742.0
2016-07-22 13:20:00,52.3,52.31,52.3,52.3,2540.0,45.1218,45.1305,45.1218,45.1218,2540.0
2016-07-22 13:30:00,52.3,52.32,52.3,52.3,4245.0,45.1218,45.1391,45.1218,45.1218,4245.0
2016-07-22 13:40:00,52.3,52.3,52.27,52.27,3798.0,45.1218,45.1218,45.096,45.096,3798.0
2016-07-22 13:50:00,52.27,52.3,52.26,52.29,4228.0,45.096,45.1218,45.0873,45.1132,4228.0
2016-07-22 14:00:00,52.29,52.31,52.29,52.3,4009.0,45.1132,45.1305,45.1132,45.1218,4009.0
2016-07-22 14:10:00,52.3,52.32,52.29,52.32,4369.0,45.1218,45.1391,45.1132,45.1391,4369.0
2016-07-22 14:20:00,52.32,52.32,52.28,52.3,16009.0,45.1391,45.1391,45.1046,45.1218,16009.0
2016-07-22 14:30:00,52.3,52.31,52.28,52.3,12070.0,45.1218,45.1305,45.1046,45.1218,12070.0
2016-07-22 14:40:00,52.3,52.33,52.3,52.33,5606.0,45.1218,45.1477,45.1218,45.1477,5606.0
2016-07-22 14:50:00,52.33,52.33,52.29,52.3,18413.0,45.1477,45.1477,45.1132,45.1218,18413.0
2016-07-22 15:00:00,52.3,52.34,52.29,52.33,11867.0,45.1218,45.1563,45.1132,45.1477,11867.0
2016-07-22 15:10:00,52.33,52.35,52.31,52.33,7226.0,45.1477,45.165,45.1305,45.1477,7226.0
2016-07-22 15:20:00,52.33,52.38,52.33,52.37,14395.0,45.1477,45.1909,45.1477,45.1822,14395.0
2016-07-22 15:30:00,52.37,52.42,52.36,52.39,21199.0,45.1822,45.2254,45.1736,45.1995,21199.0
2016-07-22 15:40:00,52.39,52.4,52.36,52.37,34548.0,45.1995,45.2081,45.1736,45.1822,34548.0
2016-07-22 15:50:00,52.36,52.39,52.33,52.39,65189.0,45.1736,45.1995,45.1477,45.1995,65189.0
2016-07-25 09:30:00,52.35,52.4,52.19,52.32,32075.0,45.165,45.2081,45.0269,45.1391,32075.0
2016-07-25 09:40:00,52.31,52.33,52.25,52.25,6451.0,45.1305,45.1477,45.0787,45.0787,6451.0
2016-07-25 09:50:00,52.27,52.3,52.25,52.3,7129.0,45.096,45.1218,45.0787,45.1218,7129.0
2016-07-25 10:00:00,52.3,52.31,52.2,52.2,8746.0,45.1218,45.1305,45.0356,45.0356,8746.0
2016-07-25 10:10:00,52.2,52.2,52.16,52.17,7179.0,45.0356,45.0356,45.0011,45.0097,7179.0
2016-07-25 10:20:00,52.16,52.22,52.15,52.21,6975.0,45.0011,45.0528,44.9924,45.0442,6975.0
2016-07-25 10:30:00,52.2,52.2,52.11,52.12,4463.0,45.0356,45.0356,44.9579,44.9665,4463.0
2016-07-25 10:40:00,52.12,52.12,52.08,52.11,17650.0,44.9665,44.9665,44.932,44.9579,17650.0
2016-07-25 10:50:00,52.1,52.13,52.1,52.12,8213.0,44.9493,44.9752,44.9493,44.9665,8213.0
2016-07-25 11:00:00,52.13,52.14,52.1,52.13,7404.0,44.9752,44.9838,44.9493,44.9752,7404.0
2016-07-25 11:10:00,52.13,52.18,52.13,52.15,6600.0,44.9752,45.0183,44.9752,44.9924,6600.0
2016-07-25 11:20:00,52.14,52.21,52.14,52.19,7613.0,44.9838,45.0442,44.9838,45.0269,7613.0
2016-07-25 11:30:00,52.18,52.18,52.13,52.13,4415.0,45.0183,45.0183,44.9752,44.9752,4415.0
2016-07-25 11:40:00,52.13,52.13,52.11,52.11,3494.0,44.9752,44.9752,44.9579,44.9579,3494.0
2016-07-25 11:50:00,52.1,52.16,52.1,52.15,21636.0,44.9493,45.0011,44.9493,44.9924,21636.0
2016-07-25 12:00:00,52.16,52.18,52.16,52.17,5221.0,45.0011,45.0183,45.0011,45.0097,5221.0
2016-07-25 12:10:00,52.17,52.17,52.15,52.16,4973.0,45.0097,45.0097,44.9924,45.0011,4973.0
2016-07-25 12:20:00,52.17,52.18,52.15,52.18,6694.0,45.0097,45.0183,44.9924,45.0183,6694.0
2016-07-25 12:30:00,52.18,52.19,52.15,52.16,4200.0,45.0183,45.0269,44.9924,45.0011,4200.0
2016-07-25 12:40:00,52.16,52.2,52.16,52.2,6440.0,45.0011,45.0356,45.0011,45.0356,6440.0
2016-07-25 12:50:00,52.2,52.26,52.2,52.25,6055.0,45.0356,45.0873,45.0356,45.0787,6055.0
2016-07-25 13:00:00,52.25,52.26,52.24,52.24,4462.0,45.0787,45.0873,45.0701,45.0701,4462.0
2016-07-25 13:10:00,52.23,52.23,52.2,52.22,5862.0,45.0614,45.0614,45.0356,45.0528,5862.0
2016-07-25 13:20:00,52.21,52.25,52.2,52.23,7291.0,45.0442,45.0787,45.0356,45.0614,7291.0
2016-07-25 13:30:00,52.24,52.24,52.18,52.2,14768.0,45.0701,45.0701,45.0183,45.0356,14768.0
2016-07-25 13:40:00,52.2,52.21,52.19,52.2,5212.0,45.0356,45.0442,45.0269,45.0356,5212.0
2016-07-25 13:50:00,52.2,52.22,52.19,52.22,5505.0,45.0356,45.0528,45.0269,45.0528,5505.0
2016-07-25 14:00:00,52.22,52.27,52.21,52.27,13269.0,45.0528,45.096,45.0442,45.096,13269.0
2016-07-25 14:10:00,52.27,52.28,52.26,52.26,5568.0,45.096,45.1046,45.0873,45.0873,5568.0
2016-07-25 14:20:00,52.27,52.29,52.22,52.22,8580.0,45.096,45.1132,45.0528,45.0528,8580.0
2016-07-25 14:30:00,52.23,52.23,52.2,52.23,8322.0,45.0614,45.0614,45.0356,45.0614,8322.0
2016-07-25 14:40:00,52.23,52.26,52.23,52.26,5910.0,45.0614,45.0873,45.0614,45.0873,5910.0
2016-07-25 14:50:00,52.26,52.26,52.24,52.24,7410.0,45.0873,45.0873,45.0701,45.0701,7410.0
2016-07-25 15:00:00,52.25,52.25,52.21,52.23,8213.0,45.0787,45.0787,45.0442,45.0614,8213.0
2016-07-25 15:10:00,52.23,52.29,52.23,52.29,11715.0,45.0614,45.1132,45.0614,45.1132,11715.0
2016-07-25 15:20:00,52.29,52.36,52.28,52.36,28465.0,45.1132,45.1736,45.1046,45.1736,28465.0
2016-07-25 15:30:00,52.36,52.38,52.34,52.38,24711.0,45.1736,45.1909,45.1563,45.1909,24711.0
2016-07-25 15:40:00,52.38,52.41,52.38,52.41,54475.0,45.1909,45.2167,45.1909,45.2167,54475.0
2016-07-25 15:50:00,52.41,52.43,52.4,52.43,85605.0,45.2167,45.234,45.2081,45.234,85605.0
2016-07-26 09:30:00,52.59,52.7,52.44,52.45,39581.0,45.372,45.4669,45.2426,45.2513,39581.0
2016-07-26 09:40:00,52.45,52.56,52.43,52.53,23299.0,45.2513,45.3462,45.234,45.3203,23299.0
2016-07-26 09:50:00,52.53,52.53,52.45,52.47,15519.0,45.3203,45.3203,45.2513,45.2685,15519.0
2016-07-26 10:00:00,52.47,52.47,52.4,52.43,14011.0,45.2685,45.2685,45.2081,45.234,14011.0
2016-07-26 10:10:00,52.44,52.45,52.42,52.44,20204.0,45.2426,45.2513,45.2254,45.2426,20204.0
2016-07-26 10:20:00,52.43,52.44,52.38,52.4,16409.0,45.234,45.2426,45.1909,45.2081,16409.0
2016-07-26 10:30:00,52.41,52.42,52.36,52.37,10146.0,45.2167,45.2254,45.1736,45.1822,10146.0
2016-07-26 10:40:00,52.37,52.38,52.31,52.31,30638.0,45.1822,45.1909,45.1305,45.1305,30638.0
2016-07-26 10:50:00,52.31,52.35,52.27,52.27,10739.0,45.1305,45.165,45.096,45.096,10739.0
2016-07-26 11:00:00,52.26,52.28,52.19,52.2,15102.0,45.0873,45.1046,45.0269,45.0356,15102.0
2016-07-26 11:10:00,52.2,52.2,52.13,52.19,15025.0,45.0356,45.0356,44.9752,45.0269,15025.0
2016-07-26 11:20:00,52.19,52.24,52.17,52.23,5802.0,45.0269,45.0701,45.0097,45.0614,5802.0
2016-07-26 11:30:00,52.23,52.24,52.2,52.22,8994.0,45.0614,45.0701,45.0356,45.0528,8994.0
2016-07-26 11:40:00,52.2,52.22,52.18,52.18,9364.0,45.0356,45.0528,45.0183,45.0183,9364.0
2016-07-26 11:50:00,52.18,52.25,52.17,52.2,7208.0,45.0183,45.0787,45.0097,45.0356,7208.0
2016-07-26 12:00:00,52.21,52.23,52.2,52.22,4329.0,45.0442,45.0614,45.0356,45.0528,4329.0
2016-07-26 12:10:00,52.21,52.22,52.19,52.22,4202.0,45.0442,45.0528,45.0269,45.0528,4202.0
2016-07-26 12:20:00,52.23,52.29,52.23,52.28,3586.0,45.0614,45.1132,45.0614,45.1046,3586.0
2016-07-26 12:30:00,52.29,52.31,52.27,52.28,3968.0,45.1132,45.1305,45.096,45.1046,3968.0
2016-07-26 12:40:00,52.28,52.31,52.27,52.31,4728.0,45.1046,45.1305,45.096,45.1305,4728.0
2016-07-26 12:50:00,52.3,52.3,52.25,52.25,4248.0,45.1218,45.1218,45.0787,45.0787,4248.0
2016-07-26 13:00:00,52.25,52.25,52.21,52.22,5758.0,45.0787,45.0787,45.0442,45.0528,5758.0
2016-07-26 13:10:00,52.23,52.23,52.19,52.21,7715.0,45.0614,45.0614,45.0269,45.0442,7715.0
2016-07-26 13:20:00,52.2,52.2,52.11,52.13,11028.0,45.0356,45.0356,44.9579,44.9752,11028.0
2016-07-26 13:30:00,52.13,52.13,52.1,52.13,7196.0,44.9752,44.9752,44.9493,44.9752,7196.0
2016-07-26 13:40:00,52.13,52.15,52.11,52.11,7960.0,44.9752,44.9924,44.9579,44.9579,7960.0
2016-07-26 13:50:00,52.12,52.12,52.09,52.1,10460.0,44.9665,44.9665,44.9407,44.9493,10460.0
2016-07-26 14:00:00,52.1,52.14,52.09,52.13,8427.0,44.9493,44.9838,44.9407,44.9752,8427.0
2016-07-26 14:10:00,52.13,52.13,52.09,52.1,13203.0,44.9752,44.9752,44.9407,44.9493,13203.0
2016-07-26 14:20:00,52.1,52.15,52.1,52.11,21391.0,44.9493,44.9924,44.9493,44.9579,21391.0
2016-07-26 14:30:00,52.12,52.13,52.11,52.12,7907.0,44.9665,44.9752,44.9579,44.9665,7907.0
2016-07-26 14:40:00,52.13,52.13,52.09,52.09,10214.0,44.9752,44.9752,44.9407,44.9407,10214.0
2016-07-26 14:50:00,52.09,52.14,52.08,52.13,44991.0,44.9407,44.9838,44.932,44.9752,44991.0
2016-07-26 15:00:00,52.13,52.15,52.1,52.11,34942.0,44.9752,44.9924,44.9493,44.9579,34942.0
2016-07-26 15:10:00,52.11,52.15,52.1,52.15,57643.0,44.9579,44.9924,44.9493,44.9924,57643.0
2016-07-26 15:20:00,52.15,52.24,52.15,52.23,26469.0,44.9924,45.0701,44.9924,45.0614,26469.0
2016-07-26 15:30:00,52.24,52.3,52.24,52.3,34147.0,45.0701,45.1218,45.0701,45.1218,34147.0
2016-07-26 15:40:00,52.29,52.3,52.27,52.29,40534.0,45.1132,45.1218,45.096,45.1132,40534.0
2016-07-26 15:50:00,52.28,52.35,52.28,52.32,114952.0,45.1046,45.165,45.1046,45.1391,114952.0
2016-07-27 09:30:00,52.4,52.52,52.21,52.42,44875.0,45.2081,45.3116,45.0442,45.2254,44875.0
2016-07-27 09:40:00,52.4,52.4,51.95,51.99,83841.0,45.2081,45.2081,44.8199,44.8544,83841.0
2016-07-27 09:50:00,51.99,52.01,51.67,51.89,78378.0,44.8544,44.8716,44.5783,44.7681,78378.0
2016-07-27 10:00:00,51.89,51.94,51.85,51.94,41844.0,44.7681,44.8112,44.7336,44.8112,41844.0
2016-07-27 10:10:00,51.93,52.0,51.91,51.92,96557.0,44.8026,44.863,44.7854,44.794,96557.0
2016-07-27 10:20:00,51.92,51.92,51.72,51.74,115920.0,44.794,44.794,44.6214,44.6387,115920.0
2016-07-27 10:30:00,51.74,51.82,51.73,51.8,27947.0,44.6387,44.7077,44.6301,44.6905,27947.0
2016-07-27 10:40:00,51.8,51.92,51.7,51.92,123700.0,44.6905,44.794,44.6042,44.794,123700.0
2016-07-27 10:50:00,51.92,51.98,51.86,51.92,59245.0,44.794,44.8458,44.7422,44.794,59245.0
2016-07-27 11:00:00,51.93,51.96,51.87,51.88,34520.0,44.8026,44.8285,44.7509,44.7595,34520.0
2016-07-27 11:10:00,51.88,51.89,51.68,51.74,55718.0,44.7595,44.7681,44.5869,44.6387,55718.0
2016-07-27 11:20:00,51.74,51.93,51.73,51.89,62891.0,44.6387,44.8026,44.6301,44.7681,62891.0
2016-07-27 11:30:00,51.89,51.94,51.87,51.91,39367.0,44.7681,44.8112,44.7509,44.7854,39367.0
2016-07-27 11:40:00,51.91,51.93,51.89,51.91,19543.0,44.7854,44.8026,44.7681,44.7854,19543.0
2016-07-27 11:50:00,51.91,51.94,51.77,51.77,17806.0,44.7854,44.8112,44.6646,44.6646,17806.0
2016-07-27 12:00:00,51.79,51.86,51.78,51.86,10231.0,44.6818,44.7422,44.6732,44.7422,10231.0
2016-07-27 12:10:00,51.85,51.93,51.84,51.91,14994.0,44.7336,44.8026,44.725,44.7854,14994.0
2016-07-27 12:20:00,51.9,51.92,51.85,51.91,14981.0,44.7767,44.794,44.7336,44.7854,14981.0
2016-07-27 12:30:00,51.91,51.92,51.88,51.91,11007.0,44.7854,44.794,44.7595,44.7854,11007.0
2016-07-27 12:40:00,51.91,51.94,51.9,51.91,26756.0,44.7854,44.8112,44.7767,44.7854,26756.0
2016-07-27 12:50:00,51.91,51.92,51.85,51.87,21839.0,44.7854,44.794,44.7336,44.7509,21839.0
2016-07-27 13:00:00,51.88,51.88,51.83,51.84,9881.0,44.7595,44.7595,44.7163,44.725,9881.0
2016-07-27 13:10:00,51.83,51.88,51.81,51.88,10040.0,44.7163,44.7595,44.6991,44.7595,10040.0
2016-07-27 13:20:00,51.88,51.9,51.86,51.86,11118.0,44.7595,44.7767,44.7422,44.7422,11118.0
2016-07-27 13:30:00,51.87,51.88,51.85,51.87,11695.0,44.7509,44.7595,44.7336,44.7509,11695.0
2016-07-27 13:40:00,51.87,51.96,51.87,51.92,12248.0,44.7509,44.8285,44.7509,44.794,12248.0
2016-07-27 13:50:00,51.92,51.92,51.84,51.86,20580.0,44.794,44.794,44.725,44.7422,20580.0
2016-07-27 14:00:00,51.84,51.87,51.65,51.81,36534.0,44.725,44.7509,44.5611,44.6991,36534.0
2016-07-27 14:10:00,51.8,52.01,51.8,51.89,73871.0,44.6905,44.8716,44.6905,44.7681,73871.0
2016-07-27 14:20:00,51.91,51.94,51.84,51.85,26112.0,44.7854,44.8112,44.725,44.7336,26112.0
2016-07-27 14:30:00,51.84,51.89,51.8,51.83,20722.0,44.725,44.7681,44.6905,44.7163,20722.0
2016-07-27 14:40:00,51.82,51.82,51.73,51.76,16061.0,44.7077,44.7077,44.6301,44.656,16061.0
2016-07-27 14:50:00,51.76,51.77,51.73,51.75,24997.0,44.656,44.6646,44.6301,44.6473,24997.0
2016-07-27 15:00:00,51.75,51.82,51.73,51.73,65344.0,44.6473,44.7077,44.6301,44.6301,65344.0
2016-07-27 15:10:00,51.72,51.8,51.72,51.73,30640.0,44.6214,44.6905,44.6214,44.6301,30640.0
2016-07-27 15:20:00,51.73,51.73,51.65,51.66,36760.0,44.6301,44.6301,44.5611,44.5697,36760.0
2016-07-27 15:30:00,51.66,51.69,51.66,51.68,51421.0,44.5697,44.5956,44.5697,44.5869,51421.0
2016-07-27 15:40:00,51.68,51.74,51.65,51.67,90701.0,44.5869,44.6387,44.5611,44.5783,90701.0
2016-07-27 15:50:00,51.66,51.71,51.66,51.7,126940.0,44.5697,44.6128,44.5697,44.6042,126940.0
2016-07-28 09:30:00,51.64,51.89,51.64,51.82,20056.0,44.5524,44.7681,44.5524,44.7077,20056.0
2016-07-28 09:40:00,51.88,51.91,51.71,51.73,20749.0,44.7595,44.7854,44.6128,44.6301,20749.0
2016-07-28 09:50:00,51.73,51.84,51.68,51.84,12268.0,44.6301,44.725,44.5869,44.725,12268.0
2016-07-28 10:00:00,51.85,51.87,51.73,51.8,16648.0,44.7336,44.7509,44.6301,44.6905,16648.0
2016-07-28 10:10:00,51.79,51.79,51.63,51.7,11527.0,44.6818,44.6818,44.5438,44.6042,11527.0
2016-07-28 10:20:00,51.69,51.71,51.66,51.69,14720.0,44.5956,44.6128,44.5697,44.5956,14720.0
2016-07-28 10:30:00,51.69,51.7,51.66,51.68,11906.0,44.5956,44.6042,44.5697,44.5869,11906.0
2016-07-28 10:40:00,51.7,51.76,51.69,51.75,19689.0,44.6042,44.656,44.5956,44.6473,19689.0
2016-07-28 10:50:00,51.74,51.76,51.71,51.71,10916.0,44.6387,44.656,44.6128,44.6128,10916.0
2016-07-28 11:00:00,51.71,51.72,51.66,51.7,14159.0,44.6128,44.6214,44.5697,44.6042,14159.0
2016-07-28 11:10:00,51.7,51.7,51.64,51.66,10137.0,44.6042,44.6042,44.5524,44.5697,10137.0
2016-07-28 11:20:00,51.67,51.68,51.61,51.63,30079.0,44.5783,44.5869,44.5265,44.5438,30079.0
2016-07-28 11:30:00,51.64,51.7,51.63,51.7,22527.0,44.5524,44.6042,44.5438,44.6042,22527.0
2016-07-28 11:40:00,51.7,51.83,51.7,51.83,6040.0,44.6042,44.7163,44.6042,44.7163,6040.0
2016-07-28 11:50:00,51.85,51.85,51.76,51.76,11453.0,44.7336,44.7336,44.656,44.656,11453.0
2016-07-28 12:00:00,51.77,51.83,51.75,51.82,9477.0,44.6646,44.7163,44.6473,44.7077,9477.0
2016-07-28 12:10:00,51.82,51.85,51.82,51.83,6686.0,44.7077,44.7336,44.7077,44.7163,6686.0
2016-07-28 12:20:00,51.81,51.82,51.74,51.75,9658.0,44.6991,44.7077,44.6387,44.6473,9658.0
2016-07-28 12:30:00,51.76,51.76,51.74,51.74,9600.0,44.656,44.656,44.6387,44.6387,9600.0
2016-07-28 12:40:00,51.74,51.74,51.71,51.73,10974.0,44.6387,44.6387,44.6128,44.6301,10974.0
2016-07-28 12:50:00,51.73,51.74,51.7,51.7,11670.0,44.6301,44.6387,44.6042,44.6042,11670.0
2016-07-28 13:00:00,51.71,51.81,51.7,51.81,21191.0,44.6128,44.6991,44.6042,44.6991,21191.0
2016-07-28 13:10:00,51.81,51.83,51.8,51.83,7590.0,44.6991,44.7163,44.6905,44.7163,7590.0
2016-07-28 13:20:00,51.84,51.87,51.82,51.87,5207.0,44.725,44.7509,44.7077,44.7509,5207.0
2016-07-28 13:30:00,51.88,51.89,51.85,51.88,9205.0,44.7595,44.7681,44.7336,44.7595,9205.0
2016-07-28 13:40:00,51.88,51.89,51.85,51.89,9875.0,44.7595,44.7681,44.7336,44.7681,9875.0
2016-07-28 13:50:00,51.89,51.91,51.84,51.86,11466.0,44.7681,44.7854,44.725,44.7422,11466.0
2016-07-28 14:00:00,51.87,51.9,51.86,51.89,8168.0,44.7509,44.7767,44.7422,44.7681,8168.0
2016-07-28 14:10:00,51.89,51.92,51.88,51.92,11592.0,44.7681,44.794,44.7595,44.794,11592.0
2016-07-28 14:20:00,51.91,51.92,51.84,51.85,15787.0,44.7854,44.794,44.725,44.7336,15787.0
2016-07-28 14:30:00,51.85,51.91,51.85,51.91,10942.0,44.7336,44.7854,44.7336,44.7854,10942.0
2016-07-28 14:40:00,51.91,51.92,51.88,51.88,9135.0,44.7854,44.794,44.7595,44.7595,9135.0
2016-07-28 14:50:00,51.89,51.89,51.86,51.87,6478.0,44.7681,44.7681,44.7422,44.7509,6478.0
2016-07-28 15:00:00,51.88,51.9,51.86,51.87,24343.0,44.7595,44.7767,44.7422,44.7509,24343.0
2016-07-28 15:10:00,51.87,51.93,51.86,51.9,17906.0,44.7509,44.8026,44.7422,44.7767,17906.0
2016-07-28 15:20:00,51.91,51.91,51.89,51.9,12123.0,44.7854,44.7854,44.7681,44.7767,12123.0
2016-07-28 15:30:00,51.91,51.96,51.9,51.96,19949.0,44.7854,44.8285,44.7767,44.8285,19949.0
2016-07-28 15:40:00,51.96,52.0,51.94,51.94,33136.0,44.8285,44.863,44.8112,44.8112,33136.0
2016-07-28 15:50:00,51.95,51.95,51.88,51.88,73073.0,44.8199,44.8199,44.7595,44.7595,73073.0
2016-07-29 09:30:00,51.75,51.99,51.13,51.4,60532.0,44.6473,44.8544,44.1124,44.3454,60532.0
2016-07-29 09:40:00,51.34,51.4,51.15,51.19,77413.0,44.2936,44.3454,44.1297,44.1642,77413.0
2016-07-29 09:50:00,51.21,51.51,51.21,51.28,74919.0,44.1814,44.4403,44.1814,44.2418,74919.0
2016-07-29 10:00:00,51.28,51.29,51.09,51.09,45958.0,44.2418,44.2505,44.0779,44.0779,45958.0
2016-07-29 10:10:00,51.09,51.16,51.06,51.13,30988.0,44.0779,44.1383,44.052,44.1124,30988.0
2016-07-29 10:20:00,51.13,51.14,51.04,51.1,67028.0,44.1124,44.121,44.0348,44.0865,67028.0
2016-07-29 10:30:00,51.1,51.38,51.09,51.36,51398.0,44.0865,44.3281,44.0779,44.3109,51398.0
2016-07-29 10:40:00,51.36,51.4,51.31,51.34,36334.0,44.3109,44.3454,44.2677,44.2936,36334.0
2016-07-29 10:50:00,51.34,51.37,51.32,51.33,43793.0,44.2936,44.3195,44.2763,44.285,43793.0
2016-07-29 11:00:00,51.34,51.36,51.25,51.26,29956.0,44.2936,44.3109,44.216,44.2246,29956.0
2016-07-29 11:10:00,51.27,51.27,51.19,51.25,39470.0,44.2332,44.2332,44.1642,44.216,39470.0
2016-07-29 11:20:00,51.26,51.29,51.19,51.21,23241.0,44.2246,44.2505,44.1642,44.1814,23241.0
2016-07-29 11:30:00,51.2,51.21,51.15,51.17,20762.0,44.1728,44.1814,44.1297,44.1469,20762.0
2016-07-29 11:40:00,51.16,51.18,51.12,51.14,14354.0,44.1383,44.1556,44.1038,44.121,14354.0
2016-07-29 11:50:00,51.14,51.16,51.09,51.16,11920.0,44.121,44.1383,44.0779,44.1383,11920.0
2016-07-29 12:00:00,51.17,51.24,51.16,51.17,21489.0,44.1469,44.2073,44.1383,44.1469,21489.0
2016-07-29 12:10:00,51.17,51.18,51.11,51.15,17605.0,44.1469,44.1556,44.0952,44.1297,17605.0
2016-07-29 12:20:00,51.14,51.14,51.1,51.1,11943.0,44.121,44.121,44.0865,44.0865,11943.0
2016-07-29 12:30:00,51.11,51.16,51.1,51.12,18454.0,44.0952,44.1383,44.0865,44.1038,18454.0
2016-07-29 12:40:00,51.12,51.15,51.11,51.14,13448.0,44.1038,44.1297,44.0952,44.121,13448.0
2016-07-29 12:50:00,51.14,51.15,51.12,51.15,9907.0,44.121,44.1297,44.1038,44.1297,9907.0
2016-07-29 13:00:00,51.14,51.16,51.1,51.16,28285.0,44.121,44.1383,44.0865,44.1383,28285.0
2016-07-29 13:10:00,51.16,51.17,51.12,51.15,19029.0,44.1383,44.1469,44.1038,44.1297,19029.0
2016-07-29 13:20:00,51.16,51.23,51.15,51.21,15326.0,44.1383,44.1987,44.1297,44.1814,15326.0
2016-07-29 13:30:00,51.22,51.22,51.19,51.21,11067.0,44.1901,44.1901,44.1642,44.1814,11067.0
2016-07-29 13:40:00,51.21,51.23,51.18,51.22,27979.0,44.1814,44.1987,44.1556,44.1901,27979.0
2016-07-29 13:50:00,51.23,51.27,51.21,51.22,19648.0,44.1987,44.2332,44.1814,44.1901,19648.0
2016-07-29 14:00:00,51.21,51.24,51.18,51.24,19975.0,44.1814,44.2073,44.1556,44.2073,19975.0
2016-07-29 14:10:00,51.25,51.34,51.24,51.3,30041.0,44.216,44.2936,44.2073,44.2591,30041.0
2016-07-29 14:20:00,51.29,51.33,51.28,51.3,32580.0,44.2505,44.285,44.2418,44.2591,32580.0
2016-07-29 14:30:00,51.3,51.31,51.2,51.21,22549.0,44.2591,44.2677,44.1728,44.1814,22549.0
2016-07-29 14:40:00,51.2,51.23,51.19,51.23,18358.0,44.1728,44.1987,44.1642,44.1987,18358.0
2016-07-29 14:50:00,51.23,51.29,51.22,51.28,26008.0,44.1987,44.2505,44.1901,44.2418,26008.0
2016-07-29 15:00:00,51.28,51.28,51.2,51.25,34719.0,44.2418,44.2418,44.1728,44.216,34719.0
2016-07-29 15:10:00,51.25,51.26,51.22,51.25,34371.0,44.216,44.2246,44.1901,44.216,34371.0
2016-07-29 15:20:00,51.25,51.26,51.24,51.24,33288.0,44.216,44.2246,44.2073,44.2073,33288.0
2016-07-29 15:30:00,51.25,51.25,51.19,51.23,50884.0,44.216,44.216,44.1642,44.1987,50884.0
2016-07-29 15:40:00,51.23,51.31,51.23,51.29,102335.0,44.1987,44.2677,44.1987,44.2505,102335.0
2016-07-29 15:50:00,51.29,51.31,51.25,51.25,166997.0,44.2505,44.2677,44.216,44.216,166997.0
2016-08-01 09:30:00,51.29,51.61,51.25,51.32,31744.0,44.2505,44.5265,44.216,44.2763,31744.0
2016-08-01 09:40:00,51.36,51.46,51.27,51.42,23879.0,44.3109,44.3971,44.2332,44.3626,23879.0
2016-08-01 09:50:00,51.41,51.53,51.4,51.44,29896.0,44.354,44.4575,44.3454,44.3799,29896.0
2016-08-01 10:00:00,51.44,51.46,51.37,51.43,39954.0,44.3799,44.3971,44.3195,44.3712,39954.0
2016-08-01 10:10:00,51.42,51.52,51.37,51.48,28454.0,44.3626,44.4489,44.3195,44.4144,28454.0
2016-08-01 10:20:00,51.48,51.62,51.48,51.58,28208.0,44.4144,44.5352,44.4144,44.5007,28208.0
2016-08-01 10:30:00,51.57,51.58,51.51,51.55,30776.0,44.492,44.5007,44.4403,44.4748,30776.0
2016-08-01 10:40:00,51.54,51.57,51.51,51.54,22639.0,44.4661,44.492,44.4403,44.4661,22639.0
2016-08-01 10:50:00,51.54,51.57,51.53,51.53,34290.0,44.4661,44.492,44.4575,44.4575,34290.0
2016-08-01 11:00:00,51.52,51.6,51.5,51.6,28686.0,44.4489,44.5179,44.4316,44.5179,28686.0
2016-08-01 11:10:00,51.59,51.6,51.55,51.55,35628.0,44.5093,44.5179,44.4748,44.4748,35628.0
2016-08-01 11:20:00,51.56,51.58,51.51,51.53,27691.0,44.4834,44.5007,44.4403,44.4575,27691.0
2016-08-01 11:30:00,51.52,51.55,51.47,51.49,15490.0,44.4489,44.4748,44.4058,44.423,15490.0
2016-08-01 11:40:00,51.48,51.48,51.38,51.38,12213.0,44.4144,44.4144,44.3281,44.3281,12213.0
2016-08-01 11:50:00,51.38,51.4,51.32,51.36,15473.0,44.3281,44.3454,44.2763,44.3109,15473.0
2016-08-01 12:00:00,51.35,51.35,51.25,51.26,16716.0,44.3022,44.3022,44.216,44.2246,16716.0
2016-08-01 12:10:00,51.25,51.25,51.18,51.21,17863.0,44.216,44.216,44.1556,44.1814,17863.0
2016-08-01 12:20:00,51.2,51.23,51.15,51.23,25364.0,44.1728,44.1987,44.1297,44.1987,25364.0
2016-08-01 12:30:00,51.23,51.27,51.19,51.25,16032.0,44.1987,44.2332,44.1642,44.216,16032.0
2016-08-01 12:40:00,51.26,51.31,51.26,51.31,12711.0,44.2246,44.2677,44.2246,44.2677,12711.0
2016-08-01 12:50:00,51.32,51.33,51.21,51.22,19078.0,44.2763,44.285,44.1814,44.1901,19078.0
2016-08-01 13:00:00,51.23,51.28,51.18,51.26,15807.0,44.1987,44.2418,44.1556,44.2246,15807.0
2016-08-01 13:10:00,51.26,51.28,51.24,51.27,38804.0,44.2246,44.2418,44.2073,44.2332,38804.0
2016-08-01 13:20:00,51.28,51.33,51.26,51.33,28470.0,44.2418,44.285,44.2246,44.285,28470.0
2016-08-01 13:30:00,51.33,51.35,51.29,51.31,24448.0,44.285,44.3022,44.2505,44.2677,24448.0
2016-08-01 13:40:00,51.3,51.3,51.24,51.27,11648.0,44.2591,44.2591,44.2073,44.2332,11648.0
2016-08-01 13:50:00,51.27,51.32,51.23,51.31,22577.0,44.2332,44.2763,44.1987,44.2677,22577.0
2016-08-01 14:00:00,51.32,51.32,51.24,51.25,13916.0,44.2763,44.2763,44.2073,44.216,13916.0
2016-08-01 14:10:00,51.25,51.27,51.19,51.24,20608.0,44.216,44.2332,44.1642,44.2073,20608.0
2016-08-01 14:20:00,51.25,51.26,51.22,51.22,17371.0,44.216,44.2246,44.1901,44.1901,17371.0
2016-08-01 14:30:00,51.23,51.27,51.21,51.22,21140.0,44.1987,44.2332,44.1814,44.1901,21140.0
2016-08-01 14:40:00,51.22,51.23,51.18,51.23,29209.0,44.1901,44.1987,44.1556,44.1987,29209.0
2016-08-01 14:50:00,51.22,51.25,51.18,51.23,23014.0,44.1901,44.216,44.1556,44.1987,23014.0
2016-08-01 15:00:00,51.23,51.27,51.22,51.27,11061.0,44.1987,44.2332,44.1901,44.2332,11061.0
2016-08-01 15:10:00,51.26,51.28,51.22,51.25,29861.0,44.2246,44.2418,44.1901,44.216,29861.0
2016-08-01 15:20:00,51.25,51.27,51.18,51.21,30442.0,44.216,44.2332,44.1556,44.1814,30442.0
2016-08-01 15:30:00,51.21,51.25,51.2,51.25,35732.0,44.1814,44.216,44.1728,44.216,35732.0
2016-08-01 15:40:00,51.25,51.29,51.2,51.21,60768.0,44.216,44.2505,44.1728,44.1814,60768.0
2016-08-01 15:50:00,51.22,51.22,51.14,51.2,158321.0,44.1901,44.1901,44.121,44.1728,158321.0
2016-08-02 09:30:00,51.09,51.21,50.84,50.84,41444.0,44.0779,44.1814,43.8622,43.8622,41444.0
2016-08-02 09:40:00,50.86,50.97,50.85,50.88,31462.0,43.8795,43.9744,43.8709,43.8967,31462.0
2016-08-02 09:50:00,50.88,50.96,50.88,50.93,27526.0,43.8967,43.9658,43.8967,43.9399,27526.0
2016-08-02 10:00:00,50.93,50.93,50.8,50.82,32758.0,43.9399,43.9399,43.8277,43.845,32758.0
2016-08-02 10:10:00,50.82,50.88,50.79,50.8,32474.0,43.845,43.8967,43.8191,43.8277,32474.0
2016-08-02 10:20:00,50.79,50.88,50.78,50.85,23829.0,43.8191,43.8967,43.8105,43.8709,23829.0
2016-08-02 10:30:00,50.85,50.9,50.8,50.87,23674.0,43.8709,43.914,43.8277,43.8881,23674.0
2016-08-02 10:40:00,50.88,50.88,50.81,50.86,28056.0,43.8967,43.8967,43.8363,43.8795,28056.0
2016-08-02 10:50:00,50.86,50.93,50.86,50.9,23892.0,43.8795,43.9399,43.8795,43.914,23892.0
2016-08-02 11:00:00,50.91,51.06,50.91,51.05,23003.0,43.9226,44.052,43.9226,44.0434,23003.0
2016-08-02 11:10:00,51.05,51.05,50.98,51.03,21987.0,44.0434,44.0434,43.983,44.0261,21987.0
2016-08-02 11:20:00,51.03,51.05,50.96,50.97,17158.0,44.0261,44.0434,43.9658,43.9744,17158.0
2016-08-02 11:30:00,50.97,51.04,50.96,51.03,22201.0,43.9744,44.0348,43.9658,44.0261,22201.0
2016-08-02 11:40:00,51.03,51.04,50.98,50.99,21371.0,44.0261,44.0348,43.983,43.9916,21371.0
2016-08-02 11:50:00,50.98,50.99,50.91,50.95,19469.0,43.983,43.9916,43.9226,43.9571,19469.0
2016-08-02 12:00:00,50.95,50.97,50.91,50.97,19343.0,43.9571,43.9744,43.9226,43.9744,19343.0
2016-08-02 12:10:00,50.96,50.97,50.91,50.94,15493.0,43.9658,43.9744,43.9226,43.9485,15493.0
2016-08-02 12:20:00,50.94,50.94,50.86,50.88,19978.0,43.9485,43.9485,43.8795,43.8967,19978.0
2016-08-02 12:30:00,50.88,50.88,50.8,50.81,28261.0,43.8967,43.8967,43.8277,43.8363,28261.0
2016-08-02 12:40:00,50.82,50.85,50.79,50.79,22658.0,43.845,43.8709,43.8191,43.8191,22658.0
2016-08-02 12:50:00,50.8,50.82,50.75,50.79,26987.0,43.8277,43.845,43.7846,43.8191,26987.0
2016-08-02 13:00:00,50.8,50.84,50.78,50.8,15206.0,43.8277,43.8622,43.8105,43.8277,15206.0
2016-08-02 13:10:00,50.79,50.81,50.75,50.78,16225.0,43.8191,43.8363,43.7846,43.8105,16225.0
2016-08-02 13:20:00,50.77,50.81,50.75,50.8,17200.0,43.8018,43.8363,43.7846,43.8277,17200.0
2016-08-02 13:30:00,50.8,50.82,50.74,50.77,26805.0,43.8277,43.845,43.7759,43.8018,26805.0
2016-08-02 13:40:00,50.76,50.8,50.73,50.79,14151.0,43.7932,43.8277,43.7673,43.8191,14151.0
2016-08-02 13:50:00,50.79,50.81,50.77,50.8,13416.0,43.8191,43.8363,43.8018,43.8277,13416.0
2016-08-02 14:00:00,50.8,50.81,50.75,50.8,24797.0,43.8277,43.8363,43.7846,43.8277,24797.0
2016-08-02 14:10:00,50.8,50.83,50.78,50.79,23577.0,43.8277,43.8536,43.8105,43.8191,23577.0
2016-08-02 14:20:00,50.8,50.81,50.76,50.77,22004.0,43.8277,43.8363,43.7932,43.8018,22004.0
2016-08-02 14:30:00,50.77,50.8,50.76,50.78,44497.0,43.8018,43.8277,43.7932,43.8105,44497.0
2016-08-02 14:40:00,50.77,50.78,50.72,50.74,32570.0,43.8018,43.8105,43.7587,43.7759,32570.0
2016-08-02 14:50:00,50.75,50.76,50.71,50.76,17597.0,43.7846,43.7932,43.7501,43.7932,17597.0
2016-08-02 15:00:00,50.76,50.83,50.75,50.83,27582.0,43.7932,43.8536,43.7846,43.8536,27582.0
2016-08-02 15:10:00,50.83,50.83,50.76,50.83,27327.0,43.8536,43.8536,43.7932,43.8536,27327.0
2016-08-02 15:20:00,50.82,50.86,50.81,50.84,23131.0,43.845,43.8795,43.8363,43.8622,23131.0
2016-08-02 15:30:00,50.85,50.97,50.84,50.97,68704.0,43.8709,43.9744,43.8622,43.9744,68704.0
2016-08-02 15:40:00,50.96,51.05,50.93,51.03,100279.0,43.9658,44.0434,43.9399,44.0261,100279.0
2016-08-02 15:50:00,51.02,51.02,50.97,50.98,124721.0,44.0175,44.0175,43.9744,43.983,124721.0
2016-08-03 09:30:00,50.93,50.99,50.63,50.81,32395.0,43.9399,43.9916,43.681,43.8363,32395.0
2016-08-03 09:40:00,50.8,50.83,50.7,50.74,39212.0,43.8277,43.8536,43.7414,43.7759,39212.0
2016-08-03 09:50:00,50.75,50.75,50.58,50.62,27696.0,43.7846,43.7846,43.6379,43.6724,27696.0
2016-08-03 10:00:00,50.62,50.62,50.51,50.56,41800.0,43.6724,43.6724,43.5775,43.6207,41800.0
2016-08-03 10:10:00,50.55,50.64,50.53,50.63,20178.0,43.612,43.6897,43.5948,43.681,20178.0
2016-08-03 10:20:00,50.64,50.65,50.53,50.54,27164.0,43.6897,43.6983,43.5948,43.6034,27164.0
2016-08-03 10:30:00,50.53,50.62,50.51,50.58,35599.0,43.5948,43.6724,43.5775,43.6379,35599.0
2016-08-03 10:40:00,50.58,50.73,50.58,50.69,59222.0,43.6379,43.7673,43.6379,43.7328,59222.0
2016-08-03 10:50:00,50.69,50.71,50.64,50.66,46268.0,43.7328,43.7501,43.6897,43.7069,46268.0
2016-08-03 11:00:00,50.66,50.67,50.58,50.59,28176.0,43.7069,43.7156,43.6379,43.6465,28176.0
2016-08-03 11:10:00,50.58,50.62,50.56,50.62,39775.0,43.6379,43.6724,43.6207,43.6724,39775.0
2016-08-03 11:20:00,50.61,50.67,50.59,50.6,34967.0,43.6638,43.7156,43.6465,43.6552,34967.0
2016-08-03 11:30:00,50.6,50.65,50.57,50.6,26491.0,43.6552,43.6983,43.6293,43.6552,26491.0
2016-08-03 11:40:00,50.61,50.62,50.57,50.6,32289.0,43.6638,43.6724,43.6293,43.6552,32289.0
2016-08-03 11:50:00,50.61,50.65,50.58,50.61,48259.0,43.6638,43.6983,43.6379,43.6638,48259.0
2016-08-03 12:00:00,50.61,50.62,50.56,50.57,25759.0,43.6638,43.6724,43.6207,43.6293,25759.0
2016-08-03 12:10:00,50.58,50.65,50.55,50.64,24390.0,43.6379,43.6983,43.612,43.6897,24390.0
2016-08-03 12:20:00,50.64,50.64,50.59,50.6,34549.0,43.6897,43.6897,43.6465,43.6552,34549.0
2016-08-03 12:30:00,50.6,50.66,50.59,50.65,31439.0,43.6552,43.7069,43.6465,43.6983,31439.0
2016-08-03 12:40:00,50.65,50.67,50.58,50.6,80414.0,43.6983,43.7156,43.6379,43.6552,80414.0
2016-08-03 12:50:00,50.6,50.62,50.59,50.6,25649.0,43.6552,43.6724,43.6465,43.6552,25649.0
2016-08-03 13:00:00,50.6,50.62,50.58,50.6,33592.0,43.6552,43.6724,43.6379,43.6552,33592.0
2016-08-03 13:10:00,50.59,50.61,50.54,50.56,27098.0,43.6465,43.6638,43.6034,43.6207,27098.0
2016-08-03 13:20:00,50.57,50.61,50.56,50.61,25324.0,43.6293,43.6638,43.6207,43.6638,25324.0
2016-08-03 13:30:00,50.61,50.63,50.6,50.63,22574.0,43.6638,43.681,43.6552,43.681,22574.0
2016-08-03 13:40:00,50.62,50.65,50.6,50.63,38207.0,43.6724,43.6983,43.6552,43.681,38207.0
2016-08-03 13:50:00,50.63,50.66,50.63,50.65,28130.0,43.681,43.7069,43.681,43.6983,28130.0
2016-08-03 14:00:00,50.65,50.67,50.62,50.64,52121.0,43.6983,43.7156,43.6724,43.6897,52121.0
2016-08-03 14:10:00,50.64,50.65,50.6,50.61,23707.0,43.6897,43.6983,43.6552,43.6638,23707.0
2016-08-03 14:20:00,50.61,50.67,50.61,50.64,29471.0,43.6638,43.7156,43.6638,43.6897,29471.0
2016-08-03 14:30:00,50.64,50.65,50.63,50.64,6593.0,43.6897,43.6983,43.681,43.6897,6593.0
2016-08-03 14:40:00,50.64,50.65,50.63,50.63,11489.0,43.6897,43.6983,43.681,43.681,11489.0
2016-08-03 14:50:00,50.63,50.67,50.63,50.65,19846.0,43.681,43.7156,43.681,43.6983,19846.0
2016-08-03 15:00:00,50.65,50.68,50.64,50.67,28490.0,43.6983,43.7242,43.6897,43.7156,28490.0
2016-08-03 15:10:00,50.67,50.67,50.6,50.6,72744.0,43.7156,43.7156,43.6552,43.6552,72744.0
2016-08-03 15:20:00,50.6,50.66,50.59,50.65,23076.0,43.6552,43.7069,43.6465,43.6983,23076.0
2016-08-03 15:30:00,50.66,50.66,50.62,50.62,42827.0,43.7069,43.7069,43.6724,43.6724,42827.0
2016-08-03 15:40:00,50.63,50.76,50.62,50.76,74322.0,43.681,43.7932,43.6724,43.7932,74322.0
2016-08-03 15:50:00,50.75,50.79,50.73,50.75,120257.0,43.7846,43.8191,43.7673,43.7846,120257.0
2016-08-04 09:30:00,50.86,51.01,50.78,50.89,34694.0,43.8795,44.0089,43.8105,43.9054,34694.0
2016-08-04 09:40:00,50.88,50.92,50.8,50.9,34366.0,43.8967,43.9312,43.8277,43.914,34366.0
2016-08-04 09:50:00,50.93,50.94,50.86,50.86,19407.0,43.9399,43.9485,43.8795,43.8795,19407.0
2016-08-04 10:00:00,50.87,50.92,50.82,50.85,18753.0,43.8881,43.9312,43.845,43.8709,18753.0
2016-08-04 10:10:00,50.86,50.92,50.84,50.85,16956.0,43.8795,43.9312,43.8622,43.8709,16956.0
2016-08-04 10:20:00,50.84,50.91,50.84,50.87,19608.0,43.8622,43.9226,43.8622,43.8881,19608.0
2016-08-04 10:30:00,50.88,50.96,50.88,50.94,19189.0,43.8967,43.9658,43.8967,43.9485,19189.0
2016-08-04 10:40:00,50.94,50.97,50.93,50.95,13758.0,43.9485,43.9744,43.9399,43.9571,13758.0
2016-08-04 10:50:00,50.95,50.96,50.9,50.95,16947.0,43.9571,43.9658,43.914,43.9571,16947.0
2016-08-04 11:00:00,50.95,50.99,50.93,50.96,14959.0,43.9571,43.9916,43.9399,43.9658,14959.0
2016-08-04 11:10:00,50.95,50.96,50.91,50.95,15294.0,43.9571,43.9658,43.9226,43.9571,15294.0
2016-08-04 11:20:00,50.97,50.97,50.87,50.9,10449.0,43.9744,43.9744,43.8881,43.914,10449.0
2016-08-04 11:30:00,50.89,50.94,50.88,50.94,10769.0,43.9054,43.9485,43.8967,43.9485,10769.0
2016-08-04 11:40:00,50.94,50.95,50.91,50.92,11919.0,43.9485,43.9571,43.9226,43.9312,11919.0
2016-08-04 11:50:00,50.92,50.98,50.91,50.98,14988.0,43.9312,43.983,43.9226,43.983,14988.0
2016-08-04 12:00:00,50.98,50.98,50.95,50.96,10158.0,43.983,43.983,43.9571,43.9658,10158.0
2016-08-04 12:10:00,50.97,50.99,50.93,50.93,9255.0,43.9744,43.9916,43.9399,43.9399,9255.0
2016-08-04 12:20:00,50.94,50.98,50.93,50.94,9762.0,43.9485,43.983,43.9399,43.9485,9762.0
2016-08-04 12:30:00,50.94,50.96,50.9,50.93,13265.0,43.9485,43.9658,43.914,43.9399,13265.0
2016-08-04 12:40:00,50.93,50.94,50.91,50.92,6238.0,43.9399,43.9485,43.9226,43.9312,6238.0
2016-08-04 12:50:00,50.93,50.94,50.88,50.88,13152.0,43.9399,43.9485,43.8967,43.8967,13152.0
2016-08-04 13:00:00,50.88,50.91,50.86,50.87,8380.0,43.8967,43.9226,43.8795,43.8881,8380.0
2016-08-04 13:10:00,50.87,50.88,50.84,50.86,15737.0,43.8881,43.8967,43.8622,43.8795,15737.0
2016-08-04 13:20:00,50.86,50.87,50.81,50.87,11657.0,43.8795,43.8881,43.8363,43.8881,11657.0
2016-08-04 13:30:00,50.88,50.88,50.82,50.85,8603.0,43.8967,43.8967,43.845,43.8709,8603.0
2016-08-04 13:40:00,50.85,50.87,50.83,50.86,17049.0,43.8709,43.8881,43.8536,43.8795,17049.0
2016-08-04 13:50:00,50.86,50.86,50.81,50.82,7581.0,43.8795,43.8795,43.8363,43.845,7581.0
2016-08-04 14:00:00,50.83,50.86,50.82,50.86,8226.0,43.8536,43.8795,43.845,43.8795,8226.0
2016-08-04 14:10:00,50.86,50.88,50.81,50.82,28764.0,43.8795,43.8967,43.8363,43.845,28764.0
2016-08-04 14:20:00,50.81,50.85,50.79,50.84,12713.0,43.8363,43.8709,43.8191,43.8622,12713.0
2016-08-04 14:30:00,50.85,50.86,50.82,50.82,8694.0,43.8709,43.8795,43.845,43.845,8694.0
2016-08-04 14:40:00,50.82,50.84,50.8,50.82,12179.0,43.845,43.8622,43.8277,43.845,12179.0
2016-08-04 14:50:00,50.82,50.84,50.81,50.82,20279.0,43.845,43.8622,43.8363,43.845,20279.0
2016-08-04 15:00:00,50.82,50.84,50.82,50.83,9274.0,43.845,43.8622,43.845,43.8536,9274.0
2016-08-04 15:10:00,50.84,50.84,50.78,50.83,22573.0,43.8622,43.8622,43.8105,43.8536,22573.0
2016-08-04 15:20:00,50.83,50.83,50.8,50.8,13417.0,43.8536,43.8536,43.8277,43.8277,13417.0
2016-08-04 15:30:00,50.8,50.86,50.8,50.86,19887.0,43.8277,43.8795,43.8277,43.8795,19887.0
2016-08-04 15:40:00,50.86,50.86,50.82,50.83,46753.0,43.8795,43.8795,43.845,43.8536,46753.0
2016-08-04 15:50:00,50.83,50.84,50.81,50.84,71603.0,43.8536,43.8622,43.8363,43.8622,71603.0
2016-08-05 09:30:00,51.04,51.2,51.03,51.09,24316.0,44.0348,44.1728,44.0261,44.0779,24316.0
2016-08-05 09:40:00,51.06,51.12,51.01,51.04,27814.0,44.052,44.1038,44.0089,44.0348,27814.0
2016-08-05 09:50:00,51.05,51.07,50.95,50.95,14117.0,44.0434,44.0607,43.9571,43.9571,14117.0
2016-08-05 10:00:00,50.93,51.01,50.89,51.0,18926.0,43.9399,44.0089,43.9054,44.0003,18926.0
2016-08-05 10:10:00,51.0,51.0,50.88,50.95,22465.0,44.0003,44.0003,43.8967,43.9571,22465.0
2016-08-05 10:20:00,50.94,50.98,50.91,50.96,16137.0,43.9485,43.983,43.9226,43.9658,16137.0
2016-08-05 10:30:00,50.96,51.04,50.94,51.02,16441.0,43.9658,44.0348,43.9485,44.0175,16441.0
2016-08-05 10:40:00,51.03,51.06,51.0,51.04,9935.0,44.0261,44.052,44.0003,44.0348,9935.0
2016-08-05 10:50:00,51.04,51.07,51.01,51.07,8455.0,44.0348,44.0607,44.0089,44.0607,8455.0
2016-08-05 11:00:00,51.07,51.14,51.06,51.1,11029.0,44.0607,44.121,44.052,44.0865,11029.0
2016-08-05 11:10:00,51.1,51.1,51.06,51.08,5373.0,44.0865,44.0865,44.052,44.0693,5373.0
2016-08-05 11:20:00,51.08,51.09,51.03,51.07,12956.0,44.0693,44.0779,44.0261,44.0607,12956.0
2016-08-05 11:30:00,51.07,51.1,51.05,51.08,13628.0,44.0607,44.0865,44.0434,44.0693,13628.0
2016-08-05 11:40:00,51.08,51.09,51.04,51.05,8246.0,44.0693,44.0779,44.0348,44.0434,8246.0
2016-08-05 11:50:00,51.04,51.05,51.01,51.02,5489.0,44.0348,44.0434,44.0089,44.0175,5489.0
2016-08-05 12:00:00,51.01,51.04,50.99,51.0,7091.0,44.0089,44.0348,43.9916,44.0003,7091.0
2016-08-05 12:10:00,51.0,51.07,50.99,51.05,4711.0,44.0003,44.0607,43.9916,44.0434,4711.0
2016-08-05 12:20:00,51.04,51.04,50.98,51.0,36093.0,44.0348,44.0348,43.983,44.0003,36093.0
2016-08-05 12:30:00,51.0,51.01,50.96,50.97,4319.0,44.0003,44.0089,43.9658,43.9744,4319.0
2016-08-05 12:40:00,50.97,50.98,50.94,50.97,4774.0,43.9744,43.983,43.9485,43.9744,4774.0
2016-08-05 12:50:00,50.97,50.98,50.93,50.95,14965.0,43.9744,43.983,43.9399,43.9571,14965.0
2016-08-05 13:00:00,50.95,50.96,50.93,50.94,7618.0,43.9571,43.9658,43.9399,43.9485,7618.0
2016-08-05 13:10:00,50.95,50.96,50.93,50.94,8787.0,43.9571,43.9658,43.9399,43.9485,8787.0
2016-08-05 13:20:00,50.94,50.95,50.9,50.92,10648.0,43.9485,43.9571,43.914,43.9312,10648.0
2016-08-05 13:30:00,50.92,50.96,50.91,50.92,13340.0,43.9312,43.9658,43.9226,43.9312,13340.0
2016-08-05 13:40:00,50.92,50.96,50.92,50.95,4868.0,43.9312,43.9658,43.9312,43.9571,4868.0
2016-08-05 13:50:00,50.95,50.96,50.91,50.91,7995.0,43.9571,43.9658,43.9226,43.9226,7995.0
2016-08-05 14:00:00,50.92,50.97,50.91,50.95,20943.0,43.9312,43.9744,43.9226,43.9571,20943.0
2016-08-05 14:10:00,50.95,51.02,50.94,51.01,12310.0,43.9571,44.0175,43.9485,44.0089,12310.0
2016-08-05 14:20:00,51.01,51.01,51.0,51.01,5010.0,44.0089,44.0089,44.0003,44.0089,5010.0
2016-08-05 14:30:00,51.01,51.04,51.0,51.03,11691.0,44.0089,44.0348,44.0003,44.0261,11691.0
2016-08-05 14:40:00,51.03,51.04,51.01,51.03,20101.0,44.0261,44.0348,44.0089,44.0261,20101.0
2016-08-05 14:50:00,51.03,51.06,51.01,51.05,18537.0,44.0261,44.052,44.0089,44.0434,18537.0
2016-08-05 15:00:00,51.04,51.09,51.03,51.08,19874.0,44.0348,44.0779,44.0261,44.0693,19874.0
2016-08-05 15:10:00,51.08,51.12,51.07,51.09,18891.0,44.0693,44.1038,44.0607,44.0779,18891.0
2016-08-05 15:20:00,51.09,51.1,51.06,51.08,41575.0,44.0779,44.0865,44.052,44.0693,41575.0
2016-08-05 15:30:00,51.08,51.08,51.02,51.03,31444.0,44.0693,44.0693,44.0175,44.0261,31444.0
2016-08-05 15:40:00,51.03,51.05,51.0,51.0,75117.0,44.0261,44.0434,44.0003,44.0003,75117.0
2016-08-05 15:50:00,51.01,51.12,51.0,51.1,227874.0,44.0089,44.1038,44.0003,44.0865,227874.0
2016-08-08 09:30:00,51.2,51.26,51.01,51.13,37031.0,44.1728,44.2246,44.0089,44.1124,37031.0
2016-08-08 09:40:00,51.12,51.13,51.06,51.09,14855.0,44.1038,44.1124,44.052,44.0779,14855.0
2016-08-08 09:50:00,51.09,51.13,51.06,51.12,18984.0,44.0779,44.1124,44.052,44.1038,18984.0
2016-08-08 10:00:00,51.12,51.16,51.12,51.15,16037.0,44.1038,44.1383,44.1038,44.1297,16037.0
2016-08-08 10:10:00,51.15,51.15,51.07,51.08,10251.0,44.1297,44.1297,44.0607,44.0693,10251.0
2016-08-08 10:20:00,51.09,51.16,51.08,51.15,19199.0,44.0779,44.1383,44.0693,44.1297,19199.0
2016-08-08 10:30:00,51.14,51.19,51.11,51.18,17071.0,44.121,44.1642,44.0952,44.1556,17071.0
2016-08-08 10:40:00,51.19,51.2,51.13,51.15,15506.0,44.1642,44.1728,44.1124,44.1297,15506.0
2016-08-08 10:50:00,51.15,51.16,51.11,51.15,22789.0,44.1297,44.1383,44.0952,44.1297,22789.0
2016-08-08 11:00:00,51.14,51.15,51.09,51.11,16711.0,44.121,44.1297,44.0779,44.0952,16711.0
2016-08-08 11:10:00,51.12,51.12,51.05,51.05,16719.0,44.1038,44.1038,44.0434,44.0434,16719.0
2016-08-08 11:20:00,51.05,51.07,51.03,51.07,25023.0,44.0434,44.0607,44.0261,44.0607,25023.0
2016-08-08 11:30:00,51.07,51.11,51.06,51.09,16221.0,44.0607,44.0952,44.052,44.0779,16221.0
2016-08-08 11:40:00,51.08,51.09,51.02,51.03,16780.0,44.0693,44.0779,44.0175,44.0261,16780.0
2016-08-08 11:50:00,51.03,51.03,51.0,51.03,15681.0,44.0261,44.0261,44.0003,44.0261,15681.0
2016-08-08 12:00:00,51.01,51.04,50.99,51.0,22866.0,44.0089,44.0348,43.9916,44.0003,22866.0
2016-08-08 12:10:00,51.0,51.02,50.99,51.0,8755.0,44.0003,44.0175,43.9916,44.0003,8755.0
2016-08-08 12:20:00,51.01,51.02,50.99,51.01,6500.0,44.0089,44.0175,43.9916,44.0089,6500.0
2016-08-08 12:30:00,51.01,51.02,50.94,50.94,12678.0,44.0089,44.0175,43.9485,43.9485,12678.0
2016-08-08 12:40:00,50.95,50.96,50.93,50.93,13748.0,43.9571,43.9658,43.9399,43.9399,13748.0
2016-08-08 12:50:00,50.94,50.95,50.92,50.95,13694.0,43.9485,43.9571,43.9312,43.9571,13694.0
2016-08-08 13:00:00,50.95,50.95,50.91,50.94,13824.0,43.9571,43.9571,43.9226,43.9485,13824.0
2016-08-08 13:10:00,50.94,50.96,50.92,50.92,11983.0,43.9485,43.9658,43.9312,43.9312,11983.0
2016-08-08 13:20:00,50.93,50.93,50.87,50.9,23239.0,43.9399,43.9399,43.8881,43.914,23239.0
2016-08-08 13:30:00,50.9,50.92,50.9,50.9,9895.0,43.914,43.9312,43.914,43.914,9895.0
2016-08-08 13:40:00,50.91,50.93,50.89,50.93,11811.0,43.9226,43.9399,43.9054,43.9399,11811.0
2016-08-08 13:50:00,50.92,50.93,50.89,50.9,8566.0,43.9312,43.9399,43.9054,43.914,8566.0
2016-08-08 14:00:00,50.9,50.91,50.89,50.89,8512.0,43.914,43.9226,43.9054,43.9054,8512.0
2016-08-08 14:10:00,50.89,50.91,50.87,50.88,9448.0,43.9054,43.9226,43.8881,43.8967,9448.0
2016-08-08 14:20:00,50.88,50.88,50.86,50.86,6580.0,43.8967,43.8967,43.8795,43.8795,6580.0
2016-08-08 14:30:00,50.86,50.88,50.83,50.87,22940.0,43.8795,43.8967,43.8536,43.8881,22940.0
2016-08-08 14:40:00,50.87,50.89,50.86,50.87,13799.0,43.8881,43.9054,43.8795,43.8881,13799.0
2016-08-08 14:50:00,50.86,50.87,50.85,50.86,10103.0,43.8795,43.8881,43.8709,43.8795,10103.0
2016-08-08 15:00:00,50.85,50.88,50.85,50.88,16396.0,43.8709,43.8967,43.8709,43.8967,16396.0
2016-08-08 15:10:00,50.87,50.88,50.84,50.86,17667.0,43.8881,43.8967,43.8622,43.8795,17667.0
2016-08-08 15:20:00,50.86,50.86,50.8,50.8,24507.0,43.8795,43.8795,43.8277,43.8277,24507.0
2016-08-08 15:30:00,50.8,50.82,50.79,50.82,55383.0,43.8277,43.845,43.8191,43.845,55383.0
2016-08-08 15:40:00,50.82,50.84,50.8,50.82,67065.0,43.845,43.8622,43.8277,43.845,67065.0
2016-08-08 15:50:00,50.82,50.85,50.79,50.85,176616.0,43.845,43.8709,43.8191,43.8709,176616.0
2016-08-09 09:30:00,50.99,51.1,50.96,50.99,18354.0,43.9916,44.0865,43.9658,43.9916,18354.0
2016-08-09 09:40:00,51.04,51.12,51.0,51.1,18029.0,44.0348,44.1038,44.0003,44.0865,18029.0
2016-08-09 09:50:00,51.11,51.16,51.04,51.15,14568.0,44.0952,44.1383,44.0348,44.1297,14568.0
2016-08-09 10:00:00,51.16,51.16,51.05,51.07,15340.0,44.1383,44.1383,44.0434,44.0607,15340.0
2016-08-09 10:10:00,51.07,51.09,51.03,51.09,12752.0,44.0607,44.0779,44.0261,44.0779,12752.0
2016-08-09 10:20:00,51.1,51.14,51.07,51.11,9626.0,44.0865,44.121,44.0607,44.0952,9626.0
2016-08-09 10:30:00,51.1,51.12,51.05,51.06,9849.0,44.0865,44.1038,44.0434,44.052,9849.0
2016-08-09 10:40:00,51.06,51.11,51.06,51.09,9273.0,44.052,44.0952,44.052,44.0779,9273.0
2016-08-09 10:50:00,51.09,51.15,51.09,51.15,6696.0,44.0779,44.1297,44.0779,44.1297,6696.0
2016-08-09 11:00:00,51.13,51.14,51.09,51.14,4398.0,44.1124,44.121,44.0779,44.121,4398.0
2016-08-09 11:10:00,51.13,51.13,51.08,51.09,6510.0,44.1124,44.1124,44.0693,44.0779,6510.0
2016-08-09 11:20:00,51.09,51.16,51.08,51.15,6431.0,44.0779,44.1383,44.0693,44.1297,6431.0
2016-08-09 11:30:00,51.15,51.15,51.12,51.14,3214.0,44.1297,44.1297,44.1038,44.121,3214.0
2016-08-09 11:40:00,51.15,51.17,51.14,51.16,7060.0,44.1297,44.1469,44.121,44.1383,7060.0
2016-08-09 11:50:00,51.16,51.17,51.15,51.15,7058.0,44.1383,44.1469,44.1297,44.1297,7058.0
2016-08-09 12:00:00,51.15,51.16,51.14,51.15,3189.0,44.1297,44.1383,44.121,44.1297,3189.0
2016-08-09 12:10:00,51.15,51.15,51.12,51.12,3200.0,44.1297,44.1297,44.1038,44.1038,3200.0
2016-08-09 12:20:00,51.13,51.13,51.07,51.09,6521.0,44.1124,44.1124,44.0607,44.0779,6521.0
2016-08-09 12:30:00,51.08,51.09,51.04,51.07,13606.0,44.0693,44.0779,44.0348,44.0607,13606.0
2016-08-09 12:40:00,51.08,51.1,51.07,51.08,4962.0,44.0693,44.0865,44.0607,44.0693,4962.0
2016-08-09 12:50:00,51.07,51.1,51.06,51.08,4462.0,44.0607,44.0865,44.052,44.0693,4462.0
2016-08-09 13:00:00,51.09,51.11,51.06,51.06,15050.0,44.0779,44.0952,44.052,44.052,15050.0
2016-08-09 13:10:00,51.06,51.09,51.05,51.07,5449.0,44.052,44.0779,44.0434,44.0607,5449.0
2016-08-09 13:20:00,51.07,51.07,51.03,51.05,4817.0,44.0607,44.0607,44.0261,44.0434,4817.0
2016-08-09 13:30:00,51.04,51.06,51.02,51.03,4938.0,44.0348,44.052,44.0175,44.0261,4938.0
2016-08-09 13:40:00,51.04,51.04,51.0,51.01,4925.0,44.0348,44.0348,44.0003,44.0089,4925.0
2016-08-09 13:50:00,51.02,51.04,51.01,51.04,4828.0,44.0175,44.0348,44.0089,44.0348,4828.0
2016-08-09 14:00:00,51.04,51.05,51.04,51.05,1960.0,44.0348,44.0434,44.0348,44.0434,1960.0
2016-08-09 14:10:00,51.05,51.06,51.03,51.04,12438.0,44.0434,44.052,44.0261,44.0348,12438.0
2016-08-09 14:20:00,51.05,51.05,51.01,51.01,8189.0,44.0434,44.0434,44.0089,44.0089,8189.0
2016-08-09 14:30:00,51.01,51.01,50.96,50.98,18829.0,44.0089,44.0089,43.9658,43.983,18829.0
2016-08-09 14:40:00,50.97,51.0,50.96,50.98,10235.0,43.9744,44.0003,43.9658,43.983,10235.0
2016-08-09 14:50:00,51.0,51.02,50.99,51.0,8900.0,44.0003,44.0175,43.9916,44.0003,8900.0
2016-08-09 15:00:00,51.01,51.03,51.0,51.02,21094.0,44.0089,44.0261,44.0003,44.0175,21094.0
2016-08-09 15:10:00,51.03,51.04,51.0,51.0,11633.0,44.0261,44.0348,44.0003,44.0003,11633.0
2016-08-09 15:20:00,51.01,51.04,51.0,51.02,23678.0,44.0089,44.0348,44.0003,44.0175,23678.0
2016-08-09 15:30:00,51.02,51.03,50.99,51.0,20031.0,44.0175,44.0261,43.9916,44.0003,20031.0
2016-08-09 15:40:00,51.0,51.05,51.0,51.02,31830.0,44.0003,44.0434,44.0003,44.0175,31830.0
2016-08-09 15:50:00,51.02,51.04,50.99,51.04,53676.0,44.0175,44.0348,43.9916,44.0348,53676.0
2016-08-10 09:30:00,51.04,51.26,51.01,51.22,39955.0,44.0348,44.2246,44.0089,44.1901,39955.0
2016-08-10 09:40:00,51.21,51.24,51.16,51.18,20041.0,44.1814,44.2073,44.1383,44.1556,20041.0
2016-08-10 09:50:00,51.18,51.19,51.14,51.19,14406.0,44.1556,44.1642,44.121,44.1642,14406.0
2016-08-10 10:00:00,51.19,51.25,51.16,51.24,17816.0,44.1642,44.216,44.1383,44.2073,17816.0
2016-08-10 10:10:00,51.25,51.31,51.25,51.29,14921.0,44.216,44.2677,44.216,44.2505,14921.0
2016-08-10 10:20:00,51.29,51.33,51.28,51.32,16493.0,44.2505,44.285,44.2418,44.2763,16493.0
2016-08-10 10:30:00,51.32,51.34,51.25,51.25,18198.0,44.2763,44.2936,44.216,44.216,18198.0
2016-08-10 10:40:00,51.25,51.25,51.19,51.23,11228.0,44.216,44.216,44.1642,44.1987,11228.0
2016-08-10 10:50:00,51.23,51.28,51.23,51.28,7139.0,44.1987,44.2418,44.1987,44.2418,7139.0
2016-08-10 11:00:00,51.28,51.35,51.28,51.33,18030.0,44.2418,44.3022,44.2418,44.285,18030.0
2016-08-10 11:10:00,51.33,51.33,51.3,51.32,9355.0,44.285,44.285,44.2591,44.2763,9355.0
2016-08-10 11:20:00,51.31,51.31,51.22,51.24,8878.0,44.2677,44.2677,44.1901,44.2073,8878.0
2016-08-10 11:30:00,51.24,51.28,51.24,51.28,7495.0,44.2073,44.2418,44.2073,44.2418,7495.0
2016-08-10 11:40:00,51.28,51.28,51.26,51.27,10063.0,44.2418,44.2418,44.2246,44.2332,10063.0
2016-08-10 11:50:00,51.27,51.28,51.26,51.27,6496.0,44.2332,44.2418,44.2246,44.2332,6496.0
2016-08-10 12:00:00,51.26,51.3,51.23,51.3,14314.0,44.2246,44.2591,44.1987,44.2591,14314.0
2016-08-10 12:10:00,51.3,51.31,51.29,51.3,10772.0,44.2591,44.2677,44.2505,44.2591,10772.0
2016-08-10 12:20:00,51.3,51.31,51.27,51.28,7039.0,44.2591,44.2677,44.2332,44.2418,7039.0
2016-08-10 12:30:00,51.28,51.34,51.28,51.33,30395.0,44.2418,44.2936,44.2418,44.285,30395.0
2016-08-10 12:40:00,51.33,51.35,51.32,51.35,9598.0,44.285,44.3022,44.2763,44.3022,9598.0
2016-08-10 12:50:00,51.35,51.38,51.34,51.35,18243.0,44.3022,44.3281,44.2936,44.3022,18243.0
2016-08-10 13:00:00,51.36,51.39,51.35,51.39,10408.0,44.3109,44.3367,44.3022,44.3367,10408.0
2016-08-10 13:10:00,51.39,51.39,51.34,51.34,7326.0,44.3367,44.3367,44.2936,44.2936,7326.0
2016-08-10 13:20:00,51.34,51.36,51.34,51.35,7526.0,44.2936,44.3109,44.2936,44.3022,7526.0
2016-08-10 13:30:00,51.36,51.36,51.34,51.34,8434.0,44.3109,44.3109,44.2936,44.2936,8434.0
2016-08-10 13:40:00,51.34,51.39,51.33,51.38,9756.0,44.2936,44.3367,44.285,44.3281,9756.0
2016-08-10 13:50:00,51.38,51.4,51.38,51.39,6381.0,44.3281,44.3454,44.3281,44.3367,6381.0
2016-08-10 14:00:00,51.39,51.42,51.38,51.41,22017.0,44.3367,44.3626,44.3281,44.354,22017.0
2016-08-10 14:10:00,51.41,51.43,51.36,51.36,17133.0,44.354,44.3712,44.3109,44.3109,17133.0
2016-08-10 14:20:00,51.37,51.38,51.35,51.37,11722.0,44.3195,44.3281,44.3022,44.3195,11722.0
2016-08-10 14:30:00,51.36,51.39,51.36,51.38,9885.0,44.3109,44.3367,44.3109,44.3281,9885.0
2016-08-10 14:40:00,51.39,51.43,51.38,51.43,7084.0,44.3367,44.3712,44.3281,44.3712,7084.0
2016-08-10 14:50:00,51.42,51.43,51.4,51.43,14223.0,44.3626,44.3712,44.3454,44.3712,14223.0
2016-08-10 15:00:00,51.42,51.43,51.39,51.39,10568.0,44.3626,44.3712,44.3367,44.3367,10568.0
2016-08-10 15:10:00,51.39,51.45,51.39,51.45,12079.0,44.3367,44.3885,44.3367,44.3885,12079.0
2016-08-10 15:20:00,51.44,51.47,51.43,51.44,31502.0,44.3799,44.4058,44.3712,44.3799,31502.0
2016-08-10 15:30:00,51.45,51.47,51.44,51.45,17251.0,44.3885,44.4058,44.3799,44.3885,17251.0
2016-08-10 15:40:00,51.46,51.46,51.44,51.46,53514.0,44.3971,44.3971,44.3799,44.3971,53514.0
2016-08-10 15:50:00,51.46,51.54,51.45,51.53,100631.0,44.3971,44.4661,44.3885,44.4575,100631.0
2016-08-11 09:30:00,51.68,52.02,51.66,51.89,44658.0,44.5869,44.8803,44.5697,44.7681,44658.0
2016-08-11 09:40:00,51.86,51.89,51.72,51.78,33119.0,44.7422,44.7681,44.6214,44.6732,33119.0
2016-08-11 09:50:00,51.77,51.79,51.68,51.71,19361.0,44.6646,44.6818,44.5869,44.6128,19361.0
2016-08-11 10:00:00,51.7,51.76,51.68,51.69,16660.0,44.6042,44.656,44.5869,44.5956,16660.0
2016-08-11 10:10:00,51.71,51.75,51.67,51.73,29477.0,44.6128,44.6473,44.5783,44.6301,29477.0
2016-08-11 10:20:00,51.74,51.82,51.74,51.77,16365.0,44.6387,44.7077,44.6387,44.6646,16365.0
2016-08-11 10:30:00,51.77,51.78,51.73,51.74,22741.0,44.6646,44.6732,44.6301,44.6387,22741.0
2016-08-11 10:40:00,51.73,51.79,51.73,51.78,19756.0,44.6301,44.6818,44.6301,44.6732,19756.0
2016-08-11 10:50:00,51.79,51.83,51.74,51.74,22435.0,44.6818,44.7163,44.6387,44.6387,22435.0
2016-08-11 11:00:00,51.73,51.75,51.7,51.74,13089.0,44.6301,44.6473,44.6042,44.6387,13089.0
2016-08-11 11:10:00,51.74,51.77,51.71,51.71,14856.0,44.6387,44.6646,44.6128,44.6128,14856.0
2016-08-11 11:20:00,51.7,51.71,51.65,51.66,12679.0,44.6042,44.6128,44.5611,44.5697,12679.0
2016-08-11 11:30:00,51.65,51.77,51.65,51.75,14098.0,44.5611,44.6646,44.5611,44.6473,14098.0
2016-08-11 11:40:00,51.74,51.76,51.7,51.74,30191.0,44.6387,44.656,44.6042,44.6387,30191.0
2016-08-11 11:50:00,51.75,51.76,51.7,51.75,11825.0,44.6473,44.656,44.6042,44.6473,11825.0
2016-08-11 12:00:00,51.76,51.76,51.71,51.74,18798.0,44.656,44.656,44.6128,44.6387,18798.0
2016-08-11 12:10:00,51.73,51.76,51.71,51.74,10796.0,44.6301,44.656,44.6128,44.6387,10796.0
2016-08-11 12:20:00,51.73,51.74,51.69,51.71,12325.0,44.6301,44.6387,44.5956,44.6128,12325.0
2016-08-11 12:30:00,51.71,51.74,51.69,51.73,16232.0,44.6128,44.6387,44.5956,44.6301,16232.0
2016-08-11 12:40:00,51.73,51.74,51.68,51.72,15337.0,44.6301,44.6387,44.5869,44.6214,15337.0
2016-08-11 12:50:00,51.72,51.75,51.71,51.72,11475.0,44.6214,44.6473,44.6128,44.6214,11475.0
2016-08-11 13:00:00,51.71,51.78,51.71,51.77,15289.0,44.6128,44.6732,44.6128,44.6646,15289.0
2016-08-11 13:10:00,51.77,51.77,51.72,51.74,11519.0,44.6646,44.6646,44.6214,44.6387,11519.0
2016-08-11 13:20:00,51.73,51.76,51.73,51.76,11133.0,44.6301,44.656,44.6301,44.656,11133.0
2016-08-11 13:30:00,51.76,51.77,51.75,51.76,10420.0,44.656,44.6646,44.6473,44.656,10420.0
2016-08-11 13:40:00,51.75,51.78,51.73,51.77,12247.0,44.6473,44.6732,44.6301,44.6646,12247.0
2016-08-11 13:50:00,51.77,51.78,51.74,51.78,12649.0,44.6646,44.6732,44.6387,44.6732,12649.0
2016-08-11 14:00:00,51.78,51.81,51.77,51.79,9863.0,44.6732,44.6991,44.6646,44.6818,9863.0
2016-08-11 14:10:00,51.8,51.86,51.8,51.83,33828.0,44.6905,44.7422,44.6905,44.7163,33828.0
2016-08-11 14:20:00,51.84,51.86,51.82,51.86,11038.0,44.725,44.7422,44.7077,44.7422,11038.0
2016-08-11 14:30:00,51.85,51.86,51.82,51.83,16045.0,44.7336,44.7422,44.7077,44.7163,16045.0
2016-08-11 14:40:00,51.83,51.84,51.81,51.82,12784.0,44.7163,44.725,44.6991,44.7077,12784.0
2016-08-11 14:50:00,51.82,51.86,51.78,51.8,19587.0,44.7077,44.7422,44.6732,44.6905,19587.0
2016-08-11 15:00:00,51.8,51.81,51.77,51.78,18569.0,44.6905,44.6991,44.6646,44.6732,18569.0
2016-08-11 15:10:00,51.78,51.8,51.74,51.75,26837.0,44.6732,44.6905,44.6387,44.6473,26837.0
2016-08-11 15:20:00,51.75,51.76,51.74,51.74,20189.0,44.6473,44.656,44.6387,44.6387,20189.0
2016-08-11 15:30:00,51.75,51.76,51.74,51.76,30241.0,44.6473,44.656,44.6387,44.656,30241.0
2016-08-11 15:40:00,51.76,51.81,51.74,51.79,33122.0,44.656,44.6991,44.6387,44.6818,33122.0
2016-08-11 15:50:00,51.79,51.81,51.77,51.8,60995.0,44.6818,44.6991,44.6646,44.6905,60995.0
2016-08-12 09:30:00,51.81,51.99,51.8,51.89,38038.0,44.6991,44.8544,44.6905,44.7681,38038.0
2016-08-12 09:40:00,51.87,51.89,51.8,51.8,24771.0,44.7509,44.7681,44.6905,44.6905,24771.0
2016-08-12 09:50:00,51.79,51.83,51.75,51.79,23352.0,44.6818,44.7163,44.6473,44.6818,23352.0
2016-08-12 10:00:00,51.79,51.85,51.75,51.78,25677.0,44.6818,44.7336,44.6473,44.6732,25677.0
2016-08-12 10:10:00,51.79,51.83,51.77,51.79,22901.0,44.6818,44.7163,44.6646,44.6818,22901.0
2016-08-12 10:20:00,51.79,51.88,51.78,51.82,14440.0,44.6818,44.7595,44.6732,44.7077,14440.0
2016-08-12 10:30:00,51.82,51.83,51.76,51.76,14513.0,44.7077,44.7163,44.656,44.656,14513.0
2016-08-12 10:40:00,51.75,51.76,51.72,51.74,22521.0,44.6473,44.656,44.6214,44.6387,22521.0
2016-08-12 10:50:00,51.75,51.88,51.75,51.87,14526.0,44.6473,44.7595,44.6473,44.7509,14526.0
2016-08-12 11:00:00,51.87,51.87,51.84,51.85,9833.0,44.7509,44.7509,44.725,44.7336,9833.0
2016-08-12 11:10:00,51.84,51.85,51.78,51.79,11877.0,44.725,44.7336,44.6732,44.6818,11877.0
2016-08-12 11:20:00,51.79,51.81,51.75,51.79,15918.0,44.6818,44.6991,44.6473,44.6818,15918.0
2016-08-12 11:30:00,51.78,51.8,51.75,51.75,12040.0,44.6732,44.6905,44.6473,44.6473,12040.0
2016-08-12 11:40:00,51.76,51.77,51.75,51.75,10899.0,44.656,44.6646,44.6473,44.6473,10899.0
2016-08-12 11:50:00,51.75,51.77,51.71,51.77,12140.0,44.6473,44.6646,44.6128,44.6646,12140.0
2016-08-12 12:00:00,51.77,51.79,51.71,51.74,18208.0,44.6646,44.6818,44.6128,44.6387,18208.0
2016-08-12 12:10:00,51.75,51.76,51.69,51.69,8874.0,44.6473,44.656,44.5956,44.5956,8874.0
2016-08-12 12:20:00,51.69,51.74,51.68,51.71,9631.0,44.5956,44.6387,44.5869,44.6128,9631.0
2016-08-12 12:30:00,51.71,51.72,51.66,51.69,10923.0,44.6128,44.6214,44.5697,44.5956,10923.0
2016-08-12 12:40:00,51.7,51.71,51.66,51.67,11392.0,44.6042,44.6128,44.5697,44.5783,11392.0
2016-08-12 12:50:00,51.67,51.68,51.62,51.63,9469.0,44.5783,44.5869,44.5352,44.5438,9469.0
2016-08-12 13:00:00,51.62,51.62,51.56,51.59,12753.0,44.5352,44.5352,44.4834,44.5093,12753.0
2016-08-12 13:10:00,51.58,51.61,51.55,51.6,8550.0,44.5007,44.5265,44.4748,44.5179,8550.0
2016-08-12 13:20:00,51.61,51.63,51.58,51.61,10217.0,44.5265,44.5438,44.5007,44.5265,10217.0
2016-08-12 13:30:00,51.62,51.62,51.58,51.6,17487.0,44.5352,44.5352,44.5007,44.5179,17487.0
2016-08-12 13:40:00,51.59,51.63,51.59,51.63,10635.0,44.5093,44.5438,44.5093,44.5438,10635.0
2016-08-12 13:50:00,51.63,51.65,51.59,51.59,10223.0,44.5438,44.5611,44.5093,44.5093,10223.0
2016-08-12 14:00:00,51.6,51.62,51.58,51.62,7834.0,44.5179,44.5352,44.5007,44.5352,7834.0
2016-08-12 14:10:00,51.62,51.62,51.59,51.6,14736.0,44.5352,44.5352,44.5093,44.5179,14736.0
2016-08-12 14:20:00,51.59,51.63,51.59,51.62,9384.0,44.5093,44.5438,44.5093,44.5352,9384.0
2016-08-12 14:30:00,51.62,51.63,51.59,51.6,11808.0,44.5352,44.5438,44.5093,44.5179,11808.0
2016-08-12 14:40:00,51.6,51.65,51.59,51.65,11703.0,44.5179,44.5611,44.5093,44.5611,11703.0
2016-08-12 14:50:00,51.64,51.64,51.6,51.62,11611.0,44.5524,44.5524,44.5179,44.5352,11611.0
2016-08-12 15:00:00,51.62,51.66,51.62,51.63,15484.0,44.5352,44.5697,44.5352,44.5438,15484.0
2016-08-12 15:10:00,51.63,51.66,51.62,51.66,14645.0,44.5438,44.5697,44.5352,44.5697,14645.0
2016-08-12 15:20:00,51.66,51.66,51.64,51.66,10342.0,44.5697,44.5697,44.5524,44.5697,10342.0
2016-08-12 15:30:00,51.66,51.72,51.65,51.71,33191.0,44.5697,44.6214,44.5611,44.6128,33191.0
2016-08-12 15:40:00,51.7,51.72,51.7,51.72,19250.0,44.6042,44.6214,44.6042,44.6214,19250.0
2016-08-12 15:50:00,51.72,51.74,51.71,51.72,78043.0,44.6214,44.6387,44.6128,44.6214,78043.0
2016-08-15 09:30:00,51.64,51.82,51.53,51.79,28383.0,44.5524,44.7077,44.4575,44.6818,28383.0
2016-08-15 09:40:00,51.77,51.81,51.71,51.75,15170.0,44.6646,44.6991,44.6128,44.6473,15170.0
2016-08-15 09:50:00,51.74,51.79,51.71,51.78,10961.0,44.6387,44.6818,44.6128,44.6732,10961.0
2016-08-15 10:00:00,51.77,51.77,51.69,51.7,9915.0,44.6646,44.6646,44.5956,44.6042,9915.0
2016-08-15 10:10:00,51.71,51.74,51.62,51.64,21899.0,44.6128,44.6387,44.5352,44.5524,21899.0
2016-08-15 10:20:00,51.64,51.71,51.62,51.67,15783.0,44.5524,44.6128,44.5352,44.5783,15783.0
2016-08-15 10:30:00,51.68,51.72,51.67,51.68,10119.0,44.5869,44.6214,44.5783,44.5869,10119.0
2016-08-15 10:40:00,51.68,51.69,51.62,51.65,11908.0,44.5869,44.5956,44.5352,44.5611,11908.0
2016-08-15 10:50:00,51.64,51.65,51.61,51.64,13371.0,44.5524,44.5611,44.5265,44.5524,13371.0
2016-08-15 11:00:00,51.64,51.65,51.6,51.61,5235.0,44.5524,44.5611,44.5179,44.5265,5235.0
2016-08-15 11:10:00,51.6,51.6,51.56,51.58,5044.0,44.5179,44.5179,44.4834,44.5007,5044.0
2016-08-15 11:20:00,51.58,51.59,51.53,51.59,10567.0,44.5007,44.5093,44.4575,44.5093,10567.0
2016-08-15 11:30:00,51.59,51.6,51.59,51.6,3425.0,44.5093,44.5179,44.5093,44.5179,3425.0
2016-08-15 11:40:00,51.6,51.62,51.58,51.6,12823.0,44.5179,44.5352,44.5007,44.5179,12823.0
2016-08-15 11:50:00,51.6,51.6,51.54,51.55,6917.0,44.5179,44.5179,44.4661,44.4748,6917.0
2016-08-15 12:00:00,51.54,51.58,51.54,51.56,7392.0,44.4661,44.5007,44.4661,44.4834,7392.0
2016-08-15 12:10:00,51.57,51.59,51.56,51.58,15531.0,44.492,44.5093,44.4834,44.5007,15531.0
2016-08-15 12:20:00,51.57,51.58,51.53,51.53,5840.0,44.492,44.5007,44.4575,44.4575,5840.0
2016-08-15 12:30:00,51.53,51.53,51.49,51.49,7110.0,44.4575,44.4575,44.423,44.423,7110.0
2016-08-15 12:40:00,51.49,51.51,51.47,51.47,9398.0,44.423,44.4403,44.4058,44.4058,9398.0
2016-08-15 12:50:00,51.48,51.51,51.47,51.47,10901.0,44.4144,44.4403,44.4058,44.4058,10901.0
2016-08-15 13:00:00,51.48,51.5,51.47,51.49,10859.0,44.4144,44.4316,44.4058,44.423,10859.0
2016-08-15 13:10:00,51.49,51.5,51.48,51.49,4900.0,44.423,44.4316,44.4144,44.423,4900.0
2016-08-15 13:20:00,51.48,51.5,51.48,51.48,7590.0,44.4144,44.4316,44.4144,44.4144,7590.0
2016-08-15 13:30:00,51.47,51.48,51.45,51.45,6088.0,44.4058,44.4144,44.3885,44.3885,6088.0
2016-08-15 13:40:00,51.46,51.47,51.44,51.44,5149.0,44.3971,44.4058,44.3799,44.3799,5149.0
2016-08-15 13:50:00,51.44,51.45,51.42,51.44,9325.0,44.3799,44.3885,44.3626,44.3799,9325.0
2016-08-15 14:00:00,51.44,51.44,51.39,51.39,8124.0,44.3799,44.3799,44.3367,44.3367,8124.0
2016-08-15 14:10:00,51.4,51.42,51.38,51.4,8970.0,44.3454,44.3626,44.3281,44.3454,8970.0
2016-08-15 14:20:00,51.4,51.41,51.37,51.41,12989.0,44.3454,44.354,44.3195,44.354,12989.0
2016-08-15 14:30:00,51.4,51.42,51.38,51.39,12254.0,44.3454,44.3626,44.3281,44.3367,12254.0
2016-08-15 14:40:00,51.39,51.43,51.38,51.4,12466.0,44.3367,44.3712,44.3281,44.3454,12466.0
2016-08-15 14:50:00,51.4,51.41,51.38,51.39,10067.0,44.3454,44.354,44.3281,44.3367,10067.0
2016-08-15 15:00:00,51.39,51.41,51.38,51.4,7422.0,44.3367,44.354,44.3281,44.3454,7422.0
2016-08-15 15:10:00,51.39,51.4,51.32,51.33,18585.0,44.3367,44.3454,44.2763,44.285,18585.0
2016-08-15 15:20:00,51.34,51.36,51.32,51.34,17137.0,44.2936,44.3109,44.2763,44.2936,17137.0
2016-08-15 15:30:00,51.34,51.36,51.32,51.33,18622.0,44.2936,44.3109,44.2763,44.285,18622.0
2016-08-15 15:40:00,51.32,51.35,51.32,51.34,40439.0,44.2763,44.3022,44.2763,44.2936,40439.0
2016-08-15 15:50:00,51.35,51.35,51.3,51.31,79299.0,44.3022,44.3022,44.2591,44.2677,79299.0
2016-08-16 09:30:00,51.12,51.12,50.83,51.0,44900.0,44.1038,44.1038,43.8536,44.0003,44900.0
2016-08-16 09:40:00,51.0,51.0,50.89,50.95,17747.0,44.0003,44.0003,43.9054,43.9571,17747.0
2016-08-16 09:50:00,50.93,50.93,50.84,50.87,19693.0,43.9399,43.9399,43.8622,43.8881,19693.0
2016-08-16 10:00:00,50.88,50.9,50.81,50.87,24525.0,43.8967,43.914,43.8363,43.8881,24525.0
2016-08-16 10:10:00,50.86,50.87,50.73,50.75,23810.0,43.8795,43.8881,43.7673,43.7846,23810.0
2016-08-16 10:20:00,50.75,50.78,50.7,50.77,17721.0,43.7846,43.8105,43.7414,43.8018,17721.0
2016-08-16 10:30:00,50.78,50.79,50.7,50.74,17153.0,43.8105,43.8191,43.7414,43.7759,17153.0
2016-08-16 10:40:00,50.74,50.81,50.74,50.76,17435.0,43.7759,43.8363,43.7759,43.7932,17435.0
2016-08-16 10:50:00,50.76,50.78,50.73,50.75,14012.0,43.7932,43.8105,43.7673,43.7846,14012.0
2016-08-16 11:00:00,50.76,50.76,50.68,50.69,27782.0,43.7932,43.7932,43.7242,43.7328,27782.0
2016-08-16 11:10:00,50.68,50.7,50.67,50.67,13604.0,43.7242,43.7414,43.7156,43.7156,13604.0
2016-08-16 11:20:00,50.68,50.69,50.65,50.69,18227.0,43.7242,43.7328,43.6983,43.7328,18227.0
2016-08-16 11:30:00,50.69,50.69,50.63,50.66,15227.0,43.7328,43.7328,43.681,43.7069,15227.0
2016-08-16 11:40:00,50.66,50.67,50.6,50.61,13335.0,43.7069,43.7156,43.6552,43.6638,13335.0
2016-08-16 11:50:00,50.6,50.61,50.55,50.59,24284.0,43.6552,43.6638,43.612,43.6465,24284.0
2016-08-16 12:00:00,50.59,50.59,50.54,50.57,15848.0,43.6465,43.6465,43.6034,43.6293,15848.0
2016-08-16 12:10:00,50.56,50.57,50.52,50.52,9083.0,43.6207,43.6293,43.5861,43.5861,9083.0
2016-08-16 12:20:00,50.52,50.55,50.51,50.51,14068.0,43.5861,43.612,43.5775,43.5775,14068.0
2016-08-16 12:30:00,50.52,50.52,50.43,50.48,43925.0,43.5861,43.5861,43.5085,43.5516,43925.0
2016-08-16 12:40:00,50.5,50.5,50.48,50.48,13235.0,43.5689,43.5689,43.5516,43.5516,13235.0
2016-08-16 12:50:00,50.48,50.51,50.47,50.5,21558.0,43.5516,43.5775,43.543,43.5689,21558.0
2016-08-16 13:00:00,50.5,50.5,50.46,50.46,10330.0,43.5689,43.5689,43.5344,43.5344,10330.0
2016-08-16 13:10:00,50.47,50.47,50.41,50.43,13144.0,43.543,43.543,43.4912,43.5085,13144.0
2016-08-16 13:20:00,50.42,50.43,50.4,50.4,10419.0,43.4999,43.5085,43.4826,43.4826,10419.0
2016-08-16 13:30:00,50.4,50.41,50.37,50.39,19525.0,43.4826,43.4912,43.4567,43.474,19525.0
2016-08-16 13:40:00,50.39,50.39,50.38,50.38,3920.0,43.474,43.474,43.4654,43.4654,3920.0
2016-08-16 13:50:00,50.39,50.4,50.38,50.4,12128.0,43.474,43.4826,43.4654,43.4826,12128.0
2016-08-16 14:00:00,50.4,50.41,50.36,50.38,41694.0,43.4826,43.4912,43.4481,43.4654,41694.0
2016-08-16 14:10:00,50.38,50.38,50.33,50.34,20502.0,43.4654,43.4654,43.4222,43.4308,20502.0
2016-08-16 14:20:00,50.33,50.37,50.3,50.37,32198.0,43.4222,43.4567,43.3963,43.4567,32198.0
2016-08-16 14:30:00,50.37,50.37,50.29,50.29,49375.0,43.4567,43.4567,43.3877,43.3877,49375.0
2016-08-16 14:40:00,50.29,50.29,50.23,50.26,25288.0,43.3877,43.3877,43.3359,43.3618,25288.0
2016-08-16 14:50:00,50.26,50.29,50.25,50.29,25979.0,43.3618,43.3877,43.3532,43.3877,25979.0
2016-08-16 15:00:00,50.29,50.29,50.27,50.28,18821.0,43.3877,43.3877,43.3705,43.3791,18821.0
2016-08-16 15:10:00,50.27,50.28,50.19,50.19,63952.0,43.3705,43.3791,43.3014,43.3014,63952.0
2016-08-16 15:20:00,50.19,50.2,50.15,50.15,73211.0,43.3014,43.3101,43.2669,43.2669,73211.0
2016-08-16 15:30:00,50.16,50.16,50.12,50.15,116366.0,43.2756,43.2756,43.241,43.2669,116366.0
2016-08-16 15:40:00,50.15,50.17,50.13,50.14,96130.0,43.2669,43.2842,43.2497,43.2583,96130.0
2016-08-16 15:50:00,50.15,50.15,50.08,50.09,147082.0,43.2669,43.2669,43.2065,43.2152,147082.0
2016-08-17 09:30:00,50.24,50.33,50.18,50.29,43267.0,43.3446,43.4222,43.2928,43.3877,43267.0
2016-08-17 09:40:00,50.3,50.46,50.28,50.39,57960.0,43.3963,43.5344,43.3791,43.474,57960.0
2016-08-17 09:50:00,50.38,50.41,50.35,50.4,60277.0,43.4654,43.4912,43.4395,43.4826,60277.0
2016-08-17 10:00:00,50.4,50.64,50.39,50.63,77696.0,43.4826,43.6897,43.474,43.681,77696.0
2016-08-17 10:10:00,50.63,50.65,50.59,50.61,53168.0,43.681,43.6983,43.6465,43.6638,53168.0
2016-08-17 10:20:00,50.6,50.67,50.59,50.59,60540.0,43.6552,43.7156,43.6465,43.6465,60540.0
2016-08-17 10:30:00,50.6,50.6,50.52,50.54,65688.0,43.6552,43.6552,43.5861,43.6034,65688.0
2016-08-17 10:40:00,50.54,50.54,50.46,50.5,40428.0,43.6034,43.6034,43.5344,43.5689,40428.0
2016-08-17 10:50:00,50.5,50.51,50.44,50.48,81896.0,43.5689,43.5775,43.5171,43.5516,81896.0
2016-08-17 11:00:00,50.48,50.66,50.48,50.66,46820.0,43.5516,43.7069,43.5516,43.7069,46820.0
2016-08-17 11:10:00,50.66,50.68,50.64,50.66,55718.0,43.7069,43.7242,43.6897,43.7069,55718.0
2016-08-17 11:20:00,50.66,50.67,50.62,50.64,32813.0,43.7069,43.7156,43.6724,43.6897,32813.0
2016-08-17 11:30:00,50.65,50.67,50.57,50.6,41791.0,43.6983,43.7156,43.6293,43.6552,41791.0
2016-08-17 11:40:00,50.6,50.68,50.59,50.66,27373.0,43.6552,43.7242,43.6465,43.7069,27373.0
2016-08-17 11:50:00,50.66,50.68,50.63,50.68,35424.0,43.7069,43.7242,43.681,43.7242,35424.0
2016-08-17 12:00:00,50.68,50.79,50.67,50.78,42565.0,43.7242,43.8191,43.7156,43.8105,42565.0
2016-08-17 12:10:00,50.77,50.77,50.67,50.67,42023.0,43.8018,43.8018,43.7156,43.7156,42023.0
2016-08-17 12:20:00,50.67,50.78,50.65,50.77,31133.0,43.7156,43.8105,43.6983,43.8018,31133.0
2016-08-17 12:30:00,50.77,50.83,50.73,50.82,26507.0,43.8018,43.8536,43.7673,43.845,26507.0
2016-08-17 12:40:00,50.82,50.93,50.81,50.93,27386.0,43.845,43.9399,43.8363,43.9399,27386.0
2016-08-17 12:50:00,50.93,50.97,50.9,50.94,26237.0,43.9399,43.9744,43.914,43.9485,26237.0
2016-08-17 13:00:00,50.94,50.98,50.91,50.97,40857.0,43.9485,43.983,43.9226,43.9744,40857.0
2016-08-17 13:10:00,50.96,51.01,50.96,50.98,30118.0,43.9658,44.0089,43.9658,43.983,30118.0
2016-08-17 13:20:00,50.99,51.01,50.96,51.0,23241.0,43.9916,44.0089,43.9658,44.0003,23241.0
2016-08-17 13:30:00,51.0,51.08,50.95,51.05,21838.0,44.0003,44.0693,43.9571,44.0434,21838.0
2016-08-17 13:40:00,51.05,51.07,51.02,51.04,18408.0,44.0434,44.0607,44.0175,44.0348,18408.0
2016-08-17 13:50:00,51.05,51.05,50.94,50.94,25691.0,44.0434,44.0434,43.9485,43.9485,25691.0
2016-08-17 14:00:00,50.95,51.1,50.81,51.09,47178.0,43.9571,44.0865,43.8363,44.0779,47178.0
2016-08-17 14:10:00,51.1,51.23,51.09,51.13,60893.0,44.0865,44.1987,44.0779,44.1124,60893.0
2016-08-17 14:20:00,51.13,51.19,51.09,51.19,74534.0,44.1124,44.1642,44.0779,44.1642,74534.0
2016-08-17 14:30:00,51.18,51.23,51.12,51.23,72370.0,44.1556,44.1987,44.1038,44.1987,72370.0
2016-08-17 14:40:00,51.23,51.28,51.18,51.23,37764.0,44.1987,44.2418,44.1556,44.1987,37764.0
2016-08-17 14:50:00,51.22,51.23,51.17,51.23,28324.0,44.1901,44.1987,44.1469,44.1987,28324.0
2016-08-17 15:00:00,51.22,51.23,51.09,51.13,38901.0,44.1901,44.1987,44.0779,44.1124,38901.0
2016-08-17 15:10:00,51.13,51.16,51.09,51.12,25277.0,44.1124,44.1383,44.0779,44.1038,25277.0
2016-08-17 15:20:00,51.12,51.25,51.12,51.24,30931.0,44.1038,44.216,44.1038,44.2073,30931.0
2016-08-17 15:30:00,51.24,51.3,51.2,51.28,54072.0,44.2073,44.2591,44.1728,44.2418,54072.0
2016-08-17 15:40:00,51.28,51.32,51.24,51.25,90265.0,44.2418,44.2763,44.2073,44.216,90265.0
2016-08-17 15:50:00,51.25,51.27,51.2,51.23,171992.0,44.216,44.2332,44.1728,44.1987,171992.0
2016-08-18 09:30:00,51.18,51.23,51.01,51.14,22314.0,44.1556,44.1987,44.0089,44.121,22314.0
2016-08-18 09:40:00,51.14,51.17,51.06,51.1,26425.0,44.121,44.1469,44.052,44.0865,26425.0
2016-08-18 09:50:00,51.1,51.1,50.88,50.88,24846.0,44.0865,44.0865,43.8967,43.8967,24846.0
2016-08-18 10:00:00,50.89,50.96,50.87,50.88,18484.0,43.9054,43.9658,43.8881,43.8967,18484.0
2016-08-18 10:10:00,50.88,50.88,50.7,50.76,32281.0,43.8967,43.8967,43.7414,43.7932,32281.0
2016-08-18 10:20:00,50.78,50.78,50.64,50.65,61091.0,43.8105,43.8105,43.6897,43.6983,61091.0
2016-08-18 10:30:00,50.65,50.79,50.63,50.78,36519.0,43.6983,43.8191,43.681,43.8105,36519.0
2016-08-18 10:40:00,50.78,50.78,50.7,50.76,28283.0,43.8105,43.8105,43.7414,43.7932,28283.0
2016-08-18 10:50:00,50.76,50.78,50.73,50.74,17163.0,43.7932,43.8105,43.7673,43.7759,17163.0
2016-08-18 11:00:00,50.74,50.79,50.73,50.78,29960.0,43.7759,43.8191,43.7673,43.8105,29960.0
2016-08-18 11:10:00,50.79,50.83,50.76,50.82,15790.0,43.8191,43.8536,43.7932,43.845,15790.0
2016-08-18 11:20:00,50.82,50.86,50.78,50.85,18582.0,43.845,43.8795,43.8105,43.8709,18582.0
2016-08-18 11:30:00,50.84,50.87,50.79,50.86,28160.0,43.8622,43.8881,43.8191,43.8795,28160.0
2016-08-18 11:40:00,50.85,50.88,50.84,50.88,12254.0,43.8709,43.8967,43.8622,43.8967,12254.0
2016-08-18 11:50:00,50.89,50.91,50.82,50.82,11202.0,43.9054,43.9226,43.845,43.845,11202.0
2016-08-18 12:00:00,50.81,50.85,50.78,50.84,19541.0,43.8363,43.8709,43.8105,43.8622,19541.0
2016-08-18 12:10:00,50.83,50.85,50.81,50.82,17907.0,43.8536,43.8709,43.8363,43.845,17907.0
2016-08-18 12:20:00,50.81,50.87,50.78,50.85,45002.0,43.8363,43.8881,43.8105,43.8709,45002.0
2016-08-18 12:30:00,50.85,50.85,50.8,50.83,10825.0,43.8709,43.8709,43.8277,43.8536,10825.0
2016-08-18 12:40:00,50.83,50.92,50.82,50.92,19792.0,43.8536,43.9312,43.845,43.9312,19792.0
2016-08-18 12:50:00,50.92,50.94,50.88,50.89,20494.0,43.9312,43.9485,43.8967,43.9054,20494.0
2016-08-18 13:00:00,50.89,50.92,50.88,50.91,6579.0,43.9054,43.9312,43.8967,43.9226,6579.0
2016-08-18 13:10:00,50.9,50.93,50.9,50.92,7125.0,43.914,43.9399,43.914,43.9312,7125.0
2016-08-18 13:20:00,50.92,50.96,50.89,50.89,18121.0,43.9312,43.9658,43.9054,43.9054,18121.0
2016-08-18 13:30:00,50.9,50.93,50.89,50.91,10359.0,43.914,43.9399,43.9054,43.9226,10359.0
2016-08-18 13:40:00,50.91,50.95,50.91,50.94,12484.0,43.9226,43.9571,43.9226,43.9485,12484.0
2016-08-18 13:50:00,50.94,50.98,50.93,50.98,17730.0,43.9485,43.983,43.9399,43.983,17730.0
2016-08-18 14:00:00,50.97,50.99,50.93,50.94,14942.0,43.9744,43.9916,43.9399,43.9485,14942.0
2016-08-18 14:10:00,50.94,50.96,50.93,50.96,10024.0,43.9485,43.9658,43.9399,43.9658,10024.0
2016-08-18 14:20:00,50.96,51.01,50.95,51.0,24707.0,43.9658,44.0089,43.9571,44.0003,24707.0
2016-08-18 14:30:00,51.0,51.0,50.95,50.97,15248.0,44.0003,44.0003,43.9571,43.9744,15248.0
2016-08-18 14:40:00,50.96,51.0,50.95,51.0,17341.0,43.9658,44.0003,43.9571,44.0003,17341.0
2016-08-18 14:50:00,51.0,51.01,50.96,50.99,14091.0,44.0003,44.0089,43.9658,43.9916,14091.0
2016-08-18 15:00:00,50.99,51.01,50.98,51.01,35425.0,43.9916,44.0089,43.983,44.0089,35425.0
2016-08-18 15:10:00,51.01,51.04,51.0,51.03,11274.0,44.0089,44.0348,44.0003,44.0261,11274.0
2016-08-18 15:20:00,51.03,51.06,51.01,51.06,9907.0,44.0261,44.052,44.0089,44.052,9907.0
2016-08-18 15:30:00,51.05,51.06,51.04,51.05,24863.0,44.0434,44.052,44.0348,44.0434,24863.0
2016-08-18 15:40:00,51.04,51.07,51.04,51.04,28533.0,44.0348,44.0607,44.0348,44.0348,28533.0
2016-08-18 15:50:00,51.05,51.1,51.03,51.08,68847.0,44.0434,44.0865,44.0261,44.0693,68847.0
2016-08-19 09:30:00,50.98,51.04,50.85,50.86,70241.0,43.983,44.0348,43.8709,43.8795,70241.0
2016-08-19 09:40:00,50.86,50.94,50.85,50.86,26191.0,43.8795,43.9485,43.8709,43.8795,26191.0
2016-08-19 09:50:00,50.86,51.0,50.86,50.96,15688.0,43.8795,44.0003,43.8795,43.9658,15688.0
2016-08-19 10:00:00,50.96,51.02,50.96,51.02,14205.0,43.9658,44.0175,43.9658,44.0175,14205.0
2016-08-19 10:10:00,51.01,51.05,50.97,51.02,17795.0,44.0089,44.0434,43.9744,44.0175,17795.0
2016-08-19 10:20:00,51.03,51.05,51.0,51.04,12656.0,44.0261,44.0434,44.0003,44.0348,12656.0
2016-08-19 10:30:00,51.04,51.07,50.96,50.97,12508.0,44.0348,44.0607,43.9658,43.9744,12508.0
2016-08-19 10:40:00,50.98,50.99,50.93,50.93,9500.0,43.983,43.9916,43.9399,43.9399,9500.0
2016-08-19 10:50:00,50.95,50.98,50.92,50.94,35665.0,43.9571,43.983,43.9312,43.9485,35665.0
2016-08-19 11:00:00,50.96,50.96,50.91,50.93,8584.0,43.9658,43.9658,43.9226,43.9399,8584.0
2016-08-19 11:10:00,50.94,50.97,50.93,50.94,13491.0,43.9485,43.9744,43.9399,43.9485,13491.0
2016-08-19 11:20:00,50.95,51.01,50.93,51.01,11374.0,43.9571,44.0089,43.9399,44.0089,11374.0
2016-08-19 11:30:00,51.01,51.03,51.0,51.02,11319.0,44.0089,44.0261,44.0003,44.0175,11319.0
2016-08-19 11:40:00,51.03,51.04,51.01,51.03,6929.0,44.0261,44.0348,44.0089,44.0261,6929.0
2016-08-19 11:50:00,51.03,51.09,51.02,51.06,13220.0,44.0261,44.0779,44.0175,44.052,13220.0
2016-08-19 12:00:00,51.07,51.11,51.07,51.1,13923.0,44.0607,44.0952,44.0607,44.0865,13923.0
2016-08-19 12:10:00,51.11,51.16,51.08,51.09,16838.0,44.0952,44.1383,44.0693,44.0779,16838.0
2016-08-19 12:20:00,51.09,51.15,51.09,51.14,20470.0,44.0779,44.1297,44.0779,44.121,20470.0
2016-08-19 12:30:00,51.14,51.14,51.09,51.13,13176.0,44.121,44.121,44.0779,44.1124,13176.0
2016-08-19 12:40:00,51.13,51.13,51.1,51.11,8463.0,44.1124,44.1124,44.0865,44.0952,8463.0
2016-08-19 12:50:00,51.1,51.11,51.06,51.09,14006.0,44.0865,44.0952,44.052,44.0779,14006.0
2016-08-19 13:00:00,51.09,51.1,51.07,51.09,18442.0,44.0779,44.0865,44.0607,44.0779,18442.0
2016-08-19 13:10:00,51.08,51.08,51.05,51.05,8766.0,44.0693,44.0693,44.0434,44.0434,8766.0
2016-08-19 13:20:00,51.05,51.08,51.04,51.07,23126.0,44.0434,44.0693,44.0348,44.0607,23126.0
2016-08-19 13:30:00,51.07,51.07,51.03,51.06,16008.0,44.0607,44.0607,44.0261,44.052,16008.0
2016-08-19 13:40:00,51.06,51.08,51.02,51.02,17898.0,44.052,44.0693,44.0175,44.0175,17898.0
2016-08-19 13:50:00,51.03,51.06,51.02,51.05,14592.0,44.0261,44.052,44.0175,44.0434,14592.0
2016-08-19 14:00:00,51.05,51.06,51.04,51.05,16519.0,44.0434,44.052,44.0348,44.0434,16519.0
2016-08-19 14:10:00,51.05,51.08,51.05,51.08,25119.0,44.0434,44.0693,44.0434,44.0693,25119.0
2016-08-19 14:20:00,51.08,51.09,51.07,51.07,11021.0,44.0693,44.0779,44.0607,44.0607,11021.0
2016-08-19 14:30:00,51.08,51.14,51.08,51.14,42588.0,44.0693,44.121,44.0693,44.121,42588.0
2016-08-19 14:40:00,51.15,51.15,51.11,51.12,21751.0,44.1297,44.1297,44.0952,44.1038,21751.0
2016-08-19 14:50:00,51.13,51.17,51.12,51.14,16345.0,44.1124,44.1469,44.1038,44.121,16345.0
2016-08-19 15:00:00,51.15,51.18,51.14,51.14,14437.0,44.1297,44.1556,44.121,44.121,14437.0
2016-08-19 15:10:00,51.15,51.16,51.12,51.14,17166.0,44.1297,44.1383,44.1038,44.121,17166.0
2016-08-19 15:20:00,51.15,51.15,51.12,51.15,15388.0,44.1297,44.1297,44.1038,44.1297,15388.0
2016-08-19 15:30:00,51.15,51.15,51.13,51.13,28235.0,44.1297,44.1297,44.1124,44.1124,28235.0
2016-08-19 15:40:00,51.14,51.2,51.13,51.18,41262.0,44.121,44.1728,44.1124,44.1556,41262.0
2016-08-19 15:50:00,51.18,51.2,51.16,51.18,118280.0,44.1556,44.1728,44.1383,44.1556,118280.0
2016-08-22 09:30:00,51.2,51.2,51.06,51.1,12239.0,44.1728,44.1728,44.052,44.0865,12239.0
2016-08-22 09:40:00,51.1,51.14,51.08,51.1,17154.0,44.0865,44.121,44.0693,44.0865,17154.0
2016-08-22 09:50:00,51.09,51.2,51.09,51.18,18141.0,44.0779,44.1728,44.0779,44.1556,18141.0
2016-08-22 10:00:00,51.17,51.2,51.12,51.16,20216.0,44.1469,44.1728,44.1038,44.1383,20216.0
2016-08-22 10:10:00,51.15,51.2,51.09,51.18,17400.0,44.1297,44.1728,44.0779,44.1556,17400.0
2016-08-22 10:20:00,51.17,51.32,51.17,51.31,16673.0,44.1469,44.2763,44.1469,44.2677,16673.0
2016-08-22 10:30:00,51.31,51.33,51.2,51.21,53102.0,44.2677,44.285,44.1728,44.1814,53102.0
2016-08-22 10:40:00,51.21,51.22,51.18,51.19,15436.0,44.1814,44.1901,44.1556,44.1642,15436.0
2016-08-22 10:50:00,51.19,51.23,51.17,51.22,41309.0,44.1642,44.1987,44.1469,44.1901,41309.0
2016-08-22 11:00:00,51.22,51.27,51.2,51.27,19487.0,44.1901,44.2332,44.1728,44.2332,19487.0
2016-08-22 11:10:00,51.27,51.28,51.22,51.23,41955.0,44.2332,44.2418,44.1901,44.1987,41955.0
2016-08-22 11:20:00,51.23,51.25,51.17,51.18,20442.0,44.1987,44.216,44.1469,44.1556,20442.0
2016-08-22 11:30:00,51.19,51.21,51.16,51.17,189795.0,44.1642,44.1814,44.1383,44.1469,189795.0
2016-08-22 11:40:00,51.17,51.27,51.17,51.26,12991.0,44.1469,44.2332,44.1469,44.2246,12991.0
2016-08-22 11:50:00,51.27,51.33,51.26,51.32,7622.0,44.2332,44.285,44.2246,44.2763,7622.0
2016-08-22 12:00:00,51.33,51.37,51.31,51.37,13562.0,44.285,44.3195,44.2677,44.3195,13562.0
2016-08-22 12:10:00,51.36,51.4,51.33,51.4,14547.0,44.3109,44.3454,44.285,44.3454,14547.0
2016-08-22 12:20:00,51.39,51.47,51.36,51.41,16067.0,44.3367,44.4058,44.3109,44.354,16067.0
2016-08-22 12:30:00,51.41,51.41,51.33,51.35,16456.0,44.354,44.354,44.285,44.3022,16456.0
2016-08-22 12:40:00,51.36,51.36,51.29,51.33,9960.0,44.3109,44.3109,44.2505,44.285,9960.0
2016-08-22 12:50:00,51.33,51.33,51.25,51.27,7660.0,44.285,44.285,44.216,44.2332,7660.0
2016-08-22 13:00:00,51.27,51.29,51.25,51.25,7736.0,44.2332,44.2505,44.216,44.216,7736.0
2016-08-22 13:10:00,51.25,51.27,51.23,51.26,6123.0,44.216,44.2332,44.1987,44.2246,6123.0
2016-08-22 13:20:00,51.25,51.25,51.16,51.19,11571.0,44.216,44.216,44.1383,44.1642,11571.0
2016-08-22 13:30:00,51.18,51.21,51.16,51.21,8581.0,44.1556,44.1814,44.1383,44.1814,8581.0
2016-08-22 13:40:00,51.22,51.33,51.22,51.3,20414.0,44.1901,44.285,44.1901,44.2591,20414.0
2016-08-22 13:50:00,51.3,51.32,51.27,51.29,9803.0,44.2591,44.2763,44.2332,44.2505,9803.0
2016-08-22 14:00:00,51.3,51.34,51.29,51.33,11809.0,44.2591,44.2936,44.2505,44.285,11809.0
2016-08-22 14:10:00,51.32,51.36,51.31,51.34,30064.0,44.2763,44.3109,44.2677,44.2936,30064.0
2016-08-22 14:20:00,51.34,51.34,51.27,51.28,8299.0,44.2936,44.2936,44.2332,44.2418,8299.0
2016-08-22 14:30:00,51.28,51.31,51.27,51.28,11536.0,44.2418,44.2677,44.2332,44.2418,11536.0
2016-08-22 14:40:00,51.28,51.32,51.27,51.32,8074.0,44.2418,44.2763,44.2332,44.2763,8074.0
2016-08-22 14:50:00,51.32,51.33,51.28,51.3,11696.0,44.2763,44.285,44.2418,44.2591,11696.0
2016-08-22 15:00:00,51.3,51.32,51.29,51.3,9252.0,44.2591,44.2763,44.2505,44.2591,9252.0
2016-08-22 15:10:00,51.3,51.3,51.25,51.26,15085.0,44.2591,44.2591,44.216,44.2246,15085.0
2016-08-22 15:20:00,51.26,51.27,51.24,51.26,16015.0,44.2246,44.2332,44.2073,44.2246,16015.0
2016-08-22 15:30:00,51.27,51.28,51.25,51.27,18000.0,44.2332,44.2418,44.216,44.2332,18000.0
2016-08-22 15:40:00,51.27,51.29,51.26,51.27,30879.0,44.2332,44.2505,44.2246,44.2332,30879.0
2016-08-22 15:50:00,51.27,51.31,51.26,51.3,117926.0,44.2332,44.2677,44.2246,44.2591,117926.0
2016-08-23 09:30:00,51.29,51.44,51.23,51.26,31193.0,44.2505,44.3799,44.1987,44.2246,31193.0
2016-08-23 09:40:00,51.27,51.33,51.18,51.18,20438.0,44.2332,44.285,44.1556,44.1556,20438.0
2016-08-23 09:50:00,51.18,51.25,51.14,51.19,29843.0,44.1556,44.216,44.121,44.1642,29843.0
2016-08-23 10:00:00,51.19,51.23,51.17,51.22,25459.0,44.1642,44.1987,44.1469,44.1901,25459.0
2016-08-23 10:10:00,51.23,51.24,51.2,51.2,15271.0,44.1987,44.2073,44.1728,44.1728,15271.0
2016-08-23 10:20:00,51.2,51.23,51.17,51.2,11702.0,44.1728,44.1987,44.1469,44.1728,11702.0
2016-08-23 10:30:00,51.2,51.27,51.2,51.26,13894.0,44.1728,44.2332,44.1728,44.2246,13894.0
2016-08-23 10:40:00,51.27,51.33,51.27,51.33,18249.0,44.2332,44.285,44.2332,44.285,18249.0
2016-08-23 10:50:00,51.33,51.33,51.26,51.27,18759.0,44.285,44.285,44.2246,44.2332,18759.0
2016-08-23 11:00:00,51.27,51.33,51.27,51.33,33228.0,44.2332,44.285,44.2332,44.285,33228.0
2016-08-23 11:10:00,51.33,51.34,51.29,51.32,11200.0,44.285,44.2936,44.2505,44.2763,11200.0
2016-08-23 11:20:00,51.32,51.33,51.3,51.3,12733.0,44.2763,44.285,44.2591,44.2591,12733.0
2016-08-23 11:30:00,51.3,51.3,51.24,51.28,14851.0,44.2591,44.2591,44.2073,44.2418,14851.0
2016-08-23 11:40:00,51.3,51.33,51.28,51.32,6730.0,44.2591,44.285,44.2418,44.2763,6730.0
2016-08-23 11:50:00,51.32,51.32,51.27,51.27,8927.0,44.2763,44.2763,44.2332,44.2332,8927.0
2016-08-23 12:00:00,51.27,51.29,51.25,51.29,11525.0,44.2332,44.2505,44.216,44.2505,11525.0
2016-08-23 12:10:00,51.29,51.31,51.27,51.28,10766.0,44.2505,44.2677,44.2332,44.2418,10766.0
2016-08-23 12:20:00,51.28,51.3,51.27,51.28,11385.0,44.2418,44.2591,44.2332,44.2418,11385.0
2016-08-23 12:30:00,51.27,51.32,51.27,51.31,9944.0,44.2332,44.2763,44.2332,44.2677,9944.0
2016-08-23 12:40:00,51.31,51.32,51.28,51.31,11247.0,44.2677,44.2763,44.2418,44.2677,11247.0
2016-08-23 12:50:00,51.32,51.33,51.27,51.28,8849.0,44.2763,44.285,44.2332,44.2418,8849.0
2016-08-23 13:00:00,51.28,51.31,51.27,51.3,11177.0,44.2418,44.2677,44.2332,44.2591,11177.0
2016-08-23 13:10:00,51.29,51.32,51.29,51.32,3722.0,44.2505,44.2763,44.2505,44.2763,3722.0
2016-08-23 13:20:00,51.32,51.34,51.3,51.32,10638.0,44.2763,44.2936,44.2591,44.2763,10638.0
2016-08-23 13:30:00,51.32,51.33,51.3,51.3,5895.0,44.2763,44.285,44.2591,44.2591,5895.0
2016-08-23 13:40:00,51.3,51.32,51.3,51.3,4032.0,44.2591,44.2763,44.2591,44.2591,4032.0
2016-08-23 13:50:00,51.3,51.32,51.28,51.28,10060.0,44.2591,44.2763,44.2418,44.2418,10060.0
2016-08-23 14:00:00,51.28,51.3,51.25,51.28,22612.0,44.2418,44.2591,44.216,44.2418,22612.0
2016-08-23 14:10:00,51.29,51.31,51.25,51.31,30777.0,44.2505,44.2677,44.216,44.2677,30777.0
2016-08-23 14:20:00,51.31,51.34,51.29,51.32,17671.0,44.2677,44.2936,44.2505,44.2763,17671.0
2016-08-23 14:30:00,51.32,51.36,51.31,51.35,13838.0,44.2763,44.3109,44.2677,44.3022,13838.0
2016-08-23 14:40:00,51.35,51.35,51.3,51.33,13078.0,44.3022,44.3022,44.2591,44.285,13078.0
2016-08-23 14:50:00,51.32,51.33,51.31,51.32,16291.0,44.2763,44.285,44.2677,44.2763,16291.0
2016-08-23 15:00:00,51.32,51.34,51.32,51.34,9866.0,44.2763,44.2936,44.2763,44.2936,9866.0
2016-08-23 15:10:00,51.33,51.36,51.31,51.32,18326.0,44.285,44.3109,44.2677,44.2763,18326.0
2016-08-23 15:20:00,51.32,51.32,51.3,51.31,12167.0,44.2763,44.2763,44.2591,44.2677,12167.0
2016-08-23 15:30:00,51.31,51.31,51.29,51.3,24102.0,44.2677,44.2677,44.2505,44.2591,24102.0
2016-08-23 15:40:00,51.3,51.32,51.27,51.3,47014.0,44.2591,44.2763,44.2332,44.2591,47014.0
2016-08-23 15:50:00,51.3,51.31,51.26,51.29,103350.0,44.2591,44.2677,44.2246,44.2505,103350.0
2016-08-24 09:30:00,51.19,51.36,51.15,51.23,17475.0,44.1642,44.3109,44.1297,44.1987,17475.0
2016-08-24 09:40:00,51.21,51.28,51.2,51.25,17763.0,44.1814,44.2418,44.1728,44.216,17763.0
2016-08-24 09:50:00,51.26,51.26,51.19,51.21,22772.0,44.2246,44.2246,44.1642,44.1814,22772.0
2016-08-24 10:00:00,51.2,51.2,51.12,51.12,19999.0,44.1728,44.1728,44.1038,44.1038,19999.0
2016-08-24 10:10:00,51.11,51.13,51.09,51.13,14334.0,44.0952,44.1124,44.0779,44.1124,14334.0
2016-08-24 10:20:00,51.14,51.14,51.06,51.08,11934.0,44.121,44.121,44.052,44.0693,11934.0
2016-08-24 10:30:00,51.08,51.15,51.07,51.12,9415.0,44.0693,44.1297,44.0607,44.1038,9415.0
2016-08-24 10:40:00,51.12,51.12,51.06,51.11,14636.0,44.1038,44.1038,44.052,44.0952,14636.0
2016-08-24 10:50:00,51.12,51.18,51.11,51.15,10689.0,44.1038,44.1556,44.0952,44.1297,10689.0
2016-08-24 11:00:00,51.15,51.17,51.13,51.15,11312.0,44.1297,44.1469,44.1124,44.1297,11312.0
2016-08-24 11:10:00,51.15,51.18,51.13,51.17,17138.0,44.1297,44.1556,44.1124,44.1469,17138.0
2016-08-24 11:20:00,51.17,51.19,51.15,51.18,10088.0,44.1469,44.1642,44.1297,44.1556,10088.0
2016-08-24 11:30:00,51.17,51.22,51.14,51.21,14384.0,44.1469,44.1901,44.121,44.1814,14384.0
2016-08-24 11:40:00,51.21,51.21,51.18,51.2,13715.0,44.1814,44.1814,44.1556,44.1728,13715.0
2016-08-24 11:50:00,51.19,51.22,51.19,51.2,9519.0,44.1642,44.1901,44.1642,44.1728,9519.0
2016-08-24 12:00:00,51.2,51.27,51.18,51.25,15683.0,44.1728,44.2332,44.1556,44.216,15683.0
2016-08-24 12:10:00,51.24,51.25,51.22,51.22,7529.0,44.2073,44.216,44.1901,44.1901,7529.0
2016-08-24 12:20:00,51.22,51.23,51.2,51.21,11124.0,44.1901,44.1987,44.1728,44.1814,11124.0
2016-08-24 12:30:00,51.21,51.22,51.19,51.2,7018.0,44.1814,44.1901,44.1642,44.1728,7018.0
2016-08-24 12:40:00,51.2,51.22,51.2,51.22,5314.0,44.1728,44.1901,44.1728,44.1901,5314.0
2016-08-24 12:50:00,51.21,51.22,51.18,51.18,9056.0,44.1814,44.1901,44.1556,44.1556,9056.0
2016-08-24 13:00:00,51.18,51.18,51.16,51.18,8890.0,44.1556,44.1556,44.1383,44.1556,8890.0
2016-08-24 13:10:00,51.18,51.21,51.18,51.21,9888.0,44.1556,44.1814,44.1556,44.1814,9888.0
2016-08-24 13:20:00,51.21,51.22,51.19,51.19,6484.0,44.1814,44.1901,44.1642,44.1642,6484.0
2016-08-24 13:30:00,51.19,51.22,51.16,51.22,12744.0,44.1642,44.1901,44.1383,44.1901,12744.0
2016-08-24 13:40:00,51.21,51.24,51.2,51.23,5856.0,44.1814,44.2073,44.1728,44.1987,5856.0
2016-08-24 13:50:00,51.23,51.24,51.22,51.22,6911.0,44.1987,44.2073,44.1901,44.1901,6911.0
2016-08-24 14:00:00,51.22,51.22,51.13,51.13,23745.0,44.1901,44.1901,44.1124,44.1124,23745.0
2016-08-24 14:10:00,51.13,51.2,51.13,51.17,17516.0,44.1124,44.1728,44.1124,44.1469,17516.0
2016-08-24 14:20:00,51.17,51.19,51.13,51.18,48840.0,44.1469,44.1642,44.1124,44.1556,48840.0
2016-08-24 14:30:00,51.19,51.21,51.17,51.21,14367.0,44.1642,44.1814,44.1469,44.1814,14367.0
2016-08-24 14:40:00,51.22,51.25,51.21,51.23,11418.0,44.1901,44.216,44.1814,44.1987,11418.0
2016-08-24 14:50:00,51.23,51.24,51.23,51.23,8609.0,44.1987,44.2073,44.1987,44.1987,8609.0
2016-08-24 15:00:00,51.24,51.24,51.19,51.19,11659.0,44.2073,44.2073,44.1642,44.1642,11659.0
2016-08-24 15:10:00,51.19,51.22,51.19,51.2,21585.0,44.1642,44.1901,44.1642,44.1728,21585.0
2016-08-24 15:20:00,51.21,51.22,51.19,51.19,15470.0,44.1814,44.1901,44.1642,44.1642,15470.0
2016-08-24 15:30:00,51.2,51.24,51.19,51.23,49161.0,44.1728,44.2073,44.1642,44.1987,49161.0
2016-08-24 15:40:00,51.23,51.25,51.2,51.2,70708.0,44.1987,44.216,44.1728,44.1728,70708.0
2016-08-24 15:50:00,51.2,51.29,51.2,51.27,93303.0,44.1728,44.2505,44.1728,44.2332,93303.0
2016-08-25 09:30:00,51.17,51.29,51.13,51.22,15089.0,44.1469,44.2505,44.1124,44.1901,15089.0
2016-08-25 09:40:00,51.25,51.36,51.25,51.31,7601.0,44.216,44.3109,44.216,44.2677,7601.0
2016-08-25 09:50:00,51.31,51.31,51.23,51.24,30403.0,44.2677,44.2677,44.1987,44.2073,30403.0
2016-08-25 10:00:00,51.23,51.32,51.23,51.29,14126.0,44.1987,44.2763,44.1987,44.2505,14126.0
2016-08-25 10:10:00,51.29,51.36,51.28,51.32,16284.0,44.2505,44.3109,44.2418,44.2763,16284.0
2016-08-25 10:20:00,51.31,51.32,51.28,51.3,9533.0,44.2677,44.2763,44.2418,44.2591,9533.0
2016-08-25 10:30:00,51.3,51.32,51.29,51.3,12288.0,44.2591,44.2763,44.2505,44.2591,12288.0
2016-08-25 10:40:00,51.3,51.32,51.3,51.32,8362.0,44.2591,44.2763,44.2591,44.2763,8362.0
2016-08-25 10:50:00,51.32,51.34,51.31,51.33,8826.0,44.2763,44.2936,44.2677,44.285,8826.0
2016-08-25 11:00:00,51.34,51.36,51.32,51.35,24765.0,44.2936,44.3109,44.2763,44.3022,24765.0
2016-08-25 11:10:00,51.36,51.36,51.3,51.33,7300.0,44.3109,44.3109,44.2591,44.285,7300.0
2016-08-25 11:20:00,51.33,51.33,51.25,51.27,10644.0,44.285,44.285,44.216,44.2332,10644.0
2016-08-25 11:30:00,51.28,51.29,51.25,51.26,8071.0,44.2418,44.2505,44.216,44.2246,8071.0
2016-08-25 11:40:00,51.26,51.28,51.18,51.19,13280.0,44.2246,44.2418,44.1556,44.1642,13280.0
2016-08-25 11:50:00,51.2,51.23,51.16,51.19,13031.0,44.1728,44.1987,44.1383,44.1642,13031.0
2016-08-25 12:00:00,51.19,51.2,51.16,51.16,10582.0,44.1642,44.1728,44.1383,44.1383,10582.0
2016-08-25 12:10:00,51.15,51.18,51.15,51.18,5884.0,44.1297,44.1556,44.1297,44.1556,5884.0
2016-08-25 12:20:00,51.17,51.21,51.17,51.21,15596.0,44.1469,44.1814,44.1469,44.1814,15596.0
2016-08-25 12:30:00,51.2,51.32,51.2,51.32,25859.0,44.1728,44.2763,44.1728,44.2763,25859.0
2016-08-25 12:40:00,51.31,51.37,51.31,51.36,36221.0,44.2677,44.3195,44.2677,44.3109,36221.0
2016-08-25 12:50:00,51.36,51.39,51.29,51.31,42987.0,44.3109,44.3367,44.2505,44.2677,42987.0
2016-08-25 13:00:00,51.32,51.32,51.26,51.27,7221.0,44.2763,44.2763,44.2246,44.2332,7221.0
2016-08-25 13:10:00,51.26,51.29,51.26,51.29,5086.0,44.2246,44.2505,44.2246,44.2505,5086.0
2016-08-25 13:20:00,51.28,51.31,51.27,51.27,11570.0,44.2418,44.2677,44.2332,44.2332,11570.0
2016-08-25 13:30:00,51.28,51.29,51.17,51.19,22607.0,44.2418,44.2505,44.1469,44.1642,22607.0
2016-08-25 13:40:00,51.19,51.2,51.17,51.17,19976.0,44.1642,44.1728,44.1469,44.1469,19976.0
2016-08-25 13:50:00,51.18,51.18,51.12,51.12,15292.0,44.1556,44.1556,44.1038,44.1038,15292.0
2016-08-25 14:00:00,51.13,51.16,51.1,51.11,13907.0,44.1124,44.1383,44.0865,44.0952,13907.0
2016-08-25 14:10:00,51.11,51.13,51.11,51.11,14075.0,44.0952,44.1124,44.0952,44.0952,14075.0
2016-08-25 14:20:00,51.11,51.11,51.06,51.09,15578.0,44.0952,44.0952,44.052,44.0779,15578.0
2016-08-25 14:30:00,51.09,51.1,51.06,51.08,16943.0,44.0779,44.0865,44.052,44.0693,16943.0
2016-08-25 14:40:00,51.08,51.12,51.07,51.09,11240.0,44.0693,44.1038,44.0607,44.0779,11240.0
2016-08-25 14:50:00,51.09,51.09,51.06,51.08,4897.0,44.0779,44.0779,44.052,44.0693,4897.0
2016-08-25 15:00:00,51.08,51.15,51.07,51.13,15404.0,44.0693,44.1297,44.0607,44.1124,15404.0
2016-08-25 15:10:00,51.14,51.14,51.12,51.13,12405.0,44.121,44.121,44.1038,44.1124,12405.0
2016-08-25 15:20:00,51.14,51.21,51.13,51.21,20863.0,44.121,44.1814,44.1124,44.1814,20863.0
2016-08-25 15:30:00,51.21,51.21,51.16,51.17,25121.0,44.1814,44.1814,44.1383,44.1469,25121.0
2016-08-25 15:40:00,51.17,51.18,51.13,51.15,47130.0,44.1469,44.1556,44.1124,44.1297,47130.0
2016-08-25 15:50:00,51.16,51.16,51.11,51.14,110117.0,44.1383,44.1383,44.0952,44.121,110117.0
2016-08-26 09:30:00,51.26,51.44,50.93,51.35,40800.0,44.2246,44.3799,43.9399,44.3022,40800.0
2016-08-26 09:40:00,51.38,51.38,51.3,51.31,30782.0,44.3281,44.3281,44.2591,44.2677,30782.0
2016-08-26 09:50:00,51.3,51.34,51.2,51.22,54729.0,44.2591,44.2936,44.1728,44.1901,54729.0
2016-08-26 10:00:00,51.21,51.21,51.0,51.12,40910.0,44.1814,44.1814,44.0003,44.1038,40910.0
2016-08-26 10:10:00,51.15,51.36,51.08,51.31,25885.0,44.1297,44.3109,44.0693,44.2677,25885.0
2016-08-26 10:20:00,51.3,51.37,51.27,51.31,18235.0,44.2591,44.3195,44.2332,44.2677,18235.0
2016-08-26 10:30:00,51.31,51.32,51.22,51.27,15623.0,44.2677,44.2763,44.1901,44.2332,15623.0
2016-08-26 10:40:00,51.26,51.27,51.24,51.26,11259.0,44.2246,44.2332,44.2073,44.2246,11259.0
2016-08-26 10:50:00,51.25,51.32,51.23,51.29,8650.0,44.216,44.2763,44.1987,44.2505,8650.0
2016-08-26 11:00:00,51.29,51.29,51.2,51.23,16802.0,44.2505,44.2505,44.1728,44.1987,16802.0
2016-08-26 11:10:00,51.23,51.28,51.2,51.22,23794.0,44.1987,44.2418,44.1728,44.1901,23794.0
2016-08-26 11:20:00,51.22,51.24,51.19,51.21,14544.0,44.1901,44.2073,44.1642,44.1814,14544.0
2016-08-26 11:30:00,51.22,51.22,51.07,51.08,21480.0,44.1901,44.1901,44.0607,44.0693,21480.0
2016-08-26 11:40:00,51.08,51.08,51.0,51.06,18322.0,44.0693,44.0693,44.0003,44.052,18322.0
2016-08-26 11:50:00,51.05,51.05,50.88,50.93,24897.0,44.0434,44.0434,43.8967,43.9399,24897.0
2016-08-26 12:00:00,50.93,50.93,50.79,50.83,26358.0,43.9399,43.9399,43.8191,43.8536,26358.0
2016-08-26 12:10:00,50.83,50.83,50.74,50.78,17328.0,43.8536,43.8536,43.7759,43.8105,17328.0
2016-08-26 12:20:00,50.78,50.82,50.73,50.81,24393.0,43.8105,43.845,43.7673,43.8363,24393.0
2016-08-26 12:30:00,50.8,50.97,50.79,50.96,45157.0,43.8277,43.9744,43.8191,43.9658,45157.0
2016-08-26 12:40:00,50.97,51.05,50.96,51.04,38999.0,43.9744,44.0434,43.9658,44.0348,38999.0
2016-08-26 12:50:00,51.04,51.06,51.0,51.05,27875.0,44.0348,44.052,44.0003,44.0434,27875.0
2016-08-26 13:00:00,51.05,51.06,50.98,50.99,42362.0,44.0434,44.052,43.983,43.9916,42362.0
2016-08-26 13:10:00,50.98,51.01,50.86,50.88,13269.0,43.983,44.0089,43.8795,43.8967,13269.0
2016-08-26 13:20:00,50.87,50.93,50.83,50.91,10311.0,43.8881,43.9399,43.8536,43.9226,10311.0
2016-08-26 13:30:00,50.92,50.94,50.84,50.88,15657.0,43.9312,43.9485,43.8622,43.8967,15657.0
2016-08-26 13:40:00,50.89,50.9,50.78,50.78,14771.0,43.9054,43.914,43.8105,43.8105,14771.0
2016-08-26 13:50:00,50.78,50.78,50.65,50.7,24303.0,43.8105,43.8105,43.6983,43.7414,24303.0
2016-08-26 14:00:00,50.7,50.71,50.61,50.61,45020.0,43.7414,43.7501,43.6638,43.6638,45020.0
2016-08-26 14:10:00,50.62,50.64,50.5,50.54,35552.0,43.6724,43.6897,43.5689,43.6034,35552.0
2016-08-26 14:20:00,50.54,50.55,50.44,50.47,50246.0,43.6034,43.612,43.5171,43.543,50246.0
2016-08-26 14:30:00,50.48,50.51,50.45,50.5,38476.0,43.5516,43.5775,43.5258,43.5689,38476.0
2016-08-26 14:40:00,50.5,50.55,50.47,50.48,24957.0,43.5689,43.612,43.543,43.5516,24957.0
2016-08-26 14:50:00,50.48,50.5,50.44,50.49,22076.0,43.5516,43.5689,43.5171,43.5603,22076.0
2016-08-26 15:00:00,50.49,50.56,50.48,50.55,28075.0,43.5603,43.6207,43.5516,43.612,28075.0
2016-08-26 15:10:00,50.55,50.56,50.51,50.52,34009.0,43.612,43.6207,43.5775,43.5861,34009.0
2016-08-26 15:20:00,50.53,50.61,50.49,50.58,45127.0,43.5948,43.6638,43.5603,43.6379,45127.0
2016-08-26 15:30:00,50.58,50.64,50.57,50.59,42072.0,43.6379,43.6897,43.6293,43.6465,42072.0
2016-08-26 15:40:00,50.59,50.65,50.56,50.59,56917.0,43.6465,43.6983,43.6207,43.6465,56917.0
2016-08-26 15:50:00,50.58,50.63,50.53,50.57,148398.0,43.6379,43.681,43.5948,43.6293,148398.0
2016-08-29 09:30:00,50.71,51.01,50.7,51.0,20632.0,43.7501,44.0089,43.7414,44.0003,20632.0
2016-08-29 09:40:00,51.0,51.01,50.92,50.97,16124.0,44.0003,44.0089,43.9312,43.9744,16124.0
2016-08-29 09:50:00,50.97,50.97,50.88,50.89,22228.0,43.9744,43.9744,43.8967,43.9054,22228.0
2016-08-29 10:00:00,50.89,50.96,50.85,50.94,18866.0,43.9054,43.9658,43.8709,43.9485,18866.0
2016-08-29 10:10:00,50.94,50.94,50.8,50.84,17200.0,43.9485,43.9485,43.8277,43.8622,17200.0
2016-08-29 10:20:00,50.84,50.84,50.79,50.83,13400.0,43.8622,43.8622,43.8191,43.8536,13400.0
2016-08-29 10:30:00,50.83,50.88,50.82,50.87,16750.0,43.8536,43.8967,43.845,43.8881,16750.0
2016-08-29 10:40:00,50.88,50.9,50.77,50.8,65457.0,43.8967,43.914,43.8018,43.8277,65457.0
2016-08-29 10:50:00,50.81,50.83,50.78,50.8,33701.0,43.8363,43.8536,43.8105,43.8277,33701.0
2016-08-29 11:00:00,50.8,50.91,50.8,50.89,13813.0,43.8277,43.9226,43.8277,43.9054,13813.0
2016-08-29 11:10:00,50.9,50.93,50.87,50.87,17553.0,43.914,43.9399,43.8881,43.8881,17553.0
2016-08-29 11:20:00,50.88,50.91,50.78,50.8,32724.0,43.8967,43.9226,43.8105,43.8277,32724.0
2016-08-29 11:30:00,50.79,50.82,50.75,50.77,21678.0,43.8191,43.845,43.7846,43.8018,21678.0
2016-08-29 11:40:00,50.78,50.83,50.77,50.82,19222.0,43.8105,43.8536,43.8018,43.845,19222.0
2016-08-29 11:50:00,50.82,50.88,50.82,50.88,10616.0,43.845,43.8967,43.845,43.8967,10616.0
2016-08-29 12:00:00,50.88,50.92,50.87,50.92,12088.0,43.8967,43.9312,43.8881,43.9312,12088.0
2016-08-29 12:10:00,50.93,50.96,50.85,50.87,41416.0,43.9399,43.9658,43.8709,43.8881,41416.0
2016-08-29 12:20:00,50.88,50.89,50.84,50.86,7346.0,43.8967,43.9054,43.8622,43.8795,7346.0
2016-08-29 12:30:00,50.86,50.9,50.86,50.89,6670.0,43.8795,43.914,43.8795,43.9054,6670.0
2016-08-29 12:40:00,50.89,50.94,50.89,50.91,9549.0,43.9054,43.9485,43.9054,43.9226,9549.0
2016-08-29 12:50:00,50.91,50.93,50.89,50.89,7396.0,43.9226,43.9399,43.9054,43.9054,7396.0
2016-08-29 13:00:00,50.89,50.9,50.87,50.89,6388.0,43.9054,43.914,43.8881,43.9054,6388.0
2016-08-29 13:10:00,50.89,50.89,50.84,50.85,8150.0,43.9054,43.9054,43.8622,43.8709,8150.0
2016-08-29 13:20:00,50.85,50.9,50.85,50.89,10970.0,43.8709,43.914,43.8709,43.9054,10970.0
2016-08-29 13:30:00,50.89,50.91,50.83,50.85,17778.0,43.9054,43.9226,43.8536,43.8709,17778.0
2016-08-29 13:40:00,50.85,50.85,50.82,50.85,20055.0,43.8709,43.8709,43.845,43.8709,20055.0
2016-08-29 13:50:00,50.85,50.85,50.83,50.85,7498.0,43.8709,43.8709,43.8536,43.8709,7498.0
2016-08-29 14:00:00,50.85,50.85,50.81,50.82,18713.0,43.8709,43.8709,43.8363,43.845,18713.0
2016-08-29 14:10:00,50.82,50.85,50.81,50.85,10006.0,43.845,43.8709,43.8363,43.8709,10006.0
2016-08-29 14:20:00,50.84,50.84,50.77,50.78,18357.0,43.8622,43.8622,43.8018,43.8105,18357.0
2016-08-29 14:30:00,50.78,50.79,50.76,50.78,33976.0,43.8105,43.8191,43.7932,43.8105,33976.0
2016-08-29 14:40:00,50.78,50.78,50.73,50.74,38196.0,43.8105,43.8105,43.7673,43.7759,38196.0
2016-08-29 14:50:00,50.74,50.76,50.72,50.73,59830.0,43.7759,43.7932,43.7587,43.7673,59830.0
2016-08-29 15:00:00,50.73,50.79,50.73,50.75,57420.0,43.7673,43.8191,43.7673,43.7846,57420.0
2016-08-29 15:10:00,50.75,50.76,50.71,50.72,42697.0,43.7846,43.7932,43.7501,43.7587,42697.0
2016-08-29 15:20:00,50.72,50.73,50.67,50.69,55613.0,43.7587,43.7673,43.7156,43.7328,55613.0
2016-08-29 15:30:00,50.7,50.73,50.69,50.7,36427.0,43.7414,43.7673,43.7328,43.7414,36427.0
2016-08-29 15:40:00,50.7,50.73,50.68,50.69,73622.0,43.7414,43.7673,43.7242,43.7328,73622.0
2016-08-29 15:50:00,50.69,50.74,50.67,50.74,199193.0,43.7328,43.7759,43.7156,43.7759,199193.0
2016-08-30 09:30:00,50.84,50.88,50.71,50.72,19279.0,43.8622,43.8967,43.7501,43.7587,19279.0
2016-08-30 09:40:00,50.79,50.84,50.72,50.79,12720.0,43.8191,43.8622,43.7587,43.8191,12720.0
2016-08-30 09:50:00,50.76,50.77,50.64,50.64,17303.0,43.7932,43.8018,43.6897,43.6897,17303.0
2016-08-30 10:00:00,50.64,50.7,50.57,50.58,19738.0,43.6897,43.7414,43.6293,43.6379,19738.0
2016-08-30 10:10:00,50.6,50.67,50.52,50.53,11111.0,43.6552,43.7156,43.5861,43.5948,11111.0
2016-08-30 10:20:00,50.54,50.6,50.53,50.6,7999.0,43.6034,43.6552,43.5948,43.6552,7999.0
2016-08-30 10:30:00,50.6,50.63,50.49,50.62,18060.0,43.6552,43.681,43.5603,43.6724,18060.0
2016-08-30 10:40:00,50.62,50.62,50.56,50.56,6930.0,43.6724,43.6724,43.6207,43.6207,6930.0
2016-08-30 10:50:00,50.56,50.57,50.54,50.56,24680.0,43.6207,43.6293,43.6034,43.6207,24680.0
2016-08-30 11:00:00,50.56,50.59,50.53,50.56,9790.0,43.6207,43.6465,43.5948,43.6207,9790.0
2016-08-30 11:10:00,50.57,50.58,50.49,50.52,11343.0,43.6293,43.6379,43.5603,43.5861,11343.0
2016-08-30 11:20:00,50.52,50.52,50.46,50.49,9996.0,43.5861,43.5861,43.5344,43.5603,9996.0
2016-08-30 11:30:00,50.49,50.55,50.44,50.54,12697.0,43.5603,43.612,43.5171,43.6034,12697.0
2016-08-30 11:40:00,50.54,50.55,50.51,50.54,16688.0,43.6034,43.612,43.5775,43.6034,16688.0
2016-08-30 11:50:00,50.53,50.58,50.52,50.55,13626.0,43.5948,43.6379,43.5861,43.612,13626.0
2016-08-30 12:00:00,50.54,50.59,50.53,50.55,11234.0,43.6034,43.6465,43.5948,43.612,11234.0
2016-08-30 12:10:00,50.54,50.55,50.52,50.55,6421.0,43.6034,43.612,43.5861,43.612,6421.0
2016-08-30 12:20:00,50.53,50.53,50.47,50.48,7858.0,43.5948,43.5948,43.543,43.5516,7858.0
2016-08-30 12:30:00,50.48,50.52,50.48,50.48,11062.0,43.5516,43.5861,43.5516,43.5516,11062.0
2016-08-30 12:40:00,50.48,50.49,50.39,50.4,21618.0,43.5516,43.5603,43.474,43.4826,21618.0
2016-08-30 12:50:00,50.41,50.43,50.35,50.42,14356.0,43.4912,43.5085,43.4395,43.4999,14356.0
2016-08-30 13:00:00,50.42,50.52,50.42,50.5,10653.0,43.4999,43.5861,43.4999,43.5689,10653.0
2016-08-30 13:10:00,50.5,50.55,50.5,50.52,11223.0,43.5689,43.612,43.5689,43.5861,11223.0
2016-08-30 13:20:00,50.53,50.56,50.52,50.54,8654.0,43.5948,43.6207,43.5861,43.6034,8654.0
2016-08-30 13:30:00,50.54,50.59,50.54,50.58,10770.0,43.6034,43.6465,43.6034,43.6379,10770.0
2016-08-30 13:40:00,50.58,50.62,50.57,50.61,14264.0,43.6379,43.6724,43.6293,43.6638,14264.0
2016-08-30 13:50:00,50.62,50.64,50.6,50.62,11538.0,43.6724,43.6897,43.6552,43.6724,11538.0
2016-08-30 14:00:00,50.62,50.64,50.57,50.57,9068.0,43.6724,43.6897,43.6293,43.6293,9068.0
2016-08-30 14:10:00,50.58,50.6,50.55,50.55,9865.0,43.6379,43.6552,43.612,43.612,9865.0
2016-08-30 14:20:00,50.55,50.57,50.53,50.55,8797.0,43.612,43.6293,43.5948,43.612,8797.0
2016-08-30 14:30:00,50.55,50.58,50.53,50.58,26042.0,43.612,43.6379,43.5948,43.6379,26042.0
2016-08-30 14:40:00,50.58,50.6,50.57,50.58,18981.0,43.6379,43.6552,43.6293,43.6379,18981.0
2016-08-30 14:50:00,50.59,50.6,50.57,50.6,13975.0,43.6465,43.6552,43.6293,43.6552,13975.0
2016-08-30 15:00:00,50.6,50.61,50.55,50.61,39081.0,43.6552,43.6638,43.612,43.6638,39081.0
2016-08-30 15:10:00,50.6,50.62,50.57,50.62,11444.0,43.6552,43.6724,43.6293,43.6724,11444.0
2016-08-30 15:20:00,50.61,50.63,50.59,50.6,11679.0,43.6638,43.681,43.6465,43.6552,11679.0
2016-08-30 15:30:00,50.61,50.62,50.56,50.62,24090.0,43.6638,43.6724,43.6207,43.6724,24090.0
2016-08-30 15:40:00,50.62,50.62,50.59,50.59,24202.0,43.6724,43.6724,43.6465,43.6465,24202.0
2016-08-30 15:50:00,50.6,50.61,50.57,50.6,62374.0,43.6552,43.6638,43.6293,43.6552,62374.0
2016-08-31 09:30:00,50.54,50.67,50.47,50.5,39923.0,43.6034,43.7156,43.543,43.5689,39923.0
2016-08-31 09:40:00,50.51,50.59,50.48,50.48,14210.0,43.5775,43.6465,43.5516,43.5516,14210.0
2016-08-31 09:50:00,50.48,50.55,50.45,50.47,14829.0,43.5516,43.612,43.5258,43.543,14829.0
2016-08-31 10:00:00,50.45,50.59,50.41,50.43,16954.0,43.5258,43.6465,43.4912,43.5085,16954.0
2016-08-31 10:10:00,50.43,50.49,50.34,50.36,30915.0,43.5085,43.5603,43.4308,43.4481,30915.0
2016-08-31 10:20:00,50.36,50.42,50.29,50.32,31073.0,43.4481,43.4999,43.3877,43.4136,31073.0
2016-08-31 10:30:00,50.32,50.35,50.23,50.33,45911.0,43.4136,43.4395,43.3359,43.4222,45911.0
2016-08-31 10:40:00,50.33,50.43,50.31,50.43,21187.0,43.4222,43.5085,43.405,43.5085,21187.0
2016-08-31 10:50:00,50.42,50.49,50.4,50.47,29099.0,43.4999,43.5603,43.4826,43.543,29099.0
2016-08-31 11:00:00,50.47,50.56,50.47,50.54,27217.0,43.543,43.6207,43.543,43.6034,27217.0
2016-08-31 11:10:00,50.54,50.62,50.54,50.6,33908.0,43.6034,43.6724,43.6034,43.6552,33908.0
2016-08-31 11:20:00,50.59,50.62,50.54,50.57,22424.0,43.6465,43.6724,43.6034,43.6293,22424.0
2016-08-31 11:30:00,50.57,50.61,50.54,50.6,18426.0,43.6293,43.6638,43.6034,43.6552,18426.0
2016-08-31 11:40:00,50.6,50.63,50.57,50.57,23875.0,43.6552,43.681,43.6293,43.6293,23875.0
2016-08-31 11:50:00,50.57,50.58,50.48,50.48,37206.0,43.6293,43.6379,43.5516,43.5516,37206.0
2016-08-31 12:00:00,50.48,50.49,50.41,50.46,13920.0,43.5516,43.5603,43.4912,43.5344,13920.0
2016-08-31 12:10:00,50.46,50.47,50.4,50.4,18265.0,43.5344,43.543,43.4826,43.4826,18265.0
2016-08-31 12:20:00,50.4,50.42,50.38,50.4,16262.0,43.4826,43.4999,43.4654,43.4826,16262.0
2016-08-31 12:30:00,50.4,50.44,50.39,50.43,9613.0,43.4826,43.5171,43.474,43.5085,9613.0
2016-08-31 12:40:00,50.42,50.46,50.42,50.44,7449.0,43.4999,43.5344,43.4999,43.5171,7449.0
2016-08-31 12:50:00,50.44,50.44,50.41,50.43,6758.0,43.5171,43.5171,43.4912,43.5085,6758.0
2016-08-31 13:00:00,50.44,50.44,50.4,50.42,8121.0,43.5171,43.5171,43.4826,43.4999,8121.0
2016-08-31 13:10:00,50.42,50.42,50.38,50.4,10177.0,43.4999,43.4999,43.4654,43.4826,10177.0
2016-08-31 13:20:00,50.41,50.5,50.41,50.49,12161.0,43.4912,43.5689,43.4912,43.5603,12161.0
2016-08-31 13:30:00,50.48,50.48,50.46,50.48,7286.0,43.5516,43.5516,43.5344,43.5516,7286.0
2016-08-31 13:40:00,50.49,50.54,50.49,50.52,9959.0,43.5603,43.6034,43.5603,43.5861,9959.0
2016-08-31 13:50:00,50.52,50.53,50.5,50.51,9731.0,43.5861,43.5948,43.5689,43.5775,9731.0
2016-08-31 14:00:00,50.51,50.58,50.5,50.55,14141.0,43.5775,43.6379,43.5689,43.612,14141.0
2016-08-31 14:10:00,50.55,50.58,50.48,50.48,41262.0,43.612,43.6379,43.5516,43.5516,41262.0
2016-08-31 14:20:00,50.49,50.5,50.47,50.5,12369.0,43.5603,43.5689,43.543,43.5689,12369.0
2016-08-31 14:30:00,50.5,50.52,50.48,50.51,20239.0,43.5689,43.5861,43.5516,43.5775,20239.0
2016-08-31 14:40:00,50.5,50.51,50.48,50.5,8572.0,43.5689,43.5775,43.5516,43.5689,8572.0
2016-08-31 14:50:00,50.49,50.5,50.46,50.47,21140.0,43.5603,43.5689,43.5344,43.543,21140.0
2016-08-31 15:00:00,50.47,50.5,50.46,50.49,35162.0,43.543,43.5689,43.5344,43.5603,35162.0
2016-08-31 15:10:00,50.48,50.53,50.47,50.53,21124.0,43.5516,43.5948,43.543,43.5948,21124.0
2016-08-31 15:20:00,50.53,50.57,50.53,50.54,22147.0,43.5948,43.6293,43.5948,43.6034,22147.0
2016-08-31 15:30:00,50.54,50.55,50.51,50.53,43388.0,43.6034,43.612,43.5775,43.5948,43388.0
2016-08-31 15:40:00,50.53,50.55,50.48,50.48,59212.0,43.5948,43.612,43.5516,43.5516,59212.0
2016-08-31 15:50:00,50.48,50.53,50.46,50.5,115196.0,43.5516,43.5948,43.5344,43.5689,115196.0
2016-09-01 09:30:00,50.61,50.69,50.57,50.6,16152.0,43.6638,43.7328,43.6293,43.6552,16152.0
2016-09-01 09:40:00,50.61,50.63,50.57,50.58,6972.0,43.6638,43.681,43.6293,43.6379,6972.0
2016-09-01 09:50:00,50.58,50.59,50.52,50.53,9479.0,43.6379,43.6465,43.5861,43.5948,9479.0
2016-09-01 10:00:00,50.5,50.65,50.46,50.65,17493.0,43.5689,43.6983,43.5344,43.6983,17493.0
2016-09-01 10:10:00,50.64,50.65,50.57,50.61,9731.0,43.6897,43.6983,43.6293,43.6638,9731.0
2016-09-01 10:20:00,50.61,50.61,50.53,50.55,11304.0,43.6638,43.6638,43.5948,43.612,11304.0
2016-09-01 10:30:00,50.54,50.54,50.44,50.5,10117.0,43.6034,43.6034,43.5171,43.5689,10117.0
2016-09-01 10:40:00,50.5,50.53,50.49,50.51,10713.0,43.5689,43.5948,43.5603,43.5775,10713.0
2016-09-01 10:50:00,50.51,50.51,50.38,50.39,23130.0,43.5775,43.5775,43.4654,43.474,23130.0
2016-09-01 11:00:00,50.38,50.41,50.34,50.41,11730.0,43.4654,43.4912,43.4308,43.4912,11730.0
2016-09-01 11:10:00,50.41,50.47,50.39,50.47,7633.0,43.4912,43.543,43.474,43.543,7633.0
2016-09-01 11:20:00,50.47,50.51,50.46,50.49,10293.0,43.543,43.5775,43.5344,43.5603,10293.0
2016-09-01 11:30:00,50.48,50.52,50.47,50.49,13950.0,43.5516,43.5861,43.543,43.5603,13950.0
2016-09-01 11:40:00,50.49,50.53,50.48,50.53,8362.0,43.5603,43.5948,43.5516,43.5948,8362.0
2016-09-01 11:50:00,50.52,50.53,50.48,50.51,11778.0,43.5861,43.5948,43.5516,43.5775,11778.0
2016-09-01 12:00:00,50.51,50.54,50.48,50.51,7070.0,43.5775,43.6034,43.5516,43.5775,7070.0
2016-09-01 12:10:00,50.51,50.61,50.51,50.61,8966.0,43.5775,43.6638,43.5775,43.6638,8966.0
2016-09-01 12:20:00,50.6,50.7,50.59,50.67,8652.0,43.6552,43.7414,43.6465,43.7156,8652.0
2016-09-01 12:30:00,50.67,50.71,50.66,50.68,5395.0,43.7156,43.7501,43.7069,43.7242,5395.0
2016-09-01 12:40:00,50.68,50.68,50.65,50.65,4816.0,43.7242,43.7242,43.6983,43.6983,4816.0
2016-09-01 12:50:00,50.67,50.69,50.65,50.66,4704.0,43.7156,43.7328,43.6983,43.7069,4704.0
2016-09-01 13:00:00,50.66,50.66,50.6,50.61,5901.0,43.7069,43.7069,43.6552,43.6638,5901.0
2016-09-01 13:10:00,50.61,50.63,50.58,50.63,6639.0,43.6638,43.681,43.6379,43.681,6639.0
2016-09-01 13:20:00,50.63,50.64,50.58,50.6,21574.0,43.681,43.6897,43.6379,43.6552,21574.0
2016-09-01 13:30:00,50.61,50.61,50.56,50.56,11441.0,43.6638,43.6638,43.6207,43.6207,11441.0
2016-09-01 13:40:00,50.56,50.59,50.55,50.58,8664.0,43.6207,43.6465,43.612,43.6379,8664.0
2016-09-01 13:50:00,50.6,50.64,50.6,50.62,3934.0,43.6552,43.6897,43.6552,43.6724,3934.0
2016-09-01 14:00:00,50.63,50.63,50.55,50.56,3207.0,43.681,43.681,43.612,43.6207,3207.0
2016-09-01 14:10:00,50.56,50.61,50.55,50.61,5400.0,43.6207,43.6638,43.612,43.6638,5400.0
2016-09-01 14:20:00,50.61,50.62,50.57,50.62,5485.0,43.6638,43.6724,43.6293,43.6724,5485.0
2016-09-01 14:30:00,50.61,50.63,50.59,50.6,6578.0,43.6638,43.681,43.6465,43.6552,6578.0
2016-09-01 14:40:00,50.6,50.64,50.58,50.63,8585.0,43.6552,43.6897,43.6379,43.681,8585.0
2016-09-01 14:50:00,50.63,50.65,50.62,50.64,4788.0,43.681,43.6983,43.6724,43.6897,4788.0
2016-09-01 15:00:00,50.65,50.65,50.56,50.58,11249.0,43.6983,43.6983,43.6207,43.6379,11249.0
2016-09-01 15:10:00,50.58,50.6,50.56,50.6,11666.0,43.6379,43.6552,43.6207,43.6552,11666.0
2016-09-01 15:20:00,50.59,50.65,50.59,50.62,14802.0,43.6465,43.6983,43.6465,43.6724,14802.0
2016-09-01 15:30:00,50.62,50.64,50.6,50.61,14699.0,43.6724,43.6897,43.6552,43.6638,14699.0
2016-09-01 15:40:00,50.62,50.67,50.62,50.67,25587.0,43.6724,43.7156,43.6724,43.7156,25587.0
2016-09-01 15:50:00,50.66,50.72,50.66,50.71,52713.0,43.7069,43.7587,43.7069,43.7501,52713.0
2016-09-02 09:30:00,50.92,51.28,50.92,51.25,25961.0,43.9312,44.2418,43.9312,44.216,25961.0
2016-09-02 09:40:00,51.24,51.26,51.12,51.14,34317.0,44.2073,44.2246,44.1038,44.121,34317.0
2016-09-02 09:50:00,51.14,51.26,51.11,51.16,46184.0,44.121,44.2246,44.0952,44.1383,46184.0
2016-09-02 10:00:00,51.15,51.16,51.07,51.07,32985.0,44.1297,44.1383,44.0607,44.0607,32985.0
2016-09-02 10:10:00,51.07,51.1,50.99,51.07,32271.0,44.0607,44.0865,43.9916,44.0607,32271.0
2016-09-02 10:20:00,51.06,51.07,50.98,51.03,16772.0,44.052,44.0607,43.983,44.0261,16772.0
2016-09-02 10:30:00,51.04,51.07,50.98,51.02,27189.0,44.0348,44.0607,43.983,44.0175,27189.0
2016-09-02 10:40:00,51.02,51.04,50.97,51.01,16986.0,44.0175,44.0348,43.9744,44.0089,16986.0
2016-09-02 10:50:00,51.01,51.08,50.95,50.95,18351.0,44.0089,44.0693,43.9571,43.9571,18351.0
2016-09-02 11:00:00,50.95,51.02,50.95,51.01,10732.0,43.9571,44.0175,43.9571,44.0089,10732.0
2016-09-02 11:10:00,50.98,51.0,50.94,50.97,9587.0,43.983,44.0003,43.9485,43.9744,9587.0
2016-09-02 11:20:00,50.96,50.96,50.92,50.93,7684.0,43.9658,43.9658,43.9312,43.9399,7684.0
2016-09-02 11:30:00,50.94,50.97,50.92,50.94,4915.0,43.9485,43.9744,43.9312,43.9485,4915.0
2016-09-02 11:40:00,50.95,50.95,50.92,50.94,6407.0,43.9571,43.9571,43.9312,43.9485,6407.0
2016-09-02 11:50:00,50.94,50.96,50.92,50.95,5810.0,43.9485,43.9658,43.9312,43.9571,5810.0
2016-09-02 12:00:00,50.96,51.01,50.94,50.99,5673.0,43.9658,44.0089,43.9485,43.9916,5673.0
2016-09-02 12:10:00,51.0,51.0,50.91,50.95,9573.0,44.0003,44.0003,43.9226,43.9571,9573.0
2016-09-02 12:20:00,50.95,50.98,50.92,50.98,15405.0,43.9571,43.983,43.9312,43.983,15405.0
2016-09-02 12:30:00,50.97,51.0,50.96,50.99,6154.0,43.9744,44.0003,43.9658,43.9916,6154.0
2016-09-02 12:40:00,50.99,51.04,50.99,51.03,4555.0,43.9916,44.0348,43.9916,44.0261,4555.0
2016-09-02 12:50:00,51.04,51.04,50.98,50.98,8735.0,44.0348,44.0348,43.983,43.983,8735.0
2016-09-02 13:00:00,50.98,51.01,50.97,50.98,7002.0,43.983,44.0089,43.9744,43.983,7002.0
2016-09-02 13:10:00,50.98,50.99,50.95,50.98,6997.0,43.983,43.9916,43.9571,43.983,6997.0
2016-09-02 13:20:00,50.98,50.99,50.95,50.96,7226.0,43.983,43.9916,43.9571,43.9658,7226.0
2016-09-02 13:30:00,50.96,50.97,50.93,50.94,4820.0,43.9658,43.9744,43.9399,43.9485,4820.0
2016-09-02 13:40:00,50.94,50.94,50.9,50.94,6206.0,43.9485,43.9485,43.914,43.9485,6206.0
2016-09-02 13:50:00,50.94,50.96,50.93,50.95,9639.0,43.9485,43.9658,43.9399,43.9571,9639.0
2016-09-02 14:00:00,50.95,51.02,50.95,51.02,8651.0,43.9571,44.0175,43.9571,44.0175,8651.0
2016-09-02 14:10:00,51.02,51.05,51.01,51.04,8533.0,44.0175,44.0434,44.0089,44.0348,8533.0
2016-09-02 14:20:00,51.03,51.06,51.02,51.03,8628.0,44.0261,44.052,44.0175,44.0261,8628.0
2016-09-02 14:30:00,51.03,51.06,51.02,51.03,7922.0,44.0261,44.052,44.0175,44.0261,7922.0
2016-09-02 14:40:00,51.04,51.07,51.03,51.06,8825.0,44.0348,44.0607,44.0261,44.052,8825.0
2016-09-02 14:50:00,51.05,51.1,51.05,51.09,11266.0,44.0434,44.0865,44.0434,44.0779,11266.0
2016-09-02 15:00:00,51.09,51.11,51.04,51.05,11970.0,44.0779,44.0952,44.0348,44.0434,11970.0
2016-09-02 15:10:00,51.05,51.07,51.03,51.06,19610.0,44.0434,44.0607,44.0261,44.052,19610.0
2016-09-02 15:20:00,51.07,51.08,51.03,51.05,21883.0,44.0607,44.0693,44.0261,44.0434,21883.0
2016-09-02 15:30:00,51.05,51.06,51.02,51.04,31390.0,44.0434,44.052,44.0175,44.0348,31390.0
2016-09-02 15:40:00,51.04,51.08,51.02,51.02,37868.0,44.0348,44.0693,44.0175,44.0175,37868.0
2016-09-02 15:50:00,51.03,51.09,51.02,51.08,63163.0,44.0261,44.0779,44.0175,44.0693,63163.0
2016-09-06 09:30:00,50.92,51.5,50.92,51.06,49923.0,43.9312,44.4316,43.9312,44.052,49923.0
2016-09-06 09:40:00,51.06,51.08,50.95,50.97,33398.0,44.052,44.0693,43.9571,43.9744,33398.0
2016-09-06 09:50:00,50.97,51.02,50.88,50.96,17468.0,43.9744,44.0175,43.8967,43.9658,17468.0
2016-09-06 10:00:00,50.96,51.01,50.88,51.0,20201.0,43.9658,44.0089,43.8967,44.0003,20201.0
2016-09-06 10:10:00,50.99,51.03,50.95,50.95,12772.0,43.9916,44.0261,43.9571,43.9571,12772.0
2016-09-06 10:20:00,50.96,51.0,50.92,50.92,14002.0,43.9658,44.0003,43.9312,43.9312,14002.0
2016-09-06 10:30:00,50.93,51.06,50.93,51.06,18525.0,43.9399,44.052,43.9399,44.052,18525.0
2016-09-06 10:40:00,51.04,51.12,51.03,51.06,17828.0,44.0348,44.1038,44.0261,44.052,17828.0
2016-09-06 10:50:00,51.06,51.08,51.02,51.07,11425.0,44.052,44.0693,44.0175,44.0607,11425.0
2016-09-06 11:00:00,51.06,51.08,50.97,51.01,34584.0,44.052,44.0693,43.9744,44.0089,34584.0
2016-09-06 11:10:00,51.0,51.02,50.98,50.99,35693.0,44.0003,44.0175,43.983,43.9916,35693.0
2016-09-06 11:20:00,50.99,51.05,50.98,51.03,84083.0,43.9916,44.0434,43.983,44.0261,84083.0
2016-09-06 11:30:00,51.03,51.16,51.01,51.12,30665.0,44.0261,44.1383,44.0089,44.1038,30665.0
2016-09-06 11:40:00,51.12,51.17,51.09,51.13,18786.0,44.1038,44.1469,44.0779,44.1124,18786.0
2016-09-06 11:50:00,51.13,51.16,51.1,51.12,13450.0,44.1124,44.1383,44.0865,44.1038,13450.0
2016-09-06 12:00:00,51.12,51.14,51.06,51.06,11481.0,44.1038,44.121,44.052,44.052,11481.0
2016-09-06 12:10:00,51.07,51.07,51.01,51.02,8382.0,44.0607,44.0607,44.0089,44.0175,8382.0
2016-09-06 12:20:00,51.02,51.02,50.98,51.0,10449.0,44.0175,44.0175,43.983,44.0003,10449.0
2016-09-06 12:30:00,50.99,51.02,50.97,50.98,8390.0,43.9916,44.0175,43.9744,43.983,8390.0
2016-09-06 12:40:00,50.98,51.03,50.96,50.97,10233.0,43.983,44.0261,43.9658,43.9744,10233.0
2016-09-06 12:50:00,50.97,50.99,50.97,50.98,6304.0,43.9744,43.9916,43.9744,43.983,6304.0
2016-09-06 13:00:00,50.98,50.98,50.95,50.97,7164.0,43.983,43.983,43.9571,43.9744,7164.0
2016-09-06 13:10:00,50.97,50.99,50.94,50.98,9084.0,43.9744,43.9916,43.9485,43.983,9084.0
2016-09-06 13:20:00,50.97,50.99,50.95,50.97,7167.0,43.9744,43.9916,43.9571,43.9744,7167.0
2016-09-06 13:30:00,50.97,51.02,50.97,51.02,7691.0,43.9744,44.0175,43.9744,44.0175,7691.0
2016-09-06 13:40:00,51.03,51.04,51.0,51.04,5210.0,44.0261,44.0348,44.0003,44.0348,5210.0
2016-09-06 13:50:00,51.05,51.05,51.02,51.04,11050.0,44.0434,44.0434,44.0175,44.0348,11050.0
2016-09-06 14:00:00,51.05,51.05,51.03,51.05,25496.0,44.0434,44.0434,44.0261,44.0434,25496.0
2016-09-06 14:10:00,51.05,51.08,51.05,51.06,7640.0,44.0434,44.0693,44.0434,44.052,7640.0
2016-09-06 14:20:00,51.06,51.09,51.06,51.08,10519.0,44.052,44.0779,44.052,44.0693,10519.0
2016-09-06 14:30:00,51.09,51.11,51.07,51.07,14921.0,44.0779,44.0952,44.0607,44.0607,14921.0
2016-09-06 14:40:00,51.08,51.1,51.07,51.08,9438.0,44.0693,44.0865,44.0607,44.0693,9438.0
2016-09-06 14:50:00,51.08,51.08,51.02,51.07,24581.0,44.0693,44.0693,44.0175,44.0607,24581.0
2016-09-06 15:00:00,51.08,51.1,51.06,51.08,11617.0,44.0693,44.0865,44.052,44.0693,11617.0
2016-09-06 15:10:00,51.08,51.13,51.07,51.09,26691.0,44.0693,44.1124,44.0607,44.0779,26691.0
2016-09-06 15:20:00,51.1,51.13,51.07,51.13,27064.0,44.0865,44.1124,44.0607,44.1124,27064.0
2016-09-06 15:30:00,51.13,51.14,51.09,51.12,37780.0,44.1124,44.121,44.0779,44.1038,37780.0
2016-09-06 15:40:00,51.12,51.18,51.12,51.14,52482.0,44.1038,44.1556,44.1038,44.121,52482.0
2016-09-06 15:50:00,51.14,51.21,51.13,51.2,109118.0,44.121,44.1814,44.1124,44.1728,109118.0
2016-09-07 09:30:00,51.03,51.13,50.88,50.98,30200.0,44.0261,44.1124,43.8967,43.983,30200.0
2016-09-07 09:40:00,50.96,50.96,50.84,50.87,38064.0,43.9658,43.9658,43.8622,43.8881,38064.0
2016-09-07 09:50:00,50.88,50.88,50.78,50.82,49673.0,43.8967,43.8967,43.8105,43.845,49673.0
2016-09-07 10:00:00,50.82,50.86,50.75,50.77,40282.0,43.845,43.8795,43.7846,43.8018,40282.0
2016-09-07 10:10:00,50.79,50.82,50.74,50.81,25139.0,43.8191,43.845,43.7759,43.8363,25139.0
2016-09-07 10:20:00,50.8,50.83,50.77,50.81,18014.0,43.8277,43.8536,43.8018,43.8363,18014.0
2016-09-07 10:30:00,50.82,50.86,50.81,50.86,21850.0,43.845,43.8795,43.8363,43.8795,21850.0
2016-09-07 10:40:00,50.85,50.85,50.77,50.8,31854.0,43.8709,43.8709,43.8018,43.8277,31854.0
2016-09-07 10:50:00,50.79,50.83,50.78,50.81,20139.0,43.8191,43.8536,43.8105,43.8363,20139.0
2016-09-07 11:00:00,50.8,50.85,50.79,50.84,23264.0,43.8277,43.8709,43.8191,43.8622,23264.0
2016-09-07 11:10:00,50.83,50.83,50.66,50.66,20754.0,43.8536,43.8536,43.7069,43.7069,20754.0
2016-09-07 11:20:00,50.66,50.73,50.64,50.73,15721.0,43.7069,43.7673,43.6897,43.7673,15721.0
2016-09-07 11:30:00,50.74,50.74,50.66,50.66,14902.0,43.7759,43.7759,43.7069,43.7069,14902.0
2016-09-07 11:40:00,50.67,50.67,50.63,50.65,16866.0,43.7156,43.7156,43.681,43.6983,16866.0
2016-09-07 11:50:00,50.65,50.7,50.64,50.69,6970.0,43.6983,43.7414,43.6897,43.7328,6970.0
2016-09-07 12:00:00,50.69,50.76,50.69,50.71,15946.0,43.7328,43.7932,43.7328,43.7501,15946.0
2016-09-07 12:10:00,50.71,50.71,50.66,50.66,6705.0,43.7501,43.7501,43.7069,43.7069,6705.0
2016-09-07 12:20:00,50.66,50.72,50.64,50.72,11922.0,43.7069,43.7587,43.6897,43.7587,11922.0
2016-09-07 12:30:00,50.72,50.8,50.71,50.8,10685.0,43.7587,43.8277,43.7501,43.8277,10685.0
2016-09-07 12:40:00,50.81,50.83,50.77,50.8,14089.0,43.8363,43.8536,43.8018,43.8277,14089.0
2016-09-07 12:50:00,50.8,50.8,50.75,50.75,9308.0,43.8277,43.8277,43.7846,43.7846,9308.0
2016-09-07 13:00:00,50.75,50.77,50.72,50.76,13124.0,43.7846,43.8018,43.7587,43.7932,13124.0
2016-09-07 13:10:00,50.76,50.77,50.72,50.77,6489.0,43.7932,43.8018,43.7587,43.8018,6489.0
2016-09-07 13:20:00,50.76,50.77,50.72,50.74,18057.0,43.7932,43.8018,43.7587,43.7759,18057.0
2016-09-07 13:30:00,50.73,50.79,50.73,50.76,10488.0,43.7673,43.8191,43.7673,43.7932,10488.0
2016-09-07 13:40:00,50.77,50.77,50.71,50.72,15791.0,43.8018,43.8018,43.7501,43.7587,15791.0
2016-09-07 13:50:00,50.73,50.78,50.73,50.77,8956.0,43.7673,43.8105,43.7673,43.8018,8956.0
2016-09-07 14:00:00,50.77,50.77,50.74,50.77,13171.0,43.8018,43.8018,43.7759,43.8018,13171.0
2016-09-07 14:10:00,50.77,50.8,50.75,50.77,26067.0,43.8018,43.8277,43.7846,43.8018,26067.0
2016-09-07 14:20:00,50.78,50.8,50.77,50.79,8720.0,43.8105,43.8277,43.8018,43.8191,8720.0
2016-09-07 14:30:00,50.79,50.8,50.75,50.77,18091.0,43.8191,43.8277,43.7846,43.8018,18091.0
2016-09-07 14:40:00,50.76,50.77,50.74,50.74,12305.0,43.7932,43.8018,43.7759,43.7759,12305.0
2016-09-07 14:50:00,50.75,50.75,50.72,50.73,14390.0,43.7846,43.7846,43.7587,43.7673,14390.0
2016-09-07 15:00:00,50.73,50.76,50.72,50.72,18614.0,43.7673,43.7932,43.7587,43.7587,18614.0
2016-09-07 15:10:00,50.73,50.74,50.71,50.72,15841.0,43.7673,43.7759,43.7501,43.7587,15841.0
2016-09-07 15:20:00,50.72,50.73,50.69,50.69,16586.0,43.7587,43.7673,43.7328,43.7328,16586.0
2016-09-07 15:30:00,50.69,50.74,50.68,50.73,29696.0,43.7328,43.7759,43.7242,43.7673,29696.0
2016-09-07 15:40:00,50.72,50.74,50.72,50.72,29072.0,43.7587,43.7759,43.7587,43.7587,29072.0
2016-09-07 15:50:00,50.72,50.77,50.71,50.77,71812.0,43.7587,43.8018,43.7501,43.8018,71812.0
2016-09-08 09:30:00,50.58,50.68,50.5,50.6,26600.0,43.6379,43.7242,43.5689,43.6552,26600.0
2016-09-08 09:40:00,50.63,50.73,50.59,50.71,14947.0,43.681,43.7673,43.6465,43.7501,14947.0
2016-09-08 09:50:00,50.71,50.83,50.69,50.82,27629.0,43.7501,43.8536,43.7328,43.845,27629.0
2016-09-08 10:00:00,50.82,50.92,50.8,50.86,25559.0,43.845,43.9312,43.8277,43.8795,25559.0
2016-09-08 10:10:00,50.85,50.95,50.82,50.95,23983.0,43.8709,43.9571,43.845,43.9571,23983.0
2016-09-08 10:20:00,50.95,50.96,50.88,50.88,20328.0,43.9571,43.9658,43.8967,43.8967,20328.0
2016-09-08 10:30:00,50.88,50.9,50.81,50.88,19873.0,43.8967,43.914,43.8363,43.8967,19873.0
2016-09-08 10:40:00,50.88,50.94,50.87,50.89,31778.0,43.8967,43.9485,43.8881,43.9054,31778.0
2016-09-08 10:50:00,50.89,50.9,50.82,50.88,15744.0,43.9054,43.914,43.845,43.8967,15744.0
2016-09-08 11:00:00,50.88,50.91,50.83,50.83,20245.0,43.8967,43.9226,43.8536,43.8536,20245.0
2016-09-08 11:10:00,50.84,50.84,50.78,50.78,24125.0,43.8622,43.8622,43.8105,43.8105,24125.0
2016-09-08 11:20:00,50.77,50.78,50.74,50.78,10715.0,43.8018,43.8105,43.7759,43.8105,10715.0
2016-09-08 11:30:00,50.77,50.78,50.74,50.75,18467.0,43.8018,43.8105,43.7759,43.7846,18467.0
2016-09-08 11:40:00,50.75,50.77,50.71,50.76,14387.0,43.7846,43.8018,43.7501,43.7932,14387.0
2016-09-08 11:50:00,50.76,50.78,50.74,50.77,12135.0,43.7932,43.8105,43.7759,43.8018,12135.0
2016-09-08 12:00:00,50.77,50.78,50.71,50.72,17657.0,43.8018,43.8105,43.7501,43.7587,17657.0
2016-09-08 12:10:00,50.72,50.73,50.7,50.73,6719.0,43.7587,43.7673,43.7414,43.7673,6719.0
2016-09-08 12:20:00,50.73,50.77,50.73,50.75,11627.0,43.7673,43.8018,43.7673,43.7846,11627.0
2016-09-08 12:30:00,50.75,50.76,50.72,50.74,10109.0,43.7846,43.7932,43.7587,43.7759,10109.0
2016-09-08 12:40:00,50.74,50.76,50.73,50.76,11935.0,43.7759,43.7932,43.7673,43.7932,11935.0
2016-09-08 12:50:00,50.75,50.79,50.75,50.79,12707.0,43.7846,43.8191,43.7846,43.8191,12707.0
2016-09-08 13:00:00,50.78,50.79,50.74,50.76,10115.0,43.8105,43.8191,43.7759,43.7932,10115.0
2016-09-08 13:10:00,50.75,50.77,50.74,50.76,8509.0,43.7846,43.8018,43.7759,43.7932,8509.0
2016-09-08 13:20:00,50.77,50.8,50.76,50.79,7016.0,43.8018,43.8277,43.7932,43.8191,7016.0
2016-09-08 13:30:00,50.8,50.85,50.79,50.81,16774.0,43.8277,43.8709,43.8191,43.8363,16774.0
2016-09-08 13:40:00,50.8,50.81,50.77,50.79,14019.0,43.8277,43.8363,43.8018,43.8191,14019.0
2016-09-08 13:50:00,50.79,50.79,50.76,50.79,13781.0,43.8191,43.8191,43.7932,43.8191,13781.0
2016-09-08 14:00:00,50.78,50.79,50.76,50.78,15590.0,43.8105,43.8191,43.7932,43.8105,15590.0
2016-09-08 14:10:00,50.78,50.85,50.77,50.85,11991.0,43.8105,43.8709,43.8018,43.8709,11991.0
2016-09-08 14:20:00,50.84,50.93,50.84,50.85,35587.0,43.8622,43.9399,43.8622,43.8709,35587.0
2016-09-08 14:30:00,50.85,50.89,50.85,50.86,30196.0,43.8709,43.9054,43.8709,43.8795,30196.0
2016-09-08 14:40:00,50.85,50.87,50.83,50.85,19112.0,43.8709,43.8881,43.8536,43.8709,19112.0
2016-09-08 14:50:00,50.85,50.86,50.8,50.8,11538.0,43.8709,43.8795,43.8277,43.8277,11538.0
2016-09-08 15:00:00,50.8,50.82,50.79,50.8,19150.0,43.8277,43.845,43.8191,43.8277,19150.0
2016-09-08 15:10:00,50.8,50.82,50.79,50.81,16713.0,43.8277,43.845,43.8191,43.8363,16713.0
2016-09-08 15:20:00,50.8,50.83,50.8,50.82,14270.0,43.8277,43.8536,43.8277,43.845,14270.0
2016-09-08 15:30:00,50.82,50.82,50.8,50.8,21161.0,43.845,43.845,43.8277,43.8277,21161.0
2016-09-08 15:40:00,50.8,50.82,50.8,50.8,42217.0,43.8277,43.845,43.8277,43.8277,42217.0
2016-09-08 15:50:00,50.81,50.85,50.79,50.83,92067.0,43.8363,43.8709,43.8191,43.8536,92067.0
2016-09-09 09:30:00,50.41,50.52,50.24,50.3,24535.0,43.4912,43.5861,43.3446,43.3963,24535.0
2016-09-09 09:40:00,50.3,50.31,50.14,50.29,38288.0,43.3963,43.405,43.2583,43.3877,38288.0
2016-09-09 09:50:00,50.26,50.27,50.13,50.18,28315.0,43.3618,43.3705,43.2497,43.2928,28315.0
2016-09-09 10:00:00,50.16,50.19,50.1,50.13,22191.0,43.2756,43.3014,43.2238,43.2497,22191.0
2016-09-09 10:10:00,50.11,50.22,50.08,50.15,43992.0,43.2324,43.3273,43.2065,43.2669,43992.0
2016-09-09 10:20:00,50.15,50.15,50.06,50.06,23472.0,43.2669,43.2669,43.1893,43.1893,23472.0
2016-09-09 10:30:00,50.07,50.1,50.0,50.01,34052.0,43.1979,43.2238,43.1375,43.1461,34052.0
2016-09-09 10:40:00,50.02,50.04,49.96,50.0,30832.0,43.1548,43.172,43.103,43.1375,30832.0
2016-09-09 10:50:00,49.99,50.03,49.95,50.01,52899.0,43.1289,43.1634,43.0944,43.1461,52899.0
2016-09-09 11:00:00,50.0,50.08,49.96,50.08,41467.0,43.1375,43.2065,43.103,43.2065,41467.0
2016-09-09 11:10:00,50.08,50.1,50.04,50.08,45539.0,43.2065,43.2238,43.172,43.2065,45539.0
2016-09-09 11:20:00,50.08,50.15,50.06,50.11,72863.0,43.2065,43.2669,43.1893,43.2324,72863.0
2016-09-09 11:30:00,50.11,50.13,50.08,50.09,15658.0,43.2324,43.2497,43.2065,43.2152,15658.0
2016-09-09 11:40:00,50.1,50.11,50.03,50.06,34062.0,43.2238,43.2324,43.1634,43.1893,34062.0
2016-09-09 11:50:00,50.06,50.06,49.97,50.0,38936.0,43.1893,43.1893,43.1116,43.1375,38936.0
2016-09-09 12:00:00,50.0,50.02,49.97,50.0,30692.0,43.1375,43.1548,43.1116,43.1375,30692.0
2016-09-09 12:10:00,50.02,50.07,50.0,50.04,22891.0,43.1548,43.1979,43.1375,43.172,22891.0
2016-09-09 12:20:00,50.03,50.11,50.03,50.09,24459.0,43.1634,43.2324,43.1634,43.2152,24459.0
2016-09-09 12:30:00,50.1,50.15,50.1,50.12,20924.0,43.2238,43.2669,43.2238,43.241,20924.0
2016-09-09 12:40:00,50.11,50.15,50.1,50.14,14975.0,43.2324,43.2669,43.2238,43.2583,14975.0
2016-09-09 12:50:00,50.14,50.14,50.09,50.13,10267.0,43.2583,43.2583,43.2152,43.2497,10267.0
2016-09-09 13:00:00,50.14,50.15,50.12,50.12,16584.0,43.2583,43.2669,43.241,43.241,16584.0
2016-09-09 13:10:00,50.11,50.12,50.02,50.03,10929.0,43.2324,43.241,43.1548,43.1634,10929.0
2016-09-09 13:20:00,50.04,50.06,50.0,50.05,6835.0,43.172,43.1893,43.1375,43.1807,6835.0
2016-09-09 13:30:00,50.04,50.06,49.98,50.0,9708.0,43.172,43.1893,43.1203,43.1375,9708.0
2016-09-09 13:40:00,49.99,50.0,49.87,49.87,17036.0,43.1289,43.1375,43.0254,43.0254,17036.0
2016-09-09 13:50:00,49.88,49.93,49.84,49.93,10762.0,43.034,43.0771,42.9995,43.0771,10762.0
2016-09-09 14:00:00,49.92,49.92,49.81,49.82,19277.0,43.0685,43.0685,42.9736,42.9822,19277.0
2016-09-09 14:10:00,49.83,49.85,49.8,49.84,12141.0,42.9908,43.0081,42.965,42.9995,12141.0
2016-09-09 14:20:00,49.84,49.87,49.81,49.86,12086.0,42.9995,43.0254,42.9736,43.0167,12086.0
2016-09-09 14:30:00,49.86,49.91,49.85,49.89,19613.0,43.0167,43.0599,43.0081,43.0426,19613.0
2016-09-09 14:40:00,49.9,49.9,49.74,49.77,21565.0,43.0512,43.0512,42.9132,42.9391,21565.0
2016-09-09 14:50:00,49.77,49.82,49.74,49.77,18885.0,42.9391,42.9822,42.9132,42.9391,18885.0
2016-09-09 15:00:00,49.78,49.8,49.75,49.78,24413.0,42.9477,42.965,42.9218,42.9477,24413.0
2016-09-09 15:10:00,49.78,49.78,49.71,49.76,27113.0,42.9477,42.9477,42.8873,42.9305,27113.0
2016-09-09 15:20:00,49.76,49.81,49.75,49.76,22943.0,42.9305,42.9736,42.9218,42.9305,22943.0
2016-09-09 15:30:00,49.77,49.78,49.68,49.69,34506.0,42.9391,42.9477,42.8614,42.8701,34506.0
2016-09-09 15:40:00,49.7,49.7,49.6,49.62,59893.0,42.8787,42.8787,42.7924,42.8097,59893.0
2016-09-09 15:50:00,49.61,49.63,49.5,49.52,129865.0,42.801,42.8183,42.7061,42.7234,129865.0
2016-09-12 09:30:00,49.5,49.64,49.44,49.53,51006.0,42.7061,42.8269,42.6544,42.732,51006.0
2016-09-12 09:40:00,49.53,49.72,49.49,49.65,39059.0,42.732,42.8959,42.6975,42.8356,39059.0
2016-09-12 09:50:00,49.65,49.74,49.63,49.72,52710.0,42.8356,42.9132,42.8183,42.8959,52710.0
2016-09-12 10:00:00,49.72,49.81,49.68,49.74,37088.0,42.8959,42.9736,42.8614,42.9132,37088.0
2016-09-12 10:10:00,49.75,49.86,49.68,49.85,57946.0,42.9218,43.0167,42.8614,43.0081,57946.0
2016-09-12 10:20:00,49.85,49.91,49.81,49.85,33716.0,43.0081,43.0599,42.9736,43.0081,33716.0
2016-09-12 10:30:00,49.85,49.85,49.77,49.82,30038.0,43.0081,43.0081,42.9391,42.9822,30038.0
2016-09-12 10:40:00,49.82,49.83,49.71,49.71,27441.0,42.9822,42.9908,42.8873,42.8873,27441.0
2016-09-12 10:50:00,49.71,49.72,49.58,49.58,30462.0,42.8873,42.8959,42.7752,42.7752,30462.0
2016-09-12 11:00:00,49.59,49.6,49.53,49.55,29564.0,42.7838,42.7924,42.732,42.7493,29564.0
2016-09-12 11:10:00,49.55,49.56,49.47,49.48,39332.0,42.7493,42.7579,42.6803,42.6889,39332.0
2016-09-12 11:20:00,49.47,49.49,49.43,49.46,27436.0,42.6803,42.6975,42.6457,42.6716,27436.0
2016-09-12 11:30:00,49.46,49.59,49.42,49.59,26575.0,42.6716,42.7838,42.6371,42.7838,26575.0
2016-09-12 11:40:00,49.59,49.61,49.58,49.6,8860.0,42.7838,42.801,42.7752,42.7924,8860.0
2016-09-12 11:50:00,49.6,49.66,49.59,49.66,30630.0,42.7924,42.8442,42.7838,42.8442,30630.0
2016-09-12 12:00:00,49.66,49.68,49.64,49.66,10828.0,42.8442,42.8614,42.8269,42.8442,10828.0
2016-09-12 12:10:00,49.66,49.7,49.64,49.7,29431.0,42.8442,42.8787,42.8269,42.8787,29431.0
2016-09-12 12:20:00,49.7,49.72,49.69,49.71,12615.0,42.8787,42.8959,42.8701,42.8873,12615.0
2016-09-12 12:30:00,49.71,49.75,49.7,49.7,9266.0,42.8873,42.9218,42.8787,42.8787,9266.0
2016-09-12 12:40:00,49.71,49.72,49.69,49.72,14648.0,42.8873,42.8959,42.8701,42.8959,14648.0
2016-09-12 12:50:00,49.72,49.81,49.71,49.81,34914.0,42.8959,42.9736,42.8873,42.9736,34914.0
2016-09-12 13:00:00,49.81,49.81,49.78,49.8,10137.0,42.9736,42.9736,42.9477,42.965,10137.0
2016-09-12 13:10:00,49.8,49.98,49.79,49.9,32921.0,42.965,43.1203,42.9563,43.0512,32921.0
2016-09-12 13:20:00,49.91,49.94,49.83,49.84,31417.0,43.0599,43.0857,42.9908,42.9995,31417.0
2016-09-12 13:30:00,49.85,49.92,49.81,49.92,28401.0,43.0081,43.0685,42.9736,43.0685,28401.0
2016-09-12 13:40:00,49.93,50.05,49.86,50.04,35505.0,43.0771,43.1807,43.0167,43.172,35505.0
2016-09-12 13:50:00,50.04,50.2,50.03,50.17,63493.0,43.172,43.3101,43.1634,43.2842,63493.0
2016-09-12 14:00:00,50.16,50.24,50.13,50.24,50742.0,43.2756,43.3446,43.2497,43.3446,50742.0
2016-09-12 14:10:00,50.26,50.29,50.22,50.29,24620.0,43.3618,43.3877,43.3273,43.3877,24620.0
2016-09-12 14:20:00,50.28,50.32,50.26,50.32,33872.0,43.3791,43.4136,43.3618,43.4136,33872.0
2016-09-12 14:30:00,50.32,50.38,50.27,50.37,22856.0,43.4136,43.4654,43.3705,43.4567,22856.0
2016-09-12 14:40:00,50.37,50.39,50.32,50.34,23379.0,43.4567,43.474,43.4136,43.4308,23379.0
2016-09-12 14:50:00,50.34,50.34,50.26,50.27,15519.0,43.4308,43.4308,43.3618,43.3705,15519.0
2016-09-12 15:00:00,50.27,50.3,50.25,50.28,16261.0,43.3705,43.3963,43.3532,43.3791,16261.0
2016-09-12 15:10:00,50.28,50.3,50.2,50.21,12557.0,43.3791,43.3963,43.3101,43.3187,12557.0
2016-09-12 15:20:00,50.2,50.3,50.19,50.29,18079.0,43.3101,43.3963,43.3014,43.3877,18079.0
2016-09-12 15:30:00,50.29,50.32,50.26,50.32,26839.0,43.3877,43.4136,43.3618,43.4136,26839.0
2016-09-12 15:40:00,50.32,50.38,50.27,50.27,58403.0,43.4136,43.4654,43.3705,43.3705,58403.0
2016-09-12 15:50:00,50.28,50.3,50.23,50.27,60397.0,43.3791,43.3963,43.3359,43.3705,60397.0
2016-09-13 09:30:00,49.92,50.22,49.92,50.19,54241.0,43.0685,43.3273,43.0685,43.3014,54241.0
2016-09-13 09:40:00,50.19,50.4,50.19,50.33,83933.0,43.3014,43.4826,43.3014,43.4222,83933.0
2016-09-13 09:50:00,50.33,50.48,50.32,50.34,118694.0,43.4222,43.5516,43.4136,43.4308,118694.0
2016-09-13 10:00:00,50.34,50.49,50.28,50.47,57308.0,43.4308,43.5603,43.3791,43.543,57308.0
2016-09-13 10:10:00,50.46,50.52,50.43,50.46,57457.0,43.5344,43.5861,43.5085,43.5344,57457.0
2016-09-13 10:20:00,50.45,50.46,50.28,50.31,56102.0,43.5258,43.5344,43.3791,43.405,56102.0
2016-09-13 10:30:00,50.32,50.4,50.25,50.35,31072.0,43.4136,43.4826,43.3532,43.4395,31072.0
2016-09-13 10:40:00,50.34,50.37,50.3,50.34,19583.0,43.4308,43.4567,43.3963,43.4308,19583.0
2016-09-13 10:50:00,50.33,50.33,50.22,50.25,52572.0,43.4222,43.4222,43.3273,43.3532,52572.0
2016-09-13 11:00:00,50.24,50.26,50.21,50.24,33939.0,43.3446,43.3618,43.3187,43.3446,33939.0
2016-09-13 11:10:00,50.23,50.24,50.16,50.16,29366.0,43.3359,43.3446,43.2756,43.2756,29366.0
2016-09-13 11:20:00,50.17,50.29,50.16,50.23,29121.0,43.2842,43.3877,43.2756,43.3359,29121.0
2016-09-13 11:30:00,50.23,50.25,50.12,50.23,41044.0,43.3359,43.3532,43.241,43.3359,41044.0
2016-09-13 11:40:00,50.22,50.29,50.2,50.28,17680.0,43.3273,43.3877,43.3101,43.3791,17680.0
2016-09-13 11:50:00,50.28,50.28,50.14,50.15,30674.0,43.3791,43.3791,43.2583,43.2669,30674.0
2016-09-13 12:00:00,50.16,50.2,50.12,50.18,16050.0,43.2756,43.3101,43.241,43.2928,16050.0
2016-09-13 12:10:00,50.18,50.28,50.17,50.27,16013.0,43.2928,43.3791,43.2842,43.3705,16013.0
2016-09-13 12:20:00,50.27,50.29,50.11,50.13,21846.0,43.3705,43.3877,43.2324,43.2497,21846.0
2016-09-13 12:30:00,50.12,50.14,50.1,50.14,18801.0,43.241,43.2583,43.2238,43.2583,18801.0
2016-09-13 12:40:00,50.13,50.14,50.02,50.03,23342.0,43.2497,43.2583,43.1548,43.1634,23342.0
2016-09-13 12:50:00,50.04,50.05,49.98,50.01,26008.0,43.172,43.1807,43.1203,43.1461,26008.0
2016-09-13 13:00:00,50.01,50.04,49.92,50.04,16617.0,43.1461,43.172,43.0685,43.172,16617.0
2016-09-13 13:10:00,50.03,50.25,50.03,50.25,19054.0,43.1634,43.3532,43.1634,43.3532,19054.0
2016-09-13 13:20:00,50.26,50.29,50.19,50.25,17784.0,43.3618,43.3877,43.3014,43.3532,17784.0
2016-09-13 13:30:00,50.29,50.35,50.16,50.24,28562.0,43.3877,43.4395,43.2756,43.3446,28562.0
2016-09-13 13:40:00,50.24,50.28,50.15,50.16,19743.0,43.3446,43.3791,43.2669,43.2756,19743.0
2016-09-13 13:50:00,50.17,50.18,50.08,50.13,18689.0,43.2842,43.2928,43.2065,43.2497,18689.0
2016-09-13 14:00:00,50.14,50.23,50.12,50.22,40477.0,43.2583,43.3359,43.241,43.3273,40477.0
2016-09-13 14:10:00,50.21,50.22,50.09,50.11,31176.0,43.3187,43.3273,43.2152,43.2324,31176.0
2016-09-13 14:20:00,50.1,50.12,50.06,50.1,31294.0,43.2238,43.241,43.1893,43.2238,31294.0
2016-09-13 14:30:00,50.09,50.12,50.0,50.1,34425.0,43.2152,43.241,43.1375,43.2238,34425.0
2016-09-13 14:40:00,50.12,50.23,50.11,50.22,46336.0,43.241,43.3359,43.2324,43.3273,46336.0
2016-09-13 14:50:00,50.23,50.26,50.12,50.12,30938.0,43.3359,43.3618,43.241,43.241,30938.0
2016-09-13 15:00:00,50.11,50.12,50.04,50.09,65820.0,43.2324,43.241,43.172,43.2152,65820.0
2016-09-13 15:10:00,50.08,50.16,50.05,50.1,45224.0,43.2065,43.2756,43.1807,43.2238,45224.0
2016-09-13 15:20:00,50.09,50.13,50.05,50.1,36282.0,43.2152,43.2497,43.1807,43.2238,36282.0
2016-09-13 15:30:00,50.11,50.16,50.1,50.12,41064.0,43.2324,43.2756,43.2238,43.241,41064.0
2016-09-13 15:40:00,50.11,50.11,49.91,49.96,88996.0,43.2324,43.2324,43.0599,43.103,88996.0
2016-09-13 15:50:00,49.96,50.06,49.95,49.96,161996.0,43.103,43.1893,43.0944,43.103,161996.0
2016-09-14 09:30:00,49.95,50.11,49.89,49.94,28476.0,43.0944,43.2324,43.0426,43.0857,28476.0
2016-09-14 09:40:00,50.0,50.23,49.97,50.18,27319.0,43.1375,43.3359,43.1116,43.2928,27319.0
2016-09-14 09:50:00,50.17,50.19,50.0,50.02,72205.0,43.2842,43.3014,43.1375,43.1548,72205.0
2016-09-14 10:00:00,50.02,50.05,49.91,49.91,31082.0,43.1548,43.1807,43.0599,43.0599,31082.0
2016-09-14 10:10:00,49.92,49.95,49.88,49.89,19236.0,43.0685,43.0944,43.034,43.0426,19236.0
2016-09-14 10:20:00,49.88,50.0,49.88,50.0,23151.0,43.034,43.1375,43.034,43.1375,23151.0
2016-09-14 10:30:00,50.01,50.04,49.96,49.97,87475.0,43.1461,43.172,43.103,43.1116,87475.0
2016-09-14 10:40:00,49.98,49.98,49.88,49.9,23116.0,43.1203,43.1203,43.034,43.0512,23116.0
2016-09-14 10:50:00,49.9,49.92,49.8,49.85,55760.0,43.0512,43.0685,42.965,43.0081,55760.0
2016-09-14 11:00:00,49.84,49.85,49.81,49.81,23700.0,42.9995,43.0081,42.9736,42.9736,23700.0
2016-09-14 11:10:00,49.81,49.83,49.74,49.78,26636.0,42.9736,42.9908,42.9132,42.9477,26636.0
2016-09-14 11:20:00,49.79,49.92,49.79,49.85,11324.0,42.9563,43.0685,42.9563,43.0081,11324.0
2016-09-14 11:30:00,49.85,49.92,49.82,49.92,11780.0,43.0081,43.0685,42.9822,43.0685,11780.0
2016-09-14 11:40:00,49.91,49.95,49.9,49.94,7852.0,43.0599,43.0944,43.0512,43.0857,7852.0
2016-09-14 11:50:00,49.94,50.04,49.93,50.01,15023.0,43.0857,43.172,43.0771,43.1461,15023.0
2016-09-14 12:00:00,50.02,50.03,49.96,50.02,12340.0,43.1548,43.1634,43.103,43.1548,12340.0
2016-09-14 12:10:00,50.03,50.08,50.0,50.05,10635.0,43.1634,43.2065,43.1375,43.1807,10635.0
2016-09-14 12:20:00,50.05,50.07,50.03,50.06,8639.0,43.1807,43.1979,43.1634,43.1893,8639.0
2016-09-14 12:30:00,50.07,50.07,50.01,50.02,10139.0,43.1979,43.1979,43.1461,43.1548,10139.0
2016-09-14 12:40:00,50.02,50.04,49.98,50.01,18026.0,43.1548,43.172,43.1203,43.1461,18026.0
2016-09-14 12:50:00,50.01,50.02,49.97,50.0,6195.0,43.1461,43.1548,43.1116,43.1375,6195.0
2016-09-14 13:00:00,49.98,50.01,49.98,50.0,7563.0,43.1203,43.1461,43.1203,43.1375,7563.0
2016-09-14 13:10:00,50.0,50.0,49.96,49.96,12135.0,43.1375,43.1375,43.103,43.103,12135.0
2016-09-14 13:20:00,49.96,49.99,49.95,49.96,11483.0,43.103,43.1289,43.0944,43.103,11483.0
2016-09-14 13:30:00,49.96,50.02,49.96,50.0,16480.0,43.103,43.1548,43.103,43.1375,16480.0
2016-09-14 13:40:00,49.99,50.02,49.95,49.95,12392.0,43.1289,43.1548,43.0944,43.0944,12392.0
2016-09-14 13:50:00,49.95,49.97,49.92,49.93,8495.0,43.0944,43.1116,43.0685,43.0771,8495.0
2016-09-14 14:00:00,49.94,49.95,49.86,49.86,12548.0,43.0857,43.0944,43.0167,43.0167,12548.0
2016-09-14 14:10:00,49.86,49.9,49.81,49.9,12795.0,43.0167,43.0512,42.9736,43.0512,12795.0
2016-09-14 14:20:00,49.89,49.92,49.87,49.9,28175.0,43.0426,43.0685,43.0254,43.0512,28175.0
2016-09-14 14:30:00,49.91,49.93,49.88,49.9,16160.0,43.0599,43.0771,43.034,43.0512,16160.0
2016-09-14 14:40:00,49.91,49.96,49.85,49.85,23208.0,43.0599,43.103,43.0081,43.0081,23208.0
2016-09-14 14:50:00,49.85,49.87,49.83,49.83,21099.0,43.0081,43.0254,42.9908,42.9908,21099.0
2016-09-14 15:00:00,49.83,49.83,49.75,49.77,24951.0,42.9908,42.9908,42.9218,42.9391,24951.0
2016-09-14 15:10:00,49.77,49.82,49.75,49.82,26499.0,42.9391,42.9822,42.9218,42.9822,26499.0
2016-09-14 15:20:00,49.82,49.84,49.73,49.74,40441.0,42.9822,42.9995,42.9046,42.9132,40441.0
2016-09-14 15:30:00,49.74,49.83,49.73,49.75,33883.0,42.9132,42.9908,42.9046,42.9218,33883.0
2016-09-14 15:40:00,49.76,49.86,49.75,49.86,47714.0,42.9305,43.0167,42.9218,43.0167,47714.0
2016-09-14 15:50:00,49.86,49.86,49.76,49.79,158455.0,43.0167,43.0167,42.9305,42.9563,158455.0
2016-09-15 09:30:00,49.79,49.87,49.72,49.74,17325.0,42.9563,43.0254,42.8959,42.9132,17325.0
2016-09-15 09:40:00,49.76,49.85,49.73,49.81,29097.0,42.9305,43.0081,42.9046,42.9736,29097.0
2016-09-15 09:50:00,49.82,49.89,49.79,49.83,26300.0,42.9822,43.0426,42.9563,42.9908,26300.0
2016-09-15 10:00:00,49.83,49.86,49.78,49.82,27221.0,42.9908,43.0167,42.9477,42.9822,27221.0
2016-09-15 10:10:00,49.83,49.95,49.83,49.95,22444.0,42.9908,43.0944,42.9908,43.0944,22444.0
2016-09-15 10:20:00,49.94,49.94,49.85,49.87,23810.0,43.0857,43.0857,43.0081,43.0254,23810.0
2016-09-15 10:30:00,49.88,49.91,49.85,49.91,19643.0,43.034,43.0599,43.0081,43.0599,19643.0
2016-09-15 10:40:00,49.91,49.91,49.85,49.87,19933.0,43.0599,43.0599,43.0081,43.0254,19933.0
2016-09-15 10:50:00,49.88,49.95,49.88,49.95,13516.0,43.034,43.0944,43.034,43.0944,13516.0
2016-09-15 11:00:00,49.95,49.96,49.91,49.93,25701.0,43.0944,43.103,43.0599,43.0771,25701.0
2016-09-15 11:10:00,49.94,49.98,49.91,49.92,66970.0,43.0857,43.1203,43.0599,43.0685,66970.0
2016-09-15 11:20:00,49.92,49.96,49.9,49.93,40778.0,43.0685,43.103,43.0512,43.0771,40778.0
2016-09-15 11:30:00,49.94,50.04,49.93,50.04,161400.0,43.0857,43.172,43.0771,43.172,161400.0
2016-09-15 11:40:00,50.05,50.1,50.05,50.08,15458.0,43.1807,43.2238,43.1807,43.2065,15458.0
2016-09-15 11:50:00,50.08,50.09,50.04,50.04,9043.0,43.2065,43.2152,43.172,43.172,9043.0
2016-09-15 12:00:00,50.04,50.07,49.99,50.06,12994.0,43.172,43.1979,43.1289,43.1893,12994.0
2016-09-15 12:10:00,50.05,50.05,50.0,50.01,9247.0,43.1807,43.1807,43.1375,43.1461,9247.0
2016-09-15 12:20:00,50.02,50.04,50.0,50.01,8051.0,43.1548,43.172,43.1375,43.1461,8051.0
2016-09-15 12:30:00,50.01,50.04,49.97,49.99,11001.0,43.1461,43.172,43.1116,43.1289,11001.0
2016-09-15 12:40:00,50.0,50.03,49.98,50.03,14344.0,43.1375,43.1634,43.1203,43.1634,14344.0
2016-09-15 12:50:00,50.03,50.09,50.02,50.09,7434.0,43.1634,43.2152,43.1548,43.2152,7434.0
2016-09-15 13:00:00,50.09,50.16,50.09,50.12,24807.0,43.2152,43.2756,43.2152,43.241,24807.0
2016-09-15 13:10:00,50.12,50.14,50.09,50.14,7881.0,43.241,43.2583,43.2152,43.2583,7881.0
2016-09-15 13:20:00,50.15,50.18,50.12,50.14,11375.0,43.2669,43.2928,43.241,43.2583,11375.0
2016-09-15 13:30:00,50.15,50.2,50.15,50.19,10238.0,43.2669,43.3101,43.2669,43.3014,10238.0
2016-09-15 13:40:00,50.18,50.28,50.18,50.27,16298.0,43.2928,43.3791,43.2928,43.3705,16298.0
2016-09-15 13:50:00,50.27,50.29,50.23,50.28,6914.0,43.3705,43.3877,43.3359,43.3791,6914.0
2016-09-15 14:00:00,50.29,50.29,50.24,50.25,8946.0,43.3877,43.3877,43.3446,43.3532,8946.0
2016-09-15 14:10:00,50.25,50.34,50.25,50.34,9304.0,43.3532,43.4308,43.3532,43.4308,9304.0
2016-09-15 14:20:00,50.33,50.35,50.29,50.32,11439.0,43.4222,43.4395,43.3877,43.4136,11439.0
2016-09-15 14:30:00,50.33,50.34,50.31,50.32,9230.0,43.4222,43.4308,43.405,43.4136,9230.0
2016-09-15 14:40:00,50.31,50.34,50.29,50.3,10246.0,43.405,43.4308,43.3877,43.3963,10246.0
2016-09-15 14:50:00,50.29,50.33,50.28,50.31,7999.0,43.3877,43.4222,43.3791,43.405,7999.0
2016-09-15 15:00:00,50.32,50.37,50.32,50.33,9065.0,43.4136,43.4567,43.4136,43.4222,9065.0
2016-09-15 15:10:00,50.33,50.33,50.26,50.27,11698.0,43.4222,43.4222,43.3618,43.3705,11698.0
2016-09-15 15:20:00,50.27,50.29,50.23,50.25,21649.0,43.3705,43.3877,43.3359,43.3532,21649.0
2016-09-15 15:30:00,50.25,50.27,50.21,50.27,43186.0,43.3532,43.3705,43.3187,43.3705,43186.0
2016-09-15 15:40:00,50.28,50.32,50.24,50.26,63659.0,43.3791,43.4136,43.3446,43.3618,63659.0
2016-09-15 15:50:00,50.25,50.26,50.2,50.24,80737.0,43.3532,43.3618,43.3101,43.3446,80737.0
2016-09-16 09:30:00,50.06,50.14,49.84,49.91,211988.0,43.1893,43.2583,42.9995,43.0599,211988.0
2016-09-16 09:40:00,49.92,49.99,49.77,49.82,42721.0,43.0685,43.1289,42.9391,42.9822,42721.0
2016-09-16 09:50:00,49.82,50.04,49.79,50.04,42601.0,42.9822,43.172,42.9563,43.172,42601.0
2016-09-16 10:00:00,50.05,50.05,49.88,50.02,38351.0,43.1807,43.1807,43.034,43.1548,38351.0
2016-09-16 10:10:00,50.02,50.09,50.02,50.04,26383.0,43.1548,43.2152,43.1548,43.172,26383.0
2016-09-16 10:20:00,50.04,50.05,49.83,49.86,20375.0,43.172,43.1807,42.9908,43.0167,20375.0
2016-09-16 10:30:00,49.87,49.94,49.82,49.94,51599.0,43.0254,43.0857,42.9822,43.0857,51599.0
2016-09-16 10:40:00,49.93,50.08,49.91,50.05,20576.0,43.0771,43.2065,43.0599,43.1807,20576.0
2016-09-16 10:50:00,50.06,50.11,50.04,50.09,39945.0,43.1893,43.2324,43.172,43.2152,39945.0
2016-09-16 11:00:00,50.08,50.09,49.97,49.97,14635.0,43.2065,43.2152,43.1116,43.1116,14635.0
2016-09-16 11:10:00,49.97,50.0,49.93,49.94,18323.0,43.1116,43.1375,43.0771,43.0857,18323.0
2016-09-16 11:20:00,49.95,49.98,49.93,49.95,13858.0,43.0944,43.1203,43.0771,43.0944,13858.0
2016-09-16 11:30:00,49.96,49.99,49.93,49.95,15679.0,43.103,43.1289,43.0771,43.0944,15679.0
2016-09-16 11:40:00,49.96,50.01,49.94,50.0,18851.0,43.103,43.1461,43.0857,43.1375,18851.0
2016-09-16 11:50:00,50.0,50.04,49.97,50.02,19177.0,43.1375,43.172,43.1116,43.1548,19177.0
2016-09-16 12:00:00,50.02,50.04,50.0,50.02,17800.0,43.1548,43.172,43.1375,43.1548,17800.0
2016-09-16 12:10:00,50.03,50.04,50.0,50.01,15729.0,43.1634,43.172,43.1375,43.1461,15729.0
2016-09-16 12:20:00,50.0,50.02,49.97,49.98,10419.0,43.1375,43.1548,43.1116,43.1203,10419.0
2016-09-16 12:30:00,49.99,50.01,49.96,50.01,15962.0,43.1289,43.1461,43.103,43.1461,15962.0
2016-09-16 12:40:00,50.01,50.06,49.97,50.05,10699.0,43.1461,43.1893,43.1116,43.1807,10699.0
2016-09-16 12:50:00,50.04,50.04,49.97,49.98,7397.0,43.172,43.172,43.1116,43.1203,7397.0
2016-09-16 13:00:00,49.97,50.01,49.95,49.98,18271.0,43.1116,43.1461,43.0944,43.1203,18271.0
2016-09-16 13:10:00,49.98,50.0,49.96,49.97,11261.0,43.1203,43.1375,43.103,43.1116,11261.0
2016-09-16 13:20:00,49.97,50.0,49.97,49.99,109037.0,43.1116,43.1375,43.1116,43.1289,109037.0
2016-09-16 13:30:00,49.99,50.02,49.96,49.97,18998.0,43.1289,43.1548,43.103,43.1116,18998.0
2016-09-16 13:40:00,49.97,49.97,49.89,49.91,15715.0,43.1116,43.1116,43.0426,43.0599,15715.0
2016-09-16 13:50:00,49.91,49.98,49.91,49.98,15809.0,43.0599,43.1203,43.0599,43.1203,15809.0
2016-09-16 14:00:00,49.98,50.06,49.96,50.04,21449.0,43.1203,43.1893,43.103,43.172,21449.0
2016-09-16 14:10:00,50.04,50.04,49.99,50.01,23132.0,43.172,43.172,43.1289,43.1461,23132.0
2016-09-16 14:20:00,50.01,50.03,49.98,50.0,11360.0,43.1461,43.1634,43.1203,43.1375,11360.0
2016-09-16 14:30:00,50.01,50.07,50.01,50.06,15208.0,43.1461,43.1979,43.1461,43.1893,15208.0
2016-09-16 14:40:00,50.05,50.11,50.05,50.09,18724.0,43.1807,43.2324,43.1807,43.2152,18724.0
2016-09-16 14:50:00,50.08,50.09,50.04,50.05,21812.0,43.2065,43.2152,43.172,43.1807,21812.0
2016-09-16 15:00:00,50.04,50.11,50.04,50.08,26162.0,43.172,43.2324,43.172,43.2065,26162.0
2016-09-16 15:10:00,50.08,50.13,50.06,50.12,25456.0,43.2065,43.2497,43.1893,43.241,25456.0
2016-09-16 15:20:00,50.12,50.16,50.12,50.15,41276.0,43.241,43.2756,43.241,43.2669,41276.0
2016-09-16 15:30:00,50.15,50.28,50.15,50.26,73784.0,43.2669,43.3791,43.2669,43.3618,73784.0
2016-09-16 15:40:00,50.26,50.32,50.25,50.29,117776.0,43.3618,43.4136,43.3532,43.3877,117776.0
2016-09-16 15:50:00,50.29,50.3,50.25,50.25,185647.0,43.3877,43.3963,43.3532,43.3532,185647.0
2016-09-19 09:30:00,50.18,50.39,50.18,50.34,25409.0,43.2928,43.474,43.2928,43.4308,25409.0
2016-09-19 09:40:00,50.34,50.45,50.32,50.45,30013.0,43.4308,43.5258,43.4136,43.5258,30013.0
2016-09-19 09:50:00,50.44,50.53,50.41,50.5,40551.0,43.5171,43.5948,43.4912,43.5689,40551.0
2016-09-19 10:00:00,50.49,50.59,50.47,50.55,36306.0,43.5603,43.6465,43.543,43.612,36306.0
2016-09-19 10:10:00,50.55,50.57,50.52,50.55,23586.0,43.612,43.6293,43.5861,43.612,23586.0
2016-09-19 10:20:00,50.56,50.6,50.56,50.6,27577.0,43.6207,43.6552,43.6207,43.6552,27577.0
2016-09-19 10:30:00,50.6,50.62,50.57,50.61,36631.0,43.6552,43.6724,43.6293,43.6638,36631.0
2016-09-19 10:40:00,50.6,50.67,50.6,50.66,19827.0,43.6552,43.7156,43.6552,43.7069,19827.0
2016-09-19 10:50:00,50.65,50.65,50.57,50.59,18523.0,43.6983,43.6983,43.6293,43.6465,18523.0
2016-09-19 11:00:00,50.59,50.59,50.54,50.59,19047.0,43.6465,43.6465,43.6034,43.6465,19047.0
2016-09-19 11:10:00,50.59,50.61,50.53,50.55,19733.0,43.6465,43.6638,43.5948,43.612,19733.0
2016-09-19 11:20:00,50.56,50.57,50.51,50.51,23411.0,43.6207,43.6293,43.5775,43.5775,23411.0
2016-09-19 11:30:00,50.52,50.53,50.49,50.5,22828.0,43.5861,43.5948,43.5603,43.5689,22828.0
2016-09-19 11:40:00,50.51,50.54,50.51,50.54,9573.0,43.5775,43.6034,43.5775,43.6034,9573.0
2016-09-19 11:50:00,50.55,50.58,50.55,50.56,15151.0,43.612,43.6379,43.612,43.6207,15151.0
2016-09-19 12:00:00,50.57,50.64,50.57,50.64,17955.0,43.6293,43.6897,43.6293,43.6897,17955.0
2016-09-19 12:10:00,50.64,50.64,50.55,50.56,51279.0,43.6897,43.6897,43.612,43.6207,51279.0
2016-09-19 12:20:00,50.56,50.62,50.54,50.61,20583.0,43.6207,43.6724,43.6034,43.6638,20583.0
2016-09-19 12:30:00,50.61,50.64,50.59,50.61,26781.0,43.6638,43.6897,43.6465,43.6638,26781.0
2016-09-19 12:40:00,50.6,50.63,50.6,50.62,14142.0,43.6552,43.681,43.6552,43.6724,14142.0
2016-09-19 12:50:00,50.61,50.66,50.59,50.6,24099.0,43.6638,43.7069,43.6465,43.6552,24099.0
2016-09-19 13:00:00,50.6,50.61,50.56,50.58,51001.0,43.6552,43.6638,43.6207,43.6379,51001.0
2016-09-19 13:10:00,50.59,50.64,50.57,50.63,18919.0,43.6465,43.6897,43.6293,43.681,18919.0
2016-09-19 13:20:00,50.63,50.65,50.61,50.62,18866.0,43.681,43.6983,43.6638,43.6724,18866.0
2016-09-19 13:30:00,50.61,50.62,50.54,50.56,44922.0,43.6638,43.6724,43.6034,43.6207,44922.0
2016-09-19 13:40:00,50.56,50.57,50.54,50.55,60101.0,43.6207,43.6293,43.6034,43.612,60101.0
2016-09-19 13:50:00,50.55,50.62,50.54,50.62,26589.0,43.612,43.6724,43.6034,43.6724,26589.0
2016-09-19 14:00:00,50.61,50.73,50.61,50.73,21963.0,43.6638,43.7673,43.6638,43.7673,21963.0
2016-09-19 14:10:00,50.73,50.75,50.68,50.68,34267.0,43.7673,43.7846,43.7242,43.7242,34267.0
2016-09-19 14:20:00,50.68,50.68,50.65,50.68,18108.0,43.7242,43.7242,43.6983,43.7242,18108.0
2016-09-19 14:30:00,50.69,50.77,50.69,50.75,36781.0,43.7328,43.8018,43.7328,43.7846,36781.0
2016-09-19 14:40:00,50.76,50.83,50.75,50.83,85669.0,43.7932,43.8536,43.7846,43.8536,85669.0
2016-09-19 14:50:00,50.83,50.87,50.79,50.83,120800.0,43.8536,43.8881,43.8191,43.8536,120800.0
2016-09-19 15:00:00,50.83,50.83,50.77,50.78,19392.0,43.8536,43.8536,43.8018,43.8105,19392.0
2016-09-19 15:10:00,50.77,50.79,50.71,50.73,56358.0,43.8018,43.8191,43.7501,43.7673,56358.0
2016-09-19 15:20:00,50.74,50.78,50.73,50.74,44704.0,43.7759,43.8105,43.7673,43.7759,44704.0
2016-09-19 15:30:00,50.74,50.76,50.7,50.73,46474.0,43.7759,43.7932,43.7414,43.7673,46474.0
2016-09-19 15:40:00,50.73,50.78,50.72,50.74,61613.0,43.7673,43.8105,43.7587,43.7759,61613.0
2016-09-19 15:50:00,50.75,50.76,50.7,50.71,95665.0,43.7846,43.7932,43.7414,43.7501,95665.0
2016-09-20 09:30:00,51.0,51.38,51.0,51.2,73209.0,44.0003,44.3281,44.0003,44.1728,73209.0
2016-09-20 09:40:00,51.16,51.28,51.08,51.19,119568.0,44.1383,44.2418,44.0693,44.1642,119568.0
2016-09-20 09:50:00,51.18,51.3,51.15,51.3,47808.0,44.1556,44.2591,44.1297,44.2591,47808.0
2016-09-20 10:00:00,51.31,51.32,51.14,51.14,31394.0,44.2677,44.2763,44.121,44.121,31394.0
2016-09-20 10:10:00,51.15,51.25,51.15,51.24,42546.0,44.1297,44.216,44.1297,44.2073,42546.0
2016-09-20 10:20:00,51.24,51.25,51.21,51.25,26150.0,44.2073,44.216,44.1814,44.216,26150.0
2016-09-20 10:30:00,51.24,51.26,51.18,51.21,65994.0,44.2073,44.2246,44.1556,44.1814,65994.0
2016-09-20 10:40:00,51.21,51.25,51.17,51.18,52514.0,44.1814,44.216,44.1469,44.1556,52514.0
2016-09-20 10:50:00,51.18,51.23,51.16,51.18,40549.0,44.1556,44.1987,44.1383,44.1556,40549.0
2016-09-20 11:00:00,51.18,51.19,51.13,51.16,42589.0,44.1556,44.1642,44.1124,44.1383,42589.0
2016-09-20 11:10:00,51.16,51.2,51.15,51.15,57116.0,44.1383,44.1728,44.1297,44.1297,57116.0
2016-09-20 11:20:00,51.15,51.16,51.0,51.02,34746.0,44.1297,44.1383,44.0003,44.0175,34746.0
2016-09-20 11:30:00,51.04,51.04,50.99,51.01,43175.0,44.0348,44.0348,43.9916,44.0089,43175.0
2016-09-20 11:40:00,51.01,51.01,50.91,50.91,20851.0,44.0089,44.0089,43.9226,43.9226,20851.0
2016-09-20 11:50:00,50.92,50.94,50.88,50.88,19975.0,43.9312,43.9485,43.8967,43.8967,19975.0
2016-09-20 12:00:00,50.88,50.9,50.84,50.86,21330.0,43.8967,43.914,43.8622,43.8795,21330.0
2016-09-20 12:10:00,50.86,50.86,50.82,50.85,15767.0,43.8795,43.8795,43.845,43.8709,15767.0
2016-09-20 12:20:00,50.84,50.88,50.83,50.88,17509.0,43.8622,43.8967,43.8536,43.8967,17509.0
2016-09-20 12:30:00,50.88,50.89,50.86,50.88,24611.0,43.8967,43.9054,43.8795,43.8967,24611.0
2016-09-20 12:40:00,50.87,50.88,50.81,50.82,17823.0,43.8881,43.8967,43.8363,43.845,17823.0
2016-09-20 12:50:00,50.82,50.85,50.76,50.76,18147.0,43.845,43.8709,43.7932,43.7932,18147.0
2016-09-20 13:00:00,50.76,50.8,50.75,50.8,23251.0,43.7932,43.8277,43.7846,43.8277,23251.0
2016-09-20 13:10:00,50.8,50.82,50.75,50.8,26383.0,43.8277,43.845,43.7846,43.8277,26383.0
2016-09-20 13:20:00,50.8,50.84,50.79,50.82,33839.0,43.8277,43.8622,43.8191,43.845,33839.0
2016-09-20 13:30:00,50.82,50.83,50.76,50.76,18250.0,43.845,43.8536,43.7932,43.7932,18250.0
2016-09-20 13:40:00,50.75,50.76,50.72,50.75,20983.0,43.7846,43.7932,43.7587,43.7846,20983.0
2016-09-20 13:50:00,50.75,50.76,50.7,50.75,18007.0,43.7846,43.7932,43.7414,43.7846,18007.0
2016-09-20 14:00:00,50.75,50.76,50.73,50.73,20043.0,43.7846,43.7932,43.7673,43.7673,20043.0
2016-09-20 14:10:00,50.73,50.75,50.7,50.75,25347.0,43.7673,43.7846,43.7414,43.7846,25347.0
2016-09-20 14:20:00,50.74,50.76,50.71,50.76,22474.0,43.7759,43.7932,43.7501,43.7932,22474.0
2016-09-20 14:30:00,50.75,50.79,50.74,50.79,16469.0,43.7846,43.8191,43.7759,43.8191,16469.0
2016-09-20 14:40:00,50.8,50.8,50.71,50.73,18853.0,43.8277,43.8277,43.7501,43.7673,18853.0
2016-09-20 14:50:00,50.72,50.77,50.72,50.75,19847.0,43.7587,43.8018,43.7587,43.7846,19847.0
2016-09-20 15:00:00,50.76,50.79,50.73,50.79,39846.0,43.7932,43.8191,43.7673,43.8191,39846.0
2016-09-20 15:10:00,50.79,50.82,50.77,50.79,23478.0,43.8191,43.845,43.8018,43.8191,23478.0
2016-09-20 15:20:00,50.8,50.83,50.78,50.8,21679.0,43.8277,43.8536,43.8105,43.8277,21679.0
2016-09-20 15:30:00,50.8,50.84,50.76,50.84,42300.0,43.8277,43.8622,43.7932,43.8622,42300.0
2016-09-20 15:40:00,50.84,50.84,50.79,50.82,50389.0,43.8622,43.8622,43.8191,43.845,50389.0
2016-09-20 15:50:00,50.81,50.83,50.74,50.74,109510.0,43.8363,43.8536,43.7759,43.7759,109510.0
2016-09-21 09:30:00,50.88,51.1,50.8,51.02,23640.0,43.8967,44.0865,43.8277,44.0175,23640.0
2016-09-21 09:40:00,51.02,51.06,50.95,51.01,22559.0,44.0175,44.052,43.9571,44.0089,22559.0
2016-09-21 09:50:00,51.0,51.02,50.92,51.0,19723.0,44.0003,44.0175,43.9312,44.0003,19723.0
2016-09-21 10:00:00,51.0,51.0,50.95,50.97,34928.0,44.0003,44.0003,43.9571,43.9744,34928.0
2016-09-21 10:10:00,50.96,50.98,50.93,50.96,14666.0,43.9658,43.983,43.9399,43.9658,14666.0
2016-09-21 10:20:00,50.96,51.02,50.96,50.97,13862.0,43.9658,44.0175,43.9658,43.9744,13862.0
2016-09-21 10:30:00,50.97,50.97,50.94,50.95,14541.0,43.9744,43.9744,43.9485,43.9571,14541.0
2016-09-21 10:40:00,50.95,50.95,50.85,50.87,33918.0,43.9571,43.9571,43.8709,43.8881,33918.0
2016-09-21 10:50:00,50.88,50.88,50.79,50.8,47178.0,43.8967,43.8967,43.8191,43.8277,47178.0
2016-09-21 11:00:00,50.8,50.84,50.8,50.84,12253.0,43.8277,43.8622,43.8277,43.8622,12253.0
2016-09-21 11:10:00,50.84,50.86,50.81,50.85,17705.0,43.8622,43.8795,43.8363,43.8709,17705.0
2016-09-21 11:20:00,50.84,50.88,50.83,50.87,13765.0,43.8622,43.8967,43.8536,43.8881,13765.0
2016-09-21 11:30:00,50.87,50.87,50.8,50.84,21567.0,43.8881,43.8881,43.8277,43.8622,21567.0
2016-09-21 11:40:00,50.84,50.85,50.76,50.78,14631.0,43.8622,43.8709,43.7932,43.8105,14631.0
2016-09-21 11:50:00,50.78,50.85,50.78,50.85,19214.0,43.8105,43.8709,43.8105,43.8709,19214.0
2016-09-21 12:00:00,50.85,50.89,50.83,50.88,20509.0,43.8709,43.9054,43.8536,43.8967,20509.0
2016-09-21 12:10:00,50.87,50.87,50.75,50.77,14949.0,43.8881,43.8881,43.7846,43.8018,14949.0
2016-09-21 12:20:00,50.78,50.81,50.77,50.81,20129.0,43.8105,43.8363,43.8018,43.8363,20129.0
2016-09-21 12:30:00,50.8,50.81,50.73,50.78,23561.0,43.8277,43.8363,43.7673,43.8105,23561.0
2016-09-21 12:40:00,50.77,50.8,50.75,50.78,25393.0,43.8018,43.8277,43.7846,43.8105,25393.0
2016-09-21 12:50:00,50.78,50.89,50.78,50.89,13762.0,43.8105,43.9054,43.8105,43.9054,13762.0
2016-09-21 13:00:00,50.88,50.9,50.85,50.9,16858.0,43.8967,43.914,43.8709,43.914,16858.0
2016-09-21 13:10:00,50.89,50.9,50.87,50.89,15581.0,43.9054,43.914,43.8881,43.9054,15581.0
2016-09-21 13:20:00,50.88,50.89,50.86,50.89,12441.0,43.8967,43.9054,43.8795,43.9054,12441.0
2016-09-21 13:30:00,50.89,50.92,50.85,50.9,29069.0,43.9054,43.9312,43.8709,43.914,29069.0
2016-09-21 13:40:00,50.9,50.98,50.87,50.94,27341.0,43.914,43.983,43.8881,43.9485,27341.0
2016-09-21 13:50:00,50.94,50.99,50.87,50.88,28795.0,43.9485,43.9916,43.8881,43.8967,28795.0
2016-09-21 14:00:00,50.87,51.08,50.85,50.99,65993.0,43.8881,44.0693,43.8709,43.9916,65993.0
2016-09-21 14:10:00,50.99,51.13,50.99,51.07,33774.0,43.9916,44.1124,43.9916,44.0607,33774.0
2016-09-21 14:20:00,51.06,51.06,50.93,50.95,29874.0,44.052,44.052,43.9399,43.9571,29874.0
2016-09-21 14:30:00,50.95,51.05,50.92,51.02,33592.0,43.9571,44.0434,43.9312,44.0175,33592.0
2016-09-21 14:40:00,51.01,51.09,50.98,51.04,30745.0,44.0089,44.0779,43.983,44.0348,30745.0
2016-09-21 14:50:00,51.03,51.15,51.02,51.14,22544.0,44.0261,44.1297,44.0175,44.121,22544.0
2016-09-21 15:00:00,51.13,51.16,51.07,51.11,23912.0,44.1124,44.1383,44.0607,44.0952,23912.0
2016-09-21 15:10:00,51.1,51.17,51.09,51.13,35306.0,44.0865,44.1469,44.0779,44.1124,35306.0
2016-09-21 15:20:00,51.13,51.21,51.13,51.19,26361.0,44.1124,44.1814,44.1124,44.1642,26361.0
2016-09-21 15:30:00,51.19,51.31,51.19,51.31,37493.0,44.1642,44.2677,44.1642,44.2677,37493.0
2016-09-21 15:40:00,51.31,51.4,51.31,51.37,56734.0,44.2677,44.3454,44.2677,44.3195,56734.0
2016-09-21 15:50:00,51.38,51.39,51.32,51.34,72182.0,44.3281,44.3367,44.2763,44.2936,72182.0
2016-09-22 09:30:00,51.5,51.59,51.43,51.52,26091.0,44.4316,44.5093,44.3712,44.4489,26091.0
2016-09-22 09:40:00,51.49,51.49,51.29,51.3,70845.0,44.423,44.423,44.2505,44.2591,70845.0
2016-09-22 09:50:00,51.3,51.3,51.13,51.13,28707.0,44.2591,44.2591,44.1124,44.1124,28707.0
2016-09-22 10:00:00,51.13,51.18,51.07,51.07,16201.0,44.1124,44.1556,44.0607,44.0607,16201.0
2016-09-22 10:10:00,51.07,51.12,51.04,51.07,23071.0,44.0607,44.1038,44.0348,44.0607,23071.0
2016-09-22 10:20:00,51.07,51.14,51.07,51.11,38040.0,44.0607,44.121,44.0607,44.0952,38040.0
2016-09-22 10:30:00,51.12,51.27,51.11,51.27,24676.0,44.1038,44.2332,44.0952,44.2332,24676.0
2016-09-22 10:40:00,51.26,51.32,51.22,51.32,17556.0,44.2246,44.2763,44.1901,44.2763,17556.0
2016-09-22 10:50:00,51.32,51.37,51.3,51.33,20682.0,44.2763,44.3195,44.2591,44.285,20682.0
2016-09-22 11:00:00,51.33,51.33,51.3,51.32,30035.0,44.285,44.285,44.2591,44.2763,30035.0
2016-09-22 11:10:00,51.32,51.32,51.27,51.28,21516.0,44.2763,44.2763,44.2332,44.2418,21516.0
2016-09-22 11:20:00,51.28,51.28,51.22,51.27,16165.0,44.2418,44.2418,44.1901,44.2332,16165.0
2016-09-22 11:30:00,51.27,51.33,51.25,51.33,14655.0,44.2332,44.285,44.216,44.285,14655.0
2016-09-22 11:40:00,51.32,51.37,51.3,51.36,11407.0,44.2763,44.3195,44.2591,44.3109,11407.0
2016-09-22 11:50:00,51.36,51.39,51.34,51.39,15929.0,44.3109,44.3367,44.2936,44.3367,15929.0
2016-09-22 12:00:00,51.38,51.42,51.38,51.39,37189.0,44.3281,44.3626,44.3281,44.3367,37189.0
2016-09-22 12:10:00,51.38,51.42,51.37,51.41,16022.0,44.3281,44.3626,44.3195,44.354,16022.0
2016-09-22 12:20:00,51.4,51.44,51.34,51.41,14671.0,44.3454,44.3799,44.2936,44.354,14671.0
2016-09-22 12:30:00,51.41,51.45,51.41,51.42,15063.0,44.354,44.3885,44.354,44.3626,15063.0
2016-09-22 12:40:00,51.42,51.47,51.4,51.45,16754.0,44.3626,44.4058,44.3454,44.3885,16754.0
2016-09-22 12:50:00,51.45,51.46,51.4,51.43,14764.0,44.3885,44.3971,44.3454,44.3712,14764.0
2016-09-22 13:00:00,51.43,51.46,51.42,51.46,7800.0,44.3712,44.3971,44.3626,44.3971,7800.0
2016-09-22 13:10:00,51.45,51.45,51.41,51.42,10217.0,44.3885,44.3885,44.354,44.3626,10217.0
2016-09-22 13:20:00,51.41,51.45,51.4,51.43,18911.0,44.354,44.3885,44.3454,44.3712,18911.0
2016-09-22 13:30:00,51.43,51.49,51.4,51.48,18736.0,44.3712,44.423,44.3454,44.4144,18736.0
2016-09-22 13:40:00,51.48,51.49,51.39,51.41,16003.0,44.4144,44.423,44.3367,44.354,16003.0
2016-09-22 13:50:00,51.41,51.42,51.36,51.36,31680.0,44.354,44.3626,44.3109,44.3109,31680.0
2016-09-22 14:00:00,51.37,51.39,51.33,51.34,49045.0,44.3195,44.3367,44.285,44.2936,49045.0
2016-09-22 14:10:00,51.34,51.34,51.21,51.22,18104.0,44.2936,44.2936,44.1814,44.1901,18104.0
2016-09-22 14:20:00,51.21,51.26,51.21,51.23,14577.0,44.1814,44.2246,44.1814,44.1987,14577.0
2016-09-22 14:30:00,51.23,51.24,51.18,51.24,8788.0,44.1987,44.2073,44.1556,44.2073,8788.0
2016-09-22 14:40:00,51.23,51.24,51.21,51.24,13797.0,44.1987,44.2073,44.1814,44.2073,13797.0
2016-09-22 14:50:00,51.24,51.3,51.22,51.3,15762.0,44.2073,44.2591,44.1901,44.2591,15762.0
2016-09-22 15:00:00,51.3,51.31,51.29,51.3,17751.0,44.2591,44.2677,44.2505,44.2591,17751.0
2016-09-22 15:10:00,51.3,51.31,51.24,51.24,30758.0,44.2591,44.2677,44.2073,44.2073,30758.0
2016-09-22 15:20:00,51.23,51.25,51.19,51.19,27157.0,44.1987,44.216,44.1642,44.1642,27157.0
2016-09-22 15:30:00,51.19,51.21,51.17,51.19,45484.0,44.1642,44.1814,44.1469,44.1642,45484.0
2016-09-22 15:40:00,51.2,51.24,51.2,51.2,126307.0,44.1728,44.2073,44.1728,44.1728,126307.0
2016-09-22 15:50:00,51.2,51.24,51.19,51.19,227903.0,44.1728,44.2073,44.1642,44.1642,227903.0
2016-09-23 09:30:00,51.02,51.16,50.78,50.78,42384.0,44.0175,44.1383,43.8105,43.8105,42384.0
2016-09-23 09:40:00,50.76,50.92,50.68,50.82,52272.0,43.7932,43.9312,43.7242,43.845,52272.0
2016-09-23 09:50:00,50.82,50.85,50.76,50.79,39992.0,43.845,43.8709,43.7932,43.8191,39992.0
2016-09-23 10:00:00,50.79,50.86,50.77,50.82,22714.0,43.8191,43.8795,43.8018,43.845,22714.0
2016-09-23 10:10:00,50.82,50.86,50.78,50.8,35873.0,43.845,43.8795,43.8105,43.8277,35873.0
2016-09-23 10:20:00,50.8,50.87,50.79,50.83,31148.0,43.8277,43.8881,43.8191,43.8536,31148.0
2016-09-23 10:30:00,50.83,50.88,50.83,50.85,22276.0,43.8536,43.8967,43.8536,43.8709,22276.0
2016-09-23 10:40:00,50.86,50.9,50.83,50.85,19465.0,43.8795,43.914,43.8536,43.8709,19465.0
2016-09-23 10:50:00,50.84,50.93,50.83,50.87,53198.0,43.8622,43.9399,43.8536,43.8881,53198.0
2016-09-23 11:00:00,50.85,50.9,50.82,50.89,20710.0,43.8709,43.914,43.845,43.9054,20710.0
2016-09-23 11:10:00,50.89,50.9,50.83,50.85,17682.0,43.9054,43.914,43.8536,43.8709,17682.0
2016-09-23 11:20:00,50.85,50.85,50.81,50.83,16610.0,43.8709,43.8709,43.8363,43.8536,16610.0
2016-09-23 11:30:00,50.83,50.84,50.8,50.83,25827.0,43.8536,43.8622,43.8277,43.8536,25827.0
2016-09-23 11:40:00,50.83,50.83,50.8,50.81,42342.0,43.8536,43.8536,43.8277,43.8363,42342.0
2016-09-23 11:50:00,50.82,50.83,50.8,50.82,18699.0,43.845,43.8536,43.8277,43.845,18699.0
2016-09-23 12:00:00,50.81,50.87,50.81,50.86,9108.0,43.8363,43.8881,43.8363,43.8795,9108.0
2016-09-23 12:10:00,50.86,50.86,50.81,50.84,9569.0,43.8795,43.8795,43.8363,43.8622,9569.0
2016-09-23 12:20:00,50.85,50.86,50.84,50.85,6995.0,43.8709,43.8795,43.8622,43.8709,6995.0
2016-09-23 12:30:00,50.84,50.85,50.8,50.82,16195.0,43.8622,43.8709,43.8277,43.845,16195.0
2016-09-23 12:40:00,50.82,50.86,50.81,50.82,12218.0,43.845,43.8795,43.8363,43.845,12218.0
2016-09-23 12:50:00,50.82,50.87,50.81,50.81,13332.0,43.845,43.8881,43.8363,43.8363,13332.0
2016-09-23 13:00:00,50.81,50.82,50.8,50.81,21386.0,43.8363,43.845,43.8277,43.8363,21386.0
2016-09-23 13:10:00,50.81,50.86,50.8,50.83,8814.0,43.8363,43.8795,43.8277,43.8536,8814.0
2016-09-23 13:20:00,50.83,50.84,50.8,50.81,15757.0,43.8536,43.8622,43.8277,43.8363,15757.0
2016-09-23 13:30:00,50.81,50.84,50.8,50.84,18346.0,43.8363,43.8622,43.8277,43.8622,18346.0
2016-09-23 13:40:00,50.84,50.86,50.8,50.81,20852.0,43.8622,43.8795,43.8277,43.8363,20852.0
2016-09-23 13:50:00,50.81,50.82,50.79,50.81,21617.0,43.8363,43.845,43.8191,43.8363,21617.0
2016-09-23 14:00:00,50.81,50.87,50.81,50.85,9538.0,43.8363,43.8881,43.8363,43.8709,9538.0
2016-09-23 14:10:00,50.84,50.87,50.81,50.82,12983.0,43.8622,43.8881,43.8363,43.845,12983.0
2016-09-23 14:20:00,50.82,50.85,50.8,50.84,25546.0,43.845,43.8709,43.8277,43.8622,25546.0
2016-09-23 14:30:00,50.83,50.85,50.82,50.83,33823.0,43.8536,43.8709,43.845,43.8536,33823.0
2016-09-23 14:40:00,50.83,50.87,50.82,50.87,19938.0,43.8536,43.8881,43.845,43.8881,19938.0
2016-09-23 14:50:00,50.87,50.88,50.83,50.83,16043.0,43.8881,43.8967,43.8536,43.8536,16043.0
2016-09-23 15:00:00,50.83,50.85,50.82,50.83,19449.0,43.8536,43.8709,43.845,43.8536,19449.0
2016-09-23 15:10:00,50.83,50.84,50.81,50.82,17799.0,43.8536,43.8622,43.8363,43.845,17799.0
2016-09-23 15:20:00,50.82,50.83,50.8,50.83,13328.0,43.845,43.8536,43.8277,43.8536,13328.0
2016-09-23 15:30:00,50.82,50.85,50.79,50.81,68343.0,43.845,43.8709,43.8191,43.8363,68343.0
2016-09-23 15:40:00,50.81,50.81,50.75,50.76,48894.0,43.8363,43.8363,43.7846,43.7932,48894.0
2016-09-23 15:50:00,50.77,50.82,50.76,50.79,156078.0,43.8018,43.845,43.7932,43.8191,156078.0
2016-09-26 09:30:00,50.61,50.77,50.58,50.61,20403.0,43.6638,43.8018,43.6379,43.6638,20403.0
2016-09-26 09:40:00,50.63,50.75,50.6,50.68,21789.0,43.681,43.7846,43.6552,43.7242,21789.0
2016-09-26 09:50:00,50.69,50.78,50.65,50.73,16664.0,43.7328,43.8105,43.6983,43.7673,16664.0
2016-09-26 10:00:00,50.72,50.75,50.67,50.7,11398.0,43.7587,43.7846,43.7156,43.7414,11398.0
2016-09-26 10:10:00,50.7,50.78,50.68,50.78,8424.0,43.7414,43.8105,43.7242,43.8105,8424.0
2016-09-26 10:20:00,50.78,50.86,50.78,50.85,24235.0,43.8105,43.8795,43.8105,43.8709,24235.0
2016-09-26 10:30:00,50.85,50.87,50.81,50.84,17239.0,43.8709,43.8881,43.8363,43.8622,17239.0
2016-09-26 10:40:00,50.84,50.85,50.78,50.81,20157.0,43.8622,43.8709,43.8105,43.8363,20157.0
2016-09-26 10:50:00,50.81,50.85,50.77,50.78,13806.0,43.8363,43.8709,43.8018,43.8105,13806.0
2016-09-26 11:00:00,50.78,50.79,50.72,50.76,14005.0,43.8105,43.8191,43.7587,43.7932,14005.0
2016-09-26 11:10:00,50.75,50.76,50.67,50.7,11253.0,43.7846,43.7932,43.7156,43.7414,11253.0
2016-09-26 11:20:00,50.7,50.74,50.67,50.71,15025.0,43.7414,43.7759,43.7156,43.7501,15025.0
2016-09-26 11:30:00,50.71,50.77,50.7,50.77,15736.0,43.7501,43.8018,43.7414,43.8018,15736.0
2016-09-26 11:40:00,50.76,50.78,50.73,50.76,9166.0,43.7932,43.8105,43.7673,43.7932,9166.0
2016-09-26 11:50:00,50.75,50.76,50.71,50.75,16070.0,43.7846,43.7932,43.7501,43.7846,16070.0
2016-09-26 12:00:00,50.74,50.79,50.73,50.78,11398.0,43.7759,43.8191,43.7673,43.8105,11398.0
2016-09-26 12:10:00,50.77,50.83,50.75,50.82,12123.0,43.8018,43.8536,43.7846,43.845,12123.0
2016-09-26 12:20:00,50.81,50.87,50.81,50.87,13016.0,43.8363,43.8881,43.8363,43.8881,13016.0
2016-09-26 12:30:00,50.86,50.93,50.86,50.92,15029.0,43.8795,43.9399,43.8795,43.9312,15029.0
2016-09-26 12:40:00,50.91,50.94,50.87,50.94,13035.0,43.9226,43.9485,43.8881,43.9485,13035.0
2016-09-26 12:50:00,50.94,50.99,50.94,50.97,10502.0,43.9485,43.9916,43.9485,43.9744,10502.0
2016-09-26 13:00:00,50.97,51.01,50.96,50.97,16828.0,43.9744,44.0089,43.9658,43.9744,16828.0
2016-09-26 13:10:00,50.96,50.98,50.91,50.92,28538.0,43.9658,43.983,43.9226,43.9312,28538.0
2016-09-26 13:20:00,50.91,50.91,50.83,50.85,37034.0,43.9226,43.9226,43.8536,43.8709,37034.0
2016-09-26 13:30:00,50.84,50.85,50.8,50.8,12814.0,43.8622,43.8709,43.8277,43.8277,12814.0
2016-09-26 13:40:00,50.81,50.85,50.79,50.82,9917.0,43.8363,43.8709,43.8191,43.845,9917.0
2016-09-26 13:50:00,50.82,50.84,50.78,50.82,11728.0,43.845,43.8622,43.8105,43.845,11728.0
2016-09-26 14:00:00,50.82,50.83,50.79,50.83,12899.0,43.845,43.8536,43.8191,43.8536,12899.0
2016-09-26 14:10:00,50.83,50.86,50.8,50.85,13488.0,43.8536,43.8795,43.8277,43.8709,13488.0
2016-09-26 14:20:00,50.84,50.87,50.81,50.86,14162.0,43.8622,43.8881,43.8363,43.8795,14162.0
2016-09-26 14:30:00,50.87,50.87,50.77,50.77,14515.0,43.8881,43.8881,43.8018,43.8018,14515.0
2016-09-26 14:40:00,50.77,50.81,50.77,50.8,11841.0,43.8018,43.8363,43.8018,43.8277,11841.0
2016-09-26 14:50:00,50.81,50.84,50.79,50.8,16195.0,43.8363,43.8622,43.8191,43.8277,16195.0
2016-09-26 15:00:00,50.8,50.85,50.79,50.83,18322.0,43.8277,43.8709,43.8191,43.8536,18322.0
2016-09-26 15:10:00,50.83,50.83,50.78,50.79,17128.0,43.8536,43.8536,43.8105,43.8191,17128.0
2016-09-26 15:20:00,50.79,50.88,50.76,50.87,27346.0,43.8191,43.8967,43.7932,43.8881,27346.0
2016-09-26 15:30:00,50.87,50.91,50.82,50.86,26606.0,43.8881,43.9226,43.845,43.8795,26606.0
2016-09-26 15:40:00,50.86,50.88,50.79,50.8,39866.0,43.8795,43.8967,43.8191,43.8277,39866.0
2016-09-26 15:50:00,50.8,50.82,50.76,50.79,65374.0,43.8277,43.845,43.7932,43.8191,65374.0
2016-09-27 09:30:00,50.92,51.19,50.88,51.07,26631.0,43.9312,44.1642,43.8967,44.0607,26631.0
2016-09-27 09:40:00,51.05,51.15,51.0,51.02,33669.0,44.0434,44.1297,44.0003,44.0175,33669.0
2016-09-27 09:50:00,51.0,51.04,50.96,50.96,24317.0,44.0003,44.0348,43.9658,43.9658,24317.0
2016-09-27 10:00:00,50.95,51.02,50.93,51.0,18398.0,43.9571,44.0175,43.9399,44.0003,18398.0
2016-09-27 10:10:00,51.0,51.11,50.96,51.09,11643.0,44.0003,44.0952,43.9658,44.0779,11643.0
2016-09-27 10:20:00,51.1,51.16,51.09,51.13,16312.0,44.0865,44.1383,44.0779,44.1124,16312.0
2016-09-27 10:30:00,51.13,51.13,51.01,51.03,33452.0,44.1124,44.1124,44.0089,44.0261,33452.0
2016-09-27 10:40:00,51.04,51.09,51.03,51.07,11475.0,44.0348,44.0779,44.0261,44.0607,11475.0
2016-09-27 10:50:00,51.07,51.11,51.01,51.01,9699.0,44.0607,44.0952,44.0089,44.0089,9699.0
2016-09-27 11:00:00,51.02,51.06,50.99,50.99,26618.0,44.0175,44.052,43.9916,43.9916,26618.0
2016-09-27 11:10:00,51.0,51.0,50.95,50.98,14256.0,44.0003,44.0003,43.9571,43.983,14256.0
2016-09-27 11:20:00,50.99,51.03,50.97,51.03,22752.0,43.9916,44.0261,43.9744,44.0261,22752.0
2016-09-27 11:30:00,51.03,51.11,51.02,51.1,11824.0,44.0261,44.0952,44.0175,44.0865,11824.0
2016-09-27 11:40:00,51.1,51.1,51.01,51.03,14033.0,44.0865,44.0865,44.0089,44.0261,14033.0
2016-09-27 11:50:00,51.03,51.07,51.01,51.06,12079.0,44.0261,44.0607,44.0089,44.052,12079.0
2016-09-27 12:00:00,51.06,51.06,50.99,51.01,14199.0,44.052,44.052,43.9916,44.0089,14199.0
2016-09-27 12:10:00,51.0,51.03,50.99,51.02,12840.0,44.0003,44.0261,43.9916,44.0175,12840.0
2016-09-27 12:20:00,51.01,51.09,51.0,51.05,22289.0,44.0089,44.0779,44.0003,44.0434,22289.0
2016-09-27 12:30:00,51.06,51.06,50.99,51.01,11901.0,44.052,44.052,43.9916,44.0089,11901.0
2016-09-27 12:40:00,51.02,51.05,51.01,51.04,5776.0,44.0175,44.0434,44.0089,44.0348,5776.0
2016-09-27 12:50:00,51.04,51.08,51.02,51.06,8148.0,44.0348,44.0693,44.0175,44.052,8148.0
2016-09-27 13:00:00,51.06,51.08,51.01,51.01,8634.0,44.052,44.0693,44.0089,44.0089,8634.0
2016-09-27 13:10:00,51.01,51.04,51.0,51.01,8138.0,44.0089,44.0348,44.0003,44.0089,8138.0
2016-09-27 13:20:00,51.01,51.05,51.0,51.05,12605.0,44.0089,44.0434,44.0003,44.0434,12605.0
2016-09-27 13:30:00,51.05,51.06,50.99,50.99,17370.0,44.0434,44.052,43.9916,43.9916,17370.0
2016-09-27 13:40:00,50.99,51.0,50.91,50.92,20474.0,43.9916,44.0003,43.9226,43.9312,20474.0
2016-09-27 13:50:00,50.93,50.95,50.91,50.91,19046.0,43.9399,43.9571,43.9226,43.9226,19046.0
2016-09-27 14:00:00,50.91,50.92,50.84,50.84,16196.0,43.9226,43.9312,43.8622,43.8622,16196.0
2016-09-27 14:10:00,50.85,50.91,50.84,50.9,12434.0,43.8709,43.9226,43.8622,43.914,12434.0
2016-09-27 14:20:00,50.91,50.93,50.9,50.92,6009.0,43.9226,43.9399,43.914,43.9312,6009.0
2016-09-27 14:30:00,50.91,50.92,50.86,50.87,9181.0,43.9226,43.9312,43.8795,43.8881,9181.0
2016-09-27 14:40:00,50.86,50.88,50.85,50.86,10911.0,43.8795,43.8967,43.8709,43.8795,10911.0
2016-09-27 14:50:00,50.86,50.89,50.84,50.88,10201.0,43.8795,43.9054,43.8622,43.8967,10201.0
2016-09-27 15:00:00,50.88,50.89,50.86,50.87,7979.0,43.8967,43.9054,43.8795,43.8881,7979.0
2016-09-27 15:10:00,50.86,50.88,50.83,50.88,13209.0,43.8795,43.8967,43.8536,43.8967,13209.0
2016-09-27 15:20:00,50.88,50.88,50.81,50.82,18547.0,43.8967,43.8967,43.8363,43.845,18547.0
2016-09-27 15:30:00,50.81,50.82,50.78,50.8,37299.0,43.8363,43.845,43.8105,43.8277,37299.0
2016-09-27 15:40:00,50.8,50.81,50.71,50.72,91822.0,43.8277,43.8363,43.7501,43.7587,91822.0
2016-09-27 15:50:00,50.72,50.79,50.72,50.78,134203.0,43.7587,43.8191,43.7587,43.8105,134203.0
2016-09-28 09:30:00,50.84,50.95,50.77,50.8,18045.0,43.8622,43.9571,43.8018,43.8277,18045.0
2016-09-28 09:40:00,50.81,50.85,50.75,50.84,25065.0,43.8363,43.8709,43.7846,43.8622,25065.0
2016-09-28 09:50:00,50.84,50.84,50.58,50.59,41877.0,43.8622,43.8622,43.6379,43.6465,41877.0
2016-09-28 10:00:00,50.6,50.62,50.5,50.54,25704.0,43.6552,43.6724,43.5689,43.6034,25704.0
2016-09-28 10:10:00,50.54,50.54,50.44,50.47,23265.0,43.6034,43.6034,43.5171,43.543,23265.0
2016-09-28 10:20:00,50.48,50.54,50.48,50.51,11759.0,43.5516,43.6034,43.5516,43.5775,11759.0
2016-09-28 10:30:00,50.5,50.51,50.41,50.41,37201.0,43.5689,43.5775,43.4912,43.4912,37201.0
2016-09-28 10:40:00,50.41,50.46,50.4,50.42,20910.0,43.4912,43.5344,43.4826,43.4999,20910.0
2016-09-28 10:50:00,50.41,50.44,50.3,50.34,69330.0,43.4912,43.5171,43.3963,43.4308,69330.0
2016-09-28 11:00:00,50.33,50.38,50.22,50.33,52015.0,43.4222,43.4654,43.3273,43.4222,52015.0
2016-09-28 11:10:00,50.32,50.39,50.3,50.38,17248.0,43.4136,43.474,43.3963,43.4654,17248.0
2016-09-28 11:20:00,50.37,50.38,50.33,50.36,13747.0,43.4567,43.4654,43.4222,43.4481,13747.0
2016-09-28 11:30:00,50.36,50.41,50.35,50.4,15436.0,43.4481,43.4912,43.4395,43.4826,15436.0
2016-09-28 11:40:00,50.4,50.42,50.37,50.4,20785.0,43.4826,43.4999,43.4567,43.4826,20785.0
2016-09-28 11:50:00,50.4,50.41,50.35,50.38,17342.0,43.4826,43.4912,43.4395,43.4654,17342.0
2016-09-28 12:00:00,50.39,50.39,50.32,50.34,17492.0,43.474,43.474,43.4136,43.4308,17492.0
2016-09-28 12:10:00,50.34,50.44,50.34,50.36,15838.0,43.4308,43.5171,43.4308,43.4481,15838.0
2016-09-28 12:20:00,50.37,50.4,50.37,50.39,12031.0,43.4567,43.4826,43.4567,43.474,12031.0
2016-09-28 12:30:00,50.39,50.4,50.31,50.33,19012.0,43.474,43.4826,43.405,43.4222,19012.0
2016-09-28 12:40:00,50.33,50.37,50.32,50.35,10109.0,43.4222,43.4567,43.4136,43.4395,10109.0
2016-09-28 12:50:00,50.36,50.39,50.35,50.38,12381.0,43.4481,43.474,43.4395,43.4654,12381.0
2016-09-28 13:00:00,50.37,50.38,50.35,50.36,9181.0,43.4567,43.4654,43.4395,43.4481,9181.0
2016-09-28 13:10:00,50.35,50.37,50.32,50.36,17160.0,43.4395,43.4567,43.4136,43.4481,17160.0
2016-09-28 13:20:00,50.36,50.38,50.3,50.32,26489.0,43.4481,43.4654,43.3963,43.4136,26489.0
2016-09-28 13:30:00,50.32,50.35,50.31,50.33,19541.0,43.4136,43.4395,43.405,43.4222,19541.0
2016-09-28 13:40:00,50.33,50.36,50.32,50.36,21524.0,43.4222,43.4481,43.4136,43.4481,21524.0
2016-09-28 13:50:00,50.37,50.41,50.35,50.35,25356.0,43.4567,43.4912,43.4395,43.4395,25356.0
2016-09-28 14:00:00,50.35,50.41,50.33,50.39,21069.0,43.4395,43.4912,43.4222,43.474,21069.0
2016-09-28 14:10:00,50.4,50.51,50.4,50.5,22856.0,43.4826,43.5775,43.4826,43.5689,22856.0
2016-09-28 14:20:00,50.5,50.55,50.45,50.51,20303.0,43.5689,43.612,43.5258,43.5775,20303.0
2016-09-28 14:30:00,50.5,50.52,50.47,50.48,13170.0,43.5689,43.5861,43.543,43.5516,13170.0
2016-09-28 14:40:00,50.48,50.55,50.47,50.54,16865.0,43.5516,43.612,43.543,43.6034,16865.0
2016-09-28 14:50:00,50.53,50.58,50.52,50.54,14551.0,43.5948,43.6379,43.5861,43.6034,14551.0
2016-09-28 15:00:00,50.53,50.56,50.49,50.49,23647.0,43.5948,43.6207,43.5603,43.5603,23647.0
2016-09-28 15:10:00,50.49,50.5,50.48,50.48,11084.0,43.5603,43.5689,43.5516,43.5516,11084.0
2016-09-28 15:20:00,50.48,50.49,50.42,50.43,33601.0,43.5516,43.5603,43.4999,43.5085,33601.0
2016-09-28 15:30:00,50.43,50.5,50.43,50.5,28623.0,43.5085,43.5689,43.5085,43.5689,28623.0
2016-09-28 15:40:00,50.5,50.59,50.5,50.59,36690.0,43.5689,43.6465,43.5689,43.6465,36690.0
2016-09-28 15:50:00,50.58,50.61,50.57,50.58,89771.0,43.6379,43.6638,43.6293,43.6379,89771.0
2016-09-29 09:30:00,50.14,50.28,50.02,50.08,27818.0,43.5348,43.6563,43.4306,43.4827,27818.0
2016-09-29 09:40:00,50.07,50.14,50.04,50.11,22171.0,43.474,43.5348,43.4479,43.5087,22171.0
2016-09-29 09:50:00,50.11,50.16,50.11,50.12,15122.0,43.5087,43.5521,43.5087,43.5174,15122.0
2016-09-29 10:00:00,50.11,50.23,50.09,50.18,10665.0,43.5087,43.6129,43.4914,43.5695,10665.0
2016-09-29 10:10:00,50.16,50.26,50.15,50.26,14870.0,43.5521,43.639,43.5434,43.639,14870.0
2016-09-29 10:20:00,50.26,50.27,50.18,50.18,14158.0,43.639,43.6476,43.5695,43.5695,14158.0
2016-09-29 10:30:00,50.19,50.26,50.19,50.2,27855.0,43.5782,43.639,43.5782,43.5869,27855.0
2016-09-29 10:40:00,50.21,50.22,50.06,50.08,11055.0,43.5955,43.6042,43.4653,43.4827,11055.0
2016-09-29 10:50:00,50.08,50.16,50.07,50.14,46056.0,43.4827,43.5521,43.474,43.5348,46056.0
2016-09-29 11:00:00,50.13,50.24,50.11,50.22,93123.0,43.5261,43.6216,43.5087,43.6042,93123.0
2016-09-29 11:10:00,50.23,50.24,50.21,50.22,33646.0,43.6129,43.6216,43.5955,43.6042,33646.0
2016-09-29 11:20:00,50.22,50.27,50.21,50.27,22804.0,43.6042,43.6476,43.5955,43.6476,22804.0
2016-09-29 11:30:00,50.27,50.29,50.23,50.24,12678.0,43.6476,43.665,43.6129,43.6216,12678.0
2016-09-29 11:40:00,50.23,50.26,50.22,50.26,8094.0,43.6129,43.639,43.6042,43.639,8094.0
2016-09-29 11:50:00,50.25,50.25,50.22,50.23,7822.0,43.6303,43.6303,43.6042,43.6129,7822.0
2016-09-29 12:00:00,50.23,50.28,50.21,50.28,20997.0,43.6129,43.6563,43.5955,43.6563,20997.0
2016-09-29 12:10:00,50.28,50.29,50.24,50.25,8129.0,43.6563,43.665,43.6216,43.6303,8129.0
2016-09-29 12:20:00,50.24,50.25,50.22,50.22,12385.0,43.6216,43.6303,43.6042,43.6042,12385.0
2016-09-29 12:30:00,50.23,50.24,50.12,50.12,53008.0,43.6129,43.6216,43.5174,43.5174,53008.0
2016-09-29 12:40:00,50.13,50.19,50.1,50.13,110385.0,43.5261,43.5782,43.5,43.5261,110385.0
2016-09-29 12:50:00,50.13,50.13,49.99,50.09,91976.0,43.5261,43.5261,43.4045,43.4914,91976.0
2016-09-29 13:00:00,50.1,50.14,50.0,50.14,22623.0,43.5,43.5348,43.4132,43.5348,22623.0
2016-09-29 13:10:00,50.13,50.2,50.07,50.09,16705.0,43.5261,43.5869,43.474,43.4914,16705.0
2016-09-29 13:20:00,50.08,50.19,50.06,50.16,12746.0,43.4827,43.5782,43.4653,43.5521,12746.0
2016-09-29 13:30:00,50.15,50.18,50.11,50.15,8015.0,43.5434,43.5695,43.5087,43.5434,8015.0
2016-09-29 13:40:00,50.14,50.14,50.09,50.11,10831.0,43.5348,43.5348,43.4914,43.5087,10831.0
2016-09-29 13:50:00,50.12,50.13,50.06,50.11,11157.0,43.5174,43.5261,43.4653,43.5087,11157.0
2016-09-29 14:00:00,50.1,50.18,50.08,50.15,12519.0,43.5,43.5695,43.4827,43.5434,12519.0
2016-09-29 14:10:00,50.15,50.23,50.15,50.23,11851.0,43.5434,43.6129,43.5434,43.6129,11851.0
2016-09-29 14:20:00,50.23,50.29,50.22,50.29,12314.0,43.6129,43.665,43.6042,43.665,12314.0
2016-09-29 14:30:00,50.29,50.32,50.26,50.32,20915.0,43.665,43.6911,43.639,43.6911,20915.0
2016-09-29 14:40:00,50.32,50.32,50.24,50.3,15425.0,43.6911,43.6911,43.6216,43.6737,15425.0
2016-09-29 14:50:00,50.3,50.3,50.2,50.21,10151.0,43.6737,43.6737,43.5869,43.5955,10151.0
2016-09-29 15:00:00,50.21,50.23,50.15,50.19,19580.0,43.5955,43.6129,43.5434,43.5782,19580.0
2016-09-29 15:10:00,50.18,50.21,50.14,50.15,17777.0,43.5695,43.5955,43.5348,43.5434,17777.0
2016-09-29 15:20:00,50.15,50.19,50.09,50.19,26180.0,43.5434,43.5782,43.4914,43.5782,26180.0
2016-09-29 15:30:00,50.19,50.25,50.16,50.25,41080.0,43.5782,43.6303,43.5521,43.6303,41080.0
2016-09-29 15:40:00,50.25,50.26,50.17,50.21,56710.0,43.6303,43.639,43.5608,43.5955,56710.0
2016-09-29 15:50:00,50.21,50.21,50.07,50.08,112016.0,43.5955,43.5955,43.474,43.4827,112016.0
2016-09-30 09:30:00,50.22,50.57,50.22,50.42,23814.0,43.6042,43.9081,43.6042,43.7779,23814.0
2016-09-30 09:40:00,50.41,50.55,50.38,50.44,18872.0,43.7692,43.8908,43.7431,43.7952,18872.0
2016-09-30 09:50:00,50.43,50.46,50.26,50.27,23310.0,43.7866,43.8126,43.639,43.6476,23310.0
2016-09-30 10:00:00,50.27,50.43,50.27,50.42,17634.0,43.6476,43.7866,43.6476,43.7779,17634.0
2016-09-30 10:10:00,50.43,50.5,50.4,50.41,20036.0,43.7866,43.8473,43.7605,43.7692,20036.0
2016-09-30 10:20:00,50.41,50.43,50.37,50.38,14499.0,43.7692,43.7866,43.7345,43.7431,14499.0
2016-09-30 10:30:00,50.38,50.43,50.35,50.38,16459.0,43.7431,43.7866,43.7171,43.7431,16459.0
2016-09-30 10:40:00,50.38,50.39,50.29,50.35,15814.0,43.7431,43.7518,43.665,43.7171,15814.0
2016-09-30 10:50:00,50.36,50.38,50.33,50.37,15006.0,43.7258,43.7431,43.6997,43.7345,15006.0
2016-09-30 11:00:00,50.38,50.45,50.37,50.41,13179.0,43.7431,43.8039,43.7345,43.7692,13179.0
2016-09-30 11:10:00,50.42,50.49,50.42,50.46,17062.0,43.7779,43.8387,43.7779,43.8126,17062.0
2016-09-30 11:20:00,50.46,50.46,50.4,50.41,12930.0,43.8126,43.8126,43.7605,43.7692,12930.0
2016-09-30 11:30:00,50.41,50.42,50.34,50.34,16068.0,43.7692,43.7779,43.7084,43.7084,16068.0
2016-09-30 11:40:00,50.35,50.38,50.34,50.37,10831.0,43.7171,43.7431,43.7084,43.7345,10831.0
2016-09-30 11:50:00,50.38,50.39,50.32,50.33,17411.0,43.7431,43.7518,43.6911,43.6997,17411.0
2016-09-30 12:00:00,50.34,50.38,50.33,50.33,13348.0,43.7084,43.7431,43.6997,43.6997,13348.0
2016-09-30 12:10:00,50.33,50.34,50.26,50.31,24613.0,43.6997,43.7084,43.639,43.6824,24613.0
2016-09-30 12:20:00,50.32,50.33,50.29,50.31,43776.0,43.6911,43.6997,43.665,43.6824,43776.0
2016-09-30 12:30:00,50.31,50.38,50.31,50.38,8812.0,43.6824,43.7431,43.6824,43.7431,8812.0
2016-09-30 12:40:00,50.38,50.38,50.33,50.33,15947.0,43.7431,43.7431,43.6997,43.6997,15947.0
2016-09-30 12:50:00,50.33,50.34,50.32,50.32,9729.0,43.6997,43.7084,43.6911,43.6911,9729.0
2016-09-30 13:00:00,50.31,50.36,50.31,50.32,10912.0,43.6824,43.7258,43.6824,43.6911,10912.0
2016-09-30 13:10:00,50.33,50.37,50.32,50.35,7027.0,43.6997,43.7345,43.6911,43.7171,7027.0
2016-09-30 13:20:00,50.35,50.38,50.33,50.33,11427.0,43.7171,43.7431,43.6997,43.6997,11427.0
2016-09-30 13:30:00,50.33,50.36,50.31,50.36,47136.0,43.6997,43.7258,43.6824,43.7258,47136.0
2016-09-30 13:40:00,50.38,50.41,50.38,50.38,10167.0,43.7431,43.7692,43.7431,43.7431,10167.0
2016-09-30 13:50:00,50.38,50.38,50.32,50.32,11372.0,43.7431,43.7431,43.6911,43.6911,11372.0
2016-09-30 14:00:00,50.31,50.37,50.31,50.37,9215.0,43.6824,43.7345,43.6824,43.7345,9215.0
2016-09-30 14:10:00,50.37,50.37,50.34,50.35,25589.0,43.7345,43.7345,43.7084,43.7171,25589.0
2016-09-30 14:20:00,50.35,50.4,50.34,50.4,26589.0,43.7171,43.7605,43.7084,43.7605,26589.0
2016-09-30 14:30:00,50.41,50.41,50.34,50.38,18556.0,43.7692,43.7692,43.7084,43.7431,18556.0
2016-09-30 14:40:00,50.39,50.44,50.39,50.42,12399.0,43.7518,43.7952,43.7518,43.7779,12399.0
2016-09-30 14:50:00,50.41,50.42,50.39,50.41,9246.0,43.7692,43.7779,43.7518,43.7692,9246.0
2016-09-30 15:00:00,50.41,50.46,50.4,50.45,18112.0,43.7692,43.8126,43.7605,43.8039,18112.0
2016-09-30 15:10:00,50.46,50.46,50.43,50.46,23690.0,43.8126,43.8126,43.7866,43.8126,23690.0
2016-09-30 15:20:00,50.45,50.5,50.43,50.46,26200.0,43.8039,43.8473,43.7866,43.8126,26200.0
2016-09-30 15:30:00,50.46,50.53,50.44,50.51,40914.0,43.8126,43.8734,43.7952,43.856,40914.0
2016-09-30 15:40:00,50.52,50.63,50.5,50.57,120479.0,43.8647,43.9602,43.8473,43.9081,120479.0
2016-09-30 15:50:00,50.58,50.58,50.43,50.45,118865.0,43.9168,43.9168,43.7866,43.8039,118865.0
2016-10-03 09:30:00,50.48,50.67,50.2,50.35,29943.0,43.83,43.9949,43.5869,43.7171,29943.0
2016-10-03 09:40:00,50.36,50.38,50.27,50.31,21356.0,43.7258,43.7431,43.6476,43.6824,21356.0
2016-10-03 09:50:00,50.31,50.39,50.3,50.36,18073.0,43.6824,43.7518,43.6737,43.7258,18073.0
2016-10-03 10:00:00,50.37,50.46,50.28,50.28,25427.0,43.7345,43.8126,43.6563,43.6563,25427.0
2016-10-03 10:10:00,50.3,50.43,50.29,50.43,16919.0,43.6737,43.7866,43.665,43.7866,16919.0
2016-10-03 10:20:00,50.43,50.47,50.36,50.44,11383.0,43.7866,43.8213,43.7258,43.7952,11383.0
2016-10-03 10:30:00,50.44,50.5,50.44,50.48,9207.0,43.7952,43.8473,43.7952,43.83,9207.0
2016-10-03 10:40:00,50.47,50.47,50.42,50.44,20909.0,43.8213,43.8213,43.7779,43.7952,20909.0
2016-10-03 10:50:00,50.44,50.53,50.44,50.5,13868.0,43.7952,43.8734,43.7952,43.8473,13868.0
2016-10-03 11:00:00,50.5,50.5,50.41,50.43,11018.0,43.8473,43.8473,43.7692,43.7866,11018.0
2016-10-03 11:10:00,50.42,50.43,50.38,50.39,12294.0,43.7779,43.7866,43.7431,43.7518,12294.0
2016-10-03 11:20:00,50.39,50.41,50.35,50.4,10225.0,43.7518,43.7692,43.7171,43.7605,10225.0
2016-10-03 11:30:00,50.4,50.45,50.39,50.44,9610.0,43.7605,43.8039,43.7518,43.7952,9610.0
2016-10-03 11:40:00,50.43,50.45,50.43,50.43,8901.0,43.7866,43.8039,43.7866,43.7866,8901.0
2016-10-03 11:50:00,50.43,50.43,50.38,50.38,15260.0,43.7866,43.7866,43.7431,43.7431,15260.0
2016-10-03 12:00:00,50.38,50.43,50.37,50.42,13515.0,43.7431,43.7866,43.7345,43.7779,13515.0
2016-10-03 12:10:00,50.42,50.46,50.38,50.46,17124.0,43.7779,43.8126,43.7431,43.8126,17124.0
2016-10-03 12:20:00,50.45,50.46,50.39,50.42,16551.0,43.8039,43.8126,43.7518,43.7779,16551.0
2016-10-03 12:30:00,50.41,50.45,50.4,50.45,14532.0,43.7692,43.8039,43.7605,43.8039,14532.0
2016-10-03 12:40:00,50.44,50.5,50.44,50.48,15295.0,43.7952,43.8473,43.7952,43.83,15295.0
2016-10-03 12:50:00,50.49,50.55,50.49,50.55,7141.0,43.8387,43.8908,43.8387,43.8908,7141.0
2016-10-03 13:00:00,50.55,50.58,50.51,50.58,9962.0,43.8908,43.9168,43.856,43.9168,9962.0
2016-10-03 13:10:00,50.59,50.64,50.56,50.58,25061.0,43.9255,43.9689,43.8994,43.9168,25061.0
2016-10-03 13:20:00,50.59,50.59,50.51,50.51,10738.0,43.9255,43.9255,43.856,43.856,10738.0
2016-10-03 13:30:00,50.5,50.56,50.5,50.51,16499.0,43.8473,43.8994,43.8473,43.856,16499.0
2016-10-03 13:40:00,50.51,50.52,50.47,50.48,10168.0,43.856,43.8647,43.8213,43.83,10168.0
2016-10-03 13:50:00,50.48,50.53,50.46,50.52,14597.0,43.83,43.8734,43.8126,43.8647,14597.0
2016-10-03 14:00:00,50.51,50.53,50.46,50.49,20046.0,43.856,43.8734,43.8126,43.8387,20046.0
2016-10-03 14:10:00,50.49,50.51,50.45,50.47,14899.0,43.8387,43.856,43.8039,43.8213,14899.0
2016-10-03 14:20:00,50.47,50.5,50.46,50.46,9241.0,43.8213,43.8473,43.8126,43.8126,9241.0
2016-10-03 14:30:00,50.46,50.49,50.43,50.43,13470.0,43.8126,43.8387,43.7866,43.7866,13470.0
2016-10-03 14:40:00,50.43,50.43,50.38,50.39,6910.0,43.7866,43.7866,43.7431,43.7518,6910.0
2016-10-03 14:50:00,50.38,50.47,50.37,50.47,20699.0,43.7431,43.8213,43.7345,43.8213,20699.0
2016-10-03 15:00:00,50.47,50.47,50.41,50.44,12158.0,43.8213,43.8213,43.7692,43.7952,12158.0
2016-10-03 15:10:00,50.43,50.48,50.43,50.48,16224.0,43.7866,43.83,43.7866,43.83,16224.0
2016-10-03 15:20:00,50.47,50.48,50.42,50.46,22861.0,43.8213,43.83,43.7779,43.8126,22861.0
2016-10-03 15:30:00,50.46,50.5,50.45,50.5,17696.0,43.8126,43.8473,43.8039,43.8473,17696.0
2016-10-03 15:40:00,50.5,50.55,50.48,50.48,48738.0,43.8473,43.8908,43.83,43.83,48738.0
2016-10-03 15:50:00,50.48,50.49,50.4,50.4,143780.0,43.83,43.8387,43.7605,43.7605,143780.0
2016-10-04 09:30:00,50.45,50.54,50.34,50.49,25212.0,43.8039,43.8821,43.7084,43.8387,25212.0
2016-10-04 09:40:00,50.53,50.53,50.43,50.45,15773.0,43.8734,43.8734,43.7866,43.8039,15773.0
2016-10-04 09:50:00,50.45,50.47,50.36,50.41,11895.0,43.8039,43.8213,43.7258,43.7692,11895.0
2016-10-04 10:00:00,50.4,50.44,50.3,50.32,17798.0,43.7605,43.7952,43.6737,43.6911,17798.0
2016-10-04 10:10:00,50.33,50.35,50.27,50.29,73008.0,43.6997,43.7171,43.6476,43.665,73008.0
2016-10-04 10:20:00,50.28,50.43,50.27,50.37,83314.0,43.6563,43.7866,43.6476,43.7345,83314.0
2016-10-04 10:30:00,50.36,50.36,50.28,50.34,20241.0,43.7258,43.7258,43.6563,43.7084,20241.0
2016-10-04 10:40:00,50.34,50.36,50.25,50.25,16571.0,43.7084,43.7258,43.6303,43.6303,16571.0
2016-10-04 10:50:00,50.27,50.29,50.18,50.19,17364.0,43.6476,43.665,43.5695,43.5782,17364.0
2016-10-04 11:00:00,50.2,50.21,50.1,50.11,23795.0,43.5869,43.5955,43.5,43.5087,23795.0
2016-10-04 11:10:00,50.11,50.11,50.02,50.05,16577.0,43.5087,43.5087,43.4306,43.4566,16577.0
2016-10-04 11:20:00,50.05,50.21,50.05,50.21,19954.0,43.4566,43.5955,43.4566,43.5955,19954.0
2016-10-04 11:30:00,50.22,50.3,50.16,50.16,23159.0,43.6042,43.6737,43.5521,43.5521,23159.0
2016-10-04 11:40:00,50.15,50.29,50.15,50.25,30943.0,43.5434,43.665,43.5434,43.6303,30943.0
2016-10-04 11:50:00,50.22,50.22,50.1,50.11,8545.0,43.6042,43.6042,43.5,43.5087,8545.0
2016-10-04 12:00:00,50.11,50.18,50.11,50.13,8977.0,43.5087,43.5695,43.5087,43.5261,8977.0
2016-10-04 12:10:00,50.12,50.16,50.06,50.16,8425.0,43.5174,43.5521,43.4653,43.5521,8425.0
2016-10-04 12:20:00,50.14,50.18,50.14,50.14,8357.0,43.5348,43.5695,43.5348,43.5348,8357.0
2016-10-04 12:30:00,50.14,50.19,50.11,50.16,10385.0,43.5348,43.5782,43.5087,43.5521,10385.0
2016-10-04 12:40:00,50.15,50.16,50.05,50.05,15085.0,43.5434,43.5521,43.4566,43.4566,15085.0
2016-10-04 12:50:00,50.06,50.07,50.03,50.04,9732.0,43.4653,43.474,43.4393,43.4479,9732.0
2016-10-04 13:00:00,50.04,50.05,49.91,49.91,84499.0,43.4479,43.4566,43.3351,43.3351,84499.0
2016-10-04 13:10:00,49.9,49.93,49.89,49.89,9002.0,43.3264,43.3524,43.3177,43.3177,9002.0
2016-10-04 13:20:00,49.88,49.89,49.8,49.82,11386.0,43.309,43.3177,43.2396,43.2569,11386.0
2016-10-04 13:30:00,49.82,49.87,49.8,49.87,18958.0,43.2569,43.3003,43.2396,43.3003,18958.0
2016-10-04 13:40:00,49.87,49.88,49.85,49.86,11936.0,43.3003,43.309,43.283,43.2917,11936.0
2016-10-04 13:50:00,49.87,49.93,49.87,49.93,11853.0,43.3003,43.3524,43.3003,43.3524,11853.0
2016-10-04 14:00:00,49.92,49.98,49.91,49.93,15490.0,43.3437,43.3958,43.3351,43.3524,15490.0
2016-10-04 14:10:00,49.92,49.97,49.91,49.93,16153.0,43.3437,43.3872,43.3351,43.3524,16153.0
2016-10-04 14:20:00,49.94,49.95,49.85,49.87,27501.0,43.3611,43.3698,43.283,43.3003,27501.0
2016-10-04 14:30:00,49.88,49.92,49.88,49.9,16776.0,43.309,43.3437,43.309,43.3264,16776.0
2016-10-04 14:40:00,49.9,49.92,49.87,49.87,19545.0,43.3264,43.3437,43.3003,43.3003,19545.0
2016-10-04 14:50:00,49.89,49.9,49.8,49.8,12734.0,43.3177,43.3264,43.2396,43.2396,12734.0
2016-10-04 15:00:00,49.78,49.81,49.76,49.78,26234.0,43.2222,43.2482,43.2048,43.2222,26234.0
2016-10-04 15:10:00,49.78,49.82,49.78,49.8,16020.0,43.2222,43.2569,43.2222,43.2396,16020.0
2016-10-04 15:20:00,49.8,49.9,49.79,49.88,25096.0,43.2396,43.3264,43.2309,43.309,25096.0
2016-10-04 15:30:00,49.89,49.97,49.88,49.96,36580.0,43.3177,43.3872,43.309,43.3785,36580.0
2016-10-04 15:40:00,49.96,50.02,49.96,49.96,43193.0,43.3785,43.4306,43.3785,43.3785,43193.0
2016-10-04 15:50:00,49.94,49.96,49.88,49.92,182577.0,43.3611,43.3785,43.309,43.3437,182577.0
2016-10-05 09:30:00,49.99,50.23,49.99,50.16,25975.0,43.4045,43.6129,43.4045,43.5521,25975.0
2016-10-05 09:40:00,50.15,50.24,50.13,50.17,23323.0,43.5434,43.6216,43.5261,43.5608,23323.0
2016-10-05 09:50:00,50.18,50.27,50.1,50.26,40810.0,43.5695,43.6476,43.5,43.639,40810.0
2016-10-05 10:00:00,50.23,50.23,50.11,50.14,39958.0,43.6129,43.6129,43.5087,43.5348,39958.0
2016-10-05 10:10:00,50.12,50.15,50.06,50.1,32025.0,43.5174,43.5434,43.4653,43.5,32025.0
2016-10-05 10:20:00,50.1,50.15,50.08,50.12,27177.0,43.5,43.5434,43.4827,43.5174,27177.0
2016-10-05 10:30:00,50.12,50.17,50.08,50.16,59100.0,43.5174,43.5608,43.4827,43.5521,59100.0
2016-10-05 10:40:00,50.16,50.18,50.07,50.1,23805.0,43.5521,43.5695,43.474,43.5,23805.0
2016-10-05 10:50:00,50.1,50.14,50.07,50.1,14512.0,43.5,43.5348,43.474,43.5,14512.0
2016-10-05 11:00:00,50.1,50.19,50.08,50.13,18193.0,43.5,43.5782,43.4827,43.5261,18193.0
2016-10-05 11:10:00,50.14,50.14,50.04,50.04,15114.0,43.5348,43.5348,43.4479,43.4479,15114.0
2016-10-05 11:20:00,50.05,50.12,50.02,50.12,15412.0,43.4566,43.5174,43.4306,43.5174,15412.0
2016-10-05 11:30:00,50.12,50.13,50.02,50.04,19619.0,43.5174,43.5261,43.4306,43.4479,19619.0
2016-10-05 11:40:00,50.04,50.09,50.03,50.08,24245.0,43.4479,43.4914,43.4393,43.4827,24245.0
2016-10-05 11:50:00,50.08,50.15,50.07,50.1,30753.0,43.4827,43.5434,43.474,43.5,30753.0
2016-10-05 12:00:00,50.1,50.15,50.1,50.13,35534.0,43.5,43.5434,43.5,43.5261,35534.0
2016-10-05 12:10:00,50.14,50.15,50.07,50.08,49001.0,43.5348,43.5434,43.474,43.4827,49001.0
2016-10-05 12:20:00,50.08,50.09,50.0,50.0,17296.0,43.4827,43.4914,43.4132,43.4132,17296.0
2016-10-05 12:30:00,50.0,50.01,49.98,50.01,13159.0,43.4132,43.4219,43.3958,43.4219,13159.0
2016-10-05 12:40:00,50.01,50.02,49.97,50.01,19667.0,43.4219,43.4306,43.3872,43.4219,19667.0
2016-10-05 12:50:00,50.02,50.02,49.97,49.98,9910.0,43.4306,43.4306,43.3872,43.3958,9910.0
2016-10-05 13:00:00,49.98,50.01,49.97,50.0,22071.0,43.3958,43.4219,43.3872,43.4132,22071.0
2016-10-05 13:10:00,50.0,50.06,50.0,50.05,21602.0,43.4132,43.4653,43.4132,43.4566,21602.0
2016-10-05 13:20:00,50.05,50.09,50.05,50.06,31422.0,43.4566,43.4914,43.4566,43.4653,31422.0
2016-10-05 13:30:00,50.06,50.09,49.97,49.98,31383.0,43.4653,43.4914,43.3872,43.3958,31383.0
2016-10-05 13:40:00,49.97,49.98,49.92,49.95,37776.0,43.3872,43.3958,43.3437,43.3698,37776.0
2016-10-05 13:50:00,49.95,49.95,49.9,49.94,16625.0,43.3698,43.3698,43.3264,43.3611,16625.0
2016-10-05 14:00:00,49.93,49.93,49.86,49.87,17800.0,43.3524,43.3524,43.2917,43.3003,17800.0
2016-10-05 14:10:00,49.87,49.87,49.83,49.84,15466.0,43.3003,43.3003,43.2656,43.2743,15466.0
2016-10-05 14:20:00,49.83,49.85,49.8,49.81,11380.0,43.2656,43.283,43.2396,43.2482,11380.0
2016-10-05 14:30:00,49.82,49.83,49.8,49.8,17127.0,43.2569,43.2656,43.2396,43.2396,17127.0
2016-10-05 14:40:00,49.8,49.81,49.75,49.77,30213.0,43.2396,43.2482,43.1961,43.2135,30213.0
2016-10-05 14:50:00,49.78,49.78,49.74,49.74,25001.0,43.2222,43.2222,43.1875,43.1875,25001.0
2016-10-05 15:00:00,49.75,49.8,49.74,49.77,35514.0,43.1961,43.2396,43.1875,43.2135,35514.0
2016-10-05 15:10:00,49.77,49.78,49.7,49.78,44492.0,43.2135,43.2222,43.1527,43.2222,44492.0
2016-10-05 15:20:00,49.77,49.84,49.73,49.84,51529.0,43.2135,43.2743,43.1788,43.2743,51529.0
2016-10-05 15:30:00,49.84,49.85,49.8,49.83,45051.0,43.2743,43.283,43.2396,43.2656,45051.0
2016-10-05 15:40:00,49.83,49.86,49.81,49.83,57702.0,43.2656,43.2917,43.2482,43.2656,57702.0
2016-10-05 15:50:00,49.84,49.87,49.83,49.85,136514.0,43.2743,43.3003,43.2656,43.283,136514.0
2016-10-06 09:30:00,49.7,49.78,49.56,49.58,33923.0,43.1527,43.2222,43.0312,43.0485,33923.0
2016-10-06 09:40:00,49.59,49.7,49.56,49.59,53024.0,43.0572,43.1527,43.0312,43.0572,53024.0
2016-10-06 09:50:00,49.58,49.68,49.54,49.6,18087.0,43.0485,43.1354,43.0138,43.0659,18087.0
2016-10-06 10:00:00,49.62,49.79,49.62,49.72,32220.0,43.0833,43.2309,43.0833,43.1701,32220.0
2016-10-06 10:10:00,49.71,49.71,49.63,49.64,24944.0,43.1614,43.1614,43.0919,43.1006,24944.0
2016-10-06 10:20:00,49.64,49.7,49.61,49.66,41171.0,43.1006,43.1527,43.0746,43.118,41171.0
2016-10-06 10:30:00,49.66,49.67,49.54,49.54,98012.0,43.118,43.1267,43.0138,43.0138,98012.0
2016-10-06 10:40:00,49.54,49.54,49.43,49.46,63377.0,43.0138,43.0138,42.9183,42.9443,63377.0
2016-10-06 10:50:00,49.46,49.53,49.42,49.5,64241.0,42.9443,43.0051,42.9096,42.9791,64241.0
2016-10-06 11:00:00,49.5,49.52,49.47,49.48,37592.0,42.9791,42.9964,42.953,42.9617,37592.0
2016-10-06 11:10:00,49.49,49.56,49.48,49.5,27148.0,42.9704,43.0312,42.9617,42.9791,27148.0
2016-10-06 11:20:00,49.49,49.56,49.49,49.54,36510.0,42.9704,43.0312,42.9704,43.0138,36510.0
2016-10-06 11:30:00,49.54,49.55,49.5,49.54,16948.0,43.0138,43.0225,42.9791,43.0138,16948.0
2016-10-06 11:40:00,49.54,49.59,49.47,49.56,28586.0,43.0138,43.0572,42.953,43.0312,28586.0
2016-10-06 11:50:00,49.56,49.63,49.56,49.58,94109.0,43.0312,43.0919,43.0312,43.0485,94109.0
2016-10-06 12:00:00,49.59,49.76,49.58,49.74,69786.0,43.0572,43.2048,43.0485,43.1875,69786.0
2016-10-06 12:10:00,49.75,49.79,49.64,49.66,62560.0,43.1961,43.2309,43.1006,43.118,62560.0
2016-10-06 12:20:00,49.65,49.75,49.65,49.74,17222.0,43.1093,43.1961,43.1093,43.1875,17222.0
2016-10-06 12:30:00,49.74,49.76,49.72,49.73,26049.0,43.1875,43.2048,43.1701,43.1788,26049.0
2016-10-06 12:40:00,49.74,49.79,49.73,49.78,32342.0,43.1875,43.2309,43.1788,43.2222,32342.0
2016-10-06 12:50:00,49.78,49.79,49.71,49.72,43092.0,43.2222,43.2309,43.1614,43.1701,43092.0
2016-10-06 13:00:00,49.72,49.78,49.7,49.76,45610.0,43.1701,43.2222,43.1527,43.2048,45610.0
2016-10-06 13:10:00,49.74,49.78,49.72,49.78,32871.0,43.1875,43.2222,43.1701,43.2222,32871.0
2016-10-06 13:20:00,49.78,49.79,49.73,49.77,22206.0,43.2222,43.2309,43.1788,43.2135,22206.0
2016-10-06 13:30:00,49.76,49.82,49.75,49.79,19922.0,43.2048,43.2569,43.1961,43.2309,19922.0
2016-10-06 13:40:00,49.79,49.83,49.78,49.81,14304.0,43.2309,43.2656,43.2222,43.2482,14304.0
2016-10-06 13:50:00,49.82,49.85,49.79,49.79,21133.0,43.2569,43.283,43.2309,43.2309,21133.0
2016-10-06 14:00:00,49.79,49.86,49.79,49.83,26450.0,43.2309,43.2917,43.2309,43.2656,26450.0
2016-10-06 14:10:00,49.82,49.84,49.76,49.77,16881.0,43.2569,43.2743,43.2048,43.2135,16881.0
2016-10-06 14:20:00,49.78,49.86,49.78,49.84,14570.0,43.2222,43.2917,43.2222,43.2743,14570.0
2016-10-06 14:30:00,49.85,49.86,49.8,49.83,29435.0,43.283,43.2917,43.2396,43.2656,29435.0
2016-10-06 14:40:00,49.83,49.85,49.78,49.79,22304.0,43.2656,43.283,43.2222,43.2309,22304.0
2016-10-06 14:50:00,49.8,49.84,49.79,49.82,20980.0,43.2396,43.2743,43.2309,43.2569,20980.0
2016-10-06 15:00:00,49.82,49.84,49.76,49.77,25745.0,43.2569,43.2743,43.2048,43.2135,25745.0
2016-10-06 15:10:00,49.76,49.77,49.7,49.7,31636.0,43.2048,43.2135,43.1527,43.1527,31636.0
2016-10-06 15:20:00,49.71,49.75,49.7,49.72,26633.0,43.1614,43.1961,43.1527,43.1701,26633.0
2016-10-06 15:30:00,49.72,49.79,49.68,49.79,50888.0,43.1701,43.2309,43.1354,43.2309,50888.0
2016-10-06 15:40:00,49.79,49.79,49.71,49.75,48205.0,43.2309,43.2309,43.1614,43.1961,48205.0
2016-10-06 15:50:00,49.76,49.78,49.7,49.73,114398.0,43.2048,43.2222,43.1527,43.1788,114398.0
2016-10-07 09:30:00,49.74,49.85,49.59,49.65,26290.0,43.1875,43.283,43.0572,43.1093,26290.0
2016-10-07 09:40:00,49.64,49.66,49.53,49.55,23332.0,43.1006,43.118,43.0051,43.0225,23332.0
2016-10-07 09:50:00,49.54,49.57,49.47,49.5,28726.0,43.0138,43.0399,42.953,42.9791,28726.0
2016-10-07 10:00:00,49.49,49.66,49.49,49.63,19294.0,42.9704,43.118,42.9704,43.0919,19294.0
2016-10-07 10:10:00,49.63,49.68,49.6,49.64,18502.0,43.0919,43.1354,43.0659,43.1006,18502.0
2016-10-07 10:20:00,49.63,49.65,49.57,49.59,30319.0,43.0919,43.1093,43.0399,43.0572,30319.0
2016-10-07 10:30:00,49.6,49.6,49.46,49.51,25669.0,43.0659,43.0659,42.9443,42.9878,25669.0
2016-10-07 10:40:00,49.51,49.52,49.39,49.41,35221.0,42.9878,42.9964,42.8836,42.9009,35221.0
2016-10-07 10:50:00,49.41,49.41,49.33,49.37,38041.0,42.9009,42.9009,42.8315,42.8662,38041.0
2016-10-07 11:00:00,49.38,49.49,49.37,49.49,15855.0,42.8749,42.9704,42.8662,42.9704,15855.0
2016-10-07 11:10:00,49.49,49.52,49.47,49.48,14120.0,42.9704,42.9964,42.953,42.9617,14120.0
2016-10-07 11:20:00,49.48,49.53,49.47,49.49,17422.0,42.9617,43.0051,42.953,42.9704,17422.0
2016-10-07 11:30:00,49.48,49.48,49.34,49.35,13425.0,42.9617,42.9617,42.8402,42.8488,13425.0
2016-10-07 11:40:00,49.36,49.36,49.23,49.27,23651.0,42.8575,42.8575,42.7446,42.7794,23651.0
2016-10-07 11:50:00,49.27,49.35,49.25,49.35,17865.0,42.7794,42.8488,42.762,42.8488,17865.0
2016-10-07 12:00:00,49.34,49.42,49.34,49.42,44461.0,42.8402,42.9096,42.8402,42.9096,44461.0
2016-10-07 12:10:00,49.41,49.42,49.37,49.37,12814.0,42.9009,42.9096,42.8662,42.8662,12814.0
2016-10-07 12:20:00,49.38,49.38,49.35,49.38,12486.0,42.8749,42.8749,42.8488,42.8749,12486.0
2016-10-07 12:30:00,49.37,49.39,49.3,49.3,26360.0,42.8662,42.8836,42.8054,42.8054,26360.0
2016-10-07 12:40:00,49.3,49.41,49.3,49.38,18000.0,42.8054,42.9009,42.8054,42.8749,18000.0
2016-10-07 12:50:00,49.37,49.46,49.36,49.46,14598.0,42.8662,42.9443,42.8575,42.9443,14598.0
2016-10-07 13:00:00,49.45,49.45,49.39,49.45,11036.0,42.9357,42.9357,42.8836,42.9357,11036.0
2016-10-07 13:10:00,49.46,49.46,49.4,49.44,9033.0,42.9443,42.9443,42.8922,42.927,9033.0
2016-10-07 13:20:00,49.45,49.52,49.44,49.52,13976.0,42.9357,42.9964,42.927,42.9964,13976.0
2016-10-07 13:30:00,49.51,49.57,49.5,49.56,9138.0,42.9878,43.0399,42.9791,43.0312,9138.0
2016-10-07 13:40:00,49.56,49.58,49.53,49.55,20049.0,43.0312,43.0485,43.0051,43.0225,20049.0
2016-10-07 13:50:00,49.55,49.58,49.52,49.57,19727.0,43.0225,43.0485,42.9964,43.0399,19727.0
2016-10-07 14:00:00,49.57,49.58,49.47,49.49,19812.0,43.0399,43.0485,42.953,42.9704,19812.0
2016-10-07 14:10:00,49.48,49.57,49.48,49.5,12086.0,42.9617,43.0399,42.9617,42.9791,12086.0
2016-10-07 14:20:00,49.51,49.55,49.51,49.54,8907.0,42.9878,43.0225,42.9878,43.0138,8907.0
2016-10-07 14:30:00,49.54,49.59,49.53,49.54,22321.0,43.0138,43.0572,43.0051,43.0138,22321.0
2016-10-07 14:40:00,49.53,49.57,49.52,49.53,11860.0,43.0051,43.0399,42.9964,43.0051,11860.0
2016-10-07 14:50:00,49.54,49.57,49.53,49.53,11212.0,43.0138,43.0399,43.0051,43.0051,11212.0
2016-10-07 15:00:00,49.54,49.55,49.51,49.52,20022.0,43.0138,43.0225,42.9878,42.9964,20022.0
2016-10-07 15:10:00,49.51,49.53,49.5,49.52,14815.0,42.9878,43.0051,42.9791,42.9964,14815.0
2016-10-07 15:20:00,49.53,49.56,49.51,49.54,27741.0,43.0051,43.0312,42.9878,43.0138,27741.0
2016-10-07 15:30:00,49.54,49.58,49.53,49.57,46789.0,43.0138,43.0485,43.0051,43.0399,46789.0
2016-10-07 15:40:00,49.56,49.57,49.53,49.55,42185.0,43.0312,43.0399,43.0051,43.0225,42185.0
2016-10-07 15:50:00,49.56,49.56,49.47,49.48,121812.0,43.0312,43.0312,42.953,42.9617,121812.0
2016-10-10 09:30:00,49.53,49.81,49.53,49.8,17294.0,43.0051,43.2482,43.0051,43.2396,17294.0
2016-10-10 09:40:00,49.79,49.89,49.79,49.87,11863.0,43.2309,43.3177,43.2309,43.3003,11863.0
2016-10-10 09:50:00,49.87,49.89,49.84,49.85,13499.0,43.3003,43.3177,43.2743,43.283,13499.0
2016-10-10 10:00:00,49.86,49.88,49.78,49.82,22739.0,43.2917,43.309,43.2222,43.2569,22739.0
2016-10-10 10:10:00,49.83,49.86,49.82,49.84,17195.0,43.2656,43.2917,43.2569,43.2743,17195.0
2016-10-10 10:20:00,49.83,49.85,49.78,49.79,25914.0,43.2656,43.283,43.2222,43.2309,25914.0
2016-10-10 10:30:00,49.8,49.8,49.76,49.79,20441.0,43.2396,43.2396,43.2048,43.2309,20441.0
2016-10-10 10:40:00,49.79,49.79,49.74,49.75,15564.0,43.2309,43.2309,43.1875,43.1961,15564.0
2016-10-10 10:50:00,49.77,49.8,49.75,49.76,33222.0,43.2135,43.2396,43.1961,43.2048,33222.0
2016-10-10 11:00:00,49.76,49.78,49.75,49.78,20807.0,43.2048,43.2222,43.1961,43.2222,20807.0
2016-10-10 11:10:00,49.78,49.82,49.77,49.82,10888.0,43.2222,43.2569,43.2135,43.2569,10888.0
2016-10-10 11:20:00,49.81,49.83,49.8,49.83,20199.0,43.2482,43.2656,43.2396,43.2656,20199.0
2016-10-10 11:30:00,49.83,49.84,49.81,49.83,11277.0,43.2656,43.2743,43.2482,43.2656,11277.0
2016-10-10 11:40:00,49.83,49.85,49.81,49.85,19286.0,43.2656,43.283,43.2482,43.283,19286.0
2016-10-10 11:50:00,49.84,49.85,49.81,49.84,14272.0,43.2743,43.283,43.2482,43.2743,14272.0
2016-10-10 12:00:00,49.83,49.84,49.79,49.81,6361.0,43.2656,43.2743,43.2309,43.2482,6361.0
2016-10-10 12:10:00,49.8,49.81,49.79,49.8,5101.0,43.2396,43.2482,43.2309,43.2396,5101.0
2016-10-10 12:20:00,49.8,49.81,49.76,49.8,12737.0,43.2396,43.2482,43.2048,43.2396,12737.0
2016-10-10 12:30:00,49.82,49.85,49.81,49.83,8801.0,43.2569,43.283,43.2482,43.2656,8801.0
2016-10-10 12:40:00,49.83,49.85,49.82,49.84,16380.0,43.2656,43.283,43.2569,43.2743,16380.0
2016-10-10 12:50:00,49.84,49.85,49.82,49.82,9870.0,43.2743,43.283,43.2569,43.2569,9870.0
2016-10-10 13:00:00,49.83,49.88,49.82,49.87,7293.0,43.2656,43.309,43.2569,43.3003,7293.0
2016-10-10 13:10:00,49.88,49.91,49.87,49.9,4525.0,43.309,43.3351,43.3003,43.3264,4525.0
2016-10-10 13:20:00,49.9,49.92,49.9,49.91,12168.0,43.3264,43.3437,43.3264,43.3351,12168.0
2016-10-10 13:30:00,49.9,49.91,49.84,49.85,7097.0,43.3264,43.3351,43.2743,43.283,7097.0
2016-10-10 13:40:00,49.85,49.91,49.85,49.91,11223.0,43.283,43.3351,43.283,43.3351,11223.0
2016-10-10 13:50:00,49.91,49.94,49.9,49.93,9500.0,43.3351,43.3611,43.3264,43.3524,9500.0
2016-10-10 14:00:00,49.94,49.95,49.87,49.87,32301.0,43.3611,43.3698,43.3003,43.3003,32301.0
2016-10-10 14:10:00,49.87,49.96,49.87,49.96,11556.0,43.3003,43.3785,43.3003,43.3785,11556.0
2016-10-10 14:20:00,49.95,49.95,49.92,49.93,4820.0,43.3698,43.3698,43.3437,43.3524,4820.0
2016-10-10 14:30:00,49.93,49.97,49.92,49.93,19399.0,43.3524,43.3872,43.3437,43.3524,19399.0
2016-10-10 14:40:00,49.93,49.97,49.92,49.97,9727.0,43.3524,43.3872,43.3437,43.3872,9727.0
2016-10-10 14:50:00,49.97,49.97,49.94,49.97,14050.0,43.3872,43.3872,43.3611,43.3872,14050.0
2016-10-10 15:00:00,49.97,49.98,49.94,49.94,25898.0,43.3872,43.3958,43.3611,43.3611,25898.0
2016-10-10 15:10:00,49.94,49.95,49.88,49.88,14557.0,43.3611,43.3698,43.309,43.309,14557.0
2016-10-10 15:20:00,49.88,49.92,49.88,49.92,38666.0,43.309,43.3437,43.309,43.3437,38666.0
2016-10-10 15:30:00,49.91,49.92,49.85,49.85,37009.0,43.3351,43.3437,43.283,43.283,37009.0
2016-10-10 15:40:00,49.85,49.89,49.83,49.84,71532.0,43.283,43.3177,43.2656,43.2743,71532.0
2016-10-10 15:50:00,49.84,49.92,49.83,49.89,153716.0,43.2743,43.3437,43.2656,43.3177,153716.0
2016-10-11 09:30:00,49.82,49.98,49.7,49.7,22593.0,43.2569,43.3958,43.1527,43.1527,22593.0
2016-10-11 09:40:00,49.69,49.78,49.69,49.7,21475.0,43.144,43.2222,43.144,43.1527,21475.0
2016-10-11 09:50:00,49.68,49.77,49.68,49.77,28373.0,43.1354,43.2135,43.1354,43.2135,28373.0
2016-10-11 10:00:00,49.77,49.8,49.72,49.77,20210.0,43.2135,43.2396,43.1701,43.2135,20210.0
2016-10-11 10:10:00,49.76,49.77,49.7,49.75,29157.0,43.2048,43.2135,43.1527,43.1961,29157.0
2016-10-11 10:20:00,49.75,49.79,49.7,49.79,25426.0,43.1961,43.2309,43.1527,43.2309,25426.0
2016-10-11 10:30:00,49.78,49.78,49.73,49.73,13199.0,43.2222,43.2222,43.1788,43.1788,13199.0
2016-10-11 10:40:00,49.72,49.75,49.72,49.75,18785.0,43.1701,43.1961,43.1701,43.1961,18785.0
2016-10-11 10:50:00,49.75,49.75,49.71,49.71,22358.0,43.1961,43.1961,43.1614,43.1614,22358.0
2016-10-11 11:00:00,49.7,49.7,49.58,49.64,22913.0,43.1527,43.1527,43.0485,43.1006,22913.0
2016-10-11 11:10:00,49.64,49.65,49.5,49.54,20872.0,43.1006,43.1093,42.9791,43.0138,20872.0
2016-10-11 11:20:00,49.54,49.6,49.53,49.54,28816.0,43.0138,43.0659,43.0051,43.0138,28816.0
2016-10-11 11:30:00,49.55,49.6,49.54,49.57,17730.0,43.0225,43.0659,43.0138,43.0399,17730.0
2016-10-11 11:40:00,49.58,49.61,49.56,49.57,19613.0,43.0485,43.0746,43.0312,43.0399,19613.0
2016-10-11 11:50:00,49.56,49.6,49.56,49.58,16354.0,43.0312,43.0659,43.0312,43.0485,16354.0
2016-10-11 12:00:00,49.58,49.61,49.56,49.58,15367.0,43.0485,43.0746,43.0312,43.0485,15367.0
2016-10-11 12:10:00,49.59,49.63,49.58,49.63,11117.0,43.0572,43.0919,43.0485,43.0919,11117.0
2016-10-11 12:20:00,49.62,49.62,49.57,49.58,12174.0,43.0833,43.0833,43.0399,43.0485,12174.0
2016-10-11 12:30:00,49.57,49.6,49.55,49.6,16041.0,43.0399,43.0659,43.0225,43.0659,16041.0
2016-10-11 12:40:00,49.61,49.66,49.59,49.59,15069.0,43.0746,43.118,43.0572,43.0572,15069.0
2016-10-11 12:50:00,49.59,49.61,49.57,49.6,12626.0,43.0572,43.0746,43.0399,43.0659,12626.0
2016-10-11 13:00:00,49.6,49.62,49.57,49.59,29242.0,43.0659,43.0833,43.0399,43.0572,29242.0
2016-10-11 13:10:00,49.59,49.59,49.47,49.47,20886.0,43.0572,43.0572,42.953,42.953,20886.0
2016-10-11 13:20:00,49.47,49.52,49.46,49.51,17188.0,42.953,42.9964,42.9443,42.9878,17188.0
2016-10-11 13:30:00,49.51,49.53,49.47,49.52,28855.0,42.9878,43.0051,42.953,42.9964,28855.0
2016-10-11 13:40:00,49.52,49.52,49.43,49.43,17098.0,42.9964,42.9964,42.9183,42.9183,17098.0
2016-10-11 13:50:00,49.44,49.46,49.41,49.42,17354.0,42.927,42.9443,42.9009,42.9096,17354.0
2016-10-11 14:00:00,49.42,49.47,49.42,49.46,21092.0,42.9096,42.953,42.9096,42.9443,21092.0
2016-10-11 14:10:00,49.47,49.49,49.39,49.41,20002.0,42.953,42.9704,42.8836,42.9009,20002.0
2016-10-11 14:20:00,49.41,49.42,49.38,49.38,36093.0,42.9009,42.9096,42.8749,42.8749,36093.0
2016-10-11 14:30:00,49.38,49.46,49.38,49.42,22879.0,42.8749,42.9443,42.8749,42.9096,22879.0
2016-10-11 14:40:00,49.42,49.5,49.4,49.48,16260.0,42.9096,42.9791,42.8922,42.9617,16260.0
2016-10-11 14:50:00,49.48,49.5,49.43,49.43,22212.0,42.9617,42.9791,42.9183,42.9183,22212.0
2016-10-11 15:00:00,49.43,49.49,49.43,49.48,30515.0,42.9183,42.9704,42.9183,42.9617,30515.0
2016-10-11 15:10:00,49.49,49.53,49.49,49.52,14867.0,42.9704,43.0051,42.9704,42.9964,14867.0
2016-10-11 15:20:00,49.53,49.59,49.52,49.54,24042.0,43.0051,43.0572,42.9964,43.0138,24042.0
2016-10-11 15:30:00,49.55,49.59,49.52,49.59,35935.0,43.0225,43.0572,42.9964,43.0572,35935.0
2016-10-11 15:40:00,49.59,49.63,49.58,49.61,56740.0,43.0572,43.0919,43.0485,43.0746,56740.0
2016-10-11 15:50:00,49.61,49.62,49.58,49.61,149194.0,43.0746,43.0833,43.0485,43.0746,149194.0
2016-10-12 09:30:00,49.65,49.81,49.62,49.68,15065.0,43.1093,43.2482,43.0833,43.1354,15065.0
2016-10-12 09:40:00,49.68,49.71,49.62,49.62,25306.0,43.1354,43.1614,43.0833,43.0833,25306.0
2016-10-12 09:50:00,49.62,49.69,49.61,49.64,47646.0,43.0833,43.144,43.0746,43.1006,47646.0
2016-10-12 10:00:00,49.64,49.73,49.63,49.68,52875.0,43.1006,43.1788,43.0919,43.1354,52875.0
2016-10-12 10:10:00,49.69,49.72,49.64,49.66,35393.0,43.144,43.1701,43.1006,43.118,35393.0
2016-10-12 10:20:00,49.65,49.68,49.61,49.64,32050.0,43.1093,43.1354,43.0746,43.1006,32050.0
2016-10-12 10:30:00,49.64,49.64,49.53,49.58,51238.0,43.1006,43.1006,43.0051,43.0485,51238.0
2016-10-12 10:40:00,49.59,49.67,49.58,49.64,25558.0,43.0572,43.1267,43.0485,43.1006,25558.0
2016-10-12 10:50:00,49.64,49.64,49.51,49.52,33685.0,43.1006,43.1006,42.9878,42.9964,33685.0
2016-10-12 11:00:00,49.52,49.61,49.51,49.58,22741.0,42.9964,43.0746,42.9878,43.0485,22741.0
2016-10-12 11:10:00,49.58,49.64,49.56,49.56,22364.0,43.0485,43.1006,43.0312,43.0312,22364.0
2016-10-12 11:20:00,49.56,49.6,49.55,49.58,15945.0,43.0312,43.0659,43.0225,43.0485,15945.0
2016-10-12 11:30:00,49.58,49.67,49.56,49.65,20958.0,43.0485,43.1267,43.0312,43.1093,20958.0
2016-10-12 11:40:00,49.66,49.68,49.6,49.6,19317.0,43.118,43.1354,43.0659,43.0659,19317.0
2016-10-12 11:50:00,49.6,49.6,49.56,49.56,26739.0,43.0659,43.0659,43.0312,43.0312,26739.0
2016-10-12 12:00:00,49.57,49.63,49.57,49.62,39855.0,43.0399,43.0919,43.0399,43.0833,39855.0
2016-10-12 12:10:00,49.62,49.69,49.61,49.65,25616.0,43.0833,43.144,43.0746,43.1093,25616.0
2016-10-12 12:20:00,49.66,49.7,49.65,49.69,17397.0,43.118,43.1527,43.1093,43.144,17397.0
2016-10-12 12:30:00,49.69,49.8,49.69,49.74,34545.0,43.144,43.2396,43.144,43.1875,34545.0
2016-10-12 12:40:00,49.74,49.77,49.72,49.72,31809.0,43.1875,43.2135,43.1701,43.1701,31809.0
2016-10-12 12:50:00,49.73,49.74,49.69,49.69,23401.0,43.1788,43.1875,43.144,43.144,23401.0
2016-10-12 13:00:00,49.69,49.72,49.64,49.68,26510.0,43.144,43.1701,43.1006,43.1354,26510.0
2016-10-12 13:10:00,49.69,49.73,49.67,49.73,22099.0,43.144,43.1788,43.1267,43.1788,22099.0
2016-10-12 13:20:00,49.73,49.74,49.67,49.67,12638.0,43.1788,43.1875,43.1267,43.1267,12638.0
2016-10-12 13:30:00,49.67,49.7,49.64,49.69,24009.0,43.1267,43.1527,43.1006,43.144,24009.0
2016-10-12 13:40:00,49.69,49.74,49.69,49.71,17574.0,43.144,43.1875,43.144,43.1614,17574.0
2016-10-12 13:50:00,49.71,49.74,49.68,49.74,22234.0,43.1614,43.1875,43.1354,43.1875,22234.0
2016-10-12 14:00:00,49.75,49.8,49.67,49.75,29749.0,43.1961,43.2396,43.1267,43.1961,29749.0
2016-10-12 14:10:00,49.75,49.85,49.75,49.79,31705.0,43.1961,43.283,43.1961,43.2309,31705.0
2016-10-12 14:20:00,49.8,49.84,49.76,49.77,20998.0,43.2396,43.2743,43.2048,43.2135,20998.0
2016-10-12 14:30:00,49.77,49.82,49.77,49.79,21723.0,43.2135,43.2569,43.2135,43.2309,21723.0
2016-10-12 14:40:00,49.79,49.81,49.77,49.8,19792.0,43.2309,43.2482,43.2135,43.2396,19792.0
2016-10-12 14:50:00,49.8,49.81,49.76,49.77,18815.0,43.2396,43.2482,43.2048,43.2135,18815.0
2016-10-12 15:00:00,49.75,49.79,49.74,49.79,26533.0,43.1961,43.2309,43.1875,43.2309,26533.0
2016-10-12 15:10:00,49.77,49.8,49.76,49.77,18926.0,43.2135,43.2396,43.2048,43.2135,18926.0
2016-10-12 15:20:00,49.78,49.79,49.72,49.73,32227.0,43.2222,43.2309,43.1701,43.1788,32227.0
2016-10-12 15:30:00,49.73,49.74,49.69,49.73,43173.0,43.1788,43.1875,43.144,43.1788,43173.0
2016-10-12 15:40:00,49.74,49.77,49.72,49.74,39711.0,43.1875,43.2135,43.1701,43.1875,39711.0
2016-10-12 15:50:00,49.74,49.75,49.69,49.7,86742.0,43.1875,43.1961,43.144,43.1527,86742.0
2016-10-13 09:30:00,49.41,49.47,49.18,49.24,43801.0,42.9009,42.953,42.7012,42.7533,43801.0
2016-10-13 09:40:00,49.25,49.34,49.19,49.3,48324.0,42.762,42.8402,42.7099,42.8054,48324.0
2016-10-13 09:50:00,49.3,49.33,49.21,49.28,43771.0,42.8054,42.8315,42.7273,42.7881,43771.0
2016-10-13 10:00:00,49.28,49.32,49.23,49.27,75184.0,42.7881,42.8228,42.7446,42.7794,75184.0
2016-10-13 10:10:00,49.26,49.35,49.24,49.3,38046.0,42.7707,42.8488,42.7533,42.8054,38046.0
2016-10-13 10:20:00,49.3,49.32,49.22,49.23,67288.0,42.8054,42.8228,42.736,42.7446,67288.0
2016-10-13 10:30:00,49.23,49.32,49.22,49.29,57862.0,42.7446,42.8228,42.736,42.7967,57862.0
2016-10-13 10:40:00,49.3,49.39,49.3,49.36,48629.0,42.8054,42.8836,42.8054,42.8575,48629.0
2016-10-13 10:50:00,49.37,49.48,49.37,49.47,33032.0,42.8662,42.9617,42.8662,42.953,33032.0
2016-10-13 11:00:00,49.47,49.48,49.39,49.44,18907.0,42.953,42.9617,42.8836,42.927,18907.0
2016-10-13 11:10:00,49.44,49.49,49.42,49.48,29082.0,42.927,42.9704,42.9096,42.9617,29082.0
2016-10-13 11:20:00,49.5,49.55,49.48,49.53,20208.0,42.9791,43.0225,42.9617,43.0051,20208.0
2016-10-13 11:30:00,49.54,49.58,49.51,49.55,23546.0,43.0138,43.0485,42.9878,43.0225,23546.0
2016-10-13 11:40:00,49.54,49.6,49.53,49.58,28782.0,43.0138,43.0659,43.0051,43.0485,28782.0
2016-10-13 11:50:00,49.58,49.6,49.57,49.58,10133.0,43.0485,43.0659,43.0399,43.0485,10133.0
2016-10-13 12:00:00,49.58,49.69,49.58,49.69,8744.0,43.0485,43.144,43.0485,43.144,8744.0
2016-10-13 12:10:00,49.69,49.71,49.66,49.67,14401.0,43.144,43.1614,43.118,43.1267,14401.0
2016-10-13 12:20:00,49.66,49.72,49.63,49.66,24641.0,43.118,43.1701,43.0919,43.118,24641.0
2016-10-13 12:30:00,49.65,49.72,49.65,49.7,17101.0,43.1093,43.1701,43.1093,43.1527,17101.0
2016-10-13 12:40:00,49.69,49.72,49.61,49.65,23532.0,43.144,43.1701,43.0746,43.1093,23532.0
2016-10-13 12:50:00,49.65,49.66,49.62,49.63,18102.0,43.1093,43.118,43.0833,43.0919,18102.0
2016-10-13 13:00:00,49.62,49.7,49.62,49.7,24930.0,43.0833,43.1527,43.0833,43.1527,24930.0
2016-10-13 13:10:00,49.7,49.72,49.65,49.72,18310.0,43.1527,43.1701,43.1093,43.1701,18310.0
2016-10-13 13:20:00,49.71,49.75,49.69,49.73,17945.0,43.1614,43.1961,43.144,43.1788,17945.0
2016-10-13 13:30:00,49.72,49.75,49.68,49.75,12834.0,43.1701,43.1961,43.1354,43.1961,12834.0
2016-10-13 13:40:00,49.75,49.78,49.74,49.76,17394.0,43.1961,43.2222,43.1875,43.2048,17394.0
2016-10-13 13:50:00,49.75,49.8,49.74,49.76,31572.0,43.1961,43.2396,43.1875,43.2048,31572.0
2016-10-13 14:00:00,49.76,49.79,49.73,49.73,20842.0,43.2048,43.2309,43.1788,43.1788,20842.0
2016-10-13 14:10:00,49.73,49.74,49.67,49.7,22183.0,43.1788,43.1875,43.1267,43.1527,22183.0
2016-10-13 14:20:00,49.7,49.73,49.68,49.7,17714.0,43.1527,43.1788,43.1354,43.1527,17714.0
2016-10-13 14:30:00,49.7,49.73,49.64,49.65,19678.0,43.1527,43.1788,43.1006,43.1093,19678.0
2016-10-13 14:40:00,49.65,49.69,49.63,49.68,24859.0,43.1093,43.144,43.0919,43.1354,24859.0
2016-10-13 14:50:00,49.67,49.73,49.65,49.72,27041.0,43.1267,43.1788,43.1093,43.1701,27041.0
2016-10-13 15:00:00,49.71,49.73,49.68,49.69,27872.0,43.1614,43.1788,43.1354,43.144,27872.0
2016-10-13 15:10:00,49.7,49.74,49.69,49.71,25739.0,43.1527,43.1875,43.144,43.1614,25739.0
2016-10-13 15:20:00,49.7,49.73,49.68,49.71,26595.0,43.1527,43.1788,43.1354,43.1614,26595.0
2016-10-13 15:30:00,49.71,49.71,49.66,49.69,39026.0,43.1614,43.1614,43.118,43.144,39026.0
2016-10-13 15:40:00,49.68,49.71,49.67,49.69,52240.0,43.1354,43.1614,43.1267,43.144,52240.0
2016-10-13 15:50:00,49.69,49.69,49.61,49.64,99004.0,43.144,43.144,43.0746,43.1006,99004.0
2016-10-14 09:30:00,49.78,49.93,49.78,49.91,27186.0,43.2222,43.3524,43.2222,43.3351,27186.0
2016-10-14 09:40:00,49.9,50.02,49.9,49.99,23771.0,43.3264,43.4306,43.3264,43.4045,23771.0
2016-10-14 09:50:00,49.99,50.11,49.99,50.08,19242.0,43.4045,43.5087,43.4045,43.4827,19242.0
2016-10-14 10:00:00,50.08,50.18,50.07,50.14,20113.0,43.4827,43.5695,43.474,43.5348,20113.0
2016-10-14 10:10:00,50.14,50.25,50.14,50.23,27794.0,43.5348,43.6303,43.5348,43.6129,27794.0
2016-10-14 10:20:00,50.23,50.31,50.22,50.28,18574.0,43.6129,43.6824,43.6042,43.6563,18574.0
2016-10-14 10:30:00,50.28,50.35,50.26,50.35,18743.0,43.6563,43.7171,43.639,43.7171,18743.0
2016-10-14 10:40:00,50.34,50.37,50.28,50.3,15908.0,43.7084,43.7345,43.6563,43.6737,15908.0
2016-10-14 10:50:00,50.3,50.31,50.21,50.22,14521.0,43.6737,43.6824,43.5955,43.6042,14521.0
2016-10-14 11:00:00,50.22,50.22,50.12,50.14,11949.0,43.6042,43.6042,43.5174,43.5348,11949.0
2016-10-14 11:10:00,50.14,50.14,50.08,50.1,15845.0,43.5348,43.5348,43.4827,43.5,15845.0
2016-10-14 11:20:00,50.11,50.13,50.05,50.05,17116.0,43.5087,43.5261,43.4566,43.4566,17116.0
2016-10-14 11:30:00,50.05,50.06,50.0,50.01,52901.0,43.4566,43.4653,43.4132,43.4219,52901.0
2016-10-14 11:40:00,50.0,50.06,49.97,50.04,31177.0,43.4132,43.4653,43.3872,43.4479,31177.0
2016-10-14 11:50:00,50.04,50.09,50.03,50.04,74011.0,43.4479,43.4914,43.4393,43.4479,74011.0
2016-10-14 12:00:00,50.03,50.07,50.02,50.05,24909.0,43.4393,43.474,43.4306,43.4566,24909.0
2016-10-14 12:10:00,50.05,50.05,50.0,50.03,19472.0,43.4566,43.4566,43.4132,43.4393,19472.0
2016-10-14 12:20:00,50.03,50.07,49.99,50.05,27538.0,43.4393,43.474,43.4045,43.4566,27538.0
2016-10-14 12:30:00,50.05,50.09,50.03,50.08,19280.0,43.4566,43.4914,43.4393,43.4827,19280.0
2016-10-14 12:40:00,50.08,50.08,50.02,50.03,14741.0,43.4827,43.4827,43.4306,43.4393,14741.0
2016-10-14 12:50:00,50.03,50.03,50.0,50.01,10405.0,43.4393,43.4393,43.4132,43.4219,10405.0
2016-10-14 13:00:00,50.0,50.09,49.99,50.07,29132.0,43.4132,43.4914,43.4045,43.474,29132.0
2016-10-14 13:10:00,50.08,50.08,50.03,50.04,12588.0,43.4827,43.4827,43.4393,43.4479,12588.0
2016-10-14 13:20:00,50.03,50.05,50.01,50.04,19010.0,43.4393,43.4566,43.4219,43.4479,19010.0
2016-10-14 13:30:00,50.04,50.11,50.02,50.1,33869.0,43.4479,43.5087,43.4306,43.5,33869.0
2016-10-14 13:40:00,50.1,50.11,50.02,50.04,19441.0,43.5,43.5087,43.4306,43.4479,19441.0
2016-10-14 13:50:00,50.02,50.03,49.97,49.99,20591.0,43.4306,43.4393,43.3872,43.4045,20591.0
2016-10-14 14:00:00,49.99,50.0,49.96,49.99,19321.0,43.4045,43.4132,43.3785,43.4045,19321.0
2016-10-14 14:10:00,49.99,50.0,49.95,49.96,17808.0,43.4045,43.4132,43.3698,43.3785,17808.0
2016-10-14 14:20:00,49.97,50.0,49.97,49.99,24181.0,43.3872,43.4132,43.3872,43.4045,24181.0
2016-10-14 14:30:00,50.0,50.01,49.96,49.96,17518.0,43.4132,43.4219,43.3785,43.3785,17518.0
2016-10-14 14:40:00,49.97,49.99,49.91,49.93,21572.0,43.3872,43.4045,43.3351,43.3524,21572.0
2016-10-14 14:50:00,49.94,49.94,49.87,49.9,20913.0,43.3611,43.3611,43.3003,43.3264,20913.0
2016-10-14 15:00:00,49.9,49.92,49.87,49.91,21794.0,43.3264,43.3437,43.3003,43.3351,21794.0
2016-10-14 15:10:00,49.91,49.95,49.9,49.93,28648.0,43.3351,43.3698,43.3264,43.3524,28648.0
2016-10-14 15:20:00,49.93,49.93,49.89,49.89,18760.0,43.3524,43.3524,43.3177,43.3177,18760.0
2016-10-14 15:30:00,49.9,49.95,49.87,49.95,34792.0,43.3264,43.3698,43.3003,43.3698,34792.0
2016-10-14 15:40:00,49.94,49.95,49.9,49.92,48904.0,43.3611,43.3698,43.3264,43.3437,48904.0
2016-10-14 15:50:00,49.91,49.94,49.82,49.83,124357.0,43.3351,43.3611,43.2569,43.2656,124357.0
2016-10-17 09:30:00,49.82,50.05,49.82,49.88,17694.0,43.2569,43.4566,43.2569,43.309,17694.0
2016-10-17 09:40:00,49.87,49.92,49.87,49.92,18118.0,43.3003,43.3437,43.3003,43.3437,18118.0
2016-10-17 09:50:00,49.93,49.96,49.92,49.94,27330.0,43.3524,43.3785,43.3437,43.3611,27330.0
2016-10-17 10:00:00,49.95,49.96,49.89,49.96,23328.0,43.3698,43.3785,43.3177,43.3785,23328.0
2016-10-17 10:10:00,49.96,49.99,49.93,49.99,27684.0,43.3785,43.4045,43.3524,43.4045,27684.0
2016-10-17 10:20:00,49.99,50.05,49.97,50.02,29050.0,43.4045,43.4566,43.3872,43.4306,29050.0
2016-10-17 10:30:00,50.02,50.03,49.96,49.96,13927.0,43.4306,43.4393,43.3785,43.3785,13927.0
2016-10-17 10:40:00,49.96,49.97,49.92,49.97,15785.0,43.3785,43.3872,43.3437,43.3872,15785.0
2016-10-17 10:50:00,49.97,49.99,49.93,49.98,13853.0,43.3872,43.4045,43.3524,43.3958,13853.0
2016-10-17 11:00:00,49.99,50.08,49.99,50.07,28584.0,43.4045,43.4827,43.4045,43.474,28584.0
2016-10-17 11:10:00,50.06,50.2,50.05,50.18,28509.0,43.4653,43.5869,43.4566,43.5695,28509.0
2016-10-17 11:20:00,50.18,50.2,50.09,50.14,12539.0,43.5695,43.5869,43.4914,43.5348,12539.0
2016-10-17 11:30:00,50.15,50.18,50.14,50.18,15982.0,43.5434,43.5695,43.5348,43.5695,15982.0
2016-10-17 11:40:00,50.17,50.22,50.16,50.19,16170.0,43.5608,43.6042,43.5521,43.5782,16170.0
2016-10-17 11:50:00,50.19,50.24,50.18,50.22,14460.0,43.5782,43.6216,43.5695,43.6042,14460.0
2016-10-17 12:00:00,50.23,50.23,50.18,50.21,12289.0,43.6129,43.6129,43.5695,43.5955,12289.0
2016-10-17 12:10:00,50.22,50.24,50.19,50.22,13652.0,43.6042,43.6216,43.5782,43.6042,13652.0
2016-10-17 12:20:00,50.21,50.22,50.15,50.15,11177.0,43.5955,43.6042,43.5434,43.5434,11177.0
2016-10-17 12:30:00,50.14,50.19,50.14,50.19,5107.0,43.5348,43.5782,43.5348,43.5782,5107.0
2016-10-17 12:40:00,50.18,50.21,50.16,50.18,8833.0,43.5695,43.5955,43.5521,43.5695,8833.0
2016-10-17 12:50:00,50.18,50.22,50.16,50.16,11237.0,43.5695,43.6042,43.5521,43.5521,11237.0
2016-10-17 13:00:00,50.16,50.21,50.14,50.21,8636.0,43.5521,43.5955,43.5348,43.5955,8636.0
2016-10-17 13:10:00,50.22,50.24,50.2,50.22,11172.0,43.6042,43.6216,43.5869,43.6042,11172.0
2016-10-17 13:20:00,50.22,50.22,50.17,50.18,9507.0,43.6042,43.6042,43.5608,43.5695,9507.0
2016-10-17 13:30:00,50.18,50.2,50.17,50.19,9107.0,43.5695,43.5869,43.5608,43.5782,9107.0
2016-10-17 13:40:00,50.18,50.19,50.15,50.18,8338.0,43.5695,43.5782,43.5434,43.5695,8338.0
2016-10-17 13:50:00,50.18,50.2,50.13,50.13,14927.0,43.5695,43.5869,43.5261,43.5261,14927.0
2016-10-17 14:00:00,50.13,50.16,50.12,50.15,11372.0,43.5261,43.5521,43.5174,43.5434,11372.0
2016-10-17 14:10:00,50.15,50.21,50.13,50.21,24574.0,43.5434,43.5955,43.5261,43.5955,24574.0
2016-10-17 14:20:00,50.21,50.21,50.18,50.2,9127.0,43.5955,43.5955,43.5695,43.5869,9127.0
2016-10-17 14:30:00,50.2,50.21,50.17,50.19,13758.0,43.5869,43.5955,43.5608,43.5782,13758.0
2016-10-17 14:40:00,50.18,50.2,50.16,50.16,7827.0,43.5695,43.5869,43.5521,43.5521,7827.0
2016-10-17 14:50:00,50.17,50.21,50.17,50.21,11180.0,43.5608,43.5955,43.5608,43.5955,11180.0
2016-10-17 15:00:00,50.2,50.2,50.18,50.19,6953.0,43.5869,43.5869,43.5695,43.5782,6953.0
2016-10-17 15:10:00,50.19,50.19,50.12,50.15,14983.0,43.5782,43.5782,43.5174,43.5434,14983.0
2016-10-17 15:20:00,50.15,50.16,50.14,50.15,9859.0,43.5434,43.5521,43.5348,43.5434,9859.0
2016-10-17 15:30:00,50.15,50.15,50.09,50.14,21651.0,43.5434,43.5434,43.4914,43.5348,21651.0
2016-10-17 15:40:00,50.13,50.2,50.11,50.15,33467.0,43.5261,43.5869,43.5087,43.5434,33467.0
2016-10-17 15:50:00,50.15,50.17,50.12,50.15,58605.0,43.5434,43.5608,43.5174,43.5434,58605.0
2016-10-18 09:30:00,50.32,50.65,50.31,50.31,39579.0,43.6911,43.9776,43.6824,43.6824,39579.0
2016-10-18 09:40:00,50.34,50.34,50.22,50.23,9829.0,43.7084,43.7084,43.6042,43.6129,9829.0
2016-10-18 09:50:00,50.22,50.34,50.22,50.34,5200.0,43.6042,43.7084,43.6042,43.7084,5200.0
2016-10-18 10:00:00,50.33,50.34,50.23,50.3,9412.0,43.6997,43.7084,43.6129,43.6737,9412.0
2016-10-18 10:10:00,50.3,50.34,50.26,50.34,7251.0,43.6737,43.7084,43.639,43.7084,7251.0
2016-10-18 10:20:00,50.33,50.34,50.3,50.33,7111.0,43.6997,43.7084,43.6737,43.6997,7111.0
2016-10-18 10:30:00,50.33,50.33,50.28,50.29,13698.0,43.6997,43.6997,43.6563,43.665,13698.0
2016-10-18 10:40:00,50.3,50.3,50.22,50.23,11716.0,43.6737,43.6737,43.6042,43.6129,11716.0
2016-10-18 10:50:00,50.23,50.26,50.23,50.25,18178.0,43.6129,43.639,43.6129,43.6303,18178.0
2016-10-18 11:00:00,50.25,50.26,50.23,50.23,14633.0,43.6303,43.639,43.6129,43.6129,14633.0
2016-10-18 11:10:00,50.24,50.24,50.15,50.18,10115.0,43.6216,43.6216,43.5434,43.5695,10115.0
2016-10-18 11:20:00,50.18,50.25,50.18,50.21,28453.0,43.5695,43.6303,43.5695,43.5955,28453.0
2016-10-18 11:30:00,50.23,50.23,50.18,50.18,7859.0,43.6129,43.6129,43.5695,43.5695,7859.0
2016-10-18 11:40:00,50.19,50.24,50.19,50.24,5314.0,43.5782,43.6216,43.5782,43.6216,5314.0
2016-10-18 11:50:00,50.23,50.32,50.23,50.31,3772.0,43.6129,43.6911,43.6129,43.6824,3772.0
2016-10-18 12:00:00,50.31,50.34,50.29,50.29,6249.0,43.6824,43.7084,43.665,43.665,6249.0
2016-10-18 12:10:00,50.29,50.32,50.29,50.31,5264.0,43.665,43.6911,43.665,43.6824,5264.0
2016-10-18 12:20:00,50.32,50.36,50.32,50.34,5327.0,43.6911,43.7258,43.6911,43.7084,5327.0
2016-10-18 12:30:00,50.34,50.4,50.34,50.38,13157.0,43.7084,43.7605,43.7084,43.7431,13157.0
2016-10-18 12:40:00,50.38,50.39,50.36,50.37,4464.0,43.7431,43.7518,43.7258,43.7345,4464.0
2016-10-18 12:50:00,50.37,50.37,50.34,50.34,3200.0,43.7345,43.7345,43.7084,43.7084,3200.0
2016-10-18 13:00:00,50.34,50.35,50.31,50.31,4426.0,43.7084,43.7171,43.6824,43.6824,4426.0
2016-10-18 13:10:00,50.32,50.39,50.32,50.39,18325.0,43.6911,43.7518,43.6911,43.7518,18325.0
2016-10-18 13:20:00,50.39,50.42,50.37,50.37,7881.0,43.7518,43.7779,43.7345,43.7345,7881.0
2016-10-18 13:30:00,50.37,50.37,50.34,50.34,7212.0,43.7345,43.7345,43.7084,43.7084,7212.0
2016-10-18 13:40:00,50.35,50.35,50.34,50.34,3797.0,43.7171,43.7171,43.7084,43.7084,3797.0
2016-10-18 13:50:00,50.35,50.35,50.33,50.33,3475.0,43.7171,43.7171,43.6997,43.6997,3475.0
2016-10-18 14:00:00,50.34,50.34,50.3,50.31,3816.0,43.7084,43.7084,43.6737,43.6824,3816.0
2016-10-18 14:10:00,50.3,50.35,50.3,50.32,10562.0,43.6737,43.7171,43.6737,43.6911,10562.0
2016-10-18 14:20:00,50.32,50.33,50.31,50.31,4140.0,43.6911,43.6997,43.6824,43.6824,4140.0
2016-10-18 14:30:00,50.32,50.33,50.3,50.3,16022.0,43.6911,43.6997,43.6737,43.6737,16022.0
2016-10-18 14:40:00,50.31,50.31,50.24,50.25,7796.0,43.6824,43.6824,43.6216,43.6303,7796.0
2016-10-18 14:50:00,50.26,50.26,50.25,50.25,6360.0,43.639,43.639,43.6303,43.6303,6360.0
2016-10-18 15:00:00,50.26,50.27,50.23,50.23,5628.0,43.639,43.6476,43.6129,43.6129,5628.0
2016-10-18 15:10:00,50.24,50.25,50.2,50.2,10590.0,43.6216,43.6303,43.5869,43.5869,10590.0
2016-10-18 15:20:00,50.21,50.25,50.2,50.23,18807.0,43.5955,43.6303,43.5869,43.6129,18807.0
2016-10-18 15:30:00,50.24,50.25,50.17,50.18,21369.0,43.6216,43.6303,43.5608,43.5695,21369.0
2016-10-18 15:40:00,50.18,50.22,50.17,50.22,25446.0,43.5695,43.6042,43.5608,43.6042,25446.0
2016-10-18 15:50:00,50.21,50.25,50.21,50.23,67042.0,43.5955,43.6303,43.5955,43.6129,67042.0
2016-10-19 09:30:00,50.33,50.48,50.15,50.17,26452.0,43.6997,43.83,43.5434,43.5608,26452.0
2016-10-19 09:40:00,50.18,50.18,50.02,50.02,23153.0,43.5695,43.5695,43.4306,43.4306,23153.0
2016-10-19 09:50:00,50.03,50.04,49.92,49.92,25495.0,43.4393,43.4479,43.3437,43.3437,25495.0
2016-10-19 10:00:00,49.93,50.03,49.93,50.0,24281.0,43.3524,43.4393,43.3524,43.4132,24281.0
2016-10-19 10:10:00,49.99,50.1,49.97,50.1,13269.0,43.4045,43.5,43.3872,43.5,13269.0
2016-10-19 10:20:00,50.1,50.12,50.07,50.11,15976.0,43.5,43.5174,43.474,43.5087,15976.0
2016-10-19 10:30:00,50.11,50.12,50.05,50.08,12742.0,43.5087,43.5174,43.4566,43.4827,12742.0
2016-10-19 10:40:00,50.08,50.16,50.05,50.15,14066.0,43.4827,43.5521,43.4566,43.5434,14066.0
2016-10-19 10:50:00,50.15,50.21,50.14,50.2,8986.0,43.5434,43.5955,43.5348,43.5869,8986.0
2016-10-19 11:00:00,50.21,50.23,50.2,50.23,11569.0,43.5955,43.6129,43.5869,43.6129,11569.0
2016-10-19 11:10:00,50.23,50.24,50.21,50.22,10142.0,43.6129,43.6216,43.5955,43.6042,10142.0
2016-10-19 11:20:00,50.23,50.24,50.17,50.22,15607.0,43.6129,43.6216,43.5608,43.6042,15607.0
2016-10-19 11:30:00,50.22,50.25,50.19,50.19,11689.0,43.6042,43.6303,43.5782,43.5782,11689.0
2016-10-19 11:40:00,50.18,50.21,50.15,50.2,20093.0,43.5695,43.5955,43.5434,43.5869,20093.0
2016-10-19 11:50:00,50.2,50.21,50.14,50.14,9871.0,43.5869,43.5955,43.5348,43.5348,9871.0
2016-10-19 12:00:00,50.15,50.16,50.13,50.13,9463.0,43.5434,43.5521,43.5261,43.5261,9463.0
2016-10-19 12:10:00,50.13,50.16,50.13,50.15,8721.0,43.5261,43.5521,43.5261,43.5434,8721.0
2016-10-19 12:20:00,50.14,50.15,50.12,50.15,10158.0,43.5348,43.5434,43.5174,43.5434,10158.0
2016-10-19 12:30:00,50.15,50.16,50.14,50.15,7675.0,43.5434,43.5521,43.5348,43.5434,7675.0
2016-10-19 12:40:00,50.16,50.18,50.14,50.17,11869.0,43.5521,43.5695,43.5348,43.5608,11869.0
2016-10-19 12:50:00,50.17,50.17,50.14,50.14,16315.0,43.5608,43.5608,43.5348,43.5348,16315.0
2016-10-19 13:00:00,50.15,50.18,50.15,50.15,10534.0,43.5434,43.5695,43.5434,43.5434,10534.0
2016-10-19 13:10:00,50.16,50.17,50.12,50.13,7953.0,43.5521,43.5608,43.5174,43.5261,7953.0
2016-10-19 13:20:00,50.14,50.17,50.13,50.15,8992.0,43.5348,43.5608,43.5261,43.5434,8992.0
2016-10-19 13:30:00,50.16,50.17,50.15,50.16,4451.0,43.5521,43.5608,43.5434,43.5521,4451.0
2016-10-19 13:40:00,50.15,50.19,50.15,50.17,7642.0,43.5434,43.5782,43.5434,43.5608,7642.0
2016-10-19 13:50:00,50.18,50.22,50.18,50.22,6614.0,43.5695,43.6042,43.5695,43.6042,6614.0
2016-10-19 14:00:00,50.22,50.22,50.2,50.22,10381.0,43.6042,43.6042,43.5869,43.6042,10381.0
2016-10-19 14:10:00,50.22,50.24,50.2,50.24,13407.0,43.6042,43.6216,43.5869,43.6216,13407.0
2016-10-19 14:20:00,50.24,50.24,50.21,50.21,7598.0,43.6216,43.6216,43.5955,43.5955,7598.0
2016-10-19 14:30:00,50.21,50.21,50.14,50.14,14235.0,43.5955,43.5955,43.5348,43.5348,14235.0
2016-10-19 14:40:00,50.15,50.17,50.14,50.16,6195.0,43.5434,43.5608,43.5348,43.5521,6195.0
2016-10-19 14:50:00,50.16,50.2,50.14,50.19,16613.0,43.5521,43.5869,43.5348,43.5782,16613.0
2016-10-19 15:00:00,50.19,50.23,50.19,50.23,7077.0,43.5782,43.6129,43.5782,43.6129,7077.0
2016-10-19 15:10:00,50.23,50.25,50.21,50.21,12006.0,43.6129,43.6303,43.5955,43.5955,12006.0
2016-10-19 15:20:00,50.22,50.24,50.2,50.21,12131.0,43.6042,43.6216,43.5869,43.5955,12131.0
2016-10-19 15:30:00,50.22,50.25,50.21,50.22,21270.0,43.6042,43.6303,43.5955,43.6042,21270.0
2016-10-19 15:40:00,50.22,50.24,50.2,50.2,18872.0,43.6042,43.6216,43.5869,43.5869,18872.0
2016-10-19 15:50:00,50.21,50.21,50.16,50.18,34899.0,43.5955,43.5955,43.5521,43.5695,34899.0
2016-10-20 09:30:00,50.09,50.22,49.99,49.99,35482.0,43.4914,43.6042,43.4045,43.4045,35482.0
2016-10-20 09:40:00,49.99,50.02,49.9,50.02,54166.0,43.4045,43.4306,43.3264,43.4306,54166.0
2016-10-20 09:50:00,50.02,50.09,49.97,50.09,27548.0,43.4306,43.4914,43.3872,43.4914,27548.0
2016-10-20 10:00:00,50.09,50.21,50.09,50.19,20944.0,43.4914,43.5955,43.4914,43.5782,20944.0
2016-10-20 10:10:00,50.19,50.19,50.07,50.09,14418.0,43.5782,43.5782,43.474,43.4914,14418.0
2016-10-20 10:20:00,50.11,50.11,49.99,50.0,12976.0,43.5087,43.5087,43.4045,43.4132,12976.0
2016-10-20 10:30:00,49.99,49.99,49.88,49.88,17882.0,43.4045,43.4045,43.309,43.309,17882.0
2016-10-20 10:40:00,49.88,49.88,49.83,49.86,25376.0,43.309,43.309,43.2656,43.2917,25376.0
2016-10-20 10:50:00,49.86,49.86,49.79,49.82,17538.0,43.2917,43.2917,43.2309,43.2569,17538.0
2016-10-20 11:00:00,49.82,49.87,49.81,49.81,23044.0,43.2569,43.3003,43.2482,43.2482,23044.0
2016-10-20 11:10:00,49.8,49.85,49.79,49.84,19762.0,43.2396,43.283,43.2309,43.2743,19762.0
2016-10-20 11:20:00,49.85,49.9,49.85,49.85,15977.0,43.283,43.3264,43.283,43.283,15977.0
2016-10-20 11:30:00,49.86,49.88,49.8,49.81,14507.0,43.2917,43.309,43.2396,43.2482,14507.0
2016-10-20 11:40:00,49.8,49.88,49.78,49.87,22549.0,43.2396,43.309,43.2222,43.3003,22549.0
2016-10-20 11:50:00,49.88,49.94,49.84,49.94,17963.0,43.309,43.3611,43.2743,43.3611,17963.0
2016-10-20 12:00:00,49.94,50.0,49.93,49.98,16105.0,43.3611,43.4132,43.3524,43.3958,16105.0
2016-10-20 12:10:00,49.98,50.02,49.96,49.98,20428.0,43.3958,43.4306,43.3785,43.3958,20428.0
2016-10-20 12:20:00,49.98,50.04,49.97,50.04,22936.0,43.3958,43.4479,43.3872,43.4479,22936.0
2016-10-20 12:30:00,50.04,50.06,50.01,50.06,18376.0,43.4479,43.4653,43.4219,43.4653,18376.0
2016-10-20 12:40:00,50.07,50.08,50.02,50.02,10918.0,43.474,43.4827,43.4306,43.4306,10918.0
2016-10-20 12:50:00,50.03,50.03,49.97,49.98,23029.0,43.4393,43.4393,43.3872,43.3958,23029.0
2016-10-20 13:00:00,49.98,50.03,49.97,50.03,7263.0,43.3958,43.4393,43.3872,43.4393,7263.0
2016-10-20 13:10:00,50.02,50.03,50.01,50.02,8537.0,43.4306,43.4393,43.4219,43.4306,8537.0
2016-10-20 13:20:00,50.02,50.02,50.0,50.02,5453.0,43.4306,43.4306,43.4132,43.4306,5453.0
2016-10-20 13:30:00,50.02,50.03,50.01,50.02,9295.0,43.4306,43.4393,43.4219,43.4306,9295.0
2016-10-20 13:40:00,50.03,50.06,50.0,50.0,6509.0,43.4393,43.4653,43.4132,43.4132,6509.0
2016-10-20 13:50:00,49.98,49.98,49.91,49.96,16328.0,43.3958,43.3958,43.3351,43.3785,16328.0
2016-10-20 14:00:00,49.97,50.03,49.96,50.03,12098.0,43.3872,43.4393,43.3785,43.4393,12098.0
2016-10-20 14:10:00,50.03,50.04,50.0,50.01,9482.0,43.4393,43.4479,43.4132,43.4219,9482.0
2016-10-20 14:20:00,50.0,50.03,49.97,50.01,35338.0,43.4132,43.4393,43.3872,43.4219,35338.0
2016-10-20 14:30:00,50.01,50.02,49.97,50.0,8893.0,43.4219,43.4306,43.3872,43.4132,8893.0
2016-10-20 14:40:00,49.99,50.04,49.97,50.04,20224.0,43.4045,43.4479,43.3872,43.4479,20224.0
2016-10-20 14:50:00,50.05,50.06,50.01,50.03,9126.0,43.4566,43.4653,43.4219,43.4393,9126.0
2016-10-20 15:00:00,50.03,50.03,49.99,50.02,10680.0,43.4393,43.4393,43.4045,43.4306,10680.0
2016-10-20 15:10:00,50.02,50.03,49.99,50.01,12249.0,43.4306,43.4393,43.4045,43.4219,12249.0
2016-10-20 15:20:00,50.01,50.02,49.98,49.98,16779.0,43.4219,43.4306,43.3958,43.3958,16779.0
2016-10-20 15:30:00,49.99,50.0,49.96,49.96,23113.0,43.4045,43.4132,43.3785,43.3785,23113.0
2016-10-20 15:40:00,49.96,49.98,49.93,49.97,59612.0,43.3785,43.3958,43.3524,43.3872,59612.0
2016-10-20 15:50:00,49.97,50.03,49.96,49.97,102549.0,43.3872,43.4393,43.3785,43.3872,102549.0
2016-10-21 09:30:00,49.7,49.7,49.5,49.5,82736.0,43.1527,43.1527,42.9791,42.9791,82736.0
2016-10-21 09:40:00,49.53,49.54,49.44,49.52,19881.0,43.0051,43.0138,42.927,42.9964,19881.0
2016-10-21 09:50:00,49.52,49.54,49.49,49.49,13905.0,42.9964,43.0138,42.9704,42.9704,13905.0
2016-10-21 10:00:00,49.49,49.62,49.49,49.59,16081.0,42.9704,43.0833,42.9704,43.0572,16081.0
2016-10-21 10:10:00,49.6,49.66,49.57,49.65,14987.0,43.0659,43.118,43.0399,43.1093,14987.0
2016-10-21 10:20:00,49.66,49.69,49.62,49.63,19436.0,43.118,43.144,43.0833,43.0919,19436.0
2016-10-21 10:30:00,49.64,49.68,49.64,49.66,8714.0,43.1006,43.1354,43.1006,43.118,8714.0
2016-10-21 10:40:00,49.66,49.74,49.65,49.68,14550.0,43.118,43.1875,43.1093,43.1354,14550.0
2016-10-21 10:50:00,49.69,49.7,49.66,49.69,11004.0,43.144,43.1527,43.118,43.144,11004.0
2016-10-21 11:00:00,49.69,49.7,49.66,49.7,20049.0,43.144,43.1527,43.118,43.1527,20049.0
2016-10-21 11:10:00,49.7,49.77,49.7,49.76,19458.0,43.1527,43.2135,43.1527,43.2048,19458.0
2016-10-21 11:20:00,49.77,49.79,49.76,49.79,8867.0,43.2135,43.2309,43.2048,43.2309,8867.0
2016-10-21 11:30:00,49.79,49.81,49.75,49.75,8186.0,43.2309,43.2482,43.1961,43.1961,8186.0
2016-10-21 11:40:00,49.76,49.83,49.75,49.82,9326.0,43.2048,43.2656,43.1961,43.2569,9326.0
2016-10-21 11:50:00,49.82,49.83,49.8,49.8,7000.0,43.2569,43.2656,43.2396,43.2396,7000.0
2016-10-21 12:00:00,49.8,49.84,49.79,49.79,11070.0,43.2396,43.2743,43.2309,43.2309,11070.0
2016-10-21 12:10:00,49.79,49.81,49.79,49.8,8895.0,43.2309,43.2482,43.2309,43.2396,8895.0
2016-10-21 12:20:00,49.8,49.82,49.8,49.82,4315.0,43.2396,43.2569,43.2396,43.2569,4315.0
2016-10-21 12:30:00,49.81,49.82,49.76,49.76,16412.0,43.2482,43.2569,43.2048,43.2048,16412.0
2016-10-21 12:40:00,49.76,49.78,49.75,49.76,11161.0,43.2048,43.2222,43.1961,43.2048,11161.0
2016-10-21 12:50:00,49.76,49.78,49.76,49.78,8458.0,43.2048,43.2222,43.2048,43.2222,8458.0
2016-10-21 13:00:00,49.79,49.81,49.78,49.81,5708.0,43.2309,43.2482,43.2222,43.2482,5708.0
2016-10-21 13:10:00,49.82,49.85,49.82,49.84,4987.0,43.2569,43.283,43.2569,43.2743,4987.0
2016-10-21 13:20:00,49.85,49.85,49.83,49.83,6159.0,43.283,43.283,43.2656,43.2656,6159.0
2016-10-21 13:30:00,49.83,49.84,49.81,49.83,4616.0,43.2656,43.2743,43.2482,43.2656,4616.0
2016-10-21 13:40:00,49.84,49.91,49.84,49.89,10298.0,43.2743,43.3351,43.2743,43.3177,10298.0
2016-10-21 13:50:00,49.89,49.89,49.85,49.87,15788.0,43.3177,43.3177,43.283,43.3003,15788.0
2016-10-21 14:00:00,49.87,49.91,49.87,49.9,14117.0,43.3003,43.3351,43.3003,43.3264,14117.0
2016-10-21 14:10:00,49.9,49.96,49.88,49.95,8875.0,43.3264,43.3785,43.309,43.3698,8875.0
2016-10-21 14:20:00,49.95,49.97,49.94,49.97,6085.0,43.3698,43.3872,43.3611,43.3872,6085.0
2016-10-21 14:30:00,49.97,49.98,49.95,49.96,5391.0,43.3872,43.3958,43.3698,43.3785,5391.0
2016-10-21 14:40:00,49.97,49.97,49.91,49.91,18578.0,43.3872,43.3872,43.3351,43.3351,18578.0
2016-10-21 14:50:00,49.91,49.95,49.91,49.94,10831.0,43.3351,43.3698,43.3351,43.3611,10831.0
2016-10-21 15:00:00,49.94,49.96,49.92,49.96,9505.0,43.3611,43.3785,43.3437,43.3785,9505.0
2016-10-21 15:10:00,49.96,49.96,49.93,49.94,47509.0,43.3785,43.3785,43.3524,43.3611,47509.0
2016-10-21 15:20:00,49.93,49.93,49.9,49.91,9014.0,43.3524,43.3524,43.3264,43.3351,9014.0
2016-10-21 15:30:00,49.91,49.91,49.88,49.88,12401.0,43.3351,43.3351,43.309,43.309,12401.0
2016-10-21 15:40:00,49.88,49.94,49.88,49.94,30393.0,43.309,43.3611,43.309,43.3611,30393.0
2016-10-21 15:50:00,49.94,49.95,49.9,49.92,57800.0,43.3611,43.3698,43.3264,43.3437,57800.0
2016-10-24 09:30:00,50.21,50.52,50.15,50.39,25650.0,43.5955,43.8647,43.5434,43.7518,25650.0
2016-10-24 09:40:00,50.39,50.44,50.29,50.38,28221.0,43.7518,43.7952,43.665,43.7431,28221.0
2016-10-24 09:50:00,50.38,50.4,50.3,50.35,22981.0,43.7431,43.7605,43.6737,43.7171,22981.0
2016-10-24 10:00:00,50.34,50.42,50.33,50.34,16469.0,43.7084,43.7779,43.6997,43.7084,16469.0
2016-10-24 10:10:00,50.34,50.42,50.32,50.4,21360.0,43.7084,43.7779,43.6911,43.7605,21360.0
2016-10-24 10:20:00,50.4,50.45,50.35,50.41,29004.0,43.7605,43.8039,43.7171,43.7692,29004.0
2016-10-24 10:30:00,50.41,50.47,50.39,50.45,37204.0,43.7692,43.8213,43.7518,43.8039,37204.0
2016-10-24 10:40:00,50.45,50.45,50.31,50.37,19168.0,43.8039,43.8039,43.6824,43.7345,19168.0
2016-10-24 10:50:00,50.37,50.38,50.29,50.38,14333.0,43.7345,43.7431,43.665,43.7431,14333.0
2016-10-24 11:00:00,50.38,50.38,50.34,50.35,13095.0,43.7431,43.7431,43.7084,43.7171,13095.0
2016-10-24 11:10:00,50.35,50.42,50.33,50.42,12914.0,43.7171,43.7779,43.6997,43.7779,12914.0
2016-10-24 11:20:00,50.42,50.42,50.33,50.33,11716.0,43.7779,43.7779,43.6997,43.6997,11716.0
2016-10-24 11:30:00,50.34,50.39,50.33,50.37,12314.0,43.7084,43.7518,43.6997,43.7345,12314.0
2016-10-24 11:40:00,50.37,50.4,50.35,50.37,14973.0,43.7345,43.7605,43.7171,43.7345,14973.0
2016-10-24 11:50:00,50.36,50.39,50.34,50.37,9452.0,43.7258,43.7518,43.7084,43.7345,9452.0
2016-10-24 12:00:00,50.38,50.41,50.35,50.41,8828.0,43.7431,43.7692,43.7171,43.7692,8828.0
2016-10-24 12:10:00,50.41,50.44,50.39,50.42,7369.0,43.7692,43.7952,43.7518,43.7779,7369.0
2016-10-24 12:20:00,50.43,50.46,50.42,50.44,8257.0,43.7866,43.8126,43.7779,43.7952,8257.0
2016-10-24 12:30:00,50.44,50.44,50.41,50.43,10206.0,43.7952,43.7952,43.7692,43.7866,10206.0
2016-10-24 12:40:00,50.42,50.46,50.42,50.45,13159.0,43.7779,43.8126,43.7779,43.8039,13159.0
2016-10-24 12:50:00,50.45,50.5,50.44,50.5,11708.0,43.8039,43.8473,43.7952,43.8473,11708.0
2016-10-24 13:00:00,50.5,50.5,50.48,50.49,8371.0,43.8473,43.8473,43.83,43.8387,8371.0
2016-10-24 13:10:00,50.48,50.49,50.46,50.47,5590.0,43.83,43.8387,43.8126,43.8213,5590.0
2016-10-24 13:20:00,50.47,50.48,50.43,50.44,7777.0,43.8213,43.83,43.7866,43.7952,7777.0
2016-10-24 13:30:00,50.43,50.44,50.38,50.38,7520.0,43.7866,43.7952,43.7431,43.7431,7520.0
2016-10-24 13:40:00,50.39,50.41,50.38,50.4,10576.0,43.7518,43.7692,43.7431,43.7605,10576.0
2016-10-24 13:50:00,50.4,50.44,50.4,50.42,12966.0,43.7605,43.7952,43.7605,43.7779,12966.0
2016-10-24 14:00:00,50.43,50.45,50.41,50.42,9850.0,43.7866,43.8039,43.7692,43.7779,9850.0
2016-10-24 14:10:00,50.43,50.43,50.4,50.4,10759.0,43.7866,43.7866,43.7605,43.7605,10759.0
2016-10-24 14:20:00,50.4,50.46,50.39,50.46,9681.0,43.7605,43.8126,43.7518,43.8126,9681.0
2016-10-24 14:30:00,50.46,50.47,50.44,50.46,9494.0,43.8126,43.8213,43.7952,43.8126,9494.0
2016-10-24 14:40:00,50.46,50.5,50.46,50.48,17117.0,43.8126,43.8473,43.8126,43.83,17117.0
2016-10-24 14:50:00,50.48,50.49,50.47,50.48,8104.0,43.83,43.8387,43.8213,43.83,8104.0
2016-10-24 15:00:00,50.48,50.5,50.47,50.47,13745.0,43.83,43.8473,43.8213,43.8213,13745.0
2016-10-24 15:10:00,50.48,50.48,50.46,50.47,11440.0,43.83,43.83,43.8126,43.8213,11440.0
2016-10-24 15:20:00,50.47,50.5,50.46,50.5,22117.0,43.8213,43.8473,43.8126,43.8473,22117.0
2016-10-24 15:30:00,50.5,50.58,50.49,50.58,32184.0,43.8473,43.9168,43.8387,43.9168,32184.0
2016-10-24 15:40:00,50.58,50.58,50.54,50.54,51000.0,43.9168,43.9168,43.8821,43.8821,51000.0
2016-10-24 15:50:00,50.55,50.57,50.52,50.55,94678.0,43.8908,43.9081,43.8647,43.8908,94678.0
2016-10-25 09:30:00,50.41,50.71,50.41,50.71,54456.0,43.7692,44.0297,43.7692,44.0297,54456.0
2016-10-25 09:40:00,50.67,50.68,50.56,50.58,33117.0,43.9949,44.0036,43.8994,43.9168,33117.0
2016-10-25 09:50:00,50.58,50.84,50.57,50.83,31847.0,43.9168,44.1425,43.9081,44.1339,31847.0
2016-10-25 10:00:00,50.83,50.88,50.8,50.85,25604.0,44.1339,44.1773,44.1078,44.1512,25604.0
2016-10-25 10:10:00,50.84,50.89,50.79,50.87,29654.0,44.1425,44.186,44.0991,44.1686,29654.0
2016-10-25 10:20:00,50.87,50.99,50.87,50.97,29922.0,44.1686,44.2728,44.1686,44.2554,29922.0
2016-10-25 10:30:00,50.97,51.04,50.93,51.03,53639.0,44.2554,44.3162,44.2207,44.3075,53639.0
2016-10-25 10:40:00,51.03,51.12,51.0,51.11,33724.0,44.3075,44.3857,44.2815,44.377,33724.0
2016-10-25 10:50:00,51.1,51.15,51.09,51.12,94392.0,44.3683,44.4117,44.3596,44.3857,94392.0
2016-10-25 11:00:00,51.11,51.12,51.05,51.08,98059.0,44.377,44.3857,44.3249,44.3509,98059.0
2016-10-25 11:10:00,51.08,51.17,51.07,51.15,41217.0,44.3509,44.4291,44.3422,44.4117,41217.0
2016-10-25 11:20:00,51.15,51.22,51.1,51.21,59161.0,44.4117,44.4725,44.3683,44.4638,59161.0
2016-10-25 11:30:00,51.21,51.29,51.2,51.26,43101.0,44.4638,44.5333,44.4551,44.5072,43101.0
2016-10-25 11:40:00,51.26,51.33,51.24,51.24,80764.0,44.5072,44.568,44.4899,44.4899,80764.0
2016-10-25 11:50:00,51.25,51.27,51.24,51.25,22847.0,44.4985,44.5159,44.4899,44.4985,22847.0
2016-10-25 12:00:00,51.25,51.25,51.19,51.19,36974.0,44.4985,44.4985,44.4464,44.4464,36974.0
2016-10-25 12:10:00,51.19,51.27,51.19,51.24,34446.0,44.4464,44.5159,44.4464,44.4899,34446.0
2016-10-25 12:20:00,51.24,51.26,51.2,51.26,53538.0,44.4899,44.5072,44.4551,44.5072,53538.0
2016-10-25 12:30:00,51.25,51.27,51.2,51.22,23198.0,44.4985,44.5159,44.4551,44.4725,23198.0
2016-10-25 12:40:00,51.22,51.27,51.19,51.24,41882.0,44.4725,44.5159,44.4464,44.4899,41882.0
2016-10-25 12:50:00,51.23,51.25,51.17,51.19,17802.0,44.4812,44.4985,44.4291,44.4464,17802.0
2016-10-25 13:00:00,51.18,51.19,51.15,51.15,14180.0,44.4378,44.4464,44.4117,44.4117,14180.0
2016-10-25 13:10:00,51.16,51.23,51.15,51.2,11259.0,44.4204,44.4812,44.4117,44.4551,11259.0
2016-10-25 13:20:00,51.2,51.22,51.2,51.21,10055.0,44.4551,44.4725,44.4551,44.4638,10055.0
2016-10-25 13:30:00,51.21,51.22,51.17,51.18,13294.0,44.4638,44.4725,44.4291,44.4378,13294.0
2016-10-25 13:40:00,51.19,51.23,51.18,51.22,16348.0,44.4464,44.4812,44.4378,44.4725,16348.0
2016-10-25 13:50:00,51.22,51.23,51.17,51.19,18745.0,44.4725,44.4812,44.4291,44.4464,18745.0
2016-10-25 14:00:00,51.2,51.21,51.18,51.2,17946.0,44.4551,44.4638,44.4378,44.4551,17946.0
2016-10-25 14:10:00,51.2,51.24,51.19,51.24,18722.0,44.4551,44.4899,44.4464,44.4899,18722.0
2016-10-25 14:20:00,51.24,51.31,51.23,51.3,20332.0,44.4899,44.5506,44.4812,44.542,20332.0
2016-10-25 14:30:00,51.29,51.3,51.17,51.2,29563.0,44.5333,44.542,44.4291,44.4551,29563.0
2016-10-25 14:40:00,51.2,51.22,51.16,51.16,21487.0,44.4551,44.4725,44.4204,44.4204,21487.0
2016-10-25 14:50:00,51.16,51.22,51.16,51.17,16681.0,44.4204,44.4725,44.4204,44.4291,16681.0
2016-10-25 15:00:00,51.16,51.18,51.09,51.14,31530.0,44.4204,44.4378,44.3596,44.403,31530.0
2016-10-25 15:10:00,51.14,51.14,51.1,51.11,23733.0,44.403,44.403,44.3683,44.377,23733.0
2016-10-25 15:20:00,51.11,51.11,51.04,51.05,36739.0,44.377,44.377,44.3162,44.3249,36739.0
2016-10-25 15:30:00,51.05,51.07,50.99,51.01,34902.0,44.3249,44.3422,44.2728,44.2902,34902.0
2016-10-25 15:40:00,51.01,51.03,50.98,51.02,58483.0,44.2902,44.3075,44.2641,44.2988,58483.0
2016-10-25 15:50:00,51.02,51.02,50.93,50.96,181418.0,44.2988,44.2988,44.2207,44.2467,181418.0
2016-10-26 09:30:00,51.07,51.19,51.04,51.07,54803.0,44.3422,44.4464,44.3162,44.3422,54803.0
2016-10-26 09:40:00,51.07,51.11,50.9,50.91,85603.0,44.3422,44.377,44.1946,44.2033,85603.0
2016-10-26 09:50:00,50.91,50.99,50.76,50.93,75386.0,44.2033,44.2728,44.0731,44.2207,75386.0
2016-10-26 10:00:00,50.92,51.03,50.86,51.01,49233.0,44.212,44.3075,44.1599,44.2902,49233.0
2016-10-26 10:10:00,51.01,51.07,51.0,51.05,46726.0,44.2902,44.3422,44.2815,44.3249,46726.0
2016-10-26 10:20:00,51.05,51.15,51.04,51.14,39704.0,44.3249,44.4117,44.3162,44.403,39704.0
2016-10-26 10:30:00,51.14,51.34,51.14,51.32,67221.0,44.403,44.5767,44.403,44.5593,67221.0
2016-10-26 10:40:00,51.33,51.49,51.32,51.48,85340.0,44.568,44.7069,44.5593,44.6982,85340.0
2016-10-26 10:50:00,51.46,51.62,51.4,51.62,58195.0,44.6809,44.8198,44.6288,44.8198,58195.0
2016-10-26 11:00:00,51.61,51.62,51.52,51.52,75682.0,44.8111,44.8198,44.733,44.733,75682.0
2016-10-26 11:10:00,51.52,51.52,51.41,51.45,29845.0,44.733,44.733,44.6375,44.6722,29845.0
2016-10-26 11:20:00,51.45,51.54,51.45,51.54,19230.0,44.6722,44.7503,44.6722,44.7503,19230.0
2016-10-26 11:30:00,51.55,51.6,51.5,51.53,13337.0,44.759,44.8024,44.7156,44.7417,13337.0
2016-10-26 11:40:00,51.52,51.52,51.45,51.52,14543.0,44.733,44.733,44.6722,44.733,14543.0
2016-10-26 11:50:00,51.53,51.6,51.53,51.59,14501.0,44.7417,44.8024,44.7417,44.7937,14501.0
2016-10-26 12:00:00,51.59,51.59,51.53,51.55,15281.0,44.7937,44.7937,44.7417,44.759,15281.0
2016-10-26 12:10:00,51.56,51.57,51.54,51.57,15046.0,44.7677,44.7764,44.7503,44.7764,15046.0
2016-10-26 12:20:00,51.56,51.58,51.53,51.56,14190.0,44.7677,44.7851,44.7417,44.7677,14190.0
2016-10-26 12:30:00,51.55,51.57,51.52,51.55,11325.0,44.759,44.7764,44.733,44.759,11325.0
2016-10-26 12:40:00,51.55,51.57,51.52,51.56,13947.0,44.759,44.7764,44.733,44.7677,13947.0
2016-10-26 12:50:00,51.56,51.59,51.51,51.52,18691.0,44.7677,44.7937,44.7243,44.733,18691.0
2016-10-26 13:00:00,51.53,51.54,51.47,51.47,19583.0,44.7417,44.7503,44.6896,44.6896,19583.0
2016-10-26 13:10:00,51.46,51.49,51.44,51.46,14828.0,44.6809,44.7069,44.6635,44.6809,14828.0
2016-10-26 13:20:00,51.46,51.52,51.46,51.51,16503.0,44.6809,44.733,44.6809,44.7243,16503.0
2016-10-26 13:30:00,51.51,51.55,51.5,51.53,32684.0,44.7243,44.759,44.7156,44.7417,32684.0
2016-10-26 13:40:00,51.53,51.53,51.47,51.52,15616.0,44.7417,44.7417,44.6896,44.733,15616.0
2016-10-26 13:50:00,51.52,51.53,51.5,51.52,17821.0,44.733,44.7417,44.7156,44.733,17821.0
2016-10-26 14:00:00,51.51,51.51,51.4,51.41,15979.0,44.7243,44.7243,44.6288,44.6375,15979.0
2016-10-26 14:10:00,51.41,51.44,51.39,51.43,14752.0,44.6375,44.6635,44.6201,44.6548,14752.0
2016-10-26 14:20:00,51.43,51.46,51.42,51.43,15641.0,44.6548,44.6809,44.6461,44.6548,15641.0
2016-10-26 14:30:00,51.42,51.44,51.42,51.43,12566.0,44.6461,44.6635,44.6461,44.6548,12566.0
2016-10-26 14:40:00,51.44,51.46,51.43,51.45,12851.0,44.6635,44.6809,44.6548,44.6722,12851.0
2016-10-26 14:50:00,51.45,51.49,51.41,51.46,18913.0,44.6722,44.7069,44.6375,44.6809,18913.0
2016-10-26 15:00:00,51.47,51.47,51.39,51.4,10863.0,44.6896,44.6896,44.6201,44.6288,10863.0
2016-10-26 15:10:00,51.4,51.4,51.33,51.38,32918.0,44.6288,44.6288,44.568,44.6114,32918.0
2016-10-26 15:20:00,51.38,51.4,51.36,51.36,16896.0,44.6114,44.6288,44.594,44.594,16896.0
2016-10-26 15:30:00,51.36,51.37,51.31,51.31,27994.0,44.594,44.6027,44.5506,44.5506,27994.0
2016-10-26 15:40:00,51.31,51.32,51.29,51.3,62966.0,44.5506,44.5593,44.5333,44.542,62966.0
2016-10-26 15:50:00,51.3,51.31,51.25,51.3,92044.0,44.542,44.5506,44.4985,44.542,92044.0
2016-10-27 09:30:00,51.27,51.57,51.27,51.43,26733.0,44.5159,44.7764,44.5159,44.6548,26733.0
2016-10-27 09:40:00,51.38,51.38,51.25,51.31,21608.0,44.6114,44.6114,44.4985,44.5506,21608.0
2016-10-27 09:50:00,51.32,51.34,51.13,51.16,29974.0,44.5593,44.5767,44.3943,44.4204,29974.0
2016-10-27 10:00:00,51.16,51.25,51.11,51.25,39933.0,44.4204,44.4985,44.377,44.4985,39933.0
2016-10-27 10:10:00,51.25,51.25,51.18,51.2,66336.0,44.4985,44.4985,44.4378,44.4551,66336.0
2016-10-27 10:20:00,51.2,51.21,51.11,51.21,38692.0,44.4551,44.4638,44.377,44.4638,38692.0
2016-10-27 10:30:00,51.21,51.21,51.06,51.07,42387.0,44.4638,44.4638,44.3336,44.3422,42387.0
2016-10-27 10:40:00,51.07,51.07,50.9,50.91,26328.0,44.3422,44.3422,44.1946,44.2033,26328.0
2016-10-27 10:50:00,50.91,51.0,50.89,50.96,31544.0,44.2033,44.2815,44.186,44.2467,31544.0
2016-10-27 11:00:00,50.97,51.04,50.94,51.04,30068.0,44.2554,44.3162,44.2294,44.3162,30068.0
2016-10-27 11:10:00,51.04,51.06,51.01,51.02,27453.0,44.3162,44.3336,44.2902,44.2988,27453.0
2016-10-27 11:20:00,51.02,51.02,50.94,51.0,33235.0,44.2988,44.2988,44.2294,44.2815,33235.0
2016-10-27 11:30:00,51.0,51.03,50.95,50.97,36223.0,44.2815,44.3075,44.2381,44.2554,36223.0
2016-10-27 11:40:00,50.98,51.02,50.94,51.02,21692.0,44.2641,44.2988,44.2294,44.2988,21692.0
2016-10-27 11:50:00,51.02,51.06,51.0,51.05,23471.0,44.2988,44.3336,44.2815,44.3249,23471.0
2016-10-27 12:00:00,51.06,51.12,51.04,51.09,25564.0,44.3336,44.3857,44.3162,44.3596,25564.0
2016-10-27 12:10:00,51.1,51.12,51.0,51.02,24926.0,44.3683,44.3857,44.2815,44.2988,24926.0
2016-10-27 12:20:00,51.01,51.01,50.9,50.91,19650.0,44.2902,44.2902,44.1946,44.2033,19650.0
2016-10-27 12:30:00,50.91,50.92,50.76,50.77,29397.0,44.2033,44.212,44.0731,44.0818,29397.0
2016-10-27 12:40:00,50.78,50.82,50.75,50.82,17937.0,44.0905,44.1252,44.0644,44.1252,17937.0
2016-10-27 12:50:00,50.83,50.89,50.82,50.88,36686.0,44.1339,44.186,44.1252,44.1773,36686.0
2016-10-27 13:00:00,50.87,50.95,50.87,50.87,35603.0,44.1686,44.2381,44.1686,44.1686,35603.0
2016-10-27 13:10:00,50.87,50.93,50.86,50.91,30128.0,44.1686,44.2207,44.1599,44.2033,30128.0
2016-10-27 13:20:00,50.9,50.93,50.86,50.9,33602.0,44.1946,44.2207,44.1599,44.1946,33602.0
2016-10-27 13:30:00,50.9,51.09,50.9,51.09,53545.0,44.1946,44.3596,44.1946,44.3596,53545.0
2016-10-27 13:40:00,51.08,51.09,51.01,51.03,41389.0,44.3509,44.3596,44.2902,44.3075,41389.0
2016-10-27 13:50:00,51.03,51.06,51.0,51.05,35055.0,44.3075,44.3336,44.2815,44.3249,35055.0
2016-10-27 14:00:00,51.04,51.1,51.0,51.03,25336.0,44.3162,44.3683,44.2815,44.3075,25336.0
2016-10-27 14:10:00,51.01,51.04,50.97,51.03,28331.0,44.2902,44.3162,44.2554,44.3075,28331.0
2016-10-27 14:20:00,51.02,51.05,50.99,51.01,40822.0,44.2988,44.3249,44.2728,44.2902,40822.0
2016-10-27 14:30:00,51.02,51.04,50.97,51.0,35513.0,44.2988,44.3162,44.2554,44.2815,35513.0
2016-10-27 14:40:00,51.0,51.01,50.97,50.99,27414.0,44.2815,44.2902,44.2554,44.2728,27414.0
2016-10-27 14:50:00,51.0,51.01,50.93,50.96,25086.0,44.2815,44.2902,44.2207,44.2467,25086.0
2016-10-27 15:00:00,50.97,51.0,50.94,50.95,33118.0,44.2554,44.2815,44.2294,44.2381,33118.0
2016-10-27 15:10:00,50.95,50.95,50.9,50.9,34609.0,44.2381,44.2381,44.1946,44.1946,34609.0
2016-10-27 15:20:00,50.91,50.95,50.89,50.95,27812.0,44.2033,44.2381,44.186,44.2381,27812.0
2016-10-27 15:30:00,50.95,51.02,50.92,51.0,53593.0,44.2381,44.2988,44.212,44.2815,53593.0
2016-10-27 15:40:00,51.01,51.05,51.01,51.05,58584.0,44.2902,44.3249,44.2902,44.3249,58584.0
2016-10-27 15:50:00,51.04,51.05,50.95,51.0,120425.0,44.3162,44.3249,44.2381,44.2815,120425.0
2016-10-28 09:30:00,51.9,52.13,51.22,51.83,53479.0,45.0629,45.2626,44.4725,45.0021,53479.0
2016-10-28 09:40:00,51.84,51.86,51.62,51.79,90837.0,45.0108,45.0282,44.8198,44.9674,90837.0
2016-10-28 09:50:00,51.79,51.81,51.69,51.73,59613.0,44.9674,44.9848,44.8806,44.9153,59613.0
2016-10-28 10:00:00,51.71,51.83,51.7,51.79,53608.0,44.8979,45.0021,44.8893,44.9674,53608.0
2016-10-28 10:10:00,51.79,52.0,51.76,51.97,169886.0,44.9674,45.1497,44.9414,45.1237,169886.0
2016-10-28 10:20:00,51.97,52.0,51.78,51.83,126990.0,45.1237,45.1497,44.9587,45.0021,126990.0
2016-10-28 10:30:00,51.83,52.0,51.77,51.99,82278.0,45.0021,45.1497,44.95,45.1411,82278.0
2016-10-28 10:40:00,51.99,52.0,51.89,51.99,55873.0,45.1411,45.1497,45.0542,45.1411,55873.0
2016-10-28 10:50:00,51.98,52.0,51.95,51.98,61182.0,45.1324,45.1497,45.1063,45.1324,61182.0
2016-10-28 11:00:00,51.98,52.0,51.88,51.91,58876.0,45.1324,45.1497,45.0455,45.0716,58876.0
2016-10-28 11:10:00,51.9,51.95,51.9,51.92,61843.0,45.0629,45.1063,45.0629,45.0803,61843.0
2016-10-28 11:20:00,51.92,51.94,51.88,51.9,49158.0,45.0803,45.0976,45.0455,45.0629,49158.0
2016-10-28 11:30:00,51.91,51.95,51.87,51.87,53282.0,45.0716,45.1063,45.0369,45.0369,53282.0
2016-10-28 11:40:00,51.88,51.95,51.87,51.93,52621.0,45.0455,45.1063,45.0369,45.089,52621.0
2016-10-28 11:50:00,51.94,51.95,51.91,51.91,35322.0,45.0976,45.1063,45.0716,45.0716,35322.0
2016-10-28 12:00:00,51.91,51.96,51.9,51.94,45995.0,45.0716,45.115,45.0629,45.0976,45995.0
2016-10-28 12:10:00,51.95,51.99,51.94,51.99,49947.0,45.1063,45.1411,45.0976,45.1411,49947.0
2016-10-28 12:20:00,51.99,52.0,51.96,51.97,64923.0,45.1411,45.1497,45.115,45.1237,64923.0
2016-10-28 12:30:00,51.97,51.99,51.94,51.96,37453.0,45.1237,45.1411,45.0976,45.115,37453.0
2016-10-28 12:40:00,51.96,52.0,51.96,52.0,40164.0,45.115,45.1497,45.115,45.1497,40164.0
2016-10-28 12:50:00,52.0,52.0,51.99,52.0,12260.0,45.1497,45.1497,45.1411,45.1497,12260.0
2016-10-28 13:00:00,51.99,51.99,51.79,51.8,116064.0,45.1411,45.1411,44.9674,44.9761,116064.0
2016-10-28 13:10:00,51.81,51.95,51.79,51.91,81299.0,44.9848,45.1063,44.9674,45.0716,81299.0
2016-10-28 13:20:00,51.91,51.95,51.87,51.89,28195.0,45.0716,45.1063,45.0369,45.0542,28195.0
2016-10-28 13:30:00,51.89,51.89,51.68,51.71,52320.0,45.0542,45.0542,44.8719,44.8979,52320.0
2016-10-28 13:40:00,51.71,51.77,51.68,51.69,38948.0,44.8979,44.95,44.8719,44.8806,38948.0
2016-10-28 13:50:00,51.69,51.81,51.61,51.77,59754.0,44.8806,44.9848,44.8111,44.95,59754.0
2016-10-28 14:00:00,51.78,51.93,51.78,51.92,47144.0,44.9587,45.089,44.9587,45.0803,47144.0
2016-10-28 14:10:00,51.92,51.99,51.9,51.97,81244.0,45.0803,45.1411,45.0629,45.1237,81244.0
2016-10-28 14:20:00,51.97,52.26,51.97,52.16,253948.0,45.1237,45.3755,45.1237,45.2887,253948.0
2016-10-28 14:30:00,52.16,52.27,52.13,52.15,51588.0,45.2887,45.3842,45.2626,45.28,51588.0
2016-10-28 14:40:00,52.15,52.16,52.06,52.07,43057.0,45.28,45.2887,45.2018,45.2105,43057.0
2016-10-28 14:50:00,52.07,52.19,52.03,52.15,73348.0,45.2105,45.3147,45.1758,45.28,73348.0
2016-10-28 15:00:00,52.15,52.17,52.03,52.04,51300.0,45.28,45.2973,45.1758,45.1845,51300.0
2016-10-28 15:10:00,52.03,52.07,51.96,51.97,59356.0,45.1758,45.2105,45.115,45.1237,59356.0
2016-10-28 15:20:00,51.97,52.08,51.96,52.04,53632.0,45.1237,45.2192,45.115,45.1845,53632.0
2016-10-28 15:30:00,52.04,52.07,51.98,52.0,57195.0,45.1845,45.2105,45.1324,45.1497,57195.0
2016-10-28 15:40:00,51.99,52.03,51.94,52.0,79807.0,45.1411,45.1758,45.0976,45.1497,79807.0
2016-10-28 15:50:00,52.0,52.07,51.96,51.97,193099.0,45.1497,45.2105,45.115,45.1237,193099.0
2016-10-31 09:30:00,52.14,52.44,52.14,52.41,68471.0,45.2713,45.5318,45.2713,45.5057,68471.0
2016-10-31 09:40:00,52.39,52.44,52.26,52.33,29684.0,45.4884,45.5318,45.3755,45.4363,29684.0
2016-10-31 09:50:00,52.33,52.41,52.32,52.38,38629.0,45.4363,45.5057,45.4276,45.4797,38629.0
2016-10-31 10:00:00,52.38,52.65,52.36,52.65,57426.0,45.4797,45.7141,45.4623,45.7141,57426.0
2016-10-31 10:10:00,52.64,52.71,52.63,52.66,30922.0,45.7054,45.7662,45.6967,45.7228,30922.0
2016-10-31 10:20:00,52.66,52.72,52.64,52.72,35958.0,45.7228,45.7749,45.7054,45.7749,35958.0
2016-10-31 10:30:00,52.74,52.76,52.54,52.55,44787.0,45.7923,45.8096,45.6186,45.6273,44787.0
2016-10-31 10:40:00,52.56,52.67,52.54,52.67,27924.0,45.636,45.7315,45.6186,45.7315,27924.0
2016-10-31 10:50:00,52.67,52.68,52.61,52.64,36169.0,45.7315,45.7402,45.6794,45.7054,36169.0
2016-10-31 11:00:00,52.64,52.64,52.5,52.51,29229.0,45.7054,45.7054,45.5839,45.5926,29229.0
2016-10-31 11:10:00,52.52,52.55,52.48,52.55,42441.0,45.6012,45.6273,45.5665,45.6273,42441.0
2016-10-31 11:20:00,52.54,52.55,52.49,52.53,26853.0,45.6186,45.6273,45.5752,45.6099,26853.0
2016-10-31 11:30:00,52.54,52.64,52.53,52.58,30769.0,45.6186,45.7054,45.6099,45.6533,30769.0
2016-10-31 11:40:00,52.57,52.62,52.56,52.56,25842.0,45.6446,45.6881,45.636,45.636,25842.0
2016-10-31 11:50:00,52.55,52.59,52.54,52.59,18840.0,45.6273,45.662,45.6186,45.662,18840.0
2016-10-31 12:00:00,52.59,52.59,52.5,52.52,43789.0,45.662,45.662,45.5839,45.6012,43789.0
2016-10-31 12:10:00,52.52,52.57,52.45,52.54,28803.0,45.6012,45.6446,45.5405,45.6186,28803.0
2016-10-31 12:20:00,52.53,52.6,52.5,52.6,17497.0,45.6099,45.6707,45.5839,45.6707,17497.0
2016-10-31 12:30:00,52.6,52.73,52.6,52.73,27509.0,45.6707,45.7836,45.6707,45.7836,27509.0
2016-10-31 12:40:00,52.73,52.74,52.68,52.73,14782.0,45.7836,45.7923,45.7402,45.7836,14782.0
2016-10-31 12:50:00,52.73,52.75,52.7,52.73,22569.0,45.7836,45.8009,45.7575,45.7836,22569.0
2016-10-31 13:00:00,52.73,52.73,52.66,52.71,16837.0,45.7836,45.7836,45.7228,45.7662,16837.0
2016-10-31 13:10:00,52.72,52.76,52.72,52.72,17707.0,45.7749,45.8096,45.7749,45.7749,17707.0
2016-10-31 13:20:00,52.73,52.75,52.66,52.66,17296.0,45.7836,45.8009,45.7228,45.7228,17296.0
2016-10-31 13:30:00,52.66,52.71,52.66,52.66,19503.0,45.7228,45.7662,45.7228,45.7228,19503.0
2016-10-31 13:40:00,52.66,52.73,52.65,52.68,26845.0,45.7228,45.7836,45.7141,45.7402,26845.0
2016-10-31 13:50:00,52.68,52.69,52.59,52.63,20972.0,45.7402,45.7488,45.662,45.6967,20972.0
2016-10-31 14:00:00,52.63,52.66,52.59,52.6,27327.0,45.6967,45.7228,45.662,45.6707,27327.0
2016-10-31 14:10:00,52.6,52.63,52.56,52.61,26593.0,45.6707,45.6967,45.636,45.6794,26593.0
2016-10-31 14:20:00,52.61,52.63,52.55,52.56,23317.0,45.6794,45.6967,45.6273,45.636,23317.0
2016-10-31 14:30:00,52.56,52.65,52.56,52.65,26039.0,45.636,45.7141,45.636,45.7141,26039.0
2016-10-31 14:40:00,52.65,52.66,52.61,52.65,23283.0,45.7141,45.7228,45.6794,45.7141,23283.0
2016-10-31 14:50:00,52.64,52.68,52.61,52.65,24794.0,45.7054,45.7402,45.6794,45.7141,24794.0
2016-10-31 15:00:00,52.63,52.64,52.57,52.6,54910.0,45.6967,45.7054,45.6446,45.6707,54910.0
2016-10-31 15:10:00,52.6,52.68,52.6,52.65,34097.0,45.6707,45.7402,45.6707,45.7141,34097.0
2016-10-31 15:20:00,52.65,52.75,52.65,52.73,29939.0,45.7141,45.8009,45.7141,45.7836,29939.0
2016-10-31 15:30:00,52.74,52.77,52.7,52.76,64680.0,45.7923,45.8183,45.7575,45.8096,64680.0
2016-10-31 15:40:00,52.75,52.76,52.69,52.71,68849.0,45.8009,45.8096,45.7488,45.7662,68849.0
2016-10-31 15:50:00,52.7,52.71,52.61,52.63,152448.0,45.7575,45.7662,45.6794,45.6967,152448.0
2016-11-01 09:30:00,52.3,52.38,52.08,52.11,97198.0,45.4102,45.4797,45.2192,45.2452,97198.0
2016-11-01 09:40:00,52.1,52.1,51.83,51.87,29818.0,45.2366,45.2366,45.0021,45.0369,29818.0
2016-11-01 09:50:00,51.88,51.97,51.84,51.84,43135.0,45.0455,45.1237,45.0108,45.0108,43135.0
2016-11-01 10:00:00,51.85,51.9,51.77,51.8,44081.0,45.0195,45.0629,44.95,44.9761,44081.0
2016-11-01 10:10:00,51.8,51.81,51.73,51.79,48360.0,44.9761,44.9848,44.9153,44.9674,48360.0
2016-11-01 10:20:00,51.79,51.79,51.7,51.71,22436.0,44.9674,44.9674,44.8893,44.8979,22436.0
2016-11-01 10:30:00,51.7,51.75,51.65,51.71,42293.0,44.8893,44.9327,44.8458,44.8979,42293.0
2016-11-01 10:40:00,51.71,51.75,51.68,51.73,37581.0,44.8979,44.9327,44.8719,44.9153,37581.0
2016-11-01 10:50:00,51.73,51.76,51.7,51.75,28901.0,44.9153,44.9414,44.8893,44.9327,28901.0
2016-11-01 11:00:00,51.74,51.75,51.66,51.7,31655.0,44.924,44.9327,44.8545,44.8893,31655.0
2016-11-01 11:10:00,51.71,51.71,51.58,51.61,27471.0,44.8979,44.8979,44.7851,44.8111,27471.0
2016-11-01 11:20:00,51.62,51.64,51.57,51.59,27756.0,44.8198,44.8372,44.7764,44.7937,27756.0
2016-11-01 11:30:00,51.58,51.64,51.56,51.63,21729.0,44.7851,44.8372,44.7677,44.8285,21729.0
2016-11-01 11:40:00,51.63,51.71,51.61,51.66,25273.0,44.8285,44.8979,44.8111,44.8545,25273.0
2016-11-01 11:50:00,51.66,51.68,51.61,51.65,18302.0,44.8545,44.8719,44.8111,44.8458,18302.0
2016-11-01 12:00:00,51.65,51.66,51.6,51.61,36344.0,44.8458,44.8545,44.8024,44.8111,36344.0
2016-11-01 12:10:00,51.6,51.61,51.52,51.57,38003.0,44.8024,44.8111,44.733,44.7764,38003.0
2016-11-01 12:20:00,51.58,51.58,51.47,51.49,20458.0,44.7851,44.7851,44.6896,44.7069,20458.0
2016-11-01 12:30:00,51.5,51.6,51.49,51.54,25500.0,44.7156,44.8024,44.7069,44.7503,25500.0
2016-11-01 12:40:00,51.53,51.53,51.44,51.47,30613.0,44.7417,44.7417,44.6635,44.6896,30613.0
2016-11-01 12:50:00,51.47,51.58,51.44,51.56,33442.0,44.6896,44.7851,44.6635,44.7677,33442.0
2016-11-01 13:00:00,51.56,51.63,51.56,51.59,34800.0,44.7677,44.8285,44.7677,44.7937,34800.0
2016-11-01 13:10:00,51.59,51.62,51.51,51.55,26474.0,44.7937,44.8198,44.7243,44.759,26474.0
2016-11-01 13:20:00,51.55,51.57,51.5,51.51,21992.0,44.759,44.7764,44.7156,44.7243,21992.0
2016-11-01 13:30:00,51.52,51.53,51.42,51.43,27073.0,44.733,44.7417,44.6461,44.6548,27073.0
2016-11-01 13:40:00,51.43,51.46,51.3,51.35,29661.0,44.6548,44.6809,44.542,44.5854,29661.0
2016-11-01 13:50:00,51.35,51.39,51.33,51.35,24188.0,44.5854,44.6201,44.568,44.5854,24188.0
2016-11-01 14:00:00,51.35,51.35,51.23,51.26,27662.0,44.5854,44.5854,44.4812,44.5072,27662.0
2016-11-01 14:10:00,51.27,51.3,51.15,51.23,37292.0,44.5159,44.542,44.4117,44.4812,37292.0
2016-11-01 14:20:00,51.23,51.34,51.2,51.29,41719.0,44.4812,44.5767,44.4551,44.5333,41719.0
2016-11-01 14:30:00,51.3,51.44,51.26,51.36,74792.0,44.542,44.6635,44.5072,44.594,74792.0
2016-11-01 14:40:00,51.35,51.35,51.19,51.19,43469.0,44.5854,44.5854,44.4464,44.4464,43469.0
2016-11-01 14:50:00,51.17,51.24,51.17,51.21,30871.0,44.4291,44.4899,44.4291,44.4638,30871.0
2016-11-01 15:00:00,51.21,51.26,51.15,51.24,61384.0,44.4638,44.5072,44.4117,44.4899,61384.0
2016-11-01 15:10:00,51.24,51.32,51.21,51.3,43998.0,44.4899,44.5593,44.4638,44.542,43998.0
2016-11-01 15:20:00,51.3,51.35,51.25,51.35,43026.0,44.542,44.5854,44.4985,44.5854,43026.0
2016-11-01 15:30:00,51.35,51.36,51.25,51.33,86973.0,44.5854,44.594,44.4985,44.568,86973.0
2016-11-01 15:40:00,51.32,51.37,51.28,51.32,101859.0,44.5593,44.6027,44.5246,44.5593,101859.0
2016-11-01 15:50:00,51.32,51.37,51.26,51.29,339692.0,44.5593,44.6027,44.5072,44.5333,339692.0
2016-11-02 09:30:00,51.34,51.5,51.29,51.46,21610.0,44.5767,44.7156,44.5333,44.6809,21610.0
2016-11-02 09:40:00,51.47,51.55,51.47,51.5,19237.0,44.6896,44.759,44.6896,44.7156,19237.0
2016-11-02 09:50:00,51.5,51.6,51.5,51.59,22317.0,44.7156,44.8024,44.7156,44.7937,22317.0
2016-11-02 10:00:00,51.56,51.56,51.44,51.45,15763.0,44.7677,44.7677,44.6635,44.6722,15763.0
2016-11-02 10:10:00,51.46,51.47,51.43,51.45,10273.0,44.6809,44.6896,44.6548,44.6722,10273.0
2016-11-02 10:20:00,51.44,51.48,51.39,51.48,10578.0,44.6635,44.6982,44.6201,44.6982,10578.0
2016-11-02 10:30:00,51.48,51.58,51.43,51.58,16049.0,44.6982,44.7851,44.6548,44.7851,16049.0
2016-11-02 10:40:00,51.58,51.6,51.56,51.57,11720.0,44.7851,44.8024,44.7677,44.7764,11720.0
2016-11-02 10:50:00,51.57,51.57,51.45,51.47,17308.0,44.7764,44.7764,44.6722,44.6896,17308.0
2016-11-02 11:00:00,51.47,51.52,51.44,51.47,23993.0,44.6896,44.733,44.6635,44.6896,23993.0
2016-11-02 11:10:00,51.47,51.58,51.47,51.52,17541.0,44.6896,44.7851,44.6896,44.733,17541.0
2016-11-02 11:20:00,51.51,51.51,51.44,51.45,13071.0,44.7243,44.7243,44.6635,44.6722,13071.0
2016-11-02 11:30:00,51.45,51.46,51.34,51.4,13539.0,44.6722,44.6809,44.5767,44.6288,13539.0
2016-11-02 11:40:00,51.43,51.49,51.43,51.46,11322.0,44.6548,44.7069,44.6548,44.6809,11322.0
2016-11-02 11:50:00,51.45,51.45,51.38,51.42,8954.0,44.6722,44.6722,44.6114,44.6461,8954.0
2016-11-02 12:00:00,51.41,51.43,51.37,51.43,16015.0,44.6375,44.6548,44.6027,44.6548,16015.0
2016-11-02 12:10:00,51.43,51.46,51.36,51.37,19168.0,44.6548,44.6809,44.594,44.6027,19168.0
2016-11-02 12:20:00,51.36,51.42,51.34,51.39,17448.0,44.594,44.6461,44.5767,44.6201,17448.0
2016-11-02 12:30:00,51.41,51.43,51.37,51.38,13844.0,44.6375,44.6548,44.6027,44.6114,13844.0
2016-11-02 12:40:00,51.39,51.4,51.33,51.33,15850.0,44.6201,44.6288,44.568,44.568,15850.0
2016-11-02 12:50:00,51.33,51.35,51.3,51.35,12868.0,44.568,44.5854,44.542,44.5854,12868.0
2016-11-02 13:00:00,51.36,51.36,51.3,51.33,15205.0,44.594,44.594,44.542,44.568,15205.0
2016-11-02 13:10:00,51.32,51.32,51.24,51.27,22906.0,44.5593,44.5593,44.4899,44.5159,22906.0
2016-11-02 13:20:00,51.26,51.3,51.23,51.27,14678.0,44.5072,44.542,44.4812,44.5159,14678.0
2016-11-02 13:30:00,51.27,51.3,51.24,51.29,11812.0,44.5159,44.542,44.4899,44.5333,11812.0
2016-11-02 13:40:00,51.29,51.29,51.2,51.21,20095.0,44.5333,44.5333,44.4551,44.4638,20095.0
2016-11-02 13:50:00,51.21,51.22,51.11,51.16,26698.0,44.4638,44.4725,44.377,44.4204,26698.0
2016-11-02 14:00:00,51.15,51.19,51.09,51.13,36367.0,44.4117,44.4464,44.3596,44.3943,36367.0
2016-11-02 14:10:00,51.13,51.24,51.13,51.22,38212.0,44.3943,44.4899,44.3943,44.4725,38212.0
2016-11-02 14:20:00,51.2,51.26,51.19,51.24,18180.0,44.4551,44.5072,44.4464,44.4899,18180.0
2016-11-02 14:30:00,51.25,51.34,51.22,51.3,26227.0,44.4985,44.5767,44.4725,44.542,26227.0
2016-11-02 14:40:00,51.31,51.37,51.29,51.3,16547.0,44.5506,44.6027,44.5333,44.542,16547.0
2016-11-02 14:50:00,51.29,51.31,51.24,51.24,16965.0,44.5333,44.5506,44.4899,44.4899,16965.0
2016-11-02 15:00:00,51.24,51.35,51.23,51.34,19489.0,44.4899,44.5854,44.4812,44.5767,19489.0
2016-11-02 15:10:00,51.35,51.36,51.24,51.24,23735.0,44.5854,44.594,44.4899,44.4899,23735.0
2016-11-02 15:20:00,51.25,51.36,51.25,51.33,28829.0,44.4985,44.594,44.4985,44.568,28829.0
2016-11-02 15:30:00,51.34,51.35,51.23,51.24,45252.0,44.5767,44.5854,44.4812,44.4899,45252.0
2016-11-02 15:40:00,51.25,51.29,51.19,51.22,72329.0,44.4985,44.5333,44.4464,44.4725,72329.0
2016-11-02 15:50:00,51.21,51.24,51.12,51.15,109946.0,44.4638,44.4899,44.3857,44.4117,109946.0
2016-11-03 09:30:00,51.18,51.18,50.89,51.08,29155.0,44.4378,44.4378,44.186,44.3509,29155.0
2016-11-03 09:40:00,51.12,51.2,51.05,51.11,13382.0,44.3857,44.4551,44.3249,44.377,13382.0
2016-11-03 09:50:00,51.11,51.13,51.02,51.05,10932.0,44.377,44.3943,44.2988,44.3249,10932.0
2016-11-03 10:00:00,51.06,51.09,50.97,51.09,22438.0,44.3336,44.3596,44.2554,44.3596,22438.0
2016-11-03 10:10:00,51.07,51.17,51.07,51.17,12448.0,44.3422,44.4291,44.3422,44.4291,12448.0
2016-11-03 10:20:00,51.17,51.27,51.15,51.24,16057.0,44.4291,44.5159,44.4117,44.4899,16057.0
2016-11-03 10:30:00,51.23,51.25,51.15,51.15,20032.0,44.4812,44.4985,44.4117,44.4117,20032.0
2016-11-03 10:40:00,51.14,51.22,51.13,51.2,24235.0,44.403,44.4725,44.3943,44.4551,24235.0
2016-11-03 10:50:00,51.2,51.22,51.13,51.21,19242.0,44.4551,44.4725,44.3943,44.4638,19242.0
2016-11-03 11:00:00,51.22,51.3,51.21,51.3,33889.0,44.4725,44.542,44.4638,44.542,33889.0
2016-11-03 11:10:00,51.3,51.38,51.28,51.37,23320.0,44.542,44.6114,44.5246,44.6027,23320.0
2016-11-03 11:20:00,51.37,51.37,51.28,51.29,14700.0,44.6027,44.6027,44.5246,44.5333,14700.0
2016-11-03 11:30:00,51.29,51.33,51.27,51.29,16477.0,44.5333,44.568,44.5159,44.5333,16477.0
2016-11-03 11:40:00,51.29,51.31,51.2,51.23,19075.0,44.5333,44.5506,44.4551,44.4812,19075.0
2016-11-03 11:50:00,51.23,51.27,51.2,51.23,28935.0,44.4812,44.5159,44.4551,44.4812,28935.0
2016-11-03 12:00:00,51.24,51.3,51.23,51.25,20509.0,44.4899,44.542,44.4812,44.4985,20509.0
2016-11-03 12:10:00,51.24,51.28,51.22,51.24,15899.0,44.4899,44.5246,44.4725,44.4899,15899.0
2016-11-03 12:20:00,51.24,51.27,51.22,51.24,11458.0,44.4899,44.5159,44.4725,44.4899,11458.0
2016-11-03 12:30:00,51.24,51.25,51.2,51.21,13616.0,44.4899,44.4985,44.4551,44.4638,13616.0
2016-11-03 12:40:00,51.21,51.24,51.17,51.21,20716.0,44.4638,44.4899,44.4291,44.4638,20716.0
2016-11-03 12:50:00,51.21,51.24,51.2,51.21,15051.0,44.4638,44.4899,44.4551,44.4638,15051.0
2016-11-03 13:00:00,51.2,51.23,51.16,51.23,41870.0,44.4551,44.4812,44.4204,44.4812,41870.0
2016-11-03 13:10:00,51.24,51.24,51.16,51.2,10914.0,44.4899,44.4899,44.4204,44.4551,10914.0
2016-11-03 13:20:00,51.19,51.2,51.14,51.15,25804.0,44.4464,44.4551,44.403,44.4117,25804.0
2016-11-03 13:30:00,51.16,51.17,51.11,51.15,17796.0,44.4204,44.4291,44.377,44.4117,17796.0
2016-11-03 13:40:00,51.14,51.16,51.11,51.14,58535.0,44.403,44.4204,44.377,44.403,58535.0
2016-11-03 13:50:00,51.15,51.17,51.1,51.13,23440.0,44.4117,44.4291,44.3683,44.3943,23440.0
2016-11-03 14:00:00,51.13,51.13,51.09,51.1,28912.0,44.3943,44.3943,44.3596,44.3683,28912.0
2016-11-03 14:10:00,51.11,51.16,51.09,51.1,19999.0,44.377,44.4204,44.3596,44.3683,19999.0
2016-11-03 14:20:00,51.11,51.15,51.1,51.15,31166.0,44.377,44.4117,44.3683,44.4117,31166.0
2016-11-03 14:30:00,51.15,51.16,51.08,51.1,18237.0,44.4117,44.4204,44.3509,44.3683,18237.0
2016-11-03 14:40:00,51.09,51.13,51.08,51.12,25839.0,44.3596,44.3943,44.3509,44.3857,25839.0
2016-11-03 14:50:00,51.12,51.13,51.1,51.12,37028.0,44.3857,44.3943,44.3683,44.3857,37028.0
2016-11-03 15:00:00,51.12,51.12,51.04,51.07,25756.0,44.3857,44.3857,44.3162,44.3422,25756.0
2016-11-03 15:10:00,51.08,51.12,50.99,51.0,46019.0,44.3509,44.3857,44.2728,44.2815,46019.0
2016-11-03 15:20:00,51.01,51.04,51.0,51.01,32868.0,44.2902,44.3162,44.2815,44.2902,32868.0
2016-11-03 15:30:00,51.01,51.01,50.92,50.94,62527.0,44.2902,44.2902,44.212,44.2294,62527.0
2016-11-03 15:40:00,50.93,51.03,50.9,51.02,97045.0,44.2207,44.3075,44.1946,44.2988,97045.0
2016-11-03 15:50:00,51.01,51.06,50.98,51.03,75080.0,44.2902,44.3336,44.2641,44.3075,75080.0
2016-11-04 09:30:00,51.18,51.3,51.15,51.26,49312.0,44.4378,44.542,44.4117,44.5072,49312.0
2016-11-04 09:40:00,51.26,51.33,51.24,51.32,52780.0,44.5072,44.568,44.4899,44.5593,52780.0
2016-11-04 09:50:00,51.32,51.36,51.29,51.33,55693.0,44.5593,44.594,44.5333,44.568,55693.0
2016-11-04 10:00:00,51.34,51.43,51.3,51.42,52248.0,44.5767,44.6548,44.542,44.6461,52248.0
2016-11-04 10:10:00,51.42,51.49,51.41,51.48,62125.0,44.6461,44.7069,44.6375,44.6982,62125.0
2016-11-04 10:20:00,51.47,51.47,51.35,51.37,37212.0,44.6896,44.6896,44.5854,44.6027,37212.0
2016-11-04 10:30:00,51.37,51.38,51.29,51.3,60259.0,44.6027,44.6114,44.5333,44.542,60259.0
2016-11-04 10:40:00,51.3,51.32,51.25,51.31,61879.0,44.542,44.5593,44.4985,44.5506,61879.0
2016-11-04 10:50:00,51.3,51.37,51.29,51.32,54295.0,44.542,44.6027,44.5333,44.5593,54295.0
2016-11-04 11:00:00,51.33,51.4,51.3,51.3,131403.0,44.568,44.6288,44.542,44.542,131403.0
2016-11-04 11:10:00,51.3,51.34,51.25,51.3,14797.0,44.542,44.5767,44.4985,44.542,14797.0
2016-11-04 11:20:00,51.3,51.39,51.25,51.38,27193.0,44.542,44.6201,44.4985,44.6114,27193.0
2016-11-04 11:30:00,51.38,51.38,51.33,51.37,18061.0,44.6114,44.6114,44.568,44.6027,18061.0
2016-11-04 11:40:00,51.37,51.41,51.35,51.35,26741.0,44.6027,44.6375,44.5854,44.5854,26741.0
2016-11-04 11:50:00,51.36,51.41,51.36,51.4,20427.0,44.594,44.6375,44.594,44.6288,20427.0
2016-11-04 12:00:00,51.41,51.44,51.39,51.44,31716.0,44.6375,44.6635,44.6201,44.6635,31716.0
2016-11-04 12:10:00,51.44,51.55,51.44,51.55,31860.0,44.6635,44.759,44.6635,44.759,31860.0
2016-11-04 12:20:00,51.54,51.55,51.46,51.48,54607.0,44.7503,44.759,44.6809,44.6982,54607.0
2016-11-04 12:30:00,51.48,51.5,51.44,51.49,43574.0,44.6982,44.7156,44.6635,44.7069,43574.0
2016-11-04 12:40:00,51.49,51.52,51.46,51.46,22041.0,44.7069,44.733,44.6809,44.6809,22041.0
2016-11-04 12:50:00,51.46,51.5,51.43,51.44,11653.0,44.6809,44.7156,44.6548,44.6635,11653.0
2016-11-04 13:00:00,51.45,51.5,51.42,51.49,19880.0,44.6722,44.7156,44.6461,44.7069,19880.0
2016-11-04 13:10:00,51.49,51.49,51.43,51.47,14346.0,44.7069,44.7069,44.6548,44.6896,14346.0
2016-11-04 13:20:00,51.48,51.48,51.43,51.43,13087.0,44.6982,44.6982,44.6548,44.6548,13087.0
2016-11-04 13:30:00,51.44,51.46,51.42,51.45,7058.0,44.6635,44.6809,44.6461,44.6722,7058.0
2016-11-04 13:40:00,51.45,51.47,51.39,51.41,15310.0,44.6722,44.6896,44.6201,44.6375,15310.0
2016-11-04 13:50:00,51.41,51.44,51.39,51.44,20685.0,44.6375,44.6635,44.6201,44.6635,20685.0
2016-11-04 14:00:00,51.43,51.44,51.38,51.38,33948.0,44.6548,44.6635,44.6114,44.6114,33948.0
2016-11-04 14:10:00,51.39,51.43,51.38,51.43,17697.0,44.6201,44.6548,44.6114,44.6548,17697.0
2016-11-04 14:20:00,51.43,51.48,51.42,51.48,20435.0,44.6548,44.6982,44.6461,44.6982,20435.0
2016-11-04 14:30:00,51.47,51.48,51.43,51.45,23047.0,44.6896,44.6982,44.6548,44.6722,23047.0
2016-11-04 14:40:00,51.45,51.46,51.4,51.4,18352.0,44.6722,44.6809,44.6288,44.6288,18352.0
2016-11-04 14:50:00,51.39,51.46,51.38,51.42,27691.0,44.6201,44.6809,44.6114,44.6461,27691.0
2016-11-04 15:00:00,51.42,51.43,51.36,51.36,22351.0,44.6461,44.6548,44.594,44.594,22351.0
2016-11-04 15:10:00,51.37,51.39,51.34,51.39,30665.0,44.6027,44.6201,44.5767,44.6201,30665.0
2016-11-04 15:20:00,51.39,51.39,51.31,51.37,52797.0,44.6201,44.6201,44.5506,44.6027,52797.0
2016-11-04 15:30:00,51.37,51.37,51.26,51.28,61374.0,44.6027,44.6027,44.5072,44.5246,61374.0
2016-11-04 15:40:00,51.28,51.3,51.22,51.23,75966.0,44.5246,44.542,44.4725,44.4812,75966.0
2016-11-04 15:50:00,51.23,51.24,51.18,51.23,119261.0,44.4812,44.4899,44.4378,44.4812,119261.0
2016-11-07 09:30:00,51.76,51.89,51.7,51.78,28805.0,44.9414,45.0542,44.8893,44.9587,28805.0
2016-11-07 09:40:00,51.78,51.8,51.67,51.71,26798.0,44.9587,44.9761,44.8632,44.8979,26798.0
2016-11-07 09:50:00,51.71,51.84,51.66,51.83,44694.0,44.8979,45.0108,44.8545,45.0021,44694.0
2016-11-07 10:00:00,51.84,51.89,51.75,51.77,21166.0,45.0108,45.0542,44.9327,44.95,21166.0
2016-11-07 10:10:00,51.74,51.8,51.73,51.75,36354.0,44.924,44.9761,44.9153,44.9327,36354.0
2016-11-07 10:20:00,51.75,51.82,51.73,51.82,17145.0,44.9327,44.9934,44.9153,44.9934,17145.0
2016-11-07 10:30:00,51.82,51.85,51.78,51.82,49258.0,44.9934,45.0195,44.9587,44.9934,49258.0
2016-11-07 10:40:00,51.82,51.82,51.77,51.8,70056.0,44.9934,44.9934,44.95,44.9761,70056.0
2016-11-07 10:50:00,51.8,51.83,51.77,51.8,24864.0,44.9761,45.0021,44.95,44.9761,24864.0
2016-11-07 11:00:00,51.8,51.88,51.79,51.88,28886.0,44.9761,45.0455,44.9674,45.0455,28886.0
2016-11-07 11:10:00,51.88,51.88,51.8,51.8,19801.0,45.0455,45.0455,44.9761,44.9761,19801.0
2016-11-07 11:20:00,51.8,51.81,51.76,51.81,15142.0,44.9761,44.9848,44.9414,44.9848,15142.0
2016-11-07 11:30:00,51.82,51.88,51.82,51.84,19267.0,44.9934,45.0455,44.9934,45.0108,19267.0
2016-11-07 11:40:00,51.84,51.9,51.84,51.87,20300.0,45.0108,45.0629,45.0108,45.0369,20300.0
2016-11-07 11:50:00,51.87,51.92,51.87,51.92,10849.0,45.0369,45.0803,45.0369,45.0803,10849.0
2016-11-07 12:00:00,51.92,51.97,51.89,51.9,28348.0,45.0803,45.1237,45.0542,45.0629,28348.0
2016-11-07 12:10:00,51.9,51.97,51.9,51.96,42665.0,45.0629,45.1237,45.0629,45.115,42665.0
2016-11-07 12:20:00,51.97,51.99,51.91,51.97,21300.0,45.1237,45.1411,45.0716,45.1237,21300.0
2016-11-07 12:30:00,51.97,51.98,51.91,51.92,16816.0,45.1237,45.1324,45.0716,45.0803,16816.0
2016-11-07 12:40:00,51.92,51.93,51.89,51.89,12649.0,45.0803,45.089,45.0542,45.0542,12649.0
2016-11-07 12:50:00,51.9,51.93,51.9,51.92,10513.0,45.0629,45.089,45.0629,45.0803,10513.0
2016-11-07 13:00:00,51.93,51.96,51.92,51.96,30858.0,45.089,45.115,45.0803,45.115,30858.0
2016-11-07 13:10:00,51.96,51.96,51.9,51.9,22070.0,45.115,45.115,45.0629,45.0629,22070.0
2016-11-07 13:20:00,51.91,51.91,51.88,51.89,15916.0,45.0716,45.0716,45.0455,45.0542,15916.0
2016-11-07 13:30:00,51.89,51.92,51.87,51.9,12657.0,45.0542,45.0803,45.0369,45.0629,12657.0
2016-11-07 13:40:00,51.9,51.91,51.87,51.89,13947.0,45.0629,45.0716,45.0369,45.0542,13947.0
2016-11-07 13:50:00,51.89,51.91,51.82,51.87,55750.0,45.0542,45.0716,44.9934,45.0369,55750.0
2016-11-07 14:00:00,51.88,51.89,51.85,51.88,15848.0,45.0455,45.0542,45.0195,45.0455,15848.0
2016-11-07 14:10:00,51.88,51.93,51.88,51.91,22796.0,45.0455,45.089,45.0455,45.0716,22796.0
2016-11-07 14:20:00,51.91,51.91,51.83,51.85,22130.0,45.0716,45.0716,45.0021,45.0195,22130.0
2016-11-07 14:30:00,51.85,51.9,51.85,51.9,14043.0,45.0195,45.0629,45.0195,45.0629,14043.0
2016-11-07 14:40:00,51.89,51.9,51.86,51.87,13778.0,45.0542,45.0629,45.0282,45.0369,13778.0
2016-11-07 14:50:00,51.87,51.9,51.86,51.87,14723.0,45.0369,45.0629,45.0282,45.0369,14723.0
2016-11-07 15:00:00,51.87,51.88,51.82,51.82,18284.0,45.0369,45.0455,44.9934,44.9934,18284.0
2016-11-07 15:10:00,51.83,51.89,51.82,51.88,22229.0,45.0021,45.0542,44.9934,45.0455,22229.0
2016-11-07 15:20:00,51.87,51.88,51.82,51.83,27045.0,45.0369,45.0455,44.9934,45.0021,27045.0
2016-11-07 15:30:00,51.83,51.86,51.8,51.86,34612.0,45.0021,45.0282,44.9761,45.0282,34612.0
2016-11-07 15:40:00,51.85,51.97,51.84,51.96,70871.0,45.0195,45.1237,45.0108,45.115,70871.0
2016-11-07 15:50:00,51.97,52.02,51.94,52.0,148877.0,45.1237,45.1671,45.0976,45.1497,148877.0
2016-11-08 09:30:00,52.03,52.13,51.92,52.12,35230.0,45.1758,45.2626,45.0803,45.2539,35230.0
2016-11-08 09:40:00,52.12,52.17,52.08,52.11,14080.0,45.2539,45.2973,45.2192,45.2452,14080.0
2016-11-08 09:50:00,52.11,52.19,52.07,52.19,12247.0,45.2452,45.3147,45.2105,45.3147,12247.0
2016-11-08 10:00:00,52.2,52.33,52.2,52.29,21072.0,45.3234,45.4363,45.3234,45.4015,21072.0
2016-11-08 10:10:00,52.27,52.3,52.26,52.28,11657.0,45.3842,45.4102,45.3755,45.3928,11657.0
2016-11-08 10:20:00,52.27,52.27,52.16,52.18,9968.0,45.3842,45.3842,45.2887,45.306,9968.0
2016-11-08 10:30:00,52.18,52.2,52.15,52.15,21933.0,45.306,45.3234,45.28,45.28,21933.0
2016-11-08 10:40:00,52.16,52.27,52.15,52.27,41060.0,45.2887,45.3842,45.28,45.3842,41060.0
2016-11-08 10:50:00,52.27,52.3,52.2,52.21,21225.0,45.3842,45.4102,45.3234,45.3321,21225.0
2016-11-08 11:00:00,52.22,52.31,52.2,52.28,31029.0,45.3408,45.4189,45.3234,45.3928,31029.0
2016-11-08 11:10:00,52.29,52.29,52.23,52.24,22459.0,45.4015,45.4015,45.3494,45.3581,22459.0
2016-11-08 11:20:00,52.24,52.28,52.24,52.27,29228.0,45.3581,45.3928,45.3581,45.3842,29228.0
2016-11-08 11:30:00,52.26,52.31,52.24,52.26,41875.0,45.3755,45.4189,45.3581,45.3755,41875.0
2016-11-08 11:40:00,52.26,52.26,52.23,52.23,8717.0,45.3755,45.3755,45.3494,45.3494,8717.0
2016-11-08 11:50:00,52.23,52.25,52.2,52.23,37503.0,45.3494,45.3668,45.3234,45.3494,37503.0
2016-11-08 12:00:00,52.24,52.28,52.22,52.28,19308.0,45.3581,45.3928,45.3408,45.3928,19308.0
2016-11-08 12:10:00,52.29,52.31,52.24,52.26,20944.0,45.4015,45.4189,45.3581,45.3755,20944.0
2016-11-08 12:20:00,52.26,52.29,52.19,52.2,35966.0,45.3755,45.4015,45.3147,45.3234,35966.0
2016-11-08 12:30:00,52.2,52.23,52.18,52.23,25545.0,45.3234,45.3494,45.306,45.3494,25545.0
2016-11-08 12:40:00,52.22,52.23,52.19,52.22,11598.0,45.3408,45.3494,45.3147,45.3408,11598.0
2016-11-08 12:50:00,52.22,52.24,52.21,52.24,14791.0,45.3408,45.3581,45.3321,45.3581,14791.0
2016-11-08 13:00:00,52.24,52.24,52.15,52.18,19746.0,45.3581,45.3581,45.28,45.306,19746.0
2016-11-08 13:10:00,52.17,52.22,52.17,52.21,18339.0,45.2973,45.3408,45.2973,45.3321,18339.0
2016-11-08 13:20:00,52.2,52.26,52.2,52.24,17452.0,45.3234,45.3755,45.3234,45.3581,17452.0
2016-11-08 13:30:00,52.24,52.3,52.23,52.28,18383.0,45.3581,45.4102,45.3494,45.3928,18383.0
2016-11-08 13:40:00,52.27,52.29,52.24,52.24,15509.0,45.3842,45.4015,45.3581,45.3581,15509.0
2016-11-08 13:50:00,52.25,52.25,52.19,52.24,19676.0,45.3668,45.3668,45.3147,45.3581,19676.0
2016-11-08 14:00:00,52.25,52.29,52.24,52.28,13782.0,45.3668,45.4015,45.3581,45.3928,13782.0
2016-11-08 14:10:00,52.27,52.27,52.19,52.23,16911.0,45.3842,45.3842,45.3147,45.3494,16911.0
2016-11-08 14:20:00,52.23,52.27,52.22,52.25,14802.0,45.3494,45.3842,45.3408,45.3668,14802.0
2016-11-08 14:30:00,52.25,52.26,52.19,52.22,23461.0,45.3668,45.3755,45.3147,45.3408,23461.0
2016-11-08 14:40:00,52.23,52.25,52.19,52.25,29968.0,45.3494,45.3668,45.3147,45.3668,29968.0
2016-11-08 14:50:00,52.23,52.26,52.22,52.24,25851.0,45.3494,45.3755,45.3408,45.3581,25851.0
2016-11-08 15:00:00,52.23,52.28,52.19,52.28,29001.0,45.3494,45.3928,45.3147,45.3928,29001.0
2016-11-08 15:10:00,52.28,52.3,52.25,52.28,27184.0,45.3928,45.4102,45.3668,45.3928,27184.0
2016-11-08 15:20:00,52.28,52.34,52.25,52.27,57425.0,45.3928,45.4449,45.3668,45.3842,57425.0
2016-11-08 15:30:00,52.28,52.34,52.27,52.32,49037.0,45.3928,45.4449,45.3842,45.4276,49037.0
2016-11-08 15:40:00,52.32,52.34,52.27,52.3,59852.0,45.4276,45.4449,45.3842,45.4102,59852.0
2016-11-08 15:50:00,52.3,52.32,52.2,52.24,122601.0,45.4102,45.4276,45.3234,45.3581,122601.0
2016-11-09 09:30:00,51.74,52.4,51.59,51.76,106072.0,44.924,45.497,44.7937,44.9414,106072.0
2016-11-09 09:40:00,51.73,52.25,51.72,52.19,64873.0,44.9153,45.3668,44.9066,45.3147,64873.0
2016-11-09 09:50:00,52.19,52.28,52.17,52.21,42384.0,45.3147,45.3928,45.2973,45.3321,42384.0
2016-11-09 10:00:00,52.2,52.21,52.07,52.15,24910.0,45.3234,45.3321,45.2105,45.28,24910.0
2016-11-09 10:10:00,52.13,52.18,52.05,52.08,25866.0,45.2626,45.306,45.1931,45.2192,25866.0
2016-11-09 10:20:00,52.08,52.23,52.06,52.2,18564.0,45.2192,45.3494,45.2018,45.3234,18564.0
2016-11-09 10:30:00,52.23,52.23,52.11,52.2,32300.0,45.3494,45.3494,45.2452,45.3234,32300.0
2016-11-09 10:40:00,52.19,52.27,52.16,52.21,27234.0,45.3147,45.3842,45.2887,45.3321,27234.0
2016-11-09 10:50:00,52.2,52.4,52.19,52.35,34593.0,45.3234,45.497,45.3147,45.4536,34593.0
2016-11-09 11:00:00,52.36,52.43,52.27,52.41,53900.0,45.4623,45.5231,45.3842,45.5057,53900.0
2016-11-09 11:10:00,52.41,52.57,52.41,52.53,39565.0,45.5057,45.6446,45.5057,45.6099,39565.0
2016-11-09 11:20:00,52.53,52.56,52.44,52.51,18895.0,45.6099,45.636,45.5318,45.5926,18895.0
2016-11-09 11:30:00,52.52,52.58,52.49,52.56,19616.0,45.6012,45.6533,45.5752,45.636,19616.0
2016-11-09 11:40:00,52.57,52.66,52.49,52.66,22497.0,45.6446,45.7228,45.5752,45.7228,22497.0
2016-11-09 11:50:00,52.67,52.72,52.64,52.68,18418.0,45.7315,45.7749,45.7054,45.7402,18418.0
2016-11-09 12:00:00,52.69,52.71,52.54,52.55,11945.0,45.7488,45.7662,45.6186,45.6273,11945.0
2016-11-09 12:10:00,52.55,52.59,52.5,52.55,14561.0,45.6273,45.662,45.5839,45.6273,14561.0
2016-11-09 12:20:00,52.55,52.61,52.55,52.59,15822.0,45.6273,45.6794,45.6273,45.662,15822.0
2016-11-09 12:30:00,52.62,52.76,52.59,52.66,13078.0,45.6881,45.8096,45.662,45.7228,13078.0
2016-11-09 12:40:00,52.67,52.69,52.6,52.63,11717.0,45.7315,45.7488,45.6707,45.6967,11717.0
2016-11-09 12:50:00,52.63,52.75,52.61,52.74,15651.0,45.6967,45.8009,45.6794,45.7923,15651.0
2016-11-09 13:00:00,52.74,52.79,52.67,52.67,13831.0,45.7923,45.8357,45.7315,45.7315,13831.0
2016-11-09 13:10:00,52.67,52.76,52.65,52.67,18923.0,45.7315,45.8096,45.7141,45.7315,18923.0
2016-11-09 13:20:00,52.68,52.68,52.49,52.52,15217.0,45.7402,45.7402,45.5752,45.6012,15217.0
2016-11-09 13:30:00,52.53,52.62,52.52,52.55,17410.0,45.6099,45.6881,45.6012,45.6273,17410.0
2016-11-09 13:40:00,52.57,52.67,52.57,52.67,20643.0,45.6446,45.7315,45.6446,45.7315,20643.0
2016-11-09 13:50:00,52.68,52.69,52.62,52.63,21363.0,45.7402,45.7488,45.6881,45.6967,21363.0
2016-11-09 14:00:00,52.64,52.64,52.58,52.59,17338.0,45.7054,45.7054,45.6533,45.662,17338.0
2016-11-09 14:10:00,52.59,52.65,52.56,52.59,18603.0,45.662,45.7141,45.636,45.662,18603.0
2016-11-09 14:20:00,52.59,52.69,52.58,52.69,31263.0,45.662,45.7488,45.6533,45.7488,31263.0
2016-11-09 14:30:00,52.69,52.87,52.69,52.87,39808.0,45.7488,45.9051,45.7488,45.9051,39808.0
2016-11-09 14:40:00,52.87,52.93,52.81,52.82,42871.0,45.9051,45.9572,45.853,45.8617,42871.0
2016-11-09 14:50:00,52.8,52.81,52.75,52.78,32936.0,45.8443,45.853,45.8009,45.827,32936.0
2016-11-09 15:00:00,52.79,52.88,52.79,52.84,22838.0,45.8357,45.9138,45.8357,45.8791,22838.0
2016-11-09 15:10:00,52.85,52.9,52.83,52.89,22051.0,45.8878,45.9312,45.8704,45.9225,22051.0
2016-11-09 15:20:00,52.9,52.91,52.83,52.86,25667.0,45.9312,45.9399,45.8704,45.8964,25667.0
2016-11-09 15:30:00,52.86,52.87,52.79,52.8,57064.0,45.8964,45.9051,45.8357,45.8443,57064.0
2016-11-09 15:40:00,52.8,52.83,52.72,52.76,81578.0,45.8443,45.8704,45.7749,45.8096,81578.0
2016-11-09 15:50:00,52.76,52.81,52.73,52.76,127223.0,45.8096,45.853,45.7836,45.8096,127223.0
2016-11-10 09:30:00,52.8,52.98,52.72,52.78,61940.0,45.8443,46.0006,45.7749,45.827,61940.0
2016-11-10 09:40:00,52.76,52.8,52.64,52.65,54166.0,45.8096,45.8443,45.7054,45.7141,54166.0
2016-11-10 09:50:00,52.66,52.67,52.38,52.42,26014.0,45.7228,45.7315,45.4797,45.5144,26014.0
2016-11-10 10:00:00,52.43,52.45,52.28,52.4,54183.0,45.5231,45.5405,45.3928,45.497,54183.0
2016-11-10 10:10:00,52.4,52.58,52.34,52.57,87510.0,45.497,45.6533,45.4449,45.6446,87510.0
2016-11-10 10:20:00,52.57,52.72,52.55,52.7,33701.0,45.6446,45.7749,45.6273,45.7575,33701.0
2016-11-10 10:30:00,52.7,52.79,52.63,52.78,56672.0,45.7575,45.8357,45.6967,45.827,56672.0
2016-11-10 10:40:00,52.79,52.87,52.72,52.84,37281.0,45.8357,45.9051,45.7749,45.8791,37281.0
2016-11-10 10:50:00,52.83,52.98,52.75,52.85,87662.0,45.8704,46.0006,45.8009,45.8878,87662.0
2016-11-10 11:00:00,52.84,52.91,52.66,52.75,42756.0,45.8791,45.9399,45.7228,45.8009,42756.0
2016-11-10 11:10:00,52.75,52.8,52.66,52.77,68767.0,45.8009,45.8443,45.7228,45.8183,68767.0
2016-11-10 11:20:00,52.76,52.82,52.71,52.74,23266.0,45.8096,45.8617,45.7662,45.7923,23266.0
2016-11-10 11:30:00,52.75,52.79,52.71,52.76,35890.0,45.8009,45.8357,45.7662,45.8096,35890.0
2016-11-10 11:40:00,52.76,52.9,52.76,52.78,26146.0,45.8096,45.9312,45.8096,45.827,26146.0
2016-11-10 11:50:00,52.79,52.81,52.64,52.65,26803.0,45.8357,45.853,45.7054,45.7141,26803.0
2016-11-10 12:00:00,52.64,52.79,52.62,52.75,23415.0,45.7054,45.8357,45.6881,45.8009,23415.0
2016-11-10 12:10:00,52.75,52.88,52.71,52.83,18775.0,45.8009,45.9138,45.7662,45.8704,18775.0
2016-11-10 12:20:00,52.82,52.91,52.79,52.89,13765.0,45.8617,45.9399,45.8357,45.9225,13765.0
2016-11-10 12:30:00,52.89,52.91,52.85,52.87,17940.0,45.9225,45.9399,45.8878,45.9051,17940.0
2016-11-10 12:40:00,52.87,52.87,52.77,52.79,24122.0,45.9051,45.9051,45.8183,45.8357,24122.0
2016-11-10 12:50:00,52.79,52.94,52.79,52.91,15931.0,45.8357,45.9659,45.8357,45.9399,15931.0
2016-11-10 13:00:00,52.91,52.94,52.87,52.93,17127.0,45.9399,45.9659,45.9051,45.9572,17127.0
2016-11-10 13:10:00,52.93,52.97,52.87,52.95,19241.0,45.9572,45.992,45.9051,45.9746,19241.0
2016-11-10 13:20:00,52.95,52.97,52.91,52.96,19675.0,45.9746,45.992,45.9399,45.9833,19675.0
2016-11-10 13:30:00,52.96,52.97,52.9,52.95,21213.0,45.9833,45.992,45.9312,45.9746,21213.0
2016-11-10 13:40:00,52.96,53.0,52.92,53.0,45384.0,45.9833,46.018,45.9485,46.018,45384.0
2016-11-10 13:50:00,53.0,53.05,52.97,52.97,21892.0,46.018,46.0614,45.992,45.992,21892.0
2016-11-10 14:00:00,52.97,53.03,52.95,53.0,23680.0,45.992,46.044,45.9746,46.018,23680.0
2016-11-10 14:10:00,53.0,53.01,52.95,52.95,25229.0,46.018,46.0267,45.9746,45.9746,25229.0
2016-11-10 14:20:00,52.95,53.0,52.86,52.86,36111.0,45.9746,46.018,45.8964,45.8964,36111.0
2016-11-10 14:30:00,52.87,52.89,52.79,52.87,19841.0,45.9051,45.9225,45.8357,45.9051,19841.0
2016-11-10 14:40:00,52.87,52.96,52.86,52.89,22988.0,45.9051,45.9833,45.8964,45.9225,22988.0
2016-11-10 14:50:00,52.89,52.93,52.87,52.92,24661.0,45.9225,45.9572,45.9051,45.9485,24661.0
2016-11-10 15:00:00,52.92,52.96,52.89,52.9,30162.0,45.9485,45.9833,45.9225,45.9312,30162.0
2016-11-10 15:10:00,52.9,52.94,52.86,52.93,27521.0,45.9312,45.9659,45.8964,45.9572,27521.0
2016-11-10 15:20:00,52.93,52.96,52.87,52.92,30224.0,45.9572,45.9833,45.9051,45.9485,30224.0
2016-11-10 15:30:00,52.92,52.93,52.88,52.92,49963.0,45.9485,45.9572,45.9138,45.9485,49963.0
2016-11-10 15:40:00,52.91,52.95,52.86,52.95,69645.0,45.9399,45.9746,45.8964,45.9746,69645.0
2016-11-10 15:50:00,52.96,52.97,52.88,52.9,90040.0,45.9833,45.992,45.9138,45.9312,90040.0
2016-11-11 09:30:00,52.88,53.15,52.83,53.1,42517.0,45.9138,46.1482,45.8704,46.1048,42517.0
2016-11-11 09:40:00,53.11,53.25,53.03,53.21,37806.0,46.1135,46.2351,46.044,46.2003,37806.0
2016-11-11 09:50:00,53.2,53.25,53.15,53.15,25133.0,46.1917,46.2351,46.1482,46.1482,25133.0
2016-11-11 10:00:00,53.16,53.27,53.15,53.16,32318.0,46.1569,46.2524,46.1482,46.1569,32318.0
2016-11-11 10:10:00,53.18,53.49,53.14,53.36,108715.0,46.1743,46.4434,46.1396,46.3306,108715.0
2016-11-11 10:20:00,53.35,53.38,53.25,53.31,29161.0,46.3219,46.3479,46.2351,46.2872,29161.0
2016-11-11 10:30:00,53.37,53.49,53.34,53.45,57234.0,46.3393,46.4434,46.3132,46.4087,57234.0
2016-11-11 10:40:00,53.46,53.5,53.4,53.47,54041.0,46.4174,46.4521,46.3653,46.4261,54041.0
2016-11-11 10:50:00,53.48,53.5,53.45,53.47,37993.0,46.4348,46.4521,46.4087,46.4261,37993.0
2016-11-11 11:00:00,53.47,53.6,53.45,53.6,52611.0,46.4261,46.539,46.4087,46.539,52611.0
2016-11-11 11:10:00,53.59,53.66,53.53,53.65,42207.0,46.5303,46.5911,46.4782,46.5824,42207.0
2016-11-11 11:20:00,53.64,53.65,53.53,53.62,33821.0,46.5737,46.5824,46.4782,46.5563,33821.0
2016-11-11 11:30:00,53.62,53.74,53.62,53.7,45613.0,46.5563,46.6605,46.5563,46.6258,45613.0
2016-11-11 11:40:00,53.71,53.71,53.56,53.57,40504.0,46.6345,46.6345,46.5042,46.5129,40504.0
2016-11-11 11:50:00,53.57,53.62,53.54,53.62,29505.0,46.5129,46.5563,46.4869,46.5563,29505.0
2016-11-11 12:00:00,53.62,53.66,53.58,53.66,29061.0,46.5563,46.5911,46.5216,46.5911,29061.0
2016-11-11 12:10:00,53.66,53.7,53.65,53.66,36531.0,46.5911,46.6258,46.5824,46.5911,36531.0
2016-11-11 12:20:00,53.66,53.67,53.59,53.61,23625.0,46.5911,46.5997,46.5303,46.5476,23625.0
2016-11-11 12:30:00,53.62,53.68,53.61,53.62,36742.0,46.5563,46.6084,46.5476,46.5563,36742.0
2016-11-11 12:40:00,53.63,53.64,53.56,53.64,38416.0,46.565,46.5737,46.5042,46.5737,38416.0
2016-11-11 12:50:00,53.62,53.66,53.61,53.64,21017.0,46.5563,46.5911,46.5476,46.5737,21017.0
2016-11-11 13:00:00,53.64,53.72,53.63,53.72,26123.0,46.5737,46.6431,46.565,46.6431,26123.0
2016-11-11 13:10:00,53.71,53.71,53.66,53.67,34432.0,46.6345,46.6345,46.5911,46.5997,34432.0
2016-11-11 13:20:00,53.67,53.74,53.67,53.72,18631.0,46.5997,46.6605,46.5997,46.6431,18631.0
2016-11-11 13:30:00,53.73,53.74,53.67,53.67,15257.0,46.6518,46.6605,46.5997,46.5997,15257.0
2016-11-11 13:40:00,53.68,53.72,53.67,53.7,19997.0,46.6084,46.6431,46.5997,46.6258,19997.0
2016-11-11 13:50:00,53.7,53.7,53.54,53.54,12837.0,46.6258,46.6258,46.4869,46.4869,12837.0
2016-11-11 14:00:00,53.55,53.7,53.53,53.66,45958.0,46.4955,46.6258,46.4782,46.5911,45958.0
2016-11-11 14:10:00,53.66,53.71,53.64,53.71,23406.0,46.5911,46.6345,46.5737,46.6345,23406.0
2016-11-11 14:20:00,53.72,53.75,53.65,53.66,15558.0,46.6431,46.6692,46.5824,46.5911,15558.0
2016-11-11 14:30:00,53.65,53.72,53.64,53.7,46075.0,46.5824,46.6431,46.5737,46.6258,46075.0
2016-11-11 14:40:00,53.7,53.7,53.65,53.65,16224.0,46.6258,46.6258,46.5824,46.5824,16224.0
2016-11-11 14:50:00,53.64,53.66,53.58,53.61,22801.0,46.5737,46.5911,46.5216,46.5476,22801.0
2016-11-11 15:00:00,53.6,53.65,53.58,53.64,23399.0,46.539,46.5824,46.5216,46.5737,23399.0
2016-11-11 15:10:00,53.65,53.66,53.56,53.57,23656.0,46.5824,46.5911,46.5042,46.5129,23656.0
2016-11-11 15:20:00,53.58,53.62,53.56,53.62,23036.0,46.5216,46.5563,46.5042,46.5563,23036.0
2016-11-11 15:30:00,53.62,53.65,53.58,53.58,27142.0,46.5563,46.5824,46.5216,46.5216,27142.0
2016-11-11 15:40:00,53.59,53.68,53.59,53.66,48978.0,46.5303,46.6084,46.5303,46.5911,48978.0
2016-11-11 15:50:00,53.66,53.71,53.62,53.65,100413.0,46.5911,46.6345,46.5563,46.5824,100413.0
2016-11-14 09:30:00,53.65,53.89,53.3,53.83,37285.0,46.5824,46.7908,46.2785,46.7387,37285.0
2016-11-14 09:40:00,53.8,53.86,53.68,53.71,29459.0,46.7126,46.7647,46.6084,46.6345,29459.0
2016-11-14 09:50:00,53.7,53.72,53.58,53.71,33715.0,46.6258,46.6431,46.5216,46.6345,33715.0
2016-11-14 10:00:00,53.74,53.88,53.72,53.88,116492.0,46.6605,46.7821,46.6431,46.7821,116492.0
2016-11-14 10:10:00,53.87,53.99,53.81,53.93,37148.0,46.7734,46.8776,46.7213,46.8255,37148.0
2016-11-14 10:20:00,53.94,53.98,53.83,53.96,33865.0,46.8342,46.8689,46.7387,46.8515,33865.0
2016-11-14 10:30:00,53.97,53.98,53.78,53.78,37213.0,46.8602,46.8689,46.6952,46.6952,37213.0
2016-11-14 10:40:00,53.78,53.81,53.71,53.76,18753.0,46.6952,46.7213,46.6345,46.6779,18753.0
2016-11-14 10:50:00,53.76,53.91,53.74,53.89,39032.0,46.6779,46.8081,46.6605,46.7908,39032.0
2016-11-14 11:00:00,53.89,53.89,53.79,53.82,22238.0,46.7908,46.7908,46.7039,46.73,22238.0
2016-11-14 11:10:00,53.83,54.03,53.83,53.99,35036.0,46.7387,46.9123,46.7387,46.8776,35036.0
2016-11-14 11:20:00,54.0,54.02,53.91,54.01,27033.0,46.8863,46.9036,46.8081,46.8949,27033.0
2016-11-14 11:30:00,54.02,54.07,53.95,54.06,24042.0,46.9036,46.947,46.8429,46.9384,24042.0
2016-11-14 11:40:00,54.06,54.21,54.05,54.2,46428.0,46.9384,47.0686,46.9297,47.0599,46428.0
2016-11-14 11:50:00,54.19,54.2,54.01,54.02,26567.0,47.0512,47.0599,46.8949,46.9036,26567.0
2016-11-14 12:00:00,54.03,54.06,53.97,54.0,31215.0,46.9123,46.9384,46.8602,46.8863,31215.0
2016-11-14 12:10:00,54.0,54.0,53.9,53.9,22707.0,46.8863,46.8863,46.7994,46.7994,22707.0
2016-11-14 12:20:00,53.91,54.12,53.87,54.11,22980.0,46.8081,46.9905,46.7734,46.9818,22980.0
2016-11-14 12:30:00,54.12,54.12,53.99,54.1,21101.0,46.9905,46.9905,46.8776,46.9731,21101.0
2016-11-14 12:40:00,54.1,54.13,54.02,54.12,22565.0,46.9731,46.9991,46.9036,46.9905,22565.0
2016-11-14 12:50:00,54.12,54.13,54.02,54.1,15516.0,46.9905,46.9991,46.9036,46.9731,15516.0
2016-11-14 13:00:00,54.11,54.11,53.99,54.03,15077.0,46.9818,46.9818,46.8776,46.9123,15077.0
2016-11-14 13:10:00,54.01,54.03,53.98,54.0,13805.0,46.8949,46.9123,46.8689,46.8863,13805.0
2016-11-14 13:20:00,54.0,54.02,53.93,53.94,17719.0,46.8863,46.9036,46.8255,46.8342,17719.0
2016-11-14 13:30:00,53.94,54.04,53.93,54.01,42419.0,46.8342,46.921,46.8255,46.8949,42419.0
2016-11-14 13:40:00,54.0,54.01,53.93,54.01,14978.0,46.8863,46.8949,46.8255,46.8949,14978.0
2016-11-14 13:50:00,54.0,54.05,53.96,53.98,20119.0,46.8863,46.9297,46.8515,46.8689,20119.0
2016-11-14 14:00:00,53.98,54.13,53.97,54.1,41934.0,46.8689,46.9991,46.8602,46.9731,41934.0
2016-11-14 14:10:00,54.1,54.15,54.08,54.11,30860.0,46.9731,47.0165,46.9557,46.9818,30860.0
2016-11-14 14:20:00,54.11,54.17,54.09,54.13,30519.0,46.9818,47.0339,46.9644,46.9991,30519.0
2016-11-14 14:30:00,54.12,54.19,54.09,54.17,38858.0,46.9905,47.0512,46.9644,47.0339,38858.0
2016-11-14 14:40:00,54.17,54.25,54.17,54.23,49617.0,47.0339,47.1033,47.0339,47.086,49617.0
2016-11-14 14:50:00,54.23,54.27,54.21,54.25,37217.0,47.086,47.1207,47.0686,47.1033,37217.0
2016-11-14 15:00:00,54.25,54.28,54.23,54.24,37845.0,47.1033,47.1294,47.086,47.0946,37845.0
2016-11-14 15:10:00,54.23,54.25,54.18,54.19,27425.0,47.086,47.1033,47.0426,47.0512,27425.0
2016-11-14 15:20:00,54.19,54.19,54.12,54.16,28172.0,47.0512,47.0512,46.9905,47.0252,28172.0
2016-11-14 15:30:00,54.16,54.21,54.16,54.19,39124.0,47.0252,47.0686,47.0252,47.0512,39124.0
2016-11-14 15:40:00,54.19,54.19,54.06,54.11,60907.0,47.0512,47.0512,46.9384,46.9818,60907.0
2016-11-14 15:50:00,54.11,54.14,54.08,54.1,122490.0,46.9818,47.0078,46.9557,46.9731,122490.0
2016-11-15 09:30:00,54.29,54.43,54.14,54.43,21913.0,47.1381,47.2596,47.0078,47.2596,21913.0
2016-11-15 09:40:00,54.43,54.57,54.39,54.47,52014.0,47.2596,47.3812,47.2249,47.2943,52014.0
2016-11-15 09:50:00,54.47,54.47,54.29,54.29,20877.0,47.2943,47.2943,47.1381,47.1381,20877.0
2016-11-15 10:00:00,54.29,54.31,54.17,54.31,50286.0,47.1381,47.1554,47.0339,47.1554,50286.0
2016-11-15 10:10:00,54.32,54.36,54.26,54.27,43266.0,47.1641,47.1988,47.112,47.1207,43266.0
2016-11-15 10:20:00,54.27,54.51,54.27,54.47,29529.0,47.1207,47.3291,47.1207,47.2943,29529.0
2016-11-15 10:30:00,54.47,54.57,54.47,54.57,33815.0,47.2943,47.3812,47.2943,47.3812,33815.0
2016-11-15 10:40:00,54.56,54.58,54.39,54.39,83499.0,47.3725,47.3899,47.2249,47.2249,83499.0
2016-11-15 10:50:00,54.39,54.47,54.35,54.47,24141.0,47.2249,47.2943,47.1902,47.2943,24141.0
2016-11-15 11:00:00,54.46,54.46,54.31,54.35,24550.0,47.2857,47.2857,47.1554,47.1902,24550.0
2016-11-15 11:10:00,54.35,54.45,54.35,54.41,17065.0,47.1902,47.277,47.1902,47.2423,17065.0
2016-11-15 11:20:00,54.41,54.42,54.29,54.38,28380.0,47.2423,47.2509,47.1381,47.2162,28380.0
2016-11-15 11:30:00,54.39,54.39,54.28,54.3,20978.0,47.2249,47.2249,47.1294,47.1467,20978.0
2016-11-15 11:40:00,54.3,54.35,54.28,54.33,22128.0,47.1467,47.1902,47.1294,47.1728,22128.0
2016-11-15 11:50:00,54.35,54.37,54.3,54.32,24869.0,47.1902,47.2075,47.1467,47.1641,24869.0
2016-11-15 12:00:00,54.31,54.46,54.31,54.45,20866.0,47.1554,47.2857,47.1554,47.277,20866.0
2016-11-15 12:10:00,54.45,54.5,54.45,54.48,21916.0,47.277,47.3204,47.277,47.303,21916.0
2016-11-15 12:20:00,54.48,54.53,54.45,54.5,17209.0,47.303,47.3464,47.277,47.3204,17209.0
2016-11-15 12:30:00,54.5,54.55,54.5,54.53,19544.0,47.3204,47.3638,47.3204,47.3464,19544.0
2016-11-15 12:40:00,54.54,54.55,54.46,54.53,13707.0,47.3551,47.3638,47.2857,47.3464,13707.0
2016-11-15 12:50:00,54.52,54.54,54.45,54.46,13594.0,47.3378,47.3551,47.277,47.2857,13594.0
2016-11-15 13:00:00,54.46,54.51,54.43,54.48,22332.0,47.2857,47.3291,47.2596,47.303,22332.0
2016-11-15 13:10:00,54.47,54.59,54.47,54.59,21592.0,47.2943,47.3985,47.2943,47.3985,21592.0
2016-11-15 13:20:00,54.59,54.59,54.51,54.55,23680.0,47.3985,47.3985,47.3291,47.3638,23680.0
2016-11-15 13:30:00,54.55,54.62,54.55,54.62,29766.0,47.3638,47.4246,47.3638,47.4246,29766.0
2016-11-15 13:40:00,54.61,54.61,54.55,54.56,21459.0,47.4159,47.4159,47.3638,47.3725,21459.0
2016-11-15 13:50:00,54.57,54.62,54.56,54.62,22533.0,47.3812,47.4246,47.3725,47.4246,22533.0
2016-11-15 14:00:00,54.61,54.62,54.54,54.61,37368.0,47.4159,47.4246,47.3551,47.4159,37368.0
2016-11-15 14:10:00,54.6,54.67,54.58,54.64,40761.0,47.4072,47.468,47.3899,47.442,40761.0
2016-11-15 14:20:00,54.65,54.65,54.6,54.63,27895.0,47.4506,47.4506,47.4072,47.4333,27895.0
2016-11-15 14:30:00,54.63,54.69,54.61,54.65,21771.0,47.4333,47.4854,47.4159,47.4506,21771.0
2016-11-15 14:40:00,54.65,54.72,54.65,54.7,23615.0,47.4506,47.5114,47.4506,47.494,23615.0
2016-11-15 14:50:00,54.71,54.75,54.7,54.7,27248.0,47.5027,47.5375,47.494,47.494,27248.0
2016-11-15 15:00:00,54.69,54.72,54.65,54.66,30957.0,47.4854,47.5114,47.4506,47.4593,30957.0
2016-11-15 15:10:00,54.66,54.72,54.66,54.7,41847.0,47.4593,47.5114,47.4593,47.494,41847.0
2016-11-15 15:20:00,54.69,54.85,54.69,54.85,47402.0,47.4854,47.6243,47.4854,47.6243,47402.0
2016-11-15 15:30:00,54.85,54.92,54.83,54.88,81095.0,47.6243,47.6851,47.6069,47.6503,81095.0
2016-11-15 15:40:00,54.88,54.89,54.8,54.86,89758.0,47.6503,47.659,47.5809,47.633,89758.0
2016-11-15 15:50:00,54.85,54.91,54.82,54.9,179270.0,47.6243,47.6764,47.5982,47.6677,179270.0
2016-11-16 09:30:00,54.96,55.23,54.96,55.2,66929.0,47.7198,47.9542,47.7198,47.9282,66929.0
2016-11-16 09:40:00,55.2,55.31,55.2,55.2,50718.0,47.9282,48.0237,47.9282,47.9282,50718.0
2016-11-16 09:50:00,55.21,55.23,54.88,54.91,50476.0,47.9369,47.9542,47.6503,47.6764,50476.0
2016-11-16 10:00:00,54.91,54.99,54.69,54.71,41633.0,47.6764,47.7458,47.4854,47.5027,41633.0
2016-11-16 10:10:00,54.71,54.71,54.54,54.54,43148.0,47.5027,47.5027,47.3551,47.3551,43148.0
2016-11-16 10:20:00,54.54,54.58,54.46,54.46,33322.0,47.3551,47.3899,47.2857,47.2857,33322.0
2016-11-16 10:30:00,54.47,54.62,54.44,54.61,80395.0,47.2943,47.4246,47.2683,47.4159,80395.0
2016-11-16 10:40:00,54.62,54.76,54.62,54.76,57343.0,47.4246,47.5461,47.4246,47.5461,57343.0
2016-11-16 10:50:00,54.76,54.79,54.65,54.67,22152.0,47.5461,47.5722,47.4506,47.468,22152.0
2016-11-16 11:00:00,54.66,54.67,54.47,54.51,101387.0,47.4593,47.468,47.2943,47.3291,101387.0
2016-11-16 11:10:00,54.51,54.61,54.51,54.59,120448.0,47.3291,47.4159,47.3291,47.3985,120448.0
2016-11-16 11:20:00,54.59,54.59,54.41,54.45,21505.0,47.3985,47.3985,47.2423,47.277,21505.0
2016-11-16 11:30:00,54.46,54.52,54.45,54.47,27234.0,47.2857,47.3378,47.277,47.2943,27234.0
2016-11-16 11:40:00,54.47,54.5,54.4,54.49,34903.0,47.2943,47.3204,47.2336,47.3117,34903.0
2016-11-16 11:50:00,54.5,54.57,54.47,54.47,28144.0,47.3204,47.3812,47.2943,47.2943,28144.0
2016-11-16 12:00:00,54.48,54.5,54.42,54.44,22600.0,47.303,47.3204,47.2509,47.2683,22600.0
2016-11-16 12:10:00,54.44,54.5,54.42,54.43,23077.0,47.2683,47.3204,47.2509,47.2596,23077.0
2016-11-16 12:20:00,54.44,54.44,54.37,54.38,13285.0,47.2683,47.2683,47.2075,47.2162,13285.0
2016-11-16 12:30:00,54.38,54.45,54.38,54.43,18947.0,47.2162,47.277,47.2162,47.2596,18947.0
2016-11-16 12:40:00,54.42,54.43,54.37,54.4,47417.0,47.2509,47.2596,47.2075,47.2336,47417.0
2016-11-16 12:50:00,54.41,54.49,54.4,54.48,28232.0,47.2423,47.3117,47.2336,47.303,28232.0
2016-11-16 13:00:00,54.48,54.48,54.44,54.45,20858.0,47.303,47.303,47.2683,47.277,20858.0
2016-11-16 13:10:00,54.46,54.46,54.44,54.46,43401.0,47.2857,47.2857,47.2683,47.2857,43401.0
2016-11-16 13:20:00,54.46,54.47,54.43,54.46,30492.0,47.2857,47.2943,47.2596,47.2857,30492.0
2016-11-16 13:30:00,54.45,54.53,54.43,54.53,40461.0,47.277,47.3464,47.2596,47.3464,40461.0
2016-11-16 13:40:00,54.52,54.54,54.45,54.49,20455.0,47.3378,47.3551,47.277,47.3117,20455.0
2016-11-16 13:50:00,54.48,54.49,54.44,54.48,15481.0,47.303,47.3117,47.2683,47.303,15481.0
2016-11-16 14:00:00,54.47,54.51,54.43,54.49,23186.0,47.2943,47.3291,47.2596,47.3117,23186.0
2016-11-16 14:10:00,54.49,54.5,54.44,54.48,35699.0,47.3117,47.3204,47.2683,47.303,35699.0
2016-11-16 14:20:00,54.47,54.5,54.43,54.46,47325.0,47.2943,47.3204,47.2596,47.2857,47325.0
2016-11-16 14:30:00,54.46,54.57,54.45,54.5,69180.0,47.2857,47.3812,47.277,47.3204,69180.0
2016-11-16 14:40:00,54.51,54.51,54.45,54.45,52719.0,47.3291,47.3291,47.277,47.277,52719.0
2016-11-16 14:50:00,54.46,54.53,54.45,54.51,38495.0,47.2857,47.3464,47.277,47.3291,38495.0
2016-11-16 15:00:00,54.52,54.56,54.49,54.54,29981.0,47.3378,47.3725,47.3117,47.3551,29981.0
2016-11-16 15:10:00,54.55,54.56,54.52,54.55,68017.0,47.3638,47.3725,47.3378,47.3638,68017.0
2016-11-16 15:20:00,54.55,54.61,54.54,54.57,68269.0,47.3638,47.4159,47.3551,47.3812,68269.0
2016-11-16 15:30:00,54.57,54.6,54.56,54.6,46258.0,47.3812,47.4072,47.3725,47.4072,46258.0
2016-11-16 15:40:00,54.6,54.61,54.57,54.58,97303.0,47.4072,47.4159,47.3812,47.3899,97303.0
2016-11-16 15:50:00,54.58,54.61,54.54,54.58,120013.0,47.3899,47.4159,47.3551,47.3899,120013.0
2016-11-17 09:30:00,54.48,54.72,54.46,54.61,20080.0,47.303,47.5114,47.2857,47.4159,20080.0
2016-11-17 09:40:00,54.65,54.67,54.56,54.65,9451.0,47.4506,47.468,47.3725,47.4506,9451.0
2016-11-17 09:50:00,54.66,54.68,54.54,54.67,13364.0,47.4593,47.4767,47.3551,47.468,13364.0
2016-11-17 10:00:00,54.67,54.67,54.6,54.64,36759.0,47.468,47.468,47.4072,47.442,36759.0
2016-11-17 10:10:00,54.65,54.74,54.63,54.72,6992.0,47.4506,47.5288,47.4333,47.5114,6992.0
2016-11-17 10:20:00,54.71,54.73,54.58,54.61,35764.0,47.5027,47.5201,47.3899,47.4159,35764.0
2016-11-17 10:30:00,54.62,54.66,54.58,54.65,14516.0,47.4246,47.4593,47.3899,47.4506,14516.0
2016-11-17 10:40:00,54.64,54.64,54.54,54.56,29879.0,47.442,47.442,47.3551,47.3725,29879.0
2016-11-17 10:50:00,54.54,54.57,54.38,54.41,85578.0,47.3551,47.3812,47.2162,47.2423,85578.0
2016-11-17 11:00:00,54.4,54.61,54.39,54.59,21578.0,47.2336,47.4159,47.2249,47.3985,21578.0
2016-11-17 11:10:00,54.58,54.59,54.44,54.47,25569.0,47.3899,47.3985,47.2683,47.2943,25569.0
2016-11-17 11:20:00,54.47,54.55,54.44,54.48,15945.0,47.2943,47.3638,47.2683,47.303,15945.0
2016-11-17 11:30:00,54.48,54.57,54.44,54.56,30649.0,47.303,47.3812,47.2683,47.3725,30649.0
2016-11-17 11:40:00,54.57,54.62,54.52,54.52,25011.0,47.3812,47.4246,47.3378,47.3378,25011.0
2016-11-17 11:50:00,54.51,54.58,54.5,54.52,18928.0,47.3291,47.3899,47.3204,47.3378,18928.0
2016-11-17 12:00:00,54.52,54.61,54.5,54.58,17375.0,47.3378,47.4159,47.3204,47.3899,17375.0
2016-11-17 12:10:00,54.59,54.6,54.53,54.53,14798.0,47.3985,47.4072,47.3464,47.3464,14798.0
2016-11-17 12:20:00,54.53,54.62,54.52,54.62,20394.0,47.3464,47.4246,47.3378,47.4246,20394.0
2016-11-17 12:30:00,54.62,54.62,54.6,54.61,6109.0,47.4246,47.4246,47.4072,47.4159,6109.0
2016-11-17 12:40:00,54.61,54.61,54.49,54.55,35068.0,47.4159,47.4159,47.3117,47.3638,35068.0
2016-11-17 12:50:00,54.55,54.61,54.55,54.56,10806.0,47.3638,47.4159,47.3638,47.3725,10806.0
2016-11-17 13:00:00,54.56,54.57,54.44,54.46,21264.0,47.3725,47.3812,47.2683,47.2857,21264.0
2016-11-17 13:10:00,54.46,54.54,54.46,54.54,12865.0,47.2857,47.3551,47.2857,47.3551,12865.0
2016-11-17 13:20:00,54.54,54.54,54.48,54.5,15894.0,47.3551,47.3551,47.303,47.3204,15894.0
2016-11-17 13:30:00,54.5,54.51,54.47,54.48,16225.0,47.3204,47.3291,47.2943,47.303,16225.0
2016-11-17 13:40:00,54.48,54.54,54.47,54.48,13295.0,47.303,47.3551,47.2943,47.303,13295.0
2016-11-17 13:50:00,54.49,54.5,54.44,54.45,31993.0,47.3117,47.3204,47.2683,47.277,31993.0
2016-11-17 14:00:00,54.44,54.45,54.42,54.45,14190.0,47.2683,47.277,47.2509,47.277,14190.0
2016-11-17 14:10:00,54.46,54.54,54.45,54.53,13620.0,47.2857,47.3551,47.277,47.3464,13620.0
2016-11-17 14:20:00,54.53,54.56,54.52,54.55,22173.0,47.3464,47.3725,47.3378,47.3638,22173.0
2016-11-17 14:30:00,54.55,54.58,54.52,54.58,19015.0,47.3638,47.3899,47.3378,47.3899,19015.0
2016-11-17 14:40:00,54.57,54.59,54.52,54.53,21516.0,47.3812,47.3985,47.3378,47.3464,21516.0
2016-11-17 14:50:00,54.53,54.54,54.51,54.52,13891.0,47.3464,47.3551,47.3291,47.3378,13891.0
2016-11-17 15:00:00,54.53,54.55,54.52,54.55,28753.0,47.3464,47.3638,47.3378,47.3638,28753.0
2016-11-17 15:10:00,54.55,54.62,54.55,54.61,29277.0,47.3638,47.4246,47.3638,47.4159,29277.0
2016-11-17 15:20:00,54.61,54.69,54.6,54.68,31764.0,47.4159,47.4854,47.4072,47.4767,31764.0
2016-11-17 15:30:00,54.68,54.7,54.64,54.66,55220.0,47.4767,47.494,47.442,47.4593,55220.0
2016-11-17 15:40:00,54.66,54.71,54.63,54.64,62556.0,47.4593,47.5027,47.4333,47.442,62556.0
2016-11-17 15:50:00,54.65,54.71,54.61,54.68,109023.0,47.4506,47.5027,47.4159,47.4767,109023.0
2016-11-18 09:30:00,54.65,54.88,54.62,54.63,80727.0,47.4506,47.6503,47.4246,47.4333,80727.0
2016-11-18 09:40:00,54.64,54.79,54.62,54.79,21465.0,47.442,47.5722,47.4246,47.5722,21465.0
2016-11-18 09:50:00,54.79,54.79,54.67,54.74,15606.0,47.5722,47.5722,47.468,47.5288,15606.0
2016-11-18 10:00:00,54.72,54.85,54.72,54.85,11180.0,47.5114,47.6243,47.5114,47.6243,11180.0
2016-11-18 10:10:00,54.86,54.93,54.71,54.72,27687.0,47.633,47.6937,47.5027,47.5114,27687.0
2016-11-18 10:20:00,54.72,54.73,54.62,54.62,18944.0,47.5114,47.5201,47.4246,47.4246,18944.0
2016-11-18 10:30:00,54.63,54.73,54.59,54.6,21910.0,47.4333,47.5201,47.3985,47.4072,21910.0
2016-11-18 10:40:00,54.6,54.61,54.55,54.57,34339.0,47.4072,47.4159,47.3638,47.3812,34339.0
2016-11-18 10:50:00,54.57,54.67,54.56,54.64,44851.0,47.3812,47.468,47.3725,47.442,44851.0
2016-11-18 11:00:00,54.64,54.71,54.58,54.6,41358.0,47.442,47.5027,47.3899,47.4072,41358.0
2016-11-18 11:10:00,54.61,54.65,54.57,54.61,26125.0,47.4159,47.4506,47.3812,47.4159,26125.0
2016-11-18 11:20:00,54.61,54.64,54.57,54.62,16722.0,47.4159,47.442,47.3812,47.4246,16722.0
2016-11-18 11:30:00,54.62,54.71,54.62,54.68,14296.0,47.4246,47.5027,47.4246,47.4767,14296.0
2016-11-18 11:40:00,54.69,54.71,54.63,54.63,16009.0,47.4854,47.5027,47.4333,47.4333,16009.0
2016-11-18 11:50:00,54.63,54.67,54.61,54.67,15101.0,47.4333,47.468,47.4159,47.468,15101.0
2016-11-18 12:00:00,54.66,54.72,54.65,54.7,11285.0,47.4593,47.5114,47.4506,47.494,11285.0
2016-11-18 12:10:00,54.69,54.7,54.67,54.7,14064.0,47.4854,47.494,47.468,47.494,14064.0
2016-11-18 12:20:00,54.7,54.73,54.69,54.7,28812.0,47.494,47.5201,47.4854,47.494,28812.0
2016-11-18 12:30:00,54.71,54.72,54.68,54.68,11843.0,47.5027,47.5114,47.4767,47.4767,11843.0
2016-11-18 12:40:00,54.68,54.74,54.68,54.74,21135.0,47.4767,47.5288,47.4767,47.5288,21135.0
2016-11-18 12:50:00,54.74,54.76,54.62,54.63,21874.0,47.5288,47.5461,47.4246,47.4333,21874.0
2016-11-18 13:00:00,54.62,54.67,54.61,54.65,11241.0,47.4246,47.468,47.4159,47.4506,11241.0
2016-11-18 13:10:00,54.64,54.68,54.64,54.67,22172.0,47.442,47.4767,47.442,47.468,22172.0
2016-11-18 13:20:00,54.66,54.68,54.61,54.62,18959.0,47.4593,47.4767,47.4159,47.4246,18959.0
2016-11-18 13:30:00,54.62,54.64,54.59,54.61,14632.0,47.4246,47.442,47.3985,47.4159,14632.0
2016-11-18 13:40:00,54.61,54.63,54.58,54.59,16260.0,47.4159,47.4333,47.3899,47.3985,16260.0
2016-11-18 13:50:00,54.59,54.62,54.57,54.57,17799.0,47.3985,47.4246,47.3812,47.3812,17799.0
2016-11-18 14:00:00,54.57,54.6,54.52,54.53,41667.0,47.3812,47.4072,47.3378,47.3464,41667.0
2016-11-18 14:10:00,54.53,54.55,54.51,54.52,27830.0,47.3464,47.3638,47.3291,47.3378,27830.0
2016-11-18 14:20:00,54.53,54.53,54.47,54.48,26021.0,47.3464,47.3464,47.2943,47.303,26021.0
2016-11-18 14:30:00,54.48,54.53,54.48,54.52,19359.0,47.303,47.3464,47.303,47.3378,19359.0
2016-11-18 14:40:00,54.52,54.54,54.49,54.51,27896.0,47.3378,47.3551,47.3117,47.3291,27896.0
2016-11-18 14:50:00,54.51,54.55,54.5,54.54,12296.0,47.3291,47.3638,47.3204,47.3551,12296.0
2016-11-18 15:00:00,54.55,54.61,54.55,54.58,25915.0,47.3638,47.4159,47.3638,47.3899,25915.0
2016-11-18 15:10:00,54.59,54.65,54.59,54.64,15807.0,47.3985,47.4506,47.3985,47.442,15807.0
2016-11-18 15:20:00,54.65,54.65,54.6,54.63,25832.0,47.4506,47.4506,47.4072,47.4333,25832.0
2016-11-18 15:30:00,54.63,54.67,54.61,54.62,29421.0,47.4333,47.468,47.4159,47.4246,29421.0
2016-11-18 15:40:00,54.62,54.66,54.61,54.63,53920.0,47.4246,47.4593,47.4159,47.4333,53920.0
2016-11-18 15:50:00,54.63,54.65,54.57,54.6,94706.0,47.4333,47.4506,47.3812,47.4072,94706.0
2016-11-21 09:30:00,55.01,55.19,54.9,55.09,90323.0,47.7632,47.9195,47.6677,47.8327,90323.0
2016-11-21 09:40:00,55.09,55.12,54.98,55.02,44235.0,47.8327,47.8587,47.7372,47.7719,44235.0
2016-11-21 09:50:00,55.02,55.02,54.9,54.95,49574.0,47.7719,47.7719,47.6677,47.7111,49574.0
2016-11-21 10:00:00,54.93,54.94,54.82,54.82,26802.0,47.6937,47.7024,47.5982,47.5982,26802.0
2016-11-21 10:10:00,54.83,54.9,54.82,54.87,21381.0,47.6069,47.6677,47.5982,47.6417,21381.0
2016-11-21 10:20:00,54.87,54.94,54.86,54.9,14230.0,47.6417,47.7024,47.633,47.6677,14230.0
2016-11-21 10:30:00,54.89,54.99,54.89,54.97,20852.0,47.659,47.7458,47.659,47.7285,20852.0
2016-11-21 10:40:00,54.96,54.96,54.87,54.94,23198.0,47.7198,47.7198,47.6417,47.7024,23198.0
2016-11-21 10:50:00,54.94,54.96,54.9,54.91,18990.0,47.7024,47.7198,47.6677,47.6764,18990.0
2016-11-21 11:00:00,54.9,54.97,54.9,54.93,22164.0,47.6677,47.7285,47.6677,47.6937,22164.0
2016-11-21 11:10:00,54.94,54.94,54.88,54.94,15033.0,47.7024,47.7024,47.6503,47.7024,15033.0
2016-11-21 11:20:00,54.93,54.94,54.9,54.92,19940.0,47.6937,47.7024,47.6677,47.6851,19940.0
2016-11-21 11:30:00,54.92,54.98,54.92,54.97,11983.0,47.6851,47.7372,47.6851,47.7285,11983.0
2016-11-21 11:40:00,54.98,55.02,54.94,55.01,14624.0,47.7372,47.7719,47.7024,47.7632,14624.0
2016-11-21 11:50:00,55.0,55.0,54.93,54.98,12800.0,47.7545,47.7545,47.6937,47.7372,12800.0
2016-11-21 12:00:00,54.97,54.99,54.94,54.95,16577.0,47.7285,47.7458,47.7024,47.7111,16577.0
2016-11-21 12:10:00,54.96,55.0,54.95,54.98,14773.0,47.7198,47.7545,47.7111,47.7372,14773.0
2016-11-21 12:20:00,54.97,55.02,54.95,55.02,15950.0,47.7285,47.7719,47.7111,47.7719,15950.0
2016-11-21 12:30:00,55.02,55.13,55.02,55.12,16268.0,47.7719,47.8674,47.7719,47.8587,16268.0
2016-11-21 12:40:00,55.11,55.16,55.08,55.08,17418.0,47.85,47.8935,47.824,47.824,17418.0
2016-11-21 12:50:00,55.08,55.17,55.08,55.17,31695.0,47.824,47.9021,47.824,47.9021,31695.0
2016-11-21 13:00:00,55.16,55.16,55.11,55.14,21503.0,47.8935,47.8935,47.85,47.8761,21503.0
2016-11-21 13:10:00,55.14,55.19,55.12,55.16,26136.0,47.8761,47.9195,47.8587,47.8935,26136.0
2016-11-21 13:20:00,55.15,55.2,55.12,55.19,18364.0,47.8848,47.9282,47.8587,47.9195,18364.0
2016-11-21 13:30:00,55.2,55.23,55.19,55.2,15299.0,47.9282,47.9542,47.9195,47.9282,15299.0
2016-11-21 13:40:00,55.2,55.25,55.2,55.24,22276.0,47.9282,47.9716,47.9282,47.9629,22276.0
2016-11-21 13:50:00,55.23,55.23,55.19,55.2,27662.0,47.9542,47.9542,47.9195,47.9282,27662.0
2016-11-21 14:00:00,55.19,55.21,55.15,55.16,26756.0,47.9195,47.9369,47.8848,47.8935,26756.0
2016-11-21 14:10:00,55.16,55.2,55.16,55.2,23066.0,47.8935,47.9282,47.8935,47.9282,23066.0
2016-11-21 14:20:00,55.21,55.21,55.19,55.21,18808.0,47.9369,47.9369,47.9195,47.9369,18808.0
2016-11-21 14:30:00,55.21,55.25,55.2,55.25,19378.0,47.9369,47.9716,47.9282,47.9716,19378.0
2016-11-21 14:40:00,55.25,55.28,55.21,55.28,23446.0,47.9716,47.9976,47.9369,47.9976,23446.0
2016-11-21 14:50:00,55.28,55.28,55.24,55.25,18979.0,47.9976,47.9976,47.9629,47.9716,18979.0
2016-11-21 15:00:00,55.23,55.27,55.23,55.25,25303.0,47.9542,47.989,47.9542,47.9716,25303.0
2016-11-21 15:10:00,55.25,55.26,55.23,55.25,20692.0,47.9716,47.9803,47.9542,47.9716,20692.0
2016-11-21 15:20:00,55.25,55.27,55.24,55.27,26229.0,47.9716,47.989,47.9629,47.989,26229.0
2016-11-21 15:30:00,55.26,55.28,55.25,55.28,27543.0,47.9803,47.9976,47.9716,47.9976,27543.0
2016-11-21 15:40:00,55.28,55.33,55.27,55.31,53545.0,47.9976,48.0411,47.989,48.0237,53545.0
2016-11-21 15:50:00,55.32,55.38,55.27,55.36,140187.0,48.0324,48.0845,47.989,48.0671,140187.0
2016-11-22 09:30:00,55.54,55.69,55.48,55.5,36239.0,48.2234,48.3536,48.1713,48.1887,36239.0
2016-11-22 09:40:00,55.49,55.5,55.37,55.37,17732.0,48.18,48.1887,48.0758,48.0758,17732.0
2016-11-22 09:50:00,55.38,55.54,55.37,55.54,9744.0,48.0845,48.2234,48.0758,48.2234,9744.0
2016-11-22 10:00:00,55.54,55.56,55.48,55.49,29215.0,48.2234,48.2408,48.1713,48.18,29215.0
2016-11-22 10:10:00,55.49,55.59,55.43,55.59,20202.0,48.18,48.2668,48.1279,48.2668,20202.0
2016-11-22 10:20:00,55.59,55.63,55.51,55.52,25957.0,48.2668,48.3015,48.1973,48.206,25957.0
2016-11-22 10:30:00,55.52,55.62,55.49,55.56,40103.0,48.206,48.2929,48.18,48.2408,40103.0
2016-11-22 10:40:00,55.57,55.64,55.54,55.57,47845.0,48.2494,48.3102,48.2234,48.2494,47845.0
2016-11-22 10:50:00,55.57,55.59,55.52,55.54,16216.0,48.2494,48.2668,48.206,48.2234,16216.0
2016-11-22 11:00:00,55.55,55.55,55.45,55.45,80081.0,48.2321,48.2321,48.1452,48.1452,80081.0
2016-11-22 11:10:00,55.46,55.47,55.39,55.4,30246.0,48.1539,48.1626,48.0932,48.1018,30246.0
2016-11-22 11:20:00,55.4,55.5,55.35,55.4,143235.0,48.1018,48.1887,48.0584,48.1018,143235.0
2016-11-22 11:30:00,55.4,55.41,55.3,55.3,21385.0,48.1018,48.1105,48.015,48.015,21385.0
2016-11-22 11:40:00,55.31,55.37,55.27,55.37,23455.0,48.0237,48.0758,47.989,48.0758,23455.0
2016-11-22 11:50:00,55.37,55.38,55.29,55.31,16922.0,48.0758,48.0845,48.0063,48.0237,16922.0
2016-11-22 12:00:00,55.31,55.39,55.31,55.34,16705.0,48.0237,48.0932,48.0237,48.0497,16705.0
2016-11-22 12:10:00,55.33,55.37,55.33,55.34,13489.0,48.0411,48.0758,48.0411,48.0497,13489.0
2016-11-22 12:20:00,55.35,55.44,55.35,55.41,11225.0,48.0584,48.1366,48.0584,48.1105,11225.0
2016-11-22 12:30:00,55.42,55.42,55.32,55.34,16935.0,48.1192,48.1192,48.0324,48.0497,16935.0
2016-11-22 12:40:00,55.35,55.36,55.31,55.32,9437.0,48.0584,48.0671,48.0237,48.0324,9437.0
2016-11-22 12:50:00,55.32,55.39,55.32,55.36,17689.0,48.0324,48.0932,48.0324,48.0671,17689.0
2016-11-22 13:00:00,55.37,55.39,55.32,55.36,10461.0,48.0758,48.0932,48.0324,48.0671,10461.0
2016-11-22 13:10:00,55.36,55.38,55.34,55.34,10335.0,48.0671,48.0845,48.0497,48.0497,10335.0
2016-11-22 13:20:00,55.35,55.39,55.34,55.35,9894.0,48.0584,48.0932,48.0497,48.0584,9894.0
2016-11-22 13:30:00,55.36,55.4,55.35,55.39,10262.0,48.0671,48.1018,48.0584,48.0932,10262.0
2016-11-22 13:40:00,55.39,55.43,55.36,55.43,35646.0,48.0932,48.1279,48.0671,48.1279,35646.0
2016-11-22 13:50:00,55.43,55.46,55.42,55.43,19495.0,48.1279,48.1539,48.1192,48.1279,19495.0
2016-11-22 14:00:00,55.43,55.47,55.39,55.47,15531.0,48.1279,48.1626,48.0932,48.1626,15531.0
2016-11-22 14:10:00,55.46,55.49,55.42,55.49,14962.0,48.1539,48.18,48.1192,48.18,14962.0
2016-11-22 14:20:00,55.5,55.53,55.48,55.49,15862.0,48.1887,48.2147,48.1713,48.18,15862.0
2016-11-22 14:30:00,55.49,55.51,55.46,55.48,17877.0,48.18,48.1973,48.1539,48.1713,17877.0
2016-11-22 14:40:00,55.48,55.5,55.43,55.44,35257.0,48.1713,48.1887,48.1279,48.1366,35257.0
2016-11-22 14:50:00,55.45,55.49,55.43,55.43,19271.0,48.1452,48.18,48.1279,48.1279,19271.0
2016-11-22 15:00:00,55.44,55.53,55.44,55.51,19434.0,48.1366,48.2147,48.1366,48.1973,19434.0
2016-11-22 15:10:00,55.51,55.56,55.5,55.56,24376.0,48.1973,48.2408,48.1887,48.2408,24376.0
2016-11-22 15:20:00,55.55,55.59,55.55,55.55,21918.0,48.2321,48.2668,48.2321,48.2321,21918.0
2016-11-22 15:30:00,55.55,55.6,55.55,55.58,29000.0,48.2321,48.2755,48.2321,48.2581,29000.0
2016-11-22 15:40:00,55.58,55.59,55.48,55.48,80104.0,48.2581,48.2668,48.1713,48.1713,80104.0
2016-11-22 15:50:00,55.48,55.5,55.43,55.44,190419.0,48.1713,48.1887,48.1279,48.1366,190419.0
2016-11-23 09:30:00,55.38,55.66,55.38,55.45,25415.0,48.0845,48.3276,48.0845,48.1452,25415.0
2016-11-23 09:40:00,55.44,55.46,55.31,55.34,24839.0,48.1366,48.1539,48.0237,48.0497,24839.0
2016-11-23 09:50:00,55.35,55.38,55.26,55.27,40846.0,48.0584,48.0845,47.9803,47.989,40846.0
2016-11-23 10:00:00,55.28,55.41,55.27,55.4,23588.0,47.9976,48.1105,47.989,48.1018,23588.0
2016-11-23 10:10:00,55.39,55.47,55.37,55.4,27852.0,48.0932,48.1626,48.0758,48.1018,27852.0
2016-11-23 10:20:00,55.4,55.5,55.39,55.49,20885.0,48.1018,48.1887,48.0932,48.18,20885.0
2016-11-23 10:30:00,55.48,55.55,55.45,55.48,19010.0,48.1713,48.2321,48.1452,48.1713,19010.0
2016-11-23 10:40:00,55.48,55.49,55.44,55.46,26840.0,48.1713,48.18,48.1366,48.1539,26840.0
2016-11-23 10:50:00,55.46,55.49,55.44,55.46,23747.0,48.1539,48.18,48.1366,48.1539,23747.0
2016-11-23 11:00:00,55.46,55.47,55.37,55.37,16480.0,48.1539,48.1626,48.0758,48.0758,16480.0
2016-11-23 11:10:00,55.37,55.42,55.36,55.36,20763.0,48.0758,48.1192,48.0671,48.0671,20763.0
2016-11-23 11:20:00,55.34,55.34,55.29,55.33,16687.0,48.0497,48.0497,48.0063,48.0411,16687.0
2016-11-23 11:30:00,55.33,55.36,55.3,55.3,25194.0,48.0411,48.0671,48.015,48.015,25194.0
2016-11-23 11:40:00,55.3,55.31,55.21,55.21,34877.0,48.015,48.0237,47.9369,47.9369,34877.0
2016-11-23 11:50:00,55.22,55.23,55.19,55.2,31384.0,47.9455,47.9542,47.9195,47.9282,31384.0
2016-11-23 12:00:00,55.2,55.21,55.19,55.2,26213.0,47.9282,47.9369,47.9195,47.9282,26213.0
2016-11-23 12:10:00,55.2,55.21,55.18,55.19,37259.0,47.9282,47.9369,47.9108,47.9195,37259.0
2016-11-23 12:20:00,55.2,55.2,55.14,55.15,22800.0,47.9282,47.9282,47.8761,47.8848,22800.0
2016-11-23 12:30:00,55.15,55.16,55.12,55.13,13668.0,47.8848,47.8935,47.8587,47.8674,13668.0
2016-11-23 12:40:00,55.12,55.23,55.11,55.19,27453.0,47.8587,47.9542,47.85,47.9195,27453.0
2016-11-23 12:50:00,55.19,55.19,55.1,55.15,20438.0,47.9195,47.9195,47.8414,47.8848,20438.0
2016-11-23 13:00:00,55.15,55.15,55.1,55.11,21045.0,47.8848,47.8848,47.8414,47.85,21045.0
2016-11-23 13:10:00,55.11,55.15,55.1,55.14,24971.0,47.85,47.8848,47.8414,47.8761,24971.0
2016-11-23 13:20:00,55.14,55.16,55.12,55.16,15633.0,47.8761,47.8935,47.8587,47.8935,15633.0
2016-11-23 13:30:00,55.17,55.22,55.17,55.22,29555.0,47.9021,47.9455,47.9021,47.9455,29555.0
2016-11-23 13:40:00,55.22,55.26,55.21,55.21,21509.0,47.9455,47.9803,47.9369,47.9369,21509.0
2016-11-23 13:50:00,55.21,55.21,55.1,55.11,20732.0,47.9369,47.9369,47.8414,47.85,20732.0
2016-11-23 14:00:00,55.11,55.19,55.11,55.14,27556.0,47.85,47.9195,47.85,47.8761,27556.0
2016-11-23 14:10:00,55.14,55.16,55.1,55.11,17443.0,47.8761,47.8935,47.8414,47.85,17443.0
2016-11-23 14:20:00,55.11,55.15,55.08,55.14,21130.0,47.85,47.8848,47.824,47.8761,21130.0
2016-11-23 14:30:00,55.14,55.15,55.07,55.07,20279.0,47.8761,47.8848,47.8153,47.8153,20279.0
2016-11-23 14:40:00,55.08,55.1,55.07,55.08,19872.0,47.824,47.8414,47.8153,47.824,19872.0
2016-11-23 14:50:00,55.08,55.09,55.04,55.07,34083.0,47.824,47.8327,47.7893,47.8153,34083.0
2016-11-23 15:00:00,55.08,55.15,55.08,55.12,25763.0,47.824,47.8848,47.824,47.8587,25763.0
2016-11-23 15:10:00,55.12,55.13,55.1,55.12,18380.0,47.8587,47.8674,47.8414,47.8587,18380.0
2016-11-23 15:20:00,55.12,55.14,55.11,55.13,17735.0,47.8587,47.8761,47.85,47.8674,17735.0
2016-11-23 15:30:00,55.14,55.17,55.13,55.15,35215.0,47.8761,47.9021,47.8674,47.8848,35215.0
2016-11-23 15:40:00,55.15,55.24,55.14,55.2,61491.0,47.8848,47.9629,47.8761,47.9282,61491.0
2016-11-23 15:50:00,55.2,55.2,55.17,55.17,176929.0,47.9282,47.9282,47.9021,47.9021,176929.0
2016-11-25 09:30:00,55.33,55.64,55.33,55.48,31698.0,48.0411,48.3102,48.0411,48.1713,31698.0
2016-11-25 09:40:00,55.49,55.6,55.48,55.5,17876.0,48.18,48.2755,48.1713,48.1887,17876.0
2016-11-25 09:50:00,55.51,55.56,55.48,55.56,11619.0,48.1973,48.2408,48.1713,48.2408,11619.0
2016-11-25 10:00:00,55.56,55.64,55.56,55.62,9265.0,48.2408,48.3102,48.2408,48.2929,9265.0
2016-11-25 10:10:00,55.63,55.74,55.63,55.72,13457.0,48.3015,48.397,48.3015,48.3797,13457.0
2016-11-25 10:20:00,55.73,55.76,55.67,55.69,15843.0,48.3884,48.4144,48.3363,48.3536,15843.0
2016-11-25 10:30:00,55.7,55.71,55.66,55.68,18819.0,48.3623,48.371,48.3276,48.3449,18819.0
2016-11-25 10:40:00,55.68,55.71,55.64,55.65,33591.0,48.3449,48.371,48.3102,48.3189,33591.0
2016-11-25 10:50:00,55.64,55.66,55.6,55.61,12384.0,48.3102,48.3276,48.2755,48.2842,12384.0
2016-11-25 11:00:00,55.61,55.65,55.58,55.59,10170.0,48.2842,48.3189,48.2581,48.2668,10170.0
2016-11-25 11:10:00,55.6,55.61,55.57,55.57,10366.0,48.2755,48.2842,48.2494,48.2494,10366.0
2016-11-25 11:20:00,55.57,55.59,55.56,55.57,7200.0,48.2494,48.2668,48.2408,48.2494,7200.0
2016-11-25 11:30:00,55.57,55.57,55.54,55.56,13381.0,48.2494,48.2494,48.2234,48.2408,13381.0
2016-11-25 11:40:00,55.57,55.57,55.48,55.49,15252.0,48.2494,48.2494,48.1713,48.18,15252.0
2016-11-25 11:50:00,55.49,55.55,55.47,55.51,11135.0,48.18,48.2321,48.1626,48.1973,11135.0
2016-11-25 12:00:00,55.51,55.52,55.48,55.51,9486.0,48.1973,48.206,48.1713,48.1973,9486.0
2016-11-25 12:10:00,55.52,55.55,55.49,55.55,10484.0,48.206,48.2321,48.18,48.2321,10484.0
2016-11-25 12:20:00,55.56,55.56,55.5,55.51,7409.0,48.2408,48.2408,48.1887,48.1973,7409.0
2016-11-25 12:30:00,55.5,55.59,55.5,55.56,19461.0,48.1887,48.2668,48.1887,48.2408,19461.0
2016-11-25 12:40:00,55.55,55.58,55.52,55.55,19984.0,48.2321,48.2581,48.206,48.2321,19984.0
2016-11-25 12:50:00,55.55,55.64,55.54,55.61,47027.0,48.2321,48.3102,48.2234,48.2842,47027.0
2016-11-28 09:30:00,55.59,55.83,55.46,55.51,46174.0,48.2668,48.4752,48.1539,48.1973,46174.0
2016-11-28 09:40:00,55.51,55.57,55.46,55.48,33742.0,48.1973,48.2494,48.1539,48.1713,33742.0
2016-11-28 09:50:00,55.47,55.65,55.43,55.64,33982.0,48.1626,48.3189,48.1279,48.3102,33982.0
2016-11-28 10:00:00,55.64,55.65,55.54,55.54,47396.0,48.3102,48.3189,48.2234,48.2234,47396.0
2016-11-28 10:10:00,55.56,55.56,55.48,55.51,19719.0,48.2408,48.2408,48.1713,48.1973,19719.0
2016-11-28 10:20:00,55.51,55.57,55.48,55.52,24057.0,48.1973,48.2494,48.1713,48.206,24057.0
2016-11-28 10:30:00,55.52,55.59,55.5,55.51,30934.0,48.206,48.2668,48.1887,48.1973,30934.0
2016-11-28 10:40:00,55.51,55.53,55.46,55.5,21496.0,48.1973,48.2147,48.1539,48.1887,21496.0
2016-11-28 10:50:00,55.5,55.5,55.46,55.48,18735.0,48.1887,48.1887,48.1539,48.1713,18735.0
2016-11-28 11:00:00,55.49,55.59,55.49,55.57,26287.0,48.18,48.2668,48.18,48.2494,26287.0
2016-11-28 11:10:00,55.56,55.62,55.55,55.55,24190.0,48.2408,48.2929,48.2321,48.2321,24190.0
2016-11-28 11:20:00,55.55,55.62,55.53,55.59,29730.0,48.2321,48.2929,48.2147,48.2668,29730.0
2016-11-28 11:30:00,55.59,55.62,55.56,55.62,14359.0,48.2668,48.2929,48.2408,48.2929,14359.0
2016-11-28 11:40:00,55.62,55.67,55.59,55.59,14432.0,48.2929,48.3363,48.2668,48.2668,14432.0
2016-11-28 11:50:00,55.59,55.62,55.57,55.62,15703.0,48.2668,48.2929,48.2494,48.2929,15703.0
2016-11-28 12:00:00,55.61,55.66,55.61,55.65,15030.0,48.2842,48.3276,48.2842,48.3189,15030.0
2016-11-28 12:10:00,55.66,55.68,55.63,55.67,19006.0,48.3276,48.3449,48.3015,48.3363,19006.0
2016-11-28 12:20:00,55.67,55.75,55.66,55.75,24041.0,48.3363,48.4057,48.3276,48.4057,24041.0
2016-11-28 12:30:00,55.74,55.8,55.73,55.77,12804.0,48.397,48.4491,48.3884,48.4231,12804.0
2016-11-28 12:40:00,55.77,55.8,55.74,55.8,15734.0,48.4231,48.4491,48.397,48.4491,15734.0
2016-11-28 12:50:00,55.79,55.88,55.79,55.87,11683.0,48.4405,48.5186,48.4405,48.5099,11683.0
2016-11-28 13:00:00,55.87,55.92,55.86,55.92,18527.0,48.5099,48.5533,48.5012,48.5533,18527.0
2016-11-28 13:10:00,55.91,55.92,55.88,55.9,14638.0,48.5446,48.5533,48.5186,48.536,14638.0
2016-11-28 13:20:00,55.9,55.91,55.88,55.9,9082.0,48.536,48.5446,48.5186,48.536,9082.0
2016-11-28 13:30:00,55.9,55.92,55.87,55.89,10505.0,48.536,48.5533,48.5099,48.5273,10505.0
2016-11-28 13:40:00,55.89,55.92,55.88,55.91,10006.0,48.5273,48.5533,48.5186,48.5446,10006.0
2016-11-28 13:50:00,55.91,55.92,55.89,55.91,10678.0,48.5446,48.5533,48.5273,48.5446,10678.0
2016-11-28 14:00:00,55.9,55.92,55.88,55.92,10488.0,48.536,48.5533,48.5186,48.5533,10488.0
2016-11-28 14:10:00,55.91,55.93,55.86,55.87,13912.0,48.5446,48.562,48.5012,48.5099,13912.0
2016-11-28 14:20:00,55.87,55.92,55.86,55.89,15451.0,48.5099,48.5533,48.5012,48.5273,15451.0
2016-11-28 14:30:00,55.89,55.91,55.88,55.9,10528.0,48.5273,48.5446,48.5186,48.536,10528.0
2016-11-28 14:40:00,55.9,55.91,55.86,55.88,16038.0,48.536,48.5446,48.5012,48.5186,16038.0
2016-11-28 14:50:00,55.88,55.91,55.85,55.85,13917.0,48.5186,48.5446,48.4926,48.4926,13917.0
2016-11-28 15:00:00,55.85,55.86,55.82,55.86,16459.0,48.4926,48.5012,48.4665,48.5012,16459.0
2016-11-28 15:10:00,55.85,55.86,55.82,55.83,22786.0,48.4926,48.5012,48.4665,48.4752,22786.0
2016-11-28 15:20:00,55.83,55.83,55.75,55.76,30597.0,48.4752,48.4752,48.4057,48.4144,30597.0
2016-11-28 15:30:00,55.76,55.81,55.75,55.8,41667.0,48.4144,48.4578,48.4057,48.4491,41667.0
2016-11-28 15:40:00,55.81,55.82,55.76,55.82,62818.0,48.4578,48.4665,48.4144,48.4665,62818.0
2016-11-28 15:50:00,55.82,55.9,55.79,55.88,95098.0,48.4665,48.536,48.4405,48.5186,95098.0
2016-11-29 09:30:00,55.84,55.99,55.79,55.91,28791.0,48.4839,48.6141,48.4405,48.5446,28791.0
2016-11-29 09:40:00,55.91,55.98,55.81,55.84,14300.0,48.5446,48.6054,48.4578,48.4839,14300.0
2016-11-29 09:50:00,55.83,55.95,55.8,55.94,19597.0,48.4752,48.5794,48.4491,48.5707,19597.0
2016-11-29 10:00:00,55.93,55.96,55.78,55.81,26076.0,48.562,48.5881,48.4318,48.4578,26076.0
2016-11-29 10:10:00,55.83,55.85,55.74,55.75,24758.0,48.4752,48.4926,48.397,48.4057,24758.0
2016-11-29 10:20:00,55.75,55.78,55.67,55.7,23082.0,48.4057,48.4318,48.3363,48.3623,23082.0
2016-11-29 10:30:00,55.72,55.86,55.72,55.82,21810.0,48.3797,48.5012,48.3797,48.4665,21810.0
2016-11-29 10:40:00,55.82,55.84,55.74,55.8,12636.0,48.4665,48.4839,48.397,48.4491,12636.0
2016-11-29 10:50:00,55.81,55.84,55.78,55.79,15471.0,48.4578,48.4839,48.4318,48.4405,15471.0
2016-11-29 11:00:00,55.8,55.83,55.8,55.81,17175.0,48.4491,48.4752,48.4491,48.4578,17175.0
2016-11-29 11:10:00,55.81,55.88,55.81,55.85,20350.0,48.4578,48.5186,48.4578,48.4926,20350.0
2016-11-29 11:20:00,55.86,55.9,55.83,55.88,54501.0,48.5012,48.536,48.4752,48.5186,54501.0
2016-11-29 11:30:00,55.87,55.88,55.82,55.86,30442.0,48.5099,48.5186,48.4665,48.5012,30442.0
2016-11-29 11:40:00,55.87,56.02,55.84,55.98,40310.0,48.5099,48.6402,48.4839,48.6054,40310.0
2016-11-29 11:50:00,55.98,55.99,55.91,55.91,11849.0,48.6054,48.6141,48.5446,48.5446,11849.0
2016-11-29 12:00:00,55.92,55.93,55.85,55.86,20585.0,48.5533,48.562,48.4926,48.5012,20585.0
2016-11-29 12:10:00,55.87,55.87,55.8,55.86,21725.0,48.5099,48.5099,48.4491,48.5012,21725.0
2016-11-29 12:20:00,55.86,55.86,55.82,55.84,8130.0,48.5012,48.5012,48.4665,48.4839,8130.0
2016-11-29 12:30:00,55.85,55.85,55.82,55.84,9756.0,48.4926,48.4926,48.4665,48.4839,9756.0
2016-11-29 12:40:00,55.85,55.86,55.82,55.85,12706.0,48.4926,48.5012,48.4665,48.4926,12706.0
2016-11-29 12:50:00,55.85,55.9,55.85,55.86,11049.0,48.4926,48.536,48.4926,48.5012,11049.0
2016-11-29 13:00:00,55.85,55.86,55.81,55.82,6532.0,48.4926,48.5012,48.4578,48.4665,6532.0
2016-11-29 13:10:00,55.83,55.86,55.8,55.86,12596.0,48.4752,48.5012,48.4491,48.5012,12596.0
2016-11-29 13:20:00,55.85,55.86,55.83,55.86,11375.0,48.4926,48.5012,48.4752,48.5012,11375.0
2016-11-29 13:30:00,55.86,55.86,55.83,55.86,11395.0,48.5012,48.5012,48.4752,48.5012,11395.0
2016-11-29 13:40:00,55.87,55.87,55.83,55.85,14145.0,48.5099,48.5099,48.4752,48.4926,14145.0
2016-11-29 13:50:00,55.85,55.87,55.83,55.84,13527.0,48.4926,48.5099,48.4752,48.4839,13527.0
2016-11-29 14:00:00,55.85,55.87,55.84,55.86,9788.0,48.4926,48.5099,48.4839,48.5012,9788.0
2016-11-29 14:10:00,55.85,55.86,55.84,55.85,10579.0,48.4926,48.5012,48.4839,48.4926,10579.0
2016-11-29 14:20:00,55.86,55.87,55.84,55.85,15718.0,48.5012,48.5099,48.4839,48.4926,15718.0
2016-11-29 14:30:00,55.84,55.88,55.84,55.86,11967.0,48.4839,48.5186,48.4839,48.5012,11967.0
2016-11-29 14:40:00,55.86,55.89,55.83,55.89,13547.0,48.5012,48.5273,48.4752,48.5273,13547.0
2016-11-29 14:50:00,55.89,55.93,55.88,55.93,16421.0,48.5273,48.562,48.5186,48.562,16421.0
2016-11-29 15:00:00,55.93,55.93,55.84,55.88,24605.0,48.562,48.562,48.4839,48.5186,24605.0
2016-11-29 15:10:00,55.87,55.93,55.86,55.91,16402.0,48.5099,48.562,48.5012,48.5446,16402.0
2016-11-29 15:20:00,55.9,55.92,55.89,55.91,19251.0,48.536,48.5533,48.5273,48.5446,19251.0
2016-11-29 15:30:00,55.92,55.93,55.87,55.91,40793.0,48.5533,48.562,48.5099,48.5446,40793.0
2016-11-29 15:40:00,55.91,55.93,55.89,55.9,61774.0,48.5446,48.562,48.5273,48.536,61774.0
2016-11-29 15:50:00,55.91,55.96,55.89,55.91,77993.0,48.5446,48.5881,48.5273,48.5446,77993.0
2016-11-30 09:30:00,55.83,55.83,55.5,55.82,44795.0,48.4752,48.4752,48.1887,48.4665,44795.0
2016-11-30 09:40:00,55.82,55.83,55.64,55.66,29304.0,48.4665,48.4752,48.3102,48.3276,29304.0
2016-11-30 09:50:00,55.65,55.65,55.57,55.61,31212.0,48.3189,48.3189,48.2494,48.2842,31212.0
2016-11-30 10:00:00,55.61,55.68,55.6,55.63,24832.0,48.2842,48.3449,48.2755,48.3015,24832.0
2016-11-30 10:10:00,55.63,55.69,55.57,55.69,18897.0,48.3015,48.3536,48.2494,48.3536,18897.0
2016-11-30 10:20:00,55.69,55.74,55.68,55.68,12796.0,48.3536,48.397,48.3449,48.3449,12796.0
2016-11-30 10:30:00,55.68,55.75,55.67,55.73,21341.0,48.3449,48.4057,48.3363,48.3884,21341.0
2016-11-30 10:40:00,55.72,55.72,55.66,55.68,18935.0,48.3797,48.3797,48.3276,48.3449,18935.0
2016-11-30 10:50:00,55.67,55.73,55.67,55.67,12052.0,48.3363,48.3884,48.3363,48.3363,12052.0
2016-11-30 11:00:00,55.68,55.68,55.62,55.67,10832.0,48.3449,48.3449,48.2929,48.3363,10832.0
2016-11-30 11:10:00,55.67,55.69,55.62,55.67,36349.0,48.3363,48.3536,48.2929,48.3363,36349.0
2016-11-30 11:20:00,55.66,55.7,55.65,55.66,19091.0,48.3276,48.3623,48.3189,48.3276,19091.0
2016-11-30 11:30:00,55.67,55.68,55.62,55.65,19505.0,48.3363,48.3449,48.2929,48.3189,19505.0
2016-11-30 11:40:00,55.65,55.7,55.64,55.69,14529.0,48.3189,48.3623,48.3102,48.3536,14529.0
2016-11-30 11:50:00,55.69,55.7,55.65,55.68,14730.0,48.3536,48.3623,48.3189,48.3449,14730.0
2016-11-30 12:00:00,55.67,55.7,55.67,55.69,14777.0,48.3363,48.3623,48.3363,48.3536,14777.0
2016-11-30 12:10:00,55.68,55.68,55.67,55.68,5045.0,48.3449,48.3449,48.3363,48.3449,5045.0
2016-11-30 12:20:00,55.69,55.7,55.65,55.68,16443.0,48.3536,48.3623,48.3189,48.3449,16443.0
2016-11-30 12:30:00,55.69,55.75,55.68,55.72,20135.0,48.3536,48.4057,48.3449,48.3797,20135.0
2016-11-30 12:40:00,55.72,55.74,55.7,55.71,13440.0,48.3797,48.397,48.3623,48.371,13440.0
2016-11-30 12:50:00,55.72,55.73,55.69,55.73,7655.0,48.3797,48.3884,48.3536,48.3884,7655.0
2016-11-30 13:00:00,55.72,55.76,55.7,55.7,15427.0,48.3797,48.4144,48.3623,48.3623,15427.0
2016-11-30 13:10:00,55.71,55.73,55.69,55.71,7800.0,48.371,48.3884,48.3536,48.371,7800.0
2016-11-30 13:20:00,55.71,55.72,55.69,55.7,7689.0,48.371,48.3797,48.3536,48.3623,7689.0
2016-11-30 13:30:00,55.7,55.71,55.65,55.66,17978.0,48.3623,48.371,48.3189,48.3276,17978.0
2016-11-30 13:40:00,55.65,55.69,55.64,55.67,9356.0,48.3189,48.3536,48.3102,48.3363,9356.0
2016-11-30 13:50:00,55.67,55.69,55.66,55.67,9325.0,48.3363,48.3536,48.3276,48.3363,9325.0
2016-11-30 14:00:00,55.66,55.67,55.61,55.61,15467.0,48.3276,48.3363,48.2842,48.2842,15467.0
2016-11-30 14:10:00,55.62,55.62,55.59,55.6,14674.0,48.2929,48.2929,48.2668,48.2755,14674.0
2016-11-30 14:20:00,55.58,55.59,55.55,55.55,14704.0,48.2581,48.2668,48.2321,48.2321,14704.0
2016-11-30 14:30:00,55.55,55.56,55.51,55.55,14560.0,48.2321,48.2408,48.1973,48.2321,14560.0
2016-11-30 14:40:00,55.54,55.54,55.5,55.5,10345.0,48.2234,48.2234,48.1887,48.1887,10345.0
2016-11-30 14:50:00,55.51,55.55,55.5,55.52,11248.0,48.1973,48.2321,48.1887,48.206,11248.0
2016-11-30 15:00:00,55.53,55.54,55.51,55.51,13690.0,48.2147,48.2234,48.1973,48.1973,13690.0
2016-11-30 15:10:00,55.51,55.6,55.5,55.59,19571.0,48.1973,48.2755,48.1887,48.2668,19571.0
2016-11-30 15:20:00,55.59,55.64,55.58,55.62,18498.0,48.2668,48.3102,48.2581,48.2929,18498.0
2016-11-30 15:30:00,55.62,55.62,55.56,55.56,19237.0,48.2929,48.2929,48.2408,48.2408,19237.0
2016-11-30 15:40:00,55.56,55.61,55.56,55.58,43525.0,48.2408,48.2842,48.2408,48.2581,43525.0
2016-11-30 15:50:00,55.57,55.59,55.47,55.49,128763.0,48.2494,48.2668,48.1626,48.18,128763.0
2016-12-01 09:30:00,55.49,55.71,55.45,55.53,45531.0,48.18,48.371,48.1452,48.2147,45531.0
2016-12-01 09:40:00,55.52,55.56,55.47,55.54,19379.0,48.206,48.2408,48.1626,48.2234,19379.0
2016-12-01 09:50:00,55.55,55.58,55.5,55.53,18332.0,48.2321,48.2581,48.1887,48.2147,18332.0
2016-12-01 10:00:00,55.54,55.54,55.47,55.53,13938.0,48.2234,48.2234,48.1626,48.2147,13938.0
2016-12-01 10:10:00,55.53,55.53,55.41,55.42,14802.0,48.2147,48.2147,48.1105,48.1192,14802.0
2016-12-01 10:20:00,55.42,55.47,55.39,55.4,16379.0,48.1192,48.1626,48.0932,48.1018,16379.0
2016-12-01 10:30:00,55.39,55.54,55.37,55.5,16092.0,48.0932,48.2234,48.0758,48.1887,16092.0
2016-12-01 10:40:00,55.5,55.57,55.47,55.54,12006.0,48.1887,48.2494,48.1626,48.2234,12006.0
2016-12-01 10:50:00,55.54,55.66,55.54,55.63,15457.0,48.2234,48.3276,48.2234,48.3015,15457.0
2016-12-01 11:00:00,55.62,55.63,55.57,55.63,13523.0,48.2929,48.3015,48.2494,48.3015,13523.0
2016-12-01 11:10:00,55.63,55.67,55.61,55.66,22657.0,48.3015,48.3363,48.2842,48.3276,22657.0
2016-12-01 11:20:00,55.65,55.69,55.54,55.55,14562.0,48.3189,48.3536,48.2234,48.2321,14562.0
2016-12-01 11:30:00,55.55,55.58,55.51,55.53,17817.0,48.2321,48.2581,48.1973,48.2147,17817.0
2016-12-01 11:40:00,55.52,55.53,55.44,55.49,11811.0,48.206,48.2147,48.1366,48.18,11811.0
2016-12-01 11:50:00,55.49,55.49,55.43,55.46,6805.0,48.18,48.18,48.1279,48.1539,6805.0
2016-12-01 12:00:00,55.47,55.5,55.42,55.42,5879.0,48.1626,48.1887,48.1192,48.1192,5879.0
2016-12-01 12:10:00,55.4,55.44,55.38,55.38,9840.0,48.1018,48.1366,48.0845,48.0845,9840.0
2016-12-01 12:20:00,55.38,55.38,55.32,55.37,6298.0,48.0845,48.0845,48.0324,48.0758,6298.0
2016-12-01 12:30:00,55.36,55.41,55.36,55.37,9785.0,48.0671,48.1105,48.0671,48.0758,9785.0
2016-12-01 12:40:00,55.38,55.38,55.27,55.27,8273.0,48.0845,48.0845,47.989,47.989,8273.0
2016-12-01 12:50:00,55.28,55.32,55.27,55.31,6765.0,47.9976,48.0324,47.989,48.0237,6765.0
2016-12-01 13:00:00,55.31,55.32,55.26,55.27,6900.0,48.0237,48.0324,47.9803,47.989,6900.0
2016-12-01 13:10:00,55.28,55.29,55.23,55.28,11334.0,47.9976,48.0063,47.9542,47.9976,11334.0
2016-12-01 13:20:00,55.28,55.28,55.24,55.27,7607.0,47.9976,47.9976,47.9629,47.989,7607.0
2016-12-01 13:30:00,55.25,55.29,55.24,55.28,5617.0,47.9716,48.0063,47.9629,47.9976,5617.0
2016-12-01 13:40:00,55.3,55.33,55.28,55.3,6636.0,48.015,48.0411,47.9976,48.015,6636.0
2016-12-01 13:50:00,55.27,55.31,55.24,55.3,7381.0,47.989,48.0237,47.9629,48.015,7381.0
2016-12-01 14:00:00,55.32,55.34,55.3,55.34,8552.0,48.0324,48.0497,48.015,48.0497,8552.0
2016-12-01 14:10:00,55.35,55.39,55.34,55.39,12189.0,48.0584,48.0932,48.0497,48.0932,12189.0
2016-12-01 14:20:00,55.38,55.39,55.37,55.38,9607.0,48.0845,48.0932,48.0758,48.0845,9607.0
2016-12-01 14:30:00,55.39,55.41,55.35,55.39,7677.0,48.0932,48.1105,48.0584,48.0932,7677.0
2016-12-01 14:40:00,55.4,55.46,55.39,55.41,13374.0,48.1018,48.1539,48.0932,48.1105,13374.0
2016-12-01 14:50:00,55.41,55.46,55.41,55.44,8889.0,48.1105,48.1539,48.1105,48.1366,8889.0
2016-12-01 15:00:00,55.43,55.46,55.41,55.41,9262.0,48.1279,48.1539,48.1105,48.1105,9262.0
2016-12-01 15:10:00,55.42,55.44,55.41,55.41,12040.0,48.1192,48.1366,48.1105,48.1105,12040.0
2016-12-01 15:20:00,55.4,55.43,55.39,55.41,19354.0,48.1018,48.1279,48.0932,48.1105,19354.0
2016-12-01 15:30:00,55.41,55.45,55.4,55.42,36418.0,48.1105,48.1452,48.1018,48.1192,36418.0
2016-12-01 15:40:00,55.42,55.48,55.42,55.44,38038.0,48.1192,48.1713,48.1192,48.1366,38038.0
2016-12-01 15:50:00,55.45,55.52,55.44,55.48,111805.0,48.1452,48.206,48.1366,48.1713,111805.0
2016-12-02 09:30:00,55.71,55.86,55.64,55.85,36106.0,48.371,48.5012,48.3102,48.4926,36106.0
2016-12-02 09:40:00,55.82,55.86,55.74,55.79,32351.0,48.4665,48.5012,48.397,48.4405,32351.0
2016-12-02 09:50:00,55.78,55.85,55.78,55.79,18139.0,48.4318,48.4926,48.4318,48.4405,18139.0
2016-12-02 10:00:00,55.79,55.86,55.76,55.82,12894.0,48.4405,48.5012,48.4144,48.4665,12894.0
2016-12-02 10:10:00,55.84,55.9,55.82,55.89,12283.0,48.4839,48.536,48.4665,48.5273,12283.0
2016-12-02 10:20:00,55.88,55.88,55.74,55.79,11851.0,48.5186,48.5186,48.397,48.4405,11851.0
2016-12-02 10:30:00,55.79,55.79,55.68,55.74,21027.0,48.4405,48.4405,48.3449,48.397,21027.0
2016-12-02 10:40:00,55.74,55.81,55.74,55.77,10556.0,48.397,48.4578,48.397,48.4231,10556.0
2016-12-02 10:50:00,55.77,55.78,55.72,55.73,11532.0,48.4231,48.4318,48.3797,48.3884,11532.0
2016-12-02 11:00:00,55.74,55.76,55.68,55.69,10319.0,48.397,48.4144,48.3449,48.3536,10319.0
2016-12-02 11:10:00,55.69,55.72,55.66,55.67,16431.0,48.3536,48.3797,48.3276,48.3363,16431.0
2016-12-02 11:20:00,55.68,55.76,55.67,55.74,35196.0,48.3449,48.4144,48.3363,48.397,35196.0
2016-12-02 11:30:00,55.73,55.76,55.71,55.75,17840.0,48.3884,48.4144,48.371,48.4057,17840.0
2016-12-02 11:40:00,55.75,55.77,55.73,55.73,6646.0,48.4057,48.4231,48.3884,48.3884,6646.0
2016-12-02 11:50:00,55.73,55.76,55.72,55.72,8031.0,48.3884,48.4144,48.3797,48.3797,8031.0
2016-12-02 12:00:00,55.72,55.75,55.71,55.73,6300.0,48.3797,48.4057,48.371,48.3884,6300.0
2016-12-02 12:10:00,55.72,55.75,55.7,55.73,10723.0,48.3797,48.4057,48.3623,48.3884,10723.0
2016-12-02 12:20:00,55.74,55.74,55.71,55.72,7168.0,48.397,48.397,48.371,48.3797,7168.0
2016-12-02 12:30:00,55.72,55.72,55.7,55.7,5600.0,48.3797,48.3797,48.3623,48.3623,5600.0
2016-12-02 12:40:00,55.7,55.75,55.7,55.73,13060.0,48.3623,48.4057,48.3623,48.3884,13060.0
2016-12-02 12:50:00,55.74,55.74,55.7,55.72,12763.0,48.397,48.397,48.3623,48.3797,12763.0
2016-12-02 13:00:00,55.72,55.73,55.65,55.66,37441.0,48.3797,48.3884,48.3189,48.3276,37441.0
2016-12-02 13:10:00,55.66,55.67,55.57,55.59,10650.0,48.3276,48.3363,48.2494,48.2668,10650.0
2016-12-02 13:20:00,55.58,55.59,55.52,55.55,12809.0,48.2581,48.2668,48.206,48.2321,12809.0
2016-12-02 13:30:00,55.55,55.63,55.55,55.6,10987.0,48.2321,48.3015,48.2321,48.2755,10987.0
2016-12-02 13:40:00,55.6,55.68,55.6,55.65,9651.0,48.2755,48.3449,48.2755,48.3189,9651.0
2016-12-02 13:50:00,55.65,55.68,55.64,55.67,11588.0,48.3189,48.3449,48.3102,48.3363,11588.0
2016-12-02 14:00:00,55.66,55.69,55.65,55.66,14614.0,48.3276,48.3536,48.3189,48.3276,14614.0
2016-12-02 14:10:00,55.67,55.69,55.65,55.67,16005.0,48.3363,48.3536,48.3189,48.3363,16005.0
2016-12-02 14:20:00,55.67,55.68,55.62,55.64,16261.0,48.3363,48.3449,48.2929,48.3102,16261.0
2016-12-02 14:30:00,55.65,55.66,55.63,55.65,14877.0,48.3189,48.3276,48.3015,48.3189,14877.0
2016-12-02 14:40:00,55.64,55.68,55.64,55.66,13164.0,48.3102,48.3449,48.3102,48.3276,13164.0
2016-12-02 14:50:00,55.66,55.66,55.64,55.65,16563.0,48.3276,48.3276,48.3102,48.3189,16563.0
2016-12-02 15:00:00,55.65,55.68,55.65,55.67,19428.0,48.3189,48.3449,48.3189,48.3363,19428.0
2016-12-02 15:10:00,55.68,55.73,55.67,55.7,19064.0,48.3449,48.3884,48.3363,48.3623,19064.0
2016-12-02 15:20:00,55.7,55.8,55.69,55.8,27355.0,48.3623,48.4491,48.3536,48.4491,27355.0
2016-12-02 15:30:00,55.8,55.86,55.79,55.81,31780.0,48.4491,48.5012,48.4405,48.4578,31780.0
2016-12-02 15:40:00,55.82,55.84,55.8,55.82,41406.0,48.4665,48.4839,48.4491,48.4665,41406.0
2016-12-02 15:50:00,55.82,55.85,55.8,55.82,63598.0,48.4665,48.4926,48.4491,48.4665,63598.0
2016-12-05 09:30:00,55.86,55.99,55.78,55.84,21964.0,48.5012,48.6141,48.4318,48.4839,21964.0
2016-12-05 09:40:00,55.85,55.89,55.71,55.73,22374.0,48.4926,48.5273,48.371,48.3884,22374.0
2016-12-05 09:50:00,55.71,55.79,55.68,55.73,18252.0,48.371,48.4405,48.3449,48.3884,18252.0
2016-12-05 10:00:00,55.75,55.75,55.65,55.7,12719.0,48.4057,48.4057,48.3189,48.3623,12719.0
2016-12-05 10:10:00,55.69,55.73,55.58,55.58,12298.0,48.3536,48.3884,48.2581,48.2581,12298.0
2016-12-05 10:20:00,55.58,55.59,55.44,55.44,22372.0,48.2581,48.2668,48.1366,48.1366,22372.0
2016-12-05 10:30:00,55.45,55.5,55.43,55.5,26133.0,48.1452,48.1887,48.1279,48.1887,26133.0
2016-12-05 10:40:00,55.5,55.51,55.46,55.49,16185.0,48.1887,48.1973,48.1539,48.18,16185.0
2016-12-05 10:50:00,55.49,55.49,55.4,55.43,13061.0,48.18,48.18,48.1018,48.1279,13061.0
2016-12-05 11:00:00,55.42,55.46,55.38,55.4,44730.0,48.1192,48.1539,48.0845,48.1018,44730.0
2016-12-05 11:10:00,55.41,55.44,55.39,55.41,15927.0,48.1105,48.1366,48.0932,48.1105,15927.0
2016-12-05 11:20:00,55.41,55.42,55.35,55.4,20601.0,48.1105,48.1192,48.0584,48.1018,20601.0
2016-12-05 11:30:00,55.39,55.42,55.34,55.37,16421.0,48.0932,48.1192,48.0497,48.0758,16421.0
2016-12-05 11:40:00,55.37,55.37,55.29,55.32,13958.0,48.0758,48.0758,48.0063,48.0324,13958.0
2016-12-05 11:50:00,55.31,55.31,55.21,55.22,24489.0,48.0237,48.0237,47.9369,47.9455,24489.0
2016-12-05 12:00:00,55.22,55.23,55.16,55.22,19469.0,47.9455,47.9542,47.8935,47.9455,19469.0
2016-12-05 12:10:00,55.22,55.25,55.19,55.2,13953.0,47.9455,47.9716,47.9195,47.9282,13953.0
2016-12-05 12:20:00,55.2,55.26,55.19,55.23,25941.0,47.9282,47.9803,47.9195,47.9542,25941.0
2016-12-05 12:30:00,55.23,55.29,55.23,55.26,18309.0,47.9542,48.0063,47.9542,47.9803,18309.0
2016-12-05 12:40:00,55.26,55.27,55.17,55.24,21829.0,47.9803,47.989,47.9021,47.9629,21829.0
2016-12-05 12:50:00,55.23,55.24,55.2,55.22,26028.0,47.9542,47.9629,47.9282,47.9455,26028.0
2016-12-05 13:00:00,55.23,55.24,55.18,55.18,41648.0,47.9542,47.9629,47.9108,47.9108,41648.0
2016-12-05 13:10:00,55.18,55.19,55.15,55.17,14131.0,47.9108,47.9195,47.8848,47.9021,14131.0
2016-12-05 13:20:00,55.16,55.18,55.07,55.1,22004.0,47.8935,47.9108,47.8153,47.8414,22004.0
2016-12-05 13:30:00,55.1,55.14,55.1,55.12,15578.0,47.8414,47.8761,47.8414,47.8587,15578.0
2016-12-05 13:40:00,55.12,55.19,55.11,55.18,14396.0,47.8587,47.9195,47.85,47.9108,14396.0
2016-12-05 13:50:00,55.18,55.18,55.11,55.11,20188.0,47.9108,47.9108,47.85,47.85,20188.0
2016-12-05 14:00:00,55.11,55.18,55.07,55.18,26163.0,47.85,47.9108,47.8153,47.9108,26163.0
2016-12-05 14:10:00,55.17,55.21,55.15,55.21,21457.0,47.9021,47.9369,47.8848,47.9369,21457.0
2016-12-05 14:20:00,55.21,55.26,55.2,55.23,16580.0,47.9369,47.9803,47.9282,47.9542,16580.0
2016-12-05 14:30:00,55.24,55.26,55.14,55.15,29088.0,47.9629,47.9803,47.8761,47.8848,29088.0
2016-12-05 14:40:00,55.16,55.2,55.16,55.19,21592.0,47.8935,47.9282,47.8935,47.9195,21592.0
2016-12-05 14:50:00,55.19,55.2,55.11,55.11,20268.0,47.9195,47.9282,47.85,47.85,20268.0
2016-12-05 15:00:00,55.12,55.18,55.11,55.18,26569.0,47.8587,47.9108,47.85,47.9108,26569.0
2016-12-05 15:10:00,55.19,55.21,55.14,55.17,37274.0,47.9195,47.9369,47.8761,47.9021,37274.0
2016-12-05 15:20:00,55.17,55.23,55.16,55.18,30929.0,47.9021,47.9542,47.8935,47.9108,30929.0
2016-12-05 15:30:00,55.18,55.23,55.18,55.22,43754.0,47.9108,47.9542,47.9108,47.9455,43754.0
2016-12-05 15:40:00,55.22,55.27,55.21,55.24,50401.0,47.9455,47.989,47.9369,47.9629,50401.0
2016-12-05 15:50:00,55.25,55.31,55.24,55.29,117651.0,47.9716,48.0237,47.9629,48.0063,117651.0
2016-12-06 09:30:00,55.41,55.51,55.3,55.35,24715.0,48.1105,48.1973,48.015,48.0584,24715.0
2016-12-06 09:40:00,55.34,55.34,55.21,55.21,17998.0,48.0497,48.0497,47.9369,47.9369,17998.0
2016-12-06 09:50:00,55.21,55.24,55.18,55.18,9161.0,47.9369,47.9629,47.9108,47.9108,9161.0
2016-12-06 10:00:00,55.16,55.32,55.12,55.3,31756.0,47.8935,48.0324,47.8587,48.015,31756.0
2016-12-06 10:10:00,55.3,55.52,55.27,55.52,17221.0,48.015,48.206,47.989,48.206,17221.0
2016-12-06 10:20:00,55.52,55.53,55.42,55.47,14305.0,48.206,48.2147,48.1192,48.1626,14305.0
2016-12-06 10:30:00,55.47,55.51,55.43,55.44,12725.0,48.1626,48.1973,48.1279,48.1366,12725.0
2016-12-06 10:40:00,55.45,55.47,55.42,55.46,14154.0,48.1452,48.1626,48.1192,48.1539,14154.0
2016-12-06 10:50:00,55.46,55.52,55.45,55.5,10061.0,48.1539,48.206,48.1452,48.1887,10061.0
2016-12-06 11:00:00,55.49,55.54,55.49,55.54,9318.0,48.18,48.2234,48.18,48.2234,9318.0
2016-12-06 11:10:00,55.55,55.55,55.49,55.51,9973.0,48.2321,48.2321,48.18,48.1973,9973.0
2016-12-06 11:20:00,55.52,55.58,55.51,55.53,16825.0,48.206,48.2581,48.1973,48.2147,16825.0
2016-12-06 11:30:00,55.53,55.54,55.46,55.49,25409.0,48.2147,48.2234,48.1539,48.18,25409.0
2016-12-06 11:40:00,55.49,55.52,55.45,55.48,27237.0,48.18,48.206,48.1452,48.1713,27237.0
2016-12-06 11:50:00,55.48,55.52,55.43,55.44,30502.0,48.1713,48.206,48.1279,48.1366,30502.0
2016-12-06 12:00:00,55.43,55.5,55.42,55.49,59701.0,48.1279,48.1887,48.1192,48.18,59701.0
2016-12-06 12:10:00,55.49,55.53,55.48,55.49,6679.0,48.18,48.2147,48.1713,48.18,6679.0
2016-12-06 12:20:00,55.5,55.52,55.47,55.51,37188.0,48.1887,48.206,48.1626,48.1973,37188.0
2016-12-06 12:30:00,55.5,55.55,55.48,55.48,24048.0,48.1887,48.2321,48.1713,48.1713,24048.0
2016-12-06 12:40:00,55.48,55.49,55.45,55.49,12615.0,48.1713,48.18,48.1452,48.18,12615.0
2016-12-06 12:50:00,55.48,55.49,55.46,55.48,8171.0,48.1713,48.18,48.1539,48.1713,8171.0
2016-12-06 13:00:00,55.49,55.52,55.49,55.5,12729.0,48.18,48.206,48.18,48.1887,12729.0
2016-12-06 13:10:00,55.49,55.5,55.47,55.47,6615.0,48.18,48.1887,48.1626,48.1626,6615.0
2016-12-06 13:20:00,55.47,55.5,55.46,55.47,6850.0,48.1626,48.1887,48.1539,48.1626,6850.0
2016-12-06 13:30:00,55.46,55.46,55.41,55.41,19221.0,48.1539,48.1539,48.1105,48.1105,19221.0
2016-12-06 13:40:00,55.42,55.42,55.38,55.39,19762.0,48.1192,48.1192,48.0845,48.0932,19762.0
2016-12-06 13:50:00,55.39,55.44,55.38,55.43,21944.0,48.0932,48.1366,48.0845,48.1279,21944.0
2016-12-06 14:00:00,55.44,55.44,55.41,55.41,13227.0,48.1366,48.1366,48.1105,48.1105,13227.0
2016-12-06 14:10:00,55.4,55.43,55.38,55.41,18337.0,48.1018,48.1279,48.0845,48.1105,18337.0
2016-12-06 14:20:00,55.41,55.43,55.4,55.41,13912.0,48.1105,48.1279,48.1018,48.1105,13912.0
2016-12-06 14:30:00,55.4,55.47,55.38,55.47,13709.0,48.1018,48.1626,48.0845,48.1626,13709.0
2016-12-06 14:40:00,55.47,55.59,55.47,55.59,49355.0,48.1626,48.2668,48.1626,48.2668,49355.0
2016-12-06 14:50:00,55.59,55.61,55.56,55.58,15981.0,48.2668,48.2842,48.2408,48.2581,15981.0
2016-12-06 15:00:00,55.58,55.61,55.55,55.57,18786.0,48.2581,48.2842,48.2321,48.2494,18786.0
2016-12-06 15:10:00,55.56,55.64,55.56,55.64,31827.0,48.2408,48.3102,48.2408,48.3102,31827.0
2016-12-06 15:20:00,55.63,55.65,55.55,55.62,32749.0,48.3015,48.3189,48.2321,48.2929,32749.0
2016-12-06 15:30:00,55.62,55.7,55.57,55.69,73726.0,48.2929,48.3623,48.2494,48.3536,73726.0
2016-12-06 15:40:00,55.69,55.73,55.66,55.68,118222.0,48.3536,48.3884,48.3276,48.3449,118222.0
2016-12-06 15:50:00,55.68,55.74,55.67,55.71,93916.0,48.3449,48.397,48.3363,48.371,93916.0
2016-12-07 09:30:00,55.74,55.81,55.54,55.6,11447.0,48.397,48.4578,48.2234,48.2755,11447.0
2016-12-07 09:40:00,55.62,55.79,55.61,55.73,4096.0,48.2929,48.4405,48.2842,48.3884,4096.0
2016-12-07 09:50:00,55.72,55.74,55.66,55.68,10070.0,48.3797,48.397,48.3276,48.3449,10070.0
2016-12-07 10:00:00,55.68,55.77,55.68,55.77,27910.0,48.3449,48.4231,48.3449,48.4231,27910.0
2016-12-07 10:10:00,55.77,55.85,55.77,55.84,9468.0,48.4231,48.4926,48.4231,48.4839,9468.0
2016-12-07 10:20:00,55.83,55.84,55.8,55.82,7133.0,48.4752,48.4839,48.4491,48.4665,7133.0
2016-12-07 10:30:00,55.81,55.85,55.78,55.81,7300.0,48.4578,48.4926,48.4318,48.4578,7300.0
2016-12-07 10:40:00,55.82,55.85,55.77,55.85,10651.0,48.4665,48.4926,48.4231,48.4926,10651.0
2016-12-07 10:50:00,55.86,55.9,55.82,55.83,9719.0,48.5012,48.536,48.4665,48.4752,9719.0
2016-12-07 11:00:00,55.83,55.85,55.78,55.84,8788.0,48.4752,48.4926,48.4318,48.4839,8788.0
2016-12-07 11:10:00,55.84,55.89,55.83,55.85,6623.0,48.4839,48.5273,48.4752,48.4926,6623.0
2016-12-07 11:20:00,55.86,55.88,55.84,55.85,9360.0,48.5012,48.5186,48.4839,48.4926,9360.0
2016-12-07 11:30:00,55.85,55.88,55.83,55.86,7054.0,48.4926,48.5186,48.4752,48.5012,7054.0
2016-12-07 11:40:00,55.85,55.93,55.84,55.91,13097.0,48.4926,48.562,48.4839,48.5446,13097.0
2016-12-07 11:50:00,55.91,56.07,55.9,56.05,40524.0,48.5446,48.6836,48.536,48.6662,40524.0
2016-12-07 12:00:00,56.06,56.06,55.92,55.98,15721.0,48.6749,48.6749,48.5533,48.6054,15721.0
2016-12-07 12:10:00,55.98,56.01,55.96,56.0,35117.0,48.6054,48.6315,48.5881,48.6228,35117.0
2016-12-07 12:20:00,56.0,56.02,55.98,56.01,31194.0,48.6228,48.6402,48.6054,48.6315,31194.0
2016-12-07 12:30:00,56.01,56.01,55.96,56.0,28148.0,48.6315,48.6315,48.5881,48.6228,28148.0
2016-12-07 12:40:00,56.0,56.05,55.99,56.05,30125.0,48.6228,48.6662,48.6141,48.6662,30125.0
2016-12-07 12:50:00,56.04,56.05,56.01,56.04,14814.0,48.6575,48.6662,48.6315,48.6575,14814.0
2016-12-07 13:00:00,56.03,56.08,56.02,56.07,22917.0,48.6488,48.6923,48.6402,48.6836,22917.0
2016-12-07 13:10:00,56.08,56.08,56.0,56.01,21686.0,48.6923,48.6923,48.6228,48.6315,21686.0
2016-12-07 13:20:00,56.01,56.19,56.01,56.07,31036.0,48.6315,48.7878,48.6315,48.6836,31036.0
2016-12-07 13:30:00,56.08,56.09,56.03,56.07,49268.0,48.6923,48.7009,48.6488,48.6836,49268.0
2016-12-07 13:40:00,56.07,56.09,56.04,56.09,18640.0,48.6836,48.7009,48.6575,48.7009,18640.0
2016-12-07 13:50:00,56.08,56.13,56.07,56.12,18999.0,48.6923,48.7357,48.6836,48.727,18999.0
2016-12-07 14:00:00,56.12,56.14,56.07,56.08,17845.0,48.727,48.7443,48.6836,48.6923,17845.0
2016-12-07 14:10:00,56.08,56.1,56.05,56.08,17867.0,48.6923,48.7096,48.6662,48.6923,17867.0
2016-12-07 14:20:00,56.08,56.11,56.04,56.04,19377.0,48.6923,48.7183,48.6575,48.6575,19377.0
2016-12-07 14:30:00,56.04,56.05,56.0,56.02,20576.0,48.6575,48.6662,48.6228,48.6402,20576.0
2016-12-07 14:40:00,56.02,56.09,56.01,56.06,17929.0,48.6402,48.7009,48.6315,48.6749,17929.0
2016-12-07 14:50:00,56.06,56.08,56.03,56.05,18799.0,48.6749,48.6923,48.6488,48.6662,18799.0
2016-12-07 15:00:00,56.05,56.12,56.03,56.1,24805.0,48.6662,48.727,48.6488,48.7096,24805.0
2016-12-07 15:10:00,56.1,56.1,56.06,56.08,32092.0,48.7096,48.7096,48.6749,48.6923,32092.0
2016-12-07 15:20:00,56.08,56.18,56.08,56.17,36063.0,48.6923,48.7791,48.6923,48.7704,36063.0
2016-12-07 15:30:00,56.17,56.25,56.15,56.23,52575.0,48.7704,48.8399,48.753,48.8225,52575.0
2016-12-07 15:40:00,56.22,56.25,56.19,56.21,46129.0,48.8138,48.8399,48.7878,48.8051,46129.0
2016-12-07 15:50:00,56.2,56.29,56.2,56.29,141614.0,48.7964,48.8746,48.7964,48.8746,141614.0
2016-12-08 09:30:00,56.3,56.41,56.2,56.34,49767.0,48.8833,48.9788,48.7964,48.918,49767.0
2016-12-08 09:40:00,56.35,56.62,56.32,56.61,52164.0,48.9267,49.1611,48.9006,49.1524,52164.0
2016-12-08 09:50:00,56.62,56.64,56.54,56.55,32071.0,49.1611,49.1785,49.0917,49.1003,32071.0
2016-12-08 10:00:00,56.54,56.65,56.53,56.62,37597.0,49.0917,49.1872,49.083,49.1611,37597.0
2016-12-08 10:10:00,56.62,56.66,56.59,56.66,29914.0,49.1611,49.1958,49.1351,49.1958,29914.0
2016-12-08 10:20:00,56.65,56.7,56.62,56.65,39273.0,49.1872,49.2306,49.1611,49.1872,39273.0
2016-12-08 10:30:00,56.64,56.67,56.55,56.55,24928.0,49.1785,49.2045,49.1003,49.1003,24928.0
2016-12-08 10:40:00,56.56,56.64,56.54,56.63,23067.0,49.109,49.1785,49.0917,49.1698,23067.0
2016-12-08 10:50:00,56.63,56.67,56.61,56.62,30601.0,49.1698,49.2045,49.1524,49.1611,30601.0
2016-12-08 11:00:00,56.62,56.62,56.55,56.55,33231.0,49.1611,49.1611,49.1003,49.1003,33231.0
2016-12-08 11:10:00,56.55,56.57,56.52,56.55,43250.0,49.1003,49.1177,49.0743,49.1003,43250.0
2016-12-08 11:20:00,56.56,56.6,56.54,56.59,43231.0,49.109,49.1438,49.0917,49.1351,43231.0
2016-12-08 11:30:00,56.58,56.59,56.53,56.54,19856.0,49.1264,49.1351,49.083,49.0917,19856.0
2016-12-08 11:40:00,56.54,56.54,56.46,56.47,22654.0,49.0917,49.0917,49.0222,49.0309,22654.0
2016-12-08 11:50:00,56.47,56.47,56.38,56.41,20485.0,49.0309,49.0309,48.9527,48.9788,20485.0
2016-12-08 12:00:00,56.4,56.4,56.32,56.35,20507.0,48.9701,48.9701,48.9006,48.9267,20507.0
2016-12-08 12:10:00,56.35,56.4,56.34,56.4,19970.0,48.9267,48.9701,48.918,48.9701,19970.0
2016-12-08 12:20:00,56.4,56.51,56.38,56.5,32035.0,48.9701,49.0656,48.9527,49.0569,32035.0
2016-12-08 12:30:00,56.51,56.63,56.51,56.63,34384.0,49.0656,49.1698,49.0656,49.1698,34384.0
2016-12-08 12:40:00,56.63,56.63,56.57,56.59,32340.0,49.1698,49.1698,49.1177,49.1351,32340.0
2016-12-08 12:50:00,56.59,56.59,56.53,56.56,12998.0,49.1351,49.1351,49.083,49.109,12998.0
2016-12-08 13:00:00,56.56,56.57,56.51,56.52,15520.0,49.109,49.1177,49.0656,49.0743,15520.0
2016-12-08 13:10:00,56.52,56.57,56.51,56.52,14527.0,49.0743,49.1177,49.0656,49.0743,14527.0
2016-12-08 13:20:00,56.52,56.56,56.51,56.56,11219.0,49.0743,49.109,49.0656,49.109,11219.0
2016-12-08 13:30:00,56.55,56.55,56.51,56.52,17814.0,49.1003,49.1003,49.0656,49.0743,17814.0
2016-12-08 13:40:00,56.52,56.59,56.52,56.58,28323.0,49.0743,49.1351,49.0743,49.1264,28323.0
2016-12-08 13:50:00,56.57,56.63,56.56,56.62,21873.0,49.1177,49.1698,49.109,49.1611,21873.0
2016-12-08 14:00:00,56.62,56.63,56.59,56.62,26701.0,49.1611,49.1698,49.1351,49.1611,26701.0
2016-12-08 14:10:00,56.62,56.63,56.57,56.58,25773.0,49.1611,49.1698,49.1177,49.1264,25773.0
2016-12-08 14:20:00,56.58,56.63,56.57,56.62,44917.0,49.1264,49.1698,49.1177,49.1611,44917.0
2016-12-08 14:30:00,56.62,56.65,56.52,56.57,31428.0,49.1611,49.1872,49.0743,49.1177,31428.0
2016-12-08 14:40:00,56.56,56.58,56.52,56.52,29657.0,49.109,49.1264,49.0743,49.0743,29657.0
2016-12-08 14:50:00,56.53,56.57,56.52,56.52,21029.0,49.083,49.1177,49.0743,49.0743,21029.0
2016-12-08 15:00:00,56.52,56.54,56.5,56.53,25803.0,49.0743,49.0917,49.0569,49.083,25803.0
2016-12-08 15:10:00,56.53,56.55,56.45,56.48,43263.0,49.083,49.1003,49.0135,49.0396,43263.0
2016-12-08 15:20:00,56.47,56.53,56.44,56.5,48617.0,49.0309,49.083,49.0048,49.0569,48617.0
2016-12-08 15:30:00,56.5,56.52,56.46,56.51,63128.0,49.0569,49.0743,49.0222,49.0656,63128.0
2016-12-08 15:40:00,56.51,56.56,56.5,56.53,64580.0,49.0656,49.109,49.0569,49.083,64580.0
2016-12-08 15:50:00,56.53,56.55,56.42,56.45,102424.0,49.083,49.1003,48.9875,49.0135,102424.0
2016-12-09 09:30:00,56.38,56.7,56.38,56.51,20447.0,48.9527,49.2306,48.9527,49.0656,20447.0
2016-12-09 09:40:00,56.51,56.57,56.43,56.43,8537.0,49.0656,49.1177,48.9961,48.9961,8537.0
2016-12-09 09:50:00,56.42,56.43,56.28,56.28,11520.0,48.9875,48.9961,48.8659,48.8659,11520.0
2016-12-09 10:00:00,56.27,56.3,56.22,56.23,13761.0,48.8572,48.8833,48.8138,48.8225,13761.0
2016-12-09 10:10:00,56.24,56.28,56.16,56.17,11192.0,48.8312,48.8659,48.7617,48.7704,11192.0
2016-12-09 10:20:00,56.18,56.2,56.13,56.16,23667.0,48.7791,48.7964,48.7357,48.7617,23667.0
2016-12-09 10:30:00,56.16,56.26,56.15,56.22,35246.0,48.7617,48.8485,48.753,48.8138,35246.0
2016-12-09 10:40:00,56.21,56.22,56.15,56.18,18579.0,48.8051,48.8138,48.753,48.7791,18579.0
2016-12-09 10:50:00,56.18,56.2,56.12,56.14,16583.0,48.7791,48.7964,48.727,48.7443,16583.0
2016-12-09 11:00:00,56.15,56.15,56.09,56.09,21731.0,48.753,48.753,48.7009,48.7009,21731.0
2016-12-09 11:10:00,56.09,56.11,56.03,56.05,18808.0,48.7009,48.7183,48.6488,48.6662,18808.0
2016-12-09 11:20:00,56.05,56.13,56.05,56.1,20661.0,48.6662,48.7357,48.6662,48.7096,20661.0
2016-12-09 11:30:00,56.11,56.18,56.09,56.17,13521.0,48.7183,48.7791,48.7009,48.7704,13521.0
2016-12-09 11:40:00,56.18,56.19,56.13,56.15,12575.0,48.7791,48.7878,48.7357,48.753,12575.0
2016-12-09 11:50:00,56.16,56.16,56.1,56.1,13739.0,48.7617,48.7617,48.7096,48.7096,13739.0
2016-12-09 12:00:00,56.11,56.13,56.06,56.06,17559.0,48.7183,48.7357,48.6749,48.6749,17559.0
2016-12-09 12:10:00,56.06,56.1,56.06,56.06,16606.0,48.6749,48.7096,48.6749,48.6749,16606.0
2016-12-09 12:20:00,56.07,56.1,56.06,56.09,15751.0,48.6836,48.7096,48.6749,48.7009,15751.0
2016-12-09 12:30:00,56.09,56.11,56.06,56.07,18184.0,48.7009,48.7183,48.6749,48.6836,18184.0
2016-12-09 12:40:00,56.07,56.11,56.01,56.11,14547.0,48.6836,48.7183,48.6315,48.7183,14547.0
2016-12-09 12:50:00,56.11,56.17,56.1,56.17,13246.0,48.7183,48.7704,48.7096,48.7704,13246.0
2016-12-09 13:00:00,56.19,56.2,56.16,56.16,16910.0,48.7878,48.7964,48.7617,48.7617,16910.0
2016-12-09 13:10:00,56.15,56.18,56.14,56.17,13268.0,48.753,48.7791,48.7443,48.7704,13268.0
2016-12-09 13:20:00,56.17,56.21,56.16,56.18,21279.0,48.7704,48.8051,48.7617,48.7791,21279.0
2016-12-09 13:30:00,56.18,56.2,56.16,56.19,15369.0,48.7791,48.7964,48.7617,48.7878,15369.0
2016-12-09 13:40:00,56.19,56.2,56.17,56.18,14970.0,48.7878,48.7964,48.7704,48.7791,14970.0
2016-12-09 13:50:00,56.19,56.21,56.17,56.2,25920.0,48.7878,48.8051,48.7704,48.7964,25920.0
2016-12-09 14:00:00,56.2,56.26,56.19,56.22,32536.0,48.7964,48.8485,48.7878,48.8138,32536.0
2016-12-09 14:10:00,56.23,56.25,56.23,56.25,13549.0,48.8225,48.8399,48.8225,48.8399,13549.0
2016-12-09 14:20:00,56.24,56.27,56.23,56.24,52991.0,48.8312,48.8572,48.8225,48.8312,52991.0
2016-12-09 14:30:00,56.25,56.29,56.24,56.27,21703.0,48.8399,48.8746,48.8312,48.8572,21703.0
2016-12-09 14:40:00,56.27,56.3,56.26,56.28,22951.0,48.8572,48.8833,48.8485,48.8659,22951.0
2016-12-09 14:50:00,56.28,56.35,56.27,56.35,19577.0,48.8659,48.9267,48.8572,48.9267,19577.0
2016-12-09 15:00:00,56.35,56.42,56.34,56.41,30883.0,48.9267,48.9875,48.918,48.9788,30883.0
2016-12-09 15:10:00,56.4,56.48,56.4,56.43,32093.0,48.9701,49.0396,48.9701,48.9961,32093.0
2016-12-09 15:20:00,56.44,56.5,56.43,56.49,23183.0,49.0048,49.0569,48.9961,49.0482,23183.0
2016-12-09 15:30:00,56.48,56.49,56.44,56.47,39110.0,49.0396,49.0482,49.0048,49.0309,39110.0
2016-12-09 15:40:00,56.47,56.53,56.46,56.5,81829.0,49.0309,49.083,49.0222,49.0569,81829.0
2016-12-09 15:50:00,56.5,56.56,56.46,56.53,190684.0,49.0569,49.109,49.0222,49.083,190684.0
2016-12-12 09:30:00,56.45,56.75,56.4,56.57,42279.0,49.0135,49.274,48.9701,49.1177,42279.0
2016-12-12 09:40:00,56.54,56.6,56.49,56.58,22225.0,49.0917,49.1438,49.0482,49.1264,22225.0
2016-12-12 09:50:00,56.57,56.81,56.57,56.76,17144.0,49.1177,49.3261,49.1177,49.2827,17144.0
2016-12-12 10:00:00,56.79,56.9,56.76,56.84,9174.0,49.3087,49.4042,49.2827,49.3521,9174.0
2016-12-12 10:10:00,56.85,56.93,56.78,56.9,20726.0,49.3608,49.4303,49.3,49.4042,20726.0
2016-12-12 10:20:00,56.92,56.92,56.87,56.89,21095.0,49.4216,49.4216,49.3782,49.3955,21095.0
2016-12-12 10:30:00,56.89,57.06,56.88,57.05,24002.0,49.3955,49.5432,49.3869,49.5345,24002.0
2016-12-12 10:40:00,57.06,57.07,57.02,57.03,15167.0,49.5432,49.5518,49.5084,49.5171,15167.0
2016-12-12 10:50:00,57.03,57.08,56.89,56.89,23775.0,49.5171,49.5605,49.3955,49.3955,23775.0
2016-12-12 11:00:00,56.89,56.99,56.85,56.98,46078.0,49.3955,49.4824,49.3608,49.4737,46078.0
2016-12-12 11:10:00,56.99,57.04,56.88,56.9,31907.0,49.4824,49.5258,49.3869,49.4042,31907.0
2016-12-12 11:20:00,56.91,56.91,56.85,56.85,16554.0,49.4129,49.4129,49.3608,49.3608,16554.0
2016-12-12 11:30:00,56.87,56.97,56.86,56.93,17950.0,49.3782,49.465,49.3695,49.4303,17950.0
2016-12-12 11:40:00,56.93,56.94,56.84,56.89,19182.0,49.4303,49.439,49.3521,49.3955,19182.0
2016-12-12 11:50:00,56.88,56.89,56.83,56.85,15443.0,49.3869,49.3955,49.3435,49.3608,15443.0
2016-12-12 12:00:00,56.85,56.85,56.79,56.84,19601.0,49.3608,49.3608,49.3087,49.3521,19601.0
2016-12-12 12:10:00,56.84,56.87,56.81,56.85,15754.0,49.3521,49.3782,49.3261,49.3608,15754.0
2016-12-12 12:20:00,56.84,56.91,56.84,56.87,13551.0,49.3521,49.4129,49.3521,49.3782,13551.0
2016-12-12 12:30:00,56.87,56.9,56.86,56.89,10688.0,49.3782,49.4042,49.3695,49.3955,10688.0
2016-12-12 12:40:00,56.89,56.93,56.87,56.93,8744.0,49.3955,49.4303,49.3782,49.4303,8744.0
2016-12-12 12:50:00,56.92,56.93,56.88,56.88,25157.0,49.4216,49.4303,49.3869,49.3869,25157.0
2016-12-12 13:00:00,56.88,56.9,56.86,56.88,13480.0,49.3869,49.4042,49.3695,49.3869,13480.0
2016-12-12 13:10:00,56.88,56.94,56.86,56.93,14910.0,49.3869,49.439,49.3695,49.4303,14910.0
2016-12-12 13:20:00,56.95,56.97,56.9,56.91,21487.0,49.4476,49.465,49.4042,49.4129,21487.0
2016-12-12 13:30:00,56.9,56.9,56.79,56.82,19275.0,49.4042,49.4042,49.3087,49.3348,19275.0
2016-12-12 13:40:00,56.81,56.87,56.8,56.83,10977.0,49.3261,49.3782,49.3174,49.3435,10977.0
2016-12-12 13:50:00,56.84,56.84,56.79,56.8,9107.0,49.3521,49.3521,49.3087,49.3174,9107.0
2016-12-12 14:00:00,56.8,56.81,56.71,56.72,36271.0,49.3174,49.3261,49.2393,49.2479,36271.0
2016-12-12 14:10:00,56.72,56.76,56.72,56.75,24498.0,49.2479,49.2827,49.2479,49.274,24498.0
2016-12-12 14:20:00,56.76,56.85,56.76,56.8,23772.0,49.2827,49.3608,49.2827,49.3174,23772.0
2016-12-12 14:30:00,56.8,56.81,56.76,56.76,10871.0,49.3174,49.3261,49.2827,49.2827,10871.0
2016-12-12 14:40:00,56.77,56.79,56.76,56.78,13743.0,49.2914,49.3087,49.2827,49.3,13743.0
2016-12-12 14:50:00,56.78,56.82,56.77,56.82,16732.0,49.3,49.3348,49.2914,49.3348,16732.0
2016-12-12 15:00:00,56.82,56.83,56.77,56.82,32767.0,49.3348,49.3435,49.2914,49.3348,32767.0
2016-12-12 15:10:00,56.83,56.89,56.82,56.87,27794.0,49.3435,49.3955,49.3348,49.3782,27794.0
2016-12-12 15:20:00,56.87,56.95,56.86,56.9,37719.0,49.3782,49.4476,49.3695,49.4042,37719.0
2016-12-12 15:30:00,56.9,56.93,56.86,56.88,36114.0,49.4042,49.4303,49.3695,49.3869,36114.0
2016-12-12 15:40:00,56.88,56.89,56.85,56.89,58066.0,49.3869,49.3955,49.3608,49.3955,58066.0
2016-12-12 15:50:00,56.89,56.93,56.88,56.91,118386.0,49.3955,49.4303,49.3869,49.4129,118386.0
2016-12-13 09:30:00,57.08,57.36,56.95,57.11,54751.0,49.5605,49.8036,49.4476,49.5866,54751.0
2016-12-13 09:40:00,57.08,57.11,56.85,56.97,32521.0,49.5605,49.5866,49.3608,49.465,32521.0
2016-12-13 09:50:00,56.94,57.0,56.85,56.87,44122.0,49.439,49.4911,49.3608,49.3782,44122.0
2016-12-13 10:00:00,56.87,56.96,56.81,56.83,81866.0,49.3782,49.4563,49.3261,49.3435,81866.0
2016-12-13 10:10:00,56.86,56.98,56.85,56.94,43818.0,49.3695,49.4737,49.3608,49.439,43818.0
2016-12-13 10:20:00,56.94,57.11,56.91,57.08,55403.0,49.439,49.5866,49.4129,49.5605,55403.0
2016-12-13 10:30:00,57.07,57.12,56.94,56.96,25833.0,49.5518,49.5952,49.439,49.4563,25833.0
2016-12-13 10:40:00,56.96,56.96,56.84,56.87,36155.0,49.4563,49.4563,49.3521,49.3782,36155.0
2016-12-13 10:50:00,56.88,56.91,56.77,56.77,49212.0,49.3869,49.4129,49.2914,49.2914,49212.0
2016-12-13 11:00:00,56.78,56.8,56.69,56.8,37464.0,49.3,49.3174,49.2219,49.3174,37464.0
2016-12-13 11:10:00,56.8,56.8,56.72,56.74,26653.0,49.3174,49.3174,49.2479,49.2653,26653.0
2016-12-13 11:20:00,56.74,56.83,56.74,56.8,17124.0,49.2653,49.3435,49.2653,49.3174,17124.0
2016-12-13 11:30:00,56.8,56.8,56.7,56.71,22308.0,49.3174,49.3174,49.2306,49.2393,22308.0
2016-12-13 11:40:00,56.73,56.78,56.71,56.72,17046.0,49.2566,49.3,49.2393,49.2479,17046.0
2016-12-13 11:50:00,56.71,56.8,56.68,56.79,17262.0,49.2393,49.3174,49.2132,49.3087,17262.0
2016-12-13 12:00:00,56.79,56.84,56.75,56.84,19852.0,49.3087,49.3521,49.274,49.3521,19852.0
2016-12-13 12:10:00,56.84,56.92,56.83,56.88,19284.0,49.3521,49.4216,49.3435,49.3869,19284.0
2016-12-13 12:20:00,56.89,56.92,56.86,56.88,11990.0,49.3955,49.4216,49.3695,49.3869,11990.0
2016-12-13 12:30:00,56.89,56.95,56.88,56.92,13361.0,49.3955,49.4476,49.3869,49.4216,13361.0
2016-12-13 12:40:00,56.92,57.01,56.92,57.01,13758.0,49.4216,49.4997,49.4216,49.4997,13758.0
2016-12-13 12:50:00,57.01,57.03,56.95,56.96,18047.0,49.4997,49.5171,49.4476,49.4563,18047.0
2016-12-13 13:00:00,56.96,57.01,56.93,56.94,23008.0,49.4563,49.4997,49.4303,49.439,23008.0
2016-12-13 13:10:00,56.93,57.02,56.92,57.0,22852.0,49.4303,49.5084,49.4216,49.4911,22852.0
2016-12-13 13:20:00,57.01,57.05,56.99,57.03,15465.0,49.4997,49.5345,49.4824,49.5171,15465.0
2016-12-13 13:30:00,57.04,57.05,57.0,57.0,17959.0,49.5258,49.5345,49.4911,49.4911,17959.0
2016-12-13 13:40:00,57.01,57.04,56.95,56.95,17143.0,49.4997,49.5258,49.4476,49.4476,17143.0
2016-12-13 13:50:00,56.95,57.04,56.95,57.04,13221.0,49.4476,49.5258,49.4476,49.5258,13221.0
2016-12-13 14:00:00,57.05,57.05,57.0,57.03,15581.0,49.5345,49.5345,49.4911,49.5171,15581.0
2016-12-13 14:10:00,57.04,57.04,56.95,56.97,20513.0,49.5258,49.5258,49.4476,49.465,20513.0
2016-12-13 14:20:00,56.97,57.01,56.96,56.97,8670.0,49.465,49.4997,49.4563,49.465,8670.0
2016-12-13 14:30:00,56.97,57.05,56.96,57.05,17473.0,49.465,49.5345,49.4563,49.5345,17473.0
2016-12-13 14:40:00,57.05,57.05,57.02,57.03,17626.0,49.5345,49.5345,49.5084,49.5171,17626.0
2016-12-13 14:50:00,57.04,57.06,57.02,57.03,16181.0,49.5258,49.5432,49.5084,49.5171,16181.0
2016-12-13 15:00:00,57.04,57.06,57.02,57.05,20533.0,49.5258,49.5432,49.5084,49.5345,20533.0
2016-12-13 15:10:00,57.05,57.07,57.01,57.02,35317.0,49.5345,49.5518,49.4997,49.5084,35317.0
2016-12-13 15:20:00,57.02,57.11,57.01,57.11,34839.0,49.5084,49.5866,49.4997,49.5866,34839.0
2016-12-13 15:30:00,57.1,57.12,57.07,57.07,37045.0,49.5779,49.5952,49.5518,49.5518,37045.0
2016-12-13 15:40:00,57.07,57.13,57.05,57.05,40438.0,49.5518,49.6039,49.5345,49.5345,40438.0
2016-12-13 15:50:00,57.05,57.06,57.02,57.05,84927.0,49.5345,49.5432,49.5084,49.5345,84927.0
2016-12-14 09:30:00,57.12,57.24,56.99,57.05,42385.0,49.5952,49.6994,49.4824,49.5345,42385.0
2016-12-14 09:40:00,57.05,57.1,57.01,57.01,18745.0,49.5345,49.5779,49.4997,49.4997,18745.0
2016-12-14 09:50:00,56.97,57.0,56.91,57.0,15529.0,49.465,49.4911,49.4129,49.4911,15529.0
2016-12-14 10:00:00,57.01,57.14,56.99,57.11,25704.0,49.4997,49.6126,49.4824,49.5866,25704.0
2016-12-14 10:10:00,57.1,57.1,56.94,56.94,15264.0,49.5779,49.5779,49.439,49.439,15264.0
2016-12-14 10:20:00,56.91,56.96,56.86,56.86,12324.0,49.4129,49.4563,49.3695,49.3695,12324.0
2016-12-14 10:30:00,56.85,56.89,56.83,56.87,15917.0,49.3608,49.3955,49.3435,49.3782,15917.0
2016-12-14 10:40:00,56.87,56.88,56.84,56.86,14407.0,49.3782,49.3869,49.3521,49.3695,14407.0
2016-12-14 10:50:00,56.85,56.85,56.74,56.83,18932.0,49.3608,49.3608,49.2653,49.3435,18932.0
2016-12-14 11:00:00,56.84,56.86,56.8,56.84,18766.0,49.3521,49.3695,49.3174,49.3521,18766.0
2016-12-14 11:10:00,56.84,56.9,56.82,56.89,17597.0,49.3521,49.4042,49.3348,49.3955,17597.0
2016-12-14 11:20:00,56.88,56.91,56.86,56.88,15698.0,49.3869,49.4129,49.3695,49.3869,15698.0
2016-12-14 11:30:00,56.88,56.88,56.84,56.86,12313.0,49.3869,49.3869,49.3521,49.3695,12313.0
2016-12-14 11:40:00,56.84,56.86,56.8,56.8,8929.0,49.3521,49.3695,49.3174,49.3174,8929.0
2016-12-14 11:50:00,56.8,56.82,56.78,56.81,10220.0,49.3174,49.3348,49.3,49.3261,10220.0
2016-12-14 12:00:00,56.82,56.87,56.82,56.87,7157.0,49.3348,49.3782,49.3348,49.3782,7157.0
2016-12-14 12:10:00,56.87,56.88,56.85,56.87,7779.0,49.3782,49.3869,49.3608,49.3782,7779.0
2016-12-14 12:20:00,56.87,56.94,56.87,56.94,15209.0,49.3782,49.439,49.3782,49.439,15209.0
2016-12-14 12:30:00,56.95,56.99,56.93,56.99,11926.0,49.4476,49.4824,49.4303,49.4824,11926.0
2016-12-14 12:40:00,56.98,56.99,56.94,56.97,6071.0,49.4737,49.4824,49.439,49.465,6071.0
2016-12-14 12:50:00,56.98,57.07,56.96,57.01,24552.0,49.4737,49.5518,49.4563,49.4997,24552.0
2016-12-14 13:00:00,57.02,57.04,56.99,57.01,10414.0,49.5084,49.5258,49.4824,49.4997,10414.0
2016-12-14 13:10:00,57.01,57.03,56.99,57.0,8192.0,49.4997,49.5171,49.4824,49.4911,8192.0
2016-12-14 13:20:00,57.0,57.0,56.93,56.95,9500.0,49.4911,49.4911,49.4303,49.4476,9500.0
2016-12-14 13:30:00,56.96,57.02,56.94,56.98,17375.0,49.4563,49.5084,49.439,49.4737,17375.0
2016-12-14 13:40:00,56.98,57.0,56.96,57.0,12766.0,49.4737,49.4911,49.4563,49.4911,12766.0
2016-12-14 13:50:00,56.99,57.08,56.99,57.02,16115.0,49.4824,49.5605,49.4824,49.5084,16115.0
2016-12-14 14:00:00,57.01,57.01,56.73,56.9,33778.0,49.4997,49.4997,49.2566,49.4042,33778.0
2016-12-14 14:10:00,56.9,56.91,56.77,56.91,32125.0,49.4042,49.4129,49.2914,49.4129,32125.0
2016-12-14 14:20:00,56.91,56.92,56.72,56.75,23690.0,49.4129,49.4216,49.2479,49.274,23690.0
2016-12-14 14:30:00,56.76,56.86,56.76,56.86,34236.0,49.2827,49.3695,49.2827,49.3695,34236.0
2016-12-14 14:40:00,56.9,56.92,56.83,56.87,22770.0,49.4042,49.4216,49.3435,49.3782,22770.0
2016-12-14 14:50:00,56.89,56.9,56.65,56.67,22767.0,49.3955,49.4042,49.1872,49.2045,22767.0
2016-12-14 15:00:00,56.67,56.72,56.58,56.58,19534.0,49.2045,49.2479,49.1264,49.1264,19534.0
2016-12-14 15:10:00,56.58,56.61,56.5,56.55,28753.0,49.1264,49.1524,49.0569,49.1003,28753.0
2016-12-14 15:20:00,56.54,56.56,56.5,56.56,48038.0,49.0917,49.109,49.0569,49.109,48038.0
2016-12-14 15:30:00,56.55,56.76,56.55,56.75,46749.0,49.1003,49.2827,49.1003,49.274,46749.0
2016-12-14 15:40:00,56.75,56.76,56.57,56.59,54335.0,49.274,49.2827,49.1177,49.1351,54335.0
2016-12-14 15:50:00,56.58,56.58,56.45,56.52,109894.0,49.1264,49.1264,49.0135,49.0743,109894.0
2016-12-15 09:30:00,56.38,56.54,56.24,56.47,45244.0,48.9527,49.0917,48.8312,49.0309,45244.0
2016-12-15 09:40:00,56.48,56.48,56.38,56.48,23349.0,49.0396,49.0396,48.9527,49.0396,23349.0
2016-12-15 09:50:00,56.46,56.58,56.41,56.58,19884.0,49.0222,49.1264,48.9788,49.1264,19884.0
2016-12-15 10:00:00,56.59,56.59,56.5,56.54,21778.0,49.1351,49.1351,49.0569,49.0917,21778.0
2016-12-15 10:10:00,56.54,56.57,56.47,56.49,29506.0,49.0917,49.1177,49.0309,49.0482,29506.0
2016-12-15 10:20:00,56.47,56.57,56.45,56.49,22307.0,49.0309,49.1177,49.0135,49.0482,22307.0
2016-12-15 10:30:00,56.48,56.55,56.48,56.54,24789.0,49.0396,49.1003,49.0396,49.0917,24789.0
2016-12-15 10:40:00,56.54,56.61,56.49,56.56,20308.0,49.0917,49.1524,49.0482,49.109,20308.0
2016-12-15 10:50:00,56.55,56.57,56.52,56.55,15201.0,49.1003,49.1177,49.0743,49.1003,15201.0
2016-12-15 11:00:00,56.56,56.59,56.53,56.57,14158.0,49.109,49.1351,49.083,49.1177,14158.0
2016-12-15 11:10:00,56.57,56.62,56.54,56.55,13757.0,49.1177,49.1611,49.0917,49.1003,13757.0
2016-12-15 11:20:00,56.55,56.59,56.46,56.47,14431.0,49.1003,49.1351,49.0222,49.0309,14431.0
2016-12-15 11:30:00,56.47,56.51,56.42,56.51,26717.0,49.0309,49.0656,48.9875,49.0656,26717.0
2016-12-15 11:40:00,56.51,56.58,56.47,56.58,60672.0,49.0656,49.1264,49.0309,49.1264,60672.0
2016-12-15 11:50:00,56.58,56.71,56.57,56.71,13860.0,49.1264,49.2393,49.1177,49.2393,13860.0
2016-12-15 12:00:00,56.69,56.75,56.67,56.75,14002.0,49.2219,49.274,49.2045,49.274,14002.0
2016-12-15 12:10:00,56.76,56.79,56.7,56.78,15268.0,49.2827,49.3087,49.2306,49.3,15268.0
2016-12-15 12:20:00,56.78,56.8,56.74,56.76,9156.0,49.3,49.3174,49.2653,49.2827,9156.0
2016-12-15 12:30:00,56.76,56.8,56.75,56.77,13027.0,49.2827,49.3174,49.274,49.2914,13027.0
2016-12-15 12:40:00,56.77,56.82,56.76,56.78,13317.0,49.2914,49.3348,49.2827,49.3,13317.0
2016-12-15 12:50:00,56.78,56.81,56.76,56.77,12683.0,49.3,49.3261,49.2827,49.2914,12683.0
2016-12-15 13:00:00,56.77,56.83,56.76,56.8,9271.0,49.2914,49.3435,49.2827,49.3174,9271.0
2016-12-15 13:10:00,56.78,56.83,56.76,56.8,18380.0,49.3,49.3435,49.2827,49.3174,18380.0
2016-12-15 13:20:00,56.79,56.81,56.77,56.81,10297.0,49.3087,49.3261,49.2914,49.3261,10297.0
2016-12-15 13:30:00,56.82,56.82,56.72,56.73,8541.0,49.3348,49.3348,49.2479,49.2566,8541.0
2016-12-15 13:40:00,56.72,56.73,56.66,56.68,11185.0,49.2479,49.2566,49.1958,49.2132,11185.0
2016-12-15 13:50:00,56.68,56.7,56.61,56.67,11700.0,49.2132,49.2306,49.1524,49.2045,11700.0
2016-12-15 14:00:00,56.68,56.74,56.67,56.73,8987.0,49.2132,49.2653,49.2045,49.2566,8987.0
2016-12-15 14:10:00,56.71,56.73,56.66,56.67,13632.0,49.2393,49.2566,49.1958,49.2045,13632.0
2016-12-15 14:20:00,56.67,56.71,56.65,56.7,26899.0,49.2045,49.2393,49.1872,49.2306,26899.0
2016-12-15 14:30:00,56.7,56.72,56.67,56.7,8722.0,49.2306,49.2479,49.2045,49.2306,8722.0
2016-12-15 14:40:00,56.7,56.71,56.68,56.69,7512.0,49.2306,49.2393,49.2132,49.2219,7512.0
2016-12-15 14:50:00,56.69,56.7,56.65,56.67,10108.0,49.2219,49.2306,49.1872,49.2045,10108.0
2016-12-15 15:00:00,56.66,56.68,56.65,56.65,13879.0,49.1958,49.2132,49.1872,49.1872,13879.0
2016-12-15 15:10:00,56.66,56.69,56.63,56.68,15786.0,49.1958,49.2219,49.1698,49.2132,15786.0
2016-12-15 15:20:00,56.69,56.71,56.67,56.7,17913.0,49.2219,49.2393,49.2045,49.2306,17913.0
2016-12-15 15:30:00,56.7,56.74,56.65,56.67,33451.0,49.2306,49.2653,49.1872,49.2045,33451.0
2016-12-15 15:40:00,56.67,56.71,56.65,56.65,37684.0,49.2045,49.2393,49.1872,49.1872,37684.0
2016-12-15 15:50:00,56.65,56.68,56.64,56.65,86512.0,49.1872,49.2132,49.1785,49.1872,86512.0
2016-12-16 09:30:00,56.79,57.0,56.62,57.0,268104.0,49.3087,49.4911,49.1611,49.4911,268104.0
2016-12-16 09:40:00,56.97,56.98,56.65,56.69,21538.0,49.465,49.4737,49.1872,49.2219,21538.0
2016-12-16 09:50:00,56.69,56.69,56.6,56.62,17116.0,49.2219,49.2219,49.1438,49.1611,17116.0
2016-12-16 10:00:00,56.63,56.66,56.59,56.61,16691.0,49.1698,49.1958,49.1351,49.1524,16691.0
2016-12-16 10:10:00,56.6,56.71,56.58,56.68,18169.0,49.1438,49.2393,49.1264,49.2132,18169.0
2016-12-16 10:20:00,56.68,56.69,56.63,56.63,17312.0,49.2132,49.2219,49.1698,49.1698,17312.0
2016-12-16 10:30:00,56.63,56.77,56.63,56.77,16813.0,49.1698,49.2914,49.1698,49.2914,16813.0
2016-12-16 10:40:00,56.79,56.84,56.74,56.76,18742.0,49.3087,49.3521,49.2653,49.2827,18742.0
2016-12-16 10:50:00,56.76,56.82,56.75,56.81,13701.0,49.2827,49.3348,49.274,49.3261,13701.0
2016-12-16 11:00:00,56.81,56.81,56.7,56.71,14382.0,49.3261,49.3261,49.2306,49.2393,14382.0
2016-12-16 11:10:00,56.71,56.74,56.7,56.73,6777.0,49.2393,49.2653,49.2306,49.2566,6777.0
2016-12-16 11:20:00,56.73,56.73,56.64,56.65,14589.0,49.2566,49.2566,49.1785,49.1872,14589.0
2016-12-16 11:30:00,56.65,56.72,56.65,56.7,8597.0,49.1872,49.2479,49.1872,49.2306,8597.0
2016-12-16 11:40:00,56.69,56.72,56.68,56.7,13441.0,49.2219,49.2479,49.2132,49.2306,13441.0
2016-12-16 11:50:00,56.7,56.76,56.7,56.76,6986.0,49.2306,49.2827,49.2306,49.2827,6986.0
2016-12-16 12:00:00,56.76,56.77,56.73,56.77,6585.0,49.2827,49.2914,49.2566,49.2914,6585.0
2016-12-16 12:10:00,56.77,56.77,56.69,56.69,12915.0,49.2914,49.2914,49.2219,49.2219,12915.0
2016-12-16 12:20:00,56.69,56.7,56.65,56.69,11777.0,49.2219,49.2306,49.1872,49.2219,11777.0
2016-12-16 12:30:00,56.68,56.69,56.65,56.66,10897.0,49.2132,49.2219,49.1872,49.1958,10897.0
2016-12-16 12:40:00,56.66,56.66,56.55,56.55,35329.0,49.1958,49.1958,49.1003,49.1003,35329.0
2016-12-16 12:50:00,56.55,56.62,56.5,56.59,24994.0,49.1003,49.1611,49.0569,49.1351,24994.0
2016-12-16 13:00:00,56.59,56.63,56.56,56.6,18734.0,49.1351,49.1698,49.109,49.1438,18734.0
2016-12-16 13:10:00,56.6,56.63,56.57,56.61,10420.0,49.1438,49.1698,49.1177,49.1524,10420.0
2016-12-16 13:20:00,56.59,56.65,56.59,56.65,8044.0,49.1351,49.1872,49.1351,49.1872,8044.0
2016-12-16 13:30:00,56.64,56.65,56.6,56.63,8565.0,49.1785,49.1872,49.1438,49.1698,8565.0
2016-12-16 13:40:00,56.62,56.62,56.59,56.61,11748.0,49.1611,49.1611,49.1351,49.1524,11748.0
2016-12-16 13:50:00,56.61,56.64,56.6,56.63,8916.0,49.1524,49.1785,49.1438,49.1698,8916.0
2016-12-16 14:00:00,56.63,56.66,56.6,56.66,10385.0,49.1698,49.1958,49.1438,49.1958,10385.0
2016-12-16 14:10:00,56.65,56.66,56.6,56.61,17044.0,49.1872,49.1958,49.1438,49.1524,17044.0
2016-12-16 14:20:00,56.6,56.6,56.55,56.6,11115.0,49.1438,49.1438,49.1003,49.1438,11115.0
2016-12-16 14:30:00,56.6,56.66,56.6,56.61,10935.0,49.1438,49.1958,49.1438,49.1524,10935.0
2016-12-16 14:40:00,56.61,56.62,56.59,56.6,25345.0,49.1524,49.1611,49.1351,49.1438,25345.0
2016-12-16 14:50:00,56.61,56.62,56.57,56.61,14554.0,49.1524,49.1611,49.1177,49.1524,14554.0
2016-12-16 15:00:00,56.62,56.64,56.57,56.57,12121.0,49.1611,49.1785,49.1177,49.1177,12121.0
2016-12-16 15:10:00,56.57,56.6,56.53,56.54,18422.0,49.1177,49.1438,49.083,49.0917,18422.0
2016-12-16 15:20:00,56.54,56.59,56.54,56.58,13752.0,49.0917,49.1351,49.0917,49.1264,13752.0
2016-12-16 15:30:00,56.59,56.6,56.55,56.57,23361.0,49.1351,49.1438,49.1003,49.1177,23361.0
2016-12-16 15:40:00,56.56,56.59,56.49,56.58,56770.0,49.109,49.1351,49.0482,49.1264,56770.0
2016-12-16 15:50:00,56.58,56.64,56.56,56.59,110536.0,49.1264,49.1785,49.109,49.1351,110536.0
2016-12-19 09:30:00,56.87,57.23,56.87,57.16,67858.0,49.3782,49.6908,49.3782,49.63,67858.0
2016-12-19 09:40:00,57.15,57.45,57.13,57.35,41275.0,49.6213,49.8818,49.6039,49.7949,41275.0
2016-12-19 09:50:00,57.33,57.37,57.23,57.31,17691.0,49.7776,49.8123,49.6908,49.7602,17691.0
2016-12-19 10:00:00,57.31,57.32,57.27,57.3,13235.0,49.7602,49.7689,49.7255,49.7515,13235.0
2016-12-19 10:10:00,57.27,57.29,57.17,57.21,13261.0,49.7255,49.7429,49.6387,49.6734,13261.0
2016-12-19 10:20:00,57.19,57.24,57.17,57.2,10507.0,49.656,49.6994,49.6387,49.6647,10507.0
2016-12-19 10:30:00,57.18,57.27,57.16,57.25,18836.0,49.6473,49.7255,49.63,49.7081,18836.0
2016-12-19 10:40:00,57.25,57.3,57.24,57.29,14070.0,49.7081,49.7515,49.6994,49.7429,14070.0
2016-12-19 10:50:00,57.3,57.32,57.29,57.3,7300.0,49.7515,49.7689,49.7429,49.7515,7300.0
2016-12-19 11:00:00,57.3,57.35,57.29,57.35,12769.0,49.7515,49.7949,49.7429,49.7949,12769.0
2016-12-19 11:10:00,57.36,57.45,57.35,57.45,9831.0,49.8036,49.8818,49.7949,49.8818,9831.0
2016-12-19 11:20:00,57.45,57.45,57.38,57.38,11259.0,49.8818,49.8818,49.821,49.821,11259.0
2016-12-19 11:30:00,57.39,57.41,57.36,57.38,16600.0,49.8297,49.847,49.8036,49.821,16600.0
2016-12-19 11:40:00,57.37,57.39,57.34,57.36,20034.0,49.8123,49.8297,49.7863,49.8036,20034.0
2016-12-19 11:50:00,57.35,57.39,57.34,57.39,17166.0,49.7949,49.8297,49.7863,49.8297,17166.0
2016-12-19 12:00:00,57.39,57.4,57.37,57.39,11227.0,49.8297,49.8384,49.8123,49.8297,11227.0
2016-12-19 12:10:00,57.39,57.43,57.37,57.42,10561.0,49.8297,49.8644,49.8123,49.8557,10561.0
2016-12-19 12:20:00,57.43,57.44,57.4,57.44,11321.0,49.8644,49.8731,49.8384,49.8731,11321.0
2016-12-19 12:30:00,57.44,57.47,57.42,57.44,16685.0,49.8731,49.8991,49.8557,49.8731,16685.0
2016-12-19 12:40:00,57.44,57.44,57.4,57.41,12817.0,49.8731,49.8731,49.8384,49.847,12817.0
2016-12-19 12:50:00,57.41,57.47,57.37,57.47,16213.0,49.847,49.8991,49.8123,49.8991,16213.0
2016-12-19 13:00:00,57.47,57.52,57.47,57.51,18478.0,49.8991,49.9426,49.8991,49.9339,18478.0
2016-12-19 13:10:00,57.51,57.53,57.48,57.5,15304.0,49.9339,49.9512,49.9078,49.9252,15304.0
2016-12-19 13:20:00,57.5,57.55,57.48,57.51,18118.0,49.9252,49.9686,49.9078,49.9339,18118.0
2016-12-19 13:30:00,57.54,57.54,57.42,57.44,7753.0,49.9599,49.9599,49.8557,49.8731,7753.0
2016-12-19 13:40:00,57.44,57.48,57.42,57.48,14613.0,49.8731,49.9078,49.8557,49.9078,14613.0
2016-12-19 13:50:00,57.48,57.48,57.45,57.47,9211.0,49.9078,49.9078,49.8818,49.8991,9211.0
2016-12-19 14:00:00,57.47,57.48,57.42,57.42,17789.0,49.8991,49.9078,49.8557,49.8557,17789.0
2016-12-19 14:10:00,57.42,57.48,57.42,57.48,14374.0,49.8557,49.9078,49.8557,49.9078,14374.0
2016-12-19 14:20:00,57.48,57.49,57.46,57.46,15903.0,49.9078,49.9165,49.8905,49.8905,15903.0
2016-12-19 14:30:00,57.46,57.47,57.43,57.45,19610.0,49.8905,49.8991,49.8644,49.8818,19610.0
2016-12-19 14:40:00,57.44,57.48,57.43,57.47,13977.0,49.8731,49.9078,49.8644,49.8991,13977.0
2016-12-19 14:50:00,57.46,57.47,57.44,57.45,6843.0,49.8905,49.8991,49.8731,49.8818,6843.0
2016-12-19 15:00:00,57.45,57.47,57.43,57.46,9834.0,49.8818,49.8991,49.8644,49.8905,9834.0
2016-12-19 15:10:00,57.46,57.46,57.39,57.39,8235.0,49.8905,49.8905,49.8297,49.8297,8235.0
2016-12-19 15:20:00,57.39,57.39,57.35,57.36,16289.0,49.8297,49.8297,49.7949,49.8036,16289.0
2016-12-19 15:30:00,57.37,57.4,57.36,57.37,21759.0,49.8123,49.8384,49.8036,49.8123,21759.0
2016-12-19 15:40:00,57.37,57.39,57.31,57.31,42259.0,49.8123,49.8297,49.7602,49.7602,42259.0
2016-12-19 15:50:00,57.32,57.42,57.3,57.42,88120.0,49.7689,49.8557,49.7515,49.8557,88120.0
2016-12-20 09:30:00,57.49,58.0,57.42,57.62,64994.0,49.9165,50.3593,49.8557,50.0294,64994.0
2016-12-20 09:40:00,57.6,57.61,57.51,57.54,15363.0,50.012,50.0207,49.9339,49.9599,15363.0
2016-12-20 09:50:00,57.51,57.55,57.48,57.51,15047.0,49.9339,49.9686,49.9078,49.9339,15047.0
2016-12-20 10:00:00,57.55,57.6,57.52,57.57,22441.0,49.9686,50.012,49.9426,49.986,22441.0
2016-12-20 10:10:00,57.56,57.56,57.42,57.42,25396.0,49.9773,49.9773,49.8557,49.8557,25396.0
2016-12-20 10:20:00,57.42,57.56,57.38,57.49,55990.0,49.8557,49.9773,49.821,49.9165,55990.0
2016-12-20 10:30:00,57.5,57.56,57.45,57.55,30146.0,49.9252,49.9773,49.8818,49.9686,30146.0
2016-12-20 10:40:00,57.55,57.58,57.51,57.54,20503.0,49.9686,49.9946,49.9339,49.9599,20503.0
2016-12-20 10:50:00,57.53,57.62,57.53,57.6,20401.0,49.9512,50.0294,49.9512,50.012,20401.0
2016-12-20 11:00:00,57.59,57.6,57.55,57.57,18381.0,50.0033,50.012,49.9686,49.986,18381.0
2016-12-20 11:10:00,57.57,57.6,57.55,57.58,11832.0,49.986,50.012,49.9686,49.9946,11832.0
2016-12-20 11:20:00,57.59,57.61,57.56,57.58,11769.0,50.0033,50.0207,49.9773,49.9946,11769.0
2016-12-20 11:30:00,57.57,57.57,57.53,57.53,16134.0,49.986,49.986,49.9512,49.9512,16134.0
2016-12-20 11:40:00,57.53,57.57,57.52,57.54,18575.0,49.9512,49.986,49.9426,49.9599,18575.0
2016-12-20 11:50:00,57.54,57.55,57.51,57.53,17699.0,49.9599,49.9686,49.9339,49.9512,17699.0
2016-12-20 12:00:00,57.54,57.57,57.53,57.54,14267.0,49.9599,49.986,49.9512,49.9599,14267.0
2016-12-20 12:10:00,57.54,57.57,57.53,57.54,20489.0,49.9599,49.986,49.9512,49.9599,20489.0
2016-12-20 12:20:00,57.55,57.55,57.49,57.51,8774.0,49.9686,49.9686,49.9165,49.9339,8774.0
2016-12-20 12:30:00,57.51,57.52,57.49,57.49,13050.0,49.9339,49.9426,49.9165,49.9165,13050.0
2016-12-20 12:40:00,57.48,57.5,57.48,57.5,10075.0,49.9078,49.9252,49.9078,49.9252,10075.0
2016-12-20 12:50:00,57.49,57.51,57.47,57.48,11269.0,49.9165,49.9339,49.8991,49.9078,11269.0
2016-12-20 13:00:00,57.49,57.49,57.46,57.48,7790.0,49.9165,49.9165,49.8905,49.9078,7790.0
2016-12-20 13:10:00,57.48,57.49,57.48,57.48,7698.0,49.9078,49.9165,49.9078,49.9078,7698.0
2016-12-20 13:20:00,57.48,57.52,57.48,57.5,9871.0,49.9078,49.9426,49.9078,49.9252,9871.0
2016-12-20 13:30:00,57.51,57.53,57.47,57.48,17401.0,49.9339,49.9512,49.8991,49.9078,17401.0
2016-12-20 13:40:00,57.48,57.56,57.47,57.55,18840.0,49.9078,49.9773,49.8991,49.9686,18840.0
2016-12-20 13:50:00,57.55,57.57,57.55,57.57,14744.0,49.9686,49.986,49.9686,49.986,14744.0
2016-12-20 14:00:00,57.56,57.57,57.52,57.53,17562.0,49.9773,49.986,49.9426,49.9512,17562.0
2016-12-20 14:10:00,57.54,57.55,57.46,57.48,47299.0,49.9599,49.9686,49.8905,49.9078,47299.0
2016-12-20 14:20:00,57.48,57.48,57.38,57.39,31948.0,49.9078,49.9078,49.821,49.8297,31948.0
2016-12-20 14:30:00,57.39,57.42,57.35,57.41,14335.0,49.8297,49.8557,49.7949,49.847,14335.0
2016-12-20 14:40:00,57.42,57.43,57.38,57.38,12252.0,49.8557,49.8644,49.821,49.821,12252.0
2016-12-20 14:50:00,57.38,57.41,57.38,57.41,15825.0,49.821,49.847,49.821,49.847,15825.0
2016-12-20 15:00:00,57.41,57.43,57.38,57.42,21511.0,49.847,49.8644,49.821,49.8557,21511.0
2016-12-20 15:10:00,57.41,57.42,57.39,57.41,12741.0,49.847,49.8557,49.8297,49.847,12741.0
2016-12-20 15:20:00,57.4,57.43,57.39,57.43,15022.0,49.8384,49.8644,49.8297,49.8644,15022.0
2016-12-20 15:30:00,57.43,57.46,57.42,57.43,26247.0,49.8644,49.8905,49.8557,49.8644,26247.0
2016-12-20 15:40:00,57.43,57.45,57.41,57.45,52766.0,49.8644,49.8818,49.847,49.8818,52766.0
2016-12-20 15:50:00,57.45,57.52,57.44,57.5,105540.0,49.8818,49.9426,49.8731,49.9252,105540.0
2016-12-21 09:30:00,57.5,57.73,57.4,57.63,36192.0,49.9252,50.1249,49.8384,50.0381,36192.0
2016-12-21 09:40:00,57.56,57.56,57.5,57.53,2149.0,49.9773,49.9773,49.9252,49.9512,2149.0
2016-12-21 09:50:00,57.53,57.57,57.51,57.57,9711.0,49.9512,49.986,49.9339,49.986,9711.0
2016-12-21 10:00:00,57.57,57.59,57.53,57.55,5946.0,49.986,50.0033,49.9512,49.9686,5946.0
2016-12-21 10:10:00,57.52,57.55,57.5,57.53,7902.0,49.9426,49.9686,49.9252,49.9512,7902.0
2016-12-21 10:20:00,57.53,57.56,57.52,57.54,6716.0,49.9512,49.9773,49.9426,49.9599,6716.0
2016-12-21 10:30:00,57.53,57.55,57.5,57.54,7188.0,49.9512,49.9686,49.9252,49.9599,7188.0
2016-12-21 10:40:00,57.55,57.6,57.55,57.59,13289.0,49.9686,50.012,49.9686,50.0033,13289.0
2016-12-21 10:50:00,57.6,57.6,57.57,57.6,6878.0,50.012,50.012,49.986,50.012,6878.0
2016-12-21 11:00:00,57.6,57.6,57.51,57.54,16576.0,50.012,50.012,49.9339,49.9599,16576.0
2016-12-21 11:10:00,57.54,57.56,57.52,57.53,17379.0,49.9599,49.9773,49.9426,49.9512,17379.0
2016-12-21 11:20:00,57.53,57.54,57.52,57.52,5700.0,49.9512,49.9599,49.9426,49.9426,5700.0
2016-12-21 11:30:00,57.53,57.53,57.45,57.47,5500.0,49.9512,49.9512,49.8818,49.8991,5500.0
2016-12-21 11:40:00,57.46,57.48,57.44,57.45,7171.0,49.8905,49.9078,49.8731,49.8818,7171.0
2016-12-21 11:50:00,57.45,57.45,57.41,57.44,3035.0,49.8818,49.8818,49.847,49.8731,3035.0
2016-12-21 12:00:00,57.44,57.48,57.44,57.45,5193.0,49.8731,49.9078,49.8731,49.8818,5193.0
2016-12-21 12:10:00,57.46,57.49,57.46,57.48,8508.0,49.8905,49.9165,49.8905,49.9078,8508.0
2016-12-21 12:20:00,57.48,57.49,57.47,57.48,2765.0,49.9078,49.9165,49.8991,49.9078,2765.0
2016-12-21 12:30:00,57.49,57.52,57.47,57.52,8652.0,49.9165,49.9426,49.8991,49.9426,8652.0
2016-12-21 12:40:00,57.53,57.54,57.52,57.53,5193.0,49.9512,49.9599,49.9426,49.9512,5193.0
2016-12-21 12:50:00,57.52,57.53,57.49,57.5,13813.0,49.9426,49.9512,49.9165,49.9252,13813.0
2016-12-21 13:00:00,57.5,57.51,57.47,57.48,16455.0,49.9252,49.9339,49.8991,49.9078,16455.0
2016-12-21 13:10:00,57.47,57.47,57.41,57.43,9908.0,49.8991,49.8991,49.847,49.8644,9908.0
2016-12-21 13:20:00,57.42,57.46,57.41,57.43,20499.0,49.8557,49.8905,49.847,49.8644,20499.0
2016-12-21 13:30:00,57.42,57.44,57.4,57.44,32389.0,49.8557,49.8731,49.8384,49.8731,32389.0
2016-12-21 13:40:00,57.44,57.46,57.4,57.45,29651.0,49.8731,49.8905,49.8384,49.8818,29651.0
2016-12-21 13:50:00,57.45,57.45,57.39,57.4,11405.0,49.8818,49.8818,49.8297,49.8384,11405.0
2016-12-21 14:00:00,57.4,57.41,57.34,57.4,14876.0,49.8384,49.847,49.7863,49.8384,14876.0
2016-12-21 14:10:00,57.4,57.42,57.39,57.42,26343.0,49.8384,49.8557,49.8297,49.8557,26343.0
2016-12-21 14:20:00,57.41,57.45,57.41,57.42,37228.0,49.847,49.8818,49.847,49.8557,37228.0
2016-12-21 14:30:00,57.42,57.46,57.4,57.42,14499.0,49.8557,49.8905,49.8384,49.8557,14499.0
2016-12-21 14:40:00,57.41,57.42,57.38,57.39,9354.0,49.847,49.8557,49.821,49.8297,9354.0
2016-12-21 14:50:00,57.39,57.41,57.38,57.39,7649.0,49.8297,49.847,49.821,49.8297,7649.0
2016-12-21 15:00:00,57.39,57.4,57.36,57.38,10382.0,49.8297,49.8384,49.8036,49.821,10382.0
2016-12-21 15:10:00,57.37,57.37,57.33,57.36,11879.0,49.8123,49.8123,49.7776,49.8036,11879.0
2016-12-21 15:20:00,57.34,57.35,57.3,57.31,18761.0,49.7863,49.7949,49.7515,49.7602,18761.0
2016-12-21 15:30:00,57.32,57.35,57.3,57.34,17023.0,49.7689,49.7949,49.7515,49.7863,17023.0
2016-12-21 15:40:00,57.34,57.35,57.31,57.34,25087.0,49.7863,49.7949,49.7602,49.7863,25087.0
2016-12-21 15:50:00,57.34,57.34,57.29,57.29,74369.0,49.7863,49.7863,49.7429,49.7429,74369.0
2016-12-22 09:30:00,57.26,57.45,57.25,57.33,13110.0,49.7168,49.8818,49.7081,49.7776,13110.0
2016-12-22 09:40:00,57.33,57.33,57.23,57.28,7062.0,49.7776,49.7776,49.6908,49.7342,7062.0
2016-12-22 09:50:00,57.28,57.28,57.17,57.21,7071.0,49.7342,49.7342,49.6387,49.6734,7071.0
2016-12-22 10:00:00,57.2,57.22,57.13,57.15,10700.0,49.6647,49.6821,49.6039,49.6213,10700.0
2016-12-22 10:10:00,57.14,57.22,57.12,57.22,4105.0,49.6126,49.6821,49.5952,49.6821,4105.0
2016-12-22 10:20:00,57.24,57.24,57.12,57.12,9122.0,49.6994,49.6994,49.5952,49.5952,9122.0
2016-12-22 10:30:00,57.15,57.26,57.13,57.25,8194.0,49.6213,49.7168,49.6039,49.7081,8194.0
2016-12-22 10:40:00,57.26,57.26,57.23,57.24,8109.0,49.7168,49.7168,49.6908,49.6994,8109.0
2016-12-22 10:50:00,57.23,57.24,57.21,57.22,9104.0,49.6908,49.6994,49.6734,49.6821,9104.0
2016-12-22 11:00:00,57.22,57.25,57.22,57.23,31961.0,49.6821,49.7081,49.6821,49.6908,31961.0
2016-12-22 11:10:00,57.22,57.22,57.2,57.21,8264.0,49.6821,49.6821,49.6647,49.6734,8264.0
2016-12-22 11:20:00,57.22,57.24,57.17,57.17,8263.0,49.6821,49.6994,49.6387,49.6387,8263.0
2016-12-22 11:30:00,57.17,57.21,57.17,57.2,10326.0,49.6387,49.6734,49.6387,49.6647,10326.0
2016-12-22 11:40:00,57.2,57.21,57.18,57.21,9062.0,49.6647,49.6734,49.6473,49.6734,9062.0
2016-12-22 11:50:00,57.21,57.22,57.18,57.2,6272.0,49.6734,49.6821,49.6473,49.6647,6272.0
2016-12-22 12:00:00,57.2,57.22,57.2,57.21,3779.0,49.6647,49.6821,49.6647,49.6734,3779.0
2016-12-22 12:10:00,57.22,57.23,57.19,57.21,10260.0,49.6821,49.6908,49.656,49.6734,10260.0
2016-12-22 12:20:00,57.2,57.22,57.17,57.22,8600.0,49.6647,49.6821,49.6387,49.6821,8600.0
2016-12-22 12:30:00,57.22,57.25,57.22,57.25,2400.0,49.6821,49.7081,49.6821,49.7081,2400.0
2016-12-22 12:40:00,57.25,57.29,57.24,57.28,6822.0,49.7081,49.7429,49.6994,49.7342,6822.0
2016-12-22 12:50:00,57.28,57.29,57.26,57.27,5781.0,49.7342,49.7429,49.7168,49.7255,5781.0
2016-12-22 13:00:00,57.27,57.29,57.25,57.29,4200.0,49.7255,49.7429,49.7081,49.7429,4200.0
2016-12-22 13:10:00,57.3,57.32,57.28,57.31,10487.0,49.7515,49.7689,49.7342,49.7602,10487.0
2016-12-22 13:20:00,57.32,57.33,57.3,57.3,4650.0,49.7689,49.7776,49.7515,49.7515,4650.0
2016-12-22 13:30:00,57.3,57.34,57.29,57.34,7809.0,49.7515,49.7863,49.7429,49.7863,7809.0
2016-12-22 13:40:00,57.34,57.38,57.33,57.36,10871.0,49.7863,49.821,49.7776,49.8036,10871.0
2016-12-22 13:50:00,57.36,57.36,57.33,57.34,7467.0,49.8036,49.8036,49.7776,49.7863,7467.0
2016-12-22 14:00:00,57.34,57.36,57.33,57.34,6181.0,49.7863,49.8036,49.7776,49.7863,6181.0
2016-12-22 14:10:00,57.34,57.38,57.34,57.37,11124.0,49.7863,49.821,49.7863,49.8123,11124.0
2016-12-22 14:20:00,57.37,57.41,57.36,57.41,10241.0,49.8123,49.847,49.8036,49.847,10241.0
2016-12-22 14:30:00,57.41,57.41,57.34,57.35,21807.0,49.847,49.847,49.7863,49.7949,21807.0
2016-12-22 14:40:00,57.36,57.39,57.35,57.38,4443.0,49.8036,49.8297,49.7949,49.821,4443.0
2016-12-22 14:50:00,57.39,57.41,57.37,57.4,4836.0,49.8297,49.847,49.8123,49.8384,4836.0
2016-12-22 15:00:00,57.4,57.41,57.37,57.37,6538.0,49.8384,49.847,49.8123,49.8123,6538.0
2016-12-22 15:10:00,57.37,57.37,57.33,57.33,3809.0,49.8123,49.8123,49.7776,49.7776,3809.0
2016-12-22 15:20:00,57.34,57.35,57.32,57.33,11711.0,49.7863,49.7949,49.7689,49.7776,11711.0
2016-12-22 15:30:00,57.33,57.35,57.3,57.32,16245.0,49.7776,49.7949,49.7515,49.7689,16245.0
2016-12-22 15:40:00,57.32,57.36,57.32,57.35,20843.0,49.7689,49.8036,49.7689,49.7949,20843.0
2016-12-22 15:50:00,57.34,57.35,57.29,57.32,68454.0,49.7863,49.7949,49.7429,49.7689,68454.0
2016-12-23 09:30:00,57.31,57.48,57.31,57.39,10778.0,49.7602,49.9078,49.7602,49.8297,10778.0
2016-12-23 09:40:00,57.37,57.41,57.23,57.24,24373.0,49.8123,49.847,49.6908,49.6994,24373.0
2016-12-23 09:50:00,57.24,57.27,57.22,57.24,15122.0,49.6994,49.7255,49.6821,49.6994,15122.0
2016-12-23 10:00:00,57.25,57.25,57.18,57.19,25787.0,49.7081,49.7081,49.6473,49.656,25787.0
2016-12-23 10:10:00,57.19,57.21,57.14,57.18,26745.0,49.656,49.6734,49.6126,49.6473,26745.0
2016-12-23 10:20:00,57.19,57.19,57.12,57.12,7572.0,49.656,49.656,49.5952,49.5952,7572.0
2016-12-23 10:30:00,57.14,57.2,57.14,57.2,13784.0,49.6126,49.6647,49.6126,49.6647,13784.0
2016-12-23 10:40:00,57.2,57.22,57.18,57.2,18227.0,49.6647,49.6821,49.6473,49.6647,18227.0
2016-12-23 10:50:00,57.21,57.21,57.18,57.21,7893.0,49.6734,49.6734,49.6473,49.6734,7893.0
2016-12-23 11:00:00,57.21,57.26,57.18,57.19,16896.0,49.6734,49.7168,49.6473,49.656,16896.0
2016-12-23 11:10:00,57.19,57.21,57.16,57.19,9691.0,49.656,49.6734,49.63,49.656,9691.0
2016-12-23 11:20:00,57.18,57.2,57.17,57.18,4622.0,49.6473,49.6647,49.6387,49.6473,4622.0
2016-12-23 11:30:00,57.18,57.2,57.16,57.2,9091.0,49.6473,49.6647,49.63,49.6647,9091.0
2016-12-23 11:40:00,57.2,57.22,57.19,57.21,7400.0,49.6647,49.6821,49.656,49.6734,7400.0
2016-12-23 11:50:00,57.2,57.24,57.19,57.24,11814.0,49.6647,49.6994,49.656,49.6994,11814.0
2016-12-23 12:00:00,57.23,57.29,57.23,57.29,16655.0,49.6908,49.7429,49.6908,49.7429,16655.0
2016-12-23 12:10:00,57.29,57.31,57.28,57.29,4350.0,49.7429,49.7602,49.7342,49.7429,4350.0
2016-12-23 12:20:00,57.3,57.3,57.28,57.3,6200.0,49.7515,49.7515,49.7342,49.7515,6200.0
2016-12-23 12:30:00,57.3,57.3,57.26,57.26,6288.0,49.7515,49.7515,49.7168,49.7168,6288.0
2016-12-23 12:40:00,57.27,57.28,57.26,57.27,3590.0,49.7255,49.7342,49.7168,49.7255,3590.0
2016-12-23 12:50:00,57.26,57.28,57.25,57.28,5284.0,49.7168,49.7342,49.7081,49.7342,5284.0
2016-12-23 13:00:00,57.28,57.28,57.25,57.27,13036.0,49.7342,49.7342,49.7081,49.7255,13036.0
2016-12-23 13:10:00,57.28,57.28,57.25,57.26,20565.0,49.7342,49.7342,49.7081,49.7168,20565.0
2016-12-23 13:20:00,57.26,57.28,57.24,57.25,10518.0,49.7168,49.7342,49.6994,49.7081,10518.0
2016-12-23 13:30:00,57.26,57.26,57.25,57.26,8582.0,49.7168,49.7168,49.7081,49.7168,8582.0
2016-12-23 13:40:00,57.26,57.26,57.23,57.25,13093.0,49.7168,49.7168,49.6908,49.7081,13093.0
2016-12-23 13:50:00,57.26,57.26,57.24,57.25,13541.0,49.7168,49.7168,49.6994,49.7081,13541.0
2016-12-23 14:00:00,57.24,57.26,57.24,57.26,8568.0,49.6994,49.7168,49.6994,49.7168,8568.0
2016-12-23 14:10:00,57.26,57.27,57.25,57.26,13713.0,49.7168,49.7255,49.7081,49.7168,13713.0
2016-12-23 14:20:00,57.26,57.28,57.25,57.26,8661.0,49.7168,49.7342,49.7081,49.7168,8661.0
2016-12-23 14:30:00,57.26,57.3,57.26,57.28,9671.0,49.7168,49.7515,49.7168,49.7342,9671.0
2016-12-23 14:40:00,57.29,57.29,57.27,57.28,7040.0,49.7429,49.7429,49.7255,49.7342,7040.0
2016-12-23 14:50:00,57.29,57.3,57.28,57.3,9393.0,49.7429,49.7515,49.7342,49.7515,9393.0
2016-12-23 15:00:00,57.31,57.31,57.29,57.3,13777.0,49.7602,49.7602,49.7429,49.7515,13777.0
2016-12-23 15:10:00,57.3,57.31,57.29,57.3,15032.0,49.7515,49.7602,49.7429,49.7515,15032.0
2016-12-23 15:20:00,57.3,57.35,57.29,57.34,21286.0,49.7515,49.7949,49.7429,49.7863,21286.0
2016-12-23 15:30:00,57.33,57.35,57.32,57.33,16838.0,49.7776,49.7949,49.7689,49.7776,16838.0
2016-12-23 15:40:00,57.33,57.37,57.33,57.36,48629.0,49.7776,49.8123,49.7776,49.8036,48629.0
2016-12-23 15:50:00,57.36,57.39,57.35,57.37,36707.0,49.8036,49.8297,49.7949,49.8123,36707.0
2016-12-27 09:30:00,57.48,57.56,57.38,57.42,17476.0,49.9078,49.9773,49.821,49.8557,17476.0
2016-12-27 09:40:00,57.45,57.45,57.37,57.4,9471.0,49.8818,49.8818,49.8123,49.8384,9471.0
2016-12-27 09:50:00,57.39,57.4,57.29,57.3,8332.0,49.8297,49.8384,49.7429,49.7515,8332.0
2016-12-27 10:00:00,57.32,57.39,57.32,57.39,7150.0,49.7689,49.8297,49.7689,49.8297,7150.0
2016-12-27 10:10:00,57.39,57.39,57.34,57.39,8916.0,49.8297,49.8297,49.7863,49.8297,8916.0
2016-12-27 10:20:00,57.39,57.44,57.35,57.44,17843.0,49.8297,49.8731,49.7949,49.8731,17843.0
2016-12-27 10:30:00,57.44,57.44,57.37,57.4,7488.0,49.8731,49.8731,49.8123,49.8384,7488.0
2016-12-27 10:40:00,57.4,57.43,57.39,57.39,6243.0,49.8384,49.8644,49.8297,49.8297,6243.0
2016-12-27 10:50:00,57.39,57.4,57.37,57.4,3770.0,49.8297,49.8384,49.8123,49.8384,3770.0
2016-12-27 11:00:00,57.41,57.43,57.39,57.41,16298.0,49.847,49.8644,49.8297,49.847,16298.0
2016-12-27 11:10:00,57.41,57.42,57.37,57.39,10979.0,49.847,49.8557,49.8123,49.8297,10979.0
2016-12-27 11:20:00,57.39,57.42,57.39,57.4,9371.0,49.8297,49.8557,49.8297,49.8384,9371.0
2016-12-27 11:30:00,57.4,57.43,57.39,57.4,15610.0,49.8384,49.8644,49.8297,49.8384,15610.0
2016-12-27 11:40:00,57.4,57.41,57.36,57.37,12359.0,49.8384,49.847,49.8036,49.8123,12359.0
2016-12-27 11:50:00,57.36,57.41,57.36,57.38,7393.0,49.8036,49.847,49.8036,49.821,7393.0
2016-12-27 12:00:00,57.38,57.42,57.38,57.39,13573.0,49.821,49.8557,49.821,49.8297,13573.0
2016-12-27 12:10:00,57.39,57.41,57.38,57.41,8327.0,49.8297,49.847,49.821,49.847,8327.0
2016-12-27 12:20:00,57.42,57.44,57.41,57.43,8994.0,49.8557,49.8731,49.847,49.8644,8994.0
2016-12-27 12:30:00,57.43,57.43,57.37,57.38,5774.0,49.8644,49.8644,49.8123,49.821,5774.0
2016-12-27 12:40:00,57.39,57.39,57.37,57.39,2483.0,49.8297,49.8297,49.8123,49.8297,2483.0
2016-12-27 12:50:00,57.4,57.4,57.38,57.39,2351.0,49.8384,49.8384,49.821,49.8297,2351.0
2016-12-27 13:00:00,57.38,57.41,57.38,57.41,8700.0,49.821,49.847,49.821,49.847,8700.0
2016-12-27 13:10:00,57.41,57.43,57.39,57.43,5132.0,49.847,49.8644,49.8297,49.8644,5132.0
2016-12-27 13:20:00,57.43,57.45,57.43,57.45,9384.0,49.8644,49.8818,49.8644,49.8818,9384.0
2016-12-27 13:30:00,57.45,57.46,57.44,57.46,9038.0,49.8818,49.8905,49.8731,49.8905,9038.0
2016-12-27 13:40:00,57.45,57.45,57.41,57.41,7793.0,49.8818,49.8818,49.847,49.847,7793.0
2016-12-27 13:50:00,57.42,57.42,57.4,57.41,5991.0,49.8557,49.8557,49.8384,49.847,5991.0
2016-12-27 14:00:00,57.41,57.44,57.38,57.43,20192.0,49.847,49.8731,49.821,49.8644,20192.0
2016-12-27 14:10:00,57.44,57.47,57.44,57.46,8017.0,49.8731,49.8991,49.8731,49.8905,8017.0
2016-12-27 14:20:00,57.45,57.48,57.44,57.46,9761.0,49.8818,49.9078,49.8731,49.8905,9761.0
2016-12-27 14:30:00,57.46,57.48,57.45,57.48,8835.0,49.8905,49.9078,49.8818,49.9078,8835.0
2016-12-27 14:40:00,57.48,57.48,57.45,57.46,7234.0,49.9078,49.9078,49.8818,49.8905,7234.0
2016-12-27 14:50:00,57.46,57.47,57.45,57.45,10437.0,49.8905,49.8991,49.8818,49.8818,10437.0
2016-12-27 15:00:00,57.45,57.47,57.44,57.45,7952.0,49.8818,49.8991,49.8731,49.8818,7952.0
2016-12-27 15:10:00,57.45,57.46,57.42,57.45,15691.0,49.8818,49.8905,49.8557,49.8818,15691.0
2016-12-27 15:20:00,57.45,57.46,57.4,57.42,9868.0,49.8818,49.8905,49.8384,49.8557,9868.0
2016-12-27 15:30:00,57.42,57.44,57.41,57.43,11857.0,49.8557,49.8731,49.847,49.8644,11857.0
2016-12-27 15:40:00,57.42,57.46,57.41,57.42,21993.0,49.8557,49.8905,49.847,49.8557,21993.0
2016-12-27 15:50:00,57.43,57.44,57.4,57.41,30736.0,49.8644,49.8731,49.8384,49.847,30736.0
2016-12-28 09:30:00,57.42,57.54,57.38,57.5,14835.0,49.8557,49.9599,49.821,49.9252,14835.0
2016-12-28 09:40:00,57.49,57.5,57.36,57.38,5732.0,49.9165,49.9252,49.8036,49.821,5732.0
2016-12-28 09:50:00,57.35,57.37,57.32,57.33,7842.0,49.7949,49.8123,49.7689,49.7776,7842.0
2016-12-28 10:00:00,57.32,57.39,57.27,57.39,9923.0,49.7689,49.8297,49.7255,49.8297,9923.0
2016-12-28 10:10:00,57.38,57.42,57.36,57.39,4500.0,49.821,49.8557,49.8036,49.8297,4500.0
2016-12-28 10:20:00,57.39,57.44,57.36,57.37,5382.0,49.8297,49.8731,49.8036,49.8123,5382.0
2016-12-28 10:30:00,57.37,57.42,57.37,57.42,8065.0,49.8123,49.8557,49.8123,49.8557,8065.0
2016-12-28 10:40:00,57.43,57.49,57.42,57.48,5211.0,49.8644,49.9165,49.8557,49.9078,5211.0
2016-12-28 10:50:00,57.48,57.52,57.48,57.51,2661.0,49.9078,49.9426,49.9078,49.9339,2661.0
2016-12-28 11:00:00,57.52,57.54,57.47,57.47,10617.0,49.9426,49.9599,49.8991,49.8991,10617.0
2016-12-28 11:10:00,57.48,57.52,57.46,57.46,5727.0,49.9078,49.9426,49.8905,49.8905,5727.0
2016-12-28 11:20:00,57.47,57.55,57.46,57.55,6787.0,49.8991,49.9686,49.8905,49.9686,6787.0
2016-12-28 11:30:00,57.54,57.55,57.51,57.53,3645.0,49.9599,49.9686,49.9339,49.9512,3645.0
2016-12-28 11:40:00,57.52,57.53,57.5,57.53,5006.0,49.9426,49.9512,49.9252,49.9512,5006.0
2016-12-28 11:50:00,57.53,57.55,57.51,57.52,6620.0,49.9512,49.9686,49.9339,49.9426,6620.0
2016-12-28 12:00:00,57.52,57.55,57.49,57.52,32997.0,49.9426,49.9686,49.9165,49.9426,32997.0
2016-12-28 12:10:00,57.5,57.52,57.44,57.47,15877.0,49.9252,49.9426,49.8731,49.8991,15877.0
2016-12-28 12:20:00,57.47,57.48,57.46,57.47,15031.0,49.8991,49.9078,49.8905,49.8991,15031.0
2016-12-28 12:30:00,57.47,57.48,57.39,57.4,9733.0,49.8991,49.9078,49.8297,49.8384,9733.0
2016-12-28 12:40:00,57.4,57.41,57.34,57.37,9681.0,49.8384,49.847,49.7863,49.8123,9681.0
2016-12-28 12:50:00,57.38,57.41,57.38,57.41,4625.0,49.821,49.847,49.821,49.847,4625.0
2016-12-28 13:00:00,57.4,57.43,57.39,57.41,1922.0,49.8384,49.8644,49.8297,49.847,1922.0
2016-12-28 13:10:00,57.41,57.42,57.41,57.41,4052.0,49.847,49.8557,49.847,49.847,4052.0
2016-12-28 13:20:00,57.41,57.44,57.41,57.43,4250.0,49.847,49.8731,49.847,49.8644,4250.0
2016-12-28 13:30:00,57.43,57.44,57.41,57.41,3626.0,49.8644,49.8731,49.847,49.847,3626.0
2016-12-28 13:40:00,57.41,57.43,57.39,57.42,7778.0,49.847,49.8644,49.8297,49.8557,7778.0
2016-12-28 13:50:00,57.42,57.44,57.41,57.41,7078.0,49.8557,49.8731,49.847,49.847,7078.0
2016-12-28 14:00:00,57.41,57.45,57.41,57.45,14338.0,49.847,49.8818,49.847,49.8818,14338.0
2016-12-28 14:10:00,57.45,57.45,57.41,57.44,14608.0,49.8818,49.8818,49.847,49.8731,14608.0
2016-12-28 14:20:00,57.43,57.47,57.43,57.46,7490.0,49.8644,49.8991,49.8644,49.8905,7490.0
2016-12-28 14:30:00,57.46,57.49,57.45,57.49,11113.0,49.8905,49.9165,49.8818,49.9165,11113.0
2016-12-28 14:40:00,57.5,57.53,57.48,57.49,18873.0,49.9252,49.9512,49.9078,49.9165,18873.0
2016-12-28 14:50:00,57.48,57.49,57.42,57.45,11692.0,49.9078,49.9165,49.8557,49.8818,11692.0
2016-12-28 15:00:00,57.46,57.47,57.43,57.43,6475.0,49.8905,49.8991,49.8644,49.8644,6475.0
2016-12-28 15:10:00,57.42,57.43,57.38,57.39,13727.0,49.8557,49.8644,49.821,49.8297,13727.0
2016-12-28 15:20:00,57.38,57.4,57.36,57.36,8430.0,49.821,49.8384,49.8036,49.8036,8430.0
2016-12-28 15:30:00,57.37,57.37,57.33,57.34,23286.0,49.8123,49.8123,49.7776,49.7863,23286.0
2016-12-28 15:40:00,57.35,57.35,57.31,57.32,32290.0,49.7949,49.7949,49.7602,49.7689,32290.0
2016-12-28 15:50:00,57.33,57.35,57.3,57.32,51694.0,49.7776,49.7949,49.7515,49.7689,51694.0
2016-12-29 09:30:00,57.07,57.23,57.05,57.18,39224.0,49.8293,49.969,49.8118,49.9253,39224.0
2016-12-29 09:40:00,57.18,57.2,57.15,57.15,16541.0,49.9253,49.9428,49.8991,49.8991,16541.0
2016-12-29 09:50:00,57.15,57.16,57.07,57.07,8246.0,49.8991,49.9079,49.8293,49.8293,8246.0
2016-12-29 10:00:00,57.07,57.1,57.07,57.08,4014.0,49.8293,49.8555,49.8293,49.838,4014.0
2016-12-29 10:10:00,57.08,57.16,57.07,57.12,7827.0,49.838,49.9079,49.8293,49.8729,7827.0
2016-12-29 10:20:00,57.11,57.15,57.07,57.09,20672.0,49.8642,49.8991,49.8293,49.8468,20672.0
2016-12-29 10:30:00,57.11,57.11,57.07,57.08,10876.0,49.8642,49.8642,49.8293,49.838,10876.0
2016-12-29 10:40:00,57.09,57.14,57.09,57.14,8579.0,49.8468,49.8904,49.8468,49.8904,8579.0
2016-12-29 10:50:00,57.14,57.18,57.12,57.12,11969.0,49.8904,49.9253,49.8729,49.8729,11969.0
2016-12-29 11:00:00,57.14,57.15,57.12,57.15,6800.0,49.8904,49.8991,49.8729,49.8991,6800.0
2016-12-29 11:10:00,57.15,57.17,57.11,57.13,8749.0,49.8991,49.9166,49.8642,49.8817,8749.0
2016-12-29 11:20:00,57.14,57.18,57.13,57.16,8805.0,49.8904,49.9253,49.8817,49.9079,8805.0
2016-12-29 11:30:00,57.16,57.19,57.13,57.14,19436.0,49.9079,49.9341,49.8817,49.8904,19436.0
2016-12-29 11:40:00,57.14,57.16,57.13,57.13,7350.0,49.8904,49.9079,49.8817,49.8817,7350.0
2016-12-29 11:50:00,57.12,57.14,57.1,57.1,8796.0,49.8729,49.8904,49.8555,49.8555,8796.0
2016-12-29 12:00:00,57.11,57.12,57.09,57.1,6676.0,49.8642,49.8729,49.8468,49.8555,6676.0
2016-12-29 12:10:00,57.1,57.13,57.09,57.11,6075.0,49.8555,49.8817,49.8468,49.8642,6075.0
2016-12-29 12:20:00,57.12,57.14,57.09,57.13,7530.0,49.8729,49.8904,49.8468,49.8817,7530.0
2016-12-29 12:30:00,57.12,57.14,57.11,57.12,4027.0,49.8729,49.8904,49.8642,49.8729,4027.0
2016-12-29 12:40:00,57.11,57.16,57.11,57.16,6484.0,49.8642,49.9079,49.8642,49.9079,6484.0
2016-12-29 12:50:00,57.15,57.17,57.13,57.14,5059.0,49.8991,49.9166,49.8817,49.8904,5059.0
2016-12-29 13:00:00,57.14,57.17,57.14,57.15,6771.0,49.8904,49.9166,49.8904,49.8991,6771.0
2016-12-29 13:10:00,57.14,57.17,57.14,57.15,8148.0,49.8904,49.9166,49.8904,49.8991,8148.0
2016-12-29 13:20:00,57.14,57.17,57.14,57.15,4107.0,49.8904,49.9166,49.8904,49.8991,4107.0
2016-12-29 13:30:00,57.16,57.17,57.14,57.16,6697.0,49.9079,49.9166,49.8904,49.9079,6697.0
2016-12-29 13:40:00,57.15,57.16,57.11,57.12,6520.0,49.8991,49.9079,49.8642,49.8729,6520.0
2016-12-29 13:50:00,57.11,57.15,57.11,57.12,7257.0,49.8642,49.8991,49.8642,49.8729,7257.0
2016-12-29 14:00:00,57.12,57.16,57.12,57.16,7541.0,49.8729,49.9079,49.8729,49.9079,7541.0
2016-12-29 14:10:00,57.16,57.17,57.15,57.16,11305.0,49.9079,49.9166,49.8991,49.9079,11305.0
2016-12-29 14:20:00,57.16,57.18,57.14,57.14,5741.0,49.9079,49.9253,49.8904,49.8904,5741.0
2016-12-29 14:30:00,57.14,57.15,57.11,57.12,10459.0,49.8904,49.8991,49.8642,49.8729,10459.0
2016-12-29 14:40:00,57.12,57.15,57.1,57.14,9671.0,49.8729,49.8991,49.8555,49.8904,9671.0
2016-12-29 14:50:00,57.14,57.19,57.13,57.15,19220.0,49.8904,49.9341,49.8817,49.8991,19220.0
2016-12-29 15:00:00,57.14,57.17,57.13,57.15,12975.0,49.8904,49.9166,49.8817,49.8991,12975.0
2016-12-29 15:10:00,57.15,57.2,57.14,57.17,14075.0,49.8991,49.9428,49.8904,49.9166,14075.0
2016-12-29 15:20:00,57.17,57.19,57.14,57.14,15523.0,49.9166,49.9341,49.8904,49.8904,15523.0
2016-12-29 15:30:00,57.15,57.18,57.14,57.14,14647.0,49.8991,49.9253,49.8904,49.8904,14647.0
2016-12-29 15:40:00,57.14,57.18,57.14,57.16,24819.0,49.8904,49.9253,49.8904,49.9079,24819.0
2016-12-29 15:50:00,57.15,57.17,57.13,57.14,63236.0,49.8991,49.9166,49.8817,49.8904,63236.0
2016-12-30 09:30:00,57.32,57.48,57.21,57.22,16234.0,50.0476,50.1873,49.9515,49.9603,16234.0
2016-12-30 09:40:00,57.22,57.33,57.18,57.24,4990.0,49.9603,50.0563,49.9253,49.9777,4990.0
2016-12-30 09:50:00,57.22,57.29,57.19,57.19,6873.0,49.9603,50.0214,49.9341,49.9341,6873.0
2016-12-30 10:00:00,57.19,57.24,57.13,57.18,10655.0,49.9341,49.9777,49.8817,49.9253,10655.0
2016-12-30 10:10:00,57.16,57.18,57.1,57.1,8019.0,49.9079,49.9253,49.8555,49.8555,8019.0
2016-12-30 10:20:00,57.12,57.12,57.06,57.1,5828.0,49.8729,49.8729,49.8206,49.8555,5828.0
2016-12-30 10:30:00,57.07,57.12,57.07,57.12,5028.0,49.8293,49.8729,49.8293,49.8729,5028.0
2016-12-30 10:40:00,57.12,57.12,57.09,57.09,6274.0,49.8729,49.8729,49.8468,49.8468,6274.0
2016-12-30 10:50:00,57.09,57.1,57.08,57.09,10758.0,49.8468,49.8555,49.838,49.8468,10758.0
2016-12-30 11:00:00,57.09,57.1,57.07,57.08,8745.0,49.8468,49.8555,49.8293,49.838,8745.0
2016-12-30 11:10:00,57.07,57.11,57.07,57.09,7867.0,49.8293,49.8642,49.8293,49.8468,7867.0
2016-12-30 11:20:00,57.09,57.1,57.06,57.09,11067.0,49.8468,49.8555,49.8206,49.8468,11067.0
2016-12-30 11:30:00,57.09,57.1,57.07,57.08,5268.0,49.8468,49.8555,49.8293,49.838,5268.0
2016-12-30 11:40:00,57.08,57.12,57.08,57.11,5835.0,49.838,49.8729,49.838,49.8642,5835.0
2016-12-30 11:50:00,57.11,57.14,57.11,57.11,6558.0,49.8642,49.8904,49.8642,49.8642,6558.0
2016-12-30 12:00:00,57.12,57.12,57.09,57.11,6524.0,49.8729,49.8729,49.8468,49.8642,6524.0
2016-12-30 12:10:00,57.13,57.18,57.11,57.18,5251.0,49.8817,49.9253,49.8642,49.9253,5251.0
2016-12-30 12:20:00,57.18,57.22,57.18,57.21,5476.0,49.9253,49.9603,49.9253,49.9515,5476.0
2016-12-30 12:30:00,57.21,57.22,57.15,57.17,5148.0,49.9515,49.9603,49.8991,49.9166,5148.0
2016-12-30 12:40:00,57.16,57.18,57.14,57.14,4525.0,49.9079,49.9253,49.8904,49.8904,4525.0
2016-12-30 12:50:00,57.14,57.14,57.11,57.12,2954.0,49.8904,49.8904,49.8642,49.8729,2954.0
2016-12-30 13:00:00,57.12,57.13,57.1,57.1,8279.0,49.8729,49.8817,49.8555,49.8555,8279.0
2016-12-30 13:10:00,57.11,57.18,57.1,57.17,9039.0,49.8642,49.9253,49.8555,49.9166,9039.0
2016-12-30 13:20:00,57.17,57.22,57.17,57.2,7577.0,49.9166,49.9603,49.9166,49.9428,7577.0
2016-12-30 13:30:00,57.21,57.21,57.18,57.18,6351.0,49.9515,49.9515,49.9253,49.9253,6351.0
2016-12-30 13:40:00,57.17,57.2,57.14,57.14,6305.0,49.9166,49.9428,49.8904,49.8904,6305.0
2016-12-30 13:50:00,57.13,57.16,57.13,57.15,3781.0,49.8817,49.9079,49.8817,49.8991,3781.0
2016-12-30 14:00:00,57.14,57.14,57.09,57.09,6232.0,49.8904,49.8904,49.8468,49.8468,6232.0
2016-12-30 14:10:00,57.09,57.13,57.07,57.1,5528.0,49.8468,49.8817,49.8293,49.8555,5528.0
2016-12-30 14:20:00,57.09,57.1,57.05,57.05,6920.0,49.8468,49.8555,49.8118,49.8118,6920.0
2016-12-30 14:30:00,57.05,57.09,57.05,57.08,8200.0,49.8118,49.8468,49.8118,49.838,8200.0
2016-12-30 14:40:00,57.07,57.08,56.99,56.99,28659.0,49.8293,49.838,49.7594,49.7594,28659.0
2016-12-30 14:50:00,56.98,56.99,56.93,56.99,13448.0,49.7507,49.7594,49.7071,49.7594,13448.0
2016-12-30 15:00:00,56.98,56.98,56.94,56.98,6208.0,49.7507,49.7507,49.7158,49.7507,6208.0
2016-12-30 15:10:00,56.98,57.02,56.97,57.0,8484.0,49.7507,49.7856,49.742,49.7682,8484.0
2016-12-30 15:20:00,56.99,57.02,56.99,57.01,11965.0,49.7594,49.7856,49.7594,49.7769,11965.0
2016-12-30 15:30:00,57.02,57.02,56.98,57.0,14467.0,49.7856,49.7856,49.7507,49.7682,14467.0
2016-12-30 15:40:00,56.99,57.01,56.92,56.92,34394.0,49.7594,49.7769,49.6983,49.6983,34394.0
2016-12-30 15:50:00,56.93,57.06,56.91,57.06,98613.0,49.7071,49.8206,49.6896,49.8206,98613.0
2017-01-03 09:30:00,57.11,57.12,56.87,56.9,43921.0,49.8642,49.8729,49.6547,49.6809,43921.0
2017-01-03 09:40:00,56.88,56.9,56.65,56.67,90449.0,49.6634,49.6809,49.4626,49.48,90449.0
2017-01-03 09:50:00,56.66,56.67,56.58,56.61,27781.0,49.4713,49.48,49.4015,49.4277,27781.0
2017-01-03 10:00:00,56.62,56.77,56.59,56.77,18523.0,49.4364,49.5674,49.4102,49.5674,18523.0
2017-01-03 10:10:00,56.76,56.8,56.72,56.8,16441.0,49.5586,49.5935,49.5237,49.5935,16441.0
2017-01-03 10:20:00,56.78,56.78,56.72,56.75,12245.0,49.5761,49.5761,49.5237,49.5499,12245.0
2017-01-03 10:30:00,56.76,56.77,56.67,56.7,11768.0,49.5586,49.5674,49.48,49.5062,11768.0
2017-01-03 10:40:00,56.67,56.73,56.6,56.64,12848.0,49.48,49.5324,49.4189,49.4538,12848.0
2017-01-03 10:50:00,56.62,56.66,56.58,56.64,17396.0,49.4364,49.4713,49.4015,49.4538,17396.0
2017-01-03 11:00:00,56.64,56.79,56.61,56.76,49932.0,49.4538,49.5848,49.4277,49.5586,49932.0
2017-01-03 11:10:00,56.77,56.94,56.76,56.94,18813.0,49.5674,49.7158,49.5586,49.7158,18813.0
2017-01-03 11:20:00,56.93,57.07,56.92,57.04,37980.0,49.7071,49.8293,49.6983,49.8031,37980.0
2017-01-03 11:30:00,57.02,57.08,57.0,57.01,41086.0,49.7856,49.838,49.7682,49.7769,41086.0
2017-01-03 11:40:00,57.01,57.09,57.0,57.07,32147.0,49.7769,49.8468,49.7682,49.8293,32147.0
2017-01-03 11:50:00,57.07,57.18,57.06,57.17,42126.0,49.8293,49.9253,49.8206,49.9166,42126.0
2017-01-03 12:00:00,57.16,57.2,57.15,57.18,31360.0,49.9079,49.9428,49.8991,49.9253,31360.0
2017-01-03 12:10:00,57.18,57.2,57.11,57.12,17061.0,49.9253,49.9428,49.8642,49.8729,17061.0
2017-01-03 12:20:00,57.12,57.12,57.05,57.09,15239.0,49.8729,49.8729,49.8118,49.8468,15239.0
2017-01-03 12:30:00,57.09,57.09,57.01,57.02,10941.0,49.8468,49.8468,49.7769,49.7856,10941.0
2017-01-03 12:40:00,57.01,57.01,56.94,57.0,8246.0,49.7769,49.7769,49.7158,49.7682,8246.0
2017-01-03 12:50:00,57.01,57.03,56.97,57.01,8558.0,49.7769,49.7944,49.742,49.7769,8558.0
2017-01-03 13:00:00,57.01,57.05,56.93,56.93,7972.0,49.7769,49.8118,49.7071,49.7071,7972.0
2017-01-03 13:10:00,56.93,56.96,56.92,56.95,13404.0,49.7071,49.7332,49.6983,49.7245,13404.0
2017-01-03 13:20:00,56.94,56.98,56.94,56.95,9579.0,49.7158,49.7507,49.7158,49.7245,9579.0
2017-01-03 13:30:00,56.95,56.95,56.86,56.86,9794.0,49.7245,49.7245,49.6459,49.6459,9794.0
2017-01-03 13:40:00,56.84,56.9,56.84,56.85,7199.0,49.6285,49.6809,49.6285,49.6372,7199.0
2017-01-03 13:50:00,56.84,56.86,56.81,56.83,9490.0,49.6285,49.6459,49.6023,49.6197,9490.0
2017-01-03 14:00:00,56.84,56.89,56.82,56.85,30604.0,49.6285,49.6721,49.611,49.6372,30604.0
2017-01-03 14:10:00,56.85,56.86,56.79,56.8,9489.0,49.6372,49.6459,49.5848,49.5935,9489.0
2017-01-03 14:20:00,56.79,56.82,56.76,56.77,10034.0,49.5848,49.611,49.5586,49.5674,10034.0
2017-01-03 14:30:00,56.77,56.78,56.74,56.75,15653.0,49.5674,49.5761,49.5412,49.5499,15653.0
2017-01-03 14:40:00,56.75,56.81,56.74,56.77,19795.0,49.5499,49.6023,49.5412,49.5674,19795.0
2017-01-03 14:50:00,56.77,56.83,56.76,56.8,13589.0,49.5674,49.6197,49.5586,49.5935,13589.0
2017-01-03 15:00:00,56.8,56.87,56.8,56.84,22414.0,49.5935,49.6547,49.5935,49.6285,22414.0
2017-01-03 15:10:00,56.84,56.86,56.77,56.78,29798.0,49.6285,49.6459,49.5674,49.5761,29798.0
2017-01-03 15:20:00,56.78,56.79,56.72,56.73,19394.0,49.5761,49.5848,49.5237,49.5324,19394.0
2017-01-03 15:30:00,56.72,56.78,56.69,56.78,41621.0,49.5237,49.5761,49.4975,49.5761,41621.0
2017-01-03 15:40:00,56.78,56.88,56.77,56.85,54490.0,49.5761,49.6634,49.5674,49.6372,54490.0
2017-01-03 15:50:00,56.86,56.89,56.82,56.86,50166.0,49.6459,49.6721,49.611,49.6459,50166.0
2017-01-04 09:30:00,57.09,57.39,57.03,57.23,36598.0,49.8468,50.1087,49.7944,49.969,36598.0
2017-01-04 09:40:00,57.24,57.41,57.23,57.3,18840.0,49.9777,50.1262,49.969,50.0301,18840.0
2017-01-04 09:50:00,57.27,57.34,57.23,57.27,14145.0,50.0039,50.065,49.969,50.0039,14145.0
2017-01-04 10:00:00,57.28,57.33,57.24,57.3,21201.0,50.0126,50.0563,49.9777,50.0301,21201.0
2017-01-04 10:10:00,57.28,57.37,57.26,57.36,12551.0,50.0126,50.0912,49.9952,50.0825,12551.0
2017-01-04 10:20:00,57.36,57.41,57.29,57.38,14129.0,50.0825,50.1262,50.0214,50.1,14129.0
2017-01-04 10:30:00,57.39,57.41,57.27,57.28,28094.0,50.1087,50.1262,50.0039,50.0126,28094.0
2017-01-04 10:40:00,57.28,57.32,57.26,57.31,23615.0,50.0126,50.0476,49.9952,50.0388,23615.0
2017-01-04 10:50:00,57.3,57.36,57.29,57.35,17955.0,50.0301,50.0825,50.0214,50.0738,17955.0
2017-01-04 11:00:00,57.34,57.35,57.31,57.33,10382.0,50.065,50.0738,50.0388,50.0563,10382.0
2017-01-04 11:10:00,57.33,57.33,57.3,57.3,12890.0,50.0563,50.0563,50.0301,50.0301,12890.0
2017-01-04 11:20:00,57.3,57.32,57.28,57.3,20120.0,50.0301,50.0476,50.0126,50.0301,20120.0
2017-01-04 11:30:00,57.3,57.33,57.28,57.31,8337.0,50.0301,50.0563,50.0126,50.0388,8337.0
2017-01-04 11:40:00,57.31,57.33,57.27,57.3,7882.0,50.0388,50.0563,50.0039,50.0301,7882.0
2017-01-04 11:50:00,57.29,57.29,57.25,57.27,6329.0,50.0214,50.0214,49.9865,50.0039,6329.0
2017-01-04 12:00:00,57.28,57.29,57.24,57.27,20021.0,50.0126,50.0214,49.9777,50.0039,20021.0
2017-01-04 12:10:00,57.27,57.29,57.26,57.28,9729.0,50.0039,50.0214,49.9952,50.0126,9729.0
2017-01-04 12:20:00,57.28,57.32,57.27,57.31,11019.0,50.0126,50.0476,50.0039,50.0388,11019.0
2017-01-04 12:30:00,57.3,57.3,57.24,57.26,14494.0,50.0301,50.0301,49.9777,49.9952,14494.0
2017-01-04 12:40:00,57.25,57.25,57.2,57.21,6844.0,49.9865,49.9865,49.9428,49.9515,6844.0
2017-01-04 12:50:00,57.21,57.25,57.21,57.22,12848.0,49.9515,49.9865,49.9515,49.9603,12848.0
2017-01-04 13:00:00,57.22,57.22,57.14,57.15,19262.0,49.9603,49.9603,49.8904,49.8991,19262.0
2017-01-04 13:10:00,57.15,57.16,57.11,57.11,12496.0,49.8991,49.9079,49.8642,49.8642,12496.0
2017-01-04 13:20:00,57.11,57.14,57.1,57.13,5958.0,49.8642,49.8904,49.8555,49.8817,5958.0
2017-01-04 13:30:00,57.13,57.15,57.11,57.15,8615.0,49.8817,49.8991,49.8642,49.8991,8615.0
2017-01-04 13:40:00,57.14,57.14,57.11,57.13,9056.0,49.8904,49.8904,49.8642,49.8817,9056.0
2017-01-04 13:50:00,57.12,57.14,57.08,57.1,9036.0,49.8729,49.8904,49.838,49.8555,9036.0
2017-01-04 14:00:00,57.11,57.13,57.08,57.13,9139.0,49.8642,49.8817,49.838,49.8817,9139.0
2017-01-04 14:10:00,57.12,57.16,57.11,57.15,12961.0,49.8729,49.9079,49.8642,49.8991,12961.0
2017-01-04 14:20:00,57.15,57.17,57.09,57.13,28011.0,49.8991,49.9166,49.8468,49.8817,28011.0
2017-01-04 14:30:00,57.12,57.15,57.12,57.14,16806.0,49.8729,49.8991,49.8729,49.8904,16806.0
2017-01-04 14:40:00,57.14,57.14,57.1,57.12,15100.0,49.8904,49.8904,49.8555,49.8729,15100.0
2017-01-04 14:50:00,57.12,57.16,57.1,57.16,10586.0,49.8729,49.9079,49.8555,49.9079,10586.0
2017-01-04 15:00:00,57.16,57.18,57.12,57.13,34416.0,49.9079,49.9253,49.8729,49.8817,34416.0
2017-01-04 15:10:00,57.13,57.14,57.01,57.03,53019.0,49.8817,49.8904,49.7769,49.7944,53019.0
2017-01-04 15:20:00,57.03,57.03,56.97,56.97,36141.0,49.7944,49.7944,49.742,49.742,36141.0
2017-01-04 15:30:00,56.97,57.0,56.97,56.98,45040.0,49.742,49.7682,49.742,49.7507,45040.0
2017-01-04 15:40:00,56.98,57.03,56.96,57.01,87210.0,49.7507,49.7944,49.7332,49.7769,87210.0
2017-01-04 15:50:00,57.01,57.05,56.96,56.99,122888.0,49.7769,49.8118,49.7332,49.7594,122888.0
2017-01-05 09:30:00,56.99,57.09,56.95,57.05,25957.0,49.7594,49.8468,49.7245,49.8118,25957.0
2017-01-05 09:40:00,57.05,57.21,57.03,57.19,20102.0,49.8118,49.9515,49.7944,49.9341,20102.0
2017-01-05 09:50:00,57.19,57.42,57.16,57.38,20323.0,49.9341,50.1349,49.9079,50.1,20323.0
2017-01-05 10:00:00,57.4,57.4,57.31,57.32,15427.0,50.1174,50.1174,50.0388,50.0476,15427.0
2017-01-05 10:10:00,57.32,57.35,57.3,57.34,19022.0,50.0476,50.0738,50.0301,50.065,19022.0
2017-01-05 10:20:00,57.35,57.42,57.34,57.41,17040.0,50.0738,50.1349,50.065,50.1262,17040.0
2017-01-05 10:30:00,57.41,57.47,57.39,57.47,25838.0,50.1262,50.1785,50.1087,50.1785,25838.0
2017-01-05 10:40:00,57.47,57.52,57.46,57.52,18525.0,50.1785,50.2222,50.1698,50.2222,18525.0
2017-01-05 10:50:00,57.52,57.55,57.48,57.51,16225.0,50.2222,50.2484,50.1873,50.2135,16225.0
2017-01-05 11:00:00,57.5,57.53,57.41,57.42,25991.0,50.2047,50.2309,50.1262,50.1349,25991.0
2017-01-05 11:10:00,57.42,57.46,57.41,57.41,12855.0,50.1349,50.1698,50.1262,50.1262,12855.0
2017-01-05 11:20:00,57.42,57.42,57.39,57.41,6309.0,50.1349,50.1349,50.1087,50.1262,6309.0
2017-01-05 11:30:00,57.41,57.41,57.3,57.33,16176.0,50.1262,50.1262,50.0301,50.0563,16176.0
2017-01-05 11:40:00,57.33,57.33,57.26,57.3,15858.0,50.0563,50.0563,49.9952,50.0301,15858.0
2017-01-05 11:50:00,57.31,57.32,57.25,57.25,11439.0,50.0388,50.0476,49.9865,49.9865,11439.0
2017-01-05 12:00:00,57.26,57.26,57.21,57.22,8980.0,49.9952,49.9952,49.9515,49.9603,8980.0
2017-01-05 12:10:00,57.22,57.25,57.19,57.25,11612.0,49.9603,49.9865,49.9341,49.9865,11612.0
2017-01-05 12:20:00,57.24,57.26,57.24,57.25,7588.0,49.9777,49.9952,49.9777,49.9865,7588.0
2017-01-05 12:30:00,57.25,57.26,57.16,57.17,13008.0,49.9865,49.9952,49.9079,49.9166,13008.0
2017-01-05 12:40:00,57.17,57.18,57.08,57.08,36076.0,49.9166,49.9253,49.838,49.838,36076.0
2017-01-05 12:50:00,57.08,57.12,57.08,57.11,10016.0,49.838,49.8729,49.838,49.8642,10016.0
2017-01-05 13:00:00,57.12,57.21,57.12,57.19,13853.0,49.8729,49.9515,49.8729,49.9341,13853.0
2017-01-05 13:10:00,57.2,57.21,57.19,57.19,5097.0,49.9428,49.9515,49.9341,49.9341,5097.0
2017-01-05 13:20:00,57.2,57.23,57.2,57.22,19389.0,49.9428,49.969,49.9428,49.9603,19389.0
2017-01-05 13:30:00,57.22,57.24,57.21,57.21,11707.0,49.9603,49.9777,49.9515,49.9515,11707.0
2017-01-05 13:40:00,57.22,57.26,57.21,57.26,9578.0,49.9603,49.9952,49.9515,49.9952,9578.0
2017-01-05 13:50:00,57.25,57.26,57.2,57.22,20233.0,49.9865,49.9952,49.9428,49.9603,20233.0
2017-01-05 14:00:00,57.21,57.3,57.21,57.3,16703.0,49.9515,50.0301,49.9515,50.0301,16703.0
2017-01-05 14:10:00,57.3,57.36,57.29,57.33,20719.0,50.0301,50.0825,50.0214,50.0563,20719.0
2017-01-05 14:20:00,57.33,57.34,57.24,57.26,12832.0,50.0563,50.065,49.9777,49.9952,12832.0
2017-01-05 14:30:00,57.27,57.27,57.2,57.23,25858.0,50.0039,50.0039,49.9428,49.969,25858.0
2017-01-05 14:40:00,57.23,57.23,57.19,57.21,12380.0,49.969,49.969,49.9341,49.9515,12380.0
2017-01-05 14:50:00,57.19,57.19,57.16,57.19,18794.0,49.9341,49.9341,49.9079,49.9341,18794.0
2017-01-05 15:00:00,57.18,57.23,57.18,57.21,30128.0,49.9253,49.969,49.9253,49.9515,30128.0
2017-01-05 15:10:00,57.22,57.24,57.19,57.23,40819.0,49.9603,49.9777,49.9341,49.969,40819.0
2017-01-05 15:20:00,57.24,57.29,57.23,57.25,41447.0,49.9777,50.0214,49.969,49.9865,41447.0
2017-01-05 15:30:00,57.25,57.25,57.2,57.22,23920.0,49.9865,49.9865,49.9428,49.9603,23920.0
2017-01-05 15:40:00,57.22,57.22,57.15,57.17,36027.0,49.9603,49.9603,49.8991,49.9166,36027.0
2017-01-05 15:50:00,57.18,57.24,57.15,57.22,68863.0,49.9253,49.9777,49.8991,49.9603,68863.0
2017-01-06 09:30:00,57.1,57.29,57.06,57.12,22826.0,49.8555,50.0214,49.8206,49.8729,22826.0
2017-01-06 09:40:00,57.11,57.16,57.08,57.09,17861.0,49.8642,49.9079,49.838,49.8468,17861.0
2017-01-06 09:50:00,57.09,57.27,57.09,57.27,22089.0,49.8468,50.0039,49.8468,50.0039,22089.0
2017-01-06 10:00:00,57.26,57.31,57.23,57.23,17339.0,49.9952,50.0388,49.969,49.969,17339.0
2017-01-06 10:10:00,57.24,57.24,57.12,57.16,32947.0,49.9777,49.9777,49.8729,49.9079,32947.0
2017-01-06 10:20:00,57.15,57.2,57.15,57.2,11521.0,49.8991,49.9428,49.8991,49.9428,11521.0
2017-01-06 10:30:00,57.21,57.22,57.17,57.18,20708.0,49.9515,49.9603,49.9166,49.9253,20708.0
2017-01-06 10:40:00,57.19,57.25,57.18,57.22,17396.0,49.9341,49.9865,49.9253,49.9603,17396.0
2017-01-06 10:50:00,57.21,57.22,57.18,57.2,15984.0,49.9515,49.9603,49.9253,49.9428,15984.0
2017-01-06 11:00:00,57.2,57.22,57.16,57.19,20325.0,49.9428,49.9603,49.9079,49.9341,20325.0
2017-01-06 11:10:00,57.18,57.21,57.13,57.15,75355.0,49.9253,49.9515,49.8817,49.8991,75355.0
2017-01-06 11:20:00,57.15,57.15,57.09,57.12,49491.0,49.8991,49.8991,49.8468,49.8729,49491.0
2017-01-06 11:30:00,57.12,57.16,57.06,57.14,25820.0,49.8729,49.9079,49.8206,49.8904,25820.0
2017-01-06 11:40:00,57.14,57.15,57.12,57.13,29369.0,49.8904,49.8991,49.8729,49.8817,29369.0
2017-01-06 11:50:00,57.13,57.2,57.1,57.15,22580.0,49.8817,49.9428,49.8555,49.8991,22580.0
2017-01-06 12:00:00,57.15,57.17,57.13,57.14,16893.0,49.8991,49.9166,49.8817,49.8904,16893.0
2017-01-06 12:10:00,57.15,57.2,57.13,57.2,14624.0,49.8991,49.9428,49.8817,49.9428,14624.0
2017-01-06 12:20:00,57.2,57.2,57.17,57.18,15400.0,49.9428,49.9428,49.9166,49.9253,15400.0
2017-01-06 12:30:00,57.18,57.2,57.15,57.16,22027.0,49.9253,49.9428,49.8991,49.9079,22027.0
2017-01-06 12:40:00,57.17,57.18,57.15,57.17,13224.0,49.9166,49.9253,49.8991,49.9166,13224.0
2017-01-06 12:50:00,57.17,57.18,57.14,57.15,14302.0,49.9166,49.9253,49.8904,49.8991,14302.0
2017-01-06 13:00:00,57.15,57.17,57.12,57.13,8672.0,49.8991,49.9166,49.8729,49.8817,8672.0
2017-01-06 13:10:00,57.13,57.15,57.12,57.13,12270.0,49.8817,49.8991,49.8729,49.8817,12270.0
2017-01-06 13:20:00,57.14,57.14,57.09,57.1,12392.0,49.8904,49.8904,49.8468,49.8555,12392.0
2017-01-06 13:30:00,57.1,57.13,57.09,57.13,15570.0,49.8555,49.8817,49.8468,49.8817,15570.0
2017-01-06 13:40:00,57.13,57.15,57.1,57.1,16219.0,49.8817,49.8991,49.8555,49.8555,16219.0
2017-01-06 13:50:00,57.1,57.11,57.09,57.09,11949.0,49.8555,49.8642,49.8468,49.8468,11949.0
2017-01-06 14:00:00,57.1,57.12,57.09,57.1,21764.0,49.8555,49.8729,49.8468,49.8555,21764.0
2017-01-06 14:10:00,57.1,57.11,57.06,57.06,17503.0,49.8555,49.8642,49.8206,49.8206,17503.0
2017-01-06 14:20:00,57.06,57.07,56.96,56.98,20808.0,49.8206,49.8293,49.7332,49.7507,20808.0
2017-01-06 14:30:00,56.99,56.99,56.93,56.93,29159.0,49.7594,49.7594,49.7071,49.7071,29159.0
2017-01-06 14:40:00,56.94,57.01,56.93,56.97,16478.0,49.7158,49.7769,49.7071,49.742,16478.0
2017-01-06 14:50:00,56.96,57.03,56.96,57.01,15602.0,49.7332,49.7944,49.7332,49.7769,15602.0
2017-01-06 15:00:00,57.0,57.06,57.0,57.05,18687.0,49.7682,49.8206,49.7682,49.8118,18687.0
2017-01-06 15:10:00,57.04,57.09,57.04,57.05,21352.0,49.8031,49.8468,49.8031,49.8118,21352.0
2017-01-06 15:20:00,57.05,57.06,57.03,57.03,16552.0,49.8118,49.8206,49.7944,49.7944,16552.0
2017-01-06 15:30:00,57.03,57.07,57.03,57.05,33539.0,49.7944,49.8293,49.7944,49.8118,33539.0
2017-01-06 15:40:00,57.05,57.07,57.04,57.05,56557.0,49.8118,49.8293,49.8031,49.8118,56557.0
2017-01-06 15:50:00,57.05,57.07,57.0,57.04,69358.0,49.8118,49.8293,49.7682,49.8031,69358.0
2017-01-09 09:30:00,57.07,57.21,57.0,57.03,20250.0,49.8293,49.9515,49.7682,49.7944,20250.0
2017-01-09 09:40:00,57.08,57.09,56.97,57.08,19536.0,49.838,49.8468,49.742,49.838,19536.0
2017-01-09 09:50:00,57.07,57.13,56.99,57.0,23056.0,49.8293,49.8817,49.7594,49.7682,23056.0
2017-01-09 10:00:00,56.98,56.98,56.84,56.89,22586.0,49.7507,49.7507,49.6285,49.6721,22586.0
2017-01-09 10:10:00,56.9,56.96,56.82,56.86,30660.0,49.6809,49.7332,49.611,49.6459,30660.0
2017-01-09 10:20:00,56.85,56.85,56.73,56.74,12216.0,49.6372,49.6372,49.5324,49.5412,12216.0
2017-01-09 10:30:00,56.74,56.78,56.68,56.69,31948.0,49.5412,49.5761,49.4888,49.4975,31948.0
2017-01-09 10:40:00,56.69,56.77,56.67,56.76,24276.0,49.4975,49.5674,49.48,49.5586,24276.0
2017-01-09 10:50:00,56.77,56.81,56.76,56.8,15706.0,49.5674,49.6023,49.5586,49.5935,15706.0
2017-01-09 11:00:00,56.8,56.82,56.76,56.8,16815.0,49.5935,49.611,49.5586,49.5935,16815.0
2017-01-09 11:10:00,56.8,56.82,56.75,56.79,26980.0,49.5935,49.611,49.5499,49.5848,26980.0
2017-01-09 11:20:00,56.79,56.83,56.79,56.8,22757.0,49.5848,49.6197,49.5848,49.5935,22757.0
2017-01-09 11:30:00,56.8,56.82,56.77,56.82,29664.0,49.5935,49.611,49.5674,49.611,29664.0
2017-01-09 11:40:00,56.82,56.84,56.79,56.82,13785.0,49.611,49.6285,49.5848,49.611,13785.0
2017-01-09 11:50:00,56.81,56.86,56.8,56.82,14954.0,49.6023,49.6459,49.5935,49.611,14954.0
2017-01-09 12:00:00,56.83,56.83,56.79,56.82,11801.0,49.6197,49.6197,49.5848,49.611,11801.0
2017-01-09 12:10:00,56.82,56.83,56.81,56.81,7704.0,49.611,49.6197,49.6023,49.6023,7704.0
2017-01-09 12:20:00,56.81,56.81,56.79,56.8,8472.0,49.6023,49.6023,49.5848,49.5935,8472.0
2017-01-09 12:30:00,56.8,56.81,56.77,56.8,12927.0,49.5935,49.6023,49.5674,49.5935,12927.0
2017-01-09 12:40:00,56.8,56.81,56.78,56.81,10546.0,49.5935,49.6023,49.5761,49.6023,10546.0
2017-01-09 12:50:00,56.81,56.85,56.8,56.81,73906.0,49.6023,49.6372,49.5935,49.6023,73906.0
2017-01-09 13:00:00,56.82,56.82,56.75,56.78,10870.0,49.611,49.611,49.5499,49.5761,10870.0
2017-01-09 13:10:00,56.77,56.77,56.72,56.73,8799.0,49.5674,49.5674,49.5237,49.5324,8799.0
2017-01-09 13:20:00,56.73,56.73,56.68,56.69,7864.0,49.5324,49.5324,49.4888,49.4975,7864.0
2017-01-09 13:30:00,56.68,56.68,56.6,56.6,15963.0,49.4888,49.4888,49.4189,49.4189,15963.0
2017-01-09 13:40:00,56.6,56.62,56.57,56.59,14586.0,49.4189,49.4364,49.3927,49.4102,14586.0
2017-01-09 13:50:00,56.6,56.6,56.54,56.57,34330.0,49.4189,49.4189,49.3665,49.3927,34330.0
2017-01-09 14:00:00,56.58,56.6,56.55,56.56,19897.0,49.4015,49.4189,49.3753,49.384,19897.0
2017-01-09 14:10:00,56.57,56.57,56.52,56.55,12326.0,49.3927,49.3927,49.3491,49.3753,12326.0
2017-01-09 14:20:00,56.56,56.58,56.53,56.54,23077.0,49.384,49.4015,49.3578,49.3665,23077.0
2017-01-09 14:30:00,56.54,56.55,56.47,56.5,18233.0,49.3665,49.3753,49.3054,49.3316,18233.0
2017-01-09 14:40:00,56.51,56.52,56.46,56.49,23696.0,49.3403,49.3491,49.2967,49.3229,23696.0
2017-01-09 14:50:00,56.5,56.53,56.46,56.53,35414.0,49.3316,49.3578,49.2967,49.3578,35414.0
2017-01-09 15:00:00,56.54,56.55,56.49,56.49,26033.0,49.3665,49.3753,49.3229,49.3229,26033.0
2017-01-09 15:10:00,56.49,56.5,56.45,56.47,18420.0,49.3229,49.3316,49.288,49.3054,18420.0
2017-01-09 15:20:00,56.47,56.48,56.45,56.46,28476.0,49.3054,49.3141,49.288,49.2967,28476.0
2017-01-09 15:30:00,56.46,56.53,56.46,56.5,29492.0,49.2967,49.3578,49.2967,49.3316,29492.0
2017-01-09 15:40:00,56.51,56.52,56.45,56.46,86833.0,49.3403,49.3491,49.288,49.2967,86833.0
2017-01-09 15:50:00,56.46,56.5,56.4,56.42,160621.0,49.2967,49.3316,49.2443,49.2618,160621.0
2017-01-10 09:30:00,56.24,56.48,56.17,56.47,30481.0,49.1046,49.3141,49.0435,49.3054,30481.0
2017-01-10 09:40:00,56.48,56.67,56.48,56.67,14961.0,49.3141,49.48,49.3141,49.48,14961.0
2017-01-10 09:50:00,56.65,56.68,56.54,56.68,10579.0,49.4626,49.4888,49.3665,49.4888,10579.0
2017-01-10 10:00:00,56.67,56.74,56.52,56.53,34549.0,49.48,49.5412,49.3491,49.3578,34549.0
2017-01-10 10:10:00,56.54,56.58,56.52,56.54,9201.0,49.3665,49.4015,49.3491,49.3665,9201.0
2017-01-10 10:20:00,56.54,56.69,56.53,56.69,11246.0,49.3665,49.4975,49.3578,49.4975,11246.0
2017-01-10 10:30:00,56.68,56.7,56.64,56.65,8869.0,49.4888,49.5062,49.4538,49.4626,8869.0
2017-01-10 10:40:00,56.64,56.66,56.63,56.64,13333.0,49.4538,49.4713,49.4451,49.4538,13333.0
2017-01-10 10:50:00,56.64,56.65,56.59,56.6,16175.0,49.4538,49.4626,49.4102,49.4189,16175.0
2017-01-10 11:00:00,56.6,56.61,56.53,56.59,36236.0,49.4189,49.4277,49.3578,49.4102,36236.0
2017-01-10 11:10:00,56.59,56.64,56.58,56.62,10914.0,49.4102,49.4538,49.4015,49.4364,10914.0
2017-01-10 11:20:00,56.62,56.64,56.61,56.61,10262.0,49.4364,49.4538,49.4277,49.4277,10262.0
2017-01-10 11:30:00,56.61,56.61,56.58,56.59,9468.0,49.4277,49.4277,49.4015,49.4102,9468.0
2017-01-10 11:40:00,56.6,56.61,56.54,56.57,14186.0,49.4189,49.4277,49.3665,49.3927,14186.0
2017-01-10 11:50:00,56.57,56.61,56.57,56.59,7998.0,49.3927,49.4277,49.3927,49.4102,7998.0
2017-01-10 12:00:00,56.59,56.6,56.55,56.57,8983.0,49.4102,49.4189,49.3753,49.3927,8983.0
2017-01-10 12:10:00,56.57,56.62,56.57,56.61,7760.0,49.3927,49.4364,49.3927,49.4277,7760.0
2017-01-10 12:20:00,56.61,56.62,56.6,56.61,10226.0,49.4277,49.4364,49.4189,49.4277,10226.0
2017-01-10 12:30:00,56.62,56.62,56.59,56.6,10058.0,49.4364,49.4364,49.4102,49.4189,10058.0
2017-01-10 12:40:00,56.6,56.61,56.57,56.57,5460.0,49.4189,49.4277,49.3927,49.3927,5460.0
2017-01-10 12:50:00,56.58,56.59,56.56,56.57,5694.0,49.4015,49.4102,49.384,49.3927,5694.0
2017-01-10 13:00:00,56.57,56.6,56.56,56.57,8556.0,49.3927,49.4189,49.384,49.3927,8556.0
2017-01-10 13:10:00,56.57,56.59,56.57,56.59,5673.0,49.3927,49.4102,49.3927,49.4102,5673.0
2017-01-10 13:20:00,56.59,56.59,56.58,56.59,14764.0,49.4102,49.4102,49.4015,49.4102,14764.0
2017-01-10 13:30:00,56.59,56.6,56.58,56.6,15547.0,49.4102,49.4189,49.4015,49.4189,15547.0
2017-01-10 13:40:00,56.6,56.6,56.53,56.55,11881.0,49.4189,49.4189,49.3578,49.3753,11881.0
2017-01-10 13:50:00,56.55,56.55,56.49,56.51,7881.0,49.3753,49.3753,49.3229,49.3403,7881.0
2017-01-10 14:00:00,56.5,56.5,56.43,56.45,7365.0,49.3316,49.3316,49.2705,49.288,7365.0
2017-01-10 14:10:00,56.46,56.47,56.42,56.43,8560.0,49.2967,49.3054,49.2618,49.2705,8560.0
2017-01-10 14:20:00,56.44,56.44,56.35,56.36,12315.0,49.2792,49.2792,49.2006,49.2094,12315.0
2017-01-10 14:30:00,56.37,56.42,56.36,56.39,10528.0,49.2181,49.2618,49.2094,49.2356,10528.0
2017-01-10 14:40:00,56.38,56.38,56.29,56.36,10817.0,49.2268,49.2268,49.1483,49.2094,10817.0
2017-01-10 14:50:00,56.35,56.38,56.33,56.38,7272.0,49.2006,49.2268,49.1832,49.2268,7272.0
2017-01-10 15:00:00,56.38,56.41,56.37,56.4,10031.0,49.2268,49.253,49.2181,49.2443,10031.0
2017-01-10 15:10:00,56.4,56.48,56.39,56.47,64241.0,49.2443,49.3141,49.2356,49.3054,64241.0
2017-01-10 15:20:00,56.48,56.51,56.47,56.5,17612.0,49.3141,49.3403,49.3054,49.3316,17612.0
2017-01-10 15:30:00,56.5,56.62,56.49,56.62,105341.0,49.3316,49.4364,49.3229,49.4364,105341.0
2017-01-10 15:40:00,56.62,56.67,56.59,56.67,135162.0,49.4364,49.48,49.4102,49.48,135162.0
2017-01-10 15:50:00,56.67,56.72,56.65,56.69,178041.0,49.48,49.5237,49.4626,49.4975,178041.0
2017-01-11 09:30:00,56.62,56.76,56.52,56.74,95879.0,49.4364,49.5586,49.3491,49.5412,95879.0
2017-01-11 09:40:00,56.77,56.83,56.74,56.8,18298.0,49.5674,49.6197,49.5412,49.5935,18298.0
2017-01-11 09:50:00,56.8,56.83,56.77,56.82,9159.0,49.5935,49.6197,49.5674,49.611,9159.0
2017-01-11 10:00:00,56.83,56.92,56.82,56.91,20110.0,49.6197,49.6983,49.611,49.6896,20110.0
2017-01-11 10:10:00,56.9,56.92,56.88,56.89,19744.0,49.6809,49.6983,49.6634,49.6721,19744.0
2017-01-11 10:20:00,56.9,56.91,56.88,56.91,10579.0,49.6809,49.6896,49.6634,49.6896,10579.0
2017-01-11 10:30:00,56.91,56.91,56.85,56.87,35210.0,49.6896,49.6896,49.6372,49.6547,35210.0
2017-01-11 10:40:00,56.87,56.87,56.8,56.81,23073.0,49.6547,49.6547,49.5935,49.6023,23073.0
2017-01-11 10:50:00,56.82,56.83,56.78,56.8,12181.0,49.611,49.6197,49.5761,49.5935,12181.0
2017-01-11 11:00:00,56.79,56.84,56.79,56.82,14245.0,49.5848,49.6285,49.5848,49.611,14245.0
2017-01-11 11:10:00,56.82,56.86,56.82,56.84,12773.0,49.611,49.6459,49.611,49.6285,12773.0
2017-01-11 11:20:00,56.85,56.9,56.83,56.85,27907.0,49.6372,49.6809,49.6197,49.6372,27907.0
2017-01-11 11:30:00,56.85,56.88,56.78,56.86,16212.0,49.6372,49.6634,49.5761,49.6459,16212.0
2017-01-11 11:40:00,56.84,56.85,56.8,56.83,15479.0,49.6285,49.6372,49.5935,49.6197,15479.0
2017-01-11 11:50:00,56.83,56.89,56.81,56.88,15634.0,49.6197,49.6721,49.6023,49.6634,15634.0
2017-01-11 12:00:00,56.88,56.89,56.84,56.88,13463.0,49.6634,49.6721,49.6285,49.6634,13463.0
2017-01-11 12:10:00,56.88,56.91,56.85,56.86,31808.0,49.6634,49.6896,49.6372,49.6459,31808.0
2017-01-11 12:20:00,56.85,56.9,56.81,56.9,20754.0,49.6372,49.6809,49.6023,49.6809,20754.0
2017-01-11 12:30:00,56.9,56.94,56.87,56.94,15904.0,49.6809,49.7158,49.6547,49.7158,15904.0
2017-01-11 12:40:00,56.91,56.91,56.85,56.89,9616.0,49.6896,49.6896,49.6372,49.6721,9616.0
2017-01-11 12:50:00,56.89,56.97,56.89,56.97,7396.0,49.6721,49.742,49.6721,49.742,7396.0
2017-01-11 13:00:00,56.97,56.99,56.94,56.95,20445.0,49.742,49.7594,49.7158,49.7245,20445.0
2017-01-11 13:10:00,56.95,56.96,56.88,56.92,15499.0,49.7245,49.7332,49.6634,49.6983,15499.0
2017-01-11 13:20:00,56.92,56.93,56.8,56.81,60569.0,49.6983,49.7071,49.5935,49.6023,60569.0
2017-01-11 13:30:00,56.81,56.9,56.8,56.88,52365.0,49.6023,49.6809,49.5935,49.6634,52365.0
2017-01-11 13:40:00,56.88,56.95,56.87,56.88,7676.0,49.6634,49.7245,49.6547,49.6634,7676.0
2017-01-11 13:50:00,56.87,57.0,56.87,56.94,12159.0,49.6547,49.7682,49.6547,49.7158,12159.0
2017-01-11 14:00:00,56.94,56.95,56.89,56.89,26149.0,49.7158,49.7245,49.6721,49.6721,26149.0
2017-01-11 14:10:00,56.88,56.96,56.88,56.95,20453.0,49.6634,49.7332,49.6634,49.7245,20453.0
2017-01-11 14:20:00,56.95,56.99,56.92,56.97,14249.0,49.7245,49.7594,49.6983,49.742,14249.0
2017-01-11 14:30:00,56.97,57.06,56.97,57.02,19215.0,49.742,49.8206,49.742,49.7856,19215.0
2017-01-11 14:40:00,57.02,57.04,56.98,56.99,14382.0,49.7856,49.8031,49.7507,49.7594,14382.0
2017-01-11 14:50:00,57.0,57.0,56.96,56.99,11828.0,49.7682,49.7682,49.7332,49.7594,11828.0
2017-01-11 15:00:00,57.0,57.04,56.99,56.99,10263.0,49.7682,49.8031,49.7594,49.7594,10263.0
2017-01-11 15:10:00,57.0,57.03,56.96,56.96,19056.0,49.7682,49.7944,49.7332,49.7332,19056.0
2017-01-11 15:20:00,56.97,56.97,56.91,56.92,26510.0,49.742,49.742,49.6896,49.6983,26510.0
2017-01-11 15:30:00,56.93,57.02,56.92,57.0,35003.0,49.7071,49.7856,49.6983,49.7682,35003.0
2017-01-11 15:40:00,57.0,57.01,56.96,56.98,45225.0,49.7682,49.7769,49.7332,49.7507,45225.0
2017-01-11 15:50:00,56.99,56.99,56.9,56.9,160790.0,49.7594,49.7594,49.6809,49.6809,160790.0
2017-01-12 09:30:00,56.91,57.02,56.78,56.87,15136.0,49.6896,49.7856,49.5761,49.6547,15136.0
2017-01-12 09:40:00,56.87,56.91,56.79,56.91,11761.0,49.6547,49.6896,49.5848,49.6896,11761.0
2017-01-12 09:50:00,56.93,57.03,56.88,57.03,16122.0,49.7071,49.7944,49.6634,49.7944,16122.0
2017-01-12 10:00:00,57.02,57.02,56.75,56.79,19148.0,49.7856,49.7856,49.5499,49.5848,19148.0
2017-01-12 10:10:00,56.77,56.84,56.77,56.84,12806.0,49.5674,49.6285,49.5674,49.6285,12806.0
2017-01-12 10:20:00,56.84,56.88,56.79,56.87,35614.0,49.6285,49.6634,49.5848,49.6547,35614.0
2017-01-12 10:30:00,56.86,56.89,56.8,56.86,43857.0,49.6459,49.6721,49.5935,49.6459,43857.0
2017-01-12 10:40:00,56.87,56.95,56.85,56.89,24656.0,49.6547,49.7245,49.6372,49.6721,24656.0
2017-01-12 10:50:00,56.89,56.9,56.83,56.84,23561.0,49.6721,49.6809,49.6197,49.6285,23561.0
2017-01-12 11:00:00,56.84,56.88,56.81,56.85,23195.0,49.6285,49.6634,49.6023,49.6372,23195.0
2017-01-12 11:10:00,56.85,56.85,56.73,56.73,15707.0,49.6372,49.6372,49.5324,49.5324,15707.0
2017-01-12 11:20:00,56.72,56.78,56.68,56.77,12604.0,49.5237,49.5761,49.4888,49.5674,12604.0
2017-01-12 11:30:00,56.78,56.8,56.76,56.79,15633.0,49.5761,49.5935,49.5586,49.5848,15633.0
2017-01-12 11:40:00,56.79,56.8,56.72,56.73,18174.0,49.5848,49.5935,49.5237,49.5324,18174.0
2017-01-12 11:50:00,56.73,56.74,56.65,56.67,13628.0,49.5324,49.5412,49.4626,49.48,13628.0
2017-01-12 12:00:00,56.67,56.75,56.65,56.75,6803.0,49.48,49.5499,49.4626,49.5499,6803.0
2017-01-12 12:10:00,56.75,56.82,56.74,56.82,10698.0,49.5499,49.611,49.5412,49.611,10698.0
2017-01-12 12:20:00,56.82,56.86,56.81,56.84,11065.0,49.611,49.6459,49.6023,49.6285,11065.0
2017-01-12 12:30:00,56.83,56.9,56.83,56.9,5728.0,49.6197,49.6809,49.6197,49.6809,5728.0
2017-01-12 12:40:00,56.89,56.89,56.8,56.82,15889.0,49.6721,49.6721,49.5935,49.611,15889.0
2017-01-12 12:50:00,56.82,56.83,56.77,56.77,23604.0,49.611,49.6197,49.5674,49.5674,23604.0
2017-01-12 13:00:00,56.77,56.77,56.72,56.75,22206.0,49.5674,49.5674,49.5237,49.5499,22206.0
2017-01-12 13:10:00,56.75,56.82,56.75,56.82,11997.0,49.5499,49.611,49.5499,49.611,11997.0
2017-01-12 13:20:00,56.82,56.85,56.81,56.84,11926.0,49.611,49.6372,49.6023,49.6285,11926.0
2017-01-12 13:30:00,56.85,56.87,56.83,56.83,14151.0,49.6372,49.6547,49.6197,49.6197,14151.0
2017-01-12 13:40:00,56.84,56.85,56.83,56.84,11580.0,49.6285,49.6372,49.6197,49.6285,11580.0
2017-01-12 13:50:00,56.84,56.84,56.8,56.83,10552.0,49.6285,49.6285,49.5935,49.6197,10552.0
2017-01-12 14:00:00,56.83,56.87,56.82,56.84,13415.0,49.6197,49.6547,49.611,49.6285,13415.0
2017-01-12 14:10:00,56.86,56.94,56.86,56.92,14715.0,49.6459,49.7158,49.6459,49.6983,14715.0
2017-01-12 14:20:00,56.92,56.98,56.91,56.97,9942.0,49.6983,49.7507,49.6896,49.742,9942.0
2017-01-12 14:30:00,56.97,57.0,56.96,56.97,16971.0,49.742,49.7682,49.7332,49.742,16971.0
2017-01-12 14:40:00,56.96,56.97,56.85,56.85,35733.0,49.7332,49.742,49.6372,49.6372,35733.0
2017-01-12 14:50:00,56.84,56.95,56.84,56.95,10904.0,49.6285,49.7245,49.6285,49.7245,10904.0
2017-01-12 15:00:00,56.96,56.96,56.87,56.88,25056.0,49.7332,49.7332,49.6547,49.6634,25056.0
2017-01-12 15:10:00,56.88,56.91,56.87,56.89,43595.0,49.6634,49.6896,49.6547,49.6721,43595.0
2017-01-12 15:20:00,56.9,56.91,56.89,56.9,29935.0,49.6809,49.6896,49.6721,49.6809,29935.0
2017-01-12 15:30:00,56.9,57.01,56.9,57.01,35098.0,49.6809,49.7769,49.6809,49.7769,35098.0
2017-01-12 15:40:00,57.01,57.1,56.99,57.09,67407.0,49.7769,49.8555,49.7594,49.8468,67407.0
2017-01-12 15:50:00,57.09,57.13,57.06,57.1,95314.0,49.8468,49.8817,49.8206,49.8555,95314.0
2017-01-13 09:30:00,57.15,57.47,57.12,57.29,48657.0,49.8991,50.1785,49.8729,50.0214,48657.0
2017-01-13 09:40:00,57.3,57.4,57.24,57.26,34661.0,50.0301,50.1174,49.9777,49.9952,34661.0
2017-01-13 09:50:00,57.24,57.33,57.22,57.32,10835.0,49.9777,50.0563,49.9603,50.0476,10835.0
2017-01-13 10:00:00,57.32,57.41,57.27,57.33,10860.0,50.0476,50.1262,50.0039,50.0563,10860.0
2017-01-13 10:10:00,57.31,57.41,57.29,57.37,15253.0,50.0388,50.1262,50.0214,50.0912,15253.0
2017-01-13 10:20:00,57.38,57.42,57.37,57.39,19162.0,50.1,50.1349,50.0912,50.1087,19162.0
2017-01-13 10:30:00,57.39,57.48,57.3,57.31,49825.0,50.1087,50.1873,50.0301,50.0388,49825.0
2017-01-13 10:40:00,57.32,57.32,57.24,57.27,29560.0,50.0476,50.0476,49.9777,50.0039,29560.0
2017-01-13 10:50:00,57.26,57.27,57.21,57.23,25294.0,49.9952,50.0039,49.9515,49.969,25294.0
2017-01-13 11:00:00,57.24,57.25,57.15,57.16,14024.0,49.9777,49.9865,49.8991,49.9079,14024.0
2017-01-13 11:10:00,57.16,57.23,57.16,57.17,18241.0,49.9079,49.969,49.9079,49.9166,18241.0
2017-01-13 11:20:00,57.17,57.19,57.14,57.14,12778.0,49.9166,49.9341,49.8904,49.8904,12778.0
2017-01-13 11:30:00,57.15,57.17,57.15,57.16,8244.0,49.8991,49.9166,49.8991,49.9079,8244.0
2017-01-13 11:40:00,57.16,57.17,57.1,57.13,20349.0,49.9079,49.9166,49.8555,49.8817,20349.0
2017-01-13 11:50:00,57.14,57.16,57.14,57.15,12704.0,49.8904,49.9079,49.8904,49.8991,12704.0
2017-01-13 12:00:00,57.14,57.15,57.13,57.14,10044.0,49.8904,49.8991,49.8817,49.8904,10044.0
2017-01-13 12:10:00,57.13,57.17,57.08,57.11,42653.0,49.8817,49.9166,49.838,49.8642,42653.0
2017-01-13 12:20:00,57.11,57.15,57.1,57.15,18768.0,49.8642,49.8991,49.8555,49.8991,18768.0
2017-01-13 12:30:00,57.16,57.18,57.15,57.17,6996.0,49.9079,49.9253,49.8991,49.9166,6996.0
2017-01-13 12:40:00,57.18,57.2,57.17,57.18,27708.0,49.9253,49.9428,49.9166,49.9253,27708.0
2017-01-13 12:50:00,57.18,57.21,57.18,57.19,10635.0,49.9253,49.9515,49.9253,49.9341,10635.0
2017-01-13 13:00:00,57.19,57.21,57.17,57.18,11797.0,49.9341,49.9515,49.9166,49.9253,11797.0
2017-01-13 13:10:00,57.19,57.21,57.18,57.2,11447.0,49.9341,49.9515,49.9253,49.9428,11447.0
2017-01-13 13:20:00,57.2,57.27,57.2,57.26,29288.0,49.9428,50.0039,49.9428,49.9952,29288.0
2017-01-13 13:30:00,57.25,57.25,57.21,57.23,16115.0,49.9865,49.9865,49.9515,49.969,16115.0
2017-01-13 13:40:00,57.23,57.25,57.22,57.22,4292.0,49.969,49.9865,49.9603,49.9603,4292.0
2017-01-13 13:50:00,57.22,57.24,57.22,57.22,4701.0,49.9603,49.9777,49.9603,49.9603,4701.0
2017-01-13 14:00:00,57.22,57.28,57.22,57.25,9204.0,49.9603,50.0126,49.9603,49.9865,9204.0
2017-01-13 14:10:00,57.24,57.26,57.21,57.23,8238.0,49.9777,49.9952,49.9515,49.969,8238.0
2017-01-13 14:20:00,57.22,57.24,57.19,57.2,11674.0,49.9603,49.9777,49.9341,49.9428,11674.0
2017-01-13 14:30:00,57.18,57.22,57.18,57.2,7956.0,49.9253,49.9603,49.9253,49.9428,7956.0
2017-01-13 14:40:00,57.2,57.22,57.19,57.21,5197.0,49.9428,49.9603,49.9341,49.9515,5197.0
2017-01-13 14:50:00,57.22,57.24,57.19,57.24,7674.0,49.9603,49.9777,49.9341,49.9777,7674.0
2017-01-13 15:00:00,57.23,57.23,57.19,57.2,7948.0,49.969,49.969,49.9341,49.9428,7948.0
2017-01-13 15:10:00,57.2,57.2,57.17,57.18,8700.0,49.9428,49.9428,49.9166,49.9253,8700.0
2017-01-13 15:20:00,57.19,57.2,57.16,57.17,11800.0,49.9341,49.9428,49.9079,49.9166,11800.0
2017-01-13 15:30:00,57.17,57.24,57.16,57.22,24078.0,49.9166,49.9777,49.9079,49.9603,24078.0
2017-01-13 15:40:00,57.22,57.31,57.22,57.3,34797.0,49.9603,50.0388,49.9603,50.0301,34797.0
2017-01-13 15:50:00,57.3,57.3,57.23,57.24,66490.0,50.0301,50.0301,49.969,49.9777,66490.0
2017-01-17 09:30:00,57.15,57.23,56.96,57.01,28371.0,49.8991,49.969,49.7332,49.7769,28371.0
2017-01-17 09:40:00,57.02,57.02,56.94,56.96,15322.0,49.7856,49.7856,49.7158,49.7332,15322.0
2017-01-17 09:50:00,56.99,57.04,56.94,57.0,10856.0,49.7594,49.8031,49.7158,49.7682,10856.0
2017-01-17 10:00:00,57.02,57.09,56.98,57.07,11500.0,49.7856,49.8468,49.7507,49.8293,11500.0
2017-01-17 10:10:00,57.06,57.12,57.06,57.08,8540.0,49.8206,49.8729,49.8206,49.838,8540.0
2017-01-17 10:20:00,57.09,57.14,57.06,57.08,9438.0,49.8468,49.8904,49.8206,49.838,9438.0
2017-01-17 10:30:00,57.08,57.11,57.06,57.1,41440.0,49.838,49.8642,49.8206,49.8555,41440.0
2017-01-17 10:40:00,57.11,57.15,57.03,57.05,15187.0,49.8642,49.8991,49.7944,49.8118,15187.0
2017-01-17 10:50:00,57.05,57.05,57.0,57.02,13134.0,49.8118,49.8118,49.7682,49.7856,13134.0
2017-01-17 11:00:00,57.03,57.03,56.95,56.97,22069.0,49.7944,49.7944,49.7245,49.742,22069.0
2017-01-17 11:10:00,56.96,56.96,56.85,56.87,13176.0,49.7332,49.7332,49.6372,49.6547,13176.0
2017-01-17 11:20:00,56.88,56.89,56.83,56.87,14282.0,49.6634,49.6721,49.6197,49.6547,14282.0
2017-01-17 11:30:00,56.87,56.89,56.86,56.88,5088.0,49.6547,49.6721,49.6459,49.6634,5088.0
2017-01-17 11:40:00,56.89,56.92,56.88,56.91,9414.0,49.6721,49.6983,49.6634,49.6896,9414.0
2017-01-17 11:50:00,56.91,56.95,56.9,56.93,7300.0,49.6896,49.7245,49.6809,49.7071,7300.0
2017-01-17 12:00:00,56.94,57.0,56.93,56.97,9055.0,49.7158,49.7682,49.7071,49.742,9055.0
2017-01-17 12:10:00,56.97,56.98,56.93,56.97,11761.0,49.742,49.7507,49.7071,49.742,11761.0
2017-01-17 12:20:00,56.97,56.99,56.94,56.97,8447.0,49.742,49.7594,49.7158,49.742,8447.0
2017-01-17 12:30:00,56.98,56.98,56.95,56.96,5115.0,49.7507,49.7507,49.7245,49.7332,5115.0
2017-01-17 12:40:00,56.96,57.01,56.96,57.0,8322.0,49.7332,49.7769,49.7332,49.7682,8322.0
2017-01-17 12:50:00,56.99,57.02,56.99,57.0,7711.0,49.7594,49.7856,49.7594,49.7682,7711.0
2017-01-17 13:00:00,57.0,57.01,56.96,56.97,8148.0,49.7682,49.7769,49.7332,49.742,8148.0
2017-01-17 13:10:00,56.97,57.0,56.97,57.0,4607.0,49.742,49.7682,49.742,49.7682,4607.0
2017-01-17 13:20:00,57.0,57.02,56.99,57.01,4252.0,49.7682,49.7856,49.7594,49.7769,4252.0
2017-01-17 13:30:00,57.01,57.02,56.99,56.99,6916.0,49.7769,49.7856,49.7594,49.7594,6916.0
2017-01-17 13:40:00,56.99,57.01,56.97,57.0,8837.0,49.7594,49.7769,49.742,49.7682,8837.0
2017-01-17 13:50:00,57.01,57.01,56.98,57.01,17651.0,49.7769,49.7769,49.7507,49.7769,17651.0
2017-01-17 14:00:00,57.0,57.0,56.98,56.98,12477.0,49.7682,49.7682,49.7507,49.7507,12477.0
2017-01-17 14:10:00,56.98,56.99,56.96,56.96,9161.0,49.7507,49.7594,49.7332,49.7332,9161.0
2017-01-17 14:20:00,56.96,56.96,56.93,56.95,10524.0,49.7332,49.7332,49.7071,49.7245,10524.0
2017-01-17 14:30:00,56.95,56.95,56.89,56.91,15347.0,49.7245,49.7245,49.6721,49.6896,15347.0
2017-01-17 14:40:00,56.91,56.95,56.91,56.92,9435.0,49.6896,49.7245,49.6896,49.6983,9435.0
2017-01-17 14:50:00,56.92,56.92,56.87,56.87,9360.0,49.6983,49.6983,49.6547,49.6547,9360.0
2017-01-17 15:00:00,56.88,56.89,56.83,56.85,10113.0,49.6634,49.6721,49.6197,49.6372,10113.0
2017-01-17 15:10:00,56.85,56.88,56.83,56.88,28036.0,49.6372,49.6634,49.6197,49.6634,28036.0
2017-01-17 15:20:00,56.87,56.91,56.87,56.89,14197.0,49.6547,49.6896,49.6547,49.6721,14197.0
2017-01-17 15:30:00,56.9,56.94,56.88,56.93,31623.0,49.6809,49.7158,49.6634,49.7071,31623.0
2017-01-17 15:40:00,56.93,56.93,56.89,56.9,45104.0,49.7071,49.7071,49.6721,49.6809,45104.0
2017-01-17 15:50:00,56.9,56.93,56.88,56.91,101651.0,49.6809,49.7071,49.6634,49.6896,101651.0
2017-01-18 09:30:00,56.93,57.24,56.92,56.95,21133.0,49.7071,49.9777,49.6983,49.7245,21133.0
2017-01-18 09:40:00,56.93,57.02,56.88,57.02,10385.0,49.7071,49.7856,49.6634,49.7856,10385.0
2017-01-18 09:50:00,57.0,57.08,56.94,57.06,15360.0,49.7682,49.838,49.7158,49.8206,15360.0
2017-01-18 10:00:00,57.06,57.13,57.06,57.07,12801.0,49.8206,49.8817,49.8206,49.8293,12801.0
2017-01-18 10:10:00,57.05,57.11,57.01,57.1,6938.0,49.8118,49.8642,49.7769,49.8555,6938.0
2017-01-18 10:20:00,57.1,57.14,57.1,57.11,7893.0,49.8555,49.8904,49.8555,49.8642,7893.0
2017-01-18 10:30:00,57.13,57.16,57.09,57.1,29675.0,49.8817,49.9079,49.8468,49.8555,29675.0
2017-01-18 10:40:00,57.1,57.13,57.09,57.13,9828.0,49.8555,49.8817,49.8468,49.8817,9828.0
2017-01-18 10:50:00,57.13,57.16,57.1,57.15,11774.0,49.8817,49.9079,49.8555,49.8991,11774.0
2017-01-18 11:00:00,57.15,57.19,57.14,57.18,10662.0,49.8991,49.9341,49.8904,49.9253,10662.0
2017-01-18 11:10:00,57.18,57.19,57.12,57.14,7906.0,49.9253,49.9341,49.8729,49.8904,7906.0
2017-01-18 11:20:00,57.15,57.18,57.14,57.15,9539.0,49.8991,49.9253,49.8904,49.8991,9539.0
2017-01-18 11:30:00,57.16,57.19,57.15,57.17,9295.0,49.9079,49.9341,49.8991,49.9166,9295.0
2017-01-18 11:40:00,57.17,57.19,57.16,57.19,16566.0,49.9166,49.9341,49.9079,49.9341,16566.0
2017-01-18 11:50:00,57.19,57.2,57.16,57.18,9605.0,49.9341,49.9428,49.9079,49.9253,9605.0
2017-01-18 12:00:00,57.17,57.21,57.17,57.19,4488.0,49.9166,49.9515,49.9166,49.9341,4488.0
2017-01-18 12:10:00,57.2,57.24,57.2,57.23,22347.0,49.9428,49.9777,49.9428,49.969,22347.0
2017-01-18 12:20:00,57.23,57.28,57.22,57.24,16662.0,49.969,50.0126,49.9603,49.9777,16662.0
2017-01-18 12:30:00,57.24,57.26,57.22,57.25,10623.0,49.9777,49.9952,49.9603,49.9865,10623.0
2017-01-18 12:40:00,57.25,57.26,57.25,57.25,7374.0,49.9865,49.9952,49.9865,49.9865,7374.0
2017-01-18 12:50:00,57.26,57.26,57.24,57.25,9186.0,49.9952,49.9952,49.9777,49.9865,9186.0
2017-01-18 13:00:00,57.25,57.3,57.24,57.29,13393.0,49.9865,50.0301,49.9777,50.0214,13393.0
2017-01-18 13:10:00,57.28,57.31,57.26,57.3,22231.0,50.0126,50.0388,49.9952,50.0301,22231.0
2017-01-18 13:20:00,57.31,57.35,57.29,57.34,16848.0,50.0388,50.0738,50.0214,50.065,16848.0
2017-01-18 13:30:00,57.33,57.34,57.3,57.33,17112.0,50.0563,50.065,50.0301,50.0563,17112.0
2017-01-18 13:40:00,57.33,57.34,57.29,57.3,16389.0,50.0563,50.065,50.0214,50.0301,16389.0
2017-01-18 13:50:00,57.3,57.31,57.29,57.3,15061.0,50.0301,50.0388,50.0214,50.0301,15061.0
2017-01-18 14:00:00,57.3,57.31,57.26,57.28,19212.0,50.0301,50.0388,49.9952,50.0126,19212.0
2017-01-18 14:10:00,57.28,57.31,57.27,57.3,19498.0,50.0126,50.0388,50.0039,50.0301,19498.0
2017-01-18 14:20:00,57.31,57.35,57.3,57.35,27782.0,50.0388,50.0738,50.0301,50.0738,27782.0
2017-01-18 14:30:00,57.35,57.38,57.32,57.33,16413.0,50.0738,50.1,50.0476,50.0563,16413.0
2017-01-18 14:40:00,57.34,57.34,57.33,57.34,6035.0,50.065,50.065,50.0563,50.065,6035.0
2017-01-18 14:50:00,57.33,57.34,57.32,57.34,12525.0,50.0563,50.065,50.0476,50.065,12525.0
2017-01-18 15:00:00,57.34,57.34,57.29,57.29,15531.0,50.065,50.065,50.0214,50.0214,15531.0
2017-01-18 15:10:00,57.29,57.32,57.28,57.3,12628.0,50.0214,50.0476,50.0126,50.0301,12628.0
2017-01-18 15:20:00,57.31,57.31,57.28,57.31,16886.0,50.0388,50.0388,50.0126,50.0388,16886.0
2017-01-18 15:30:00,57.3,57.34,57.3,57.33,35683.0,50.0301,50.065,50.0301,50.0563,35683.0
2017-01-18 15:40:00,57.32,57.37,57.32,57.37,39601.0,50.0476,50.0912,50.0476,50.0912,39601.0
2017-01-18 15:50:00,57.36,57.38,57.35,57.36,115023.0,50.0825,50.1,50.0738,50.0825,115023.0
2017-01-19 09:30:00,56.77,57.39,56.77,57.37,52954.0,49.5674,50.1087,49.5674,50.0912,52954.0
2017-01-19 09:40:00,57.35,57.39,57.33,57.35,12781.0,50.0738,50.1087,50.0563,50.0738,12781.0
2017-01-19 09:50:00,57.36,57.36,57.26,57.27,18604.0,50.0825,50.0825,49.9952,50.0039,18604.0
2017-01-19 10:00:00,57.27,57.31,57.23,57.23,18945.0,50.0039,50.0388,49.969,49.969,18945.0
2017-01-19 10:10:00,57.23,57.27,57.18,57.26,16786.0,49.969,50.0039,49.9253,49.9952,16786.0
2017-01-19 10:20:00,57.27,57.32,57.25,57.32,20888.0,50.0039,50.0476,49.9865,50.0476,20888.0
2017-01-19 10:30:00,57.32,57.35,57.31,57.33,13984.0,50.0476,50.0738,50.0388,50.0563,13984.0
2017-01-19 10:40:00,57.33,57.39,57.32,57.39,31887.0,50.0563,50.1087,50.0476,50.1087,31887.0
2017-01-19 10:50:00,57.38,57.41,57.37,57.4,24424.0,50.1,50.1262,50.0912,50.1174,24424.0
2017-01-19 11:00:00,57.4,57.4,57.3,57.31,14589.0,50.1174,50.1174,50.0301,50.0388,14589.0
2017-01-19 11:10:00,57.31,57.37,57.31,57.37,19354.0,50.0388,50.0912,50.0388,50.0912,19354.0
2017-01-19 11:20:00,57.36,57.4,57.34,57.4,23777.0,50.0825,50.1174,50.065,50.1174,23777.0
2017-01-19 11:30:00,57.4,57.42,57.4,57.41,16731.0,50.1174,50.1349,50.1174,50.1262,16731.0
2017-01-19 11:40:00,57.41,57.46,57.4,57.45,18112.0,50.1262,50.1698,50.1174,50.1611,18112.0
2017-01-19 11:50:00,57.45,57.45,57.37,57.42,38580.0,50.1611,50.1611,50.0912,50.1349,38580.0
2017-01-19 12:00:00,57.43,57.46,57.4,57.4,19717.0,50.1436,50.1698,50.1174,50.1174,19717.0
2017-01-19 12:10:00,57.4,57.4,57.34,57.38,11383.0,50.1174,50.1174,50.065,50.1,11383.0
2017-01-19 12:20:00,57.38,57.4,57.35,57.4,11611.0,50.1,50.1174,50.0738,50.1174,11611.0
2017-01-19 12:30:00,57.41,57.41,57.38,57.41,12287.0,50.1262,50.1262,50.1,50.1262,12287.0
2017-01-19 12:40:00,57.4,57.42,57.4,57.4,3402.0,50.1174,50.1349,50.1174,50.1174,3402.0
2017-01-19 12:50:00,57.41,57.43,57.4,57.41,12592.0,50.1262,50.1436,50.1174,50.1262,12592.0
2017-01-19 13:00:00,57.4,57.43,57.4,57.41,12186.0,50.1174,50.1436,50.1174,50.1262,12186.0
2017-01-19 13:10:00,57.42,57.43,57.39,57.41,21841.0,50.1349,50.1436,50.1087,50.1262,21841.0
2017-01-19 13:20:00,57.41,57.42,57.36,57.39,31997.0,50.1262,50.1349,50.0825,50.1087,31997.0
2017-01-19 13:30:00,57.39,57.45,57.38,57.41,29340.0,50.1087,50.1611,50.1,50.1262,29340.0
2017-01-19 13:40:00,57.41,57.42,57.36,57.36,12608.0,50.1262,50.1349,50.0825,50.0825,12608.0
2017-01-19 13:50:00,57.36,57.37,57.31,57.33,15148.0,50.0825,50.0912,50.0388,50.0563,15148.0
2017-01-19 14:00:00,57.32,57.34,57.21,57.23,28088.0,50.0476,50.065,49.9515,49.969,28088.0
2017-01-19 14:10:00,57.23,57.23,57.17,57.18,15014.0,49.969,49.969,49.9166,49.9253,15014.0
2017-01-19 14:20:00,57.17,57.26,57.16,57.24,19280.0,49.9166,49.9952,49.9079,49.9777,19280.0
2017-01-19 14:30:00,57.24,57.25,57.22,57.24,12496.0,49.9777,49.9865,49.9603,49.9777,12496.0
2017-01-19 14:40:00,57.24,57.26,57.21,57.23,24002.0,49.9777,49.9952,49.9515,49.969,24002.0
2017-01-19 14:50:00,57.22,57.24,57.21,57.21,12597.0,49.9603,49.9777,49.9515,49.9515,12597.0
2017-01-19 15:00:00,57.21,57.23,57.2,57.22,15895.0,49.9515,49.969,49.9428,49.9603,15895.0
2017-01-19 15:10:00,57.23,57.29,57.22,57.27,26665.0,49.969,50.0214,49.9603,50.0039,26665.0
2017-01-19 15:20:00,57.27,57.32,57.27,57.29,12925.0,50.0039,50.0476,50.0039,50.0214,12925.0
2017-01-19 15:30:00,57.29,57.29,57.22,57.28,22108.0,50.0214,50.0214,49.9603,50.0126,22108.0
2017-01-19 15:40:00,57.28,57.28,57.21,57.25,53021.0,50.0126,50.0126,49.9515,49.9865,53021.0
2017-01-19 15:50:00,57.25,57.34,57.24,57.31,123031.0,49.9865,50.065,49.9777,50.0388,123031.0
2017-01-20 09:30:00,57.43,57.59,57.23,57.46,114933.0,50.1436,50.2833,49.969,50.1698,114933.0
2017-01-20 09:40:00,57.48,57.49,57.35,57.37,27593.0,50.1873,50.196,50.0738,50.0912,27593.0
2017-01-20 09:50:00,57.37,57.43,57.33,57.4,10440.0,50.0912,50.1436,50.0563,50.1174,10440.0
2017-01-20 10:00:00,57.41,57.48,57.41,57.45,12028.0,50.1262,50.1873,50.1262,50.1611,12028.0
2017-01-20 10:10:00,57.46,57.48,57.43,57.43,8048.0,50.1698,50.1873,50.1436,50.1436,8048.0
2017-01-20 10:20:00,57.45,57.47,57.4,57.45,27237.0,50.1611,50.1785,50.1174,50.1611,27237.0
2017-01-20 10:30:00,57.46,57.47,57.43,57.44,8706.0,50.1698,50.1785,50.1436,50.1523,8706.0
2017-01-20 10:40:00,57.43,57.46,57.41,57.43,12570.0,50.1436,50.1698,50.1262,50.1436,12570.0
2017-01-20 10:50:00,57.42,57.47,57.42,57.47,12055.0,50.1349,50.1785,50.1349,50.1785,12055.0
2017-01-20 11:00:00,57.47,57.47,57.41,57.42,13462.0,50.1785,50.1785,50.1262,50.1349,13462.0
2017-01-20 11:10:00,57.42,57.44,57.41,57.41,8049.0,50.1349,50.1523,50.1262,50.1262,8049.0
2017-01-20 11:20:00,57.41,57.41,57.33,57.33,9796.0,50.1262,50.1262,50.0563,50.0563,9796.0
2017-01-20 11:30:00,57.33,57.35,57.31,57.35,11886.0,50.0563,50.0738,50.0388,50.0738,11886.0
2017-01-20 11:40:00,57.35,57.39,57.35,57.39,4421.0,50.0738,50.1087,50.0738,50.1087,4421.0
2017-01-20 11:50:00,57.39,57.39,57.3,57.32,6497.0,50.1087,50.1087,50.0301,50.0476,6497.0
2017-01-20 12:00:00,57.31,57.31,57.19,57.3,22070.0,50.0388,50.0388,49.9341,50.0301,22070.0
2017-01-20 12:10:00,57.28,57.28,57.21,57.26,7329.0,50.0126,50.0126,49.9515,49.9952,7329.0
2017-01-20 12:20:00,57.26,57.28,57.19,57.2,8834.0,49.9952,50.0126,49.9341,49.9428,8834.0
2017-01-20 12:30:00,57.2,57.2,57.16,57.19,7107.0,49.9428,49.9428,49.9079,49.9341,7107.0
2017-01-20 12:40:00,57.19,57.24,57.19,57.21,6515.0,49.9341,49.9777,49.9341,49.9515,6515.0
2017-01-20 12:50:00,57.22,57.24,57.18,57.24,7906.0,49.9603,49.9777,49.9253,49.9777,7906.0
2017-01-20 13:00:00,57.24,57.33,57.24,57.33,5936.0,49.9777,50.0563,49.9777,50.0563,5936.0
2017-01-20 13:10:00,57.33,57.33,57.3,57.31,4811.0,50.0563,50.0563,50.0301,50.0388,4811.0
2017-01-20 13:20:00,57.31,57.33,57.3,57.31,5212.0,50.0388,50.0563,50.0301,50.0388,5212.0
2017-01-20 13:30:00,57.31,57.31,57.28,57.29,4576.0,50.0388,50.0388,50.0126,50.0214,4576.0
2017-01-20 13:40:00,57.28,57.29,57.25,57.25,4456.0,50.0126,50.0214,49.9865,49.9865,4456.0
2017-01-20 13:50:00,57.24,57.27,57.23,57.25,6669.0,49.9777,50.0039,49.969,49.9865,6669.0
2017-01-20 14:00:00,57.25,57.29,57.25,57.29,4677.0,49.9865,50.0214,49.9865,50.0214,4677.0
2017-01-20 14:10:00,57.29,57.3,57.27,57.28,6186.0,50.0214,50.0301,50.0039,50.0126,6186.0
2017-01-20 14:20:00,57.27,57.27,57.22,57.23,10170.0,50.0039,50.0039,49.9603,49.969,10170.0
2017-01-20 14:30:00,57.23,57.26,57.23,57.25,8023.0,49.969,49.9952,49.969,49.9865,8023.0
2017-01-20 14:40:00,57.25,57.28,57.23,57.26,6217.0,49.9865,50.0126,49.969,49.9952,6217.0
2017-01-20 14:50:00,57.25,57.31,57.24,57.28,10463.0,49.9865,50.0388,49.9777,50.0126,10463.0
2017-01-20 15:00:00,57.27,57.36,57.26,57.34,13320.0,50.0039,50.0825,49.9952,50.065,13320.0
2017-01-20 15:10:00,57.35,57.36,57.31,57.31,11889.0,50.0738,50.0825,50.0388,50.0388,11889.0
2017-01-20 15:20:00,57.32,57.32,57.26,57.26,14991.0,50.0476,50.0476,49.9952,49.9952,14991.0
2017-01-20 15:30:00,57.26,57.33,57.25,57.33,27662.0,49.9952,50.0563,49.9865,50.0563,27662.0
2017-01-20 15:40:00,57.33,57.36,57.3,57.36,28481.0,50.0563,50.0825,50.0301,50.0825,28481.0
2017-01-20 15:50:00,57.36,57.37,57.32,57.37,73392.0,50.0825,50.0912,50.0476,50.0912,73392.0
2017-01-23 09:30:00,57.41,57.55,57.4,57.44,13877.0,50.1262,50.2484,50.1174,50.1523,13877.0
2017-01-23 09:40:00,57.46,57.5,57.43,57.46,9329.0,50.1698,50.2047,50.1436,50.1698,9329.0
2017-01-23 09:50:00,57.43,57.43,57.37,57.41,5307.0,50.1436,50.1436,50.0912,50.1262,5307.0
2017-01-23 10:00:00,57.41,57.41,57.31,57.32,9649.0,50.1262,50.1262,50.0388,50.0476,9649.0
2017-01-23 10:10:00,57.31,57.33,57.3,57.31,6300.0,50.0388,50.0563,50.0301,50.0388,6300.0
2017-01-23 10:20:00,57.3,57.34,57.3,57.3,7767.0,50.0301,50.065,50.0301,50.0301,7767.0
2017-01-23 10:30:00,57.29,57.29,57.22,57.24,11488.0,50.0214,50.0214,49.9603,49.9777,11488.0
2017-01-23 10:40:00,57.24,57.25,57.16,57.19,32023.0,49.9777,49.9865,49.9079,49.9341,32023.0
2017-01-23 10:50:00,57.2,57.24,57.17,57.17,18560.0,49.9428,49.9777,49.9166,49.9166,18560.0
2017-01-23 11:00:00,57.18,57.21,57.17,57.17,9037.0,49.9253,49.9515,49.9166,49.9166,9037.0
2017-01-23 11:10:00,57.17,57.17,57.09,57.1,21900.0,49.9166,49.9166,49.8468,49.8555,21900.0
2017-01-23 11:20:00,57.1,57.11,57.06,57.1,11203.0,49.8555,49.8642,49.8206,49.8555,11203.0
2017-01-23 11:30:00,57.1,57.13,57.06,57.06,11523.0,49.8555,49.8817,49.8206,49.8206,11523.0
2017-01-23 11:40:00,57.06,57.1,57.01,57.05,21042.0,49.8206,49.8555,49.7769,49.8118,21042.0
2017-01-23 11:50:00,57.04,57.08,57.03,57.06,10584.0,49.8031,49.838,49.7944,49.8206,10584.0
2017-01-23 12:00:00,57.07,57.13,57.07,57.12,22072.0,49.8293,49.8817,49.8293,49.8729,22072.0
2017-01-23 12:10:00,57.12,57.19,57.1,57.18,19996.0,49.8729,49.9341,49.8555,49.9253,19996.0
2017-01-23 12:20:00,57.18,57.24,57.17,57.23,8344.0,49.9253,49.9777,49.9166,49.969,8344.0
2017-01-23 12:30:00,57.23,57.23,57.2,57.21,7487.0,49.969,49.969,49.9428,49.9515,7487.0
2017-01-23 12:40:00,57.21,57.24,57.2,57.2,6889.0,49.9515,49.9777,49.9428,49.9428,6889.0
2017-01-23 12:50:00,57.21,57.21,57.18,57.2,9149.0,49.9515,49.9515,49.9253,49.9428,9149.0
2017-01-23 13:00:00,57.2,57.2,57.17,57.19,5880.0,49.9428,49.9428,49.9166,49.9341,5880.0
2017-01-23 13:10:00,57.19,57.22,57.17,57.22,8972.0,49.9341,49.9603,49.9166,49.9603,8972.0
2017-01-23 13:20:00,57.22,57.25,57.17,57.19,10378.0,49.9603,49.9865,49.9166,49.9341,10378.0
2017-01-23 13:30:00,57.2,57.27,57.19,57.24,18882.0,49.9428,50.0039,49.9341,49.9777,18882.0
2017-01-23 13:40:00,57.26,57.27,57.2,57.21,9683.0,49.9952,50.0039,49.9428,49.9515,9683.0
2017-01-23 13:50:00,57.21,57.23,57.15,57.16,36002.0,49.9515,49.969,49.8991,49.9079,36002.0
2017-01-23 14:00:00,57.17,57.2,57.16,57.18,18424.0,49.9166,49.9428,49.9079,49.9253,18424.0
2017-01-23 14:10:00,57.18,57.18,57.1,57.1,15841.0,49.9253,49.9253,49.8555,49.8555,15841.0
2017-01-23 14:20:00,57.09,57.13,57.09,57.1,6091.0,49.8468,49.8817,49.8468,49.8555,6091.0
2017-01-23 14:30:00,57.11,57.13,57.11,57.12,13393.0,49.8642,49.8817,49.8642,49.8729,13393.0
2017-01-23 14:40:00,57.12,57.14,57.1,57.14,16345.0,49.8729,49.8904,49.8555,49.8904,16345.0
2017-01-23 14:50:00,57.13,57.18,57.12,57.17,11817.0,49.8817,49.9253,49.8729,49.9166,11817.0
2017-01-23 15:00:00,57.17,57.19,57.16,57.17,13751.0,49.9166,49.9341,49.9079,49.9166,13751.0
2017-01-23 15:10:00,57.16,57.19,57.14,57.19,20484.0,49.9079,49.9341,49.8904,49.9341,20484.0
2017-01-23 15:20:00,57.19,57.23,57.18,57.19,22091.0,49.9341,49.969,49.9253,49.9341,22091.0
2017-01-23 15:30:00,57.19,57.29,57.19,57.27,32438.0,49.9341,50.0214,49.9341,50.0039,32438.0
2017-01-23 15:40:00,57.27,57.34,57.22,57.34,49229.0,50.0039,50.065,49.9603,50.065,49229.0
2017-01-23 15:50:00,57.33,57.34,57.24,57.25,168410.0,50.0563,50.065,49.9777,49.9865,168410.0
2017-01-24 09:30:00,57.26,57.51,57.14,57.35,33383.0,49.9952,50.2135,49.8904,50.0738,33383.0
2017-01-24 09:40:00,57.37,57.48,57.36,57.46,13672.0,50.0912,50.1873,50.0825,50.1698,13672.0
2017-01-24 09:50:00,57.45,57.48,57.41,57.47,6840.0,50.1611,50.1873,50.1262,50.1785,6840.0
2017-01-24 10:00:00,57.48,57.52,57.45,57.48,17356.0,50.1873,50.2222,50.1611,50.1873,17356.0
2017-01-24 10:10:00,57.49,57.54,57.4,57.41,24107.0,50.196,50.2397,50.1174,50.1262,24107.0
2017-01-24 10:20:00,57.41,57.44,57.33,57.34,24027.0,50.1262,50.1523,50.0563,50.065,24027.0
2017-01-24 10:30:00,57.33,57.35,57.27,57.3,12477.0,50.0563,50.0738,50.0039,50.0301,12477.0
2017-01-24 10:40:00,57.29,57.3,57.27,57.29,12164.0,50.0214,50.0301,50.0039,50.0214,12164.0
2017-01-24 10:50:00,57.29,57.33,57.28,57.29,14052.0,50.0214,50.0563,50.0126,50.0214,14052.0
2017-01-24 11:00:00,57.29,57.3,57.25,57.27,33976.0,50.0214,50.0301,49.9865,50.0039,33976.0
2017-01-24 11:10:00,57.27,57.27,57.23,57.26,20604.0,50.0039,50.0039,49.969,49.9952,20604.0
2017-01-24 11:20:00,57.26,57.27,57.2,57.2,17548.0,49.9952,50.0039,49.9428,49.9428,17548.0
2017-01-24 11:30:00,57.21,57.23,57.19,57.21,13399.0,49.9515,49.969,49.9341,49.9515,13399.0
2017-01-24 11:40:00,57.21,57.27,57.21,57.27,18884.0,49.9515,50.0039,49.9515,50.0039,18884.0
2017-01-24 11:50:00,57.27,57.27,57.24,57.26,12735.0,50.0039,50.0039,49.9777,49.9952,12735.0
2017-01-24 12:00:00,57.27,57.28,57.27,57.28,2950.0,50.0039,50.0126,50.0039,50.0126,2950.0
2017-01-24 12:10:00,57.28,57.31,57.27,57.3,11820.0,50.0126,50.0388,50.0039,50.0301,11820.0
2017-01-24 12:20:00,57.3,57.35,57.3,57.34,13644.0,50.0301,50.0738,50.0301,50.065,13644.0
2017-01-24 12:30:00,57.35,57.37,57.34,57.36,6027.0,50.0738,50.0912,50.065,50.0825,6027.0
2017-01-24 12:40:00,57.36,57.36,57.34,57.34,5118.0,50.0825,50.0825,50.065,50.065,5118.0
2017-01-24 12:50:00,57.34,57.34,57.33,57.33,3261.0,50.065,50.065,50.0563,50.0563,3261.0
2017-01-24 13:00:00,57.34,57.39,57.33,57.37,16831.0,50.065,50.1087,50.0563,50.0912,16831.0
2017-01-24 13:10:00,57.37,57.38,57.32,57.33,10598.0,50.0912,50.1,50.0476,50.0563,10598.0
2017-01-24 13:20:00,57.34,57.34,57.32,57.33,10410.0,50.065,50.065,50.0476,50.0563,10410.0
2017-01-24 13:30:00,57.33,57.36,57.32,57.34,8975.0,50.0563,50.0825,50.0476,50.065,8975.0
2017-01-24 13:40:00,57.35,57.42,57.35,57.4,16070.0,50.0738,50.1349,50.0738,50.1174,16070.0
2017-01-24 13:50:00,57.4,57.41,57.38,57.38,13147.0,50.1174,50.1262,50.1,50.1,13147.0
2017-01-24 14:00:00,57.38,57.38,57.35,57.36,10010.0,50.1,50.1,50.0738,50.0825,10010.0
2017-01-24 14:10:00,57.36,57.36,57.32,57.35,17920.0,50.0825,50.0825,50.0476,50.0738,17920.0
2017-01-24 14:20:00,57.36,57.36,57.33,57.33,12532.0,50.0825,50.0825,50.0563,50.0563,12532.0
2017-01-24 14:30:00,57.33,57.35,57.33,57.34,8988.0,50.0563,50.0738,50.0563,50.065,8988.0
2017-01-24 14:40:00,57.34,57.35,57.33,57.33,30434.0,50.065,50.0738,50.0563,50.0563,30434.0
2017-01-24 14:50:00,57.34,57.38,57.32,57.37,22183.0,50.065,50.1,50.0476,50.0912,22183.0
2017-01-24 15:00:00,57.37,57.48,57.37,57.47,17139.0,50.0912,50.1873,50.0912,50.1785,17139.0
2017-01-24 15:10:00,57.47,57.49,57.44,57.47,21316.0,50.1785,50.196,50.1523,50.1785,21316.0
2017-01-24 15:20:00,57.46,57.52,57.46,57.51,28859.0,50.1698,50.2222,50.1698,50.2135,28859.0
2017-01-24 15:30:00,57.51,57.52,57.48,57.51,20671.0,50.2135,50.2222,50.1873,50.2135,20671.0
2017-01-24 15:40:00,57.51,57.59,57.5,57.55,60024.0,50.2135,50.2833,50.2047,50.2484,60024.0
2017-01-24 15:50:00,57.55,57.58,57.53,57.53,81752.0,50.2484,50.2746,50.2309,50.2309,81752.0
2017-01-25 09:30:00,57.6,57.83,57.59,57.66,27073.0,50.292,50.4929,50.2833,50.3444,27073.0
2017-01-25 09:40:00,57.67,57.72,57.55,57.71,12648.0,50.3532,50.3968,50.2484,50.3881,12648.0
2017-01-25 09:50:00,57.71,57.75,57.67,57.74,14835.0,50.3881,50.423,50.3532,50.4143,14835.0
2017-01-25 10:00:00,57.75,57.88,57.74,57.88,14447.0,50.423,50.5365,50.4143,50.5365,14447.0
2017-01-25 10:10:00,57.88,58.04,57.86,58.01,49160.0,50.5365,50.6762,50.5191,50.65,49160.0
2017-01-25 10:20:00,58.02,58.08,57.97,57.99,33881.0,50.6588,50.7111,50.6151,50.6326,33881.0
2017-01-25 10:30:00,57.97,57.99,57.84,57.85,15732.0,50.6151,50.6326,50.5016,50.5103,15732.0
2017-01-25 10:40:00,57.84,57.91,57.8,57.88,41968.0,50.5016,50.5627,50.4667,50.5365,41968.0
2017-01-25 10:50:00,57.88,58.02,57.88,58.01,79066.0,50.5365,50.6588,50.5365,50.65,79066.0
2017-01-25 11:00:00,58.0,58.05,57.99,58.0,45726.0,50.6413,50.685,50.6326,50.6413,45726.0
2017-01-25 11:10:00,57.99,58.02,57.97,57.98,55559.0,50.6326,50.6588,50.6151,50.6238,55559.0
2017-01-25 11:20:00,57.98,58.01,57.88,57.9,21352.0,50.6238,50.65,50.5365,50.554,21352.0
2017-01-25 11:30:00,57.9,57.9,57.81,57.86,24977.0,50.554,50.554,50.4754,50.5191,24977.0
2017-01-25 11:40:00,57.85,57.92,57.85,57.9,41902.0,50.5103,50.5714,50.5103,50.554,41902.0
2017-01-25 11:50:00,57.91,57.94,57.9,57.94,23802.0,50.5627,50.5889,50.554,50.5889,23802.0
2017-01-25 12:00:00,57.94,57.95,57.89,57.94,20540.0,50.5889,50.5976,50.5453,50.5889,20540.0
2017-01-25 12:10:00,57.92,57.94,57.89,57.94,30101.0,50.5714,50.5889,50.5453,50.5889,30101.0
2017-01-25 12:20:00,57.93,57.99,57.93,57.98,22274.0,50.5802,50.6326,50.5802,50.6238,22274.0
2017-01-25 12:30:00,57.98,57.98,57.93,57.93,9230.0,50.6238,50.6238,50.5802,50.5802,9230.0
2017-01-25 12:40:00,57.92,57.94,57.87,57.87,9006.0,50.5714,50.5889,50.5278,50.5278,9006.0
2017-01-25 12:50:00,57.88,57.91,57.87,57.91,6862.0,50.5365,50.5627,50.5278,50.5627,6862.0
2017-01-25 13:00:00,57.91,57.93,57.88,57.9,8446.0,50.5627,50.5802,50.5365,50.554,8446.0
2017-01-25 13:10:00,57.9,57.97,57.89,57.97,10142.0,50.554,50.6151,50.5453,50.6151,10142.0
2017-01-25 13:20:00,57.97,58.01,57.95,58.0,17522.0,50.6151,50.65,50.5976,50.6413,17522.0
2017-01-25 13:30:00,58.01,58.02,57.95,57.97,16131.0,50.65,50.6588,50.5976,50.6151,16131.0
2017-01-25 13:40:00,57.96,57.99,57.88,57.89,15771.0,50.6064,50.6326,50.5365,50.5453,15771.0
2017-01-25 13:50:00,57.88,57.91,57.87,57.87,13288.0,50.5365,50.5627,50.5278,50.5278,13288.0
2017-01-25 14:00:00,57.88,57.88,57.82,57.82,24486.0,50.5365,50.5365,50.4841,50.4841,24486.0
2017-01-25 14:10:00,57.83,57.86,57.76,57.85,45782.0,50.4929,50.5191,50.4317,50.5103,45782.0
2017-01-25 14:20:00,57.84,57.92,57.84,57.91,16921.0,50.5016,50.5714,50.5016,50.5627,16921.0
2017-01-25 14:30:00,57.9,57.99,57.86,57.94,61121.0,50.554,50.6326,50.5191,50.5889,61121.0
2017-01-25 14:40:00,57.95,58.06,57.94,58.04,47884.0,50.5976,50.6937,50.5889,50.6762,47884.0
2017-01-25 14:50:00,58.03,58.04,57.92,57.97,58904.0,50.6675,50.6762,50.5714,50.6151,58904.0
2017-01-25 15:00:00,57.97,57.99,57.9,57.9,197693.0,50.6151,50.6326,50.554,50.554,197693.0
2017-01-25 15:10:00,57.9,57.93,57.83,57.83,43629.0,50.554,50.5802,50.4929,50.4929,43629.0
2017-01-25 15:20:00,57.83,57.85,57.8,57.84,27495.0,50.4929,50.5103,50.4667,50.5016,27495.0
2017-01-25 15:30:00,57.84,57.85,57.77,57.79,41271.0,50.5016,50.5103,50.4405,50.4579,41271.0
2017-01-25 15:40:00,57.79,57.84,57.78,57.79,96432.0,50.4579,50.5016,50.4492,50.4579,96432.0
2017-01-25 15:50:00,57.78,57.84,57.78,57.8,264877.0,50.4492,50.5016,50.4492,50.4667,264877.0
2017-01-26 09:30:00,57.91,58.08,57.85,57.86,45559.0,50.5627,50.7111,50.5103,50.5191,45559.0
2017-01-26 09:40:00,57.89,57.89,57.78,57.84,36446.0,50.5453,50.5453,50.4492,50.5016,36446.0
2017-01-26 09:50:00,57.86,57.93,57.58,57.64,63724.0,50.5191,50.5802,50.2746,50.327,63724.0
2017-01-26 10:00:00,57.67,57.78,57.67,57.7,23832.0,50.3532,50.4492,50.3532,50.3794,23832.0
2017-01-26 10:10:00,57.69,57.69,57.62,57.67,23939.0,50.3706,50.3706,50.3095,50.3532,23939.0
2017-01-26 10:20:00,57.69,57.73,57.67,57.69,12029.0,50.3706,50.4056,50.3532,50.3706,12029.0
2017-01-26 10:30:00,57.69,57.69,57.59,57.68,23338.0,50.3706,50.3706,50.2833,50.3619,23338.0
2017-01-26 10:40:00,57.7,57.7,57.63,57.64,6760.0,50.3794,50.3794,50.3182,50.327,6760.0
2017-01-26 10:50:00,57.65,57.72,57.65,57.72,6500.0,50.3357,50.3968,50.3357,50.3968,6500.0
2017-01-26 11:00:00,57.72,57.8,57.71,57.79,19959.0,50.3968,50.4667,50.3881,50.4579,19959.0
2017-01-26 11:10:00,57.79,57.79,57.66,57.68,13390.0,50.4579,50.4579,50.3444,50.3619,13390.0
2017-01-26 11:20:00,57.68,57.74,57.68,57.74,5865.0,50.3619,50.4143,50.3619,50.4143,5865.0
2017-01-26 11:30:00,57.76,57.76,57.68,57.69,34482.0,50.4317,50.4317,50.3619,50.3706,34482.0
2017-01-26 11:40:00,57.7,57.72,57.68,57.7,10673.0,50.3794,50.3968,50.3619,50.3794,10673.0
2017-01-26 11:50:00,57.69,57.71,57.66,57.67,7765.0,50.3706,50.3881,50.3444,50.3532,7765.0
2017-01-26 12:00:00,57.66,57.69,57.66,57.67,8315.0,50.3444,50.3706,50.3444,50.3532,8315.0
2017-01-26 12:10:00,57.67,57.68,57.66,57.67,5168.0,50.3532,50.3619,50.3444,50.3532,5168.0
2017-01-26 12:20:00,57.67,57.68,57.62,57.63,27369.0,50.3532,50.3619,50.3095,50.3182,27369.0
2017-01-26 12:30:00,57.63,57.66,57.61,57.61,10476.0,50.3182,50.3444,50.3008,50.3008,10476.0
2017-01-26 12:40:00,57.61,57.64,57.6,57.63,8846.0,50.3008,50.327,50.292,50.3182,8846.0
2017-01-26 12:50:00,57.63,57.65,57.62,57.63,3507.0,50.3182,50.3357,50.3095,50.3182,3507.0
2017-01-26 13:00:00,57.63,57.65,57.62,57.64,27746.0,50.3182,50.3357,50.3095,50.327,27746.0
2017-01-26 13:10:00,57.65,57.7,57.63,57.63,32322.0,50.3357,50.3794,50.3182,50.3182,32322.0
2017-01-26 13:20:00,57.63,57.63,57.6,57.63,7376.0,50.3182,50.3182,50.292,50.3182,7376.0
2017-01-26 13:30:00,57.63,57.66,57.62,57.64,10838.0,50.3182,50.3444,50.3095,50.327,10838.0
2017-01-26 13:40:00,57.65,57.65,57.62,57.62,14827.0,50.3357,50.3357,50.3095,50.3095,14827.0
2017-01-26 13:50:00,57.62,57.65,57.61,57.65,4777.0,50.3095,50.3357,50.3008,50.3357,4777.0
2017-01-26 14:00:00,57.65,57.65,57.63,57.65,10583.0,50.3357,50.3357,50.3182,50.3357,10583.0
2017-01-26 14:10:00,57.64,57.74,57.62,57.69,38957.0,50.327,50.4143,50.3095,50.3706,38957.0
2017-01-26 14:20:00,57.69,57.7,57.66,57.68,34083.0,50.3706,50.3794,50.3444,50.3619,34083.0
2017-01-26 14:30:00,57.7,57.71,57.66,57.68,25906.0,50.3794,50.3881,50.3444,50.3619,25906.0
2017-01-26 14:40:00,57.68,57.71,57.67,57.69,19986.0,50.3619,50.3881,50.3532,50.3706,19986.0
2017-01-26 14:50:00,57.7,57.73,57.69,57.7,16696.0,50.3794,50.4056,50.3706,50.3794,16696.0
2017-01-26 15:00:00,57.7,57.71,57.67,57.68,24591.0,50.3794,50.3881,50.3532,50.3619,24591.0
2017-01-26 15:10:00,57.68,57.73,57.68,57.7,29322.0,50.3619,50.4056,50.3619,50.3794,29322.0
2017-01-26 15:20:00,57.7,57.71,57.68,57.7,34905.0,50.3794,50.3881,50.3619,50.3794,34905.0
2017-01-26 15:30:00,57.7,57.73,57.69,57.72,36506.0,50.3794,50.4056,50.3706,50.3968,36506.0
2017-01-26 15:40:00,57.73,57.74,57.67,57.7,59908.0,50.4056,50.4143,50.3532,50.3794,59908.0
2017-01-26 15:50:00,57.69,57.71,57.65,57.65,115144.0,50.3706,50.3881,50.3357,50.3357,115144.0
2017-01-27 09:30:00,57.85,57.97,57.68,57.78,27110.0,50.5103,50.6151,50.3619,50.4492,27110.0
2017-01-27 09:40:00,57.77,57.79,57.65,57.67,20481.0,50.4405,50.4579,50.3357,50.3532,20481.0
2017-01-27 09:50:00,57.64,57.69,57.6,57.6,14511.0,50.327,50.3706,50.292,50.292,14511.0
2017-01-27 10:00:00,57.61,57.68,57.6,57.65,16747.0,50.3008,50.3619,50.292,50.3357,16747.0
2017-01-27 10:10:00,57.65,57.68,57.65,57.65,11220.0,50.3357,50.3619,50.3357,50.3357,11220.0
2017-01-27 10:20:00,57.65,57.69,57.63,57.64,15850.0,50.3357,50.3706,50.3182,50.327,15850.0
2017-01-27 10:30:00,57.64,57.7,57.64,57.68,12190.0,50.327,50.3794,50.327,50.3619,12190.0
2017-01-27 10:40:00,57.67,57.69,57.64,57.64,13327.0,50.3532,50.3706,50.327,50.327,13327.0
2017-01-27 10:50:00,57.65,57.68,57.63,57.63,36489.0,50.3357,50.3619,50.3182,50.3182,36489.0
2017-01-27 11:00:00,57.64,57.64,57.56,57.58,38142.0,50.327,50.327,50.2571,50.2746,38142.0
2017-01-27 11:10:00,57.58,57.58,57.5,57.5,12780.0,50.2746,50.2746,50.2047,50.2047,12780.0
2017-01-27 11:20:00,57.5,57.55,57.47,57.55,20200.0,50.2047,50.2484,50.1785,50.2484,20200.0
2017-01-27 11:30:00,57.55,57.56,57.52,57.56,8894.0,50.2484,50.2571,50.2222,50.2571,8894.0
2017-01-27 11:40:00,57.56,57.57,57.52,57.54,10595.0,50.2571,50.2659,50.2222,50.2397,10595.0
2017-01-27 11:50:00,57.54,57.57,57.54,57.56,14692.0,50.2397,50.2659,50.2397,50.2571,14692.0
2017-01-27 12:00:00,57.57,57.6,57.56,57.6,7397.0,50.2659,50.292,50.2571,50.292,7397.0
2017-01-27 12:10:00,57.6,57.62,57.57,57.6,11364.0,50.292,50.3095,50.2659,50.292,11364.0
2017-01-27 12:20:00,57.59,57.6,57.58,57.6,11264.0,50.2833,50.292,50.2746,50.292,11264.0
2017-01-27 12:30:00,57.59,57.6,57.58,57.6,10572.0,50.2833,50.292,50.2746,50.292,10572.0
2017-01-27 12:40:00,57.59,57.6,57.55,57.56,14099.0,50.2833,50.292,50.2484,50.2571,14099.0
2017-01-27 12:50:00,57.57,57.59,57.56,57.58,12291.0,50.2659,50.2833,50.2571,50.2746,12291.0
2017-01-27 13:00:00,57.58,57.58,57.55,57.55,9381.0,50.2746,50.2746,50.2484,50.2484,9381.0
2017-01-27 13:10:00,57.55,57.56,57.52,57.52,7583.0,50.2484,50.2571,50.2222,50.2222,7583.0
2017-01-27 13:20:00,57.52,57.53,57.5,57.52,7538.0,50.2222,50.2309,50.2047,50.2222,7538.0
2017-01-27 13:30:00,57.52,57.53,57.51,57.52,6464.0,50.2222,50.2309,50.2135,50.2222,6464.0
2017-01-27 13:40:00,57.52,57.55,57.51,57.53,8616.0,50.2222,50.2484,50.2135,50.2309,8616.0
2017-01-27 13:50:00,57.54,57.55,57.51,57.54,21070.0,50.2397,50.2484,50.2135,50.2397,21070.0
2017-01-27 14:00:00,57.53,57.55,57.52,57.52,14839.0,50.2309,50.2484,50.2222,50.2222,14839.0
2017-01-27 14:10:00,57.52,57.54,57.5,57.51,16210.0,50.2222,50.2397,50.2047,50.2135,16210.0
2017-01-27 14:20:00,57.52,57.52,57.49,57.5,8535.0,50.2222,50.2222,50.196,50.2047,8535.0
2017-01-27 14:30:00,57.5,57.51,57.47,57.49,16412.0,50.2047,50.2135,50.1785,50.196,16412.0
2017-01-27 14:40:00,57.49,57.52,57.49,57.5,15946.0,50.196,50.2222,50.196,50.2047,15946.0
2017-01-27 14:50:00,57.5,57.52,57.5,57.52,9595.0,50.2047,50.2222,50.2047,50.2222,9595.0
2017-01-27 15:00:00,57.52,57.53,57.49,57.5,10033.0,50.2222,50.2309,50.196,50.2047,10033.0
2017-01-27 15:10:00,57.51,57.51,57.49,57.49,11362.0,50.2135,50.2135,50.196,50.196,11362.0
2017-01-27 15:20:00,57.49,57.51,57.46,57.47,17482.0,50.196,50.2135,50.1698,50.1785,17482.0
2017-01-27 15:30:00,57.46,57.49,57.46,57.47,17294.0,50.1698,50.196,50.1698,50.1785,17294.0
2017-01-27 15:40:00,57.48,57.51,57.46,57.5,42221.0,50.1873,50.2135,50.1698,50.2047,42221.0
2017-01-27 15:50:00,57.5,57.52,57.46,57.48,127609.0,50.2047,50.2222,50.1698,50.1873,127609.0
2017-01-30 09:30:00,57.6,57.6,57.4,57.44,37329.0,50.292,50.292,50.1174,50.1523,37329.0
2017-01-30 09:40:00,57.44,57.44,57.34,57.37,16228.0,50.1523,50.1523,50.065,50.0912,16228.0
2017-01-30 09:50:00,57.38,57.46,57.35,57.44,11693.0,50.1,50.1698,50.0738,50.1523,11693.0
2017-01-30 10:00:00,57.43,57.46,57.39,57.44,12994.0,50.1436,50.1698,50.1087,50.1523,12994.0
2017-01-30 10:10:00,57.44,57.48,57.41,57.44,10179.0,50.1523,50.1873,50.1262,50.1523,10179.0
2017-01-30 10:20:00,57.44,57.5,57.43,57.5,11551.0,50.1523,50.2047,50.1436,50.2047,11551.0
2017-01-30 10:30:00,57.49,57.51,57.46,57.48,25589.0,50.196,50.2135,50.1698,50.1873,25589.0
2017-01-30 10:40:00,57.49,57.53,57.49,57.5,30393.0,50.196,50.2309,50.196,50.2047,30393.0
2017-01-30 10:50:00,57.5,57.53,57.49,57.52,9075.0,50.2047,50.2309,50.196,50.2222,9075.0
2017-01-30 11:00:00,57.52,57.52,57.49,57.51,17013.0,50.2222,50.2222,50.196,50.2135,17013.0
2017-01-30 11:10:00,57.5,57.53,57.5,57.52,9591.0,50.2047,50.2309,50.2047,50.2222,9591.0
2017-01-30 11:20:00,57.52,57.55,57.47,57.48,26937.0,50.2222,50.2484,50.1785,50.1873,26937.0
2017-01-30 11:30:00,57.48,57.53,57.48,57.53,10798.0,50.1873,50.2309,50.1873,50.2309,10798.0
2017-01-30 11:40:00,57.53,57.53,57.49,57.5,8417.0,50.2309,50.2309,50.196,50.2047,8417.0
2017-01-30 11:50:00,57.49,57.51,57.48,57.51,10572.0,50.196,50.2135,50.1873,50.2135,10572.0
2017-01-30 12:00:00,57.51,57.52,57.47,57.48,4666.0,50.2135,50.2222,50.1785,50.1873,4666.0
2017-01-30 12:10:00,57.48,57.48,57.46,57.46,2989.0,50.1873,50.1873,50.1698,50.1698,2989.0
2017-01-30 12:20:00,57.47,57.49,57.47,57.47,9134.0,50.1785,50.196,50.1785,50.1785,9134.0
2017-01-30 12:30:00,57.46,57.46,57.42,57.44,5825.0,50.1698,50.1698,50.1349,50.1523,5825.0
2017-01-30 12:40:00,57.44,57.44,57.39,57.39,7368.0,50.1523,50.1523,50.1087,50.1087,7368.0
2017-01-30 12:50:00,57.4,57.4,57.38,57.4,2408.0,50.1174,50.1174,50.1,50.1174,2408.0
2017-01-30 13:00:00,57.41,57.42,57.38,57.38,9401.0,50.1262,50.1349,50.1,50.1,9401.0
2017-01-30 13:10:00,57.39,57.41,57.38,57.4,7634.0,50.1087,50.1262,50.1,50.1174,7634.0
2017-01-30 13:20:00,57.39,57.4,57.38,57.39,2946.0,50.1087,50.1174,50.1,50.1087,2946.0
2017-01-30 13:30:00,57.4,57.42,57.4,57.41,7871.0,50.1174,50.1349,50.1174,50.1262,7871.0
2017-01-30 13:40:00,57.4,57.42,57.39,57.4,6622.0,50.1174,50.1349,50.1087,50.1174,6622.0
2017-01-30 13:50:00,57.39,57.42,57.39,57.42,4638.0,50.1087,50.1349,50.1087,50.1349,4638.0
2017-01-30 14:00:00,57.42,57.45,57.4,57.45,12782.0,50.1349,50.1611,50.1174,50.1611,12782.0
2017-01-30 14:10:00,57.44,57.46,57.44,57.46,2837.0,50.1523,50.1698,50.1523,50.1698,2837.0
2017-01-30 14:20:00,57.46,57.49,57.42,57.49,16570.0,50.1698,50.196,50.1349,50.196,16570.0
2017-01-30 14:30:00,57.49,57.52,57.48,57.5,8195.0,50.196,50.2222,50.1873,50.2047,8195.0
2017-01-30 14:40:00,57.49,57.49,57.46,57.48,8335.0,50.196,50.196,50.1698,50.1873,8335.0
2017-01-30 14:50:00,57.48,57.51,57.47,57.48,16841.0,50.1873,50.2135,50.1785,50.1873,16841.0
2017-01-30 15:00:00,57.49,57.5,57.45,57.46,11294.0,50.196,50.2047,50.1611,50.1698,11294.0
2017-01-30 15:10:00,57.44,57.44,57.41,57.43,7948.0,50.1523,50.1523,50.1262,50.1436,7948.0
2017-01-30 15:20:00,57.44,57.45,57.42,57.44,7226.0,50.1523,50.1611,50.1349,50.1523,7226.0
2017-01-30 15:30:00,57.44,57.46,57.41,57.41,19048.0,50.1523,50.1698,50.1262,50.1262,19048.0
2017-01-30 15:40:00,57.41,57.45,57.4,57.44,31866.0,50.1262,50.1611,50.1174,50.1523,31866.0
2017-01-30 15:50:00,57.44,57.48,57.43,57.44,90924.0,50.1523,50.1873,50.1436,50.1523,90924.0
2017-01-31 09:30:00,57.48,57.75,57.45,57.72,35261.0,50.1873,50.423,50.1611,50.3968,35261.0
2017-01-31 09:40:00,57.7,57.78,57.62,57.62,10544.0,50.3794,50.4492,50.3095,50.3095,10544.0
2017-01-31 09:50:00,57.61,57.61,57.44,57.44,5975.0,50.3008,50.3008,50.1523,50.1523,5975.0
2017-01-31 10:00:00,57.46,57.48,57.29,57.34,7878.0,50.1698,50.1873,50.0214,50.065,7878.0
2017-01-31 10:10:00,57.36,57.38,57.32,57.32,6916.0,50.0825,50.1,50.0476,50.0476,6916.0
2017-01-31 10:20:00,57.32,57.36,57.3,57.3,7680.0,50.0476,50.0825,50.0301,50.0301,7680.0
2017-01-31 10:30:00,57.32,57.41,57.32,57.37,26499.0,50.0476,50.1262,50.0476,50.0912,26499.0
2017-01-31 10:40:00,57.36,57.48,57.36,57.48,7596.0,50.0825,50.1873,50.0825,50.1873,7596.0
2017-01-31 10:50:00,57.46,57.5,57.45,57.49,6735.0,50.1698,50.2047,50.1611,50.196,6735.0
2017-01-31 11:00:00,57.48,57.51,57.45,57.46,9665.0,50.1873,50.2135,50.1611,50.1698,9665.0
2017-01-31 11:10:00,57.48,57.54,57.48,57.52,32916.0,50.1873,50.2397,50.1873,50.2222,32916.0
2017-01-31 11:20:00,57.53,57.55,57.47,57.48,23273.0,50.2309,50.2484,50.1785,50.1873,23273.0
2017-01-31 11:30:00,57.49,57.5,57.44,57.49,7654.0,50.196,50.2047,50.1523,50.196,7654.0
2017-01-31 11:40:00,57.51,57.51,57.47,57.47,5433.0,50.2135,50.2135,50.1785,50.1785,5433.0
2017-01-31 11:50:00,57.47,57.49,57.47,57.48,5519.0,50.1785,50.196,50.1785,50.1873,5519.0
2017-01-31 12:00:00,57.48,57.51,57.48,57.51,2587.0,50.1873,50.2135,50.1873,50.2135,2587.0
2017-01-31 12:10:00,57.5,57.52,57.48,57.52,17734.0,50.2047,50.2222,50.1873,50.2222,17734.0
2017-01-31 12:20:00,57.53,57.54,57.48,57.5,6640.0,50.2309,50.2397,50.1873,50.2047,6640.0
2017-01-31 12:30:00,57.5,57.5,57.47,57.5,4599.0,50.2047,50.2047,50.1785,50.2047,4599.0
2017-01-31 12:40:00,57.49,57.51,57.48,57.49,11081.0,50.196,50.2135,50.1873,50.196,11081.0
2017-01-31 12:50:00,57.5,57.5,57.44,57.48,25987.0,50.2047,50.2047,50.1523,50.1873,25987.0
2017-01-31 13:00:00,57.49,57.52,57.48,57.5,13562.0,50.196,50.2222,50.1873,50.2047,13562.0
2017-01-31 13:10:00,57.5,57.5,57.41,57.41,7868.0,50.2047,50.2047,50.1262,50.1262,7868.0
2017-01-31 13:20:00,57.41,57.47,57.4,57.45,5655.0,50.1262,50.1785,50.1174,50.1611,5655.0
2017-01-31 13:30:00,57.45,57.47,57.43,57.45,5687.0,50.1611,50.1785,50.1436,50.1611,5687.0
2017-01-31 13:40:00,57.45,57.45,57.41,57.41,10679.0,50.1611,50.1611,50.1262,50.1262,10679.0
2017-01-31 13:50:00,57.42,57.43,57.35,57.39,13833.0,50.1349,50.1436,50.0738,50.1087,13833.0
2017-01-31 14:00:00,57.4,57.4,57.35,57.36,11729.0,50.1174,50.1174,50.0738,50.0825,11729.0
2017-01-31 14:10:00,57.36,57.36,57.32,57.33,9778.0,50.0825,50.0825,50.0476,50.0563,9778.0
2017-01-31 14:20:00,57.34,57.38,57.34,57.36,9087.0,50.065,50.1,50.065,50.0825,9087.0
2017-01-31 14:30:00,57.36,57.36,57.32,57.36,17649.0,50.0825,50.0825,50.0476,50.0825,17649.0
2017-01-31 14:40:00,57.37,57.42,57.36,57.41,11243.0,50.0912,50.1349,50.0825,50.1262,11243.0
2017-01-31 14:50:00,57.42,57.44,57.4,57.42,8324.0,50.1349,50.1523,50.1174,50.1349,8324.0
2017-01-31 15:00:00,57.42,57.48,57.42,57.45,22585.0,50.1349,50.1873,50.1349,50.1611,22585.0
2017-01-31 15:10:00,57.44,57.46,57.39,57.4,24216.0,50.1523,50.1698,50.1087,50.1174,24216.0
2017-01-31 15:20:00,57.41,57.45,57.4,57.41,11071.0,50.1262,50.1611,50.1174,50.1262,11071.0
2017-01-31 15:30:00,57.42,57.46,57.41,57.45,17814.0,50.1349,50.1698,50.1262,50.1611,17814.0
2017-01-31 15:40:00,57.44,57.47,57.43,57.44,63412.0,50.1523,50.1785,50.1436,50.1523,63412.0
2017-01-31 15:50:00,57.44,57.46,57.37,57.39,186476.0,50.1523,50.1698,50.0912,50.1087,186476.0
2017-02-01 09:30:00,57.37,57.66,57.25,57.42,41295.0,50.0912,50.3444,49.9865,50.1349,41295.0
2017-02-01 09:40:00,57.44,57.47,57.34,57.4,28696.0,50.1523,50.1785,50.065,50.1174,28696.0
2017-02-01 09:50:00,57.4,57.46,57.32,57.32,27813.0,50.1174,50.1698,50.0476,50.0476,27813.0
2017-02-01 10:00:00,57.36,57.39,57.31,57.31,9830.0,50.0825,50.1087,50.0388,50.0388,9830.0
2017-02-01 10:10:00,57.31,57.35,57.3,57.3,13754.0,50.0388,50.0738,50.0301,50.0301,13754.0
2017-02-01 10:20:00,57.26,57.31,57.25,57.29,12026.0,49.9952,50.0388,49.9865,50.0214,12026.0
2017-02-01 10:30:00,57.28,57.3,57.21,57.21,24961.0,50.0126,50.0301,49.9515,49.9515,24961.0
2017-02-01 10:40:00,57.22,57.22,57.14,57.18,14929.0,49.9603,49.9603,49.8904,49.9253,14929.0
2017-02-01 10:50:00,57.2,57.2,57.1,57.11,17270.0,49.9428,49.9428,49.8555,49.8642,17270.0
2017-02-01 11:00:00,57.11,57.15,57.11,57.15,19800.0,49.8642,49.8991,49.8642,49.8991,19800.0
2017-02-01 11:10:00,57.14,57.15,57.02,57.02,19014.0,49.8904,49.8991,49.7856,49.7856,19014.0
2017-02-01 11:20:00,57.03,57.03,56.94,56.94,31092.0,49.7944,49.7944,49.7158,49.7158,31092.0
2017-02-01 11:30:00,56.96,57.02,56.96,56.99,13498.0,49.7332,49.7856,49.7332,49.7594,13498.0
2017-02-01 11:40:00,57.0,57.03,56.97,56.98,16014.0,49.7682,49.7944,49.742,49.7507,16014.0
2017-02-01 11:50:00,56.99,57.02,56.96,57.02,12432.0,49.7594,49.7856,49.7332,49.7856,12432.0
2017-02-01 12:00:00,57.03,57.06,57.0,57.02,17544.0,49.7944,49.8206,49.7682,49.7856,17544.0
2017-02-01 12:10:00,57.02,57.04,56.99,57.01,15472.0,49.7856,49.8031,49.7594,49.7769,15472.0
2017-02-01 12:20:00,57.0,57.01,56.95,56.97,8858.0,49.7682,49.7769,49.7245,49.742,8858.0
2017-02-01 12:30:00,56.96,57.0,56.96,57.0,5702.0,49.7332,49.7682,49.7332,49.7682,5702.0
2017-02-01 12:40:00,56.99,57.0,56.96,56.97,15113.0,49.7594,49.7682,49.7332,49.742,15113.0
2017-02-01 12:50:00,56.96,56.98,56.94,56.95,10750.0,49.7332,49.7507,49.7158,49.7245,10750.0
2017-02-01 13:00:00,56.94,57.04,56.94,57.04,14504.0,49.7158,49.8031,49.7158,49.8031,14504.0
2017-02-01 13:10:00,57.03,57.03,56.99,56.99,7580.0,49.7944,49.7944,49.7594,49.7594,7580.0
2017-02-01 13:20:00,56.99,57.0,56.94,56.95,13123.0,49.7594,49.7682,49.7158,49.7245,13123.0
2017-02-01 13:30:00,56.96,56.99,56.91,56.91,17102.0,49.7332,49.7594,49.6896,49.6896,17102.0
2017-02-01 13:40:00,56.91,56.93,56.88,56.89,12057.0,49.6896,49.7071,49.6634,49.6721,12057.0
2017-02-01 13:50:00,56.89,56.95,56.83,56.95,19730.0,49.6721,49.7245,49.6197,49.7245,19730.0
2017-02-01 14:00:00,56.93,57.03,56.9,56.97,29126.0,49.7071,49.7944,49.6809,49.742,29126.0
2017-02-01 14:10:00,56.97,57.05,56.96,57.03,32352.0,49.742,49.8118,49.7332,49.7944,32352.0
2017-02-01 14:20:00,57.04,57.04,56.97,57.02,15263.0,49.8031,49.8031,49.742,49.7856,15263.0
2017-02-01 14:30:00,57.02,57.03,56.92,56.92,24709.0,49.7856,49.7944,49.6983,49.6983,24709.0
2017-02-01 14:40:00,56.93,56.93,56.83,56.85,25952.0,49.7071,49.7071,49.6197,49.6372,25952.0
2017-02-01 14:50:00,56.85,56.91,56.83,56.91,32593.0,49.6372,49.6896,49.6197,49.6896,32593.0
2017-02-01 15:00:00,56.92,56.93,56.89,56.9,24461.0,49.6983,49.7071,49.6721,49.6809,24461.0
2017-02-01 15:10:00,56.91,56.92,56.88,56.89,20972.0,49.6896,49.6983,49.6634,49.6721,20972.0
2017-02-01 15:20:00,56.89,56.93,56.88,56.89,30661.0,49.6721,49.7071,49.6634,49.6721,30661.0
2017-02-01 15:30:00,56.88,56.93,56.88,56.92,29962.0,49.6634,49.7071,49.6634,49.6983,29962.0
2017-02-01 15:40:00,56.93,56.97,56.89,56.89,54070.0,49.7071,49.742,49.6721,49.6721,54070.0
2017-02-01 15:50:00,56.9,56.93,56.87,56.89,168823.0,49.6809,49.7071,49.6547,49.6721,168823.0
2017-02-02 09:30:00,56.99,57.2,56.92,57.06,69017.0,49.7594,49.9428,49.6983,49.8206,69017.0
2017-02-02 09:40:00,57.07,57.21,57.05,57.19,43089.0,49.8293,49.9515,49.8118,49.9341,43089.0
2017-02-02 09:50:00,57.18,57.19,57.07,57.1,67397.0,49.9253,49.9341,49.8293,49.8555,67397.0
2017-02-02 10:00:00,57.08,57.16,57.06,57.14,21952.0,49.838,49.9079,49.8206,49.8904,21952.0
2017-02-02 10:10:00,57.14,57.14,57.06,57.12,18123.0,49.8904,49.8904,49.8206,49.8729,18123.0
2017-02-02 10:20:00,57.11,57.2,57.08,57.18,16839.0,49.8642,49.9428,49.838,49.9253,16839.0
2017-02-02 10:30:00,57.17,57.23,57.16,57.2,42212.0,49.9166,49.969,49.9079,49.9428,42212.0
2017-02-02 10:40:00,57.2,57.24,57.19,57.23,21318.0,49.9428,49.9777,49.9341,49.969,21318.0
2017-02-02 10:50:00,57.23,57.28,57.22,57.27,18826.0,49.969,50.0126,49.9603,50.0039,18826.0
2017-02-02 11:00:00,57.26,57.3,57.26,57.29,78549.0,49.9952,50.0301,49.9952,50.0214,78549.0
2017-02-02 11:10:00,57.3,57.31,57.28,57.29,32061.0,50.0301,50.0388,50.0126,50.0214,32061.0
2017-02-02 11:20:00,57.29,57.3,57.23,57.23,15572.0,50.0214,50.0301,49.969,49.969,15572.0
2017-02-02 11:30:00,57.22,57.24,57.13,57.16,22227.0,49.9603,49.9777,49.8817,49.9079,22227.0
2017-02-02 11:40:00,57.16,57.21,57.08,57.08,14962.0,49.9079,49.9515,49.838,49.838,14962.0
2017-02-02 11:50:00,57.08,57.11,57.05,57.05,24445.0,49.838,49.8642,49.8118,49.8118,24445.0
2017-02-02 12:00:00,57.04,57.09,57.02,57.09,12689.0,49.8031,49.8468,49.7856,49.8468,12689.0
2017-02-02 12:10:00,57.08,57.14,57.08,57.14,13730.0,49.838,49.8904,49.838,49.8904,13730.0
2017-02-02 12:20:00,57.15,57.16,57.09,57.12,23402.0,49.8991,49.9079,49.8468,49.8729,23402.0
2017-02-02 12:30:00,57.12,57.16,57.11,57.14,16329.0,49.8729,49.9079,49.8642,49.8904,16329.0
2017-02-02 12:40:00,57.15,57.15,57.12,57.14,27285.0,49.8991,49.8991,49.8729,49.8904,27285.0
2017-02-02 12:50:00,57.14,57.16,57.13,57.14,23344.0,49.8904,49.9079,49.8817,49.8904,23344.0
2017-02-02 13:00:00,57.14,57.15,57.12,57.14,13880.0,49.8904,49.8991,49.8729,49.8904,13880.0
2017-02-02 13:10:00,57.14,57.16,57.11,57.15,31111.0,49.8904,49.9079,49.8642,49.8991,31111.0
2017-02-02 13:20:00,57.15,57.17,57.14,57.16,18666.0,49.8991,49.9166,49.8904,49.9079,18666.0
2017-02-02 13:30:00,57.16,57.18,57.15,57.16,14703.0,49.9079,49.9253,49.8991,49.9079,14703.0
2017-02-02 13:40:00,57.16,57.29,57.16,57.29,36508.0,49.9079,50.0214,49.9079,50.0214,36508.0
2017-02-02 13:50:00,57.29,57.34,57.27,57.32,44967.0,50.0214,50.065,50.0039,50.0476,44967.0
2017-02-02 14:00:00,57.33,57.34,57.31,57.32,22820.0,50.0563,50.065,50.0388,50.0476,22820.0
2017-02-02 14:10:00,57.32,57.36,57.31,57.35,20493.0,50.0476,50.0825,50.0388,50.0738,20493.0
2017-02-02 14:20:00,57.34,57.35,57.32,57.33,14152.0,50.065,50.0738,50.0476,50.0563,14152.0
2017-02-02 14:30:00,57.33,57.34,57.28,57.3,19451.0,50.0563,50.065,50.0126,50.0301,19451.0
2017-02-02 14:40:00,57.3,57.31,57.28,57.29,13537.0,50.0301,50.0388,50.0126,50.0214,13537.0
2017-02-02 14:50:00,57.28,57.32,57.28,57.32,9740.0,50.0126,50.0476,50.0126,50.0476,9740.0
2017-02-02 15:00:00,57.31,57.32,57.29,57.29,26434.0,50.0388,50.0476,50.0214,50.0214,26434.0
2017-02-02 15:10:00,57.3,57.35,57.29,57.33,28490.0,50.0301,50.0738,50.0214,50.0563,28490.0
2017-02-02 15:20:00,57.33,57.41,57.32,57.4,42147.0,50.0563,50.1262,50.0476,50.1174,42147.0
2017-02-02 15:30:00,57.41,57.41,57.36,57.38,36107.0,50.1262,50.1262,50.0825,50.1,36107.0
2017-02-02 15:40:00,57.39,57.4,57.35,57.38,84659.0,50.1087,50.1174,50.0738,50.1,84659.0
2017-02-02 15:50:00,57.38,57.4,57.34,57.35,253534.0,50.1,50.1174,50.065,50.0738,253534.0
2017-02-03 09:30:00,57.61,57.9,57.55,57.55,25620.0,50.3008,50.554,50.2484,50.2484,25620.0
2017-02-03 09:40:00,57.54,57.59,57.47,57.54,12045.0,50.2397,50.2833,50.1785,50.2397,12045.0
2017-02-03 09:50:00,57.53,57.53,57.44,57.48,13777.0,50.2309,50.2309,50.1523,50.1873,13777.0
2017-02-03 10:00:00,57.49,57.5,57.44,57.46,29288.0,50.196,50.2047,50.1523,50.1698,29288.0
2017-02-03 10:10:00,57.45,57.64,57.45,57.61,46864.0,50.1611,50.327,50.1611,50.3008,46864.0
2017-02-03 10:20:00,57.62,57.67,57.57,57.66,38390.0,50.3095,50.3532,50.2659,50.3444,38390.0
2017-02-03 10:30:00,57.67,57.67,57.6,57.64,24210.0,50.3532,50.3532,50.292,50.327,24210.0
2017-02-03 10:40:00,57.63,57.67,57.56,57.58,91127.0,50.3182,50.3532,50.2571,50.2746,91127.0
2017-02-03 10:50:00,57.6,57.61,57.56,57.6,20829.0,50.292,50.3008,50.2571,50.292,20829.0
2017-02-03 11:00:00,57.61,57.7,57.58,57.65,26310.0,50.3008,50.3794,50.2746,50.3357,26310.0
2017-02-03 11:10:00,57.65,57.65,57.61,57.64,22716.0,50.3357,50.3357,50.3008,50.327,22716.0
2017-02-03 11:20:00,57.65,57.65,57.58,57.58,25743.0,50.3357,50.3357,50.2746,50.2746,25743.0
2017-02-03 11:30:00,57.59,57.72,57.58,57.72,13639.0,50.2833,50.3968,50.2746,50.3968,13639.0
2017-02-03 11:40:00,57.71,57.72,57.68,57.7,16384.0,50.3881,50.3968,50.3619,50.3794,16384.0
2017-02-03 11:50:00,57.71,57.71,57.66,57.68,12046.0,50.3881,50.3881,50.3444,50.3619,12046.0
2017-02-03 12:00:00,57.68,57.69,57.67,57.67,13089.0,50.3619,50.3706,50.3532,50.3532,13089.0
2017-02-03 12:10:00,57.68,57.68,57.63,57.64,11030.0,50.3619,50.3619,50.3182,50.327,11030.0
2017-02-03 12:20:00,57.65,57.65,57.63,57.64,10425.0,50.3357,50.3357,50.3182,50.327,10425.0
2017-02-03 12:30:00,57.65,57.65,57.62,57.63,12044.0,50.3357,50.3357,50.3095,50.3182,12044.0
2017-02-03 12:40:00,57.63,57.65,57.6,57.62,12737.0,50.3182,50.3357,50.292,50.3095,12737.0
2017-02-03 12:50:00,57.62,57.64,57.62,57.63,13862.0,50.3095,50.327,50.3095,50.3182,13862.0
2017-02-03 13:00:00,57.63,57.64,57.61,57.61,17529.0,50.3182,50.327,50.3008,50.3008,17529.0
2017-02-03 13:10:00,57.61,57.64,57.6,57.61,8791.0,50.3008,50.327,50.292,50.3008,8791.0
2017-02-03 13:20:00,57.61,57.64,57.6,57.62,11024.0,50.3008,50.327,50.292,50.3095,11024.0
2017-02-03 13:30:00,57.61,57.63,57.59,57.63,10524.0,50.3008,50.3182,50.2833,50.3182,10524.0
2017-02-03 13:40:00,57.63,57.64,57.61,57.63,7537.0,50.3182,50.327,50.3008,50.3182,7537.0
2017-02-03 13:50:00,57.63,57.65,57.61,57.62,9721.0,50.3182,50.3357,50.3008,50.3095,9721.0
2017-02-03 14:00:00,57.63,57.64,57.61,57.63,21028.0,50.3182,50.327,50.3008,50.3182,21028.0
2017-02-03 14:10:00,57.62,57.64,57.62,57.63,27876.0,50.3095,50.327,50.3095,50.3182,27876.0
2017-02-03 14:20:00,57.63,57.63,57.62,57.63,21100.0,50.3182,50.3182,50.3095,50.3182,21100.0
2017-02-03 14:30:00,57.63,57.63,57.62,57.63,5563.0,50.3182,50.3182,50.3095,50.3182,5563.0
2017-02-03 14:40:00,57.63,57.69,57.61,57.66,40358.0,50.3182,50.3706,50.3008,50.3444,40358.0
2017-02-03 14:50:00,57.66,57.67,57.65,57.66,9480.0,50.3444,50.3532,50.3357,50.3444,9480.0
2017-02-03 15:00:00,57.66,57.67,57.63,57.64,26619.0,50.3444,50.3532,50.3182,50.327,26619.0
2017-02-03 15:10:00,57.65,57.65,57.63,57.65,10105.0,50.3357,50.3357,50.3182,50.3357,10105.0
2017-02-03 15:20:00,57.64,57.66,57.6,57.62,20406.0,50.327,50.3444,50.292,50.3095,20406.0
2017-02-03 15:30:00,57.62,57.65,57.61,57.62,32951.0,50.3095,50.3357,50.3008,50.3095,32951.0
2017-02-03 15:40:00,57.62,57.63,57.59,57.61,52197.0,50.3095,50.3182,50.2833,50.3008,52197.0
2017-02-03 15:50:00,57.62,57.62,57.53,57.56,276570.0,50.3095,50.3095,50.2309,50.2571,276570.0
2017-02-06 09:30:00,57.67,57.76,57.58,57.71,18176.0,50.3532,50.4317,50.2746,50.3881,18176.0
2017-02-06 09:40:00,57.7,57.75,57.66,57.69,13177.0,50.3794,50.423,50.3444,50.3706,13177.0
2017-02-06 09:50:00,57.68,57.71,57.65,57.67,8619.0,50.3619,50.3881,50.3357,50.3532,8619.0
2017-02-06 10:00:00,57.67,57.67,57.6,57.66,12642.0,50.3532,50.3532,50.292,50.3444,12642.0
2017-02-06 10:10:00,57.65,57.66,57.57,57.62,22107.0,50.3357,50.3444,50.2659,50.3095,22107.0
2017-02-06 10:20:00,57.62,57.65,57.61,57.61,4398.0,50.3095,50.3357,50.3008,50.3008,4398.0
2017-02-06 10:30:00,57.61,57.64,57.57,57.58,18604.0,50.3008,50.327,50.2659,50.2746,18604.0
2017-02-06 10:40:00,57.57,57.58,57.52,57.52,11465.0,50.2659,50.2746,50.2222,50.2222,11465.0
2017-02-06 10:50:00,57.53,57.6,57.53,57.6,11060.0,50.2309,50.292,50.2309,50.292,11060.0
2017-02-06 11:00:00,57.59,57.64,57.59,57.61,8741.0,50.2833,50.327,50.2833,50.3008,8741.0
2017-02-06 11:10:00,57.62,57.62,57.55,57.55,9257.0,50.3095,50.3095,50.2484,50.2484,9257.0
2017-02-06 11:20:00,57.54,57.6,57.54,57.59,10101.0,50.2397,50.292,50.2397,50.2833,10101.0
2017-02-06 11:30:00,57.58,57.58,57.54,57.54,5794.0,50.2746,50.2746,50.2397,50.2397,5794.0
2017-02-06 11:40:00,57.54,57.55,57.51,57.54,12726.0,50.2397,50.2484,50.2135,50.2397,12726.0
2017-02-06 11:50:00,57.55,57.55,57.49,57.49,47446.0,50.2484,50.2484,50.196,50.196,47446.0
2017-02-06 12:00:00,57.49,57.51,57.4,57.43,92877.0,50.196,50.2135,50.1174,50.1436,92877.0
2017-02-06 12:10:00,57.42,57.53,57.4,57.49,73513.0,50.1349,50.2309,50.1174,50.196,73513.0
2017-02-06 12:20:00,57.5,57.51,57.48,57.5,26231.0,50.2047,50.2135,50.1873,50.2047,26231.0
2017-02-06 12:30:00,57.5,57.5,57.48,57.5,7891.0,50.2047,50.2047,50.1873,50.2047,7891.0
2017-02-06 12:40:00,57.5,57.51,57.49,57.51,5236.0,50.2047,50.2135,50.196,50.2135,5236.0
2017-02-06 12:50:00,57.52,57.55,57.49,57.49,10724.0,50.2222,50.2484,50.196,50.196,10724.0
2017-02-06 13:00:00,57.49,57.5,57.47,57.49,4583.0,50.196,50.2047,50.1785,50.196,4583.0
2017-02-06 13:10:00,57.49,57.5,57.45,57.47,9615.0,50.196,50.2047,50.1611,50.1785,9615.0
2017-02-06 13:20:00,57.47,57.49,57.45,57.49,10387.0,50.1785,50.196,50.1611,50.196,10387.0
2017-02-06 13:30:00,57.48,57.48,57.44,57.44,5371.0,50.1873,50.1873,50.1523,50.1523,5371.0
2017-02-06 13:40:00,57.45,57.47,57.45,57.46,2245.0,50.1611,50.1785,50.1611,50.1698,2245.0
2017-02-06 13:50:00,57.47,57.51,57.46,57.5,13824.0,50.1785,50.2135,50.1698,50.2047,13824.0
2017-02-06 14:00:00,57.5,57.5,57.44,57.45,14445.0,50.2047,50.2047,50.1523,50.1611,14445.0
2017-02-06 14:10:00,57.46,57.47,57.45,57.45,8736.0,50.1698,50.1785,50.1611,50.1611,8736.0
2017-02-06 14:20:00,57.45,57.48,57.45,57.47,5902.0,50.1611,50.1873,50.1611,50.1785,5902.0
2017-02-06 14:30:00,57.48,57.5,57.45,57.46,9028.0,50.1873,50.2047,50.1611,50.1698,9028.0
2017-02-06 14:40:00,57.45,57.47,57.44,57.44,7525.0,50.1611,50.1785,50.1523,50.1523,7525.0
2017-02-06 14:50:00,57.44,57.45,57.41,57.41,11132.0,50.1523,50.1611,50.1262,50.1262,11132.0
2017-02-06 15:00:00,57.41,57.44,57.4,57.43,14859.0,50.1262,50.1523,50.1174,50.1436,14859.0
2017-02-06 15:10:00,57.43,57.44,57.38,57.42,22238.0,50.1436,50.1523,50.1,50.1349,22238.0
2017-02-06 15:20:00,57.41,57.42,57.38,57.38,8205.0,50.1262,50.1349,50.1,50.1,8205.0
2017-02-06 15:30:00,57.39,57.39,57.34,57.35,21421.0,50.1087,50.1087,50.065,50.0738,21421.0
2017-02-06 15:40:00,57.35,57.38,57.32,57.33,35739.0,50.0738,50.1,50.0476,50.0563,35739.0
2017-02-06 15:50:00,57.33,57.37,57.31,57.37,75257.0,50.0563,50.0912,50.0388,50.0912,75257.0
2017-02-07 09:30:00,57.4,57.61,57.38,57.41,14144.0,50.1174,50.3008,50.1,50.1262,14144.0
2017-02-07 09:40:00,57.41,57.49,57.37,57.39,24341.0,50.1262,50.196,50.0912,50.1087,24341.0
2017-02-07 09:50:00,57.4,57.49,57.4,57.43,10367.0,50.1174,50.196,50.1174,50.1436,10367.0
2017-02-07 10:00:00,57.43,57.45,57.41,57.42,4221.0,50.1436,50.1611,50.1262,50.1349,4221.0
2017-02-07 10:10:00,57.41,57.52,57.39,57.52,10424.0,50.1262,50.2222,50.1087,50.2222,10424.0
2017-02-07 10:20:00,57.51,57.55,57.46,57.55,11403.0,50.2135,50.2484,50.1698,50.2484,11403.0
2017-02-07 10:30:00,57.55,57.56,57.52,57.54,14953.0,50.2484,50.2571,50.2222,50.2397,14953.0
2017-02-07 10:40:00,57.54,57.62,57.53,57.62,9080.0,50.2397,50.3095,50.2309,50.3095,9080.0
2017-02-07 10:50:00,57.62,57.66,57.61,57.66,27137.0,50.3095,50.3444,50.3008,50.3444,27137.0
2017-02-07 11:00:00,57.66,57.71,57.64,57.66,19243.0,50.3444,50.3881,50.327,50.3444,19243.0
2017-02-07 11:10:00,57.66,57.73,57.66,57.73,15027.0,50.3444,50.4056,50.3444,50.4056,15027.0
2017-02-07 11:20:00,57.73,57.75,57.65,57.68,20792.0,50.4056,50.423,50.3357,50.3619,20792.0
2017-02-07 11:30:00,57.68,57.73,57.68,57.72,9156.0,50.3619,50.4056,50.3619,50.3968,9156.0
2017-02-07 11:40:00,57.71,57.75,57.71,57.74,6522.0,50.3881,50.423,50.3881,50.4143,6522.0
2017-02-07 11:50:00,57.74,57.76,57.74,57.75,6848.0,50.4143,50.4317,50.4143,50.423,6848.0
2017-02-07 12:00:00,57.76,57.81,57.75,57.81,11201.0,50.4317,50.4754,50.423,50.4754,11201.0
2017-02-07 12:10:00,57.81,57.86,57.81,57.85,19287.0,50.4754,50.5191,50.4754,50.5103,19287.0
2017-02-07 12:20:00,57.85,57.85,57.8,57.81,10419.0,50.5103,50.5103,50.4667,50.4754,10419.0
2017-02-07 12:30:00,57.8,57.86,57.8,57.86,5468.0,50.4667,50.5191,50.4667,50.5191,5468.0
2017-02-07 12:40:00,57.87,57.9,57.86,57.86,15651.0,50.5278,50.554,50.5191,50.5191,15651.0
2017-02-07 12:50:00,57.85,57.9,57.84,57.9,9182.0,50.5103,50.554,50.5016,50.554,9182.0
2017-02-07 13:00:00,57.89,57.92,57.87,57.87,10968.0,50.5453,50.5714,50.5278,50.5278,10968.0
2017-02-07 13:10:00,57.87,57.87,57.85,57.86,10515.0,50.5278,50.5278,50.5103,50.5191,10515.0
2017-02-07 13:20:00,57.86,57.87,57.82,57.82,14691.0,50.5191,50.5278,50.4841,50.4841,14691.0
2017-02-07 13:30:00,57.82,57.83,57.77,57.77,14680.0,50.4841,50.4929,50.4405,50.4405,14680.0
2017-02-07 13:40:00,57.77,57.8,57.77,57.78,7972.0,50.4405,50.4667,50.4405,50.4492,7972.0
2017-02-07 13:50:00,57.79,57.82,57.78,57.79,12157.0,50.4579,50.4841,50.4492,50.4579,12157.0
2017-02-07 14:00:00,57.79,57.82,57.75,57.75,17481.0,50.4579,50.4841,50.423,50.423,17481.0
2017-02-07 14:10:00,57.74,57.75,57.73,57.75,20548.0,50.4143,50.423,50.4056,50.423,20548.0
2017-02-07 14:20:00,57.75,57.78,57.74,57.74,20885.0,50.423,50.4492,50.4143,50.4143,20885.0
2017-02-07 14:30:00,57.75,57.76,57.73,57.74,50559.0,50.423,50.4317,50.4056,50.4143,50559.0
2017-02-07 14:40:00,57.73,57.78,57.72,57.78,12658.0,50.4056,50.4492,50.3968,50.4492,12658.0
2017-02-07 14:50:00,57.78,57.8,57.75,57.76,14104.0,50.4492,50.4667,50.423,50.4317,14104.0
2017-02-07 15:00:00,57.76,57.8,57.75,57.77,19672.0,50.4317,50.4667,50.423,50.4405,19672.0
2017-02-07 15:10:00,57.77,57.77,57.7,57.71,26679.0,50.4405,50.4405,50.3794,50.3881,26679.0
2017-02-07 15:20:00,57.7,57.73,57.7,57.71,35168.0,50.3794,50.4056,50.3794,50.3881,35168.0
2017-02-07 15:30:00,57.71,57.74,57.69,57.74,23825.0,50.3881,50.4143,50.3706,50.4143,23825.0
2017-02-07 15:40:00,57.75,57.8,57.74,57.79,47379.0,50.423,50.4667,50.4143,50.4579,47379.0
2017-02-07 15:50:00,57.79,57.79,57.64,57.65,205456.0,50.4579,50.4579,50.327,50.3357,205456.0
2017-02-08 09:30:00,57.6,57.78,57.53,57.72,73827.0,50.292,50.4492,50.2309,50.3968,73827.0
2017-02-08 09:40:00,57.74,57.75,57.67,57.68,24011.0,50.4143,50.423,50.3532,50.3619,24011.0
2017-02-08 09:50:00,57.68,57.79,57.68,57.77,20540.0,50.3619,50.4579,50.3619,50.4405,20540.0
2017-02-08 10:00:00,57.78,57.78,57.67,57.68,10891.0,50.4492,50.4492,50.3532,50.3619,10891.0
2017-02-08 10:10:00,57.67,57.74,57.65,57.71,12784.0,50.3532,50.4143,50.3357,50.3881,12784.0
2017-02-08 10:20:00,57.71,57.72,57.68,57.69,36785.0,50.3881,50.3968,50.3619,50.3706,36785.0
2017-02-08 10:30:00,57.7,57.74,57.67,57.69,36355.0,50.3794,50.4143,50.3532,50.3706,36355.0
2017-02-08 10:40:00,57.69,57.7,57.62,57.68,36604.0,50.3706,50.3794,50.3095,50.3619,36604.0
2017-02-08 10:50:00,57.69,57.69,57.63,57.64,46851.0,50.3706,50.3706,50.3182,50.327,46851.0
2017-02-08 11:00:00,57.64,57.69,57.61,57.61,34980.0,50.327,50.3706,50.3008,50.3008,34980.0
2017-02-08 11:10:00,57.62,57.72,57.62,57.72,33213.0,50.3095,50.3968,50.3095,50.3968,33213.0
2017-02-08 11:20:00,57.71,57.75,57.7,57.7,18572.0,50.3881,50.423,50.3794,50.3794,18572.0
2017-02-08 11:30:00,57.7,57.71,57.61,57.62,24803.0,50.3794,50.3881,50.3008,50.3095,24803.0
2017-02-08 11:40:00,57.62,57.67,57.62,57.65,41810.0,50.3095,50.3532,50.3095,50.3357,41810.0
2017-02-08 11:50:00,57.64,57.65,57.56,57.59,16688.0,50.327,50.3357,50.2571,50.2833,16688.0
2017-02-08 12:00:00,57.58,57.74,57.58,57.73,21822.0,50.2746,50.4143,50.2746,50.4056,21822.0
2017-02-08 12:10:00,57.72,57.73,57.67,57.73,13803.0,50.3968,50.4056,50.3532,50.4056,13803.0
2017-02-08 12:20:00,57.73,57.73,57.65,57.68,33802.0,50.4056,50.4056,50.3357,50.3619,33802.0
2017-02-08 12:30:00,57.67,57.68,57.61,57.61,17863.0,50.3532,50.3619,50.3008,50.3008,17863.0
2017-02-08 12:40:00,57.61,57.67,57.61,57.67,14640.0,50.3008,50.3532,50.3008,50.3532,14640.0
2017-02-08 12:50:00,57.67,57.7,57.66,57.68,10314.0,50.3532,50.3794,50.3444,50.3619,10314.0
2017-02-08 13:00:00,57.69,57.69,57.65,57.68,28663.0,50.3706,50.3706,50.3357,50.3619,28663.0
2017-02-08 13:10:00,57.68,57.7,57.65,57.68,41643.0,50.3619,50.3794,50.3357,50.3619,41643.0
2017-02-08 13:20:00,57.69,57.7,57.65,57.68,20571.0,50.3706,50.3794,50.3357,50.3619,20571.0
2017-02-08 13:30:00,57.68,57.69,57.65,57.68,20316.0,50.3619,50.3706,50.3357,50.3619,20316.0
2017-02-08 13:40:00,57.68,57.69,57.66,57.68,18426.0,50.3619,50.3706,50.3444,50.3619,18426.0
2017-02-08 13:50:00,57.68,57.71,57.66,57.68,38822.0,50.3619,50.3881,50.3444,50.3619,38822.0
2017-02-08 14:00:00,57.69,57.69,57.66,57.68,11293.0,50.3706,50.3706,50.3444,50.3619,11293.0
2017-02-08 14:10:00,57.68,57.68,57.65,57.68,11088.0,50.3619,50.3619,50.3357,50.3619,11088.0
2017-02-08 14:20:00,57.68,57.7,57.66,57.66,13817.0,50.3619,50.3794,50.3444,50.3444,13817.0
2017-02-08 14:30:00,57.66,57.68,57.66,57.68,24562.0,50.3444,50.3619,50.3444,50.3619,24562.0
2017-02-08 14:40:00,57.68,57.69,57.67,57.69,5796.0,50.3619,50.3706,50.3532,50.3706,5796.0
2017-02-08 14:50:00,57.69,57.69,57.66,57.67,23515.0,50.3706,50.3706,50.3444,50.3532,23515.0
2017-02-08 15:00:00,57.68,57.68,57.66,57.68,18250.0,50.3619,50.3619,50.3444,50.3619,18250.0
2017-02-08 15:10:00,57.67,57.7,57.63,57.64,36927.0,50.3532,50.3794,50.3182,50.327,36927.0
2017-02-08 15:20:00,57.64,57.65,57.61,57.64,16497.0,50.327,50.3357,50.3008,50.327,16497.0
2017-02-08 15:30:00,57.64,57.68,57.61,57.65,62960.0,50.327,50.3619,50.3008,50.3357,62960.0
2017-02-08 15:40:00,57.65,57.75,57.64,57.75,24214.0,50.3357,50.423,50.327,50.423,24214.0
2017-02-08 15:50:00,57.75,57.75,57.69,57.74,50401.0,50.423,50.423,50.3706,50.4143,50401.0
2017-02-09 09:30:00,57.78,57.88,57.65,57.73,21327.0,50.4492,50.5365,50.3357,50.4056,21327.0
2017-02-09 09:40:00,57.74,57.84,57.74,57.84,10087.0,50.4143,50.5016,50.4143,50.5016,10087.0
2017-02-09 09:50:00,57.84,57.87,57.83,57.84,22449.0,50.5016,50.5278,50.4929,50.5016,22449.0
2017-02-09 10:00:00,57.84,57.87,57.8,57.86,31723.0,50.5016,50.5278,50.4667,50.5191,31723.0
2017-02-09 10:10:00,57.88,57.94,57.85,57.91,8303.0,50.5365,50.5889,50.5103,50.5627,8303.0
2017-02-09 10:20:00,57.88,57.88,57.81,57.85,19143.0,50.5365,50.5365,50.4754,50.5103,19143.0
2017-02-09 10:30:00,57.86,57.89,57.83,57.88,15066.0,50.5191,50.5453,50.4929,50.5365,15066.0
2017-02-09 10:40:00,57.87,57.92,57.86,57.92,9794.0,50.5278,50.5714,50.5191,50.5714,9794.0
2017-02-09 10:50:00,57.91,57.92,57.86,57.91,19779.0,50.5627,50.5714,50.5191,50.5627,19779.0
2017-02-09 11:00:00,57.92,57.92,57.89,57.91,11874.0,50.5714,50.5714,50.5453,50.5627,11874.0
2017-02-09 11:10:00,57.92,57.96,57.9,57.96,12815.0,50.5714,50.6064,50.554,50.6064,12815.0
2017-02-09 11:20:00,57.97,57.98,57.93,57.93,13840.0,50.6151,50.6238,50.5802,50.5802,13840.0
2017-02-09 11:30:00,57.93,57.97,57.92,57.95,15299.0,50.5802,50.6151,50.5714,50.5976,15299.0
2017-02-09 11:40:00,57.94,57.94,57.83,57.84,17002.0,50.5889,50.5889,50.4929,50.5016,17002.0
2017-02-09 11:50:00,57.84,57.85,57.82,57.83,15445.0,50.5016,50.5103,50.4841,50.4929,15445.0
2017-02-09 12:00:00,57.82,57.83,57.78,57.79,19485.0,50.4841,50.4929,50.4492,50.4579,19485.0
2017-02-09 12:10:00,57.8,57.84,57.79,57.81,15450.0,50.4667,50.5016,50.4579,50.4754,15450.0
2017-02-09 12:20:00,57.82,57.82,57.74,57.75,15611.0,50.4841,50.4841,50.4143,50.423,15611.0
2017-02-09 12:30:00,57.75,57.76,57.74,57.75,22529.0,50.423,50.4317,50.4143,50.423,22529.0
2017-02-09 12:40:00,57.75,57.78,57.74,57.75,9271.0,50.423,50.4492,50.4143,50.423,9271.0
2017-02-09 12:50:00,57.76,57.76,57.75,57.76,5098.0,50.4317,50.4317,50.423,50.4317,5098.0
2017-02-09 13:00:00,57.76,57.76,57.75,57.75,14819.0,50.4317,50.4317,50.423,50.423,14819.0
2017-02-09 13:10:00,57.75,57.76,57.72,57.75,22572.0,50.423,50.4317,50.3968,50.423,22572.0
2017-02-09 13:20:00,57.75,57.75,57.74,57.75,6074.0,50.423,50.423,50.4143,50.423,6074.0
2017-02-09 13:30:00,57.74,57.76,57.72,57.74,12957.0,50.4143,50.4317,50.3968,50.4143,12957.0
2017-02-09 13:40:00,57.75,57.8,57.74,57.8,14839.0,50.423,50.4667,50.4143,50.4667,14839.0
2017-02-09 13:50:00,57.8,57.82,57.79,57.8,14079.0,50.4667,50.4841,50.4579,50.4667,14079.0
2017-02-09 14:00:00,57.8,57.81,57.79,57.81,16098.0,50.4667,50.4754,50.4579,50.4754,16098.0
2017-02-09 14:10:00,57.8,57.81,57.79,57.8,21404.0,50.4667,50.4754,50.4579,50.4667,21404.0
2017-02-09 14:20:00,57.8,57.83,57.8,57.83,22757.0,50.4667,50.4929,50.4667,50.4929,22757.0
2017-02-09 14:30:00,57.82,57.85,57.8,57.8,28630.0,50.4841,50.5103,50.4667,50.4667,28630.0
2017-02-09 14:40:00,57.8,57.81,57.77,57.79,27997.0,50.4667,50.4754,50.4405,50.4579,27997.0
2017-02-09 14:50:00,57.8,57.83,57.78,57.83,11545.0,50.4667,50.4929,50.4492,50.4929,11545.0
2017-02-09 15:00:00,57.83,57.85,57.81,57.84,14921.0,50.4929,50.5103,50.4754,50.5016,14921.0
2017-02-09 15:10:00,57.84,57.85,57.79,57.79,10728.0,50.5016,50.5103,50.4579,50.4579,10728.0
2017-02-09 15:20:00,57.79,57.83,57.79,57.83,15038.0,50.4579,50.4929,50.4579,50.4929,15038.0
2017-02-09 15:30:00,57.83,57.84,57.78,57.82,22916.0,50.4929,50.5016,50.4492,50.4841,22916.0
2017-02-09 15:40:00,57.82,57.88,57.81,57.88,31516.0,50.4841,50.5365,50.4754,50.5365,31516.0
2017-02-09 15:50:00,57.88,57.9,57.84,57.85,98501.0,50.5365,50.554,50.5016,50.5103,98501.0
2017-02-10 09:30:00,57.78,57.87,57.74,57.85,24857.0,50.4492,50.5278,50.4143,50.5103,24857.0
2017-02-10 09:40:00,57.86,57.93,57.84,57.91,11544.0,50.5191,50.5802,50.5016,50.5627,11544.0
2017-02-10 09:50:00,57.93,58.04,57.93,58.01,18701.0,50.5802,50.6762,50.5802,50.65,18701.0
2017-02-10 10:00:00,57.99,58.07,57.99,58.04,7240.0,50.6326,50.7024,50.6326,50.6762,7240.0
2017-02-10 10:10:00,58.03,58.11,58.03,58.08,10301.0,50.6675,50.7373,50.6675,50.7111,10301.0
2017-02-10 10:20:00,58.07,58.16,58.05,58.15,11044.0,50.7024,50.781,50.685,50.7723,11044.0
2017-02-10 10:30:00,58.15,58.24,58.12,58.22,36659.0,50.7723,50.8508,50.7461,50.8334,36659.0
2017-02-10 10:40:00,58.22,58.28,58.2,58.28,15296.0,50.8334,50.8858,50.8159,50.8858,15296.0
2017-02-10 10:50:00,58.27,58.35,58.23,58.23,22767.0,50.877,50.9469,50.8421,50.8421,22767.0
2017-02-10 11:00:00,58.24,58.24,58.17,58.22,12445.0,50.8508,50.8508,50.7897,50.8334,12445.0
2017-02-10 11:10:00,58.22,58.26,58.22,58.26,17390.0,50.8334,50.8683,50.8334,50.8683,17390.0
2017-02-10 11:20:00,58.26,58.27,58.22,58.23,32070.0,50.8683,50.877,50.8334,50.8421,32070.0
2017-02-10 11:30:00,58.23,58.24,58.18,58.23,33125.0,50.8421,50.8508,50.7985,50.8421,33125.0
2017-02-10 11:40:00,58.24,58.26,58.2,58.22,19837.0,50.8508,50.8683,50.8159,50.8334,19837.0
2017-02-10 11:50:00,58.22,58.22,58.16,58.19,9955.0,50.8334,50.8334,50.781,50.8072,9955.0
2017-02-10 12:00:00,58.19,58.21,58.15,58.15,16235.0,50.8072,50.8247,50.7723,50.7723,16235.0
2017-02-10 12:10:00,58.16,58.16,58.13,58.15,8816.0,50.781,50.781,50.7548,50.7723,8816.0
2017-02-10 12:20:00,58.15,58.21,58.13,58.18,32008.0,50.7723,50.8247,50.7548,50.7985,32008.0
2017-02-10 12:30:00,58.19,58.2,58.18,58.18,8005.0,50.8072,50.8159,50.7985,50.7985,8005.0
2017-02-10 12:40:00,58.19,58.2,58.17,58.17,16959.0,50.8072,50.8159,50.7897,50.7897,16959.0
2017-02-10 12:50:00,58.17,58.18,58.15,58.17,7938.0,50.7897,50.7985,50.7723,50.7897,7938.0
2017-02-10 13:00:00,58.18,58.2,58.17,58.17,13026.0,50.7985,50.8159,50.7897,50.7897,13026.0
2017-02-10 13:10:00,58.17,58.17,58.1,58.11,20044.0,50.7897,50.7897,50.7286,50.7373,20044.0
2017-02-10 13:20:00,58.11,58.11,58.03,58.06,16678.0,50.7373,50.7373,50.6675,50.6937,16678.0
2017-02-10 13:30:00,58.05,58.05,58.01,58.04,9353.0,50.685,50.685,50.65,50.6762,9353.0
2017-02-10 13:40:00,58.03,58.05,57.99,58.0,33771.0,50.6675,50.685,50.6326,50.6413,33771.0
2017-02-10 13:50:00,58.0,58.04,57.99,58.01,35597.0,50.6413,50.6762,50.6326,50.65,35597.0
2017-02-10 14:00:00,58.01,58.03,58.0,58.0,17052.0,50.65,50.6675,50.6413,50.6413,17052.0
2017-02-10 14:10:00,58.01,58.03,58.01,58.02,16116.0,50.65,50.6675,50.65,50.6588,16116.0
2017-02-10 14:20:00,58.02,58.03,58.01,58.01,13342.0,50.6588,50.6675,50.65,50.65,13342.0
2017-02-10 14:30:00,58.02,58.03,58.01,58.01,8587.0,50.6588,50.6675,50.65,50.65,8587.0
2017-02-10 14:40:00,58.01,58.02,57.99,58.0,28986.0,50.65,50.6588,50.6326,50.6413,28986.0
2017-02-10 14:50:00,57.99,57.99,57.95,57.96,20113.0,50.6326,50.6326,50.5976,50.6064,20113.0
2017-02-10 15:00:00,57.95,57.98,57.95,57.98,11639.0,50.5976,50.6238,50.5976,50.6238,11639.0
2017-02-10 15:10:00,57.98,57.98,57.96,57.97,29729.0,50.6238,50.6238,50.6064,50.6151,29729.0
2017-02-10 15:20:00,57.96,57.97,57.95,57.97,22962.0,50.6064,50.6151,50.5976,50.6151,22962.0
2017-02-10 15:30:00,57.96,57.98,57.96,57.97,61059.0,50.6064,50.6238,50.6064,50.6151,61059.0
2017-02-10 15:40:00,57.98,58.05,57.97,58.0,71318.0,50.6238,50.685,50.6151,50.6413,71318.0
2017-02-10 15:50:00,58.0,58.01,57.96,57.97,96186.0,50.6413,50.65,50.6064,50.6151,96186.0
2017-02-13 09:30:00,58.08,58.29,58.08,58.2,56413.0,50.7111,50.8945,50.7111,50.8159,56413.0
2017-02-13 09:40:00,58.18,58.22,58.15,58.17,15462.0,50.7985,50.8334,50.7723,50.7897,15462.0
2017-02-13 09:50:00,58.17,58.21,58.12,58.2,21070.0,50.7897,50.8247,50.7461,50.8159,21070.0
2017-02-13 10:00:00,58.22,58.29,58.22,58.27,25081.0,50.8334,50.8945,50.8334,50.877,25081.0
2017-02-13 10:10:00,58.27,58.34,58.27,58.33,12000.0,50.877,50.9382,50.877,50.9294,12000.0
2017-02-13 10:20:00,58.34,58.35,58.31,58.33,17567.0,50.9382,50.9469,50.912,50.9294,17567.0
2017-02-13 10:30:00,58.34,58.36,58.3,58.36,24515.0,50.9382,50.9556,50.9032,50.9556,24515.0
2017-02-13 10:40:00,58.38,58.45,58.38,58.45,26774.0,50.9731,51.0342,50.9731,51.0342,26774.0
2017-02-13 10:50:00,58.44,58.46,58.4,58.45,21872.0,51.0255,51.0429,50.9905,51.0342,21872.0
2017-02-13 11:00:00,58.44,58.48,58.42,58.44,17555.0,51.0255,51.0604,51.008,51.0255,17555.0
2017-02-13 11:10:00,58.44,58.48,58.43,58.48,21195.0,51.0255,51.0604,51.0167,51.0604,21195.0
2017-02-13 11:20:00,58.48,58.59,58.48,58.59,27975.0,51.0604,51.1564,51.0604,51.1564,27975.0
2017-02-13 11:30:00,58.59,58.62,58.58,58.58,30358.0,51.1564,51.1826,51.1477,51.1477,30358.0
2017-02-13 11:40:00,58.58,58.63,58.57,58.61,24846.0,51.1477,51.1914,51.139,51.1739,24846.0
2017-02-13 11:50:00,58.61,58.61,58.58,58.58,11793.0,51.1739,51.1739,51.1477,51.1477,11793.0
2017-02-13 12:00:00,58.57,58.57,58.51,58.54,12553.0,51.139,51.139,51.0866,51.1128,12553.0
2017-02-13 12:10:00,58.53,58.55,58.51,58.54,16329.0,51.1041,51.1215,51.0866,51.1128,16329.0
2017-02-13 12:20:00,58.54,58.62,58.53,58.62,17030.0,51.1128,51.1826,51.1041,51.1826,17030.0
2017-02-13 12:30:00,58.62,58.64,58.59,58.63,14489.0,51.1826,51.2001,51.1564,51.1914,14489.0
2017-02-13 12:40:00,58.63,58.64,58.61,58.62,12228.0,51.1914,51.2001,51.1739,51.1826,12228.0
2017-02-13 12:50:00,58.61,58.62,58.58,58.62,11368.0,51.1739,51.1826,51.1477,51.1826,11368.0
2017-02-13 13:00:00,58.61,58.62,58.5,58.51,21735.0,51.1739,51.1826,51.0779,51.0866,21735.0
2017-02-13 13:10:00,58.51,58.55,58.5,58.53,11915.0,51.0866,51.1215,51.0779,51.1041,11915.0
2017-02-13 13:20:00,58.54,58.56,58.52,58.56,16153.0,51.1128,51.1302,51.0953,51.1302,16153.0
2017-02-13 13:30:00,58.55,58.58,58.53,58.55,8796.0,51.1215,51.1477,51.1041,51.1215,8796.0
2017-02-13 13:40:00,58.56,58.57,58.53,58.55,10389.0,51.1302,51.139,51.1041,51.1215,10389.0
2017-02-13 13:50:00,58.55,58.56,58.55,58.56,6754.0,51.1215,51.1302,51.1215,51.1302,6754.0
2017-02-13 14:00:00,58.56,58.56,58.54,58.55,16007.0,51.1302,51.1302,51.1128,51.1215,16007.0
2017-02-13 14:10:00,58.55,58.59,58.55,58.57,12620.0,51.1215,51.1564,51.1215,51.139,12620.0
2017-02-13 14:20:00,58.58,58.64,58.57,58.61,28622.0,51.1477,51.2001,51.139,51.1739,28622.0
2017-02-13 14:30:00,58.62,58.62,58.59,58.61,12385.0,51.1826,51.1826,51.1564,51.1739,12385.0
2017-02-13 14:40:00,58.61,58.61,58.56,58.57,14494.0,51.1739,51.1739,51.1302,51.139,14494.0
2017-02-13 14:50:00,58.56,58.57,58.51,58.51,14441.0,51.1302,51.139,51.0866,51.0866,14441.0
2017-02-13 15:00:00,58.5,58.51,58.48,58.51,14413.0,51.0779,51.0866,51.0604,51.0866,14413.0
2017-02-13 15:10:00,58.51,58.53,58.48,58.49,11486.0,51.0866,51.1041,51.0604,51.0691,11486.0
2017-02-13 15:20:00,58.48,58.49,58.45,58.49,15066.0,51.0604,51.0691,51.0342,51.0691,15066.0
2017-02-13 15:30:00,58.49,58.52,58.46,58.52,22020.0,51.0691,51.0953,51.0429,51.0953,22020.0
2017-02-13 15:40:00,58.52,58.52,58.47,58.48,73193.0,51.0953,51.0953,51.0517,51.0604,73193.0
2017-02-13 15:50:00,58.48,58.53,58.48,58.49,84062.0,51.0604,51.1041,51.0604,51.0691,84062.0
2017-02-14 09:30:00,58.21,58.58,58.15,58.58,55878.0,50.8247,51.1477,50.7723,51.1477,55878.0
2017-02-14 09:40:00,58.56,58.58,58.48,58.49,12457.0,51.1302,51.1477,51.0604,51.0691,12457.0
2017-02-14 09:50:00,58.49,58.51,58.34,58.34,7685.0,51.0691,51.0866,50.9382,50.9382,7685.0
2017-02-14 10:00:00,58.35,58.51,58.34,58.51,14821.0,50.9469,51.0866,50.9382,51.0866,14821.0
2017-02-14 10:10:00,58.5,58.56,58.47,58.52,11007.0,51.0779,51.1302,51.0517,51.0953,11007.0
2017-02-14 10:20:00,58.51,58.52,58.44,58.44,5294.0,51.0866,51.0953,51.0255,51.0255,5294.0
2017-02-14 10:30:00,58.45,58.45,58.38,58.39,18611.0,51.0342,51.0342,50.9731,50.9818,18611.0
2017-02-14 10:40:00,58.39,58.44,58.38,58.41,11185.0,50.9818,51.0255,50.9731,50.9993,11185.0
2017-02-14 10:50:00,58.41,58.42,58.35,58.36,9643.0,50.9993,51.008,50.9469,50.9556,9643.0
2017-02-14 11:00:00,58.36,58.36,58.24,58.26,31402.0,50.9556,50.9556,50.8508,50.8683,31402.0
2017-02-14 11:10:00,58.26,58.29,58.25,58.28,8386.0,50.8683,50.8945,50.8596,50.8858,8386.0
2017-02-14 11:20:00,58.28,58.37,58.28,58.37,12217.0,50.8858,50.9644,50.8858,50.9644,12217.0
2017-02-14 11:30:00,58.35,58.37,58.29,58.3,7744.0,50.9469,50.9644,50.8945,50.9032,7744.0
2017-02-14 11:40:00,58.3,58.3,58.26,58.26,9105.0,50.9032,50.9032,50.8683,50.8683,9105.0
2017-02-14 11:50:00,58.26,58.27,58.23,58.25,11451.0,50.8683,50.877,50.8421,50.8596,11451.0
2017-02-14 12:00:00,58.25,58.27,58.23,58.25,9836.0,50.8596,50.877,50.8421,50.8596,9836.0
2017-02-14 12:10:00,58.25,58.25,58.21,58.21,5614.0,50.8596,50.8596,50.8247,50.8247,5614.0
2017-02-14 12:20:00,58.22,58.22,58.2,58.21,6935.0,50.8334,50.8334,50.8159,50.8247,6935.0
2017-02-14 12:30:00,58.22,58.25,58.21,58.23,10542.0,50.8334,50.8596,50.8247,50.8421,10542.0
2017-02-14 12:40:00,58.24,58.24,58.18,58.2,12190.0,50.8508,50.8508,50.7985,50.8159,12190.0
2017-02-14 12:50:00,58.21,58.27,58.2,58.25,5483.0,50.8247,50.877,50.8159,50.8596,5483.0
2017-02-14 13:00:00,58.26,58.26,58.23,58.26,13280.0,50.8683,50.8683,50.8421,50.8683,13280.0
2017-02-14 13:10:00,58.26,58.31,58.24,58.24,11944.0,50.8683,50.912,50.8508,50.8508,11944.0
2017-02-14 13:20:00,58.24,58.26,58.22,58.25,12381.0,50.8508,50.8683,50.8334,50.8596,12381.0
2017-02-14 13:30:00,58.25,58.26,58.23,58.26,8835.0,50.8596,50.8683,50.8421,50.8683,8835.0
2017-02-14 13:40:00,58.25,58.3,58.24,58.3,12449.0,50.8596,50.9032,50.8508,50.9032,12449.0
2017-02-14 13:50:00,58.29,58.35,58.28,58.35,14454.0,50.8945,50.9469,50.8858,50.9469,14454.0
2017-02-14 14:00:00,58.34,58.43,58.33,58.4,14544.0,50.9382,51.0167,50.9294,50.9905,14544.0
2017-02-14 14:10:00,58.4,58.4,58.36,58.38,6254.0,50.9905,50.9905,50.9556,50.9731,6254.0
2017-02-14 14:20:00,58.37,58.39,58.36,58.38,12313.0,50.9644,50.9818,50.9556,50.9731,12313.0
2017-02-14 14:30:00,58.37,58.37,58.33,58.35,11382.0,50.9644,50.9644,50.9294,50.9469,11382.0
2017-02-14 14:40:00,58.35,58.36,58.32,58.35,27445.0,50.9469,50.9556,50.9207,50.9469,27445.0
2017-02-14 14:50:00,58.34,58.35,58.32,58.34,15134.0,50.9382,50.9469,50.9207,50.9382,15134.0
2017-02-14 15:00:00,58.34,58.35,58.32,58.32,11572.0,50.9382,50.9469,50.9207,50.9207,11572.0
2017-02-14 15:10:00,58.32,58.38,58.31,58.37,21459.0,50.9207,50.9731,50.912,50.9644,21459.0
2017-02-14 15:20:00,58.37,58.38,58.35,58.35,18609.0,50.9644,50.9731,50.9469,50.9469,18609.0
2017-02-14 15:30:00,58.35,58.39,58.31,58.39,24480.0,50.9469,50.9818,50.912,50.9818,24480.0
2017-02-14 15:40:00,58.39,58.45,58.39,58.45,43767.0,50.9818,51.0342,50.9818,51.0342,43767.0
2017-02-14 15:50:00,58.45,58.48,58.41,58.44,83310.0,51.0342,51.0604,50.9993,51.0255,83310.0
2017-02-15 09:30:00,58.09,58.4,58.06,58.32,28015.0,50.7199,50.9905,50.6937,50.9207,28015.0
2017-02-15 09:40:00,58.33,58.35,58.29,58.34,4612.0,50.9294,50.9469,50.8945,50.9382,4612.0
2017-02-15 09:50:00,58.34,58.53,58.34,58.53,9786.0,50.9382,51.1041,50.9382,51.1041,9786.0
2017-02-15 10:00:00,58.5,58.56,58.48,58.5,10167.0,51.0779,51.1302,51.0604,51.0779,10167.0
2017-02-15 10:10:00,58.5,58.52,58.44,58.48,10354.0,51.0779,51.0953,51.0255,51.0604,10354.0
2017-02-15 10:20:00,58.47,58.58,58.46,58.58,15434.0,51.0517,51.1477,51.0429,51.1477,15434.0
2017-02-15 10:30:00,58.59,58.62,58.57,58.6,14582.0,51.1564,51.1826,51.139,51.1652,14582.0
2017-02-15 10:40:00,58.59,58.63,58.53,58.6,12373.0,51.1564,51.1914,51.1041,51.1652,12373.0
2017-02-15 10:50:00,58.61,58.66,58.6,58.64,24091.0,51.1739,51.2176,51.1652,51.2001,24091.0
2017-02-15 11:00:00,58.64,58.7,58.63,58.68,24639.0,51.2001,51.2525,51.1914,51.235,24639.0
2017-02-15 11:10:00,58.69,58.82,58.68,58.82,29211.0,51.2438,51.3573,51.235,51.3573,29211.0
2017-02-15 11:20:00,58.81,58.85,58.8,58.84,33264.0,51.3485,51.3835,51.3398,51.3747,33264.0
2017-02-15 11:30:00,58.84,58.89,58.8,58.8,55429.0,51.3747,51.4184,51.3398,51.3398,55429.0
2017-02-15 11:40:00,58.81,58.81,58.72,58.73,33953.0,51.3485,51.3485,51.2699,51.2787,33953.0
2017-02-15 11:50:00,58.74,58.77,58.72,58.75,12511.0,51.2874,51.3136,51.2699,51.2961,12511.0
2017-02-15 12:00:00,58.75,58.82,58.74,58.81,11348.0,51.2961,51.3573,51.2874,51.3485,11348.0
2017-02-15 12:10:00,58.81,58.84,58.78,58.81,12975.0,51.3485,51.3747,51.3223,51.3485,12975.0
2017-02-15 12:20:00,58.8,58.86,58.8,58.8,18231.0,51.3398,51.3922,51.3398,51.3398,18231.0
2017-02-15 12:30:00,58.79,58.83,58.78,58.82,9341.0,51.3311,51.366,51.3223,51.3573,9341.0
2017-02-15 12:40:00,58.81,58.82,58.77,58.77,12040.0,51.3485,51.3573,51.3136,51.3136,12040.0
2017-02-15 12:50:00,58.78,58.83,58.76,58.8,17081.0,51.3223,51.366,51.3049,51.3398,17081.0
2017-02-15 13:00:00,58.81,58.86,58.79,58.85,15990.0,51.3485,51.3922,51.3311,51.3835,15990.0
2017-02-15 13:10:00,58.85,58.86,58.8,58.82,13908.0,51.3835,51.3922,51.3398,51.3573,13908.0
2017-02-15 13:20:00,58.81,58.86,58.81,58.85,15220.0,51.3485,51.3922,51.3485,51.3835,15220.0
2017-02-15 13:30:00,58.86,58.87,58.82,58.82,11330.0,51.3922,51.4009,51.3573,51.3573,11330.0
2017-02-15 13:40:00,58.83,58.86,58.82,58.86,20518.0,51.366,51.3922,51.3573,51.3922,20518.0
2017-02-15 13:50:00,58.86,58.96,58.86,58.92,30998.0,51.3922,51.4795,51.3922,51.4446,30998.0
2017-02-15 14:00:00,58.92,58.96,58.91,58.94,19017.0,51.4446,51.4795,51.4358,51.462,19017.0
2017-02-15 14:10:00,58.94,58.96,58.89,58.92,24721.0,51.462,51.4795,51.4184,51.4446,24721.0
2017-02-15 14:20:00,58.92,58.97,58.91,58.96,18120.0,51.4446,51.4882,51.4358,51.4795,18120.0
2017-02-15 14:30:00,58.96,58.99,58.94,58.96,30852.0,51.4795,51.5057,51.462,51.4795,30852.0
2017-02-15 14:40:00,58.97,58.98,58.94,58.96,18645.0,51.4882,51.497,51.462,51.4795,18645.0
2017-02-15 14:50:00,58.96,59.04,58.96,59.02,25304.0,51.4795,51.5493,51.4795,51.5319,25304.0
2017-02-15 15:00:00,59.03,59.05,59.0,59.05,21007.0,51.5406,51.5581,51.5144,51.5581,21007.0
2017-02-15 15:10:00,59.05,59.16,59.05,59.12,35096.0,51.5581,51.6541,51.5581,51.6192,35096.0
2017-02-15 15:20:00,59.12,59.19,59.11,59.16,38753.0,51.6192,51.6803,51.6105,51.6541,38753.0
2017-02-15 15:30:00,59.16,59.18,59.12,59.14,63320.0,51.6541,51.6716,51.6192,51.6367,63320.0
2017-02-15 15:40:00,59.14,59.14,59.06,59.07,65294.0,51.6367,51.6367,51.5668,51.5755,65294.0
2017-02-15 15:50:00,59.07,59.13,59.07,59.12,121211.0,51.5755,51.6279,51.5755,51.6192,121211.0
2017-02-16 09:30:00,58.92,59.06,58.71,58.99,37446.0,51.4446,51.5668,51.2612,51.5057,37446.0
2017-02-16 09:40:00,58.98,58.98,58.82,58.9,30415.0,51.497,51.497,51.3573,51.4271,30415.0
2017-02-16 09:50:00,58.9,58.93,58.76,58.78,34405.0,51.4271,51.4533,51.3049,51.3223,34405.0
2017-02-16 10:00:00,58.79,58.89,58.73,58.87,40381.0,51.3311,51.4184,51.2787,51.4009,40381.0
2017-02-16 10:10:00,58.88,58.93,58.85,58.87,29106.0,51.4096,51.4533,51.3835,51.4009,29106.0
2017-02-16 10:20:00,58.88,59.06,58.86,59.05,28062.0,51.4096,51.5668,51.3922,51.5581,28062.0
2017-02-16 10:30:00,59.05,59.09,58.96,59.07,43694.0,51.5581,51.593,51.4795,51.5755,43694.0
2017-02-16 10:40:00,59.06,59.12,58.92,58.92,34740.0,51.5668,51.6192,51.4446,51.4446,34740.0
2017-02-16 10:50:00,58.91,58.91,58.8,58.82,20892.0,51.4358,51.4358,51.3398,51.3573,20892.0
2017-02-16 11:00:00,58.83,58.83,58.69,58.71,31791.0,51.366,51.366,51.2438,51.2612,31791.0
2017-02-16 11:10:00,58.71,58.77,58.68,58.74,26278.0,51.2612,51.3136,51.235,51.2874,26278.0
2017-02-16 11:20:00,58.75,58.77,58.74,58.75,52014.0,51.2961,51.3136,51.2874,51.2961,52014.0
2017-02-16 11:30:00,58.75,58.77,58.73,58.74,35395.0,51.2961,51.3136,51.2787,51.2874,35395.0
2017-02-16 11:40:00,58.74,58.79,58.73,58.77,31071.0,51.2874,51.3311,51.2787,51.3136,31071.0
2017-02-16 11:50:00,58.77,58.79,58.75,58.77,30959.0,51.3136,51.3311,51.2961,51.3136,30959.0
2017-02-16 12:00:00,58.78,58.8,58.73,58.77,23180.0,51.3223,51.3398,51.2787,51.3136,23180.0
2017-02-16 12:10:00,58.78,58.86,58.77,58.84,26669.0,51.3223,51.3922,51.3136,51.3747,26669.0
2017-02-16 12:20:00,58.84,58.89,58.78,58.89,53613.0,51.3747,51.4184,51.3223,51.4184,53613.0
2017-02-16 12:30:00,58.88,58.9,58.84,58.88,21487.0,51.4096,51.4271,51.3747,51.4096,21487.0
2017-02-16 12:40:00,58.88,58.9,58.85,58.87,29201.0,51.4096,51.4271,51.3835,51.4009,29201.0
2017-02-16 12:50:00,58.88,58.91,58.85,58.85,26021.0,51.4096,51.4358,51.3835,51.3835,26021.0
2017-02-16 13:00:00,58.85,58.86,58.79,58.83,13878.0,51.3835,51.3922,51.3311,51.366,13878.0
2017-02-16 13:10:00,58.82,58.86,58.81,58.86,17362.0,51.3573,51.3922,51.3485,51.3922,17362.0
2017-02-16 13:20:00,58.86,58.9,58.8,58.87,70663.0,51.3922,51.4271,51.3398,51.4009,70663.0
2017-02-16 13:30:00,58.87,58.9,58.84,58.87,35460.0,51.4009,51.4271,51.3747,51.4009,35460.0
2017-02-16 13:40:00,58.88,58.89,58.79,58.82,21525.0,51.4096,51.4184,51.3311,51.3573,21525.0
2017-02-16 13:50:00,58.82,58.85,58.77,58.84,47692.0,51.3573,51.3835,51.3136,51.3747,47692.0
2017-02-16 14:00:00,58.84,58.91,58.84,58.87,39170.0,51.3747,51.4358,51.3747,51.4009,39170.0
2017-02-16 14:10:00,58.86,58.89,58.84,58.86,21146.0,51.3922,51.4184,51.3747,51.3922,21146.0
2017-02-16 14:20:00,58.87,58.88,58.77,58.77,23101.0,51.4009,51.4096,51.3136,51.3136,23101.0
2017-02-16 14:30:00,58.77,58.83,58.75,58.8,20969.0,51.3136,51.366,51.2961,51.3398,20969.0
2017-02-16 14:40:00,58.8,58.88,58.8,58.85,18406.0,51.3398,51.4096,51.3398,51.3835,18406.0
2017-02-16 14:50:00,58.85,58.88,58.81,58.82,53334.0,51.3835,51.4096,51.3485,51.3573,53334.0
2017-02-16 15:00:00,58.83,58.85,58.81,58.84,68218.0,51.366,51.3835,51.3485,51.3747,68218.0
2017-02-16 15:10:00,58.84,58.94,58.84,58.92,66881.0,51.3747,51.462,51.3747,51.4446,66881.0
2017-02-16 15:20:00,58.93,58.95,58.89,58.91,35871.0,51.4533,51.4708,51.4184,51.4358,35871.0
2017-02-16 15:30:00,58.91,58.92,58.88,58.88,92563.0,51.4358,51.4446,51.4096,51.4096,92563.0
2017-02-16 15:40:00,58.88,58.9,58.85,58.85,63269.0,51.4096,51.4271,51.3835,51.3835,63269.0
2017-02-16 15:50:00,58.86,59.08,58.84,59.04,240660.0,51.3922,51.5843,51.3747,51.5493,240660.0
2017-02-17 09:30:00,59.22,59.7,58.6,58.81,174828.0,51.7065,52.1256,51.1652,51.3485,174828.0
2017-02-17 09:40:00,58.81,59.6,58.8,59.5,157100.0,51.3485,52.0383,51.3398,51.951,157100.0
2017-02-17 09:50:00,59.46,59.65,59.38,59.58,116719.0,51.9161,52.082,51.8462,52.0208,116719.0
2017-02-17 10:00:00,59.59,59.84,59.51,59.84,141560.0,52.0296,52.2478,51.9597,52.2478,141560.0
2017-02-17 10:10:00,59.84,59.87,59.69,59.8,104270.0,52.2478,52.274,52.1169,52.2129,104270.0
2017-02-17 10:20:00,59.8,59.93,59.71,59.9,69586.0,52.2129,52.3264,52.1343,52.3002,69586.0
2017-02-17 10:30:00,59.91,59.98,59.77,59.95,42177.0,52.309,52.3701,52.1867,52.3439,42177.0
2017-02-17 10:40:00,59.96,60.23,59.95,60.15,81561.0,52.3526,52.5884,52.3439,52.5185,81561.0
2017-02-17 10:50:00,60.15,60.15,59.92,59.92,46332.0,52.5185,52.5185,52.3177,52.3177,46332.0
2017-02-17 11:00:00,59.95,60.11,59.9,60.04,42756.0,52.3439,52.4836,52.3002,52.4225,42756.0
2017-02-17 11:10:00,60.05,60.08,59.94,59.98,51531.0,52.4312,52.4574,52.3352,52.3701,51531.0
2017-02-17 11:20:00,59.96,59.98,59.8,59.8,41121.0,52.3526,52.3701,52.2129,52.2129,41121.0
2017-02-17 11:30:00,59.8,59.93,59.72,59.9,55327.0,52.2129,52.3264,52.1431,52.3002,55327.0
2017-02-17 11:40:00,59.88,59.95,59.86,59.93,44592.0,52.2828,52.3439,52.2653,52.3264,44592.0
2017-02-17 11:50:00,59.94,60.05,59.93,59.99,40621.0,52.3352,52.4312,52.3264,52.3788,40621.0
2017-02-17 12:00:00,59.98,60.0,59.87,59.91,32325.0,52.3701,52.3875,52.274,52.309,32325.0
2017-02-17 12:10:00,59.91,59.92,59.85,59.91,26073.0,52.309,52.3177,52.2566,52.309,26073.0
2017-02-17 12:20:00,59.93,60.05,59.91,60.05,16133.0,52.3264,52.4312,52.309,52.4312,16133.0
2017-02-17 12:30:00,60.06,60.23,59.99,60.22,39475.0,52.4399,52.5884,52.3788,52.5796,39475.0
2017-02-17 12:40:00,60.22,60.5,60.2,60.48,45538.0,52.5796,52.8241,52.5622,52.8066,45538.0
2017-02-17 12:50:00,60.49,60.62,60.45,60.55,38752.0,52.8154,52.9289,52.7805,52.8678,38752.0
2017-02-17 13:00:00,60.55,60.56,60.39,60.42,22843.0,52.8678,52.8765,52.7281,52.7543,22843.0
2017-02-17 13:10:00,60.43,60.47,60.31,60.33,24463.0,52.763,52.7979,52.6582,52.6757,24463.0
2017-02-17 13:20:00,60.32,60.5,60.31,60.47,18744.0,52.6669,52.8241,52.6582,52.7979,18744.0
2017-02-17 13:30:00,60.47,60.57,60.45,60.48,45716.0,52.7979,52.8852,52.7805,52.8066,45716.0
2017-02-17 13:40:00,60.5,60.5,60.35,60.41,40713.0,52.8241,52.8241,52.6931,52.7455,40713.0
2017-02-17 13:50:00,60.39,60.45,60.36,60.39,24482.0,52.7281,52.7805,52.7019,52.7281,24482.0
2017-02-17 14:00:00,60.39,60.49,60.39,60.46,32257.0,52.7281,52.8154,52.7281,52.7892,32257.0
2017-02-17 14:10:00,60.47,60.54,60.47,60.52,39055.0,52.7979,52.859,52.7979,52.8416,39055.0
2017-02-17 14:20:00,60.52,60.64,60.51,60.59,29836.0,52.8416,52.9463,52.8328,52.9027,29836.0
2017-02-17 14:30:00,60.6,60.71,60.59,60.66,30230.0,52.9114,53.0075,52.9027,52.9638,30230.0
2017-02-17 14:40:00,60.67,60.74,60.66,60.74,38602.0,52.9725,53.0337,52.9638,53.0337,38602.0
2017-02-17 14:50:00,60.73,60.73,60.65,60.67,30728.0,53.0249,53.0249,52.9551,52.9725,30728.0
2017-02-17 15:00:00,60.65,60.68,60.63,60.66,38585.0,52.9551,52.9813,52.9376,52.9638,38585.0
2017-02-17 15:10:00,60.65,60.77,60.64,60.75,42750.0,52.9551,53.0599,52.9463,53.0424,42750.0
2017-02-17 15:20:00,60.75,60.76,60.66,60.73,32030.0,53.0424,53.0511,52.9638,53.0249,32030.0
2017-02-17 15:30:00,60.73,60.79,60.66,60.66,75672.0,53.0249,53.0773,52.9638,52.9638,75672.0
2017-02-17 15:40:00,60.66,60.69,60.59,60.6,82905.0,52.9638,52.99,52.9027,52.9114,82905.0
2017-02-17 15:50:00,60.6,60.76,60.58,60.74,293575.0,52.9114,53.0511,52.894,53.0337,293575.0
2017-02-21 09:30:00,60.5,60.97,60.47,60.96,98641.0,52.8241,53.2345,52.7979,53.2257,98641.0
2017-02-21 09:40:00,60.96,61.09,60.91,61.09,40489.0,53.2257,53.3393,53.1821,53.3393,40489.0
2017-02-21 09:50:00,61.07,61.21,61.07,61.18,29081.0,53.3218,53.444,53.3218,53.4178,29081.0
2017-02-21 10:00:00,61.17,61.29,61.15,61.27,22064.0,53.4091,53.5139,53.3916,53.4964,22064.0
2017-02-21 10:10:00,61.27,61.38,61.23,61.37,24302.0,53.4964,53.5925,53.4615,53.5837,24302.0
2017-02-21 10:20:00,61.36,61.46,61.36,61.44,26315.0,53.575,53.6623,53.575,53.6449,26315.0
2017-02-21 10:30:00,61.42,61.47,61.35,61.46,23366.0,53.6274,53.671,53.5663,53.6623,23366.0
2017-02-21 10:40:00,61.46,61.53,61.43,61.51,33518.0,53.6623,53.7234,53.6361,53.706,33518.0
2017-02-21 10:50:00,61.51,61.53,61.43,61.48,32032.0,53.706,53.7234,53.6361,53.6798,32032.0
2017-02-21 11:00:00,61.48,61.49,61.4,61.4,41933.0,53.6798,53.6885,53.6099,53.6099,41933.0
2017-02-21 11:10:00,61.4,61.44,61.39,61.42,12792.0,53.6099,53.6449,53.6012,53.6274,12792.0
2017-02-21 11:20:00,61.43,61.43,61.24,61.27,22899.0,53.6361,53.6361,53.4702,53.4964,22899.0
2017-02-21 11:30:00,61.26,61.31,61.2,61.24,22825.0,53.4877,53.5313,53.4353,53.4702,22825.0
2017-02-21 11:40:00,61.24,61.27,61.15,61.21,24427.0,53.4702,53.4964,53.3916,53.444,24427.0
2017-02-21 11:50:00,61.21,61.29,61.2,61.22,38971.0,53.444,53.5139,53.4353,53.4528,38971.0
2017-02-21 12:00:00,61.22,61.23,61.17,61.17,28528.0,53.4528,53.4615,53.4091,53.4091,28528.0
2017-02-21 12:10:00,61.17,61.19,61.12,61.14,37177.0,53.4091,53.4266,53.3655,53.3829,37177.0
2017-02-21 12:20:00,61.15,61.22,61.15,61.21,19516.0,53.3916,53.4528,53.3916,53.444,19516.0
2017-02-21 12:30:00,61.21,61.23,61.19,61.22,15478.0,53.444,53.4615,53.4266,53.4528,15478.0
2017-02-21 12:40:00,61.21,61.21,61.14,61.18,20086.0,53.444,53.444,53.3829,53.4178,20086.0
2017-02-21 12:50:00,61.17,61.19,61.15,61.15,10245.0,53.4091,53.4266,53.3916,53.3916,10245.0
2017-02-21 13:00:00,61.15,61.15,61.1,61.12,15872.0,53.3916,53.3916,53.348,53.3655,15872.0
2017-02-21 13:10:00,61.13,61.15,61.12,61.12,17009.0,53.3742,53.3916,53.3655,53.3655,17009.0
2017-02-21 13:20:00,61.13,61.2,61.12,61.2,20904.0,53.3742,53.4353,53.3655,53.4353,20904.0
2017-02-21 13:30:00,61.19,61.19,61.1,61.1,22834.0,53.4266,53.4266,53.348,53.348,22834.0
2017-02-21 13:40:00,61.09,61.11,61.08,61.09,7185.0,53.3393,53.3567,53.3305,53.3393,7185.0
2017-02-21 13:50:00,61.1,61.12,61.05,61.12,20005.0,53.348,53.3655,53.3043,53.3655,20005.0
2017-02-21 14:00:00,61.12,61.14,61.1,61.1,26205.0,53.3655,53.3829,53.348,53.348,26205.0
2017-02-21 14:10:00,61.11,61.15,61.11,61.15,22684.0,53.3567,53.3916,53.3567,53.3916,22684.0
2017-02-21 14:20:00,61.14,61.24,61.14,61.19,19264.0,53.3829,53.4702,53.3829,53.4266,19264.0
2017-02-21 14:30:00,61.19,61.22,61.15,61.22,21225.0,53.4266,53.4528,53.3916,53.4528,21225.0
2017-02-21 14:40:00,61.22,61.26,61.2,61.22,33135.0,53.4528,53.4877,53.4353,53.4528,33135.0
2017-02-21 14:50:00,61.23,61.24,61.19,61.2,28477.0,53.4615,53.4702,53.4266,53.4353,28477.0
2017-02-21 15:00:00,61.2,61.28,61.19,61.25,30276.0,53.4353,53.5052,53.4266,53.479,30276.0
2017-02-21 15:10:00,61.25,61.3,61.24,61.28,38608.0,53.479,53.5226,53.4702,53.5052,38608.0
2017-02-21 15:20:00,61.28,61.33,61.27,61.31,43649.0,53.5052,53.5488,53.4964,53.5313,43649.0
2017-02-21 15:30:00,61.32,61.33,61.26,61.27,49998.0,53.5401,53.5488,53.4877,53.4964,49998.0
2017-02-21 15:40:00,61.27,61.3,61.24,61.27,62535.0,53.4964,53.5226,53.4702,53.4964,62535.0
2017-02-21 15:50:00,61.26,61.3,61.2,61.22,250432.0,53.4877,53.5226,53.4353,53.4528,250432.0
2017-02-22 09:30:00,61.35,61.59,61.32,61.39,36609.0,53.5663,53.7758,53.5401,53.6012,36609.0
2017-02-22 09:40:00,61.43,61.5,61.37,61.37,21927.0,53.6361,53.6972,53.5837,53.5837,21927.0
2017-02-22 09:50:00,61.38,61.44,61.35,61.35,20451.0,53.5925,53.6449,53.5663,53.5663,20451.0
2017-02-22 10:00:00,61.35,61.39,61.26,61.26,22129.0,53.5663,53.6012,53.4877,53.4877,22129.0
2017-02-22 10:10:00,61.27,61.28,61.2,61.23,34109.0,53.4964,53.5052,53.4353,53.4615,34109.0
2017-02-22 10:20:00,61.23,61.26,61.19,61.2,25884.0,53.4615,53.4877,53.4266,53.4353,25884.0
2017-02-22 10:30:00,61.22,61.33,61.21,61.33,36395.0,53.4528,53.5488,53.444,53.5488,36395.0
2017-02-22 10:40:00,61.33,61.34,61.31,61.32,20923.0,53.5488,53.5575,53.5313,53.5401,20923.0
2017-02-22 10:50:00,61.33,61.36,61.28,61.28,19672.0,53.5488,53.575,53.5052,53.5052,19672.0
2017-02-22 11:00:00,61.28,61.36,61.27,61.36,18728.0,53.5052,53.575,53.4964,53.575,18728.0
2017-02-22 11:10:00,61.36,61.38,61.32,61.37,16287.0,53.575,53.5925,53.5401,53.5837,16287.0
2017-02-22 11:20:00,61.37,61.44,61.37,61.43,24184.0,53.5837,53.6449,53.5837,53.6361,24184.0
2017-02-22 11:30:00,61.42,61.43,61.41,61.42,20553.0,53.6274,53.6361,53.6187,53.6274,20553.0
2017-02-22 11:40:00,61.42,61.47,61.42,61.46,21009.0,53.6274,53.671,53.6274,53.6623,21009.0
2017-02-22 11:50:00,61.46,61.49,61.43,61.43,28495.0,53.6623,53.6885,53.6361,53.6361,28495.0
2017-02-22 12:00:00,61.43,61.45,61.4,61.42,21709.0,53.6361,53.6536,53.6099,53.6274,21709.0
2017-02-22 12:10:00,61.42,61.44,61.38,61.43,16714.0,53.6274,53.6449,53.5925,53.6361,16714.0
2017-02-22 12:20:00,61.44,61.47,61.43,61.47,13850.0,53.6449,53.671,53.6361,53.671,13850.0
2017-02-22 12:30:00,61.47,61.5,61.45,61.5,15486.0,53.671,53.6972,53.6536,53.6972,15486.0
2017-02-22 12:40:00,61.5,61.54,61.49,61.53,12292.0,53.6972,53.7322,53.6885,53.7234,12292.0
2017-02-22 12:50:00,61.52,61.6,61.52,61.58,21860.0,53.7147,53.7846,53.7147,53.7671,21860.0
2017-02-22 13:00:00,61.58,61.65,61.58,61.64,23706.0,53.7671,53.8282,53.7671,53.8195,23706.0
2017-02-22 13:10:00,61.63,61.68,61.62,61.66,18599.0,53.8107,53.8544,53.802,53.8369,18599.0
2017-02-22 13:20:00,61.67,61.72,61.62,61.63,23016.0,53.8457,53.8893,53.802,53.8107,23016.0
2017-02-22 13:30:00,61.63,61.63,61.58,61.59,16315.0,53.8107,53.8107,53.7671,53.7758,16315.0
2017-02-22 13:40:00,61.59,61.6,61.57,61.6,16529.0,53.7758,53.7846,53.7584,53.7846,16529.0
2017-02-22 13:50:00,61.6,61.64,61.59,61.6,23983.0,53.7846,53.8195,53.7758,53.7846,23983.0
2017-02-22 14:00:00,61.61,61.61,61.51,61.52,35285.0,53.7933,53.7933,53.706,53.7147,35285.0
2017-02-22 14:10:00,61.51,61.56,61.44,61.55,35285.0,53.706,53.7496,53.6449,53.7409,35285.0
2017-02-22 14:20:00,61.55,61.59,61.54,61.59,21708.0,53.7409,53.7758,53.7322,53.7758,21708.0
2017-02-22 14:30:00,61.59,61.59,61.55,61.55,19344.0,53.7758,53.7758,53.7409,53.7409,19344.0
2017-02-22 14:40:00,61.55,61.57,61.53,61.53,17083.0,53.7409,53.7584,53.7234,53.7234,17083.0
2017-02-22 14:50:00,61.53,61.57,61.53,61.57,19709.0,53.7234,53.7584,53.7234,53.7584,19709.0
2017-02-22 15:00:00,61.56,61.64,61.56,61.62,35448.0,53.7496,53.8195,53.7496,53.802,35448.0
2017-02-22 15:10:00,61.62,61.62,61.6,61.61,17998.0,53.802,53.802,53.7846,53.7933,17998.0
2017-02-22 15:20:00,61.61,61.71,61.59,61.71,46523.0,53.7933,53.8806,53.7758,53.8806,46523.0
2017-02-22 15:30:00,61.71,61.71,61.65,61.66,51487.0,53.8806,53.8806,53.8282,53.8369,51487.0
2017-02-22 15:40:00,61.66,61.69,61.64,61.66,81497.0,53.8369,53.8631,53.8195,53.8369,81497.0
2017-02-22 15:50:00,61.65,61.71,61.65,61.68,132536.0,53.8282,53.8806,53.8282,53.8544,132536.0
2017-02-23 09:30:00,61.84,61.98,61.76,61.76,40064.0,53.9941,54.1163,53.9243,53.9243,40064.0
2017-02-23 09:40:00,61.77,61.78,61.68,61.71,26616.0,53.933,53.9417,53.8544,53.8806,26616.0
2017-02-23 09:50:00,61.72,61.72,61.64,61.67,11969.0,53.8893,53.8893,53.8195,53.8457,11969.0
2017-02-23 10:00:00,61.67,61.72,61.66,61.71,23031.0,53.8457,53.8893,53.8369,53.8806,23031.0
2017-02-23 10:10:00,61.72,61.72,61.57,61.6,28686.0,53.8893,53.8893,53.7584,53.7846,28686.0
2017-02-23 10:20:00,61.61,61.63,61.45,61.46,24222.0,53.7933,53.8107,53.6536,53.6623,24222.0
2017-02-23 10:30:00,61.45,61.49,61.34,61.36,35701.0,53.6536,53.6885,53.5575,53.575,35701.0
2017-02-23 10:40:00,61.35,61.35,61.25,61.34,53582.0,53.5663,53.5663,53.479,53.5575,53582.0
2017-02-23 10:50:00,61.34,61.37,61.26,61.33,28755.0,53.5575,53.5837,53.4877,53.5488,28755.0
2017-02-23 11:00:00,61.34,61.43,61.33,61.35,26370.0,53.5575,53.6361,53.5488,53.5663,26370.0
2017-02-23 11:10:00,61.34,61.42,61.33,61.38,22065.0,53.5575,53.6274,53.5488,53.5925,22065.0
2017-02-23 11:20:00,61.38,61.39,61.35,61.37,15980.0,53.5925,53.6012,53.5663,53.5837,15980.0
2017-02-23 11:30:00,61.37,61.51,61.36,61.47,22061.0,53.5837,53.706,53.575,53.671,22061.0
2017-02-23 11:40:00,61.47,61.51,61.45,61.5,22007.0,53.671,53.706,53.6536,53.6972,22007.0
2017-02-23 11:50:00,61.5,61.51,61.48,61.48,9937.0,53.6972,53.706,53.6798,53.6798,9937.0
2017-02-23 12:00:00,61.49,61.53,61.48,61.5,11972.0,53.6885,53.7234,53.6798,53.6972,11972.0
2017-02-23 12:10:00,61.49,61.57,61.48,61.55,23786.0,53.6885,53.7584,53.6798,53.7409,23786.0
2017-02-23 12:20:00,61.55,61.6,61.54,61.59,18479.0,53.7409,53.7846,53.7322,53.7758,18479.0
2017-02-23 12:30:00,61.58,61.67,61.58,61.65,10163.0,53.7671,53.8457,53.7671,53.8282,10163.0
2017-02-23 12:40:00,61.65,61.66,61.6,61.6,9276.0,53.8282,53.8369,53.7846,53.7846,9276.0
2017-02-23 12:50:00,61.6,61.62,61.53,61.55,16088.0,53.7846,53.802,53.7234,53.7409,16088.0
2017-02-23 13:00:00,61.55,61.56,61.52,61.54,22290.0,53.7409,53.7496,53.7147,53.7322,22290.0
2017-02-23 13:10:00,61.53,61.56,61.52,61.53,17417.0,53.7234,53.7496,53.7147,53.7234,17417.0
2017-02-23 13:20:00,61.53,61.56,61.52,61.53,17612.0,53.7234,53.7496,53.7147,53.7234,17612.0
2017-02-23 13:30:00,61.53,61.56,61.49,61.51,14084.0,53.7234,53.7496,53.6885,53.706,14084.0
2017-02-23 13:40:00,61.51,61.55,61.5,61.51,29338.0,53.706,53.7409,53.6972,53.706,29338.0
2017-02-23 13:50:00,61.5,61.53,61.48,61.51,25814.0,53.6972,53.7234,53.6798,53.706,25814.0
2017-02-23 14:00:00,61.52,61.54,61.5,61.51,21348.0,53.7147,53.7322,53.6972,53.706,21348.0
2017-02-23 14:10:00,61.5,61.51,61.46,61.47,10121.0,53.6972,53.706,53.6623,53.671,10121.0
2017-02-23 14:20:00,61.47,61.55,61.47,61.55,13597.0,53.671,53.7409,53.671,53.7409,13597.0
2017-02-23 14:30:00,61.55,61.56,61.52,61.52,27403.0,53.7409,53.7496,53.7147,53.7147,27403.0
2017-02-23 14:40:00,61.52,61.57,61.52,61.55,19995.0,53.7147,53.7584,53.7147,53.7409,19995.0
2017-02-23 14:50:00,61.55,61.57,61.54,61.55,38780.0,53.7409,53.7584,53.7322,53.7409,38780.0
2017-02-23 15:00:00,61.55,61.56,61.54,61.55,18045.0,53.7409,53.7496,53.7322,53.7409,18045.0
2017-02-23 15:10:00,61.55,61.56,61.54,61.55,23750.0,53.7409,53.7496,53.7322,53.7409,23750.0
2017-02-23 15:20:00,61.55,61.56,61.51,61.51,36148.0,53.7409,53.7496,53.706,53.706,36148.0
2017-02-23 15:30:00,61.51,61.56,61.49,61.55,46422.0,53.706,53.7496,53.6885,53.7409,46422.0
2017-02-23 15:40:00,61.54,61.57,61.54,61.56,70540.0,53.7322,53.7584,53.7322,53.7496,70540.0
2017-02-23 15:50:00,61.57,61.58,61.54,61.56,108146.0,53.7584,53.7671,53.7322,53.7496,108146.0
2017-02-24 09:30:00,61.55,61.64,61.3,61.35,57379.0,53.7409,53.8195,53.5226,53.5663,57379.0
2017-02-24 09:40:00,61.37,61.52,61.35,61.44,20502.0,53.5837,53.7147,53.5663,53.6449,20502.0
2017-02-24 09:50:00,61.46,61.55,61.45,61.52,13194.0,53.6623,53.7409,53.6536,53.7147,13194.0
2017-02-24 10:00:00,61.54,61.57,61.44,61.52,26920.0,53.7322,53.7584,53.6449,53.7147,26920.0
2017-02-24 10:10:00,61.53,61.53,61.4,61.41,27637.0,53.7234,53.7234,53.6099,53.6187,27637.0
2017-02-24 10:20:00,61.42,61.43,61.39,61.4,36091.0,53.6274,53.6361,53.6012,53.6099,36091.0
2017-02-24 10:30:00,61.4,61.43,61.38,61.39,41851.0,53.6099,53.6361,53.5925,53.6012,41851.0
2017-02-24 10:40:00,61.39,61.43,61.38,61.4,19253.0,53.6012,53.6361,53.5925,53.6099,19253.0
2017-02-24 10:50:00,61.4,61.42,61.38,61.4,29692.0,53.6099,53.6274,53.5925,53.6099,29692.0
2017-02-24 11:00:00,61.41,61.47,61.4,61.43,30630.0,53.6187,53.671,53.6099,53.6361,30630.0
2017-02-24 11:10:00,61.43,61.45,61.34,61.36,33537.0,53.6361,53.6536,53.5575,53.575,33537.0
2017-02-24 11:20:00,61.36,61.37,61.29,61.3,27777.0,53.575,53.5837,53.5139,53.5226,27777.0
2017-02-24 11:30:00,61.3,61.33,61.26,61.3,19020.0,53.5226,53.5488,53.4877,53.5226,19020.0
2017-02-24 11:40:00,61.29,61.3,61.25,61.25,20504.0,53.5139,53.5226,53.479,53.479,20504.0
2017-02-24 11:50:00,61.26,61.27,61.23,61.25,24634.0,53.4877,53.4964,53.4615,53.479,24634.0
2017-02-24 12:00:00,61.25,61.27,61.23,61.23,30906.0,53.479,53.4964,53.4615,53.4615,30906.0
2017-02-24 12:10:00,61.23,61.25,61.22,61.25,12807.0,53.4615,53.479,53.4528,53.479,12807.0
2017-02-24 12:20:00,61.25,61.25,61.23,61.24,22091.0,53.479,53.479,53.4615,53.4702,22091.0
2017-02-24 12:30:00,61.24,61.24,61.2,61.21,25608.0,53.4702,53.4702,53.4353,53.444,25608.0
2017-02-24 12:40:00,61.21,61.23,61.17,61.2,24012.0,53.444,53.4615,53.4091,53.4353,24012.0
2017-02-24 12:50:00,61.21,61.41,61.17,61.22,70051.0,53.444,53.6187,53.4091,53.4528,70051.0
2017-02-24 13:00:00,61.22,61.26,61.21,61.24,20668.0,53.4528,53.4877,53.444,53.4702,20668.0
2017-02-24 13:10:00,61.25,61.26,61.22,61.24,18765.0,53.479,53.4877,53.4528,53.4702,18765.0
2017-02-24 13:20:00,61.25,61.25,61.22,61.22,8915.0,53.479,53.479,53.4528,53.4528,8915.0
2017-02-24 13:30:00,61.23,61.25,61.22,61.23,15342.0,53.4615,53.479,53.4528,53.4615,15342.0
2017-02-24 13:40:00,61.23,61.25,61.21,61.21,24794.0,53.4615,53.479,53.444,53.444,24794.0
2017-02-24 13:50:00,61.22,61.24,61.22,61.22,18179.0,53.4528,53.4702,53.4528,53.4528,18179.0
2017-02-24 14:00:00,61.23,61.25,61.22,61.23,21276.0,53.4615,53.479,53.4528,53.4615,21276.0
2017-02-24 14:10:00,61.23,61.25,61.21,61.23,26107.0,53.4615,53.479,53.444,53.4615,26107.0
2017-02-24 14:20:00,61.23,61.24,61.21,61.22,13016.0,53.4615,53.4702,53.444,53.4528,13016.0
2017-02-24 14:30:00,61.22,61.25,61.22,61.23,24016.0,53.4528,53.479,53.4528,53.4615,24016.0
2017-02-24 14:40:00,61.23,61.24,61.18,61.19,38709.0,53.4615,53.4702,53.4178,53.4266,38709.0
2017-02-24 14:50:00,61.19,61.2,61.16,61.18,30878.0,53.4266,53.4353,53.4004,53.4178,30878.0
2017-02-24 15:00:00,61.19,61.24,61.17,61.2,43233.0,53.4266,53.4702,53.4091,53.4353,43233.0
2017-02-24 15:10:00,61.19,61.28,61.19,61.26,87451.0,53.4266,53.5052,53.4266,53.4877,87451.0
2017-02-24 15:20:00,61.26,61.33,61.26,61.28,103309.0,53.4877,53.5488,53.4877,53.5052,103309.0
2017-02-24 15:30:00,61.29,61.32,61.26,61.26,62654.0,53.5139,53.5401,53.4877,53.4877,62654.0
2017-02-24 15:40:00,61.27,61.34,61.23,61.34,126731.0,53.4964,53.5575,53.4615,53.5575,126731.0
2017-02-24 15:50:00,61.34,61.36,61.31,61.34,164424.0,53.5575,53.575,53.5313,53.5575,164424.0
2017-02-27 09:30:00,61.38,61.78,61.38,61.56,51130.0,53.5925,53.9417,53.5925,53.7496,51130.0
2017-02-27 09:40:00,61.54,61.57,61.4,61.51,19390.0,53.7322,53.7584,53.6099,53.706,19390.0
2017-02-27 09:50:00,61.53,61.61,61.51,61.61,17545.0,53.7234,53.7933,53.706,53.7933,17545.0
2017-02-27 10:00:00,61.59,61.62,61.53,61.55,18789.0,53.7758,53.802,53.7234,53.7409,18789.0
2017-02-27 10:10:00,61.55,61.6,61.51,61.51,14347.0,53.7409,53.7846,53.706,53.706,14347.0
2017-02-27 10:20:00,61.51,61.69,61.51,61.69,19334.0,53.706,53.8631,53.706,53.8631,19334.0
2017-02-27 10:30:00,61.69,61.7,61.6,61.66,24898.0,53.8631,53.8719,53.7846,53.8369,24898.0
2017-02-27 10:40:00,61.66,61.71,61.63,61.7,31649.0,53.8369,53.8806,53.8107,53.8719,31649.0
2017-02-27 10:50:00,61.71,61.75,61.68,61.69,22789.0,53.8806,53.9155,53.8544,53.8631,22789.0
2017-02-27 11:00:00,61.69,61.74,61.68,61.72,19605.0,53.8631,53.9068,53.8544,53.8893,19605.0
2017-02-27 11:10:00,61.73,61.75,61.68,61.74,22074.0,53.8981,53.9155,53.8544,53.9068,22074.0
2017-02-27 11:20:00,61.74,61.75,61.72,61.72,11864.0,53.9068,53.9155,53.8893,53.8893,11864.0
2017-02-27 11:30:00,61.72,61.73,61.66,61.67,20102.0,53.8893,53.8981,53.8369,53.8457,20102.0
2017-02-27 11:40:00,61.67,61.69,61.64,61.67,13265.0,53.8457,53.8631,53.8195,53.8457,13265.0
2017-02-27 11:50:00,61.67,61.71,61.67,61.69,14920.0,53.8457,53.8806,53.8457,53.8631,14920.0
2017-02-27 12:00:00,61.69,61.71,61.68,61.71,9638.0,53.8631,53.8806,53.8544,53.8806,9638.0
2017-02-27 12:10:00,61.7,61.71,61.67,61.67,12852.0,53.8719,53.8806,53.8457,53.8457,12852.0
2017-02-27 12:20:00,61.68,61.72,61.67,61.72,9150.0,53.8544,53.8893,53.8457,53.8893,9150.0
2017-02-27 12:30:00,61.72,61.74,61.69,61.7,10884.0,53.8893,53.9068,53.8631,53.8719,10884.0
2017-02-27 12:40:00,61.7,61.72,61.68,61.72,11503.0,53.8719,53.8893,53.8544,53.8893,11503.0
2017-02-27 12:50:00,61.71,61.72,61.69,61.69,6741.0,53.8806,53.8893,53.8631,53.8631,6741.0
2017-02-27 13:00:00,61.69,61.71,61.65,61.69,10240.0,53.8631,53.8806,53.8282,53.8631,10240.0
2017-02-27 13:10:00,61.69,61.72,61.69,61.69,13076.0,53.8631,53.8893,53.8631,53.8631,13076.0
2017-02-27 13:20:00,61.7,61.75,61.68,61.71,15522.0,53.8719,53.9155,53.8544,53.8806,15522.0
2017-02-27 13:30:00,61.71,61.72,61.68,61.7,12518.0,53.8806,53.8893,53.8544,53.8719,12518.0
2017-02-27 13:40:00,61.68,61.72,61.68,61.7,9814.0,53.8544,53.8893,53.8544,53.8719,9814.0
2017-02-27 13:50:00,61.7,61.73,61.7,61.72,9980.0,53.8719,53.8981,53.8719,53.8893,9980.0
2017-02-27 14:00:00,61.72,61.74,61.71,61.71,10660.0,53.8893,53.9068,53.8806,53.8806,10660.0
2017-02-27 14:10:00,61.71,61.74,61.7,61.71,13282.0,53.8806,53.9068,53.8719,53.8806,13282.0
2017-02-27 14:20:00,61.72,61.77,61.7,61.76,15109.0,53.8893,53.933,53.8719,53.9243,15109.0
2017-02-27 14:30:00,61.76,61.77,61.75,61.76,17131.0,53.9243,53.933,53.9155,53.9243,17131.0
2017-02-27 14:40:00,61.76,61.76,61.71,61.74,12808.0,53.9243,53.9243,53.8806,53.9068,12808.0
2017-02-27 14:50:00,61.74,61.74,61.71,61.72,12677.0,53.9068,53.9068,53.8806,53.8893,12677.0
2017-02-27 15:00:00,61.72,61.75,61.71,61.75,17133.0,53.8893,53.9155,53.8806,53.9155,17133.0
2017-02-27 15:10:00,61.75,61.75,61.7,61.73,13731.0,53.9155,53.9155,53.8719,53.8981,13731.0
2017-02-27 15:20:00,61.73,61.76,61.71,61.74,16481.0,53.8981,53.9243,53.8806,53.9068,16481.0
2017-02-27 15:30:00,61.74,61.8,61.73,61.73,53389.0,53.9068,53.9592,53.8981,53.8981,53389.0
2017-02-27 15:40:00,61.73,61.76,61.72,61.73,34821.0,53.8981,53.9243,53.8893,53.8981,34821.0
2017-02-27 15:50:00,61.73,61.75,61.71,61.75,90713.0,53.8981,53.9155,53.8806,53.9155,90713.0
2017-02-28 09:30:00,61.69,61.89,61.65,61.84,39343.0,53.8631,54.0378,53.8282,53.9941,39343.0
2017-02-28 09:40:00,61.83,61.84,61.71,61.77,15829.0,53.9854,53.9941,53.8806,53.933,15829.0
2017-02-28 09:50:00,61.77,61.79,61.68,61.76,16267.0,53.933,53.9504,53.8544,53.9243,16267.0
2017-02-28 10:00:00,61.78,61.89,61.77,61.89,9208.0,53.9417,54.0378,53.933,54.0378,9208.0
2017-02-28 10:10:00,61.88,61.97,61.87,61.92,23592.0,54.029,54.1076,54.0203,54.064,23592.0
2017-02-28 10:20:00,61.92,61.92,61.84,61.85,6687.0,54.064,54.064,53.9941,54.0028,6687.0
2017-02-28 10:30:00,61.85,61.87,61.8,61.82,9575.0,54.0028,54.0203,53.9592,53.9766,9575.0
2017-02-28 10:40:00,61.81,61.88,61.81,61.88,9834.0,53.9679,54.029,53.9679,54.029,9834.0
2017-02-28 10:50:00,61.88,61.96,61.85,61.96,15796.0,54.029,54.0989,54.0028,54.0989,15796.0
2017-02-28 11:00:00,61.96,61.96,61.92,61.92,9024.0,54.0989,54.0989,54.064,54.064,9024.0
2017-02-28 11:10:00,61.91,61.91,61.89,61.91,3568.0,54.0552,54.0552,54.0378,54.0552,3568.0
2017-02-28 11:20:00,61.91,61.92,61.86,61.91,13719.0,54.0552,54.064,54.0116,54.0552,13719.0
2017-02-28 11:30:00,61.91,61.93,61.87,61.87,7090.0,54.0552,54.0727,54.0203,54.0203,7090.0
2017-02-28 11:40:00,61.88,61.89,61.86,61.87,8232.0,54.029,54.0378,54.0116,54.0203,8232.0
2017-02-28 11:50:00,61.87,61.89,61.84,61.87,10409.0,54.0203,54.0378,53.9941,54.0203,10409.0
2017-02-28 12:00:00,61.86,61.89,61.84,61.85,9404.0,54.0116,54.0378,53.9941,54.0028,9404.0
2017-02-28 12:10:00,61.84,61.87,61.84,61.85,7436.0,53.9941,54.0203,53.9941,54.0028,7436.0
2017-02-28 12:20:00,61.86,61.86,61.78,61.8,11873.0,54.0116,54.0116,53.9417,53.9592,11873.0
2017-02-28 12:30:00,61.8,61.85,61.8,61.85,13884.0,53.9592,54.0028,53.9592,54.0028,13884.0
2017-02-28 12:40:00,61.85,61.91,61.84,61.91,7365.0,54.0028,54.0552,53.9941,54.0552,7365.0
2017-02-28 12:50:00,61.91,61.91,61.89,61.9,7330.0,54.0552,54.0552,54.0378,54.0465,7330.0
2017-02-28 13:00:00,61.9,61.94,61.88,61.94,16457.0,54.0465,54.0814,54.029,54.0814,16457.0
2017-02-28 13:10:00,61.94,61.94,61.9,61.9,10257.0,54.0814,54.0814,54.0465,54.0465,10257.0
2017-02-28 13:20:00,61.9,61.92,61.9,61.91,7479.0,54.0465,54.064,54.0465,54.0552,7479.0
2017-02-28 13:30:00,61.91,61.97,61.91,61.96,14753.0,54.0552,54.1076,54.0552,54.0989,14753.0
2017-02-28 13:40:00,61.97,61.97,61.93,61.93,11926.0,54.1076,54.1076,54.0727,54.0727,11926.0
2017-02-28 13:50:00,61.92,61.96,61.91,61.94,16012.0,54.064,54.0989,54.0552,54.0814,16012.0
2017-02-28 14:00:00,61.95,61.98,61.95,61.98,25914.0,54.0901,54.1163,54.0901,54.1163,25914.0
2017-02-28 14:10:00,61.98,61.99,61.96,61.97,15034.0,54.1163,54.1251,54.0989,54.1076,15034.0
2017-02-28 14:20:00,61.97,61.99,61.96,61.98,22325.0,54.1076,54.1251,54.0989,54.1163,22325.0
2017-02-28 14:30:00,61.98,61.99,61.94,61.95,21619.0,54.1163,54.1251,54.0814,54.0901,21619.0
2017-02-28 14:40:00,61.95,61.96,61.93,61.96,18501.0,54.0901,54.0989,54.0727,54.0989,18501.0
2017-02-28 14:50:00,61.96,61.97,61.94,61.95,15428.0,54.0989,54.1076,54.0814,54.0901,15428.0
2017-02-28 15:00:00,61.95,61.96,61.92,61.94,16500.0,54.0901,54.0989,54.064,54.0814,16500.0
2017-02-28 15:10:00,61.94,61.99,61.94,61.97,23475.0,54.0814,54.1251,54.0814,54.1076,23475.0
2017-02-28 15:20:00,61.97,61.98,61.9,61.91,27655.0,54.1076,54.1163,54.0465,54.0552,27655.0
2017-02-28 15:30:00,61.9,61.91,61.84,61.86,47373.0,54.0465,54.0552,53.9941,54.0116,47373.0
2017-02-28 15:40:00,61.87,61.95,61.85,61.95,64169.0,54.0203,54.0901,54.0028,54.0901,64169.0
2017-02-28 15:50:00,61.95,62.0,61.94,61.95,136909.0,54.0901,54.1338,54.0814,54.0901,136909.0
2017-03-01 09:30:00,62.15,62.15,61.62,61.82,58929.0,54.2648,54.2648,53.802,53.9766,58929.0
2017-03-01 09:40:00,61.82,61.82,61.68,61.75,21094.0,53.9766,53.9766,53.8544,53.9155,21094.0
2017-03-01 09:50:00,61.74,61.9,61.73,61.85,21670.0,53.9068,54.0465,53.8981,54.0028,21670.0
2017-03-01 10:00:00,61.87,61.93,61.84,61.87,17043.0,54.0203,54.0727,53.9941,54.0203,17043.0
2017-03-01 10:10:00,61.87,61.92,61.84,61.85,14228.0,54.0203,54.064,53.9941,54.0028,14228.0
2017-03-01 10:20:00,61.86,61.88,61.8,61.84,12419.0,54.0116,54.029,53.9592,53.9941,12419.0
2017-03-01 10:30:00,61.85,61.85,61.79,61.81,27861.0,54.0028,54.0028,53.9504,53.9679,27861.0
2017-03-01 10:40:00,61.8,61.95,61.77,61.94,14463.0,53.9592,54.0901,53.933,54.0814,14463.0
2017-03-01 10:50:00,61.94,61.98,61.94,61.96,19866.0,54.0814,54.1163,54.0814,54.0989,19866.0
2017-03-01 11:00:00,61.96,61.99,61.92,61.99,37334.0,54.0989,54.1251,54.064,54.1251,37334.0
2017-03-01 11:10:00,61.98,62.01,61.95,61.97,20121.0,54.1163,54.1425,54.0901,54.1076,20121.0
2017-03-01 11:20:00,61.98,62.03,61.96,62.03,14489.0,54.1163,54.16,54.0989,54.16,14489.0
2017-03-01 11:30:00,62.02,62.04,61.99,62.02,26029.0,54.1513,54.1687,54.1251,54.1513,26029.0
2017-03-01 11:40:00,62.02,62.09,62.01,62.09,18815.0,54.1513,54.2124,54.1425,54.2124,18815.0
2017-03-01 11:50:00,62.09,62.12,62.06,62.08,12781.0,54.2124,54.2386,54.1862,54.2037,12781.0
2017-03-01 12:00:00,62.09,62.21,62.08,62.19,18376.0,54.2124,54.3172,54.2037,54.2997,18376.0
2017-03-01 12:10:00,62.19,62.25,62.18,62.2,13074.0,54.2997,54.3521,54.291,54.3084,13074.0
2017-03-01 12:20:00,62.2,62.25,62.2,62.25,15299.0,54.3084,54.3521,54.3084,54.3521,15299.0
2017-03-01 12:30:00,62.25,62.27,62.24,62.25,13694.0,54.3521,54.3695,54.3434,54.3521,13694.0
2017-03-01 12:40:00,62.24,62.28,62.22,62.26,17334.0,54.3434,54.3783,54.3259,54.3608,17334.0
2017-03-01 12:50:00,62.25,62.26,62.21,62.24,9742.0,54.3521,54.3608,54.3172,54.3434,9742.0
2017-03-01 13:00:00,62.23,62.27,62.2,62.27,22217.0,54.3346,54.3695,54.3084,54.3695,22217.0
2017-03-01 13:10:00,62.27,62.3,62.24,62.26,15371.0,54.3695,54.3957,54.3434,54.3608,15371.0
2017-03-01 13:20:00,62.27,62.27,62.25,62.27,12958.0,54.3695,54.3695,54.3521,54.3695,12958.0
2017-03-01 13:30:00,62.27,62.28,62.2,62.2,13821.0,54.3695,54.3783,54.3084,54.3084,13821.0
2017-03-01 13:40:00,62.21,62.23,62.2,62.21,20805.0,54.3172,54.3346,54.3084,54.3172,20805.0
2017-03-01 13:50:00,62.21,62.22,62.17,62.17,14077.0,54.3172,54.3259,54.2822,54.2822,14077.0
2017-03-01 14:00:00,62.18,62.22,62.17,62.21,28428.0,54.291,54.3259,54.2822,54.3172,28428.0
2017-03-01 14:10:00,62.22,62.33,62.19,62.3,33600.0,54.3259,54.4219,54.2997,54.3957,33600.0
2017-03-01 14:20:00,62.29,62.31,62.26,62.28,26875.0,54.387,54.4045,54.3608,54.3783,26875.0
2017-03-01 14:30:00,62.29,62.3,62.25,62.25,16528.0,54.387,54.3957,54.3521,54.3521,16528.0
2017-03-01 14:40:00,62.26,62.31,62.23,62.31,25568.0,54.3608,54.4045,54.3346,54.4045,25568.0
2017-03-01 14:50:00,62.31,62.34,62.31,62.33,17743.0,54.4045,54.4307,54.4045,54.4219,17743.0
2017-03-01 15:00:00,62.34,62.34,62.24,62.24,22879.0,54.4307,54.4307,54.3434,54.3434,22879.0
2017-03-01 15:10:00,62.25,62.26,62.21,62.24,44331.0,54.3521,54.3608,54.3172,54.3434,44331.0
2017-03-01 15:20:00,62.24,62.25,62.14,62.14,36847.0,54.3434,54.3521,54.256,54.256,36847.0
2017-03-01 15:30:00,62.14,62.24,62.13,62.22,47572.0,54.256,54.3434,54.2473,54.3259,47572.0
2017-03-01 15:40:00,62.22,62.27,62.19,62.26,54309.0,54.3259,54.3695,54.2997,54.3608,54309.0
2017-03-01 15:50:00,62.26,62.26,62.17,62.2,171718.0,54.3608,54.3608,54.2822,54.3084,171718.0
2017-03-02 09:30:00,62.04,62.06,61.86,62.06,19998.0,54.1687,54.1862,54.0116,54.1862,19998.0
2017-03-02 09:40:00,62.02,62.03,61.94,61.97,10150.0,54.1513,54.16,54.0814,54.1076,10150.0
2017-03-02 09:50:00,61.97,62.06,61.94,62.04,10313.0,54.1076,54.1862,54.0814,54.1687,10313.0
2017-03-02 10:00:00,62.03,62.09,62.02,62.02,14300.0,54.16,54.2124,54.1513,54.1513,14300.0
2017-03-02 10:10:00,61.99,62.04,61.97,62.04,13477.0,54.1251,54.1687,54.1076,54.1687,13477.0
2017-03-02 10:20:00,62.05,62.14,62.05,62.14,11732.0,54.1775,54.256,54.1775,54.256,11732.0
2017-03-02 10:30:00,62.12,62.12,62.06,62.07,14804.0,54.2386,54.2386,54.1862,54.1949,14804.0
2017-03-02 10:40:00,62.07,62.17,62.06,62.16,21164.0,54.1949,54.2822,54.1862,54.2735,21164.0
2017-03-02 10:50:00,62.15,62.22,62.15,62.2,13119.0,54.2648,54.3259,54.2648,54.3084,13119.0
2017-03-02 11:00:00,62.2,62.23,62.2,62.23,17141.0,54.3084,54.3346,54.3084,54.3346,17141.0
2017-03-02 11:10:00,62.23,62.23,62.15,62.17,22541.0,54.3346,54.3346,54.2648,54.2822,22541.0
2017-03-02 11:20:00,62.17,62.2,62.15,62.15,8603.0,54.2822,54.3084,54.2648,54.2648,8603.0
2017-03-02 11:30:00,62.15,62.15,62.0,62.01,31370.0,54.2648,54.2648,54.1338,54.1425,31370.0
2017-03-02 11:40:00,62.01,62.03,62.01,62.03,6126.0,54.1425,54.16,54.1425,54.16,6126.0
2017-03-02 11:50:00,62.03,62.09,62.02,62.08,18224.0,54.16,54.2124,54.1513,54.2037,18224.0
2017-03-02 12:00:00,62.08,62.11,62.06,62.06,12325.0,54.2037,54.2298,54.1862,54.1862,12325.0
2017-03-02 12:10:00,62.07,62.07,62.01,62.02,10856.0,54.1949,54.1949,54.1425,54.1513,10856.0
2017-03-02 12:20:00,62.02,62.02,61.99,62.0,15596.0,54.1513,54.1513,54.1251,54.1338,15596.0
2017-03-02 12:30:00,61.99,62.03,61.99,62.0,13132.0,54.1251,54.16,54.1251,54.1338,13132.0
2017-03-02 12:40:00,62.01,62.03,62.0,62.0,5692.0,54.1425,54.16,54.1338,54.1338,5692.0
2017-03-02 12:50:00,62.0,62.06,62.0,62.04,5739.0,54.1338,54.1862,54.1338,54.1687,5739.0
2017-03-02 13:00:00,62.04,62.1,62.04,62.1,7335.0,54.1687,54.2211,54.1687,54.2211,7335.0
2017-03-02 13:10:00,62.09,62.09,62.07,62.09,9232.0,54.2124,54.2124,54.1949,54.2124,9232.0
2017-03-02 13:20:00,62.08,62.1,62.07,62.1,5778.0,54.2037,54.2211,54.1949,54.2211,5778.0
2017-03-02 13:30:00,62.1,62.15,62.1,62.14,6273.0,54.2211,54.2648,54.2211,54.256,6273.0
2017-03-02 13:40:00,62.14,62.15,62.13,62.15,5689.0,54.256,54.2648,54.2473,54.2648,5689.0
2017-03-02 13:50:00,62.15,62.18,62.15,62.18,8943.0,54.2648,54.291,54.2648,54.291,8943.0
2017-03-02 14:00:00,62.18,62.32,62.17,62.27,24861.0,54.291,54.4132,54.2822,54.3695,24861.0
2017-03-02 14:10:00,62.27,62.28,62.24,62.27,14947.0,54.3695,54.3783,54.3434,54.3695,14947.0
2017-03-02 14:20:00,62.26,62.36,62.25,62.33,20460.0,54.3608,54.4481,54.3521,54.4219,20460.0
2017-03-02 14:30:00,62.33,62.39,62.31,62.35,14071.0,54.4219,54.4743,54.4045,54.4394,14071.0
2017-03-02 14:40:00,62.35,62.39,62.33,62.39,15482.0,54.4394,54.4743,54.4219,54.4743,15482.0
2017-03-02 14:50:00,62.39,62.39,62.34,62.37,11754.0,54.4743,54.4743,54.4307,54.4569,11754.0
2017-03-02 15:00:00,62.38,62.38,62.31,62.32,12098.0,54.4656,54.4656,54.4045,54.4132,12098.0
2017-03-02 15:10:00,62.31,62.33,62.21,62.26,32764.0,54.4045,54.4219,54.3172,54.3608,32764.0
2017-03-02 15:20:00,62.26,62.32,62.25,62.32,23325.0,54.3608,54.4132,54.3521,54.4132,23325.0
2017-03-02 15:30:00,62.32,62.32,62.22,62.27,36453.0,54.4132,54.4132,54.3259,54.3695,36453.0
2017-03-02 15:40:00,62.27,62.29,62.18,62.2,56908.0,54.3695,54.387,54.291,54.3084,56908.0
2017-03-02 15:50:00,62.2,62.24,62.15,62.21,148210.0,54.3084,54.3434,54.2648,54.3172,148210.0
2017-03-03 09:30:00,62.25,62.25,62.07,62.19,28528.0,54.3521,54.3521,54.1949,54.2997,28528.0
2017-03-03 09:40:00,62.19,62.2,61.96,62.01,28428.0,54.2997,54.3084,54.0989,54.1425,28428.0
2017-03-03 09:50:00,62.02,62.05,61.95,62.0,63786.0,54.1513,54.1775,54.0901,54.1338,63786.0
2017-03-03 10:00:00,62.02,62.1,61.99,62.1,21416.0,54.1513,54.2211,54.1251,54.2211,21416.0
2017-03-03 10:10:00,62.08,62.1,62.0,62.01,28052.0,54.2037,54.2211,54.1338,54.1425,28052.0
2017-03-03 10:20:00,62.01,62.04,61.96,62.01,23371.0,54.1425,54.1687,54.0989,54.1425,23371.0
2017-03-03 10:30:00,62.0,62.01,61.98,61.99,28070.0,54.1338,54.1425,54.1163,54.1251,28070.0
2017-03-03 10:40:00,61.99,62.05,61.99,62.05,12907.0,54.1251,54.1775,54.1251,54.1775,12907.0
2017-03-03 10:50:00,62.04,62.05,62.01,62.02,15693.0,54.1687,54.1775,54.1425,54.1513,15693.0
2017-03-03 11:00:00,62.02,62.02,61.97,62.0,16298.0,54.1513,54.1513,54.1076,54.1338,16298.0
2017-03-03 11:10:00,62.0,62.01,61.96,61.97,12714.0,54.1338,54.1425,54.0989,54.1076,12714.0
2017-03-03 11:20:00,61.97,62.01,61.96,62.0,11905.0,54.1076,54.1425,54.0989,54.1338,11905.0
2017-03-03 11:30:00,62.0,62.0,61.97,62.0,14812.0,54.1338,54.1338,54.1076,54.1338,14812.0
2017-03-03 11:40:00,62.0,62.0,61.98,61.98,9121.0,54.1338,54.1338,54.1163,54.1163,9121.0
2017-03-03 11:50:00,61.98,61.99,61.94,61.95,17932.0,54.1163,54.1251,54.0814,54.0901,17932.0
2017-03-03 12:00:00,61.95,62.01,61.93,62.01,22726.0,54.0901,54.1425,54.0727,54.1425,22726.0
2017-03-03 12:10:00,62.01,62.01,61.98,61.98,12133.0,54.1425,54.1425,54.1163,54.1163,12133.0
2017-03-03 12:20:00,61.98,61.98,61.94,61.94,17354.0,54.1163,54.1163,54.0814,54.0814,17354.0
2017-03-03 12:30:00,61.94,61.99,61.94,61.96,11809.0,54.0814,54.1251,54.0814,54.0989,11809.0
2017-03-03 12:40:00,61.96,61.96,61.91,61.91,18519.0,54.0989,54.0989,54.0552,54.0552,18519.0
2017-03-03 12:50:00,61.91,61.95,61.9,61.95,14406.0,54.0552,54.0901,54.0465,54.0901,14406.0
2017-03-03 13:00:00,61.96,62.03,61.9,61.97,53155.0,54.0989,54.16,54.0465,54.1076,53155.0
2017-03-03 13:10:00,61.96,61.98,61.86,61.92,33329.0,54.0989,54.1163,54.0116,54.064,33329.0
2017-03-03 13:20:00,61.91,61.91,61.85,61.88,12506.0,54.0552,54.0552,54.0028,54.029,12506.0
2017-03-03 13:30:00,61.88,61.94,61.88,61.91,15911.0,54.029,54.0814,54.029,54.0552,15911.0
2017-03-03 13:40:00,61.92,61.98,61.92,61.97,12196.0,54.064,54.1163,54.064,54.1076,12196.0
2017-03-03 13:50:00,61.98,62.01,61.97,62.0,13438.0,54.1163,54.1425,54.1076,54.1338,13438.0
2017-03-03 14:00:00,61.99,62.03,61.93,62.03,30386.0,54.1251,54.16,54.0727,54.16,30386.0
2017-03-03 14:10:00,62.03,62.06,62.01,62.02,10126.0,54.16,54.1862,54.1425,54.1513,10126.0
2017-03-03 14:20:00,62.02,62.05,62.0,62.04,17967.0,54.1513,54.1775,54.1338,54.1687,17967.0
2017-03-03 14:30:00,62.03,62.08,62.02,62.08,10821.0,54.16,54.2037,54.1513,54.2037,10821.0
2017-03-03 14:40:00,62.07,62.07,62.04,62.05,8772.0,54.1949,54.1949,54.1687,54.1775,8772.0
2017-03-03 14:50:00,62.04,62.07,62.04,62.05,12086.0,54.1687,54.1949,54.1687,54.1775,12086.0
2017-03-03 15:00:00,62.04,62.05,62.01,62.02,16766.0,54.1687,54.1775,54.1425,54.1513,16766.0
2017-03-03 15:10:00,62.02,62.04,62.02,62.04,8597.0,54.1513,54.1687,54.1513,54.1687,8597.0
2017-03-03 15:20:00,62.03,62.08,62.03,62.08,33493.0,54.16,54.2037,54.16,54.2037,33493.0
2017-03-03 15:30:00,62.08,62.1,62.06,62.1,33298.0,54.2037,54.2211,54.1862,54.2211,33298.0
2017-03-03 15:40:00,62.1,62.1,62.0,62.0,38627.0,54.2211,54.2211,54.1338,54.1338,38627.0
2017-03-03 15:50:00,62.01,62.04,61.94,62.0,173227.0,54.1425,54.1687,54.0814,54.1338,173227.0
2017-03-06 09:30:00,61.74,62.05,61.7,61.88,35318.0,53.9068,54.1775,53.8719,54.029,35318.0
2017-03-06 09:40:00,61.9,62.04,61.89,61.92,25369.0,54.0465,54.1687,54.0378,54.064,25369.0
2017-03-06 09:50:00,61.93,62.04,61.92,62.04,28334.0,54.0727,54.1687,54.064,54.1687,28334.0
2017-03-06 10:00:00,62.05,62.12,62.01,62.05,35260.0,54.1775,54.2386,54.1425,54.1775,35260.0
2017-03-06 10:10:00,62.06,62.07,61.96,61.97,21517.0,54.1862,54.1949,54.0989,54.1076,21517.0
2017-03-06 10:20:00,61.97,61.99,61.94,61.95,32128.0,54.1076,54.1251,54.0814,54.0901,32128.0
2017-03-06 10:30:00,61.95,61.95,61.81,61.88,48284.0,54.0901,54.0901,53.9679,54.029,48284.0
2017-03-06 10:40:00,61.88,61.92,61.84,61.91,38899.0,54.029,54.064,53.9941,54.0552,38899.0
2017-03-06 10:50:00,61.92,61.95,61.89,61.91,18789.0,54.064,54.0901,54.0378,54.0552,18789.0
2017-03-06 11:00:00,61.92,61.94,61.88,61.89,18552.0,54.064,54.0814,54.029,54.0378,18552.0
2017-03-06 11:10:00,61.88,61.9,61.86,61.87,28989.0,54.029,54.0465,54.0116,54.0203,28989.0
2017-03-06 11:20:00,61.88,61.92,61.88,61.91,18370.0,54.029,54.064,54.029,54.0552,18370.0
2017-03-06 11:30:00,61.91,61.91,61.84,61.86,17458.0,54.0552,54.0552,53.9941,54.0116,17458.0
2017-03-06 11:40:00,61.87,61.91,61.84,61.88,16810.0,54.0203,54.0552,53.9941,54.029,16810.0
2017-03-06 11:50:00,61.89,61.92,61.88,61.91,12095.0,54.0378,54.064,54.029,54.0552,12095.0
2017-03-06 12:00:00,61.91,61.99,61.9,61.96,29110.0,54.0552,54.1251,54.0465,54.0989,29110.0
2017-03-06 12:10:00,61.97,62.02,61.96,62.02,16219.0,54.1076,54.1513,54.0989,54.1513,16219.0
2017-03-06 12:20:00,62.01,62.04,62.0,62.02,11774.0,54.1425,54.1687,54.1338,54.1513,11774.0
2017-03-06 12:30:00,62.02,62.02,61.99,62.02,9724.0,54.1513,54.1513,54.1251,54.1513,9724.0
2017-03-06 12:40:00,62.01,62.03,61.99,62.01,14003.0,54.1425,54.16,54.1251,54.1425,14003.0
2017-03-06 12:50:00,62.02,62.03,62.0,62.01,11626.0,54.1513,54.16,54.1338,54.1425,11626.0
2017-03-06 13:00:00,62.01,62.06,61.96,61.96,25170.0,54.1425,54.1862,54.0989,54.0989,25170.0
2017-03-06 13:10:00,61.97,61.98,61.96,61.98,18841.0,54.1076,54.1163,54.0989,54.1163,18841.0
2017-03-06 13:20:00,61.98,62.07,61.96,62.04,41051.0,54.1163,54.1949,54.0989,54.1687,41051.0
2017-03-06 13:30:00,62.05,62.11,62.05,62.06,24844.0,54.1775,54.2298,54.1775,54.1862,24844.0
2017-03-06 13:40:00,62.07,62.11,62.06,62.11,8416.0,54.1949,54.2298,54.1862,54.2298,8416.0
2017-03-06 13:50:00,62.11,62.11,62.08,62.1,13540.0,54.2298,54.2298,54.2037,54.2211,13540.0
2017-03-06 14:00:00,62.11,62.11,62.09,62.11,13059.0,54.2298,54.2298,54.2124,54.2298,13059.0
2017-03-06 14:10:00,62.11,62.12,62.04,62.04,37527.0,54.2298,54.2386,54.1687,54.1687,37527.0
2017-03-06 14:20:00,62.05,62.06,62.01,62.01,21660.0,54.1775,54.1862,54.1425,54.1425,21660.0
2017-03-06 14:30:00,62.01,62.02,61.95,61.95,29354.0,54.1425,54.1513,54.0901,54.0901,29354.0
2017-03-06 14:40:00,61.96,62.0,61.93,61.95,41813.0,54.0989,54.1338,54.0727,54.0901,41813.0
2017-03-06 14:50:00,61.95,61.96,61.94,61.96,9411.0,54.0901,54.0989,54.0814,54.0989,9411.0
2017-03-06 15:00:00,61.96,61.96,61.95,61.95,24189.0,54.0989,54.0989,54.0901,54.0901,24189.0
2017-03-06 15:10:00,61.96,61.96,61.92,61.94,29434.0,54.0989,54.0989,54.064,54.0814,29434.0
2017-03-06 15:20:00,61.94,61.95,61.89,61.89,44694.0,54.0814,54.0901,54.0378,54.0378,44694.0
2017-03-06 15:30:00,61.9,61.94,61.86,61.91,59566.0,54.0465,54.0814,54.0116,54.0552,59566.0
2017-03-06 15:40:00,61.91,61.92,61.87,61.87,108189.0,54.0552,54.064,54.0203,54.0203,108189.0
2017-03-06 15:50:00,61.87,61.98,61.87,61.94,132117.0,54.0203,54.1163,54.0203,54.0814,132117.0
2017-03-07 09:30:00,61.77,62.12,61.66,62.07,40749.0,53.933,54.2386,53.8369,54.1949,40749.0
2017-03-07 09:40:00,62.09,62.15,62.05,62.15,14700.0,54.2124,54.2648,54.1775,54.2648,14700.0
2017-03-07 09:50:00,62.16,62.16,62.05,62.06,16459.0,54.2735,54.2735,54.1775,54.1862,16459.0
2017-03-07 10:00:00,62.07,62.07,61.97,62.01,21767.0,54.1949,54.1949,54.1076,54.1425,21767.0
2017-03-07 10:10:00,62.02,62.06,61.96,61.96,25522.0,54.1513,54.1862,54.0989,54.0989,25522.0
2017-03-07 10:20:00,61.95,62.03,61.94,62.02,35675.0,54.0901,54.16,54.0814,54.1513,35675.0
2017-03-07 10:30:00,62.02,62.11,62.0,62.05,30594.0,54.1513,54.2298,54.1338,54.1775,30594.0
2017-03-07 10:40:00,62.05,62.06,61.91,61.92,52514.0,54.1775,54.1862,54.0552,54.064,52514.0
2017-03-07 10:50:00,61.92,62.0,61.92,61.95,25546.0,54.064,54.1338,54.064,54.0901,25546.0
2017-03-07 11:00:00,61.95,62.0,61.93,61.98,22161.0,54.0901,54.1338,54.0727,54.1163,22161.0
2017-03-07 11:10:00,61.99,62.05,61.99,62.05,16076.0,54.1251,54.1775,54.1251,54.1775,16076.0
2017-03-07 11:20:00,62.04,62.06,61.97,61.99,24160.0,54.1687,54.1862,54.1076,54.1251,24160.0
2017-03-07 11:30:00,61.99,62.01,61.97,62.01,12495.0,54.1251,54.1425,54.1076,54.1425,12495.0
2017-03-07 11:40:00,62.01,62.05,62.0,62.05,12461.0,54.1425,54.1775,54.1338,54.1775,12461.0
2017-03-07 11:50:00,62.05,62.06,62.0,62.04,41996.0,54.1775,54.1862,54.1338,54.1687,41996.0
2017-03-07 12:00:00,62.03,62.11,62.02,62.11,21734.0,54.16,54.2298,54.1513,54.2298,21734.0
2017-03-07 12:10:00,62.11,62.13,62.07,62.13,33244.0,54.2298,54.2473,54.1949,54.2473,33244.0
2017-03-07 12:20:00,62.14,62.21,62.13,62.2,17798.0,54.256,54.3172,54.2473,54.3084,17798.0
2017-03-07 12:30:00,62.19,62.21,62.18,62.19,11589.0,54.2997,54.3172,54.291,54.2997,11589.0
2017-03-07 12:40:00,62.19,62.2,62.16,62.16,7460.0,54.2997,54.3084,54.2735,54.2735,7460.0
2017-03-07 12:50:00,62.17,62.17,62.15,62.17,5456.0,54.2822,54.2822,54.2648,54.2822,5456.0
2017-03-07 13:00:00,62.17,62.2,62.14,62.2,11922.0,54.2822,54.3084,54.256,54.3084,11922.0
2017-03-07 13:10:00,62.19,62.24,62.18,62.22,7784.0,54.2997,54.3434,54.291,54.3259,7784.0
2017-03-07 13:20:00,62.21,62.22,62.2,62.22,6376.0,54.3172,54.3259,54.3084,54.3259,6376.0
2017-03-07 13:30:00,62.21,62.22,62.12,62.12,10577.0,54.3172,54.3259,54.2386,54.2386,10577.0
2017-03-07 13:40:00,62.12,62.14,62.1,62.13,6444.0,54.2386,54.256,54.2211,54.2473,6444.0
2017-03-07 13:50:00,62.13,62.15,62.12,62.13,12758.0,54.2473,54.2648,54.2386,54.2473,12758.0
2017-03-07 14:00:00,62.12,62.15,62.09,62.11,15140.0,54.2386,54.2648,54.2124,54.2298,15140.0
2017-03-07 14:10:00,62.1,62.15,62.09,62.12,10382.0,54.2211,54.2648,54.2124,54.2386,10382.0
2017-03-07 14:20:00,62.12,62.13,62.1,62.1,10074.0,54.2386,54.2473,54.2211,54.2211,10074.0
2017-03-07 14:30:00,62.1,62.1,62.07,62.1,12414.0,54.2211,54.2211,54.1949,54.2211,12414.0
2017-03-07 14:40:00,62.11,62.15,62.1,62.15,12829.0,54.2298,54.2648,54.2211,54.2648,12829.0
2017-03-07 14:50:00,62.14,62.19,62.13,62.18,16911.0,54.256,54.2997,54.2473,54.291,16911.0
2017-03-07 15:00:00,62.19,62.19,62.14,62.16,17464.0,54.2997,54.2997,54.256,54.2735,17464.0
2017-03-07 15:10:00,62.15,62.2,62.14,62.2,9234.0,54.2648,54.3084,54.256,54.3084,9234.0
2017-03-07 15:20:00,62.2,62.2,62.12,62.14,19275.0,54.3084,54.3084,54.2386,54.256,19275.0
2017-03-07 15:30:00,62.15,62.16,62.11,62.13,28000.0,54.2648,54.2735,54.2298,54.2473,28000.0
2017-03-07 15:40:00,62.12,62.13,62.06,62.11,42000.0,54.2386,54.2473,54.1862,54.2298,42000.0
2017-03-07 15:50:00,62.12,62.12,62.04,62.08,79410.0,54.2386,54.2386,54.1687,54.2037,79410.0
2017-03-08 09:30:00,61.94,62.08,61.81,61.98,33696.0,54.0814,54.2037,53.9679,54.1163,33696.0
2017-03-08 09:40:00,62.0,62.14,61.98,62.03,16355.0,54.1338,54.256,54.1163,54.16,16355.0
2017-03-08 09:50:00,62.02,62.1,61.99,62.1,16433.0,54.1513,54.2211,54.1251,54.2211,16433.0
2017-03-08 10:00:00,62.11,62.13,62.05,62.1,16455.0,54.2298,54.2473,54.1775,54.2211,16455.0
2017-03-08 10:10:00,62.1,62.17,62.08,62.17,18137.0,54.2211,54.2822,54.2037,54.2822,18137.0
2017-03-08 10:20:00,62.17,62.19,62.1,62.13,12314.0,54.2822,54.2997,54.2211,54.2473,12314.0
2017-03-08 10:30:00,62.14,62.14,62.07,62.09,12596.0,54.256,54.256,54.1949,54.2124,12596.0
2017-03-08 10:40:00,62.08,62.1,62.04,62.08,7497.0,54.2037,54.2211,54.1687,54.2037,7497.0
2017-03-08 10:50:00,62.1,62.18,62.07,62.17,15272.0,54.2211,54.291,54.1949,54.2822,15272.0
2017-03-08 11:00:00,62.18,62.19,62.13,62.17,13540.0,54.291,54.2997,54.2473,54.2822,13540.0
2017-03-08 11:10:00,62.17,62.19,62.14,62.19,5905.0,54.2822,54.2997,54.256,54.2997,5905.0
2017-03-08 11:20:00,62.18,62.22,62.16,62.17,9592.0,54.291,54.3259,54.2735,54.2822,9592.0
2017-03-08 11:30:00,62.16,62.21,62.12,62.19,10132.0,54.2735,54.3172,54.2386,54.2997,10132.0
2017-03-08 11:40:00,62.18,62.2,62.11,62.2,17635.0,54.291,54.3084,54.2298,54.3084,17635.0
2017-03-08 11:50:00,62.19,62.23,62.16,62.2,13316.0,54.2997,54.3346,54.2735,54.3084,13316.0
2017-03-08 12:00:00,62.2,62.23,62.16,62.21,13691.0,54.3084,54.3346,54.2735,54.3172,13691.0
2017-03-08 12:10:00,62.21,62.26,62.21,62.26,60519.0,54.3172,54.3608,54.3172,54.3608,60519.0
2017-03-08 12:20:00,62.26,62.36,62.26,62.36,13639.0,54.3608,54.4481,54.3608,54.4481,13639.0
2017-03-08 12:30:00,62.35,62.36,62.3,62.3,9810.0,54.4394,54.4481,54.3957,54.3957,9810.0
2017-03-08 12:40:00,62.27,62.29,62.24,62.27,8519.0,54.3695,54.387,54.3434,54.3695,8519.0
2017-03-08 12:50:00,62.26,62.28,62.22,62.27,11983.0,54.3608,54.3783,54.3259,54.3695,11983.0
2017-03-08 13:00:00,62.27,62.29,62.26,62.28,6446.0,54.3695,54.387,54.3608,54.3783,6446.0
2017-03-08 13:10:00,62.26,62.29,62.24,62.27,10610.0,54.3608,54.387,54.3434,54.3695,10610.0
2017-03-08 13:20:00,62.26,62.27,62.23,62.23,6185.0,54.3608,54.3695,54.3346,54.3346,6185.0
2017-03-08 13:30:00,62.24,62.26,62.22,62.24,11343.0,54.3434,54.3608,54.3259,54.3434,11343.0
2017-03-08 13:40:00,62.23,62.25,62.21,62.25,7648.0,54.3346,54.3521,54.3172,54.3521,7648.0
2017-03-08 13:50:00,62.24,62.26,62.21,62.23,6854.0,54.3434,54.3608,54.3172,54.3346,6854.0
2017-03-08 14:00:00,62.22,62.24,62.14,62.15,11153.0,54.3259,54.3434,54.256,54.2648,11153.0
2017-03-08 14:10:00,62.15,62.17,62.13,62.13,9138.0,54.2648,54.2822,54.2473,54.2473,9138.0
2017-03-08 14:20:00,62.12,62.12,62.08,62.08,6536.0,54.2386,54.2386,54.2037,54.2037,6536.0
2017-03-08 14:30:00,62.08,62.12,62.06,62.09,13274.0,54.2037,54.2386,54.1862,54.2124,13274.0
2017-03-08 14:40:00,62.09,62.1,62.04,62.09,32946.0,54.2124,54.2211,54.1687,54.2124,32946.0
2017-03-08 14:50:00,62.08,62.1,62.05,62.07,10796.0,54.2037,54.2211,54.1775,54.1949,10796.0
2017-03-08 15:00:00,62.08,62.1,62.04,62.06,19478.0,54.2037,54.2211,54.1687,54.1862,19478.0
2017-03-08 15:10:00,62.06,62.07,62.03,62.06,15949.0,54.1862,54.1949,54.16,54.1862,15949.0
2017-03-08 15:20:00,62.06,62.08,62.06,62.07,7557.0,54.1862,54.2037,54.1862,54.1949,7557.0
2017-03-08 15:30:00,62.07,62.07,61.97,62.05,37985.0,54.1949,54.1949,54.1076,54.1775,37985.0
2017-03-08 15:40:00,62.06,62.09,62.0,62.07,30559.0,54.1862,54.2124,54.1338,54.1949,30559.0
2017-03-08 15:50:00,62.07,62.14,62.04,62.12,129169.0,54.1949,54.256,54.1687,54.2386,129169.0
2017-03-09 09:30:00,62.13,62.25,62.03,62.15,25923.0,54.2473,54.3521,54.16,54.2648,25923.0
2017-03-09 09:40:00,62.15,62.22,62.08,62.17,22213.0,54.2648,54.3259,54.2037,54.2822,22213.0
2017-03-09 09:50:00,62.17,62.19,62.13,62.17,29244.0,54.2822,54.2997,54.2473,54.2822,29244.0
2017-03-09 10:00:00,62.17,62.23,62.16,62.23,25240.0,54.2822,54.3346,54.2735,54.3346,25240.0
2017-03-09 10:10:00,62.23,62.3,62.22,62.28,25820.0,54.3346,54.3957,54.3259,54.3783,25820.0
2017-03-09 10:20:00,62.27,62.3,62.24,62.25,33902.0,54.3695,54.3957,54.3434,54.3521,33902.0
2017-03-09 10:30:00,62.25,62.28,62.21,62.22,15837.0,54.3521,54.3783,54.3172,54.3259,15837.0
2017-03-09 10:40:00,62.21,62.22,62.19,62.2,11687.0,54.3172,54.3259,54.2997,54.3084,11687.0
2017-03-09 10:50:00,62.2,62.24,62.2,62.24,9120.0,54.3084,54.3434,54.3084,54.3434,9120.0
2017-03-09 11:00:00,62.24,62.26,62.19,62.26,13278.0,54.3434,54.3608,54.2997,54.3608,13278.0
2017-03-09 11:10:00,62.27,62.31,62.24,62.24,9015.0,54.3695,54.4045,54.3434,54.3434,9015.0
2017-03-09 11:20:00,62.24,62.28,62.18,62.28,9288.0,54.3434,54.3783,54.291,54.3783,9288.0
2017-03-09 11:30:00,62.28,62.3,62.26,62.29,11571.0,54.3783,54.3957,54.3608,54.387,11571.0
2017-03-09 11:40:00,62.29,62.3,62.2,62.26,32772.0,54.387,54.3957,54.3084,54.3608,32772.0
2017-03-09 11:50:00,62.26,62.31,62.26,62.27,11660.0,54.3608,54.4045,54.3608,54.3695,11660.0
2017-03-09 12:00:00,62.28,62.33,62.28,62.3,11913.0,54.3783,54.4219,54.3783,54.3957,11913.0
2017-03-09 12:10:00,62.31,62.32,62.27,62.28,5732.0,54.4045,54.4132,54.3695,54.3783,5732.0
2017-03-09 12:20:00,62.27,62.3,62.27,62.28,7504.0,54.3695,54.3957,54.3695,54.3783,7504.0
2017-03-09 12:30:00,62.28,62.28,62.24,62.28,8554.0,54.3783,54.3783,54.3434,54.3783,8554.0
2017-03-09 12:40:00,62.28,62.3,62.25,62.28,12507.0,54.3783,54.3957,54.3521,54.3783,12507.0
2017-03-09 12:50:00,62.28,62.3,62.26,62.28,9652.0,54.3783,54.3957,54.3608,54.3783,9652.0
2017-03-09 13:00:00,62.28,62.3,62.27,62.29,9966.0,54.3783,54.3957,54.3695,54.387,9966.0
2017-03-09 13:10:00,62.3,62.3,62.28,62.3,5379.0,54.3957,54.3957,54.3783,54.3957,5379.0
2017-03-09 13:20:00,62.3,62.33,62.27,62.27,12442.0,54.3957,54.4219,54.3695,54.3695,12442.0
2017-03-09 13:30:00,62.27,62.27,62.22,62.25,16372.0,54.3695,54.3695,54.3259,54.3521,16372.0
2017-03-09 13:40:00,62.26,62.27,62.21,62.25,10781.0,54.3608,54.3695,54.3172,54.3521,10781.0
2017-03-09 13:50:00,62.23,62.26,62.21,62.21,12457.0,54.3346,54.3608,54.3172,54.3172,12457.0
2017-03-09 14:00:00,62.21,62.23,62.13,62.17,14028.0,54.3172,54.3346,54.2473,54.2822,14028.0
2017-03-09 14:10:00,62.16,62.19,62.06,62.07,29003.0,54.2735,54.2997,54.1862,54.1949,29003.0
2017-03-09 14:20:00,62.08,62.1,62.07,62.08,13177.0,54.2037,54.2211,54.1949,54.2037,13177.0
2017-03-09 14:30:00,62.08,62.11,62.01,62.08,36062.0,54.2037,54.2298,54.1425,54.2037,36062.0
2017-03-09 14:40:00,62.07,62.13,62.03,62.13,71831.0,54.1949,54.2473,54.16,54.2473,71831.0
2017-03-09 14:50:00,62.13,62.19,62.12,62.17,60344.0,54.2473,54.2997,54.2386,54.2822,60344.0
2017-03-09 15:00:00,62.17,62.26,62.16,62.26,84259.0,54.2822,54.3608,54.2735,54.3608,84259.0
2017-03-09 15:10:00,62.26,62.28,62.2,62.28,43835.0,54.3608,54.3783,54.3084,54.3783,43835.0
2017-03-09 15:20:00,62.27,62.29,62.2,62.27,54848.0,54.3695,54.387,54.3084,54.3695,54848.0
2017-03-09 15:30:00,62.27,62.35,62.26,62.31,54612.0,54.3695,54.4394,54.3608,54.4045,54612.0
2017-03-09 15:40:00,62.31,62.35,62.28,62.32,60204.0,54.4045,54.4394,54.3783,54.4132,60204.0
2017-03-09 15:50:00,62.32,62.36,62.29,62.32,140806.0,54.4132,54.4481,54.387,54.4132,140806.0
2017-03-10 09:30:00,62.57,62.69,62.53,62.59,18746.0,54.6315,54.7363,54.5966,54.6489,18746.0
2017-03-10 09:40:00,62.57,62.61,62.49,62.53,13530.0,54.6315,54.6664,54.5616,54.5966,13530.0
2017-03-10 09:50:00,62.54,62.65,62.54,62.64,28941.0,54.6053,54.7013,54.6053,54.6926,28941.0
2017-03-10 10:00:00,62.65,62.7,62.62,62.63,21174.0,54.7013,54.745,54.6751,54.6839,21174.0
2017-03-10 10:10:00,62.63,62.64,62.56,62.62,10959.0,54.6839,54.6926,54.6228,54.6751,10959.0
2017-03-10 10:20:00,62.61,62.64,62.54,62.55,14034.0,54.6664,54.6926,54.6053,54.614,14034.0
2017-03-10 10:30:00,62.55,62.55,62.46,62.47,28118.0,54.614,54.614,54.5354,54.5442,28118.0
2017-03-10 10:40:00,62.46,62.53,62.42,62.51,17720.0,54.5354,54.5966,54.5005,54.5791,17720.0
2017-03-10 10:50:00,62.5,62.53,62.45,62.45,14222.0,54.5704,54.5966,54.5267,54.5267,14222.0
2017-03-10 11:00:00,62.44,62.44,62.33,62.43,22955.0,54.518,54.518,54.4219,54.5092,22955.0
2017-03-10 11:10:00,62.43,62.46,62.35,62.45,19299.0,54.5092,54.5354,54.4394,54.5267,19299.0
2017-03-10 11:20:00,62.45,62.52,62.43,62.52,24360.0,54.5267,54.5878,54.5092,54.5878,24360.0
2017-03-10 11:30:00,62.52,62.52,62.46,62.49,11832.0,54.5878,54.5878,54.5354,54.5616,11832.0
2017-03-10 11:40:00,62.49,62.55,62.48,62.54,8090.0,54.5616,54.614,54.5529,54.6053,8090.0
2017-03-10 11:50:00,62.54,62.59,62.54,62.55,8196.0,54.6053,54.6489,54.6053,54.614,8196.0
2017-03-10 12:00:00,62.55,62.56,62.51,62.55,12543.0,54.614,54.6228,54.5791,54.614,12543.0
2017-03-10 12:10:00,62.54,62.57,62.54,62.56,7203.0,54.6053,54.6315,54.6053,54.6228,7203.0
2017-03-10 12:20:00,62.55,62.58,62.55,62.57,8781.0,54.614,54.6402,54.614,54.6315,8781.0
2017-03-10 12:30:00,62.57,62.58,62.55,62.57,11344.0,54.6315,54.6402,54.614,54.6315,11344.0
2017-03-10 12:40:00,62.57,62.57,62.54,62.56,6390.0,54.6315,54.6315,54.6053,54.6228,6390.0
2017-03-10 12:50:00,62.57,62.57,62.5,62.53,10092.0,54.6315,54.6315,54.5704,54.5966,10092.0
2017-03-10 13:00:00,62.53,62.55,62.47,62.49,12234.0,54.5966,54.614,54.5442,54.5616,12234.0
2017-03-10 13:10:00,62.5,62.54,62.5,62.53,10650.0,54.5704,54.6053,54.5704,54.5966,10650.0
2017-03-10 13:20:00,62.53,62.56,62.52,62.54,15236.0,54.5966,54.6228,54.5878,54.6053,15236.0
2017-03-10 13:30:00,62.54,62.55,62.52,62.54,10783.0,54.6053,54.614,54.5878,54.6053,10783.0
2017-03-10 13:40:00,62.54,62.57,62.52,62.57,13318.0,54.6053,54.6315,54.5878,54.6315,13318.0
2017-03-10 13:50:00,62.56,62.59,62.56,62.57,15260.0,54.6228,54.6489,54.6228,54.6315,15260.0
2017-03-10 14:00:00,62.57,62.58,62.54,62.58,21606.0,54.6315,54.6402,54.6053,54.6402,21606.0
2017-03-10 14:10:00,62.58,62.6,62.57,62.59,12625.0,54.6402,54.6577,54.6315,54.6489,12625.0
2017-03-10 14:20:00,62.59,62.61,62.58,62.61,13762.0,54.6489,54.6664,54.6402,54.6664,13762.0
2017-03-10 14:30:00,62.6,62.61,62.58,62.61,12870.0,54.6577,54.6664,54.6402,54.6664,12870.0
2017-03-10 14:40:00,62.61,62.64,62.6,62.64,11232.0,54.6664,54.6926,54.6577,54.6926,11232.0
2017-03-10 14:50:00,62.64,62.65,62.6,62.61,14403.0,54.6926,54.7013,54.6577,54.6664,14403.0
2017-03-10 15:00:00,62.61,62.64,62.61,62.63,16941.0,54.6664,54.6926,54.6664,54.6839,16941.0
2017-03-10 15:10:00,62.63,62.7,62.62,62.68,25238.0,54.6839,54.745,54.6751,54.7275,25238.0
2017-03-10 15:20:00,62.68,62.76,62.68,62.76,22030.0,54.7275,54.7974,54.7275,54.7974,22030.0
2017-03-10 15:30:00,62.76,62.78,62.74,62.74,35248.0,54.7974,54.8148,54.7799,54.7799,35248.0
2017-03-10 15:40:00,62.73,62.75,62.68,62.71,55298.0,54.7712,54.7886,54.7275,54.7537,55298.0
2017-03-10 15:50:00,62.71,62.81,62.7,62.77,152545.0,54.7537,54.841,54.745,54.8061,152545.0
2017-03-13 09:30:00,62.65,62.74,62.49,62.71,11616.0,54.7013,54.7799,54.5616,54.7537,11616.0
2017-03-13 09:40:00,62.73,62.74,62.67,62.7,9963.0,54.7712,54.7799,54.7188,54.745,9963.0
2017-03-13 09:50:00,62.67,62.75,62.61,62.66,32407.0,54.7188,54.7886,54.6664,54.7101,32407.0
2017-03-13 10:00:00,62.65,62.74,62.65,62.71,12525.0,54.7013,54.7799,54.7013,54.7537,12525.0
2017-03-13 10:10:00,62.72,62.77,62.67,62.7,10263.0,54.7625,54.8061,54.7188,54.745,10263.0
2017-03-13 10:20:00,62.71,62.75,62.7,62.73,12506.0,54.7537,54.7886,54.745,54.7712,12506.0
2017-03-13 10:30:00,62.72,62.74,62.67,62.69,9414.0,54.7625,54.7799,54.7188,54.7363,9414.0
2017-03-13 10:40:00,62.68,62.71,62.67,62.71,7309.0,54.7275,54.7537,54.7188,54.7537,7309.0
2017-03-13 10:50:00,62.71,62.74,62.71,62.74,7582.0,54.7537,54.7799,54.7537,54.7799,7582.0
2017-03-13 11:00:00,62.73,62.76,62.72,62.75,7635.0,54.7712,54.7974,54.7625,54.7886,7635.0
2017-03-13 11:10:00,62.75,62.76,62.74,62.75,4122.0,54.7886,54.7974,54.7799,54.7886,4122.0
2017-03-13 11:20:00,62.76,62.77,62.74,62.77,6483.0,54.7974,54.8061,54.7799,54.8061,6483.0
2017-03-13 11:30:00,62.77,62.77,62.69,62.76,10480.0,54.8061,54.8061,54.7363,54.7974,10480.0
2017-03-13 11:40:00,62.77,62.82,62.76,62.82,8371.0,54.8061,54.8498,54.7974,54.8498,8371.0
2017-03-13 11:50:00,62.82,62.95,62.82,62.95,20361.0,54.8498,54.9633,54.8498,54.9633,20361.0
2017-03-13 12:00:00,62.95,62.95,62.9,62.92,11752.0,54.9633,54.9633,54.9196,54.9371,11752.0
2017-03-13 12:10:00,62.92,62.93,62.85,62.85,10913.0,54.9371,54.9458,54.876,54.876,10913.0
2017-03-13 12:20:00,62.86,62.89,62.86,62.88,3500.0,54.8847,54.9109,54.8847,54.9022,3500.0
2017-03-13 12:30:00,62.87,62.89,62.84,62.85,8793.0,54.8934,54.9109,54.8672,54.876,8793.0
2017-03-13 12:40:00,62.85,62.89,62.85,62.88,5732.0,54.876,54.9109,54.876,54.9022,5732.0
2017-03-13 12:50:00,62.87,62.88,62.85,62.85,3790.0,54.8934,54.9022,54.876,54.876,3790.0
2017-03-13 13:00:00,62.85,62.87,62.84,62.87,7976.0,54.876,54.8934,54.8672,54.8934,7976.0
2017-03-13 13:10:00,62.86,62.86,62.81,62.81,6829.0,54.8847,54.8847,54.841,54.841,6829.0
2017-03-13 13:20:00,62.81,62.84,62.81,62.84,6997.0,54.841,54.8672,54.841,54.8672,6997.0
2017-03-13 13:30:00,62.83,62.84,62.8,62.8,6181.0,54.8585,54.8672,54.8323,54.8323,6181.0
2017-03-13 13:40:00,62.81,62.83,62.81,62.83,4407.0,54.841,54.8585,54.841,54.8585,4407.0
2017-03-13 13:50:00,62.83,62.85,62.83,62.84,3968.0,54.8585,54.876,54.8585,54.8672,3968.0
2017-03-13 14:00:00,62.84,62.84,62.82,62.83,8518.0,54.8672,54.8672,54.8498,54.8585,8518.0
2017-03-13 14:10:00,62.83,62.86,62.82,62.82,6438.0,54.8585,54.8847,54.8498,54.8498,6438.0
2017-03-13 14:20:00,62.82,62.9,62.82,62.89,11648.0,54.8498,54.9196,54.8498,54.9109,11648.0
2017-03-13 14:30:00,62.89,62.91,62.89,62.91,9651.0,54.9109,54.9283,54.9109,54.9283,9651.0
2017-03-13 14:40:00,62.91,62.91,62.89,62.9,10098.0,54.9283,54.9283,54.9109,54.9196,10098.0
2017-03-13 14:50:00,62.9,62.93,62.88,62.92,9431.0,54.9196,54.9458,54.9022,54.9371,9431.0
2017-03-13 15:00:00,62.92,62.94,62.91,62.94,16371.0,54.9371,54.9545,54.9283,54.9545,16371.0
2017-03-13 15:10:00,62.94,62.96,62.91,62.92,11503.0,54.9545,54.972,54.9283,54.9371,11503.0
2017-03-13 15:20:00,62.93,62.93,62.91,62.92,21015.0,54.9458,54.9458,54.9283,54.9371,21015.0
2017-03-13 15:30:00,62.93,62.93,62.86,62.87,24081.0,54.9458,54.9458,54.8847,54.8934,24081.0
2017-03-13 15:40:00,62.87,62.92,62.85,62.91,34675.0,54.8934,54.9371,54.876,54.9283,34675.0
2017-03-13 15:50:00,62.91,62.99,62.9,62.98,99683.0,54.9283,54.9982,54.9196,54.9895,99683.0
2017-03-14 09:30:00,62.91,63.0,62.82,62.89,26418.0,54.9283,55.0069,54.8498,54.9109,26418.0
2017-03-14 09:40:00,62.9,62.96,62.88,62.9,6300.0,54.9196,54.972,54.9022,54.9196,6300.0
2017-03-14 09:50:00,62.89,62.92,62.83,62.91,16172.0,54.9109,54.9371,54.8585,54.9283,16172.0
2017-03-14 10:00:00,62.9,62.9,62.8,62.81,19736.0,54.9196,54.9196,54.8323,54.841,19736.0
2017-03-14 10:10:00,62.81,62.85,62.76,62.76,15851.0,54.841,54.876,54.7974,54.7974,15851.0
2017-03-14 10:20:00,62.76,62.8,62.74,62.77,15493.0,54.7974,54.8323,54.7799,54.8061,15493.0
2017-03-14 10:30:00,62.77,62.81,62.75,62.75,16496.0,54.8061,54.841,54.7886,54.7886,16496.0
2017-03-14 10:40:00,62.74,62.77,62.69,62.75,14219.0,54.7799,54.8061,54.7363,54.7886,14219.0
2017-03-14 10:50:00,62.75,62.85,62.75,62.85,64645.0,54.7886,54.876,54.7886,54.876,64645.0
2017-03-14 11:00:00,62.85,62.85,62.8,62.81,8998.0,54.876,54.876,54.8323,54.841,8998.0
2017-03-14 11:10:00,62.81,62.82,62.78,62.81,12374.0,54.841,54.8498,54.8148,54.841,12374.0
2017-03-14 11:20:00,62.81,62.82,62.76,62.81,11182.0,54.841,54.8498,54.7974,54.841,11182.0
2017-03-14 11:30:00,62.82,62.86,62.8,62.84,10120.0,54.8498,54.8847,54.8323,54.8672,10120.0
2017-03-14 11:40:00,62.86,62.86,62.83,62.86,11182.0,54.8847,54.8847,54.8585,54.8847,11182.0
2017-03-14 11:50:00,62.85,62.87,62.82,62.82,18248.0,54.876,54.8934,54.8498,54.8498,18248.0
2017-03-14 12:00:00,62.83,62.84,62.75,62.76,16067.0,54.8585,54.8672,54.7886,54.7974,16067.0
2017-03-14 12:10:00,62.75,62.76,62.71,62.71,13226.0,54.7886,54.7974,54.7537,54.7537,13226.0
2017-03-14 12:20:00,62.71,62.73,62.68,62.73,15146.0,54.7537,54.7712,54.7275,54.7712,15146.0
2017-03-14 12:30:00,62.74,62.75,62.66,62.68,24148.0,54.7799,54.7886,54.7101,54.7275,24148.0
2017-03-14 12:40:00,62.68,62.75,62.68,62.75,5114.0,54.7275,54.7886,54.7275,54.7886,5114.0
2017-03-14 12:50:00,62.75,62.75,62.72,62.73,8775.0,54.7886,54.7886,54.7625,54.7712,8775.0
2017-03-14 13:00:00,62.74,62.75,62.72,62.74,8542.0,54.7799,54.7886,54.7625,54.7799,8542.0
2017-03-14 13:10:00,62.74,62.82,62.71,62.82,11515.0,54.7799,54.8498,54.7537,54.8498,11515.0
2017-03-14 13:20:00,62.83,62.88,62.8,62.87,12818.0,54.8585,54.9022,54.8323,54.8934,12818.0
2017-03-14 13:30:00,62.86,62.88,62.85,62.88,7179.0,54.8847,54.9022,54.876,54.9022,7179.0
2017-03-14 13:40:00,62.88,62.88,62.85,62.85,13791.0,54.9022,54.9022,54.876,54.876,13791.0
2017-03-14 13:50:00,62.85,62.86,62.81,62.83,10307.0,54.876,54.8847,54.841,54.8585,10307.0
2017-03-14 14:00:00,62.83,62.86,62.81,62.85,12226.0,54.8585,54.8847,54.841,54.876,12226.0
2017-03-14 14:10:00,62.85,62.86,62.82,62.84,10319.0,54.876,54.8847,54.8498,54.8672,10319.0
2017-03-14 14:20:00,62.85,62.87,62.83,62.86,6216.0,54.876,54.8934,54.8585,54.8847,6216.0
2017-03-14 14:30:00,62.86,62.9,62.84,62.88,11302.0,54.8847,54.9196,54.8672,54.9022,11302.0
2017-03-14 14:40:00,62.88,62.89,62.85,62.88,12705.0,54.9022,54.9109,54.876,54.9022,12705.0
2017-03-14 14:50:00,62.88,62.88,62.83,62.85,9897.0,54.9022,54.9022,54.8585,54.876,9897.0
2017-03-14 15:00:00,62.85,62.87,62.83,62.84,14767.0,54.876,54.8934,54.8585,54.8672,14767.0
2017-03-14 15:10:00,62.83,62.85,62.81,62.83,14946.0,54.8585,54.876,54.841,54.8585,14946.0
2017-03-14 15:20:00,62.84,62.86,62.81,62.82,27324.0,54.8672,54.8847,54.841,54.8498,27324.0
2017-03-14 15:30:00,62.83,62.83,62.79,62.8,22151.0,54.8585,54.8585,54.8236,54.8323,22151.0
2017-03-14 15:40:00,62.8,62.82,62.76,62.82,42337.0,54.8323,54.8498,54.7974,54.8498,42337.0
2017-03-14 15:50:00,62.82,62.88,62.79,62.86,112074.0,54.8498,54.9022,54.8236,54.8847,112074.0
2017-03-15 09:30:00,62.86,62.97,62.71,62.93,42621.0,54.8847,54.9807,54.7537,54.9458,42621.0
2017-03-15 09:40:00,62.94,63.1,62.89,63.06,84979.0,54.9545,55.0942,54.9109,55.0593,84979.0
2017-03-15 09:50:00,63.08,63.17,63.06,63.14,41085.0,55.0768,55.1554,55.0593,55.1292,41085.0
2017-03-15 10:00:00,63.13,63.2,63.12,63.19,17311.0,55.1204,55.1816,55.1117,55.1728,17311.0
2017-03-15 10:10:00,63.19,63.24,63.18,63.23,22146.0,55.1728,55.2165,55.1641,55.2077,22146.0
2017-03-15 10:20:00,63.23,63.33,63.23,63.33,20047.0,55.2077,55.2951,55.2077,55.2951,20047.0
2017-03-15 10:30:00,63.32,63.34,63.22,63.23,18626.0,55.2863,55.3038,55.199,55.2077,18626.0
2017-03-15 10:40:00,63.23,63.24,63.18,63.21,14451.0,55.2077,55.2165,55.1641,55.1903,14451.0
2017-03-15 10:50:00,63.2,63.24,63.2,63.23,13940.0,55.1816,55.2165,55.1816,55.2077,13940.0
2017-03-15 11:00:00,63.22,63.24,63.19,63.21,13660.0,55.199,55.2165,55.1728,55.1903,13660.0
2017-03-15 11:10:00,63.22,63.28,63.22,63.26,13572.0,55.199,55.2514,55.199,55.2339,13572.0
2017-03-15 11:20:00,63.25,63.3,63.25,63.28,15434.0,55.2252,55.2689,55.2252,55.2514,15434.0
2017-03-15 11:30:00,63.28,63.29,63.23,63.24,15602.0,55.2514,55.2601,55.2077,55.2165,15602.0
2017-03-15 11:40:00,63.24,63.25,63.23,63.24,5371.0,55.2165,55.2252,55.2077,55.2165,5371.0
2017-03-15 11:50:00,63.24,63.24,63.2,63.2,5794.0,55.2165,55.2165,55.1816,55.1816,5794.0
2017-03-15 12:00:00,63.2,63.22,63.2,63.2,6163.0,55.1816,55.199,55.1816,55.1816,6163.0
2017-03-15 12:10:00,63.2,63.21,63.15,63.16,10440.0,55.1816,55.1903,55.1379,55.1466,10440.0
2017-03-15 12:20:00,63.15,63.16,63.13,63.14,6402.0,55.1379,55.1466,55.1204,55.1292,6402.0
2017-03-15 12:30:00,63.14,63.22,63.14,63.21,10468.0,55.1292,55.199,55.1292,55.1903,10468.0
2017-03-15 12:40:00,63.21,63.25,63.19,63.25,16720.0,55.1903,55.2252,55.1728,55.2252,16720.0
2017-03-15 12:50:00,63.26,63.26,63.22,63.22,8180.0,55.2339,55.2339,55.199,55.199,8180.0
2017-03-15 13:00:00,63.23,63.26,63.22,63.25,12152.0,55.2077,55.2339,55.199,55.2252,12152.0
2017-03-15 13:10:00,63.24,63.25,63.21,63.23,38110.0,55.2165,55.2252,55.1903,55.2077,38110.0
2017-03-15 13:20:00,63.23,63.28,63.22,63.28,26007.0,55.2077,55.2514,55.199,55.2514,26007.0
2017-03-15 13:30:00,63.28,63.28,63.25,63.28,11828.0,55.2514,55.2514,55.2252,55.2514,11828.0
2017-03-15 13:40:00,63.28,63.28,63.25,63.28,19456.0,55.2514,55.2514,55.2252,55.2514,19456.0
2017-03-15 13:50:00,63.28,63.28,63.25,63.25,11710.0,55.2514,55.2514,55.2252,55.2252,11710.0
2017-03-15 14:00:00,63.28,63.67,63.26,63.62,59407.0,55.2514,55.5919,55.2339,55.5483,59407.0
2017-03-15 14:10:00,63.6,63.74,63.56,63.57,36013.0,55.5308,55.653,55.4959,55.5046,36013.0
2017-03-15 14:20:00,63.57,63.6,63.53,63.53,31259.0,55.5046,55.5308,55.4697,55.4697,31259.0
2017-03-15 14:30:00,63.52,63.57,63.49,63.57,59143.0,55.461,55.5046,55.4348,55.5046,59143.0
2017-03-15 14:40:00,63.56,63.68,63.52,63.65,30236.0,55.4959,55.6007,55.461,55.5745,30236.0
2017-03-15 14:50:00,63.64,63.68,63.61,63.63,22271.0,55.5657,55.6007,55.5395,55.557,22271.0
2017-03-15 15:00:00,63.64,63.67,63.61,63.64,18868.0,55.5657,55.5919,55.5395,55.5657,18868.0
2017-03-15 15:10:00,63.64,63.75,63.63,63.74,50499.0,55.5657,55.6618,55.557,55.653,50499.0
2017-03-15 15:20:00,63.73,63.73,63.65,63.7,26730.0,55.6443,55.6443,55.5745,55.6181,26730.0
2017-03-15 15:30:00,63.7,63.77,63.7,63.75,46275.0,55.6181,55.6792,55.6181,55.6618,46275.0
2017-03-15 15:40:00,63.75,63.75,63.64,63.67,80280.0,55.6618,55.6618,55.5657,55.5919,80280.0
2017-03-15 15:50:00,63.67,63.73,63.66,63.69,166934.0,55.5919,55.6443,55.5832,55.6094,166934.0
2017-03-16 09:30:00,63.56,63.84,63.56,63.63,25057.0,55.4959,55.7404,55.4959,55.557,25057.0
2017-03-16 09:40:00,63.62,63.66,63.5,63.51,31578.0,55.5483,55.5832,55.4435,55.4522,31578.0
2017-03-16 09:50:00,63.52,63.55,63.48,63.48,67775.0,55.461,55.4871,55.426,55.426,67775.0
2017-03-16 10:00:00,63.48,63.54,63.3,63.3,45068.0,55.426,55.4784,55.2689,55.2689,45068.0
2017-03-16 10:10:00,63.3,63.35,63.17,63.2,27589.0,55.2689,55.3125,55.1554,55.1816,27589.0
2017-03-16 10:20:00,63.21,63.21,62.99,63.02,33145.0,55.1903,55.1903,54.9982,55.0244,33145.0
2017-03-16 10:30:00,63.02,63.02,62.89,62.94,50399.0,55.0244,55.0244,54.9109,54.9545,50399.0
2017-03-16 10:40:00,62.94,63.02,62.89,63.02,74215.0,54.9545,55.0244,54.9109,55.0244,74215.0
2017-03-16 10:50:00,63.01,63.06,62.99,63.05,40196.0,55.0157,55.0593,54.9982,55.0506,40196.0
2017-03-16 11:00:00,63.05,63.06,62.99,63.01,36149.0,55.0506,55.0593,54.9982,55.0157,36149.0
2017-03-16 11:10:00,63.02,63.06,62.99,63.06,12077.0,55.0244,55.0593,54.9982,55.0593,12077.0
2017-03-16 11:20:00,63.06,63.1,63.06,63.08,17104.0,55.0593,55.0942,55.0593,55.0768,17104.0
2017-03-16 11:30:00,63.07,63.11,63.04,63.05,19742.0,55.068,55.103,55.0419,55.0506,19742.0
2017-03-16 11:40:00,63.05,63.15,63.04,63.14,14394.0,55.0506,55.1379,55.0419,55.1292,14394.0
2017-03-16 11:50:00,63.13,63.19,63.13,63.17,16021.0,55.1204,55.1728,55.1204,55.1554,16021.0
2017-03-16 12:00:00,63.18,63.18,63.07,63.09,11708.0,55.1641,55.1641,55.068,55.0855,11708.0
2017-03-16 12:10:00,63.09,63.14,63.08,63.14,9843.0,55.0855,55.1292,55.0768,55.1292,9843.0
2017-03-16 12:20:00,63.15,63.21,63.13,63.21,9460.0,55.1379,55.1903,55.1204,55.1903,9460.0
2017-03-16 12:30:00,63.21,63.21,63.16,63.2,20988.0,55.1903,55.1903,55.1466,55.1816,20988.0
2017-03-16 12:40:00,63.2,63.25,63.19,63.21,19424.0,55.1816,55.2252,55.1728,55.1903,19424.0
2017-03-16 12:50:00,63.22,63.22,63.17,63.19,11113.0,55.199,55.199,55.1554,55.1728,11113.0
2017-03-16 13:00:00,63.19,63.19,63.15,63.15,11880.0,55.1728,55.1728,55.1379,55.1379,11880.0
2017-03-16 13:10:00,63.14,63.15,63.06,63.07,19598.0,55.1292,55.1379,55.0593,55.068,19598.0
2017-03-16 13:20:00,63.07,63.09,63.04,63.08,22481.0,55.068,55.0855,55.0419,55.0768,22481.0
2017-03-16 13:30:00,63.08,63.12,63.06,63.08,17184.0,55.0768,55.1117,55.0593,55.0768,17184.0
2017-03-16 13:40:00,63.08,63.12,63.05,63.12,10353.0,55.0768,55.1117,55.0506,55.1117,10353.0
2017-03-16 13:50:00,63.12,63.13,63.09,63.11,12918.0,55.1117,55.1204,55.0855,55.103,12918.0
2017-03-16 14:00:00,63.1,63.16,63.09,63.15,13748.0,55.0942,55.1466,55.0855,55.1379,13748.0
2017-03-16 14:10:00,63.15,63.16,63.09,63.1,16559.0,55.1379,55.1466,55.0855,55.0942,16559.0
2017-03-16 14:20:00,63.11,63.13,63.1,63.13,11443.0,55.103,55.1204,55.0942,55.1204,11443.0
2017-03-16 14:30:00,63.13,63.13,63.1,63.1,16842.0,55.1204,55.1204,55.0942,55.0942,16842.0
2017-03-16 14:40:00,63.1,63.12,63.04,63.08,18436.0,55.0942,55.1117,55.0419,55.0768,18436.0
2017-03-16 14:50:00,63.07,63.08,62.98,62.99,23588.0,55.068,55.0768,54.9895,54.9982,23588.0
2017-03-16 15:00:00,63.0,63.04,62.95,62.98,47918.0,55.0069,55.0419,54.9633,54.9895,47918.0
2017-03-16 15:10:00,62.98,63.03,62.98,63.03,18210.0,54.9895,55.0331,54.9895,55.0331,18210.0
2017-03-16 15:20:00,63.03,63.06,62.92,62.95,50787.0,55.0331,55.0593,54.9371,54.9633,50787.0
2017-03-16 15:30:00,62.95,63.05,62.94,63.04,28603.0,54.9633,55.0506,54.9545,55.0419,28603.0
2017-03-16 15:40:00,63.05,63.08,63.02,63.02,56927.0,55.0506,55.0768,55.0244,55.0244,56927.0
2017-03-16 15:50:00,63.02,63.07,63.01,63.05,130071.0,55.0244,55.068,55.0157,55.0506,130071.0
2017-03-17 09:30:00,63.19,63.3,63.1,63.18,234368.0,55.1728,55.2689,55.0942,55.1641,234368.0
2017-03-17 09:40:00,63.18,63.34,63.11,63.34,22751.0,55.1641,55.3038,55.103,55.3038,22751.0
2017-03-17 09:50:00,63.34,63.42,63.33,63.42,11514.0,55.3038,55.3736,55.2951,55.3736,11514.0
2017-03-17 10:00:00,63.46,63.57,63.45,63.51,16329.0,55.4086,55.5046,55.3998,55.4522,16329.0
2017-03-17 10:10:00,63.51,63.52,63.44,63.52,13469.0,55.4522,55.461,55.3911,55.461,13469.0
2017-03-17 10:20:00,63.51,63.52,63.41,63.48,22244.0,55.4522,55.461,55.3649,55.426,22244.0
2017-03-17 10:30:00,63.48,63.48,63.31,63.35,23677.0,55.426,55.426,55.2776,55.3125,23677.0
2017-03-17 10:40:00,63.33,63.35,63.27,63.34,10726.0,55.2951,55.3125,55.2427,55.3038,10726.0
2017-03-17 10:50:00,63.35,63.38,63.29,63.38,19988.0,55.3125,55.3387,55.2601,55.3387,19988.0
2017-03-17 11:00:00,63.39,63.4,63.34,63.4,20944.0,55.3474,55.3562,55.3038,55.3562,20944.0
2017-03-17 11:10:00,63.4,63.46,63.38,63.43,13833.0,55.3562,55.4086,55.3387,55.3824,13833.0
2017-03-17 11:20:00,63.44,63.46,63.42,63.45,13518.0,55.3911,55.4086,55.3736,55.3998,13518.0
2017-03-17 11:30:00,63.45,63.45,63.4,63.44,9923.0,55.3998,55.3998,55.3562,55.3911,9923.0
2017-03-17 11:40:00,63.44,63.49,63.43,63.49,12229.0,55.3911,55.4348,55.3824,55.4348,12229.0
2017-03-17 11:50:00,63.49,63.51,63.48,63.5,17218.0,55.4348,55.4522,55.426,55.4435,17218.0
2017-03-17 12:00:00,63.49,63.51,63.48,63.51,6593.0,55.4348,55.4522,55.426,55.4522,6593.0
2017-03-17 12:10:00,63.5,63.52,63.46,63.52,15802.0,55.4435,55.461,55.4086,55.461,15802.0
2017-03-17 12:20:00,63.51,63.52,63.45,63.47,17070.0,55.4522,55.461,55.3998,55.4173,17070.0
2017-03-17 12:30:00,63.47,63.55,63.47,63.54,6426.0,55.4173,55.4871,55.4173,55.4784,6426.0
2017-03-17 12:40:00,63.53,63.54,63.46,63.5,24190.0,55.4697,55.4784,55.4086,55.4435,24190.0
2017-03-17 12:50:00,63.5,63.5,63.44,63.44,11065.0,55.4435,55.4435,55.3911,55.3911,11065.0
2017-03-17 13:00:00,63.45,63.47,63.44,63.44,6513.0,55.3998,55.4173,55.3911,55.3911,6513.0
2017-03-17 13:10:00,63.45,63.47,63.44,63.46,8542.0,55.3998,55.4173,55.3911,55.4086,8542.0
2017-03-17 13:20:00,63.46,63.48,63.44,63.48,8274.0,55.4086,55.426,55.3911,55.426,8274.0
2017-03-17 13:30:00,63.47,63.48,63.43,63.46,12775.0,55.4173,55.426,55.3824,55.4086,12775.0
2017-03-17 13:40:00,63.46,63.47,63.44,63.47,8978.0,55.4086,55.4173,55.3911,55.4173,8978.0
2017-03-17 13:50:00,63.47,63.49,63.46,63.49,7557.0,55.4173,55.4348,55.4086,55.4348,7557.0
2017-03-17 14:00:00,63.5,63.54,63.49,63.53,7857.0,55.4435,55.4784,55.4348,55.4697,7857.0
2017-03-17 14:10:00,63.54,63.61,63.53,63.57,17975.0,55.4784,55.5395,55.4697,55.5046,17975.0
2017-03-17 14:20:00,63.56,63.58,63.54,63.55,10108.0,55.4959,55.5133,55.4784,55.4871,10108.0
2017-03-17 14:30:00,63.55,63.58,63.55,63.58,7964.0,55.4871,55.5133,55.4871,55.5133,7964.0
2017-03-17 14:40:00,63.58,63.59,63.54,63.54,13412.0,55.5133,55.5221,55.4784,55.4784,13412.0
2017-03-17 14:50:00,63.54,63.54,63.51,63.53,5555.0,55.4784,55.4784,55.4522,55.4697,5555.0
2017-03-17 15:00:00,63.53,63.54,63.49,63.51,22947.0,55.4697,55.4784,55.4348,55.4522,22947.0
2017-03-17 15:10:00,63.51,63.52,63.48,63.5,27695.0,55.4522,55.461,55.426,55.4435,27695.0
2017-03-17 15:20:00,63.5,63.51,63.47,63.48,21180.0,55.4435,55.4522,55.4173,55.426,21180.0
2017-03-17 15:30:00,63.49,63.49,63.39,63.41,44720.0,55.4348,55.4348,55.3474,55.3649,44720.0
2017-03-17 15:40:00,63.41,63.47,63.4,63.45,79712.0,55.3649,55.4173,55.3562,55.3998,79712.0
2017-03-17 15:50:00,63.44,63.47,63.35,63.37,163296.0,55.3911,55.4173,55.3125,55.33,163296.0
2017-03-20 09:30:00,63.31,63.41,63.23,63.29,30864.0,55.2776,55.3649,55.2077,55.2601,30864.0
2017-03-20 09:40:00,63.31,63.37,63.25,63.36,15946.0,55.2776,55.33,55.2252,55.3213,15946.0
2017-03-20 09:50:00,63.34,63.34,63.26,63.27,11389.0,55.3038,55.3038,55.2339,55.2427,11389.0
2017-03-20 10:00:00,63.27,63.37,63.27,63.36,12233.0,55.2427,55.33,55.2427,55.3213,12233.0
2017-03-20 10:10:00,63.35,63.39,63.32,63.39,13159.0,55.3125,55.3474,55.2863,55.3474,13159.0
2017-03-20 10:20:00,63.38,63.45,63.38,63.44,12455.0,55.3387,55.3998,55.3387,55.3911,12455.0
2017-03-20 10:30:00,63.43,63.43,63.36,63.37,13771.0,55.3824,55.3824,55.3213,55.33,13771.0
2017-03-20 10:40:00,63.37,63.41,63.37,63.37,8627.0,55.33,55.3649,55.33,55.33,8627.0
2017-03-20 10:50:00,63.38,63.4,63.32,63.4,11892.0,55.3387,55.3562,55.2863,55.3562,11892.0
2017-03-20 11:00:00,63.4,63.4,63.37,63.39,11099.0,55.3562,55.3562,55.33,55.3474,11099.0
2017-03-20 11:10:00,63.41,63.42,63.37,63.39,8773.0,55.3649,55.3736,55.33,55.3474,8773.0
2017-03-20 11:20:00,63.4,63.43,63.34,63.41,15376.0,55.3562,55.3824,55.3038,55.3649,15376.0
2017-03-20 11:30:00,63.42,63.42,63.38,63.39,3947.0,55.3736,55.3736,55.3387,55.3474,3947.0
2017-03-20 11:40:00,63.38,63.42,63.37,63.42,5417.0,55.3387,55.3736,55.33,55.3736,5417.0
2017-03-20 11:50:00,63.41,63.43,63.38,63.38,7576.0,55.3649,55.3824,55.3387,55.3387,7576.0
2017-03-20 12:00:00,63.38,63.4,63.36,63.36,6496.0,55.3387,55.3562,55.3213,55.3213,6496.0
2017-03-20 12:10:00,63.36,63.42,63.35,63.41,16375.0,55.3213,55.3736,55.3125,55.3649,16375.0
2017-03-20 12:20:00,63.41,63.45,63.38,63.45,9931.0,55.3649,55.3998,55.3387,55.3998,9931.0
2017-03-20 12:30:00,63.44,63.45,63.42,63.43,6482.0,55.3911,55.3998,55.3736,55.3824,6482.0
2017-03-20 12:40:00,63.44,63.46,63.43,63.43,8957.0,55.3911,55.4086,55.3824,55.3824,8957.0
2017-03-20 12:50:00,63.43,63.45,63.43,63.43,2704.0,55.3824,55.3998,55.3824,55.3824,2704.0
2017-03-20 13:00:00,63.44,63.45,63.42,63.43,6511.0,55.3911,55.3998,55.3736,55.3824,6511.0
2017-03-20 13:10:00,63.42,63.44,63.42,63.43,9355.0,55.3736,55.3911,55.3736,55.3824,9355.0
2017-03-20 13:20:00,63.43,63.43,63.41,63.42,6504.0,55.3824,55.3824,55.3649,55.3736,6504.0
2017-03-20 13:30:00,63.42,63.44,63.37,63.38,18437.0,55.3736,55.3911,55.33,55.3387,18437.0
2017-03-20 13:40:00,63.38,63.39,63.32,63.37,13137.0,55.3387,55.3474,55.2863,55.33,13137.0
2017-03-20 13:50:00,63.36,63.38,63.34,63.36,10971.0,55.3213,55.3387,55.3038,55.3213,10971.0
2017-03-20 14:00:00,63.37,63.38,63.36,63.36,6609.0,55.33,55.3387,55.3213,55.3213,6609.0
2017-03-20 14:10:00,63.36,63.38,63.35,63.36,13213.0,55.3213,55.3387,55.3125,55.3213,13213.0
2017-03-20 14:20:00,63.37,63.37,63.35,63.35,9797.0,55.33,55.33,55.3125,55.3125,9797.0
2017-03-20 14:30:00,63.36,63.38,63.3,63.31,16645.0,55.3213,55.3387,55.2689,55.2776,16645.0
2017-03-20 14:40:00,63.32,63.32,63.25,63.26,12741.0,55.2863,55.2863,55.2252,55.2339,12741.0
2017-03-20 14:50:00,63.26,63.3,63.25,63.29,17125.0,55.2339,55.2689,55.2252,55.2601,17125.0
2017-03-20 15:00:00,63.29,63.37,63.27,63.35,40983.0,55.2601,55.33,55.2427,55.3125,40983.0
2017-03-20 15:10:00,63.36,63.36,63.31,63.34,13713.0,55.3213,55.3213,55.2776,55.3038,13713.0
2017-03-20 15:20:00,63.35,63.36,63.31,63.32,17050.0,55.3125,55.3213,55.2776,55.2863,17050.0
2017-03-20 15:30:00,63.32,63.34,63.29,63.3,27783.0,55.2863,55.3038,55.2601,55.2689,27783.0
2017-03-20 15:40:00,63.3,63.3,63.22,63.25,34637.0,55.2689,55.2689,55.199,55.2252,34637.0
2017-03-20 15:50:00,63.25,63.27,63.22,63.24,79970.0,55.2252,55.2427,55.199,55.2165,79970.0
2017-03-21 09:30:00,63.49,63.51,63.26,63.4,22470.0,55.4348,55.4522,55.2339,55.3562,22470.0
2017-03-21 09:40:00,63.39,63.39,63.24,63.24,15177.0,55.3474,55.3474,55.2165,55.2165,15177.0
2017-03-21 09:50:00,63.23,63.27,63.19,63.21,31821.0,55.2077,55.2427,55.1728,55.1903,31821.0
2017-03-21 10:00:00,63.19,63.2,63.11,63.19,15075.0,55.1728,55.1816,55.103,55.1728,15075.0
2017-03-21 10:10:00,63.2,63.2,63.08,63.09,14152.0,55.1816,55.1816,55.0768,55.0855,14152.0
2017-03-21 10:20:00,63.09,63.12,63.02,63.04,14357.0,55.0855,55.1117,55.0244,55.0419,14357.0
2017-03-21 10:30:00,63.04,63.05,62.93,62.96,26992.0,55.0419,55.0506,54.9458,54.972,26992.0
2017-03-21 10:40:00,62.97,62.98,62.95,62.97,20658.0,54.9807,54.9895,54.9633,54.9807,20658.0
2017-03-21 10:50:00,62.96,62.97,62.81,62.88,29232.0,54.972,54.9807,54.841,54.9022,29232.0
2017-03-21 11:00:00,62.88,62.95,62.86,62.9,28560.0,54.9022,54.9633,54.8847,54.9196,28560.0
2017-03-21 11:10:00,62.9,62.92,62.82,62.84,28082.0,54.9196,54.9371,54.8498,54.8672,28082.0
2017-03-21 11:20:00,62.84,62.88,62.81,62.82,19639.0,54.8672,54.9022,54.841,54.8498,19639.0
2017-03-21 11:30:00,62.82,62.84,62.72,62.81,24880.0,54.8498,54.8672,54.7625,54.841,24880.0
2017-03-21 11:40:00,62.8,62.83,62.74,62.83,19196.0,54.8323,54.8585,54.7799,54.8585,19196.0
2017-03-21 11:50:00,62.83,62.84,62.77,62.79,17871.0,54.8585,54.8672,54.8061,54.8236,17871.0
2017-03-21 12:00:00,62.79,62.79,62.71,62.72,43411.0,54.8236,54.8236,54.7537,54.7625,43411.0
2017-03-21 12:10:00,62.73,62.73,62.6,62.61,36138.0,54.7712,54.7712,54.6577,54.6664,36138.0
2017-03-21 12:20:00,62.61,62.64,62.5,62.56,40077.0,54.6664,54.6926,54.5704,54.6228,40077.0
2017-03-21 12:30:00,62.56,62.61,62.55,62.61,38922.0,54.6228,54.6664,54.614,54.6664,38922.0
2017-03-21 12:40:00,62.6,62.62,62.54,62.55,32539.0,54.6577,54.6751,54.6053,54.614,32539.0
2017-03-21 12:50:00,62.55,62.59,62.52,62.55,35309.0,54.614,54.6489,54.5878,54.614,35309.0
2017-03-21 13:00:00,62.55,62.56,62.45,62.48,44031.0,54.614,54.6228,54.5267,54.5529,44031.0
2017-03-21 13:10:00,62.48,62.54,62.47,62.51,22377.0,54.5529,54.6053,54.5442,54.5791,22377.0
2017-03-21 13:20:00,62.5,62.52,62.45,62.51,29699.0,54.5704,54.5878,54.5267,54.5791,29699.0
2017-03-21 13:30:00,62.52,62.54,62.5,62.52,16062.0,54.5878,54.6053,54.5704,54.5878,16062.0
2017-03-21 13:40:00,62.52,62.52,62.42,62.45,30949.0,54.5878,54.5878,54.5005,54.5267,30949.0
2017-03-21 13:50:00,62.46,62.47,62.42,62.44,19595.0,54.5354,54.5442,54.5005,54.518,19595.0
2017-03-21 14:00:00,62.45,62.55,62.41,62.53,30082.0,54.5267,54.614,54.4918,54.5966,30082.0
2017-03-21 14:10:00,62.54,62.61,62.51,62.61,46427.0,54.6053,54.6664,54.5791,54.6664,46427.0
2017-03-21 14:20:00,62.61,62.61,62.52,62.56,49942.0,54.6664,54.6664,54.5878,54.6228,49942.0
2017-03-21 14:30:00,62.56,62.7,62.56,62.7,53873.0,54.6228,54.745,54.6228,54.745,53873.0
2017-03-21 14:40:00,62.69,62.69,62.46,62.53,90817.0,54.7363,54.7363,54.5354,54.5966,90817.0
2017-03-21 14:50:00,62.53,62.6,62.47,62.59,26599.0,54.5966,54.6577,54.5442,54.6489,26599.0
2017-03-21 15:00:00,62.58,62.62,62.54,62.56,31711.0,54.6402,54.6751,54.6053,54.6228,31711.0
2017-03-21 15:10:00,62.57,62.62,62.53,62.58,38596.0,54.6315,54.6751,54.5966,54.6402,38596.0
2017-03-21 15:20:00,62.58,62.63,62.54,62.63,41357.0,54.6402,54.6839,54.6053,54.6839,41357.0
2017-03-21 15:30:00,62.63,62.66,62.58,62.58,61222.0,54.6839,54.7101,54.6402,54.6402,61222.0
2017-03-21 15:40:00,62.57,62.64,62.57,62.57,107973.0,54.6315,54.6926,54.6315,54.6315,107973.0
2017-03-21 15:50:00,62.58,62.61,62.52,62.58,145092.0,54.6402,54.6664,54.5878,54.6402,145092.0
2017-03-22 09:30:00,62.77,62.91,62.69,62.82,29340.0,54.8061,54.9283,54.7363,54.8498,29340.0
2017-03-22 09:40:00,62.83,62.85,62.77,62.77,13061.0,54.8585,54.876,54.8061,54.8061,13061.0
2017-03-22 09:50:00,62.76,62.76,62.65,62.71,13534.0,54.7974,54.7974,54.7013,54.7537,13534.0
2017-03-22 10:00:00,62.71,62.78,62.65,62.76,18712.0,54.7537,54.8148,54.7013,54.7974,18712.0
2017-03-22 10:10:00,62.76,62.76,62.64,62.66,21262.0,54.7974,54.7974,54.6926,54.7101,21262.0
2017-03-22 10:20:00,62.67,62.78,62.67,62.78,17139.0,54.7188,54.8148,54.7188,54.8148,17139.0
2017-03-22 10:30:00,62.78,62.87,62.78,62.85,26954.0,54.8148,54.8934,54.8148,54.876,26954.0
2017-03-22 10:40:00,62.85,62.9,62.81,62.81,21078.0,54.876,54.9196,54.841,54.841,21078.0
2017-03-22 10:50:00,62.8,62.85,62.78,62.83,21131.0,54.8323,54.876,54.8148,54.8585,21131.0
2017-03-22 11:00:00,62.83,62.85,62.78,62.83,18702.0,54.8585,54.876,54.8148,54.8585,18702.0
2017-03-22 11:10:00,62.83,62.92,62.82,62.89,35672.0,54.8585,54.9371,54.8498,54.9109,35672.0
2017-03-22 11:20:00,62.89,62.94,62.88,62.89,44879.0,54.9109,54.9545,54.9022,54.9109,44879.0
2017-03-22 11:30:00,62.88,62.9,62.86,62.9,9978.0,54.9022,54.9196,54.8847,54.9196,9978.0
2017-03-22 11:40:00,62.91,62.98,62.91,62.97,10396.0,54.9283,54.9895,54.9283,54.9807,10396.0
2017-03-22 11:50:00,62.97,62.97,62.9,62.92,10562.0,54.9807,54.9807,54.9196,54.9371,10562.0
2017-03-22 12:00:00,62.92,62.94,62.9,62.91,8354.0,54.9371,54.9545,54.9196,54.9283,8354.0
2017-03-22 12:10:00,62.92,62.92,62.89,62.9,9027.0,54.9371,54.9371,54.9109,54.9196,9027.0
2017-03-22 12:20:00,62.9,62.9,62.86,62.88,9784.0,54.9196,54.9196,54.8847,54.9022,9784.0
2017-03-22 12:30:00,62.88,62.91,62.87,62.87,8154.0,54.9022,54.9283,54.8934,54.8934,8154.0
2017-03-22 12:40:00,62.88,62.91,62.88,62.89,10245.0,54.9022,54.9283,54.9022,54.9109,10245.0
2017-03-22 12:50:00,62.88,62.9,62.83,62.9,11689.0,54.9022,54.9196,54.8585,54.9196,11689.0
2017-03-22 13:00:00,62.9,62.9,62.79,62.84,27010.0,54.9196,54.9196,54.8236,54.8672,27010.0
2017-03-22 13:10:00,62.85,62.88,62.83,62.86,22914.0,54.876,54.9022,54.8585,54.8847,22914.0
2017-03-22 13:20:00,62.85,62.91,62.82,62.9,28362.0,54.876,54.9283,54.8498,54.9196,28362.0
2017-03-22 13:30:00,62.91,62.96,62.89,62.94,17455.0,54.9283,54.972,54.9109,54.9545,17455.0
2017-03-22 13:40:00,62.94,62.94,62.89,62.91,11491.0,54.9545,54.9545,54.9109,54.9283,11491.0
2017-03-22 13:50:00,62.91,62.91,62.81,62.81,11221.0,54.9283,54.9283,54.841,54.841,11221.0
2017-03-22 14:00:00,62.82,62.84,62.76,62.78,17835.0,54.8498,54.8672,54.7974,54.8148,17835.0
2017-03-22 14:10:00,62.77,62.8,62.72,62.73,18680.0,54.8061,54.8323,54.7625,54.7712,18680.0
2017-03-22 14:20:00,62.73,62.74,62.67,62.67,13302.0,54.7712,54.7799,54.7188,54.7188,13302.0
2017-03-22 14:30:00,62.67,62.77,62.66,62.77,14577.0,54.7188,54.8061,54.7101,54.8061,14577.0
2017-03-22 14:40:00,62.76,62.82,62.75,62.82,15240.0,54.7974,54.8498,54.7886,54.8498,15240.0
2017-03-22 14:50:00,62.82,62.86,62.79,62.8,11701.0,54.8498,54.8847,54.8236,54.8323,11701.0
2017-03-22 15:00:00,62.8,62.81,62.78,62.8,19587.0,54.8323,54.841,54.8148,54.8323,19587.0
2017-03-22 15:10:00,62.8,62.86,62.79,62.85,18576.0,54.8323,54.8847,54.8236,54.876,18576.0
2017-03-22 15:20:00,62.86,62.88,62.79,62.8,22813.0,54.8847,54.9022,54.8236,54.8323,22813.0
2017-03-22 15:30:00,62.8,62.8,62.76,62.77,35388.0,54.8323,54.8323,54.7974,54.8061,35388.0
2017-03-22 15:40:00,62.77,62.81,62.74,62.76,68173.0,54.8061,54.841,54.7799,54.7974,68173.0
2017-03-22 15:50:00,62.75,62.81,62.72,62.76,253417.0,54.7886,54.841,54.7625,54.7974,253417.0
2017-03-23 09:30:00,62.7,62.83,62.68,62.76,47955.0,54.745,54.8585,54.7275,54.7974,47955.0
2017-03-23 09:40:00,62.77,62.85,62.77,62.82,17238.0,54.8061,54.876,54.8061,54.8498,17238.0
2017-03-23 09:50:00,62.83,62.83,62.78,62.8,17088.0,54.8585,54.8585,54.8148,54.8323,17088.0
2017-03-23 10:00:00,62.81,62.84,62.8,62.83,13969.0,54.841,54.8672,54.8323,54.8585,13969.0
2017-03-23 10:10:00,62.84,62.9,62.83,62.89,12653.0,54.8672,54.9196,54.8585,54.9109,12653.0
2017-03-23 10:20:00,62.9,63.03,62.89,63.0,20706.0,54.9196,55.0331,54.9109,55.0069,20706.0
2017-03-23 10:30:00,62.99,63.09,62.99,63.08,26790.0,54.9982,55.0855,54.9982,55.0768,26790.0
2017-03-23 10:40:00,63.07,63.08,62.97,62.97,23260.0,55.068,55.0768,54.9807,54.9807,23260.0
2017-03-23 10:50:00,62.98,62.98,62.92,62.93,40092.0,54.9895,54.9895,54.9371,54.9458,40092.0
2017-03-23 11:00:00,62.94,62.96,62.92,62.95,23235.0,54.9545,54.972,54.9371,54.9633,23235.0
2017-03-23 11:10:00,62.95,63.03,62.94,63.03,25876.0,54.9633,55.0331,54.9545,55.0331,25876.0
2017-03-23 11:20:00,63.04,63.07,63.02,63.03,12517.0,55.0419,55.068,55.0244,55.0331,12517.0
2017-03-23 11:30:00,63.02,63.06,62.99,63.05,11711.0,55.0244,55.0593,54.9982,55.0506,11711.0
2017-03-23 11:40:00,63.05,63.09,63.03,63.09,15865.0,55.0506,55.0855,55.0331,55.0855,15865.0
2017-03-23 11:50:00,63.09,63.09,63.02,63.03,16278.0,55.0855,55.0855,55.0244,55.0331,16278.0
2017-03-23 12:00:00,63.03,63.04,62.99,63.01,20627.0,55.0331,55.0419,54.9982,55.0157,20627.0
2017-03-23 12:10:00,63.01,63.02,62.98,62.98,12897.0,55.0157,55.0244,54.9895,54.9895,12897.0
2017-03-23 12:20:00,62.99,63.0,62.97,62.99,13072.0,54.9982,55.0069,54.9807,54.9982,13072.0
2017-03-23 12:30:00,62.99,63.02,62.98,63.0,10263.0,54.9982,55.0244,54.9895,55.0069,10263.0
2017-03-23 12:40:00,62.99,63.01,62.99,63.0,7493.0,54.9982,55.0157,54.9982,55.0069,7493.0
2017-03-23 12:50:00,63.0,63.02,62.96,63.02,11736.0,55.0069,55.0244,54.972,55.0244,11736.0
2017-03-23 13:00:00,63.02,63.02,62.92,62.93,19356.0,55.0244,55.0244,54.9371,54.9458,19356.0
2017-03-23 13:10:00,62.9,62.95,62.79,62.81,52467.0,54.9196,54.9633,54.8236,54.841,52467.0
2017-03-23 13:20:00,62.81,62.88,62.78,62.78,25363.0,54.841,54.9022,54.8148,54.8148,25363.0
2017-03-23 13:30:00,62.8,62.93,62.8,62.88,12488.0,54.8323,54.9458,54.8323,54.9022,12488.0
2017-03-23 13:40:00,62.89,63.01,62.88,63.01,13649.0,54.9109,55.0157,54.9022,55.0157,13649.0
2017-03-23 13:50:00,63.01,63.03,62.92,62.94,27162.0,55.0157,55.0331,54.9371,54.9545,27162.0
2017-03-23 14:00:00,62.94,63.02,62.93,63.01,28614.0,54.9545,55.0244,54.9458,55.0157,28614.0
2017-03-23 14:10:00,63.01,63.04,62.99,63.04,32626.0,55.0157,55.0419,54.9982,55.0419,32626.0
2017-03-23 14:20:00,63.04,63.05,62.97,62.98,11226.0,55.0419,55.0506,54.9807,54.9895,11226.0
2017-03-23 14:30:00,62.97,63.02,62.95,62.97,16123.0,54.9807,55.0244,54.9633,54.9807,16123.0
2017-03-23 14:40:00,62.98,62.98,62.93,62.95,27382.0,54.9895,54.9895,54.9458,54.9633,27382.0
2017-03-23 14:50:00,62.96,62.99,62.9,62.9,12913.0,54.972,54.9982,54.9196,54.9196,12913.0
2017-03-23 15:00:00,62.9,62.91,62.84,62.84,21001.0,54.9196,54.9283,54.8672,54.8672,21001.0
2017-03-23 15:10:00,62.84,62.86,62.78,62.79,29864.0,54.8672,54.8847,54.8148,54.8236,29864.0
2017-03-23 15:20:00,62.8,62.84,62.68,62.68,57434.0,54.8323,54.8672,54.7275,54.7275,57434.0
2017-03-23 15:30:00,62.68,62.71,62.6,62.67,113770.0,54.7275,54.7537,54.6577,54.7188,113770.0
2017-03-23 15:40:00,62.67,62.71,62.62,62.68,77809.0,54.7188,54.7537,54.6751,54.7275,77809.0
2017-03-23 15:50:00,62.68,62.68,62.59,62.63,208208.0,54.7275,54.7275,54.6489,54.6839,208208.0
2017-03-24 09:30:00,62.73,62.81,62.67,62.71,17470.0,54.7712,54.841,54.7188,54.7537,17470.0
2017-03-24 09:40:00,62.71,62.84,62.58,62.69,41684.0,54.7537,54.8672,54.6402,54.7363,41684.0
2017-03-24 09:50:00,62.69,62.69,62.58,62.63,10855.0,54.7363,54.7363,54.6402,54.6839,10855.0
2017-03-24 10:00:00,62.64,62.67,62.54,62.54,21310.0,54.6926,54.7188,54.6053,54.6053,21310.0
2017-03-24 10:10:00,62.55,62.68,62.55,62.66,13981.0,54.614,54.7275,54.614,54.7101,13981.0
2017-03-24 10:20:00,62.65,62.66,62.59,62.63,19412.0,54.7013,54.7101,54.6489,54.6839,19412.0
2017-03-24 10:30:00,62.63,62.7,62.61,62.7,17251.0,54.6839,54.745,54.6664,54.745,17251.0
2017-03-24 10:40:00,62.7,62.75,62.7,62.74,18808.0,54.745,54.7886,54.745,54.7799,18808.0
2017-03-24 10:50:00,62.75,62.83,62.73,62.83,24421.0,54.7886,54.8585,54.7712,54.8585,24421.0
2017-03-24 11:00:00,62.83,62.83,62.69,62.71,18184.0,54.8585,54.8585,54.7363,54.7537,18184.0
2017-03-24 11:10:00,62.71,62.74,62.67,62.74,21605.0,54.7537,54.7799,54.7188,54.7799,21605.0
2017-03-24 11:20:00,62.73,62.74,62.69,62.7,20451.0,54.7712,54.7799,54.7363,54.745,20451.0
2017-03-24 11:30:00,62.7,62.7,62.66,62.66,14920.0,54.745,54.745,54.7101,54.7101,14920.0
2017-03-24 11:40:00,62.66,62.71,62.66,62.71,21093.0,54.7101,54.7537,54.7101,54.7537,21093.0
2017-03-24 11:50:00,62.71,62.77,62.71,62.77,10402.0,54.7537,54.8061,54.7537,54.8061,10402.0
2017-03-24 12:00:00,62.78,62.83,62.77,62.83,12096.0,54.8148,54.8585,54.8061,54.8585,12096.0
2017-03-24 12:10:00,62.83,62.83,62.75,62.78,28046.0,54.8585,54.8585,54.7886,54.8148,28046.0
2017-03-24 12:20:00,62.78,62.84,62.71,62.78,26364.0,54.8148,54.8672,54.7537,54.8148,26364.0
2017-03-24 12:30:00,62.79,62.83,62.78,62.83,9167.0,54.8236,54.8585,54.8148,54.8585,9167.0
2017-03-24 12:40:00,62.82,62.84,62.79,62.83,13556.0,54.8498,54.8672,54.8236,54.8585,13556.0
2017-03-24 12:50:00,62.83,62.83,62.69,62.76,19381.0,54.8585,54.8585,54.7363,54.7974,19381.0
2017-03-24 13:00:00,62.76,62.77,62.69,62.69,9460.0,54.7974,54.8061,54.7363,54.7363,9460.0
2017-03-24 13:10:00,62.7,62.7,62.63,62.67,8437.0,54.745,54.745,54.6839,54.7188,8437.0
2017-03-24 13:20:00,62.66,62.68,62.62,62.68,18208.0,54.7101,54.7275,54.6751,54.7275,18208.0
2017-03-24 13:30:00,62.69,62.7,62.64,62.64,9340.0,54.7363,54.745,54.6926,54.6926,9340.0
2017-03-24 13:40:00,62.64,62.64,62.59,62.62,13560.0,54.6926,54.6926,54.6489,54.6751,13560.0
2017-03-24 13:50:00,62.61,62.62,62.57,62.57,45443.0,54.6664,54.6751,54.6315,54.6315,45443.0
2017-03-24 14:00:00,62.57,62.59,62.53,62.53,25483.0,54.6315,54.6489,54.5966,54.5966,25483.0
2017-03-24 14:10:00,62.53,62.58,62.53,62.57,14101.0,54.5966,54.6402,54.5966,54.6315,14101.0
2017-03-24 14:20:00,62.57,62.58,62.55,62.58,26925.0,54.6315,54.6402,54.614,54.6402,26925.0
2017-03-24 14:30:00,62.58,62.6,62.52,62.53,15386.0,54.6402,54.6577,54.5878,54.5966,15386.0
2017-03-24 14:40:00,62.54,62.56,62.47,62.48,20670.0,54.6053,54.6228,54.5442,54.5529,20670.0
2017-03-24 14:50:00,62.49,62.49,62.44,62.45,15371.0,54.5616,54.5616,54.518,54.5267,15371.0
2017-03-24 15:00:00,62.46,62.46,62.4,62.45,17727.0,54.5354,54.5354,54.4831,54.5267,17727.0
2017-03-24 15:10:00,62.45,62.45,62.36,62.36,24083.0,54.5267,54.5267,54.4481,54.4481,24083.0
2017-03-24 15:20:00,62.37,62.44,62.36,62.43,30002.0,54.4569,54.518,54.4481,54.5092,30002.0
2017-03-24 15:30:00,62.43,62.6,62.38,62.6,71103.0,54.5092,54.6577,54.4656,54.6577,71103.0
2017-03-24 15:40:00,62.6,62.64,62.47,62.5,77736.0,54.6577,54.6926,54.5442,54.5704,77736.0
2017-03-24 15:50:00,62.49,62.56,62.44,62.5,156656.0,54.5616,54.6228,54.518,54.5704,156656.0
2017-03-27 09:30:00,62.22,62.24,62.05,62.17,41032.0,54.3259,54.3434,54.1775,54.2822,41032.0
2017-03-27 09:40:00,62.18,62.21,62.09,62.2,18045.0,54.291,54.3172,54.2124,54.3084,18045.0
2017-03-27 09:50:00,62.21,62.28,62.18,62.25,24658.0,54.3172,54.3783,54.291,54.3521,24658.0
2017-03-27 10:00:00,62.24,62.24,62.09,62.13,27720.0,54.3434,54.3434,54.2124,54.2473,27720.0
2017-03-27 10:10:00,62.13,62.15,62.03,62.03,31953.0,54.2473,54.2648,54.16,54.16,31953.0
2017-03-27 10:20:00,62.01,62.03,61.96,61.98,27477.0,54.1425,54.16,54.0989,54.1163,27477.0
2017-03-27 10:30:00,61.99,62.09,61.99,62.03,21391.0,54.1251,54.2124,54.1251,54.16,21391.0
2017-03-27 10:40:00,62.03,62.07,61.97,61.97,15018.0,54.16,54.1949,54.1076,54.1076,15018.0
2017-03-27 10:50:00,61.97,62.0,61.91,62.0,20234.0,54.1076,54.1338,54.0552,54.1338,20234.0
2017-03-27 11:00:00,62.0,62.08,62.0,62.07,18197.0,54.1338,54.2037,54.1338,54.1949,18197.0
2017-03-27 11:10:00,62.06,62.07,61.99,62.0,18732.0,54.1862,54.1949,54.1251,54.1338,18732.0
2017-03-27 11:20:00,62.0,62.07,61.99,62.07,22077.0,54.1338,54.1949,54.1251,54.1949,22077.0
2017-03-27 11:30:00,62.06,62.16,62.06,62.14,38348.0,54.1862,54.2735,54.1862,54.256,38348.0
2017-03-27 11:40:00,62.13,62.13,62.07,62.07,15986.0,54.2473,54.2473,54.1949,54.1949,15986.0
2017-03-27 11:50:00,62.08,62.08,62.04,62.07,12475.0,54.2037,54.2037,54.1687,54.1949,12475.0
2017-03-27 12:00:00,62.07,62.11,62.04,62.11,14899.0,54.1949,54.2298,54.1687,54.2298,14899.0
2017-03-27 12:10:00,62.11,62.11,62.05,62.09,11447.0,54.2298,54.2298,54.1775,54.2124,11447.0
2017-03-27 12:20:00,62.09,62.1,62.05,62.05,8635.0,54.2124,54.2211,54.1775,54.1775,8635.0
2017-03-27 12:30:00,62.06,62.13,62.06,62.11,5884.0,54.1862,54.2473,54.1862,54.2298,5884.0
2017-03-27 12:40:00,62.11,62.13,62.1,62.11,6155.0,54.2298,54.2473,54.2211,54.2298,6155.0
2017-03-27 12:50:00,62.12,62.18,62.12,62.18,12939.0,54.2386,54.291,54.2386,54.291,12939.0
2017-03-27 13:00:00,62.18,62.26,62.17,62.26,7717.0,54.291,54.3608,54.2822,54.3608,7717.0
2017-03-27 13:10:00,62.26,62.26,62.22,62.23,9657.0,54.3608,54.3608,54.3259,54.3346,9657.0
2017-03-27 13:20:00,62.22,62.24,62.2,62.2,8757.0,54.3259,54.3434,54.3084,54.3084,8757.0
2017-03-27 13:30:00,62.2,62.2,62.15,62.15,14043.0,54.3084,54.3084,54.2648,54.2648,14043.0
2017-03-27 13:40:00,62.14,62.17,62.14,62.15,8085.0,54.256,54.2822,54.256,54.2648,8085.0
2017-03-27 13:50:00,62.14,62.15,62.12,62.13,9984.0,54.256,54.2648,54.2386,54.2473,9984.0
2017-03-27 14:00:00,62.14,62.23,62.13,62.23,16442.0,54.256,54.3346,54.2473,54.3346,16442.0
2017-03-27 14:10:00,62.23,62.23,62.16,62.16,17087.0,54.3346,54.3346,54.2735,54.2735,17087.0
2017-03-27 14:20:00,62.17,62.21,62.15,62.21,11864.0,54.2822,54.3172,54.2648,54.3172,11864.0
2017-03-27 14:30:00,62.21,62.24,62.19,62.21,13596.0,54.3172,54.3434,54.2997,54.3172,13596.0
2017-03-27 14:40:00,62.22,62.3,62.2,62.29,13531.0,54.3259,54.3957,54.3084,54.387,13531.0
2017-03-27 14:50:00,62.29,62.31,62.26,62.29,28017.0,54.387,54.4045,54.3608,54.387,28017.0
2017-03-27 15:00:00,62.28,62.3,62.22,62.24,34801.0,54.3783,54.3957,54.3259,54.3434,34801.0
2017-03-27 15:10:00,62.23,62.24,62.21,62.23,16036.0,54.3346,54.3434,54.3172,54.3346,16036.0
2017-03-27 15:20:00,62.23,62.25,62.2,62.2,65241.0,54.3346,54.3521,54.3084,54.3084,65241.0
2017-03-27 15:30:00,62.2,62.22,62.17,62.18,86928.0,54.3084,54.3259,54.2822,54.291,86928.0
2017-03-27 15:40:00,62.19,62.24,62.16,62.16,41033.0,54.2997,54.3434,54.2735,54.2735,41033.0
2017-03-27 15:50:00,62.16,62.18,62.06,62.1,141490.0,54.2735,54.291,54.1862,54.2211,141490.0
2017-03-28 09:30:00,61.93,62.16,61.93,62.15,21951.0,54.0727,54.2735,54.0727,54.2648,21951.0
2017-03-28 09:40:00,62.16,62.17,62.03,62.05,12946.0,54.2735,54.2822,54.16,54.1775,12946.0
2017-03-28 09:50:00,62.05,62.05,61.98,62.02,14700.0,54.1775,54.1775,54.1163,54.1513,14700.0
2017-03-28 10:00:00,62.02,62.27,62.02,62.24,24378.0,54.1513,54.3695,54.1513,54.3434,24378.0
2017-03-28 10:10:00,62.24,62.25,62.13,62.13,10277.0,54.3434,54.3521,54.2473,54.2473,10277.0
2017-03-28 10:20:00,62.12,62.13,62.07,62.09,12068.0,54.2386,54.2473,54.1949,54.2124,12068.0
2017-03-28 10:30:00,62.09,62.14,62.06,62.09,15834.0,54.2124,54.256,54.1862,54.2124,15834.0
2017-03-28 10:40:00,62.1,62.18,62.1,62.18,7800.0,54.2211,54.291,54.2211,54.291,7800.0
2017-03-28 10:50:00,62.18,62.19,62.14,62.17,13254.0,54.291,54.2997,54.256,54.2822,13254.0
2017-03-28 11:00:00,62.18,62.29,62.17,62.28,16198.0,54.291,54.387,54.2822,54.3783,16198.0
2017-03-28 11:10:00,62.28,62.31,62.26,62.28,14100.0,54.3783,54.4045,54.3608,54.3783,14100.0
2017-03-28 11:20:00,62.27,62.28,62.24,62.25,13422.0,54.3695,54.3783,54.3434,54.3521,13422.0
2017-03-28 11:30:00,62.26,62.28,62.23,62.23,12402.0,54.3608,54.3783,54.3346,54.3346,12402.0
2017-03-28 11:40:00,62.24,62.33,62.24,62.33,15525.0,54.3434,54.4219,54.3434,54.4219,15525.0
2017-03-28 11:50:00,62.33,62.35,62.33,62.34,10188.0,54.4219,54.4394,54.4219,54.4307,10188.0
2017-03-28 12:00:00,62.33,62.33,62.28,62.28,17781.0,54.4219,54.4219,54.3783,54.3783,17781.0
2017-03-28 12:10:00,62.28,62.28,62.19,62.2,19740.0,54.3783,54.3783,54.2997,54.3084,19740.0
2017-03-28 12:20:00,62.19,62.19,62.13,62.14,26595.0,54.2997,54.2997,54.2473,54.256,26595.0
2017-03-28 12:30:00,62.14,62.17,62.12,62.16,20831.0,54.256,54.2822,54.2386,54.2735,20831.0
2017-03-28 12:40:00,62.16,62.16,62.08,62.09,18962.0,54.2735,54.2735,54.2037,54.2124,18962.0
2017-03-28 12:50:00,62.09,62.14,62.09,62.13,16465.0,54.2124,54.256,54.2124,54.2473,16465.0
2017-03-28 13:00:00,62.13,62.16,62.11,62.15,17592.0,54.2473,54.2735,54.2298,54.2648,17592.0
2017-03-28 13:10:00,62.16,62.23,62.16,62.2,7396.0,54.2735,54.3346,54.2735,54.3084,7396.0
2017-03-28 13:20:00,62.2,62.2,62.1,62.12,38315.0,54.3084,54.3084,54.2211,54.2386,38315.0
2017-03-28 13:30:00,62.12,62.17,62.11,62.15,46091.0,54.2386,54.2822,54.2298,54.2648,46091.0
2017-03-28 13:40:00,62.15,62.28,62.15,62.28,22661.0,54.2648,54.3783,54.2648,54.3783,22661.0
2017-03-28 13:50:00,62.28,62.37,62.27,62.37,21080.0,54.3783,54.4569,54.3695,54.4569,21080.0
2017-03-28 14:00:00,62.37,62.39,62.33,62.39,18972.0,54.4569,54.4743,54.4219,54.4743,18972.0
2017-03-28 14:10:00,62.39,62.45,62.39,62.42,15097.0,54.4743,54.5267,54.4743,54.5005,15097.0
2017-03-28 14:20:00,62.42,62.49,62.4,62.49,10526.0,54.5005,54.5616,54.4831,54.5616,10526.0
2017-03-28 14:30:00,62.47,62.51,62.43,62.51,17596.0,54.5442,54.5791,54.5092,54.5791,17596.0
2017-03-28 14:40:00,62.5,62.51,62.42,62.43,15320.0,54.5704,54.5791,54.5005,54.5092,15320.0
2017-03-28 14:50:00,62.41,62.45,62.4,62.42,16649.0,54.4918,54.5267,54.4831,54.5005,16649.0
2017-03-28 15:00:00,62.42,62.48,62.41,62.43,17629.0,54.5005,54.5529,54.4918,54.5092,17629.0
2017-03-28 15:10:00,62.42,62.45,62.38,62.38,23211.0,54.5005,54.5267,54.4656,54.4656,23211.0
2017-03-28 15:20:00,62.37,62.43,62.37,62.43,19712.0,54.4569,54.5092,54.4569,54.5092,19712.0
2017-03-28 15:30:00,62.43,62.44,62.37,62.44,51464.0,54.5092,54.518,54.4569,54.518,51464.0
2017-03-28 15:40:00,62.44,62.48,62.37,62.39,42340.0,54.518,54.5529,54.4569,54.4743,42340.0
2017-03-28 15:50:00,62.38,62.47,62.36,62.42,101399.0,54.4656,54.5442,54.4481,54.5005,101399.0
2017-03-29 09:30:00,62.2,62.22,62.08,62.13,36599.0,54.3084,54.3259,54.2037,54.2473,36599.0
2017-03-29 09:40:00,62.13,62.16,62.08,62.1,40995.0,54.2473,54.2735,54.2037,54.2211,40995.0
2017-03-29 09:50:00,62.1,62.27,62.09,62.27,16480.0,54.2211,54.3695,54.2124,54.3695,16480.0
2017-03-29 10:00:00,62.26,62.29,62.21,62.29,10758.0,54.3608,54.387,54.3172,54.387,10758.0
2017-03-29 10:10:00,62.28,62.36,62.28,62.35,11903.0,54.3783,54.4481,54.3783,54.4394,11903.0
2017-03-29 10:20:00,62.35,62.42,62.35,62.38,8435.0,54.4394,54.5005,54.4394,54.4656,8435.0
2017-03-29 10:30:00,62.38,62.46,62.38,62.42,17993.0,54.4656,54.5354,54.4656,54.5005,17993.0
2017-03-29 10:40:00,62.42,62.43,62.36,62.41,10849.0,54.5005,54.5092,54.4481,54.4918,10849.0
2017-03-29 10:50:00,62.42,62.46,62.41,62.43,10909.0,54.5005,54.5354,54.4918,54.5092,10909.0
2017-03-29 11:00:00,62.44,62.44,62.41,62.44,7554.0,54.518,54.518,54.4918,54.518,7554.0
2017-03-29 11:10:00,62.45,62.47,62.42,62.44,19874.0,54.5267,54.5442,54.5005,54.518,19874.0
2017-03-29 11:20:00,62.44,62.44,62.36,62.38,10639.0,54.518,54.518,54.4481,54.4656,10639.0
2017-03-29 11:30:00,62.38,62.39,62.26,62.26,17730.0,54.4656,54.4743,54.3608,54.3608,17730.0
2017-03-29 11:40:00,62.26,62.27,62.24,62.26,8930.0,54.3608,54.3695,54.3434,54.3608,8930.0
2017-03-29 11:50:00,62.27,62.29,62.24,62.29,11037.0,54.3695,54.387,54.3434,54.387,11037.0
2017-03-29 12:00:00,62.29,62.3,62.24,62.28,10602.0,54.387,54.3957,54.3434,54.3783,10602.0
2017-03-29 12:10:00,62.29,62.33,62.28,62.3,81959.0,54.387,54.4219,54.3783,54.3957,81959.0
2017-03-29 12:20:00,62.29,62.3,62.24,62.24,13465.0,54.387,54.3957,54.3434,54.3434,13465.0
2017-03-29 12:30:00,62.25,62.25,62.22,62.22,8923.0,54.3521,54.3521,54.3259,54.3259,8923.0
2017-03-29 12:40:00,62.21,62.25,62.2,62.21,15341.0,54.3172,54.3521,54.3084,54.3172,15341.0
2017-03-29 12:50:00,62.22,62.22,62.19,62.2,8060.0,54.3259,54.3259,54.2997,54.3084,8060.0
2017-03-29 13:00:00,62.21,62.23,62.19,62.2,9789.0,54.3172,54.3346,54.2997,54.3084,9789.0
2017-03-29 13:10:00,62.19,62.22,62.19,62.22,9011.0,54.2997,54.3259,54.2997,54.3259,9011.0
2017-03-29 13:20:00,62.23,62.24,62.21,62.21,16637.0,54.3346,54.3434,54.3172,54.3172,16637.0
2017-03-29 13:30:00,62.22,62.25,62.22,62.24,6914.0,54.3259,54.3521,54.3259,54.3434,6914.0
2017-03-29 13:40:00,62.25,62.25,62.18,62.2,13425.0,54.3521,54.3521,54.291,54.3084,13425.0
2017-03-29 13:50:00,62.2,62.24,62.19,62.22,20127.0,54.3084,54.3434,54.2997,54.3259,20127.0
2017-03-29 14:00:00,62.22,62.23,62.2,62.21,27484.0,54.3259,54.3346,54.3084,54.3172,27484.0
2017-03-29 14:10:00,62.21,62.24,62.21,62.23,9541.0,54.3172,54.3434,54.3172,54.3346,9541.0
2017-03-29 14:20:00,62.23,62.24,62.22,62.23,21174.0,54.3346,54.3434,54.3259,54.3346,21174.0
2017-03-29 14:30:00,62.23,62.24,62.22,62.24,10709.0,54.3346,54.3434,54.3259,54.3434,10709.0
2017-03-29 14:40:00,62.25,62.25,62.18,62.19,67317.0,54.3521,54.3521,54.291,54.2997,67317.0
2017-03-29 14:50:00,62.2,62.3,62.19,62.29,168913.0,54.3084,54.3957,54.2997,54.387,168913.0
2017-03-29 15:00:00,62.29,62.33,62.25,62.28,40327.0,54.387,54.4219,54.3521,54.3783,40327.0
2017-03-29 15:10:00,62.28,62.33,62.27,62.33,16222.0,54.3783,54.4219,54.3695,54.4219,16222.0
2017-03-29 15:20:00,62.33,62.36,62.29,62.3,22196.0,54.4219,54.4481,54.387,54.3957,22196.0
2017-03-29 15:30:00,62.3,62.34,62.29,62.32,34844.0,54.3957,54.4307,54.387,54.4132,34844.0
2017-03-29 15:40:00,62.31,62.31,62.26,62.29,45310.0,54.4045,54.4045,54.3608,54.387,45310.0
2017-03-29 15:50:00,62.28,62.32,62.23,62.31,145306.0,54.3783,54.4132,54.3346,54.4045,145306.0
2017-03-30 09:30:00,62.03,62.3,62.03,62.26,21832.0,54.4359,54.6728,54.4359,54.6377,21832.0
2017-03-30 09:40:00,62.25,62.32,62.21,62.28,16101.0,54.6289,54.6904,54.5938,54.6553,16101.0
2017-03-30 09:50:00,62.27,62.41,62.26,62.41,12747.0,54.6465,54.7694,54.6377,54.7694,12747.0
2017-03-30 10:00:00,62.42,62.49,62.4,62.47,12311.0,54.7781,54.8396,54.7606,54.822,12311.0
2017-03-30 10:10:00,62.47,62.47,62.41,62.45,9622.0,54.822,54.822,54.7694,54.8045,9622.0
2017-03-30 10:20:00,62.46,62.52,62.44,62.51,14419.0,54.8132,54.8659,54.7957,54.8571,14419.0
2017-03-30 10:30:00,62.49,62.6,62.47,62.59,18135.0,54.8396,54.9361,54.822,54.9273,18135.0
2017-03-30 10:40:00,62.58,62.61,62.53,62.54,9572.0,54.9185,54.9449,54.8747,54.8834,9572.0
2017-03-30 10:50:00,62.54,62.62,62.49,62.59,13878.0,54.8834,54.9536,54.8396,54.9273,13878.0
2017-03-30 11:00:00,62.59,62.6,62.53,62.54,10279.0,54.9273,54.9361,54.8747,54.8834,10279.0
2017-03-30 11:10:00,62.53,62.65,62.51,62.65,20568.0,54.8747,54.98,54.8571,54.98,20568.0
2017-03-30 11:20:00,62.65,62.65,62.6,62.61,16635.0,54.98,54.98,54.9361,54.9449,16635.0
2017-03-30 11:30:00,62.61,62.66,62.6,62.63,67511.0,54.9449,54.9888,54.9361,54.9624,67511.0
2017-03-30 11:40:00,62.62,62.64,62.58,62.64,11827.0,54.9536,54.9712,54.9185,54.9712,11827.0
2017-03-30 11:50:00,62.64,62.67,62.61,62.61,10743.0,54.9712,54.9975,54.9449,54.9449,10743.0
2017-03-30 12:00:00,62.61,62.68,62.61,62.68,8358.0,54.9449,55.0063,54.9449,55.0063,8358.0
2017-03-30 12:10:00,62.68,62.68,62.61,62.62,8159.0,55.0063,55.0063,54.9449,54.9536,8159.0
2017-03-30 12:20:00,62.64,62.68,62.61,62.67,36583.0,54.9712,55.0063,54.9449,54.9975,36583.0
2017-03-30 12:30:00,62.68,62.68,62.59,62.62,20544.0,55.0063,55.0063,54.9273,54.9536,20544.0
2017-03-30 12:40:00,62.6,62.65,62.59,62.65,11766.0,54.9361,54.98,54.9273,54.98,11766.0
2017-03-30 12:50:00,62.65,62.68,62.64,62.67,15240.0,54.98,55.0063,54.9712,54.9975,15240.0
2017-03-30 13:00:00,62.67,62.69,62.64,62.65,10735.0,54.9975,55.0151,54.9712,54.98,10735.0
2017-03-30 13:10:00,62.66,62.7,62.65,62.68,6527.0,54.9888,55.0239,54.98,55.0063,6527.0
2017-03-30 13:20:00,62.68,62.7,62.66,62.66,11533.0,55.0063,55.0239,54.9888,54.9888,11533.0
2017-03-30 13:30:00,62.66,62.73,62.66,62.72,6350.0,54.9888,55.0502,54.9888,55.0414,6350.0
2017-03-30 13:40:00,62.73,62.74,62.72,62.74,11615.0,55.0502,55.059,55.0414,55.059,11615.0
2017-03-30 13:50:00,62.73,62.75,62.72,62.74,5337.0,55.0502,55.0677,55.0414,55.059,5337.0
2017-03-30 14:00:00,62.74,62.75,62.72,62.72,4455.0,55.059,55.0677,55.0414,55.0414,4455.0
2017-03-30 14:10:00,62.72,62.76,62.71,62.74,5636.0,55.0414,55.0765,55.0326,55.059,5636.0
2017-03-30 14:20:00,62.75,62.76,62.72,62.73,16133.0,55.0677,55.0765,55.0414,55.0502,16133.0
2017-03-30 14:30:00,62.74,62.77,62.73,62.76,17010.0,55.059,55.0853,55.0502,55.0765,17010.0
2017-03-30 14:40:00,62.76,62.77,62.72,62.75,12361.0,55.0765,55.0853,55.0414,55.0677,12361.0
2017-03-30 14:50:00,62.75,62.77,62.72,62.75,13024.0,55.0677,55.0853,55.0414,55.0677,13024.0
2017-03-30 15:00:00,62.76,62.8,62.75,62.79,16460.0,55.0765,55.1116,55.0677,55.1028,16460.0
2017-03-30 15:10:00,62.79,62.8,62.73,62.73,14401.0,55.1028,55.1116,55.0502,55.0502,14401.0
2017-03-30 15:20:00,62.73,62.76,62.73,62.76,28163.0,55.0502,55.0765,55.0502,55.0765,28163.0
2017-03-30 15:30:00,62.76,62.82,62.76,62.8,22696.0,55.0765,55.1292,55.0765,55.1116,22696.0
2017-03-30 15:40:00,62.8,62.83,62.79,62.82,45395.0,55.1116,55.1379,55.1028,55.1292,45395.0
2017-03-30 15:50:00,62.82,62.85,62.76,62.83,98660.0,55.1292,55.1555,55.0765,55.1379,98660.0
2017-03-31 09:30:00,62.68,62.83,62.65,62.81,17894.0,55.0063,55.1379,54.98,55.1204,17894.0
2017-03-31 09:40:00,62.83,62.84,62.74,62.78,14355.0,55.1379,55.1467,55.059,55.0941,14355.0
2017-03-31 09:50:00,62.77,62.77,62.71,62.74,9289.0,55.0853,55.0853,55.0326,55.059,9289.0
2017-03-31 10:00:00,62.74,62.85,62.73,62.82,12663.0,55.059,55.1555,55.0502,55.1292,12663.0
2017-03-31 10:10:00,62.81,62.81,62.73,62.75,9215.0,55.1204,55.1204,55.0502,55.0677,9215.0
2017-03-31 10:20:00,62.75,62.78,62.72,62.73,13151.0,55.0677,55.0941,55.0414,55.0502,13151.0
2017-03-31 10:30:00,62.73,62.82,62.73,62.81,12007.0,55.0502,55.1292,55.0502,55.1204,12007.0
2017-03-31 10:40:00,62.81,62.89,62.81,62.87,14107.0,55.1204,55.1906,55.1204,55.173,14107.0
2017-03-31 10:50:00,62.88,62.88,62.83,62.86,8294.0,55.1818,55.1818,55.1379,55.1643,8294.0
2017-03-31 11:00:00,62.85,62.88,62.79,62.88,13515.0,55.1555,55.1818,55.1028,55.1818,13515.0
2017-03-31 11:10:00,62.87,62.88,62.77,62.79,12115.0,55.173,55.1818,55.0853,55.1028,12115.0
2017-03-31 11:20:00,62.79,62.81,62.78,62.8,12439.0,55.1028,55.1204,55.0941,55.1116,12439.0
2017-03-31 11:30:00,62.8,62.86,62.76,62.85,13282.0,55.1116,55.1643,55.0765,55.1555,13282.0
2017-03-31 11:40:00,62.85,62.89,62.85,62.87,9399.0,55.1555,55.1906,55.1555,55.173,9399.0
2017-03-31 11:50:00,62.86,62.86,62.79,62.79,11524.0,55.1643,55.1643,55.1028,55.1028,11524.0
2017-03-31 12:00:00,62.8,62.85,62.8,62.81,15550.0,55.1116,55.1555,55.1116,55.1204,15550.0
2017-03-31 12:10:00,62.81,62.82,62.79,62.82,13656.0,55.1204,55.1292,55.1028,55.1292,13656.0
2017-03-31 12:20:00,62.82,62.83,62.8,62.83,7015.0,55.1292,55.1379,55.1116,55.1379,7015.0
2017-03-31 12:30:00,62.82,62.86,62.82,62.83,9892.0,55.1292,55.1643,55.1292,55.1379,9892.0
2017-03-31 12:40:00,62.84,62.87,62.83,62.84,7630.0,55.1467,55.173,55.1379,55.1467,7630.0
2017-03-31 12:50:00,62.84,62.84,62.79,62.82,13634.0,55.1467,55.1467,55.1028,55.1292,13634.0
2017-03-31 13:00:00,62.82,62.87,62.82,62.87,7378.0,55.1292,55.173,55.1292,55.173,7378.0
2017-03-31 13:10:00,62.87,62.88,62.86,62.88,4791.0,55.173,55.1818,55.1643,55.1818,4791.0
2017-03-31 13:20:00,62.87,62.92,62.86,62.92,10776.0,55.173,55.2169,55.1643,55.2169,10776.0
2017-03-31 13:30:00,62.91,62.94,62.89,62.9,10360.0,55.2081,55.2345,55.1906,55.1994,10360.0
2017-03-31 13:40:00,62.91,62.95,62.9,62.95,9295.0,55.2081,55.2432,55.1994,55.2432,9295.0
2017-03-31 13:50:00,62.94,62.96,62.92,62.93,11119.0,55.2345,55.252,55.2169,55.2257,11119.0
2017-03-31 14:00:00,62.94,62.94,62.92,62.94,12252.0,55.2345,55.2345,55.2169,55.2345,12252.0
2017-03-31 14:10:00,62.93,62.94,62.83,62.88,35600.0,55.2257,55.2345,55.1379,55.1818,35600.0
2017-03-31 14:20:00,62.87,62.9,62.85,62.88,8075.0,55.173,55.1994,55.1555,55.1818,8075.0
2017-03-31 14:30:00,62.87,62.91,62.83,62.88,18564.0,55.173,55.2081,55.1379,55.1818,18564.0
2017-03-31 14:40:00,62.88,62.9,62.84,62.85,9309.0,55.1818,55.1994,55.1467,55.1555,9309.0
2017-03-31 14:50:00,62.85,62.88,62.81,62.82,23134.0,55.1555,55.1818,55.1204,55.1292,23134.0
2017-03-31 15:00:00,62.82,62.91,62.82,62.9,17383.0,55.1292,55.2081,55.1292,55.1994,17383.0
2017-03-31 15:10:00,62.91,62.94,62.9,62.92,14190.0,55.2081,55.2345,55.1994,55.2169,14190.0
2017-03-31 15:20:00,62.92,62.98,62.92,62.94,19579.0,55.2169,55.2696,55.2169,55.2345,19579.0
2017-03-31 15:30:00,62.95,63.02,62.94,62.98,26842.0,55.2432,55.3047,55.2345,55.2696,26842.0
2017-03-31 15:40:00,62.98,62.99,62.88,62.9,36643.0,55.2696,55.2784,55.1818,55.1994,36643.0
2017-03-31 15:50:00,62.9,62.92,62.81,62.82,86558.0,55.1994,55.2169,55.1204,55.1292,86558.0
2017-04-03 09:30:00,62.89,63.0,62.8,62.9,29661.0,55.1906,55.2871,55.1116,55.1994,29661.0
2017-04-03 09:40:00,62.88,62.99,62.86,62.89,8499.0,55.1818,55.2784,55.1643,55.1906,8499.0
2017-04-03 09:50:00,62.9,62.95,62.87,62.95,6709.0,55.1994,55.2432,55.173,55.2432,6709.0
2017-04-03 10:00:00,62.94,62.95,62.85,62.88,10265.0,55.2345,55.2432,55.1555,55.1818,10265.0
2017-04-03 10:10:00,62.89,62.89,62.79,62.84,10775.0,55.1906,55.1906,55.1028,55.1467,10775.0
2017-04-03 10:20:00,62.84,62.86,62.79,62.84,4452.0,55.1467,55.1643,55.1028,55.1467,4452.0
2017-04-03 10:30:00,62.84,62.89,62.83,62.89,11302.0,55.1467,55.1906,55.1379,55.1906,11302.0
2017-04-03 10:40:00,62.9,62.91,62.82,62.82,29904.0,55.1994,55.2081,55.1292,55.1292,29904.0
2017-04-03 10:50:00,62.81,62.82,62.7,62.71,6673.0,55.1204,55.1292,55.0239,55.0326,6673.0
2017-04-03 11:00:00,62.7,62.74,62.65,62.67,10196.0,55.0239,55.059,54.98,54.9975,10196.0
2017-04-03 11:10:00,62.67,62.7,62.64,62.68,8758.0,54.9975,55.0239,54.9712,55.0063,8758.0
2017-04-03 11:20:00,62.68,62.72,62.67,62.68,7917.0,55.0063,55.0414,54.9975,55.0063,7917.0
2017-04-03 11:30:00,62.68,62.7,62.64,62.64,6038.0,55.0063,55.0239,54.9712,54.9712,6038.0
2017-04-03 11:40:00,62.63,62.65,62.61,62.62,11547.0,54.9624,54.98,54.9449,54.9536,11547.0
2017-04-03 11:50:00,62.62,62.64,62.57,62.62,14446.0,54.9536,54.9712,54.9098,54.9536,14446.0
2017-04-03 12:00:00,62.62,62.62,62.54,62.6,9093.0,54.9536,54.9536,54.8834,54.9361,9093.0
2017-04-03 12:10:00,62.59,62.64,62.59,62.64,7099.0,54.9273,54.9712,54.9273,54.9712,7099.0
2017-04-03 12:20:00,62.64,62.72,62.64,62.72,4745.0,54.9712,55.0414,54.9712,55.0414,4745.0
2017-04-03 12:30:00,62.72,62.72,62.69,62.7,5819.0,55.0414,55.0414,55.0151,55.0239,5819.0
2017-04-03 12:40:00,62.7,62.7,62.64,62.65,3500.0,55.0239,55.0239,54.9712,54.98,3500.0
2017-04-03 12:50:00,62.66,62.67,62.64,62.66,5274.0,54.9888,54.9975,54.9712,54.9888,5274.0
2017-04-03 13:00:00,62.65,62.68,62.62,62.62,8979.0,54.98,55.0063,54.9536,54.9536,8979.0
2017-04-03 13:10:00,62.62,62.66,62.61,62.61,9935.0,54.9536,54.9888,54.9449,54.9449,9935.0
2017-04-03 13:20:00,62.6,62.61,62.52,62.53,4925.0,54.9361,54.9449,54.8659,54.8747,4925.0
2017-04-03 13:30:00,62.53,62.53,62.49,62.5,11340.0,54.8747,54.8747,54.8396,54.8483,11340.0
2017-04-03 13:40:00,62.49,62.49,62.45,62.45,11244.0,54.8396,54.8396,54.8045,54.8045,11244.0
2017-04-03 13:50:00,62.46,62.5,62.44,62.48,7581.0,54.8132,54.8483,54.7957,54.8308,7581.0
2017-04-03 14:00:00,62.49,62.51,62.47,62.47,8112.0,54.8396,54.8571,54.822,54.822,8112.0
2017-04-03 14:10:00,62.47,62.5,62.44,62.45,7215.0,54.822,54.8483,54.7957,54.8045,7215.0
2017-04-03 14:20:00,62.45,62.52,62.44,62.52,14295.0,54.8045,54.8659,54.7957,54.8659,14295.0
2017-04-03 14:30:00,62.52,62.53,62.49,62.5,7157.0,54.8659,54.8747,54.8396,54.8483,7157.0
2017-04-03 14:40:00,62.5,62.56,62.5,62.53,14320.0,54.8483,54.901,54.8483,54.8747,14320.0
2017-04-03 14:50:00,62.53,62.54,62.5,62.53,11842.0,54.8747,54.8834,54.8483,54.8747,11842.0
2017-04-03 15:00:00,62.52,62.55,62.5,62.51,11662.0,54.8659,54.8922,54.8483,54.8571,11662.0
2017-04-03 15:10:00,62.52,62.61,62.52,62.59,12958.0,54.8659,54.9449,54.8659,54.9273,12958.0
2017-04-03 15:20:00,62.58,62.59,62.54,62.54,11441.0,54.9185,54.9273,54.8834,54.8834,11441.0
2017-04-03 15:30:00,62.53,62.53,62.46,62.5,25854.0,54.8747,54.8747,54.8132,54.8483,25854.0
2017-04-03 15:40:00,62.51,62.55,62.5,62.54,39354.0,54.8571,54.8922,54.8483,54.8834,39354.0
2017-04-03 15:50:00,62.53,62.54,62.47,62.49,137123.0,54.8747,54.8834,54.822,54.8396,137123.0
2017-04-04 09:30:00,62.55,62.76,62.55,62.73,17303.0,54.8922,55.0765,54.8922,55.0502,17303.0
2017-04-04 09:40:00,62.72,62.75,62.61,62.71,17819.0,55.0414,55.0677,54.9449,55.0326,17819.0
2017-04-04 09:50:00,62.69,62.81,62.67,62.81,9169.0,55.0151,55.1204,54.9975,55.1204,9169.0
2017-04-04 10:00:00,62.81,62.82,62.71,62.74,10616.0,55.1204,55.1292,55.0326,55.059,10616.0
2017-04-04 10:10:00,62.73,62.77,62.69,62.76,15326.0,55.0502,55.0853,55.0151,55.0765,15326.0
2017-04-04 10:20:00,62.76,62.8,62.75,62.77,13092.0,55.0765,55.1116,55.0677,55.0853,13092.0
2017-04-04 10:30:00,62.77,62.87,62.77,62.86,10950.0,55.0853,55.173,55.0853,55.1643,10950.0
2017-04-04 10:40:00,62.85,62.85,62.77,62.77,7732.0,55.1555,55.1555,55.0853,55.0853,7732.0
2017-04-04 10:50:00,62.76,62.77,62.67,62.7,9613.0,55.0765,55.0853,54.9975,55.0239,9613.0
2017-04-04 11:00:00,62.69,62.75,62.69,62.72,12418.0,55.0151,55.0677,55.0151,55.0414,12418.0
2017-04-04 11:10:00,62.72,62.72,62.7,62.71,7015.0,55.0414,55.0414,55.0239,55.0326,7015.0
2017-04-04 11:20:00,62.71,62.74,62.69,62.69,11990.0,55.0326,55.059,55.0151,55.0151,11990.0
2017-04-04 11:30:00,62.69,62.7,62.65,62.7,8711.0,55.0151,55.0239,54.98,55.0239,8711.0
2017-04-04 11:40:00,62.7,62.71,62.64,62.65,8290.0,55.0239,55.0326,54.9712,54.98,8290.0
2017-04-04 11:50:00,62.66,62.67,62.62,62.66,6723.0,54.9888,54.9975,54.9536,54.9888,6723.0
2017-04-04 12:00:00,62.65,62.65,62.61,62.61,5883.0,54.98,54.98,54.9449,54.9449,5883.0
2017-04-04 12:10:00,62.6,62.61,62.57,62.61,7612.0,54.9361,54.9449,54.9098,54.9449,7612.0
2017-04-04 12:20:00,62.62,62.65,62.59,62.65,4922.0,54.9536,54.98,54.9273,54.98,4922.0
2017-04-04 12:30:00,62.65,62.65,62.57,62.59,8830.0,54.98,54.98,54.9098,54.9273,8830.0
2017-04-04 12:40:00,62.6,62.6,62.57,62.58,4499.0,54.9361,54.9361,54.9098,54.9185,4499.0
2017-04-04 12:50:00,62.58,62.62,62.58,62.61,4475.0,54.9185,54.9536,54.9185,54.9449,4475.0
2017-04-04 13:00:00,62.62,62.62,62.56,62.57,16946.0,54.9536,54.9536,54.901,54.9098,16946.0
2017-04-04 13:10:00,62.58,62.65,62.57,62.64,27729.0,54.9185,54.98,54.9098,54.9712,27729.0
2017-04-04 13:20:00,62.65,62.67,62.64,62.66,5119.0,54.98,54.9975,54.9712,54.9888,5119.0
2017-04-04 13:30:00,62.67,62.68,62.66,62.68,5814.0,54.9975,55.0063,54.9888,55.0063,5814.0
2017-04-04 13:40:00,62.68,62.68,62.67,62.67,11930.0,55.0063,55.0063,54.9975,54.9975,11930.0
2017-04-04 13:50:00,62.67,62.69,62.66,62.68,10224.0,54.9975,55.0151,54.9888,55.0063,10224.0
2017-04-04 14:00:00,62.69,62.7,62.68,62.69,11467.0,55.0151,55.0239,55.0063,55.0151,11467.0
2017-04-04 14:10:00,62.69,62.73,62.68,62.71,16764.0,55.0151,55.0502,55.0063,55.0326,16764.0
2017-04-04 14:20:00,62.71,62.71,62.66,62.7,34209.0,55.0326,55.0326,54.9888,55.0239,34209.0
2017-04-04 14:30:00,62.69,62.74,62.69,62.73,11554.0,55.0151,55.059,55.0151,55.0502,11554.0
2017-04-04 14:40:00,62.73,62.74,62.69,62.72,14371.0,55.0502,55.059,55.0151,55.0414,14371.0
2017-04-04 14:50:00,62.72,62.72,62.66,62.66,10050.0,55.0414,55.0414,54.9888,54.9888,10050.0
2017-04-04 15:00:00,62.65,62.69,62.64,62.66,16384.0,54.98,55.0151,54.9712,54.9888,16384.0
2017-04-04 15:10:00,62.66,62.67,62.53,62.54,26507.0,54.9888,54.9975,54.8747,54.8834,26507.0
2017-04-04 15:20:00,62.54,62.55,62.51,62.53,19356.0,54.8834,54.8922,54.8571,54.8747,19356.0
2017-04-04 15:30:00,62.52,62.62,62.52,62.6,23417.0,54.8659,54.9536,54.8659,54.9361,23417.0
2017-04-04 15:40:00,62.6,62.65,62.58,62.63,41974.0,54.9361,54.98,54.9185,54.9624,41974.0
2017-04-04 15:50:00,62.63,62.66,62.58,62.61,127705.0,54.9624,54.9888,54.9185,54.9449,127705.0
2017-04-05 09:30:00,62.67,62.81,62.67,62.76,22421.0,54.9975,55.1204,54.9975,55.0765,22421.0
2017-04-05 09:40:00,62.77,62.85,62.73,62.79,34419.0,55.0853,55.1555,55.0502,55.1028,34419.0
2017-04-05 09:50:00,62.79,62.89,62.76,62.89,17657.0,55.1028,55.1906,55.0765,55.1906,17657.0
2017-04-05 10:00:00,62.88,63.03,62.87,63.03,27907.0,55.1818,55.3135,55.173,55.3135,27907.0
2017-04-05 10:10:00,63.04,63.05,62.96,62.97,22700.0,55.3222,55.331,55.252,55.2608,22700.0
2017-04-05 10:20:00,62.98,63.01,62.9,62.92,31740.0,55.2696,55.2959,55.1994,55.2169,31740.0
2017-04-05 10:30:00,62.91,62.95,62.88,62.93,20950.0,55.2081,55.2432,55.1818,55.2257,20950.0
2017-04-05 10:40:00,62.92,62.97,62.92,62.95,20393.0,55.2169,55.2608,55.2169,55.2432,20393.0
2017-04-05 10:50:00,62.96,63.03,62.92,63.02,14118.0,55.252,55.3135,55.2169,55.3047,14118.0
2017-04-05 11:00:00,63.02,63.04,62.97,62.99,17125.0,55.3047,55.3222,55.2608,55.2784,17125.0
2017-04-05 11:10:00,62.99,63.02,62.98,62.99,16361.0,55.2784,55.3047,55.2696,55.2784,16361.0
2017-04-05 11:20:00,62.99,63.0,62.92,62.93,18192.0,55.2784,55.2871,55.2169,55.2257,18192.0
2017-04-05 11:30:00,62.92,62.99,62.89,62.96,19852.0,55.2169,55.2784,55.1906,55.252,19852.0
2017-04-05 11:40:00,62.97,63.03,62.97,63.01,13422.0,55.2608,55.3135,55.2608,55.2959,13422.0
2017-04-05 11:50:00,63.0,63.01,62.94,62.99,26150.0,55.2871,55.2959,55.2345,55.2784,26150.0
2017-04-05 12:00:00,62.99,62.99,62.95,62.98,14256.0,55.2784,55.2784,55.2432,55.2696,14256.0
2017-04-05 12:10:00,62.97,63.01,62.97,63.01,10801.0,55.2608,55.2959,55.2608,55.2959,10801.0
2017-04-05 12:20:00,63.01,63.08,63.0,63.03,29874.0,55.2959,55.3573,55.2871,55.3135,29874.0
2017-04-05 12:30:00,63.03,63.03,62.97,62.98,31032.0,55.3135,55.3135,55.2608,55.2696,31032.0
2017-04-05 12:40:00,62.98,63.07,62.95,63.07,47545.0,55.2696,55.3486,55.2432,55.3486,47545.0
2017-04-05 12:50:00,63.08,63.1,63.04,63.05,10493.0,55.3573,55.3749,55.3222,55.331,10493.0
2017-04-05 13:00:00,63.05,63.06,62.95,63.0,41623.0,55.331,55.3398,55.2432,55.2871,41623.0
2017-04-05 13:10:00,63.0,63.01,62.98,62.99,9494.0,55.2871,55.2959,55.2696,55.2784,9494.0
2017-04-05 13:20:00,62.99,63.01,62.97,62.99,14512.0,55.2784,55.2959,55.2608,55.2784,14512.0
2017-04-05 13:30:00,63.0,63.01,62.98,62.99,23227.0,55.2871,55.2959,55.2696,55.2784,23227.0
2017-04-05 13:40:00,62.99,63.01,62.98,62.99,10246.0,55.2784,55.2959,55.2696,55.2784,10246.0
2017-04-05 13:50:00,62.99,63.0,62.98,63.0,8504.0,55.2784,55.2871,55.2696,55.2871,8504.0
2017-04-05 14:00:00,62.99,63.0,62.87,62.98,27188.0,55.2784,55.2871,55.173,55.2696,27188.0
2017-04-05 14:10:00,62.97,63.01,62.93,62.95,17001.0,55.2608,55.2959,55.2257,55.2432,17001.0
2017-04-05 14:20:00,62.96,63.0,62.91,62.99,14651.0,55.252,55.2871,55.2081,55.2784,14651.0
2017-04-05 14:30:00,62.99,62.99,62.87,62.87,16740.0,55.2784,55.2784,55.173,55.173,16740.0
2017-04-05 14:40:00,62.88,62.91,62.84,62.84,22159.0,55.1818,55.2081,55.1467,55.1467,22159.0
2017-04-05 14:50:00,62.85,62.85,62.73,62.78,21178.0,55.1555,55.1555,55.0502,55.0941,21178.0
2017-04-05 15:00:00,62.79,62.89,62.77,62.86,23395.0,55.1028,55.1906,55.0853,55.1643,23395.0
2017-04-05 15:10:00,62.86,62.87,62.73,62.78,30399.0,55.1643,55.173,55.0502,55.0941,30399.0
2017-04-05 15:20:00,62.79,62.79,62.66,62.74,40471.0,55.1028,55.1028,54.9888,55.059,40471.0
2017-04-05 15:30:00,62.73,62.75,62.61,62.72,40443.0,55.0502,55.0677,54.9449,55.0414,40443.0
2017-04-05 15:40:00,62.72,62.79,62.66,62.67,77938.0,55.0414,55.1028,54.9888,54.9975,77938.0
2017-04-05 15:50:00,62.66,62.79,62.63,62.69,119247.0,54.9888,55.1028,54.9624,55.0151,119247.0
2017-04-06 09:30:00,62.63,62.71,62.51,62.65,51443.0,54.9624,55.0326,54.8571,54.98,51443.0
2017-04-06 09:40:00,62.66,62.68,62.44,62.54,22033.0,54.9888,55.0063,54.7957,54.8834,22033.0
2017-04-06 09:50:00,62.56,62.58,62.52,62.53,21612.0,54.901,54.9185,54.8659,54.8747,21612.0
2017-04-06 10:00:00,62.54,62.54,62.43,62.44,26353.0,54.8834,54.8834,54.7869,54.7957,26353.0
2017-04-06 10:10:00,62.45,62.45,62.26,62.27,65398.0,54.8045,54.8045,54.6377,54.6465,65398.0
2017-04-06 10:20:00,62.26,62.39,62.21,62.37,33891.0,54.6377,54.7518,54.5938,54.7343,33891.0
2017-04-06 10:30:00,62.38,62.53,62.38,62.53,20899.0,54.743,54.8747,54.743,54.8747,20899.0
2017-04-06 10:40:00,62.52,62.55,62.41,62.53,18225.0,54.8659,54.8922,54.7694,54.8747,18225.0
2017-04-06 10:50:00,62.53,62.57,62.5,62.53,8432.0,54.8747,54.9098,54.8483,54.8747,8432.0
2017-04-06 11:00:00,62.53,62.6,62.52,62.56,9632.0,54.8747,54.9361,54.8659,54.901,9632.0
2017-04-06 11:10:00,62.57,62.65,62.56,62.64,11951.0,54.9098,54.98,54.901,54.9712,11951.0
2017-04-06 11:20:00,62.64,62.71,62.63,62.71,18094.0,54.9712,55.0326,54.9624,55.0326,18094.0
2017-04-06 11:30:00,62.71,62.72,62.68,62.7,12500.0,55.0326,55.0414,55.0063,55.0239,12500.0
2017-04-06 11:40:00,62.7,62.73,62.68,62.73,10446.0,55.0239,55.0502,55.0063,55.0502,10446.0
2017-04-06 11:50:00,62.72,62.75,62.71,62.74,13486.0,55.0414,55.0677,55.0326,55.059,13486.0
2017-04-06 12:00:00,62.74,62.75,62.69,62.69,12453.0,55.059,55.0677,55.0151,55.0151,12453.0
2017-04-06 12:10:00,62.68,62.69,62.64,62.65,14416.0,55.0063,55.0151,54.9712,54.98,14416.0
2017-04-06 12:20:00,62.65,62.65,62.6,62.62,15259.0,54.98,54.98,54.9361,54.9536,15259.0
2017-04-06 12:30:00,62.62,62.65,62.58,62.59,6000.0,54.9536,54.98,54.9185,54.9273,6000.0
2017-04-06 12:40:00,62.59,62.59,62.54,62.57,6064.0,54.9273,54.9273,54.8834,54.9098,6064.0
2017-04-06 12:50:00,62.58,62.6,62.58,62.6,3501.0,54.9185,54.9361,54.9185,54.9361,3501.0
2017-04-06 13:00:00,62.6,62.62,62.59,62.6,21846.0,54.9361,54.9536,54.9273,54.9361,21846.0
2017-04-06 13:10:00,62.61,62.64,62.59,62.63,12959.0,54.9449,54.9712,54.9273,54.9624,12959.0
2017-04-06 13:20:00,62.64,62.72,62.62,62.72,10408.0,54.9712,55.0414,54.9536,55.0414,10408.0
2017-04-06 13:30:00,62.73,62.74,62.71,62.71,3780.0,55.0502,55.059,55.0326,55.0326,3780.0
2017-04-06 13:40:00,62.71,62.71,62.68,62.69,3722.0,55.0326,55.0326,55.0063,55.0151,3722.0
2017-04-06 13:50:00,62.7,62.72,62.68,62.68,7170.0,55.0239,55.0414,55.0063,55.0063,7170.0
2017-04-06 14:00:00,62.67,62.68,62.64,62.65,3922.0,54.9975,55.0063,54.9712,54.98,3922.0
2017-04-06 14:10:00,62.65,62.68,62.61,62.66,17971.0,54.98,55.0063,54.9449,54.9888,17971.0
2017-04-06 14:20:00,62.67,62.72,62.65,62.66,14522.0,54.9975,55.0414,54.98,54.9888,14522.0
2017-04-06 14:30:00,62.65,62.66,62.63,62.63,12133.0,54.98,54.9888,54.9624,54.9624,12133.0
2017-04-06 14:40:00,62.63,62.64,62.51,62.55,17998.0,54.9624,54.9712,54.8571,54.8922,17998.0
2017-04-06 14:50:00,62.56,62.58,62.48,62.53,20863.0,54.901,54.9185,54.8308,54.8747,20863.0
2017-04-06 15:00:00,62.53,62.58,62.52,62.58,17126.0,54.8747,54.9185,54.8659,54.9185,17126.0
2017-04-06 15:10:00,62.57,62.62,62.57,62.61,21806.0,54.9098,54.9536,54.9098,54.9449,21806.0
2017-04-06 15:20:00,62.61,62.62,62.58,62.6,21144.0,54.9449,54.9536,54.9185,54.9361,21144.0
2017-04-06 15:30:00,62.59,62.61,62.55,62.6,28398.0,54.9273,54.9449,54.8922,54.9361,28398.0
2017-04-06 15:40:00,62.61,62.62,62.58,62.61,52812.0,54.9449,54.9536,54.9185,54.9449,52812.0
2017-04-06 15:50:00,62.6,62.67,62.54,62.64,93345.0,54.9361,54.9975,54.8834,54.9712,93345.0
2017-04-07 09:30:00,62.75,62.85,62.66,62.83,16419.0,55.0677,55.1555,54.9888,55.1379,16419.0
2017-04-07 09:40:00,62.83,62.87,62.8,62.83,7373.0,55.1379,55.173,55.1116,55.1379,7373.0
2017-04-07 09:50:00,62.82,62.87,62.7,62.72,11064.0,55.1292,55.173,55.0239,55.0414,11064.0
2017-04-07 10:00:00,62.71,62.88,62.68,62.86,17812.0,55.0326,55.1818,55.0063,55.1643,17812.0
2017-04-07 10:10:00,62.86,62.92,62.83,62.9,14383.0,55.1643,55.2169,55.1379,55.1994,14383.0
2017-04-07 10:20:00,62.9,62.98,62.9,62.96,16982.0,55.1994,55.2696,55.1994,55.252,16982.0
2017-04-07 10:30:00,62.96,62.96,62.87,62.91,14107.0,55.252,55.252,55.173,55.2081,14107.0
2017-04-07 10:40:00,62.94,62.94,62.84,62.85,4938.0,55.2345,55.2345,55.1467,55.1555,4938.0
2017-04-07 10:50:00,62.85,62.85,62.79,62.81,7700.0,55.1555,55.1555,55.1028,55.1204,7700.0
2017-04-07 11:00:00,62.82,62.86,62.8,62.81,7651.0,55.1292,55.1643,55.1116,55.1204,7651.0
2017-04-07 11:10:00,62.81,62.85,62.79,62.84,11043.0,55.1204,55.1555,55.1028,55.1467,11043.0
2017-04-07 11:20:00,62.84,62.94,62.83,62.91,7308.0,55.1467,55.2345,55.1379,55.2081,7308.0
2017-04-07 11:30:00,62.89,62.95,62.86,62.92,9400.0,55.1906,55.2432,55.1643,55.2169,9400.0
2017-04-07 11:40:00,62.92,62.98,62.92,62.96,6708.0,55.2169,55.2696,55.2169,55.252,6708.0
2017-04-07 11:50:00,62.98,63.02,62.97,63.0,4952.0,55.2696,55.3047,55.2608,55.2871,4952.0
2017-04-07 12:00:00,63.0,63.04,62.98,63.03,6670.0,55.2871,55.3222,55.2696,55.3135,6670.0
2017-04-07 12:10:00,63.03,63.06,63.01,63.02,5417.0,55.3135,55.3398,55.2959,55.3047,5417.0
2017-04-07 12:20:00,63.01,63.02,62.96,62.97,5203.0,55.2959,55.3047,55.252,55.2608,5203.0
2017-04-07 12:30:00,62.97,62.99,62.92,62.93,8555.0,55.2608,55.2784,55.2169,55.2257,8555.0
2017-04-07 12:40:00,62.92,62.94,62.84,62.87,11776.0,55.2169,55.2345,55.1467,55.173,11776.0
2017-04-07 12:50:00,62.87,62.9,62.86,62.89,6250.0,55.173,55.1994,55.1643,55.1906,6250.0
2017-04-07 13:00:00,62.88,62.88,62.81,62.84,6430.0,55.1818,55.1818,55.1204,55.1467,6430.0
2017-04-07 13:10:00,62.83,62.84,62.79,62.81,13861.0,55.1379,55.1467,55.1028,55.1204,13861.0
2017-04-07 13:20:00,62.81,62.87,62.81,62.85,27915.0,55.1204,55.173,55.1204,55.1555,27915.0
2017-04-07 13:30:00,62.85,62.92,62.85,62.88,22518.0,55.1555,55.2169,55.1555,55.1818,22518.0
2017-04-07 13:40:00,62.89,62.89,62.82,62.83,8145.0,55.1906,55.1906,55.1292,55.1379,8145.0
2017-04-07 13:50:00,62.83,62.86,62.81,62.82,6495.0,55.1379,55.1643,55.1204,55.1292,6495.0
2017-04-07 14:00:00,62.84,62.87,62.84,62.86,4530.0,55.1467,55.173,55.1467,55.1643,4530.0
2017-04-07 14:10:00,62.86,62.88,62.84,62.85,10290.0,55.1643,55.1818,55.1467,55.1555,10290.0
2017-04-07 14:20:00,62.85,62.87,62.82,62.82,5928.0,55.1555,55.173,55.1292,55.1292,5928.0
2017-04-07 14:30:00,62.82,62.85,62.81,62.82,7237.0,55.1292,55.1555,55.1204,55.1292,7237.0
2017-04-07 14:40:00,62.82,62.88,62.8,62.87,10182.0,55.1292,55.1818,55.1116,55.173,10182.0
2017-04-07 14:50:00,62.87,62.87,62.79,62.8,8040.0,55.173,55.173,55.1028,55.1116,8040.0
2017-04-07 15:00:00,62.8,62.85,62.79,62.82,9511.0,55.1116,55.1555,55.1028,55.1292,9511.0
2017-04-07 15:10:00,62.83,62.86,62.81,62.84,12353.0,55.1379,55.1643,55.1204,55.1467,12353.0
2017-04-07 15:20:00,62.85,62.86,62.8,62.8,12241.0,55.1555,55.1643,55.1116,55.1116,12241.0
2017-04-07 15:30:00,62.81,62.81,62.75,62.79,22682.0,55.1204,55.1204,55.0677,55.1028,22682.0
2017-04-07 15:40:00,62.79,62.81,62.72,62.78,45672.0,55.1028,55.1204,55.0414,55.0941,45672.0
2017-04-07 15:50:00,62.77,62.82,62.76,62.81,156064.0,55.0853,55.1292,55.0765,55.1204,156064.0
2017-04-10 09:30:00,62.73,62.9,62.65,62.83,31745.0,55.0502,55.1994,54.98,55.1379,31745.0
2017-04-10 09:40:00,62.83,62.87,62.82,62.83,8461.0,55.1379,55.173,55.1292,55.1379,8461.0
2017-04-10 09:50:00,62.83,62.84,62.71,62.76,15592.0,55.1379,55.1467,55.0326,55.0765,15592.0
2017-04-10 10:00:00,62.77,62.85,62.66,62.84,33663.0,55.0853,55.1555,54.9888,55.1467,33663.0
2017-04-10 10:10:00,62.84,62.86,62.72,62.73,16767.0,55.1467,55.1643,55.0414,55.0502,16767.0
2017-04-10 10:20:00,62.73,62.74,62.63,62.68,13712.0,55.0502,55.059,54.9624,55.0063,13712.0
2017-04-10 10:30:00,62.68,62.74,62.66,62.66,13659.0,55.0063,55.059,54.9888,54.9888,13659.0
2017-04-10 10:40:00,62.66,62.7,62.65,62.68,7413.0,54.9888,55.0239,54.98,55.0063,7413.0
2017-04-10 10:50:00,62.68,62.72,62.67,62.67,6901.0,55.0063,55.0414,54.9975,54.9975,6901.0
2017-04-10 11:00:00,62.68,62.69,62.65,62.67,8238.0,55.0063,55.0151,54.98,54.9975,8238.0
2017-04-10 11:10:00,62.67,62.71,62.67,62.69,13013.0,54.9975,55.0326,54.9975,55.0151,13013.0
2017-04-10 11:20:00,62.7,62.71,62.68,62.69,20032.0,55.0239,55.0326,55.0063,55.0151,20032.0
2017-04-10 11:30:00,62.69,62.7,62.63,62.63,54243.0,55.0151,55.0239,54.9624,54.9624,54243.0
2017-04-10 11:40:00,62.64,62.64,62.57,62.62,24892.0,54.9712,54.9712,54.9098,54.9536,24892.0
2017-04-10 11:50:00,62.62,62.7,62.62,62.7,16746.0,54.9536,55.0239,54.9536,55.0239,16746.0
2017-04-10 12:00:00,62.71,62.71,62.69,62.7,4989.0,55.0326,55.0326,55.0151,55.0239,4989.0
2017-04-10 12:10:00,62.7,62.7,62.6,62.63,30171.0,55.0239,55.0239,54.9361,54.9624,30171.0
2017-04-10 12:20:00,62.62,62.69,62.61,62.69,33207.0,54.9536,55.0151,54.9449,55.0151,33207.0
2017-04-10 12:30:00,62.68,62.73,62.67,62.71,5506.0,55.0063,55.0502,54.9975,55.0326,5506.0
2017-04-10 12:40:00,62.71,62.75,62.71,62.75,7333.0,55.0326,55.0677,55.0326,55.0677,7333.0
2017-04-10 12:50:00,62.76,62.82,62.76,62.8,6562.0,55.0765,55.1292,55.0765,55.1116,6562.0
2017-04-10 13:00:00,62.81,62.81,62.78,62.79,4269.0,55.1204,55.1204,55.0941,55.1028,4269.0
2017-04-10 13:10:00,62.79,62.82,62.78,62.81,4765.0,55.1028,55.1292,55.0941,55.1204,4765.0
2017-04-10 13:20:00,62.81,62.84,62.8,62.8,5139.0,55.1204,55.1467,55.1116,55.1116,5139.0
2017-04-10 13:30:00,62.8,62.84,62.78,62.81,12323.0,55.1116,55.1467,55.0941,55.1204,12323.0
2017-04-10 13:40:00,62.8,62.81,62.78,62.79,4898.0,55.1116,55.1204,55.0941,55.1028,4898.0
2017-04-10 13:50:00,62.79,62.81,62.79,62.8,4402.0,55.1028,55.1204,55.1028,55.1116,4402.0
2017-04-10 14:00:00,62.8,62.8,62.73,62.74,6767.0,55.1116,55.1116,55.0502,55.059,6767.0
2017-04-10 14:10:00,62.75,62.83,62.75,62.82,10697.0,55.0677,55.1379,55.0677,55.1292,10697.0
2017-04-10 14:20:00,62.82,62.84,62.68,62.69,44436.0,55.1292,55.1467,55.0063,55.0151,44436.0
2017-04-10 14:30:00,62.69,62.72,62.68,62.7,10637.0,55.0151,55.0414,55.0063,55.0239,10637.0
2017-04-10 14:40:00,62.69,62.81,62.69,62.8,13145.0,55.0151,55.1204,55.0151,55.1116,13145.0
2017-04-10 14:50:00,62.81,62.81,62.76,62.76,20701.0,55.1204,55.1204,55.0765,55.0765,20701.0
2017-04-10 15:00:00,62.77,62.86,62.77,62.84,17622.0,55.0853,55.1643,55.0853,55.1467,17622.0
2017-04-10 15:10:00,62.84,62.84,62.77,62.77,35552.0,55.1467,55.1467,55.0853,55.0853,35552.0
2017-04-10 15:20:00,62.77,62.77,62.71,62.72,31326.0,55.0853,55.0853,55.0326,55.0414,31326.0
2017-04-10 15:30:00,62.72,62.73,62.68,62.72,53032.0,55.0414,55.0502,55.0063,55.0414,53032.0
2017-04-10 15:40:00,62.71,62.72,62.69,62.7,46609.0,55.0326,55.0414,55.0151,55.0239,46609.0
2017-04-10 15:50:00,62.69,62.71,62.65,62.65,159258.0,55.0151,55.0326,54.98,54.98,159258.0
2017-04-11 09:30:00,62.66,62.84,62.65,62.66,15733.0,54.9888,55.1467,54.98,54.9888,15733.0
2017-04-11 09:40:00,62.7,62.73,62.5,62.6,23961.0,55.0239,55.0502,54.8483,54.9361,23961.0
2017-04-11 09:50:00,62.57,62.65,62.53,62.59,8511.0,54.9098,54.98,54.8747,54.9273,8511.0
2017-04-11 10:00:00,62.65,62.7,62.62,62.69,9989.0,54.98,55.0239,54.9536,55.0151,9989.0
2017-04-11 10:10:00,62.66,62.72,62.66,62.68,11533.0,54.9888,55.0414,54.9888,55.0063,11533.0
2017-04-11 10:20:00,62.67,62.68,62.6,62.65,8813.0,54.9975,55.0063,54.9361,54.98,8813.0
2017-04-11 10:30:00,62.65,62.65,62.49,62.59,13454.0,54.98,54.98,54.8396,54.9273,13454.0
2017-04-11 10:40:00,62.58,62.61,62.52,62.56,20545.0,54.9185,54.9449,54.8659,54.901,20545.0
2017-04-11 10:50:00,62.55,62.56,62.49,62.56,12665.0,54.8922,54.901,54.8396,54.901,12665.0
2017-04-11 11:00:00,62.56,62.58,62.54,62.56,9124.0,54.901,54.9185,54.8834,54.901,9124.0
2017-04-11 11:10:00,62.56,62.57,62.5,62.53,19218.0,54.901,54.9098,54.8483,54.8747,19218.0
2017-04-11 11:20:00,62.52,62.52,62.47,62.52,13593.0,54.8659,54.8659,54.822,54.8659,13593.0
2017-04-11 11:30:00,62.52,62.59,62.52,62.58,9101.0,54.8659,54.9273,54.8659,54.9185,9101.0
2017-04-11 11:40:00,62.58,62.59,62.52,62.58,8917.0,54.9185,54.9273,54.8659,54.9185,8917.0
2017-04-11 11:50:00,62.57,62.59,62.56,62.58,8758.0,54.9098,54.9273,54.901,54.9185,8758.0
2017-04-11 12:00:00,62.59,62.59,62.57,62.59,8228.0,54.9273,54.9273,54.9098,54.9273,8228.0
2017-04-11 12:10:00,62.6,62.7,62.59,62.7,15895.0,54.9361,55.0239,54.9273,55.0239,15895.0
2017-04-11 12:20:00,62.7,62.73,62.67,62.7,16206.0,55.0239,55.0502,54.9975,55.0239,16206.0
2017-04-11 12:30:00,62.72,62.72,62.67,62.69,15641.0,55.0414,55.0414,54.9975,55.0151,15641.0
2017-04-11 12:40:00,62.69,62.71,62.63,62.63,9737.0,55.0151,55.0326,54.9624,54.9624,9737.0
2017-04-11 12:50:00,62.64,62.72,62.64,62.69,10266.0,54.9712,55.0414,54.9712,55.0151,10266.0
2017-04-11 13:00:00,62.69,62.73,62.67,62.68,17147.0,55.0151,55.0502,54.9975,55.0063,17147.0
2017-04-11 13:10:00,62.68,62.68,62.65,62.65,7319.0,55.0063,55.0063,54.98,54.98,7319.0
2017-04-11 13:20:00,62.65,62.69,62.64,62.68,7269.0,54.98,55.0151,54.9712,55.0063,7269.0
2017-04-11 13:30:00,62.69,62.73,62.67,62.72,9600.0,55.0151,55.0502,54.9975,55.0414,9600.0
2017-04-11 13:40:00,62.73,62.73,62.66,62.67,6086.0,55.0502,55.0502,54.9888,54.9975,6086.0
2017-04-11 13:50:00,62.68,62.71,62.67,62.68,7738.0,55.0063,55.0326,54.9975,55.0063,7738.0
2017-04-11 14:00:00,62.69,62.73,62.68,62.71,15802.0,55.0151,55.0502,55.0063,55.0326,15802.0
2017-04-11 14:10:00,62.72,62.72,62.62,62.67,10248.0,55.0414,55.0414,54.9536,54.9975,10248.0
2017-04-11 14:20:00,62.68,62.71,62.68,62.71,12977.0,55.0063,55.0326,55.0063,55.0326,12977.0
2017-04-11 14:30:00,62.7,62.7,62.65,62.68,10940.0,55.0239,55.0239,54.98,55.0063,10940.0
2017-04-11 14:40:00,62.69,62.72,62.67,62.72,10099.0,55.0151,55.0414,54.9975,55.0414,10099.0
2017-04-11 14:50:00,62.72,62.81,62.72,62.77,12105.0,55.0414,55.1204,55.0414,55.0853,12105.0
2017-04-11 15:00:00,62.77,62.77,62.68,62.71,12777.0,55.0853,55.0853,55.0063,55.0326,12777.0
2017-04-11 15:10:00,62.73,62.73,62.67,62.7,12714.0,55.0502,55.0502,54.9975,55.0239,12714.0
2017-04-11 15:20:00,62.7,62.75,62.69,62.74,11819.0,55.0239,55.0677,55.0151,55.059,11819.0
2017-04-11 15:30:00,62.75,62.8,62.74,62.8,26035.0,55.0677,55.1116,55.059,55.1116,26035.0
2017-04-11 15:40:00,62.81,62.83,62.77,62.8,45107.0,55.1204,55.1379,55.0853,55.1116,45107.0
2017-04-11 15:50:00,62.8,62.88,62.8,62.88,73330.0,55.1116,55.1818,55.1116,55.1818,73330.0
2017-04-12 09:30:00,62.62,62.69,62.47,62.47,31717.0,54.9536,55.0151,54.822,54.822,31717.0
2017-04-12 09:40:00,62.48,62.57,62.39,62.46,29762.0,54.8308,54.9098,54.7518,54.8132,29762.0
2017-04-12 09:50:00,62.46,62.47,62.37,62.38,14110.0,54.8132,54.822,54.7343,54.743,14110.0
2017-04-12 10:00:00,62.38,62.4,62.32,62.34,21825.0,54.743,54.7606,54.6904,54.7079,21825.0
2017-04-12 10:10:00,62.34,62.38,62.23,62.37,39447.0,54.7079,54.743,54.6114,54.7343,39447.0
2017-04-12 10:20:00,62.38,62.39,62.22,62.23,13015.0,54.743,54.7518,54.6026,54.6114,13015.0
2017-04-12 10:30:00,62.23,62.31,62.17,62.22,20792.0,54.6114,54.6816,54.5587,54.6026,20792.0
2017-04-12 10:40:00,62.23,62.23,62.12,62.15,17176.0,54.6114,54.6114,54.5149,54.5412,17176.0
2017-04-12 10:50:00,62.14,62.2,62.12,62.16,14284.0,54.5324,54.5851,54.5149,54.55,14284.0
2017-04-12 11:00:00,62.17,62.25,62.17,62.24,14491.0,54.5587,54.6289,54.5587,54.6202,14491.0
2017-04-12 11:10:00,62.23,62.28,62.23,62.26,12222.0,54.6114,54.6553,54.6114,54.6377,12222.0
2017-04-12 11:20:00,62.27,62.29,62.25,62.27,10263.0,54.6465,54.6641,54.6289,54.6465,10263.0
2017-04-12 11:30:00,62.26,62.29,62.23,62.24,4562.0,54.6377,54.6641,54.6114,54.6202,4562.0
2017-04-12 11:40:00,62.25,62.25,62.21,62.23,11580.0,54.6289,54.6289,54.5938,54.6114,11580.0
2017-04-12 11:50:00,62.23,62.25,62.2,62.24,10346.0,54.6114,54.6289,54.5851,54.6202,10346.0
2017-04-12 12:00:00,62.25,62.3,62.24,62.29,7865.0,54.6289,54.6728,54.6202,54.6641,7865.0
2017-04-12 12:10:00,62.3,62.36,62.3,62.34,7939.0,54.6728,54.7255,54.6728,54.7079,7939.0
2017-04-12 12:20:00,62.35,62.36,62.31,62.33,18897.0,54.7167,54.7255,54.6816,54.6992,18897.0
2017-04-12 12:30:00,62.33,62.36,62.32,62.34,7148.0,54.6992,54.7255,54.6904,54.7079,7148.0
2017-04-12 12:40:00,62.34,62.37,62.33,62.37,6907.0,54.7079,54.7343,54.6992,54.7343,6907.0
2017-04-12 12:50:00,62.36,62.37,62.31,62.35,7969.0,54.7255,54.7343,54.6816,54.7167,7969.0
2017-04-12 13:00:00,62.35,62.43,62.35,62.43,11091.0,54.7167,54.7869,54.7167,54.7869,11091.0
2017-04-12 13:10:00,62.43,62.44,62.41,62.43,7821.0,54.7869,54.7957,54.7694,54.7869,7821.0
2017-04-12 13:20:00,62.42,62.43,62.4,62.41,10288.0,54.7781,54.7869,54.7606,54.7694,10288.0
2017-04-12 13:30:00,62.41,62.46,62.38,62.45,11259.0,54.7694,54.8132,54.743,54.8045,11259.0
2017-04-12 13:40:00,62.44,62.48,62.42,62.45,7391.0,54.7957,54.8308,54.7781,54.8045,7391.0
2017-04-12 13:50:00,62.45,62.5,62.39,62.5,11827.0,54.8045,54.8483,54.7518,54.8483,11827.0
2017-04-12 14:00:00,62.48,62.5,62.43,62.49,11734.0,54.8308,54.8483,54.7869,54.8396,11734.0
2017-04-12 14:10:00,62.49,62.53,62.48,62.51,12622.0,54.8396,54.8747,54.8308,54.8571,12622.0
2017-04-12 14:20:00,62.51,62.51,62.47,62.48,11034.0,54.8571,54.8571,54.822,54.8308,11034.0
2017-04-12 14:30:00,62.48,62.52,62.43,62.43,19299.0,54.8308,54.8659,54.7869,54.7869,19299.0
2017-04-12 14:40:00,62.43,62.44,62.4,62.41,13191.0,54.7869,54.7957,54.7606,54.7694,13191.0
2017-04-12 14:50:00,62.41,62.47,62.38,62.46,16455.0,54.7694,54.822,54.743,54.8132,16455.0
2017-04-12 15:00:00,62.45,62.48,62.44,62.46,11835.0,54.8045,54.8308,54.7957,54.8132,11835.0
2017-04-12 15:10:00,62.47,62.49,62.43,62.45,21068.0,54.822,54.8396,54.7869,54.8045,21068.0
2017-04-12 15:20:00,62.45,62.55,62.45,62.5,23483.0,54.8045,54.8922,54.8045,54.8483,23483.0
2017-04-12 15:30:00,62.51,62.55,62.49,62.51,29925.0,54.8571,54.8922,54.8396,54.8571,29925.0
2017-04-12 15:40:00,62.51,62.53,62.43,62.44,42805.0,54.8571,54.8747,54.7869,54.7957,42805.0
2017-04-12 15:50:00,62.44,62.53,62.43,62.49,95443.0,54.7957,54.8747,54.7869,54.8396,95443.0
2017-04-13 09:30:00,62.42,62.54,62.27,62.43,17837.0,54.7781,54.8834,54.6465,54.7869,17837.0
2017-04-13 09:40:00,62.42,62.49,62.37,62.44,23788.0,54.7781,54.8396,54.7343,54.7957,23788.0
2017-04-13 09:50:00,62.45,62.6,62.45,62.52,10714.0,54.8045,54.9361,54.8045,54.8659,10714.0
2017-04-13 10:00:00,62.51,62.58,62.45,62.47,14292.0,54.8571,54.9185,54.8045,54.822,14292.0
2017-04-13 10:10:00,62.48,62.48,62.36,62.38,10249.0,54.8308,54.8308,54.7255,54.743,10249.0
2017-04-13 10:20:00,62.39,62.41,62.31,62.33,27006.0,54.7518,54.7694,54.6816,54.6992,27006.0
2017-04-13 10:30:00,62.32,62.4,62.31,62.39,9376.0,54.6904,54.7606,54.6816,54.7518,9376.0
2017-04-13 10:40:00,62.4,62.45,62.36,62.44,8912.0,54.7606,54.8045,54.7255,54.7957,8912.0
2017-04-13 10:50:00,62.44,62.55,62.43,62.53,9410.0,54.7957,54.8922,54.7869,54.8747,9410.0
2017-04-13 11:00:00,62.52,62.54,62.49,62.5,22712.0,54.8659,54.8834,54.8396,54.8483,22712.0
2017-04-13 11:10:00,62.5,62.5,62.46,62.47,16653.0,54.8483,54.8483,54.8132,54.822,16653.0
2017-04-13 11:20:00,62.46,62.46,62.44,62.46,13079.0,54.8132,54.8132,54.7957,54.8132,13079.0
2017-04-13 11:30:00,62.47,62.47,62.43,62.44,24735.0,54.822,54.822,54.7869,54.7957,24735.0
2017-04-13 11:40:00,62.44,62.49,62.43,62.43,22362.0,54.7957,54.8396,54.7869,54.7869,22362.0
2017-04-13 11:50:00,62.44,62.5,62.44,62.49,12737.0,54.7957,54.8483,54.7957,54.8396,12737.0
2017-04-13 12:00:00,62.49,62.49,62.38,62.4,16667.0,54.8396,54.8396,54.743,54.7606,16667.0
2017-04-13 12:10:00,62.41,62.44,62.38,62.38,8612.0,54.7694,54.7957,54.743,54.743,8612.0
2017-04-13 12:20:00,62.38,62.43,62.37,62.43,47330.0,54.743,54.7869,54.7343,54.7869,47330.0
2017-04-13 12:30:00,62.45,62.49,62.44,62.44,5131.0,54.8045,54.8396,54.7957,54.7957,5131.0
2017-04-13 12:40:00,62.45,62.46,62.37,62.38,76648.0,54.8045,54.8132,54.7343,54.743,76648.0
2017-04-13 12:50:00,62.39,62.47,62.38,62.47,5742.0,54.7518,54.822,54.743,54.822,5742.0
2017-04-13 13:00:00,62.47,62.47,62.39,62.43,13564.0,54.822,54.822,54.7518,54.7869,13564.0
2017-04-13 13:10:00,62.43,62.46,62.43,62.45,6591.0,54.7869,54.8132,54.7869,54.8045,6591.0
2017-04-13 13:20:00,62.45,62.48,62.41,62.48,5139.0,54.8045,54.8308,54.7694,54.8308,5139.0
2017-04-13 13:30:00,62.48,62.49,62.46,62.47,7930.0,54.8308,54.8396,54.8132,54.822,7930.0
2017-04-13 13:40:00,62.47,62.47,62.35,62.38,14379.0,54.822,54.822,54.7167,54.743,14379.0
2017-04-13 13:50:00,62.38,62.41,62.37,62.39,10972.0,54.743,54.7694,54.7343,54.7518,10972.0
2017-04-13 14:00:00,62.4,62.51,62.4,62.5,11038.0,54.7606,54.8571,54.7606,54.8483,11038.0
2017-04-13 14:10:00,62.51,62.52,62.44,62.47,75864.0,54.8571,54.8659,54.7957,54.822,75864.0
2017-04-13 14:20:00,62.46,62.49,62.43,62.46,12638.0,54.8132,54.8396,54.7869,54.8132,12638.0
2017-04-13 14:30:00,62.45,62.5,62.45,62.46,12033.0,54.8045,54.8483,54.8045,54.8132,12033.0
2017-04-13 14:40:00,62.44,62.49,62.44,62.46,28560.0,54.7957,54.8396,54.7957,54.8132,28560.0
2017-04-13 14:50:00,62.45,62.46,62.38,62.43,11903.0,54.8045,54.8132,54.743,54.7869,11903.0
2017-04-13 15:00:00,62.43,62.44,62.37,62.37,11612.0,54.7869,54.7957,54.7343,54.7343,11612.0
2017-04-13 15:10:00,62.36,62.36,62.26,62.32,18016.0,54.7255,54.7255,54.6377,54.6904,18016.0
2017-04-13 15:20:00,62.33,62.34,62.3,62.31,33009.0,54.6992,54.7079,54.6728,54.6816,33009.0
2017-04-13 15:30:00,62.3,62.34,62.22,62.23,33617.0,54.6728,54.7079,54.6026,54.6114,33617.0
2017-04-13 15:40:00,62.23,62.37,62.23,62.37,67215.0,54.6114,54.7343,54.6114,54.7343,67215.0
2017-04-13 15:50:00,62.36,62.37,62.17,62.2,132437.0,54.7255,54.7343,54.5587,54.5851,132437.0
2017-04-17 09:30:00,62.37,62.54,62.34,62.4,14710.0,54.7343,54.8834,54.7079,54.7606,14710.0
2017-04-17 09:40:00,62.43,62.43,62.35,62.36,7212.0,54.7869,54.7869,54.7167,54.7255,7212.0
2017-04-17 09:50:00,62.4,62.49,62.38,62.47,5951.0,54.7606,54.8396,54.743,54.822,5951.0
2017-04-17 10:00:00,62.47,62.5,62.42,62.45,6235.0,54.822,54.8483,54.7781,54.8045,6235.0
2017-04-17 10:10:00,62.43,62.53,62.4,62.52,10002.0,54.7869,54.8747,54.7606,54.8659,10002.0
2017-04-17 10:20:00,62.53,62.57,62.49,62.5,5765.0,54.8747,54.9098,54.8396,54.8483,5765.0
2017-04-17 10:30:00,62.51,62.53,62.46,62.48,11839.0,54.8571,54.8747,54.8132,54.8308,11839.0
2017-04-17 10:40:00,62.49,62.52,62.46,62.52,18917.0,54.8396,54.8659,54.8132,54.8659,18917.0
2017-04-17 10:50:00,62.53,62.57,62.52,62.55,19898.0,54.8747,54.9098,54.8659,54.8922,19898.0
2017-04-17 11:00:00,62.56,62.61,62.55,62.61,16843.0,54.901,54.9449,54.8922,54.9449,16843.0
2017-04-17 11:10:00,62.62,62.62,62.54,62.55,41518.0,54.9536,54.9536,54.8834,54.8922,41518.0
2017-04-17 11:20:00,62.55,62.62,62.53,62.61,59307.0,54.8922,54.9536,54.8747,54.9449,59307.0
2017-04-17 11:30:00,62.62,62.65,62.61,62.61,11638.0,54.9536,54.98,54.9449,54.9449,11638.0
2017-04-17 11:40:00,62.61,62.62,62.58,62.59,11237.0,54.9449,54.9536,54.9185,54.9273,11237.0
2017-04-17 11:50:00,62.59,62.61,62.58,62.6,9019.0,54.9273,54.9449,54.9185,54.9361,9019.0
2017-04-17 12:00:00,62.59,62.67,62.59,62.67,6826.0,54.9273,54.9975,54.9273,54.9975,6826.0
2017-04-17 12:10:00,62.67,62.71,62.67,62.7,8051.0,54.9975,55.0326,54.9975,55.0239,8051.0
2017-04-17 12:20:00,62.7,62.74,62.68,62.73,8629.0,55.0239,55.059,55.0063,55.0502,8629.0
2017-04-17 12:30:00,62.73,62.76,62.69,62.69,8550.0,55.0502,55.0765,55.0151,55.0151,8550.0
2017-04-17 12:40:00,62.7,62.73,62.69,62.69,8581.0,55.0239,55.0502,55.0151,55.0151,8581.0
2017-04-17 12:50:00,62.69,62.71,62.66,62.69,6476.0,55.0151,55.0326,54.9888,55.0151,6476.0
2017-04-17 13:00:00,62.68,62.72,62.68,62.71,7425.0,55.0063,55.0414,55.0063,55.0326,7425.0
2017-04-17 13:10:00,62.71,62.74,62.69,62.71,8300.0,55.0326,55.059,55.0151,55.0326,8300.0
2017-04-17 13:20:00,62.7,62.75,62.69,62.74,7024.0,55.0239,55.0677,55.0151,55.059,7024.0
2017-04-17 13:30:00,62.74,62.76,62.69,62.71,11151.0,55.059,55.0765,55.0151,55.0326,11151.0
2017-04-17 13:40:00,62.72,62.74,62.68,62.7,8249.0,55.0414,55.059,55.0063,55.0239,8249.0
2017-04-17 13:50:00,62.7,62.72,62.69,62.71,6936.0,55.0239,55.0414,55.0151,55.0326,6936.0
2017-04-17 14:00:00,62.71,62.71,62.63,62.65,13189.0,55.0326,55.0326,54.9624,54.98,13189.0
2017-04-17 14:10:00,62.65,62.67,62.61,62.61,12984.0,54.98,54.9975,54.9449,54.9449,12984.0
2017-04-17 14:20:00,62.61,62.65,62.61,62.61,11057.0,54.9449,54.98,54.9449,54.9449,11057.0
2017-04-17 14:30:00,62.62,62.66,62.59,62.62,16424.0,54.9536,54.9888,54.9273,54.9536,16424.0
2017-04-17 14:40:00,62.63,62.67,62.62,62.66,11434.0,54.9624,54.9975,54.9536,54.9888,11434.0
2017-04-17 14:50:00,62.66,62.67,62.57,62.61,16694.0,54.9888,54.9975,54.9098,54.9449,16694.0
2017-04-17 15:00:00,62.61,62.64,62.59,62.62,13454.0,54.9449,54.9712,54.9273,54.9536,13454.0
2017-04-17 15:10:00,62.63,62.67,62.6,62.67,21576.0,54.9624,54.9975,54.9361,54.9975,21576.0
2017-04-17 15:20:00,62.67,62.7,62.65,62.69,19582.0,54.9975,55.0239,54.98,55.0151,19582.0
2017-04-17 15:30:00,62.69,62.71,62.64,62.71,28317.0,55.0151,55.0326,54.9712,55.0326,28317.0
2017-04-17 15:40:00,62.71,62.79,62.69,62.76,52419.0,55.0326,55.1028,55.0151,55.0765,52419.0
2017-04-17 15:50:00,62.76,62.79,62.73,62.77,108544.0,55.0765,55.1028,55.0502,55.0853,108544.0
2017-04-18 09:30:00,62.56,62.86,62.53,62.86,24808.0,54.901,55.1643,54.8747,55.1643,24808.0
2017-04-18 09:40:00,62.86,62.92,62.85,62.85,14028.0,55.1643,55.2169,55.1555,55.1555,14028.0
2017-04-18 09:50:00,62.85,62.86,62.78,62.86,10584.0,55.1555,55.1643,55.0941,55.1643,10584.0
2017-04-18 10:00:00,62.88,62.88,62.8,62.87,14333.0,55.1818,55.1818,55.1116,55.173,14333.0
2017-04-18 10:10:00,62.88,62.89,62.77,62.77,9772.0,55.1818,55.1906,55.0853,55.0853,9772.0
2017-04-18 10:20:00,62.77,62.82,62.73,62.8,16472.0,55.0853,55.1292,55.0502,55.1116,16472.0
2017-04-18 10:30:00,62.8,62.81,62.77,62.79,13958.0,55.1116,55.1204,55.0853,55.1028,13958.0
2017-04-18 10:40:00,62.8,62.81,62.74,62.79,18294.0,55.1116,55.1204,55.059,55.1028,18294.0
2017-04-18 10:50:00,62.79,62.81,62.75,62.81,11005.0,55.1028,55.1204,55.0677,55.1204,11005.0
2017-04-18 11:00:00,62.81,62.86,62.81,62.83,8050.0,55.1204,55.1643,55.1204,55.1379,8050.0
2017-04-18 11:10:00,62.85,62.87,62.8,62.82,11850.0,55.1555,55.173,55.1116,55.1292,11850.0
2017-04-18 11:20:00,62.82,62.86,62.8,62.85,7061.0,55.1292,55.1643,55.1116,55.1555,7061.0
2017-04-18 11:30:00,62.84,62.85,62.73,62.8,11754.0,55.1467,55.1555,55.0502,55.1116,11754.0
2017-04-18 11:40:00,62.81,62.81,62.76,62.77,6501.0,55.1204,55.1204,55.0765,55.0853,6501.0
2017-04-18 11:50:00,62.78,62.78,62.7,62.74,12900.0,55.0941,55.0941,55.0239,55.059,12900.0
2017-04-18 12:00:00,62.73,62.74,62.67,62.73,6490.0,55.0502,55.059,54.9975,55.0502,6490.0
2017-04-18 12:10:00,62.71,62.74,62.71,62.71,20034.0,55.0326,55.059,55.0326,55.0326,20034.0
2017-04-18 12:20:00,62.72,62.78,62.72,62.77,9287.0,55.0414,55.0941,55.0414,55.0853,9287.0
2017-04-18 12:30:00,62.77,62.77,62.7,62.7,6900.0,55.0853,55.0853,55.0239,55.0239,6900.0
2017-04-18 12:40:00,62.69,62.74,62.69,62.72,6988.0,55.0151,55.059,55.0151,55.0414,6988.0
2017-04-18 12:50:00,62.73,62.77,62.73,62.76,4499.0,55.0502,55.0853,55.0502,55.0765,4499.0
2017-04-18 13:00:00,62.76,62.77,62.72,62.77,8006.0,55.0765,55.0853,55.0414,55.0853,8006.0
2017-04-18 13:10:00,62.77,62.82,62.74,62.81,13028.0,55.0853,55.1292,55.059,55.1204,13028.0
2017-04-18 13:20:00,62.8,62.85,62.79,62.84,6778.0,55.1116,55.1555,55.1028,55.1467,6778.0
2017-04-18 13:30:00,62.85,62.87,62.81,62.83,7826.0,55.1555,55.173,55.1204,55.1379,7826.0
2017-04-18 13:40:00,62.82,62.83,62.8,62.8,4136.0,55.1292,55.1379,55.1116,55.1116,4136.0
2017-04-18 13:50:00,62.8,62.83,62.8,62.83,6224.0,55.1116,55.1379,55.1116,55.1379,6224.0
2017-04-18 14:00:00,62.83,62.86,62.83,62.85,5903.0,55.1379,55.1643,55.1379,55.1555,5903.0
2017-04-18 14:10:00,62.86,62.89,62.85,62.86,11342.0,55.1643,55.1906,55.1555,55.1643,11342.0
2017-04-18 14:20:00,62.86,62.86,62.82,62.86,10556.0,55.1643,55.1643,55.1292,55.1643,10556.0
2017-04-18 14:30:00,62.86,62.89,62.84,62.86,9630.0,55.1643,55.1906,55.1467,55.1643,9630.0
2017-04-18 14:40:00,62.86,62.86,62.8,62.83,13437.0,55.1643,55.1643,55.1116,55.1379,13437.0
2017-04-18 14:50:00,62.82,62.84,62.8,62.84,10757.0,55.1292,55.1467,55.1116,55.1467,10757.0
2017-04-18 15:00:00,62.84,62.87,62.81,62.85,14930.0,55.1467,55.173,55.1204,55.1555,14930.0
2017-04-18 15:10:00,62.85,62.87,62.81,62.85,14970.0,55.1555,55.173,55.1204,55.1555,14970.0
2017-04-18 15:20:00,62.85,62.86,62.84,62.85,22075.0,55.1555,55.1643,55.1467,55.1555,22075.0
2017-04-18 15:30:00,62.85,62.89,62.83,62.87,36709.0,55.1555,55.1906,55.1379,55.173,36709.0
2017-04-18 15:40:00,62.87,62.9,62.86,62.9,22019.0,55.173,55.1994,55.1643,55.1994,22019.0
2017-04-18 15:50:00,62.89,62.9,62.84,62.86,95142.0,55.1906,55.1994,55.1467,55.1643,95142.0
2017-04-19 09:30:00,62.97,63.06,62.97,63.04,19247.0,55.2608,55.3398,55.2608,55.3222,19247.0
2017-04-19 09:40:00,63.05,63.05,62.97,63.01,29200.0,55.331,55.331,55.2608,55.2959,29200.0
2017-04-19 09:50:00,63.0,63.02,62.96,62.99,20321.0,55.2871,55.3047,55.252,55.2784,20321.0
2017-04-19 10:00:00,62.98,63.0,62.96,62.99,17391.0,55.2696,55.2871,55.252,55.2784,17391.0
2017-04-19 10:10:00,62.98,63.0,62.96,62.97,44856.0,55.2696,55.2871,55.252,55.2608,44856.0
2017-04-19 10:20:00,62.97,62.99,62.92,62.94,14193.0,55.2608,55.2784,55.2169,55.2345,14193.0
2017-04-19 10:30:00,62.96,63.0,62.93,62.95,13106.0,55.252,55.2871,55.2257,55.2432,13106.0
2017-04-19 10:40:00,62.96,62.98,62.91,62.91,12248.0,55.252,55.2696,55.2081,55.2081,12248.0
2017-04-19 10:50:00,62.92,62.98,62.92,62.97,11845.0,55.2169,55.2696,55.2169,55.2608,11845.0
2017-04-19 11:00:00,62.97,62.98,62.95,62.98,10746.0,55.2608,55.2696,55.2432,55.2696,10746.0
2017-04-19 11:10:00,62.98,62.99,62.96,62.98,3350.0,55.2696,55.2784,55.252,55.2696,3350.0
2017-04-19 11:20:00,62.98,63.03,62.97,63.03,8316.0,55.2696,55.3135,55.2608,55.3135,8316.0
2017-04-19 11:30:00,63.03,63.06,63.0,63.01,8543.0,55.3135,55.3398,55.2871,55.2959,8543.0
2017-04-19 11:40:00,63.02,63.03,63.0,63.0,17617.0,55.3047,55.3135,55.2871,55.2871,17617.0
2017-04-19 11:50:00,63.0,63.03,62.98,62.99,8389.0,55.2871,55.3135,55.2696,55.2784,8389.0
2017-04-19 12:00:00,62.99,62.99,62.94,62.96,7671.0,55.2784,55.2784,55.2345,55.252,7671.0
2017-04-19 12:10:00,62.95,62.97,62.92,62.94,5853.0,55.2432,55.2608,55.2169,55.2345,5853.0
2017-04-19 12:20:00,62.95,62.99,62.95,62.97,5982.0,55.2432,55.2784,55.2432,55.2608,5982.0
2017-04-19 12:30:00,62.97,62.98,62.96,62.97,3840.0,55.2608,55.2696,55.252,55.2608,3840.0
2017-04-19 12:40:00,62.98,62.99,62.96,62.98,4346.0,55.2696,55.2784,55.252,55.2696,4346.0
2017-04-19 12:50:00,62.98,63.01,62.98,63.0,3640.0,55.2696,55.2959,55.2696,55.2871,3640.0
2017-04-19 13:00:00,63.0,63.0,62.95,62.97,10878.0,55.2871,55.2871,55.2432,55.2608,10878.0
2017-04-19 13:10:00,62.96,62.97,62.93,62.95,11799.0,55.252,55.2608,55.2257,55.2432,11799.0
2017-04-19 13:20:00,62.96,63.01,62.95,62.99,5576.0,55.252,55.2959,55.2432,55.2784,5576.0
2017-04-19 13:30:00,62.98,63.01,62.98,63.0,6746.0,55.2696,55.2959,55.2696,55.2871,6746.0
2017-04-19 13:40:00,63.0,63.02,62.98,63.01,8269.0,55.2871,55.3047,55.2696,55.2959,8269.0
2017-04-19 13:50:00,63.0,63.02,62.98,63.0,8715.0,55.2871,55.3047,55.2696,55.2871,8715.0
2017-04-19 14:00:00,63.0,63.02,62.95,62.95,17456.0,55.2871,55.3047,55.2432,55.2432,17456.0
2017-04-19 14:10:00,62.95,62.98,62.93,62.95,13365.0,55.2432,55.2696,55.2257,55.2432,13365.0
2017-04-19 14:20:00,62.95,62.97,62.93,62.95,14549.0,55.2432,55.2608,55.2257,55.2432,14549.0
2017-04-19 14:30:00,62.94,62.99,62.94,62.96,23185.0,55.2345,55.2784,55.2345,55.252,23185.0
2017-04-19 14:40:00,62.97,62.98,62.9,62.91,11290.0,55.2608,55.2696,55.1994,55.2081,11290.0
2017-04-19 14:50:00,62.91,62.91,62.85,62.89,11373.0,55.2081,55.2081,55.1555,55.1906,11373.0
2017-04-19 15:00:00,62.88,62.91,62.86,62.87,13468.0,55.1818,55.2081,55.1643,55.173,13468.0
2017-04-19 15:10:00,62.87,62.91,62.87,62.91,13770.0,55.173,55.2081,55.173,55.2081,13770.0
2017-04-19 15:20:00,62.91,62.91,62.87,62.87,20228.0,55.2081,55.2081,55.173,55.173,20228.0
2017-04-19 15:30:00,62.87,62.94,62.83,62.94,29485.0,55.173,55.2345,55.1379,55.2345,29485.0
2017-04-19 15:40:00,62.93,62.99,62.91,62.98,37510.0,55.2257,55.2784,55.2081,55.2696,37510.0
2017-04-19 15:50:00,62.98,63.09,62.94,63.04,117416.0,55.2696,55.3661,55.2345,55.3222,117416.0
2017-04-20 09:30:00,63.2,63.22,63.07,63.07,23741.0,55.4626,55.4802,55.3486,55.3486,23741.0
2017-04-20 09:40:00,63.06,63.08,62.99,63.01,9672.0,55.3398,55.3573,55.2784,55.2959,9672.0
2017-04-20 09:50:00,63.02,63.07,63.0,63.07,4891.0,55.3047,55.3486,55.2871,55.3486,4891.0
2017-04-20 10:00:00,63.07,63.13,63.07,63.11,12313.0,55.3486,55.4012,55.3486,55.3837,12313.0
2017-04-20 10:10:00,63.1,63.14,63.09,63.1,5636.0,55.3749,55.41,55.3661,55.3749,5636.0
2017-04-20 10:20:00,63.11,63.14,63.08,63.1,7075.0,55.3837,55.41,55.3573,55.3749,7075.0
2017-04-20 10:30:00,63.1,63.14,63.06,63.07,9096.0,55.3749,55.41,55.3398,55.3486,9096.0
2017-04-20 10:40:00,63.08,63.12,63.07,63.1,7959.0,55.3573,55.3924,55.3486,55.3749,7959.0
2017-04-20 10:50:00,63.11,63.14,63.08,63.08,15965.0,55.3837,55.41,55.3573,55.3573,15965.0
2017-04-20 11:00:00,63.09,63.11,63.06,63.11,7886.0,55.3661,55.3837,55.3398,55.3837,7886.0
2017-04-20 11:10:00,63.12,63.12,63.07,63.09,8671.0,55.3924,55.3924,55.3486,55.3661,8671.0
2017-04-20 11:20:00,63.09,63.14,63.08,63.14,8862.0,55.3661,55.41,55.3573,55.41,8862.0
2017-04-20 11:30:00,63.13,63.15,63.12,63.12,11493.0,55.4012,55.4188,55.3924,55.3924,11493.0
2017-04-20 11:40:00,63.13,63.16,63.11,63.13,11653.0,55.4012,55.4275,55.3837,55.4012,11653.0
2017-04-20 11:50:00,63.13,63.14,63.1,63.11,11696.0,55.4012,55.41,55.3749,55.3837,11696.0
2017-04-20 12:00:00,63.1,63.12,63.07,63.07,36559.0,55.3749,55.3924,55.3486,55.3486,36559.0
2017-04-20 12:10:00,63.06,63.1,63.04,63.05,15388.0,55.3398,55.3749,55.3222,55.331,15388.0
2017-04-20 12:20:00,63.06,63.07,63.02,63.02,10652.0,55.3398,55.3486,55.3047,55.3047,10652.0
2017-04-20 12:30:00,63.03,63.04,62.99,63.01,24937.0,55.3135,55.3222,55.2784,55.2959,24937.0
2017-04-20 12:40:00,63.02,63.06,63.0,63.04,18638.0,55.3047,55.3398,55.2871,55.3222,18638.0
2017-04-20 12:50:00,63.04,63.1,63.03,63.06,19507.0,55.3222,55.3749,55.3135,55.3398,19507.0
2017-04-20 13:00:00,63.07,63.11,63.03,63.03,20774.0,55.3486,55.3837,55.3135,55.3135,20774.0
2017-04-20 13:10:00,63.02,63.06,63.01,63.02,12983.0,55.3047,55.3398,55.2959,55.3047,12983.0
2017-04-20 13:20:00,63.02,63.05,63.0,63.04,20062.0,55.3047,55.331,55.2871,55.3222,20062.0
2017-04-20 13:30:00,63.04,63.06,63.01,63.02,20462.0,55.3222,55.3398,55.2959,55.3047,20462.0
2017-04-20 13:40:00,63.01,63.04,63.0,63.03,35747.0,55.2959,55.3222,55.2871,55.3135,35747.0
2017-04-20 13:50:00,63.04,63.09,63.04,63.08,28766.0,55.3222,55.3661,55.3222,55.3573,28766.0
2017-04-20 14:00:00,63.07,63.08,62.99,63.01,17799.0,55.3486,55.3573,55.2784,55.2959,17799.0
2017-04-20 14:10:00,63.01,63.05,63.01,63.03,16195.0,55.2959,55.331,55.2959,55.3135,16195.0
2017-04-20 14:20:00,63.04,63.04,63.01,63.02,22183.0,55.3222,55.3222,55.2959,55.3047,22183.0
2017-04-20 14:30:00,63.03,63.06,63.0,63.05,23564.0,55.3135,55.3398,55.2871,55.331,23564.0
2017-04-20 14:40:00,63.05,63.06,63.01,63.04,46007.0,55.331,55.3398,55.2959,55.3222,46007.0
2017-04-20 14:50:00,63.03,63.06,63.01,63.05,10750.0,55.3135,55.3398,55.2959,55.331,10750.0
2017-04-20 15:00:00,63.05,63.06,63.02,63.05,21112.0,55.331,55.3398,55.3047,55.331,21112.0
2017-04-20 15:10:00,63.05,63.07,63.03,63.05,31016.0,55.331,55.3486,55.3135,55.331,31016.0
2017-04-20 15:20:00,63.05,63.05,62.99,63.0,48018.0,55.331,55.331,55.2784,55.2871,48018.0
2017-04-20 15:30:00,63.01,63.04,63.0,63.02,49779.0,55.2959,55.3222,55.2871,55.3047,49779.0
2017-04-20 15:40:00,63.03,63.1,63.02,63.04,97659.0,55.3135,55.3749,55.3047,55.3222,97659.0
2017-04-20 15:50:00,63.04,63.06,62.99,62.99,232512.0,55.3222,55.3398,55.2784,55.2784,232512.0
2017-04-21 09:30:00,63.05,63.16,63.04,63.05,80749.0,55.331,55.4275,55.3222,55.331,80749.0
2017-04-21 09:40:00,63.05,63.14,63.04,63.12,19630.0,55.331,55.41,55.3222,55.3924,19630.0
2017-04-21 09:50:00,63.12,63.25,63.11,63.25,22082.0,55.3924,55.5065,55.3837,55.5065,22082.0
2017-04-21 10:00:00,63.25,63.31,63.23,63.3,67741.0,55.5065,55.5592,55.489,55.5504,67741.0
2017-04-21 10:10:00,63.3,63.43,63.25,63.4,54468.0,55.5504,55.6645,55.5065,55.6382,54468.0
2017-04-21 10:20:00,63.4,63.42,63.39,63.42,15684.0,55.6382,55.6557,55.6294,55.6557,15684.0
2017-04-21 10:30:00,63.42,63.42,63.33,63.36,43638.0,55.6557,55.6557,55.5767,55.6031,43638.0
2017-04-21 10:40:00,63.37,63.37,63.32,63.33,32033.0,55.6118,55.6118,55.568,55.5767,32033.0
2017-04-21 10:50:00,63.33,63.38,63.33,63.35,28221.0,55.5767,55.6206,55.5767,55.5943,28221.0
2017-04-21 11:00:00,63.34,63.34,63.3,63.3,16727.0,55.5855,55.5855,55.5504,55.5504,16727.0
2017-04-21 11:10:00,63.3,63.32,63.26,63.31,22157.0,55.5504,55.568,55.5153,55.5592,22157.0
2017-04-21 11:20:00,63.31,63.4,63.3,63.36,17762.0,55.5592,55.6382,55.5504,55.6031,17762.0
2017-04-21 11:30:00,63.37,63.42,63.37,63.41,15342.0,55.6118,55.6557,55.6118,55.6469,15342.0
2017-04-21 11:40:00,63.4,63.41,63.36,63.41,17212.0,55.6382,55.6469,55.6031,55.6469,17212.0
2017-04-21 11:50:00,63.41,63.42,63.38,63.39,11553.0,55.6469,55.6557,55.6206,55.6294,11553.0
2017-04-21 12:00:00,63.4,63.42,63.35,63.37,11284.0,55.6382,55.6557,55.5943,55.6118,11284.0
2017-04-21 12:10:00,63.38,63.39,63.31,63.33,26329.0,55.6206,55.6294,55.5592,55.5767,26329.0
2017-04-21 12:20:00,63.32,63.34,63.28,63.31,10517.0,55.568,55.5855,55.5328,55.5592,10517.0
2017-04-21 12:30:00,63.32,63.37,63.32,63.37,8839.0,55.568,55.6118,55.568,55.6118,8839.0
2017-04-21 12:40:00,63.38,63.4,63.36,63.38,9756.0,55.6206,55.6382,55.6031,55.6206,9756.0
2017-04-21 12:50:00,63.38,63.39,63.36,63.37,33518.0,55.6206,55.6294,55.6031,55.6118,33518.0
2017-04-21 13:00:00,63.38,63.4,63.35,63.36,15865.0,55.6206,55.6382,55.5943,55.6031,15865.0
2017-04-21 13:10:00,63.35,63.35,63.25,63.27,30190.0,55.5943,55.5943,55.5065,55.5241,30190.0
2017-04-21 13:20:00,63.27,63.3,63.26,63.3,11389.0,55.5241,55.5504,55.5153,55.5504,11389.0
2017-04-21 13:30:00,63.31,63.33,63.28,63.31,14102.0,55.5592,55.5767,55.5328,55.5592,14102.0
2017-04-21 13:40:00,63.31,63.31,63.28,63.3,10373.0,55.5592,55.5592,55.5328,55.5504,10373.0
2017-04-21 13:50:00,63.3,63.41,63.3,63.4,28055.0,55.5504,55.6469,55.5504,55.6382,28055.0
2017-04-21 14:00:00,63.4,63.41,63.37,63.4,15982.0,55.6382,55.6469,55.6118,55.6382,15982.0
2017-04-21 14:10:00,63.42,63.42,63.37,63.38,12532.0,55.6557,55.6557,55.6118,55.6206,12532.0
2017-04-21 14:20:00,63.38,63.46,63.38,63.44,13516.0,55.6206,55.6908,55.6206,55.6733,13516.0
2017-04-21 14:30:00,63.44,63.49,63.44,63.48,12145.0,55.6733,55.7171,55.6733,55.7084,12145.0
2017-04-21 14:40:00,63.47,63.48,63.44,63.44,12611.0,55.6996,55.7084,55.6733,55.6733,12611.0
2017-04-21 14:50:00,63.44,63.53,63.43,63.51,27997.0,55.6733,55.7522,55.6645,55.7347,27997.0
2017-04-21 15:00:00,63.52,63.52,63.43,63.44,20256.0,55.7435,55.7435,55.6645,55.6733,20256.0
2017-04-21 15:10:00,63.44,63.48,63.42,63.48,13663.0,55.6733,55.7084,55.6557,55.7084,13663.0
2017-04-21 15:20:00,63.47,63.53,63.46,63.52,26363.0,55.6996,55.7522,55.6908,55.7435,26363.0
2017-04-21 15:30:00,63.52,63.53,63.49,63.53,24357.0,55.7435,55.7522,55.7171,55.7522,24357.0
2017-04-21 15:40:00,63.53,63.55,63.49,63.49,48827.0,55.7522,55.7698,55.7171,55.7171,48827.0
2017-04-21 15:50:00,63.49,63.49,63.38,63.39,103205.0,55.7171,55.7171,55.6206,55.6294,103205.0
2017-04-24 09:30:00,63.95,63.97,63.68,63.77,28488.0,56.1208,56.1384,55.8839,55.9629,28488.0
2017-04-24 09:40:00,63.8,63.8,63.71,63.76,7147.0,55.9892,55.9892,55.9102,55.9541,7147.0
2017-04-24 09:50:00,63.77,63.89,63.76,63.86,15153.0,55.9629,56.0682,55.9541,56.0418,15153.0
2017-04-24 10:00:00,63.86,63.96,63.81,63.91,25474.0,56.0418,56.1296,55.998,56.0857,25474.0
2017-04-24 10:10:00,63.92,63.96,63.9,63.96,8475.0,56.0945,56.1296,56.0769,56.1296,8475.0
2017-04-24 10:20:00,63.97,63.99,63.93,63.96,17023.0,56.1384,56.1559,56.1033,56.1296,17023.0
2017-04-24 10:30:00,63.96,63.98,63.88,63.91,13046.0,56.1296,56.1471,56.0594,56.0857,13046.0
2017-04-24 10:40:00,63.9,63.93,63.88,63.93,13437.0,56.0769,56.1033,56.0594,56.1033,13437.0
2017-04-24 10:50:00,63.92,63.99,63.92,63.97,26734.0,56.0945,56.1559,56.0945,56.1384,26734.0
2017-04-24 11:00:00,63.97,64.02,63.97,64.02,12136.0,56.1384,56.1823,56.1384,56.1823,12136.0
2017-04-24 11:10:00,64.02,64.05,63.98,64.0,45875.0,56.1823,56.2086,56.1471,56.1647,45875.0
2017-04-24 11:20:00,64.01,64.02,63.94,63.96,10118.0,56.1735,56.1823,56.112,56.1296,10118.0
2017-04-24 11:30:00,63.95,63.97,63.93,63.96,7284.0,56.1208,56.1384,56.1033,56.1296,7284.0
2017-04-24 11:40:00,63.95,63.95,63.91,63.94,4781.0,56.1208,56.1208,56.0857,56.112,4781.0
2017-04-24 11:50:00,63.94,63.97,63.93,63.97,18038.0,56.112,56.1384,56.1033,56.1384,18038.0
2017-04-24 12:00:00,63.97,63.97,63.9,63.91,16362.0,56.1384,56.1384,56.0769,56.0857,16362.0
2017-04-24 12:10:00,63.91,63.95,63.89,63.94,24101.0,56.0857,56.1208,56.0682,56.112,24101.0
2017-04-24 12:20:00,63.95,63.95,63.88,63.88,10106.0,56.1208,56.1208,56.0594,56.0594,10106.0
2017-04-24 12:30:00,63.89,63.91,63.87,63.9,12967.0,56.0682,56.0857,56.0506,56.0769,12967.0
2017-04-24 12:40:00,63.91,63.91,63.82,63.84,26548.0,56.0857,56.0857,56.0067,56.0243,26548.0
2017-04-24 12:50:00,63.85,63.86,63.79,63.8,21613.0,56.0331,56.0418,55.9804,55.9892,21613.0
2017-04-24 13:00:00,63.8,63.83,63.8,63.82,24691.0,55.9892,56.0155,55.9892,56.0067,24691.0
2017-04-24 13:10:00,63.82,63.88,63.81,63.88,18302.0,56.0067,56.0594,55.998,56.0594,18302.0
2017-04-24 13:20:00,63.87,63.9,63.85,63.88,31746.0,56.0506,56.0769,56.0331,56.0594,31746.0
2017-04-24 13:30:00,63.89,63.89,63.83,63.85,20881.0,56.0682,56.0682,56.0155,56.0331,20881.0
2017-04-24 13:40:00,63.84,63.85,63.81,63.82,14374.0,56.0243,56.0331,55.998,56.0067,14374.0
2017-04-24 13:50:00,63.82,63.86,63.8,63.86,17299.0,56.0067,56.0418,55.9892,56.0418,17299.0
2017-04-24 14:00:00,63.86,63.87,63.82,63.85,35320.0,56.0418,56.0506,56.0067,56.0331,35320.0
2017-04-24 14:10:00,63.85,63.85,63.8,63.82,36342.0,56.0331,56.0331,55.9892,56.0067,36342.0
2017-04-24 14:20:00,63.82,63.85,63.78,63.8,20248.0,56.0067,56.0331,55.9716,55.9892,20248.0
2017-04-24 14:30:00,63.82,63.82,63.8,63.81,21217.0,56.0067,56.0067,55.9892,55.998,21217.0
2017-04-24 14:40:00,63.81,63.84,63.8,63.84,33417.0,55.998,56.0243,55.9892,56.0243,33417.0
2017-04-24 14:50:00,63.83,63.84,63.79,63.82,30649.0,56.0155,56.0243,55.9804,56.0067,30649.0
2017-04-24 15:00:00,63.82,63.93,63.82,63.93,38959.0,56.0067,56.1033,56.0067,56.1033,38959.0
2017-04-24 15:10:00,63.93,63.98,63.93,63.94,24009.0,56.1033,56.1471,56.1033,56.112,24009.0
2017-04-24 15:20:00,63.93,63.96,63.92,63.93,17638.0,56.1033,56.1296,56.0945,56.1033,17638.0
2017-04-24 15:30:00,63.93,63.96,63.92,63.96,26101.0,56.1033,56.1296,56.0945,56.1296,26101.0
2017-04-24 15:40:00,63.95,64.01,63.94,63.97,39772.0,56.1208,56.1735,56.112,56.1384,39772.0
2017-04-24 15:50:00,63.97,64.02,63.94,64.02,123443.0,56.1384,56.1823,56.112,56.1823,123443.0
2017-04-25 09:30:00,64.04,64.09,63.83,64.02,29072.0,56.1998,56.2437,56.0155,56.1823,29072.0
2017-04-25 09:40:00,64.02,64.06,63.96,63.97,18750.0,56.1823,56.2174,56.1296,56.1384,18750.0
2017-04-25 09:50:00,63.97,64.01,63.87,63.93,15085.0,56.1384,56.1735,56.0506,56.1033,15085.0
2017-04-25 10:00:00,63.92,64.05,63.92,64.03,18042.0,56.0945,56.2086,56.0945,56.191,18042.0
2017-04-25 10:10:00,64.02,64.06,63.99,64.01,22628.0,56.1823,56.2174,56.1559,56.1735,22628.0
2017-04-25 10:20:00,64.02,64.09,64.01,64.08,19425.0,56.1823,56.2437,56.1735,56.2349,19425.0
2017-04-25 10:30:00,64.07,64.08,64.03,64.05,24885.0,56.2261,56.2349,56.191,56.2086,24885.0
2017-04-25 10:40:00,64.05,64.1,64.01,64.09,18018.0,56.2086,56.2525,56.1735,56.2437,18018.0
2017-04-25 10:50:00,64.09,64.11,64.05,64.05,12196.0,56.2437,56.2612,56.2086,56.2086,12196.0
2017-04-25 11:00:00,64.05,64.07,64.02,64.06,12703.0,56.2086,56.2261,56.1823,56.2174,12703.0
2017-04-25 11:10:00,64.05,64.06,64.03,64.06,17712.0,56.2086,56.2174,56.191,56.2174,17712.0
2017-04-25 11:20:00,64.06,64.07,64.01,64.03,25218.0,56.2174,56.2261,56.1735,56.191,25218.0
2017-04-25 11:30:00,64.03,64.05,64.02,64.04,21227.0,56.191,56.2086,56.1823,56.1998,21227.0
2017-04-25 11:40:00,64.03,64.11,64.02,64.08,22552.0,56.191,56.2612,56.1823,56.2349,22552.0
2017-04-25 11:50:00,64.07,64.08,64.05,64.08,12845.0,56.2261,56.2349,56.2086,56.2349,12845.0
2017-04-25 12:00:00,64.07,64.1,64.07,64.08,12405.0,56.2261,56.2525,56.2261,56.2349,12405.0
2017-04-25 12:10:00,64.09,64.1,64.06,64.07,28945.0,56.2437,56.2525,56.2174,56.2261,28945.0
2017-04-25 12:20:00,64.06,64.07,64.0,64.0,23006.0,56.2174,56.2261,56.1647,56.1647,23006.0
2017-04-25 12:30:00,64.01,64.01,63.96,63.98,10744.0,56.1735,56.1735,56.1296,56.1471,10744.0
2017-04-25 12:40:00,63.97,64.01,63.96,64.0,18064.0,56.1384,56.1735,56.1296,56.1647,18064.0
2017-04-25 12:50:00,64.0,64.02,63.99,64.0,12625.0,56.1647,56.1823,56.1559,56.1647,12625.0
2017-04-25 13:00:00,63.99,63.99,63.96,63.96,12538.0,56.1559,56.1559,56.1296,56.1296,12538.0
2017-04-25 13:10:00,63.97,63.99,63.96,63.97,19223.0,56.1384,56.1559,56.1296,56.1384,19223.0
2017-04-25 13:20:00,63.98,63.99,63.96,63.96,17337.0,56.1471,56.1559,56.1296,56.1296,17337.0
2017-04-25 13:30:00,63.96,63.96,63.94,63.95,10128.0,56.1296,56.1296,56.112,56.1208,10128.0
2017-04-25 13:40:00,63.95,63.95,63.92,63.93,23957.0,56.1208,56.1208,56.0945,56.1033,23957.0
2017-04-25 13:50:00,63.93,63.93,63.9,63.91,52378.0,56.1033,56.1033,56.0769,56.0857,52378.0
2017-04-25 14:00:00,63.91,63.91,63.9,63.9,19884.0,56.0857,56.0857,56.0769,56.0769,19884.0
2017-04-25 14:10:00,63.9,63.91,63.89,63.9,56131.0,56.0769,56.0857,56.0682,56.0769,56131.0
2017-04-25 14:20:00,63.91,63.91,63.89,63.9,17889.0,56.0857,56.0857,56.0682,56.0769,17889.0
2017-04-25 14:30:00,63.9,63.94,63.87,63.92,48915.0,56.0769,56.112,56.0506,56.0945,48915.0
2017-04-25 14:40:00,63.91,63.92,63.9,63.92,24214.0,56.0857,56.0945,56.0769,56.0945,24214.0
2017-04-25 14:50:00,63.92,63.92,63.86,63.88,29194.0,56.0945,56.0945,56.0418,56.0594,29194.0
2017-04-25 15:00:00,63.88,63.9,63.87,63.9,33139.0,56.0594,56.0769,56.0506,56.0769,33139.0
2017-04-25 15:10:00,63.9,63.9,63.89,63.89,43486.0,56.0769,56.0769,56.0682,56.0682,43486.0
2017-04-25 15:20:00,63.89,63.95,63.89,63.91,70422.0,56.0682,56.1208,56.0682,56.0857,70422.0
2017-04-25 15:30:00,63.92,63.92,63.88,63.91,64025.0,56.0945,56.0945,56.0594,56.0857,64025.0
2017-04-25 15:40:00,63.91,63.91,63.88,63.91,59130.0,56.0857,56.0857,56.0594,56.0857,59130.0
2017-04-25 15:50:00,63.9,63.91,63.87,63.88,201443.0,56.0769,56.0857,56.0506,56.0594,201443.0
2017-04-26 09:30:00,63.85,64.01,63.63,63.64,35653.0,56.0331,56.1735,55.84,55.8488,35653.0
2017-04-26 09:40:00,63.66,63.7,63.54,63.58,9836.0,55.8663,55.9014,55.761,55.7961,9836.0
2017-04-26 09:50:00,63.58,63.59,63.37,63.39,32601.0,55.7961,55.8049,55.6118,55.6294,32601.0
2017-04-26 10:00:00,63.39,63.4,63.26,63.28,19923.0,55.6294,55.6382,55.5153,55.5328,19923.0
2017-04-26 10:10:00,63.28,63.29,63.15,63.15,35319.0,55.5328,55.5416,55.4188,55.4188,35319.0
2017-04-26 10:20:00,63.16,63.29,63.14,63.21,97139.0,55.4275,55.5416,55.41,55.4714,97139.0
2017-04-26 10:30:00,63.2,63.25,63.19,63.2,62280.0,55.4626,55.5065,55.4539,55.4626,62280.0
2017-04-26 10:40:00,63.2,63.3,63.18,63.29,51360.0,55.4626,55.5504,55.4451,55.5416,51360.0
2017-04-26 10:50:00,63.3,63.33,63.27,63.3,27575.0,55.5504,55.5767,55.5241,55.5504,27575.0
2017-04-26 11:00:00,63.29,63.32,63.24,63.24,20300.0,55.5416,55.568,55.4977,55.4977,20300.0
2017-04-26 11:10:00,63.24,63.29,63.24,63.29,23020.0,55.4977,55.5416,55.4977,55.5416,23020.0
2017-04-26 11:20:00,63.29,63.69,63.28,63.66,59595.0,55.5416,55.8927,55.5328,55.8663,59595.0
2017-04-26 11:30:00,63.67,63.68,63.49,63.5,33408.0,55.8751,55.8839,55.7171,55.7259,33408.0
2017-04-26 11:40:00,63.5,63.56,63.41,63.45,51432.0,55.7259,55.7786,55.6469,55.682,51432.0
2017-04-26 11:50:00,63.44,63.47,63.39,63.45,35129.0,55.6733,55.6996,55.6294,55.682,35129.0
2017-04-26 12:00:00,63.44,63.47,63.43,63.45,22511.0,55.6733,55.6996,55.6645,55.682,22511.0
2017-04-26 12:10:00,63.44,63.47,63.41,63.41,27166.0,55.6733,55.6996,55.6469,55.6469,27166.0
2017-04-26 12:20:00,63.41,63.44,63.39,63.43,20518.0,55.6469,55.6733,55.6294,55.6645,20518.0
2017-04-26 12:30:00,63.43,63.48,63.43,63.45,20311.0,55.6645,55.7084,55.6645,55.682,20311.0
2017-04-26 12:40:00,63.44,63.45,63.37,63.37,23403.0,55.6733,55.682,55.6118,55.6118,23403.0
2017-04-26 12:50:00,63.37,63.46,63.36,63.46,21056.0,55.6118,55.6908,55.6031,55.6908,21056.0
2017-04-26 13:00:00,63.46,63.47,63.42,63.47,16112.0,55.6908,55.6996,55.6557,55.6996,16112.0
2017-04-26 13:10:00,63.47,63.48,63.42,63.43,26385.0,55.6996,55.7084,55.6557,55.6645,26385.0
2017-04-26 13:20:00,63.44,63.47,63.39,63.4,19904.0,55.6733,55.6996,55.6294,55.6382,19904.0
2017-04-26 13:30:00,63.4,63.42,63.32,63.37,43337.0,55.6382,55.6557,55.568,55.6118,43337.0
2017-04-26 13:40:00,63.37,63.47,63.28,63.33,32979.0,55.6118,55.6996,55.5328,55.5767,32979.0
2017-04-26 13:50:00,63.33,63.43,63.33,63.35,19835.0,55.5767,55.6645,55.5767,55.5943,19835.0
2017-04-26 14:00:00,63.35,63.36,63.27,63.31,39214.0,55.5943,55.6031,55.5241,55.5592,39214.0
2017-04-26 14:10:00,63.3,63.36,63.28,63.3,37619.0,55.5504,55.6031,55.5328,55.5504,37619.0
2017-04-26 14:20:00,63.3,63.36,63.3,63.32,39406.0,55.5504,55.6031,55.5504,55.568,39406.0
2017-04-26 14:30:00,63.32,63.38,63.31,63.36,46496.0,55.568,55.6206,55.5592,55.6031,46496.0
2017-04-26 14:40:00,63.36,63.39,63.31,63.35,36389.0,55.6031,55.6294,55.5592,55.5943,36389.0
2017-04-26 14:50:00,63.36,63.41,63.36,63.39,28903.0,55.6031,55.6469,55.6031,55.6294,28903.0
2017-04-26 15:00:00,63.38,63.4,63.36,63.37,42085.0,55.6206,55.6382,55.6031,55.6118,42085.0
2017-04-26 15:10:00,63.37,63.4,63.33,63.35,20286.0,55.6118,55.6382,55.5767,55.5943,20286.0
2017-04-26 15:20:00,63.34,63.34,63.26,63.3,29971.0,55.5855,55.5855,55.5153,55.5504,29971.0
2017-04-26 15:30:00,63.3,63.3,63.19,63.21,44016.0,55.5504,55.5504,55.4539,55.4714,44016.0
2017-04-26 15:40:00,63.2,63.25,63.2,63.23,51637.0,55.4626,55.5065,55.4626,55.489,51637.0
2017-04-26 15:50:00,63.24,63.25,63.21,63.23,121731.0,55.4977,55.5065,55.4714,55.489,121731.0
2017-04-27 09:30:00,63.48,63.63,63.18,63.44,28241.0,55.7084,55.84,55.4451,55.6733,28241.0
2017-04-27 09:40:00,63.45,63.53,63.42,63.5,20926.0,55.682,55.7522,55.6557,55.7259,20926.0
2017-04-27 09:50:00,63.5,63.63,63.49,63.57,29974.0,55.7259,55.84,55.7171,55.7873,29974.0
2017-04-27 10:00:00,63.56,63.74,63.54,63.72,22573.0,55.7786,55.9365,55.761,55.919,22573.0
2017-04-27 10:10:00,63.73,63.86,63.72,63.78,48846.0,55.9278,56.0418,55.919,55.9716,48846.0
2017-04-27 10:20:00,63.79,63.88,63.69,63.69,35562.0,55.9804,56.0594,55.8927,55.8927,35562.0
2017-04-27 10:30:00,63.68,63.73,63.63,63.68,27146.0,55.8839,55.9278,55.84,55.8839,27146.0
2017-04-27 10:40:00,63.68,63.75,63.64,63.65,22653.0,55.8839,55.9453,55.8488,55.8576,22653.0
2017-04-27 10:50:00,63.64,63.64,63.52,63.62,11351.0,55.8488,55.8488,55.7435,55.8312,11351.0
2017-04-27 11:00:00,63.62,63.69,63.61,63.62,22296.0,55.8312,55.8927,55.8224,55.8312,22296.0
2017-04-27 11:10:00,63.63,63.63,63.5,63.51,13193.0,55.84,55.84,55.7259,55.7347,13193.0
2017-04-27 11:20:00,63.5,63.52,63.39,63.4,34792.0,55.7259,55.7435,55.6294,55.6382,34792.0
2017-04-27 11:30:00,63.41,63.46,63.41,63.41,19067.0,55.6469,55.6908,55.6469,55.6469,19067.0
2017-04-27 11:40:00,63.4,63.44,63.37,63.41,19866.0,55.6382,55.6733,55.6118,55.6469,19866.0
2017-04-27 11:50:00,63.41,63.42,63.36,63.38,15155.0,55.6469,55.6557,55.6031,55.6206,15155.0
2017-04-27 12:00:00,63.38,63.48,63.38,63.48,18017.0,55.6206,55.7084,55.6206,55.7084,18017.0
2017-04-27 12:10:00,63.47,63.55,63.46,63.49,15948.0,55.6996,55.7698,55.6908,55.7171,15948.0
2017-04-27 12:20:00,63.49,63.56,63.47,63.55,22784.0,55.7171,55.7786,55.6996,55.7698,22784.0
2017-04-27 12:30:00,63.55,63.61,63.53,63.57,15663.0,55.7698,55.8224,55.7522,55.7873,15663.0
2017-04-27 12:40:00,63.56,63.63,63.55,63.57,19067.0,55.7786,55.84,55.7698,55.7873,19067.0
2017-04-27 12:50:00,63.57,63.66,63.56,63.65,29804.0,55.7873,55.8663,55.7786,55.8576,29804.0
2017-04-27 13:00:00,63.65,63.66,63.58,63.6,16853.0,55.8576,55.8663,55.7961,55.8137,16853.0
2017-04-27 13:10:00,63.59,63.6,63.54,63.55,10672.0,55.8049,55.8137,55.761,55.7698,10672.0
2017-04-27 13:20:00,63.55,63.56,63.5,63.55,13180.0,55.7698,55.7786,55.7259,55.7698,13180.0
2017-04-27 13:30:00,63.56,63.6,63.55,63.58,11460.0,55.7786,55.8137,55.7698,55.7961,11460.0
2017-04-27 13:40:00,63.58,63.6,63.56,63.57,12742.0,55.7961,55.8137,55.7786,55.7873,12742.0
2017-04-27 13:50:00,63.58,63.61,63.54,63.58,42648.0,55.7961,55.8224,55.761,55.7961,42648.0
2017-04-27 14:00:00,63.57,63.61,63.56,63.59,14312.0,55.7873,55.8224,55.7786,55.8049,14312.0
2017-04-27 14:10:00,63.59,63.62,63.54,63.58,20479.0,55.8049,55.8312,55.761,55.7961,20479.0
2017-04-27 14:20:00,63.57,63.61,63.55,63.57,14764.0,55.7873,55.8224,55.7698,55.7873,14764.0
2017-04-27 14:30:00,63.57,63.6,63.56,63.58,17843.0,55.7873,55.8137,55.7786,55.7961,17843.0
2017-04-27 14:40:00,63.58,63.6,63.54,63.54,20555.0,55.7961,55.8137,55.761,55.761,20555.0
2017-04-27 14:50:00,63.55,63.55,63.5,63.5,27497.0,55.7698,55.7698,55.7259,55.7259,27497.0
2017-04-27 15:00:00,63.5,63.57,63.49,63.56,77436.0,55.7259,55.7873,55.7171,55.7786,77436.0
2017-04-27 15:10:00,63.55,63.58,63.5,63.5,31003.0,55.7698,55.7961,55.7259,55.7259,31003.0
2017-04-27 15:20:00,63.5,63.54,63.49,63.53,72606.0,55.7259,55.761,55.7171,55.7522,72606.0
2017-04-27 15:30:00,63.53,63.53,63.49,63.52,47854.0,55.7522,55.7522,55.7171,55.7435,47854.0
2017-04-27 15:40:00,63.51,63.54,63.47,63.47,85837.0,55.7347,55.761,55.6996,55.6996,85837.0
2017-04-27 15:50:00,63.47,63.47,63.33,63.34,254698.0,55.6996,55.6996,55.5767,55.5855,254698.0
2017-04-28 09:30:00,62.84,63.15,62.58,62.92,80374.0,55.1467,55.4188,54.9185,55.2169,80374.0
2017-04-28 09:40:00,62.92,63.34,62.91,63.33,29954.0,55.2169,55.5855,55.2081,55.5767,29954.0
2017-04-28 09:50:00,63.32,63.55,63.31,63.39,39068.0,55.568,55.7698,55.5592,55.6294,39068.0
2017-04-28 10:00:00,63.45,63.45,63.23,63.39,21802.0,55.682,55.682,55.489,55.6294,21802.0
2017-04-28 10:10:00,63.41,63.42,63.28,63.33,20443.0,55.6469,55.6557,55.5328,55.5767,20443.0
2017-04-28 10:20:00,63.33,63.34,63.18,63.23,25890.0,55.5767,55.5855,55.4451,55.489,25890.0
2017-04-28 10:30:00,63.23,63.24,63.14,63.16,21970.0,55.489,55.4977,55.41,55.4275,21970.0
2017-04-28 10:40:00,63.18,63.2,63.09,63.13,15641.0,55.4451,55.4626,55.3661,55.4012,15641.0
2017-04-28 10:50:00,63.14,63.21,63.11,63.16,25037.0,55.41,55.4714,55.3837,55.4275,25037.0
2017-04-28 11:00:00,63.18,63.2,63.13,63.17,17306.0,55.4451,55.4626,55.4012,55.4363,17306.0
2017-04-28 11:10:00,63.18,63.2,63.15,63.16,16407.0,55.4451,55.4626,55.4188,55.4275,16407.0
2017-04-28 11:20:00,63.16,63.21,63.15,63.2,20360.0,55.4275,55.4714,55.4188,55.4626,20360.0
2017-04-28 11:30:00,63.2,63.22,63.17,63.2,44930.0,55.4626,55.4802,55.4363,55.4626,44930.0
2017-04-28 11:40:00,63.2,63.22,63.17,63.2,37323.0,55.4626,55.4802,55.4363,55.4626,37323.0
2017-04-28 11:50:00,63.2,63.21,63.15,63.2,31915.0,55.4626,55.4714,55.4188,55.4626,31915.0
2017-04-28 12:00:00,63.19,63.22,63.18,63.19,16870.0,55.4539,55.4802,55.4451,55.4539,16870.0
2017-04-28 12:10:00,63.19,63.2,63.14,63.16,13552.0,55.4539,55.4626,55.41,55.4275,13552.0
2017-04-28 12:20:00,63.16,63.2,63.15,63.15,6985.0,55.4275,55.4626,55.4188,55.4188,6985.0
2017-04-28 12:30:00,63.17,63.18,63.1,63.12,7967.0,55.4363,55.4451,55.3749,55.3924,7967.0
2017-04-28 12:40:00,63.11,63.19,63.09,63.19,10209.0,55.3837,55.4539,55.3661,55.4539,10209.0
2017-04-28 12:50:00,63.17,63.2,63.12,63.13,9965.0,55.4363,55.4626,55.3924,55.4012,9965.0
2017-04-28 13:00:00,63.14,63.15,63.09,63.13,11320.0,55.41,55.4188,55.3661,55.4012,11320.0
2017-04-28 13:10:00,63.12,63.15,63.1,63.13,9801.0,55.3924,55.4188,55.3749,55.4012,9801.0
2017-04-28 13:20:00,63.13,63.18,63.12,63.18,6556.0,55.4012,55.4451,55.3924,55.4451,6556.0
2017-04-28 13:30:00,63.17,63.18,63.14,63.16,11310.0,55.4363,55.4451,55.41,55.4275,11310.0
2017-04-28 13:40:00,63.18,63.18,63.07,63.09,15687.0,55.4451,55.4451,55.3486,55.3661,15687.0
2017-04-28 13:50:00,63.08,63.1,63.06,63.09,5939.0,55.3573,55.3749,55.3398,55.3661,5939.0
2017-04-28 14:00:00,63.09,63.1,63.06,63.07,13247.0,55.3661,55.3749,55.3398,55.3486,13247.0
2017-04-28 14:10:00,63.08,63.08,62.99,63.0,42017.0,55.3573,55.3573,55.2784,55.2871,42017.0
2017-04-28 14:20:00,63.0,63.01,62.99,63.0,34291.0,55.2871,55.2959,55.2784,55.2871,34291.0
2017-04-28 14:30:00,63.0,63.02,62.99,63.01,26235.0,55.2871,55.3047,55.2784,55.2959,26235.0
2017-04-28 14:40:00,63.02,63.06,62.97,62.97,21663.0,55.3047,55.3398,55.2608,55.2608,21663.0
2017-04-28 14:50:00,62.96,63.0,62.93,62.99,15119.0,55.252,55.2871,55.2257,55.2784,15119.0
2017-04-28 15:00:00,62.98,63.01,62.97,63.0,23189.0,55.2696,55.2959,55.2608,55.2871,23189.0
2017-04-28 15:10:00,63.0,63.02,62.99,63.0,34326.0,55.2871,55.3047,55.2784,55.2871,34326.0
2017-04-28 15:20:00,63.0,63.02,62.99,63.01,36490.0,55.2871,55.3047,55.2784,55.2959,36490.0
2017-04-28 15:30:00,63.01,63.01,62.89,62.98,58153.0,55.2959,55.2959,55.1906,55.2696,58153.0
2017-04-28 15:40:00,62.98,63.01,62.94,62.98,55515.0,55.2696,55.2959,55.2345,55.2696,55515.0
2017-04-28 15:50:00,62.98,63.01,62.95,62.98,167722.0,55.2696,55.2959,55.2432,55.2696,167722.0
2017-05-01 09:30:00,63.21,63.21,63.04,63.1,20508.0,55.4714,55.4714,55.3222,55.3749,20508.0
2017-05-01 09:40:00,63.09,63.12,63.03,63.06,28551.0,55.3661,55.3924,55.3135,55.3398,28551.0
2017-05-01 09:50:00,63.04,63.11,62.98,63.04,37068.0,55.3222,55.3837,55.2696,55.3222,37068.0
2017-05-01 10:00:00,63.03,63.07,62.96,62.98,16249.0,55.3135,55.3486,55.252,55.2696,16249.0
2017-05-01 10:10:00,62.98,63.03,62.95,63.02,11738.0,55.2696,55.3135,55.2432,55.3047,11738.0
2017-05-01 10:20:00,63.02,63.05,62.98,63.05,16072.0,55.3047,55.331,55.2696,55.331,16072.0
2017-05-01 10:30:00,63.05,63.17,63.05,63.15,10002.0,55.331,55.4363,55.331,55.4188,10002.0
2017-05-01 10:40:00,63.16,63.19,63.11,63.19,14068.0,55.4275,55.4539,55.3837,55.4539,14068.0
2017-05-01 10:50:00,63.19,63.19,63.09,63.14,10459.0,55.4539,55.4539,55.3661,55.41,10459.0
2017-05-01 11:00:00,63.14,63.17,63.1,63.12,9623.0,55.41,55.4363,55.3749,55.3924,9623.0
2017-05-01 11:10:00,63.11,63.14,63.07,63.07,12001.0,55.3837,55.41,55.3486,55.3486,12001.0
2017-05-01 11:20:00,63.09,63.09,63.03,63.04,9257.0,55.3661,55.3661,55.3135,55.3222,9257.0
2017-05-01 11:30:00,63.05,63.09,63.01,63.03,15077.0,55.331,55.3661,55.2959,55.3135,15077.0
2017-05-01 11:40:00,63.03,63.03,62.95,62.95,12902.0,55.3135,55.3135,55.2432,55.2432,12902.0
2017-05-01 11:50:00,62.96,63.02,62.96,62.99,10931.0,55.252,55.3047,55.252,55.2784,10931.0
2017-05-01 12:00:00,62.99,63.03,62.96,63.01,13437.0,55.2784,55.3135,55.252,55.2959,13437.0
2017-05-01 12:10:00,63.02,63.03,63.0,63.01,10786.0,55.3047,55.3135,55.2871,55.2959,10786.0
2017-05-01 12:20:00,63.02,63.02,62.97,63.01,8782.0,55.3047,55.3047,55.2608,55.2959,8782.0
2017-05-01 12:30:00,63.01,63.02,62.98,63.0,9839.0,55.2959,55.3047,55.2696,55.2871,9839.0
2017-05-01 12:40:00,62.99,63.0,62.92,62.92,6405.0,55.2784,55.2871,55.2169,55.2169,6405.0
2017-05-01 12:50:00,62.92,62.95,62.85,62.92,15084.0,55.2169,55.2432,55.1555,55.2169,15084.0
2017-05-01 13:00:00,62.93,62.97,62.91,62.96,12701.0,55.2257,55.2608,55.2081,55.252,12701.0
2017-05-01 13:10:00,62.97,63.04,62.97,63.01,9539.0,55.2608,55.3222,55.2608,55.2959,9539.0
2017-05-01 13:20:00,63.02,63.04,62.98,62.99,11303.0,55.3047,55.3222,55.2696,55.2784,11303.0
2017-05-01 13:30:00,62.99,63.03,62.99,63.0,11623.0,55.2784,55.3135,55.2784,55.2871,11623.0
2017-05-01 13:40:00,63.01,63.04,62.99,63.02,10783.0,55.2959,55.3222,55.2784,55.3047,10783.0
2017-05-01 13:50:00,63.02,63.05,63.0,63.05,8321.0,55.3047,55.331,55.2871,55.331,8321.0
2017-05-01 14:00:00,63.07,63.1,63.05,63.07,9905.0,55.3486,55.3749,55.331,55.3486,9905.0
2017-05-01 14:10:00,63.07,63.13,63.07,63.1,9541.0,55.3486,55.4012,55.3486,55.3749,9541.0
2017-05-01 14:20:00,63.11,63.11,63.08,63.1,12295.0,55.3837,55.3837,55.3573,55.3749,12295.0
2017-05-01 14:30:00,63.1,63.1,63.06,63.06,10003.0,55.3749,55.3749,55.3398,55.3398,10003.0
2017-05-01 14:40:00,63.06,63.07,63.02,63.03,14702.0,55.3398,55.3486,55.3047,55.3135,14702.0
2017-05-01 14:50:00,63.02,63.1,63.0,63.1,10953.0,55.3047,55.3749,55.2871,55.3749,10953.0
2017-05-01 15:00:00,63.1,63.16,63.08,63.16,12640.0,55.3749,55.4275,55.3573,55.4275,12640.0
2017-05-01 15:10:00,63.16,63.18,63.12,63.16,60986.0,55.4275,55.4451,55.3924,55.4275,60986.0
2017-05-01 15:20:00,63.15,63.18,63.14,63.18,20907.0,55.4188,55.4451,55.41,55.4451,20907.0
2017-05-01 15:30:00,63.18,63.27,63.17,63.27,35276.0,55.4451,55.5241,55.4363,55.5241,35276.0
2017-05-01 15:40:00,63.26,63.35,63.26,63.26,37159.0,55.5153,55.5943,55.5153,55.5153,37159.0
2017-05-01 15:50:00,63.26,63.29,63.23,63.28,115441.0,55.5153,55.5416,55.489,55.5328,115441.0
2017-05-02 09:30:00,63.48,63.58,63.39,63.48,27629.0,55.7084,55.7961,55.6294,55.7084,27629.0
2017-05-02 09:40:00,63.47,63.48,63.34,63.34,11393.0,55.6996,55.7084,55.5855,55.5855,11393.0
2017-05-02 09:50:00,63.34,63.41,63.3,63.3,10091.0,55.5855,55.6469,55.5504,55.5504,10091.0
2017-05-02 10:00:00,63.31,63.34,63.28,63.33,13567.0,55.5592,55.5855,55.5328,55.5767,13567.0
2017-05-02 10:10:00,63.33,63.37,63.27,63.37,16229.0,55.5767,55.6118,55.5241,55.6118,16229.0
2017-05-02 10:20:00,63.39,63.4,63.3,63.36,11608.0,55.6294,55.6382,55.5504,55.6031,11608.0
2017-05-02 10:30:00,63.36,63.42,63.33,63.36,40631.0,55.6031,55.6557,55.5767,55.6031,40631.0
2017-05-02 10:40:00,63.35,63.35,63.26,63.28,14599.0,55.5943,55.5943,55.5153,55.5328,14599.0
2017-05-02 10:50:00,63.27,63.29,63.21,63.24,29117.0,55.5241,55.5416,55.4714,55.4977,29117.0
2017-05-02 11:00:00,63.23,63.32,63.22,63.29,18266.0,55.489,55.568,55.4802,55.5416,18266.0
2017-05-02 11:10:00,63.3,63.33,63.28,63.29,15671.0,55.5504,55.5767,55.5328,55.5416,15671.0
2017-05-02 11:20:00,63.29,63.32,63.19,63.2,17107.0,55.5416,55.568,55.4539,55.4626,17107.0
2017-05-02 11:30:00,63.19,63.25,63.18,63.25,12109.0,55.4539,55.5065,55.4451,55.5065,12109.0
2017-05-02 11:40:00,63.26,63.32,63.26,63.31,10641.0,55.5153,55.568,55.5153,55.5592,10641.0
2017-05-02 11:50:00,63.31,63.35,63.3,63.33,13223.0,55.5592,55.5943,55.5504,55.5767,13223.0
2017-05-02 12:00:00,63.33,63.39,63.33,63.38,11176.0,55.5767,55.6294,55.5767,55.6206,11176.0
2017-05-02 12:10:00,63.38,63.38,63.34,63.34,16248.0,55.6206,55.6206,55.5855,55.5855,16248.0
2017-05-02 12:20:00,63.35,63.36,63.34,63.34,7697.0,55.5943,55.6031,55.5855,55.5855,7697.0
2017-05-02 12:30:00,63.34,63.39,63.33,63.37,16293.0,55.5855,55.6294,55.5767,55.6118,16293.0
2017-05-02 12:40:00,63.37,63.37,63.34,63.34,13730.0,55.6118,55.6118,55.5855,55.5855,13730.0
2017-05-02 12:50:00,63.34,63.35,63.32,63.32,11808.0,55.5855,55.5943,55.568,55.568,11808.0
2017-05-02 13:00:00,63.32,63.34,63.29,63.33,18518.0,55.568,55.5855,55.5416,55.5767,18518.0
2017-05-02 13:10:00,63.33,63.35,63.3,63.35,21475.0,55.5767,55.5943,55.5504,55.5943,21475.0
2017-05-02 13:20:00,63.35,63.35,63.31,63.34,13027.0,55.5943,55.5943,55.5592,55.5855,13027.0
2017-05-02 13:30:00,63.32,63.34,63.32,63.33,6000.0,55.568,55.5855,55.568,55.5767,6000.0
2017-05-02 13:40:00,63.33,63.34,63.29,63.3,20481.0,55.5767,55.5855,55.5416,55.5504,20481.0
2017-05-02 13:50:00,63.3,63.32,63.29,63.31,9965.0,55.5504,55.568,55.5416,55.5592,9965.0
2017-05-02 14:00:00,63.3,63.35,63.28,63.34,27689.0,55.5504,55.5943,55.5328,55.5855,27689.0
2017-05-02 14:10:00,63.33,63.34,63.32,63.32,7909.0,55.5767,55.5855,55.568,55.568,7909.0
2017-05-02 14:20:00,63.33,63.33,63.26,63.27,22313.0,55.5767,55.5767,55.5153,55.5241,22313.0
2017-05-02 14:30:00,63.26,63.27,63.24,63.26,16609.0,55.5153,55.5241,55.4977,55.5153,16609.0
2017-05-02 14:40:00,63.26,63.28,63.25,63.25,13192.0,55.5153,55.5328,55.5065,55.5065,13192.0
2017-05-02 14:50:00,63.25,63.27,63.24,63.25,10773.0,55.5065,55.5241,55.4977,55.5065,10773.0
2017-05-02 15:00:00,63.24,63.25,63.21,63.24,14342.0,55.4977,55.5065,55.4714,55.4977,14342.0
2017-05-02 15:10:00,63.24,63.32,63.23,63.28,52714.0,55.4977,55.568,55.489,55.5328,52714.0
2017-05-02 15:20:00,63.28,63.29,63.25,63.25,22808.0,55.5328,55.5416,55.5065,55.5065,22808.0
2017-05-02 15:30:00,63.25,63.31,63.25,63.3,30750.0,55.5065,55.5592,55.5065,55.5504,30750.0
2017-05-02 15:40:00,63.3,63.32,63.28,63.29,35379.0,55.5504,55.568,55.5328,55.5416,35379.0
2017-05-02 15:50:00,63.29,63.37,63.28,63.33,104757.0,55.5416,55.6118,55.5328,55.5767,104757.0
2017-05-03 09:30:00,63.09,63.25,63.0,63.1,29862.0,55.3661,55.5065,55.2871,55.3749,29862.0
2017-05-03 09:40:00,63.1,63.24,63.1,63.23,8610.0,55.3749,55.4977,55.3749,55.489,8610.0
2017-05-03 09:50:00,63.21,63.27,63.2,63.27,7995.0,55.4714,55.5241,55.4626,55.5241,7995.0
2017-05-03 10:00:00,63.29,63.29,63.22,63.26,13565.0,55.5416,55.5416,55.4802,55.5153,13565.0
2017-05-03 10:10:00,63.25,63.29,63.2,63.24,13171.0,55.5065,55.5416,55.4626,55.4977,13171.0
2017-05-03 10:20:00,63.23,63.24,63.18,63.22,7299.0,55.489,55.4977,55.4451,55.4802,7299.0
2017-05-03 10:30:00,63.21,63.23,63.13,63.17,15589.0,55.4714,55.489,55.4012,55.4363,15589.0
2017-05-03 10:40:00,63.17,63.18,63.1,63.12,20747.0,55.4363,55.4451,55.3749,55.3924,20747.0
2017-05-03 10:50:00,63.12,63.12,63.04,63.1,22660.0,55.3924,55.3924,55.3222,55.3749,22660.0
2017-05-03 11:00:00,63.1,63.15,63.07,63.15,28186.0,55.3749,55.4188,55.3486,55.4188,28186.0
2017-05-03 11:10:00,63.16,63.16,63.12,63.15,21469.0,55.4275,55.4275,55.3924,55.4188,21469.0
2017-05-03 11:20:00,63.16,63.17,63.12,63.14,29723.0,55.4275,55.4363,55.3924,55.41,29723.0
2017-05-03 11:30:00,63.14,63.16,63.13,63.15,23794.0,55.41,55.4275,55.4012,55.4188,23794.0
2017-05-03 11:40:00,63.16,63.16,63.09,63.1,15279.0,55.4275,55.4275,55.3661,55.3749,15279.0
2017-05-03 11:50:00,63.1,63.15,63.1,63.1,15495.0,55.3749,55.4188,55.3749,55.3749,15495.0
2017-05-03 12:00:00,63.1,63.11,63.06,63.08,27394.0,55.3749,55.3837,55.3398,55.3573,27394.0
2017-05-03 12:10:00,63.08,63.08,63.04,63.05,18589.0,55.3573,55.3573,55.3222,55.331,18589.0
2017-05-03 12:20:00,63.06,63.08,63.01,63.03,13537.0,55.3398,55.3573,55.2959,55.3135,13537.0
2017-05-03 12:30:00,63.03,63.1,63.02,63.07,45387.0,55.3135,55.3749,55.3047,55.3486,45387.0
2017-05-03 12:40:00,63.07,63.08,63.02,63.03,15717.0,55.3486,55.3573,55.3047,55.3135,15717.0
2017-05-03 12:50:00,63.02,63.09,63.01,63.09,21649.0,55.3047,55.3661,55.2959,55.3661,21649.0
2017-05-03 13:00:00,63.1,63.1,63.05,63.05,20842.0,55.3749,55.3749,55.331,55.331,20842.0
2017-05-03 13:10:00,63.05,63.05,63.0,63.02,10844.0,55.331,55.331,55.2871,55.3047,10844.0
2017-05-03 13:20:00,63.03,63.03,62.98,62.98,9114.0,55.3135,55.3135,55.2696,55.2696,9114.0
2017-05-03 13:30:00,62.98,63.01,62.97,63.0,18575.0,55.2696,55.2959,55.2608,55.2871,18575.0
2017-05-03 13:40:00,62.99,63.0,62.95,62.96,12478.0,55.2784,55.2871,55.2432,55.252,12478.0
2017-05-03 13:50:00,62.95,63.01,62.93,63.0,19225.0,55.2432,55.2959,55.2257,55.2871,19225.0
2017-05-03 14:00:00,63.01,63.05,62.99,62.99,38374.0,55.2959,55.331,55.2784,55.2784,38374.0
2017-05-03 14:10:00,62.99,62.99,62.94,62.96,27391.0,55.2784,55.2784,55.2345,55.252,27391.0
2017-05-03 14:20:00,62.95,63.0,62.95,63.0,25431.0,55.2432,55.2871,55.2432,55.2871,25431.0
2017-05-03 14:30:00,63.0,63.02,62.98,62.99,22234.0,55.2871,55.3047,55.2696,55.2784,22234.0
2017-05-03 14:40:00,63.0,63.01,62.98,63.0,16016.0,55.2871,55.2959,55.2696,55.2871,16016.0
2017-05-03 14:50:00,63.01,63.01,62.98,62.99,20010.0,55.2959,55.2959,55.2696,55.2784,20010.0
2017-05-03 15:00:00,62.99,63.04,62.98,63.0,41371.0,55.2784,55.3222,55.2696,55.2871,41371.0
2017-05-03 15:10:00,63.0,63.01,62.97,62.99,20514.0,55.2871,55.2959,55.2608,55.2784,20514.0
2017-05-03 15:20:00,62.99,63.01,62.96,62.98,29165.0,55.2784,55.2959,55.252,55.2696,29165.0
2017-05-03 15:30:00,62.99,63.03,62.98,62.99,39467.0,55.2784,55.3135,55.2696,55.2784,39467.0
2017-05-03 15:40:00,63.0,63.1,62.99,63.1,42730.0,55.2871,55.3749,55.2784,55.3749,42730.0
2017-05-03 15:50:00,63.11,63.13,62.99,63.0,180067.0,55.3837,55.4012,55.2784,55.2871,180067.0
2017-05-04 09:30:00,63.24,63.27,63.14,63.22,32608.0,55.4977,55.5241,55.41,55.4802,32608.0
2017-05-04 09:40:00,63.23,63.38,63.22,63.28,51695.0,55.489,55.6206,55.4802,55.5328,51695.0
2017-05-04 09:50:00,63.28,63.32,63.2,63.26,19114.0,55.5328,55.568,55.4626,55.5153,19114.0
2017-05-04 10:00:00,63.26,63.29,63.19,63.24,22310.0,55.5153,55.5416,55.4539,55.4977,22310.0
2017-05-04 10:10:00,63.25,63.28,63.15,63.16,42044.0,55.5065,55.5328,55.4188,55.4275,42044.0
2017-05-04 10:20:00,63.14,63.15,63.09,63.1,19033.0,55.41,55.4188,55.3661,55.3749,19033.0
2017-05-04 10:30:00,63.1,63.2,63.04,63.2,163091.0,55.3749,55.4626,55.3222,55.4626,163091.0
2017-05-04 10:40:00,63.21,63.34,63.19,63.32,25731.0,55.4714,55.5855,55.4539,55.568,25731.0
2017-05-04 10:50:00,63.31,63.33,63.26,63.29,25751.0,55.5592,55.5767,55.5153,55.5416,25751.0
2017-05-04 11:00:00,63.29,63.29,63.21,63.26,18618.0,55.5416,55.5416,55.4714,55.5153,18618.0
2017-05-04 11:10:00,63.27,63.3,63.26,63.29,39361.0,55.5241,55.5504,55.5153,55.5416,39361.0
2017-05-04 11:20:00,63.29,63.31,63.22,63.22,33827.0,55.5416,55.5592,55.4802,55.4802,33827.0
2017-05-04 11:30:00,63.23,63.23,63.17,63.19,56584.0,55.489,55.489,55.4363,55.4539,56584.0
2017-05-04 11:40:00,63.2,63.31,63.2,63.27,21513.0,55.4626,55.5592,55.4626,55.5241,21513.0
2017-05-04 11:50:00,63.27,63.28,63.18,63.21,31481.0,55.5241,55.5328,55.4451,55.4714,31481.0
2017-05-04 12:00:00,63.2,63.22,63.16,63.18,20295.0,55.4626,55.4802,55.4275,55.4451,20295.0
2017-05-04 12:10:00,63.19,63.19,63.12,63.13,25343.0,55.4539,55.4539,55.3924,55.4012,25343.0
2017-05-04 12:20:00,63.13,63.21,63.07,63.1,65630.0,55.4012,55.4714,55.3486,55.3749,65630.0
2017-05-04 12:30:00,63.11,63.13,63.09,63.09,11998.0,55.3837,55.4012,55.3661,55.3661,11998.0
2017-05-04 12:40:00,63.1,63.13,63.04,63.1,24700.0,55.3749,55.4012,55.3222,55.3749,24700.0
2017-05-04 12:50:00,63.1,63.11,63.07,63.1,14968.0,55.3749,55.3837,55.3486,55.3749,14968.0
2017-05-04 13:00:00,63.09,63.11,63.07,63.08,15476.0,55.3661,55.3837,55.3486,55.3573,15476.0
2017-05-04 13:10:00,63.07,63.08,63.03,63.05,27737.0,55.3486,55.3573,55.3135,55.331,27737.0
2017-05-04 13:20:00,63.04,63.06,63.04,63.05,24511.0,55.3222,55.3398,55.3222,55.331,24511.0
2017-05-04 13:30:00,63.06,63.06,63.02,63.03,18490.0,55.3398,55.3398,55.3047,55.3135,18490.0
2017-05-04 13:40:00,63.03,63.17,63.02,63.17,30587.0,55.3135,55.4363,55.3047,55.4363,30587.0
2017-05-04 13:50:00,63.17,63.17,63.08,63.09,28246.0,55.4363,55.4363,55.3573,55.3661,28246.0
2017-05-04 14:00:00,63.1,63.14,63.1,63.14,18292.0,55.3749,55.41,55.3749,55.41,18292.0
2017-05-04 14:10:00,63.14,63.15,63.04,63.04,42541.0,55.41,55.4188,55.3222,55.3222,42541.0
2017-05-04 14:20:00,63.04,63.07,63.0,63.07,27217.0,55.3222,55.3486,55.2871,55.3486,27217.0
2017-05-04 14:30:00,63.07,63.13,63.06,63.13,38364.0,55.3486,55.4012,55.3398,55.4012,38364.0
2017-05-04 14:40:00,63.12,63.17,63.12,63.15,25637.0,55.3924,55.4363,55.3924,55.4188,25637.0
2017-05-04 14:50:00,63.14,63.14,63.03,63.08,33971.0,55.41,55.41,55.3135,55.3573,33971.0
2017-05-04 15:00:00,63.09,63.19,63.07,63.17,63365.0,55.3661,55.4539,55.3486,55.4363,63365.0
2017-05-04 15:10:00,63.16,63.24,63.13,63.22,20999.0,55.4275,55.4977,55.4012,55.4802,20999.0
2017-05-04 15:20:00,63.23,63.27,63.22,63.25,23691.0,55.489,55.5241,55.4802,55.5065,23691.0
2017-05-04 15:30:00,63.24,63.24,63.13,63.18,58591.0,55.4977,55.4977,55.4012,55.4451,58591.0
2017-05-04 15:40:00,63.19,63.19,63.17,63.19,90692.0,55.4539,55.4539,55.4363,55.4539,90692.0
2017-05-04 15:50:00,63.19,63.26,63.09,63.1,356400.0,55.4539,55.5153,55.3661,55.3749,356400.0
2017-05-05 09:30:00,63.27,63.38,63.2,63.26,46029.0,55.5241,55.6206,55.4626,55.5153,46029.0
2017-05-05 09:40:00,63.26,63.3,63.23,63.24,33171.0,55.5153,55.5504,55.489,55.4977,33171.0
2017-05-05 09:50:00,63.24,63.25,63.19,63.19,27729.0,55.4977,55.5065,55.4539,55.4539,27729.0
2017-05-05 10:00:00,63.2,63.4,63.19,63.39,26919.0,55.4626,55.6382,55.4539,55.6294,26919.0
2017-05-05 10:10:00,63.39,63.44,63.34,63.34,22918.0,55.6294,55.6733,55.5855,55.5855,22918.0
2017-05-05 10:20:00,63.34,63.35,63.21,63.22,19139.0,55.5855,55.5943,55.4714,55.4802,19139.0
2017-05-05 10:30:00,63.25,63.27,63.18,63.2,19398.0,55.5065,55.5241,55.4451,55.4626,19398.0
2017-05-05 10:40:00,63.2,63.21,63.18,63.19,15102.0,55.4626,55.4714,55.4451,55.4539,15102.0
2017-05-05 10:50:00,63.19,63.23,63.18,63.19,17817.0,55.4539,55.489,55.4451,55.4539,17817.0
2017-05-05 11:00:00,63.18,63.22,63.17,63.2,14234.0,55.4451,55.4802,55.4363,55.4626,14234.0
2017-05-05 11:10:00,63.2,63.25,63.19,63.25,15491.0,55.4626,55.5065,55.4539,55.5065,15491.0
2017-05-05 11:20:00,63.24,63.26,63.22,63.23,20300.0,55.4977,55.5153,55.4802,55.489,20300.0
2017-05-05 11:30:00,63.23,63.25,63.2,63.21,16069.0,55.489,55.5065,55.4626,55.4714,16069.0
2017-05-05 11:40:00,63.21,63.21,63.16,63.18,10927.0,55.4714,55.4714,55.4275,55.4451,10927.0
2017-05-05 11:50:00,63.18,63.21,63.16,63.2,11276.0,55.4451,55.4714,55.4275,55.4626,11276.0
2017-05-05 12:00:00,63.2,63.21,63.17,63.18,19912.0,55.4626,55.4714,55.4363,55.4451,19912.0
2017-05-05 12:10:00,63.18,63.19,63.16,63.17,10100.0,55.4451,55.4539,55.4275,55.4363,10100.0
2017-05-05 12:20:00,63.18,63.18,63.16,63.17,8074.0,55.4451,55.4451,55.4275,55.4363,8074.0
2017-05-05 12:30:00,63.16,63.2,63.14,63.19,19500.0,55.4275,55.4626,55.41,55.4539,19500.0
2017-05-05 12:40:00,63.19,63.25,63.18,63.23,47027.0,55.4539,55.5065,55.4451,55.489,47027.0
2017-05-05 12:50:00,63.23,63.23,63.17,63.21,22408.0,55.489,55.489,55.4363,55.4714,22408.0
2017-05-05 13:00:00,63.21,63.21,63.18,63.19,14493.0,55.4714,55.4714,55.4451,55.4539,14493.0
2017-05-05 13:10:00,63.18,63.25,63.18,63.24,53811.0,55.4451,55.5065,55.4451,55.4977,53811.0
2017-05-05 13:20:00,63.25,63.26,63.22,63.22,21585.0,55.5065,55.5153,55.4802,55.4802,21585.0
2017-05-05 13:30:00,63.22,63.23,63.19,63.21,18433.0,55.4802,55.489,55.4539,55.4714,18433.0
2017-05-05 13:40:00,63.21,63.21,63.19,63.21,11499.0,55.4714,55.4714,55.4539,55.4714,11499.0
2017-05-05 13:50:00,63.21,63.21,63.17,63.19,19709.0,55.4714,55.4714,55.4363,55.4539,19709.0
2017-05-05 14:00:00,63.18,63.22,63.17,63.22,24315.0,55.4451,55.4802,55.4363,55.4802,24315.0
2017-05-05 14:10:00,63.22,63.22,63.18,63.19,20727.0,55.4802,55.4802,55.4451,55.4539,20727.0
2017-05-05 14:20:00,63.18,63.21,63.17,63.19,25640.0,55.4451,55.4714,55.4363,55.4539,25640.0
2017-05-05 14:30:00,63.19,63.21,63.18,63.21,25161.0,55.4539,55.4714,55.4451,55.4714,25161.0
2017-05-05 14:40:00,63.21,63.25,63.18,63.24,31797.0,55.4714,55.5065,55.4451,55.4977,31797.0
2017-05-05 14:50:00,63.24,63.24,63.2,63.21,18218.0,55.4977,55.4977,55.4626,55.4714,18218.0
2017-05-05 15:00:00,63.21,63.28,63.17,63.26,112620.0,55.4714,55.5328,55.4363,55.5153,112620.0
2017-05-05 15:10:00,63.26,63.29,63.24,63.27,39367.0,55.5153,55.5416,55.4977,55.5241,39367.0
2017-05-05 15:20:00,63.27,63.27,63.24,63.26,32622.0,55.5241,55.5241,55.4977,55.5153,32622.0
2017-05-05 15:30:00,63.26,63.35,63.25,63.33,62743.0,55.5153,55.5943,55.5065,55.5767,62743.0
2017-05-05 15:40:00,63.33,63.38,63.33,63.36,55816.0,55.5767,55.6206,55.5767,55.6031,55816.0
2017-05-05 15:50:00,63.37,63.45,63.23,63.23,308037.0,55.6118,55.682,55.489,55.489,308037.0
2017-05-08 09:30:00,63.31,63.5,63.31,63.39,51341.0,55.5592,55.7259,55.5592,55.6294,51341.0
2017-05-08 09:40:00,63.38,63.4,63.31,63.37,41520.0,55.6206,55.6382,55.5592,55.6118,41520.0
2017-05-08 09:50:00,63.37,63.39,63.24,63.24,16842.0,55.6118,55.6294,55.4977,55.4977,16842.0
2017-05-08 10:00:00,63.24,63.24,63.19,63.19,22723.0,55.4977,55.4977,55.4539,55.4539,22723.0
2017-05-08 10:10:00,63.2,63.2,63.12,63.13,30974.0,55.4626,55.4626,55.3924,55.4012,30974.0
2017-05-08 10:20:00,63.14,63.15,63.09,63.15,20056.0,55.41,55.4188,55.3661,55.4188,20056.0
2017-05-08 10:30:00,63.15,63.18,63.13,63.17,28331.0,55.4188,55.4451,55.4012,55.4363,28331.0
2017-05-08 10:40:00,63.17,63.24,63.17,63.23,22648.0,55.4363,55.4977,55.4363,55.489,22648.0
2017-05-08 10:50:00,63.23,63.24,63.16,63.18,15638.0,55.489,55.4977,55.4275,55.4451,15638.0
2017-05-08 11:00:00,63.19,63.21,63.18,63.21,14113.0,55.4539,55.4714,55.4451,55.4714,14113.0
2017-05-08 11:10:00,63.2,63.23,63.19,63.22,19958.0,55.4626,55.489,55.4539,55.4802,19958.0
2017-05-08 11:20:00,63.21,63.21,63.18,63.21,14430.0,55.4714,55.4714,55.4451,55.4714,14430.0
2017-05-08 11:30:00,63.21,63.24,63.19,63.23,22187.0,55.4714,55.4977,55.4539,55.489,22187.0
2017-05-08 11:40:00,63.24,63.25,63.22,63.25,15139.0,55.4977,55.5065,55.4802,55.5065,15139.0
2017-05-08 11:50:00,63.25,63.31,63.24,63.27,17638.0,55.5065,55.5592,55.4977,55.5241,17638.0
2017-05-08 12:00:00,63.27,63.27,63.25,63.26,8459.0,55.5241,55.5241,55.5065,55.5153,8459.0
2017-05-08 12:10:00,63.26,63.26,63.24,63.26,25525.0,55.5153,55.5153,55.4977,55.5153,25525.0
2017-05-08 12:20:00,63.26,63.28,63.25,63.26,24026.0,55.5153,55.5328,55.5065,55.5153,24026.0
2017-05-08 12:30:00,63.27,63.27,63.26,63.27,8171.0,55.5241,55.5241,55.5153,55.5241,8171.0
2017-05-08 12:40:00,63.27,63.27,63.23,63.24,17808.0,55.5241,55.5241,55.489,55.4977,17808.0
2017-05-08 12:50:00,63.24,63.29,63.22,63.28,19056.0,55.4977,55.5416,55.4802,55.5328,19056.0
2017-05-08 13:00:00,63.27,63.27,63.25,63.27,8476.0,55.5241,55.5241,55.5065,55.5241,8476.0
2017-05-08 13:10:00,63.27,63.27,63.22,63.24,17263.0,55.5241,55.5241,55.4802,55.4977,17263.0
2017-05-08 13:20:00,63.23,63.24,63.19,63.2,12240.0,55.489,55.4977,55.4539,55.4626,12240.0
2017-05-08 13:30:00,63.2,63.2,63.16,63.16,9817.0,55.4626,55.4626,55.4275,55.4275,9817.0
2017-05-08 13:40:00,63.17,63.19,63.16,63.17,13907.0,55.4363,55.4539,55.4275,55.4363,13907.0
2017-05-08 13:50:00,63.18,63.22,63.17,63.21,12252.0,55.4451,55.4802,55.4363,55.4714,12252.0
2017-05-08 14:00:00,63.2,63.2,63.13,63.16,17039.0,55.4626,55.4626,55.4012,55.4275,17039.0
2017-05-08 14:10:00,63.15,63.19,63.15,63.16,11356.0,55.4188,55.4539,55.4188,55.4275,11356.0
2017-05-08 14:20:00,63.16,63.2,63.15,63.18,12462.0,55.4275,55.4626,55.4188,55.4451,12462.0
2017-05-08 14:30:00,63.18,63.21,63.18,63.21,16704.0,55.4451,55.4714,55.4451,55.4714,16704.0
2017-05-08 14:40:00,63.21,63.21,63.15,63.19,12086.0,55.4714,55.4714,55.4188,55.4539,12086.0
2017-05-08 14:50:00,63.2,63.21,63.18,63.21,16954.0,55.4626,55.4714,55.4451,55.4714,16954.0
2017-05-08 15:00:00,63.21,63.21,63.18,63.21,24080.0,55.4714,55.4714,55.4451,55.4714,24080.0
2017-05-08 15:10:00,63.21,63.22,63.19,63.2,26325.0,55.4714,55.4802,55.4539,55.4626,26325.0
2017-05-08 15:20:00,63.19,63.25,63.17,63.24,23160.0,55.4539,55.5065,55.4363,55.4977,23160.0
2017-05-08 15:30:00,63.24,63.28,63.24,63.26,30479.0,55.4977,55.5328,55.4977,55.5153,30479.0
2017-05-08 15:40:00,63.26,63.28,63.22,63.23,53608.0,55.5153,55.5328,55.4802,55.489,53608.0
2017-05-08 15:50:00,63.23,63.28,63.17,63.17,199787.0,55.489,55.5328,55.4363,55.4363,199787.0
2017-05-09 09:30:00,63.12,63.41,63.06,63.13,26765.0,55.3924,55.6469,55.3398,55.4012,26765.0
2017-05-09 09:40:00,63.12,63.2,63.09,63.19,11289.0,55.3924,55.4626,55.3661,55.4539,11289.0
2017-05-09 09:50:00,63.19,63.23,63.19,63.21,18630.0,55.4539,55.489,55.4539,55.4714,18630.0
2017-05-09 10:00:00,63.21,63.22,63.13,63.21,15195.0,55.4714,55.4802,55.4012,55.4714,15195.0
2017-05-09 10:10:00,63.22,63.22,63.15,63.17,18377.0,55.4802,55.4802,55.4188,55.4363,18377.0
2017-05-09 10:20:00,63.17,63.2,63.11,63.14,28230.0,55.4363,55.4626,55.3837,55.41,28230.0
2017-05-09 10:30:00,63.14,63.14,63.07,63.1,17410.0,55.41,55.41,55.3486,55.3749,17410.0
2017-05-09 10:40:00,63.1,63.1,63.03,63.03,17296.0,55.3749,55.3749,55.3135,55.3135,17296.0
2017-05-09 10:50:00,63.04,63.04,62.99,63.0,14572.0,55.3222,55.3222,55.2784,55.2871,14572.0
2017-05-09 11:00:00,63.0,63.01,62.99,63.01,13921.0,55.2871,55.2959,55.2784,55.2959,13921.0
2017-05-09 11:10:00,63.01,63.01,62.98,62.99,12249.0,55.2959,55.2959,55.2696,55.2784,12249.0
2017-05-09 11:20:00,62.98,62.98,62.92,62.94,8391.0,55.2696,55.2696,55.2169,55.2345,8391.0
2017-05-09 11:30:00,62.94,62.96,62.91,62.94,6430.0,55.2345,55.252,55.2081,55.2345,6430.0
2017-05-09 11:40:00,62.95,62.97,62.92,62.97,18194.0,55.2432,55.2608,55.2169,55.2608,18194.0
2017-05-09 11:50:00,62.97,63.03,62.97,62.99,22247.0,55.2608,55.3135,55.2608,55.2784,22247.0
2017-05-09 12:00:00,62.99,63.0,62.96,62.97,5328.0,55.2784,55.2871,55.252,55.2608,5328.0
2017-05-09 12:10:00,62.98,62.98,62.92,62.93,10677.0,55.2696,55.2696,55.2169,55.2257,10677.0
2017-05-09 12:20:00,62.94,62.94,62.84,62.88,10750.0,55.2345,55.2345,55.1467,55.1818,10750.0
2017-05-09 12:30:00,62.89,62.91,62.86,62.91,9256.0,55.1906,55.2081,55.1643,55.2081,9256.0
2017-05-09 12:40:00,62.91,62.93,62.9,62.92,10295.0,55.2081,55.2257,55.1994,55.2169,10295.0
2017-05-09 12:50:00,62.93,62.98,62.91,62.98,122280.0,55.2257,55.2696,55.2081,55.2696,122280.0
2017-05-09 13:00:00,62.97,62.98,62.96,62.97,10984.0,55.2608,55.2696,55.252,55.2608,10984.0
2017-05-09 13:10:00,62.98,62.99,62.97,62.99,7066.0,55.2696,55.2784,55.2608,55.2784,7066.0
2017-05-09 13:20:00,62.99,63.0,62.95,62.96,20808.0,55.2784,55.2871,55.2432,55.252,20808.0
2017-05-09 13:30:00,62.96,63.01,62.95,63.0,26369.0,55.252,55.2959,55.2432,55.2871,26369.0
2017-05-09 13:40:00,63.0,63.0,62.99,63.0,20782.0,55.2871,55.2871,55.2784,55.2871,20782.0
2017-05-09 13:50:00,63.0,63.01,62.98,63.0,14650.0,55.2871,55.2959,55.2696,55.2871,14650.0
2017-05-09 14:00:00,63.01,63.03,62.99,63.02,11815.0,55.2959,55.3135,55.2784,55.3047,11815.0
2017-05-09 14:10:00,63.01,63.03,63.0,63.02,7713.0,55.2959,55.3135,55.2871,55.3047,7713.0
2017-05-09 14:20:00,63.02,63.04,62.99,62.99,9589.0,55.3047,55.3222,55.2784,55.2784,9589.0
2017-05-09 14:30:00,62.99,63.01,62.94,62.94,18091.0,55.2784,55.2959,55.2345,55.2345,18091.0
2017-05-09 14:40:00,62.95,62.98,62.95,62.98,19183.0,55.2432,55.2696,55.2432,55.2696,19183.0
2017-05-09 14:50:00,62.99,63.01,62.95,63.01,11023.0,55.2784,55.2959,55.2432,55.2959,11023.0
2017-05-09 15:00:00,63.0,63.04,62.96,63.0,16466.0,55.2871,55.3222,55.252,55.2871,16466.0
2017-05-09 15:10:00,63.0,63.01,62.96,62.98,13659.0,55.2871,55.2959,55.252,55.2696,13659.0
2017-05-09 15:20:00,62.97,63.03,62.97,63.01,18811.0,55.2608,55.3135,55.2608,55.2959,18811.0
2017-05-09 15:30:00,63.0,63.0,62.94,62.96,31601.0,55.2871,55.2871,55.2345,55.252,31601.0
2017-05-09 15:40:00,62.96,63.0,62.94,63.0,38441.0,55.252,55.2871,55.2345,55.2871,38441.0
2017-05-09 15:50:00,63.01,63.07,63.0,63.02,77335.0,55.2959,55.3486,55.2871,55.3047,77335.0
2017-05-10 09:30:00,62.95,63.14,62.86,63.11,22475.0,55.2432,55.41,55.1643,55.3837,22475.0
2017-05-10 09:40:00,63.13,63.18,63.1,63.15,14236.0,55.4012,55.4451,55.3749,55.4188,14236.0
2017-05-10 09:50:00,63.15,63.25,63.14,63.23,16056.0,55.4188,55.5065,55.41,55.489,16056.0
2017-05-10 10:00:00,63.22,63.31,63.17,63.26,21755.0,55.4802,55.5592,55.4363,55.5153,21755.0
2017-05-10 10:10:00,63.26,63.29,63.23,63.26,21373.0,55.5153,55.5416,55.489,55.5153,21373.0
2017-05-10 10:20:00,63.26,63.29,63.21,63.21,14616.0,55.5153,55.5416,55.4714,55.4714,14616.0
2017-05-10 10:30:00,63.22,63.24,63.07,63.08,21967.0,55.4802,55.4977,55.3486,55.3573,21967.0
2017-05-10 10:40:00,63.08,63.16,63.07,63.15,14179.0,55.3573,55.4275,55.3486,55.4188,14179.0
2017-05-10 10:50:00,63.14,63.19,63.14,63.14,21707.0,55.41,55.4539,55.41,55.41,21707.0
2017-05-10 11:00:00,63.14,63.23,63.11,63.23,20526.0,55.41,55.489,55.3837,55.489,20526.0
2017-05-10 11:10:00,63.22,63.26,63.2,63.22,12800.0,55.4802,55.5153,55.4626,55.4802,12800.0
2017-05-10 11:20:00,63.23,63.27,63.21,63.21,18328.0,55.489,55.5241,55.4714,55.4714,18328.0
2017-05-10 11:30:00,63.22,63.35,63.19,63.35,29524.0,55.4802,55.5943,55.4539,55.5943,29524.0
2017-05-10 11:40:00,63.36,63.48,63.35,63.47,35828.0,55.6031,55.7084,55.5943,55.6996,35828.0
2017-05-10 11:50:00,63.48,63.55,63.45,63.54,24094.0,55.7084,55.7698,55.682,55.761,24094.0
2017-05-10 12:00:00,63.54,63.6,63.54,63.6,16893.0,55.761,55.8137,55.761,55.8137,16893.0
2017-05-10 12:10:00,63.6,63.61,63.55,63.55,16256.0,55.8137,55.8224,55.7698,55.7698,16256.0
2017-05-10 12:20:00,63.55,63.69,63.54,63.69,22391.0,55.7698,55.8927,55.761,55.8927,22391.0
2017-05-10 12:30:00,63.69,63.73,63.63,63.64,18177.0,55.8927,55.9278,55.84,55.8488,18177.0
2017-05-10 12:40:00,63.64,63.64,63.6,63.63,22655.0,55.8488,55.8488,55.8137,55.84,22655.0
2017-05-10 12:50:00,63.63,63.63,63.59,63.63,18909.0,55.84,55.84,55.8049,55.84,18909.0
2017-05-10 13:00:00,63.64,63.68,63.62,63.64,28804.0,55.8488,55.8839,55.8312,55.8488,28804.0
2017-05-10 13:10:00,63.65,63.67,63.63,63.67,18432.0,55.8576,55.8751,55.84,55.8751,18432.0
2017-05-10 13:20:00,63.67,63.68,63.61,63.68,20575.0,55.8751,55.8839,55.8224,55.8839,20575.0
2017-05-10 13:30:00,63.68,63.68,63.63,63.64,18238.0,55.8839,55.8839,55.84,55.8488,18238.0
2017-05-10 13:40:00,63.64,63.67,63.62,63.63,15550.0,55.8488,55.8751,55.8312,55.84,15550.0
2017-05-10 13:50:00,63.63,63.67,63.62,63.62,14069.0,55.84,55.8751,55.8312,55.8312,14069.0
2017-05-10 14:00:00,63.61,63.64,63.59,63.64,15834.0,55.8224,55.8488,55.8049,55.8488,15834.0
2017-05-10 14:10:00,63.63,63.7,63.63,63.65,21233.0,55.84,55.9014,55.84,55.8576,21233.0
2017-05-10 14:20:00,63.65,63.66,63.57,63.61,20492.0,55.8576,55.8663,55.7873,55.8224,20492.0
2017-05-10 14:30:00,63.6,63.66,63.6,63.61,20352.0,55.8137,55.8663,55.8137,55.8224,20352.0
2017-05-10 14:40:00,63.61,63.64,63.6,63.63,15317.0,55.8224,55.8488,55.8137,55.84,15317.0
2017-05-10 14:50:00,63.63,63.63,63.58,63.58,23914.0,55.84,55.84,55.7961,55.7961,23914.0
2017-05-10 15:00:00,63.59,63.69,63.59,63.68,18927.0,55.8049,55.8927,55.8049,55.8839,18927.0
2017-05-10 15:10:00,63.67,63.7,63.61,63.63,34489.0,55.8751,55.9014,55.8224,55.84,34489.0
2017-05-10 15:20:00,63.63,63.63,63.55,63.57,24058.0,55.84,55.84,55.7698,55.7873,24058.0
2017-05-10 15:30:00,63.57,63.58,63.52,63.56,39266.0,55.7873,55.7961,55.7435,55.7786,39266.0
2017-05-10 15:40:00,63.56,63.63,63.56,63.63,50394.0,55.7786,55.84,55.7786,55.84,50394.0
2017-05-10 15:50:00,63.63,63.69,63.62,63.66,134241.0,55.84,55.8927,55.8312,55.8663,134241.0
2017-05-11 09:30:00,63.57,63.65,63.46,63.56,27568.0,55.7873,55.8576,55.6908,55.7786,27568.0
2017-05-11 09:40:00,63.56,63.56,63.3,63.33,29019.0,55.7786,55.7786,55.5504,55.5767,29019.0
2017-05-11 09:50:00,63.35,63.43,63.3,63.33,10114.0,55.5943,55.6645,55.5504,55.5767,10114.0
2017-05-11 10:00:00,63.36,63.38,63.28,63.38,12790.0,55.6031,55.6206,55.5328,55.6206,12790.0
2017-05-11 10:10:00,63.37,63.38,63.22,63.22,16269.0,55.6118,55.6206,55.4802,55.4802,16269.0
2017-05-11 10:20:00,63.23,63.23,63.12,63.17,11812.0,55.489,55.489,55.3924,55.4363,11812.0
2017-05-11 10:30:00,63.19,63.25,63.18,63.23,13199.0,55.4539,55.5065,55.4451,55.489,13199.0
2017-05-11 10:40:00,63.23,63.29,63.22,63.23,14856.0,55.489,55.5416,55.4802,55.489,14856.0
2017-05-11 10:50:00,63.23,63.29,63.23,63.29,11520.0,55.489,55.5416,55.489,55.5416,11520.0
2017-05-11 11:00:00,63.29,63.29,63.22,63.23,9885.0,55.5416,55.5416,55.4802,55.489,9885.0
2017-05-11 11:10:00,63.23,63.28,63.22,63.27,13360.0,55.489,55.5328,55.4802,55.5241,13360.0
2017-05-11 11:20:00,63.28,63.28,63.22,63.26,19632.0,55.5328,55.5328,55.4802,55.5153,19632.0
2017-05-11 11:30:00,63.27,63.29,63.22,63.22,12407.0,55.5241,55.5416,55.4802,55.4802,12407.0
2017-05-11 11:40:00,63.23,63.23,63.16,63.17,8439.0,55.489,55.489,55.4275,55.4363,8439.0
2017-05-11 11:50:00,63.17,63.17,63.14,63.14,6363.0,55.4363,55.4363,55.41,55.41,6363.0
2017-05-11 12:00:00,63.15,63.17,63.14,63.14,10359.0,55.4188,55.4363,55.41,55.41,10359.0
2017-05-11 12:10:00,63.15,63.23,63.12,63.22,10505.0,55.4188,55.489,55.3924,55.4802,10505.0
2017-05-11 12:20:00,63.22,63.22,63.2,63.22,10556.0,55.4802,55.4802,55.4626,55.4802,10556.0
2017-05-11 12:30:00,63.22,63.25,63.21,63.23,11251.0,55.4802,55.5065,55.4714,55.489,11251.0
2017-05-11 12:40:00,63.23,63.24,63.21,63.22,6640.0,55.489,55.4977,55.4714,55.4802,6640.0
2017-05-11 12:50:00,63.22,63.23,63.18,63.2,9616.0,55.4802,55.489,55.4451,55.4626,9616.0
2017-05-11 13:00:00,63.2,63.23,63.18,63.22,10784.0,55.4626,55.489,55.4451,55.4802,10784.0
2017-05-11 13:10:00,63.22,63.26,63.21,63.23,9790.0,55.4802,55.5153,55.4714,55.489,9790.0
2017-05-11 13:20:00,63.23,63.24,63.18,63.19,9296.0,55.489,55.4977,55.4451,55.4539,9296.0
2017-05-11 13:30:00,63.19,63.21,63.19,63.21,7138.0,55.4539,55.4714,55.4539,55.4714,7138.0
2017-05-11 13:40:00,63.21,63.25,63.19,63.24,13601.0,55.4714,55.5065,55.4539,55.4977,13601.0
2017-05-11 13:50:00,63.24,63.24,63.22,63.24,6751.0,55.4977,55.4977,55.4802,55.4977,6751.0
2017-05-11 14:00:00,63.25,63.28,63.22,63.25,13572.0,55.5065,55.5328,55.4802,55.5065,13572.0
2017-05-11 14:10:00,63.26,63.35,63.24,63.35,14374.0,55.5153,55.5943,55.4977,55.5943,14374.0
2017-05-11 14:20:00,63.34,63.37,63.33,63.35,12457.0,55.5855,55.6118,55.5767,55.5943,12457.0
2017-05-11 14:30:00,63.35,63.36,63.29,63.29,12821.0,55.5943,55.6031,55.5416,55.5416,12821.0
2017-05-11 14:40:00,63.29,63.35,63.28,63.35,8461.0,55.5416,55.5943,55.5328,55.5943,8461.0
2017-05-11 14:50:00,63.34,63.34,63.3,63.34,15946.0,55.5855,55.5855,55.5504,55.5855,15946.0
2017-05-11 15:00:00,63.34,63.38,63.34,63.37,10676.0,55.5855,55.6206,55.5855,55.6118,10676.0
2017-05-11 15:10:00,63.37,63.4,63.36,63.37,12174.0,55.6118,55.6382,55.6031,55.6118,12174.0
2017-05-11 15:20:00,63.36,63.39,63.34,63.35,19968.0,55.6031,55.6294,55.5855,55.5943,19968.0
2017-05-11 15:30:00,63.35,63.4,63.33,63.4,31723.0,55.5943,55.6382,55.5767,55.6382,31723.0
2017-05-11 15:40:00,63.4,63.42,63.39,63.4,26883.0,55.6382,55.6557,55.6294,55.6382,26883.0
2017-05-11 15:50:00,63.41,63.41,63.33,63.34,92589.0,55.6469,55.6469,55.5767,55.5855,92589.0
2017-05-12 09:30:00,63.29,63.48,63.25,63.25,14131.0,55.5416,55.7084,55.5065,55.5065,14131.0
2017-05-12 09:40:00,63.27,63.31,63.19,63.19,8715.0,55.5241,55.5592,55.4539,55.4539,8715.0
2017-05-12 09:50:00,63.19,63.23,63.11,63.12,8608.0,55.4539,55.489,55.3837,55.3924,8608.0
2017-05-12 10:00:00,63.11,63.13,63.07,63.11,20132.0,55.3837,55.4012,55.3486,55.3837,20132.0
2017-05-12 10:10:00,63.1,63.11,63.05,63.05,14767.0,55.3749,55.3837,55.331,55.331,14767.0
2017-05-12 10:20:00,63.05,63.1,62.99,63.0,16815.0,55.331,55.3749,55.2784,55.2871,16815.0
2017-05-12 10:30:00,63.01,63.06,62.99,63.06,23602.0,55.2959,55.3398,55.2784,55.3398,23602.0
2017-05-12 10:40:00,63.06,63.07,63.03,63.06,17029.0,55.3398,55.3486,55.3135,55.3398,17029.0
2017-05-12 10:50:00,63.06,63.06,62.99,63.0,12747.0,55.3398,55.3398,55.2784,55.2871,12747.0
2017-05-12 11:00:00,63.01,63.02,62.99,63.01,15753.0,55.2959,55.3047,55.2784,55.2959,15753.0
2017-05-12 11:10:00,63.0,63.01,62.95,62.96,30348.0,55.2871,55.2959,55.2432,55.252,30348.0
2017-05-12 11:20:00,62.96,62.97,62.92,62.92,23818.0,55.252,55.2608,55.2169,55.2169,23818.0
2017-05-12 11:30:00,62.93,62.97,62.92,62.95,23875.0,55.2257,55.2608,55.2169,55.2432,23875.0
2017-05-12 11:40:00,62.94,62.94,62.88,62.89,23556.0,55.2345,55.2345,55.1818,55.1906,23556.0
2017-05-12 11:50:00,62.89,62.91,62.86,62.86,10624.0,55.1906,55.2081,55.1643,55.1643,10624.0
2017-05-12 12:00:00,62.87,62.87,62.81,62.81,18038.0,55.173,55.173,55.1204,55.1204,18038.0
2017-05-12 12:10:00,62.82,62.86,62.81,62.85,63988.0,55.1292,55.1643,55.1204,55.1555,63988.0
2017-05-12 12:20:00,62.86,62.86,62.8,62.81,17155.0,55.1643,55.1643,55.1116,55.1204,17155.0
2017-05-12 12:30:00,62.81,62.85,62.81,62.85,6713.0,55.1204,55.1555,55.1204,55.1555,6713.0
2017-05-12 12:40:00,62.85,62.85,62.82,62.83,10062.0,55.1555,55.1555,55.1292,55.1379,10062.0
2017-05-12 12:50:00,62.84,62.86,62.83,62.85,29469.0,55.1467,55.1643,55.1379,55.1555,29469.0
2017-05-12 13:00:00,62.86,62.86,62.83,62.83,10738.0,55.1643,55.1643,55.1379,55.1379,10738.0
2017-05-12 13:10:00,62.83,62.84,62.79,62.79,11510.0,55.1379,55.1467,55.1028,55.1028,11510.0
2017-05-12 13:20:00,62.8,62.81,62.73,62.74,16058.0,55.1116,55.1204,55.0502,55.059,16058.0
2017-05-12 13:30:00,62.74,62.77,62.73,62.75,16911.0,55.059,55.0853,55.0502,55.0677,16911.0
2017-05-12 13:40:00,62.76,62.77,62.74,62.76,12382.0,55.0765,55.0853,55.059,55.0765,12382.0
2017-05-12 13:50:00,62.77,62.78,62.75,62.76,23600.0,55.0853,55.0941,55.0677,55.0765,23600.0
2017-05-12 14:00:00,62.76,62.77,62.74,62.76,10176.0,55.0765,55.0853,55.059,55.0765,10176.0
2017-05-12 14:10:00,62.76,62.76,62.69,62.69,18107.0,55.0765,55.0765,55.0151,55.0151,18107.0
2017-05-12 14:20:00,62.7,62.7,62.64,62.65,24034.0,55.0239,55.0239,54.9712,54.98,24034.0
2017-05-12 14:30:00,62.64,62.68,62.63,62.66,32944.0,54.9712,55.0063,54.9624,54.9888,32944.0
2017-05-12 14:40:00,62.67,62.7,62.63,62.64,25129.0,54.9975,55.0239,54.9624,54.9712,25129.0
2017-05-12 14:50:00,62.65,62.67,62.61,62.62,19374.0,54.98,54.9975,54.9449,54.9536,19374.0
2017-05-12 15:00:00,62.61,62.68,62.61,62.64,35076.0,54.9449,55.0063,54.9449,54.9712,35076.0
2017-05-12 15:10:00,62.65,62.65,62.59,62.59,30929.0,54.98,54.98,54.9273,54.9273,30929.0
2017-05-12 15:20:00,62.6,62.64,62.59,62.62,37946.0,54.9361,54.9712,54.9273,54.9536,37946.0
2017-05-12 15:30:00,62.61,62.69,62.59,62.69,31225.0,54.9449,55.0151,54.9273,55.0151,31225.0
2017-05-12 15:40:00,62.7,62.75,62.66,62.68,53763.0,55.0239,55.0677,54.9888,55.0063,53763.0
2017-05-12 15:50:00,62.68,62.69,62.65,62.67,112746.0,55.0063,55.0151,54.98,54.9975,112746.0
2017-05-15 09:30:00,62.66,62.79,62.5,62.62,36739.0,54.9888,55.1028,54.8483,54.9536,36739.0
2017-05-15 09:40:00,62.62,62.78,62.61,62.78,19490.0,54.9536,55.0941,54.9449,55.0941,19490.0
2017-05-15 09:50:00,62.78,62.87,62.76,62.83,17441.0,55.0941,55.173,55.0765,55.1379,17441.0
2017-05-15 10:00:00,62.83,62.93,62.82,62.92,12474.0,55.1379,55.2257,55.1292,55.2169,12474.0
2017-05-15 10:10:00,62.92,62.92,62.71,62.72,13302.0,55.2169,55.2169,55.0326,55.0414,13302.0
2017-05-15 10:20:00,62.73,62.76,62.67,62.68,28988.0,55.0502,55.0765,54.9975,55.0063,28988.0
2017-05-15 10:30:00,62.69,62.72,62.63,62.68,35240.0,55.0151,55.0414,54.9624,55.0063,35240.0
2017-05-15 10:40:00,62.69,62.78,62.68,62.77,14373.0,55.0151,55.0941,55.0063,55.0853,14373.0
2017-05-15 10:50:00,62.78,62.83,62.73,62.75,25117.0,55.0941,55.1379,55.0502,55.0677,25117.0
2017-05-15 11:00:00,62.76,62.86,62.76,62.82,15179.0,55.0765,55.1643,55.0765,55.1292,15179.0
2017-05-15 11:10:00,62.82,62.86,62.8,62.86,10038.0,55.1292,55.1643,55.1116,55.1643,10038.0
2017-05-15 11:20:00,62.87,62.88,62.82,62.84,12501.0,55.173,55.1818,55.1292,55.1467,12501.0
2017-05-15 11:30:00,62.85,62.87,62.84,62.86,4923.0,55.1555,55.173,55.1467,55.1643,4923.0
2017-05-15 11:40:00,62.87,62.89,62.85,62.86,13510.0,55.173,55.1906,55.1555,55.1643,13510.0
2017-05-15 11:50:00,62.85,62.86,62.82,62.84,12082.0,55.1555,55.1643,55.1292,55.1467,12082.0
2017-05-15 12:00:00,62.85,62.87,62.85,62.86,9048.0,55.1555,55.173,55.1555,55.1643,9048.0
2017-05-15 12:10:00,62.86,62.87,62.85,62.85,8100.0,55.1643,55.173,55.1555,55.1555,8100.0
2017-05-15 12:20:00,62.86,62.86,62.83,62.84,9704.0,55.1643,55.1643,55.1379,55.1467,9704.0
2017-05-15 12:30:00,62.84,62.87,62.82,62.86,10303.0,55.1467,55.173,55.1292,55.1643,10303.0
2017-05-15 12:40:00,62.86,62.88,62.84,62.86,15891.0,55.1643,55.1818,55.1467,55.1643,15891.0
2017-05-15 12:50:00,62.86,62.87,62.81,62.81,11608.0,55.1643,55.173,55.1204,55.1204,11608.0
2017-05-15 13:00:00,62.81,62.86,62.81,62.86,14236.0,55.1204,55.1643,55.1204,55.1643,14236.0
2017-05-15 13:10:00,62.86,62.88,62.85,62.88,6765.0,55.1643,55.1818,55.1555,55.1818,6765.0
2017-05-15 13:20:00,62.88,62.93,62.87,62.93,10694.0,55.1818,55.2257,55.173,55.2257,10694.0
2017-05-15 13:30:00,62.93,62.95,62.9,62.94,10810.0,55.2257,55.2432,55.1994,55.2345,10810.0
2017-05-15 13:40:00,62.93,62.96,62.92,62.96,10349.0,55.2257,55.252,55.2169,55.252,10349.0
2017-05-15 13:50:00,62.95,62.96,62.87,62.88,11072.0,55.2432,55.252,55.173,55.1818,11072.0
2017-05-15 14:00:00,62.88,62.9,62.87,62.87,8362.0,55.1818,55.1994,55.173,55.173,8362.0
2017-05-15 14:10:00,62.88,62.9,62.85,62.9,14189.0,55.1818,55.1994,55.1555,55.1994,14189.0
2017-05-15 14:20:00,62.9,62.9,62.84,62.85,10882.0,55.1994,55.1994,55.1467,55.1555,10882.0
2017-05-15 14:30:00,62.85,62.85,62.8,62.84,11267.0,55.1555,55.1555,55.1116,55.1467,11267.0
2017-05-15 14:40:00,62.85,62.86,62.83,62.84,7659.0,55.1555,55.1643,55.1379,55.1467,7659.0
2017-05-15 14:50:00,62.83,62.87,62.83,62.87,10984.0,55.1379,55.173,55.1379,55.173,10984.0
2017-05-15 15:00:00,62.87,62.9,62.85,62.85,22955.0,55.173,55.1994,55.1555,55.1555,22955.0
2017-05-15 15:10:00,62.86,62.87,62.84,62.85,27212.0,55.1643,55.173,55.1467,55.1555,27212.0
2017-05-15 15:20:00,62.85,62.86,62.83,62.84,19007.0,55.1555,55.1643,55.1379,55.1467,19007.0
2017-05-15 15:30:00,62.84,62.9,62.84,62.85,22999.0,55.1467,55.1994,55.1467,55.1555,22999.0
2017-05-15 15:40:00,62.85,62.89,62.85,62.89,39914.0,55.1555,55.1906,55.1555,55.1906,39914.0
2017-05-15 15:50:00,62.9,62.9,62.82,62.88,191531.0,55.1994,55.1994,55.1292,55.1818,191531.0
2017-05-16 09:30:00,62.89,63.09,62.81,62.84,21732.0,55.1906,55.3661,55.1204,55.1467,21732.0
2017-05-16 09:40:00,62.83,62.87,62.76,62.78,15047.0,55.1379,55.173,55.0765,55.0941,15047.0
2017-05-16 09:50:00,62.76,62.76,62.67,62.69,8100.0,55.0765,55.0765,54.9975,55.0151,8100.0
2017-05-16 10:00:00,62.69,62.71,62.58,62.58,17929.0,55.0151,55.0326,54.9185,54.9185,17929.0
2017-05-16 10:10:00,62.57,62.57,62.39,62.48,42681.0,54.9098,54.9098,54.7518,54.8308,42681.0
2017-05-16 10:20:00,62.48,62.48,62.37,62.4,29892.0,54.8308,54.8308,54.7343,54.7606,29892.0
2017-05-16 10:30:00,62.4,62.41,62.34,62.37,26098.0,54.7606,54.7694,54.7079,54.7343,26098.0
2017-05-16 10:40:00,62.37,62.37,62.27,62.33,19837.0,54.7343,54.7343,54.6465,54.6992,19837.0
2017-05-16 10:50:00,62.33,62.33,62.24,62.24,23350.0,54.6992,54.6992,54.6202,54.6202,23350.0
2017-05-16 11:00:00,62.25,62.31,62.22,62.28,20976.0,54.6289,54.6816,54.6026,54.6553,20976.0
2017-05-16 11:10:00,62.28,62.3,62.25,62.3,16673.0,54.6553,54.6728,54.6289,54.6728,16673.0
2017-05-16 11:20:00,62.3,62.39,62.28,62.39,18725.0,54.6728,54.7518,54.6553,54.7518,18725.0
2017-05-16 11:30:00,62.39,62.39,62.3,62.33,16076.0,54.7518,54.7518,54.6728,54.6992,16076.0
2017-05-16 11:40:00,62.34,62.34,62.27,62.28,17834.0,54.7079,54.7079,54.6465,54.6553,17834.0
2017-05-16 11:50:00,62.28,62.28,62.2,62.22,24304.0,54.6553,54.6553,54.5851,54.6026,24304.0
2017-05-16 12:00:00,62.22,62.3,62.2,62.3,20537.0,54.6026,54.6728,54.5851,54.6728,20537.0
2017-05-16 12:10:00,62.3,62.34,62.28,62.28,15447.0,54.6728,54.7079,54.6553,54.6553,15447.0
2017-05-16 12:20:00,62.28,62.3,62.27,62.29,12519.0,54.6553,54.6728,54.6465,54.6641,12519.0
2017-05-16 12:30:00,62.28,62.29,62.22,62.28,18253.0,54.6553,54.6641,54.6026,54.6553,18253.0
2017-05-16 12:40:00,62.27,62.3,62.23,62.29,11134.0,54.6465,54.6728,54.6114,54.6641,11134.0
2017-05-16 12:50:00,62.29,62.3,62.27,62.27,9801.0,54.6641,54.6728,54.6465,54.6465,9801.0
2017-05-16 13:00:00,62.27,62.27,62.22,62.22,11978.0,54.6465,54.6465,54.6026,54.6026,11978.0
2017-05-16 13:10:00,62.22,62.23,62.18,62.19,9589.0,54.6026,54.6114,54.5675,54.5763,9589.0
2017-05-16 13:20:00,62.18,62.2,62.17,62.17,9444.0,54.5675,54.5851,54.5587,54.5587,9444.0
2017-05-16 13:30:00,62.18,62.24,62.18,62.23,12738.0,54.5675,54.6202,54.5675,54.6114,12738.0
2017-05-16 13:40:00,62.23,62.27,62.22,62.26,10260.0,54.6114,54.6465,54.6026,54.6377,10260.0
2017-05-16 13:50:00,62.26,62.27,62.19,62.2,14515.0,54.6377,54.6465,54.5763,54.5851,14515.0
2017-05-16 14:00:00,62.21,62.22,62.2,62.22,7991.0,54.5938,54.6026,54.5851,54.6026,7991.0
2017-05-16 14:10:00,62.21,62.21,62.17,62.19,15845.0,54.5938,54.5938,54.5587,54.5763,15845.0
2017-05-16 14:20:00,62.2,62.2,62.1,62.14,35907.0,54.5851,54.5851,54.4973,54.5324,35907.0
2017-05-16 14:30:00,62.14,62.15,62.09,62.11,18583.0,54.5324,54.5412,54.4885,54.5061,18583.0
2017-05-16 14:40:00,62.11,62.13,62.08,62.09,22497.0,54.5061,54.5236,54.4798,54.4885,22497.0
2017-05-16 14:50:00,62.1,62.13,62.08,62.13,17231.0,54.4973,54.5236,54.4798,54.5236,17231.0
2017-05-16 15:00:00,62.12,62.16,62.11,62.12,17101.0,54.5149,54.55,54.5061,54.5149,17101.0
2017-05-16 15:10:00,62.11,62.15,62.11,62.15,13613.0,54.5061,54.5412,54.5061,54.5412,13613.0
2017-05-16 15:20:00,62.15,62.19,62.13,62.16,30593.0,54.5412,54.5763,54.5236,54.55,30593.0
2017-05-16 15:30:00,62.16,62.18,62.13,62.14,39690.0,54.55,54.5675,54.5236,54.5324,39690.0
2017-05-16 15:40:00,62.14,62.15,62.12,62.14,49074.0,54.5324,54.5412,54.5149,54.5324,49074.0
2017-05-16 15:50:00,62.15,62.2,62.13,62.17,109806.0,54.5412,54.5851,54.5236,54.5587,109806.0
2017-05-17 09:30:00,61.82,62.01,61.6,62.01,33414.0,54.2516,54.4183,54.0585,54.4183,33414.0
2017-05-17 09:40:00,61.99,61.99,61.89,61.92,18196.0,54.4008,54.4008,54.313,54.3393,18196.0
2017-05-17 09:50:00,61.9,61.91,61.76,61.79,20837.0,54.3218,54.3306,54.1989,54.2253,20837.0
2017-05-17 10:00:00,61.78,61.79,61.68,61.78,22126.0,54.2165,54.2253,54.1287,54.2165,22126.0
2017-05-17 10:10:00,61.78,61.78,61.67,61.73,25581.0,54.2165,54.2165,54.12,54.1726,25581.0
2017-05-17 10:20:00,61.73,61.74,61.6,61.62,21679.0,54.1726,54.1814,54.0585,54.0761,21679.0
2017-05-17 10:30:00,61.63,61.68,61.56,61.58,42388.0,54.0849,54.1287,54.0234,54.041,42388.0
2017-05-17 10:40:00,61.58,61.67,61.57,61.62,30604.0,54.041,54.12,54.0322,54.0761,30604.0
2017-05-17 10:50:00,61.61,61.62,61.47,61.49,43294.0,54.0673,54.0761,53.9444,53.962,43294.0
2017-05-17 11:00:00,61.48,61.61,61.47,61.61,36530.0,53.9532,54.0673,53.9444,54.0673,36530.0
2017-05-17 11:10:00,61.6,61.66,61.57,61.65,51611.0,54.0585,54.1112,54.0322,54.1024,51611.0
2017-05-17 11:20:00,61.64,61.64,61.54,61.54,32954.0,54.0936,54.0936,54.0059,54.0059,32954.0
2017-05-17 11:30:00,61.54,61.55,61.48,61.55,27818.0,54.0059,54.0146,53.9532,54.0146,27818.0
2017-05-17 11:40:00,61.56,61.58,61.49,61.5,41784.0,54.0234,54.041,53.962,53.9708,41784.0
2017-05-17 11:50:00,61.49,61.54,61.43,61.51,35252.0,53.962,54.0059,53.9093,53.9795,35252.0
2017-05-17 12:00:00,61.51,61.52,61.45,61.46,36290.0,53.9795,53.9883,53.9269,53.9357,36290.0
2017-05-17 12:10:00,61.47,61.48,61.36,61.36,33982.0,53.9444,53.9532,53.8479,53.8479,33982.0
2017-05-17 12:20:00,61.37,61.39,61.35,61.35,37528.0,53.8567,53.8742,53.8391,53.8391,37528.0
2017-05-17 12:30:00,61.34,61.36,61.31,61.35,64209.0,53.8304,53.8479,53.804,53.8391,64209.0
2017-05-17 12:40:00,61.35,61.45,61.35,61.4,26099.0,53.8391,53.9269,53.8391,53.883,26099.0
2017-05-17 12:50:00,61.4,61.43,61.37,61.43,34212.0,53.883,53.9093,53.8567,53.9093,34212.0
2017-05-17 13:00:00,61.42,61.42,61.34,61.35,27285.0,53.9006,53.9006,53.8304,53.8391,27285.0
2017-05-17 13:10:00,61.36,61.39,61.34,61.34,38205.0,53.8479,53.8742,53.8304,53.8304,38205.0
2017-05-17 13:20:00,61.35,61.39,61.31,61.37,57353.0,53.8391,53.8742,53.804,53.8567,57353.0
2017-05-17 13:30:00,61.38,61.51,61.37,61.51,61586.0,53.8655,53.9795,53.8567,53.9795,61586.0
2017-05-17 13:40:00,61.51,61.52,61.43,61.47,43505.0,53.9795,53.9883,53.9093,53.9444,43505.0
2017-05-17 13:50:00,61.47,61.5,61.45,61.48,25252.0,53.9444,53.9708,53.9269,53.9532,25252.0
2017-05-17 14:00:00,61.48,61.52,61.46,61.49,34244.0,53.9532,53.9883,53.9357,53.962,34244.0
2017-05-17 14:10:00,61.5,61.5,61.43,61.5,33677.0,53.9708,53.9708,53.9093,53.9708,33677.0
2017-05-17 14:20:00,61.51,61.51,61.43,61.44,30827.0,53.9795,53.9795,53.9093,53.9181,30827.0
2017-05-17 14:30:00,61.44,61.49,61.43,61.46,37747.0,53.9181,53.962,53.9093,53.9357,37747.0
2017-05-17 14:40:00,61.46,61.49,61.42,61.46,31914.0,53.9357,53.962,53.9006,53.9357,31914.0
2017-05-17 14:50:00,61.47,61.52,61.46,61.5,28420.0,53.9444,53.9883,53.9357,53.9708,28420.0
2017-05-17 15:00:00,61.51,61.55,61.48,61.51,46182.0,53.9795,54.0146,53.9532,53.9795,46182.0
2017-05-17 15:10:00,61.51,61.52,61.44,61.5,54320.0,53.9795,53.9883,53.9181,53.9708,54320.0
2017-05-17 15:20:00,61.51,61.51,61.4,61.41,49987.0,53.9795,53.9795,53.883,53.8918,49987.0
2017-05-17 15:30:00,61.4,61.44,61.37,61.42,64559.0,53.883,53.9181,53.8567,53.9006,64559.0
2017-05-17 15:40:00,61.42,61.46,61.3,61.34,103680.0,53.9006,53.9357,53.7953,53.8304,103680.0
2017-05-17 15:50:00,61.34,61.34,61.22,61.25,212112.0,53.8304,53.8304,53.725,53.7514,212112.0
2017-05-18 09:30:00,61.35,61.44,61.01,61.05,54756.0,53.8391,53.9181,53.5408,53.5759,54756.0
2017-05-18 09:40:00,61.04,61.17,61.02,61.12,40928.0,53.5671,53.6812,53.5495,53.6373,40928.0
2017-05-18 09:50:00,61.12,61.38,61.06,61.38,53081.0,53.6373,53.8655,53.5846,53.8655,53081.0
2017-05-18 10:00:00,61.38,61.63,61.37,61.63,51267.0,53.8655,54.0849,53.8567,54.0849,51267.0
2017-05-18 10:10:00,61.64,61.66,61.52,61.59,24804.0,54.0936,54.1112,53.9883,54.0497,24804.0
2017-05-18 10:20:00,61.58,61.62,61.51,61.59,16725.0,54.041,54.0761,53.9795,54.0497,16725.0
2017-05-18 10:30:00,61.58,61.66,61.42,61.46,16415.0,54.041,54.1112,53.9006,53.9357,16415.0
2017-05-18 10:40:00,61.46,61.55,61.41,61.55,21175.0,53.9357,54.0146,53.8918,54.0146,21175.0
2017-05-18 10:50:00,61.55,61.57,61.48,61.53,11219.0,54.0146,54.0322,53.9532,53.9971,11219.0
2017-05-18 11:00:00,61.54,61.64,61.54,61.64,25848.0,54.0059,54.0936,54.0059,54.0936,25848.0
2017-05-18 11:10:00,61.64,61.65,61.57,61.64,13776.0,54.0936,54.1024,54.0322,54.0936,13776.0
2017-05-18 11:20:00,61.64,61.71,61.62,61.66,12719.0,54.0936,54.1551,54.0761,54.1112,12719.0
2017-05-18 11:30:00,61.67,61.72,61.62,61.63,14212.0,54.12,54.1638,54.0761,54.0849,14212.0
2017-05-18 11:40:00,61.64,61.69,61.62,61.68,11521.0,54.0936,54.1375,54.0761,54.1287,11521.0
2017-05-18 11:50:00,61.66,61.66,61.62,61.64,10156.0,54.1112,54.1112,54.0761,54.0936,10156.0
2017-05-18 12:00:00,61.63,61.65,61.59,61.63,13551.0,54.0849,54.1024,54.0497,54.0849,13551.0
2017-05-18 12:10:00,61.63,61.68,61.63,61.65,10004.0,54.0849,54.1287,54.0849,54.1024,10004.0
2017-05-18 12:20:00,61.65,61.73,61.64,61.7,9411.0,54.1024,54.1726,54.0936,54.1463,9411.0
2017-05-18 12:30:00,61.72,61.75,61.7,61.71,12096.0,54.1638,54.1902,54.1463,54.1551,12096.0
2017-05-18 12:40:00,61.71,61.72,61.66,61.7,16520.0,54.1551,54.1638,54.1112,54.1463,16520.0
2017-05-18 12:50:00,61.7,61.72,61.65,61.72,25899.0,54.1463,54.1638,54.1024,54.1638,25899.0
2017-05-18 13:00:00,61.72,61.73,61.64,61.66,13035.0,54.1638,54.1726,54.0936,54.1112,13035.0
2017-05-18 13:10:00,61.66,61.73,61.65,61.72,12737.0,54.1112,54.1726,54.1024,54.1638,12737.0
2017-05-18 13:20:00,61.72,61.73,61.69,61.71,17574.0,54.1638,54.1726,54.1375,54.1551,17574.0
2017-05-18 13:30:00,61.7,61.72,61.66,61.69,15593.0,54.1463,54.1638,54.1112,54.1375,15593.0
2017-05-18 13:40:00,61.69,61.7,61.63,61.7,18742.0,54.1375,54.1463,54.0849,54.1463,18742.0
2017-05-18 13:50:00,61.71,61.81,61.7,61.75,19384.0,54.1551,54.2428,54.1463,54.1902,19384.0
2017-05-18 14:00:00,61.75,61.92,61.75,61.92,27524.0,54.1902,54.3393,54.1902,54.3393,27524.0
2017-05-18 14:10:00,61.92,61.93,61.85,61.88,27371.0,54.3393,54.3481,54.2779,54.3042,27371.0
2017-05-18 14:20:00,61.89,61.97,61.88,61.94,28814.0,54.313,54.3832,54.3042,54.3569,28814.0
2017-05-18 14:30:00,61.94,62.0,61.94,61.96,22912.0,54.3569,54.4096,54.3569,54.3745,22912.0
2017-05-18 14:40:00,61.96,61.99,61.94,61.97,26621.0,54.3745,54.4008,54.3569,54.3832,26621.0
2017-05-18 14:50:00,61.97,61.99,61.92,61.94,21237.0,54.3832,54.4008,54.3393,54.3569,21237.0
2017-05-18 15:00:00,61.94,61.96,61.9,61.93,26155.0,54.3569,54.3745,54.3218,54.3481,26155.0
2017-05-18 15:10:00,61.93,61.97,61.88,61.92,33420.0,54.3481,54.3832,54.3042,54.3393,33420.0
2017-05-18 15:20:00,61.91,61.93,61.83,61.87,45504.0,54.3306,54.3481,54.2604,54.2955,45504.0
2017-05-18 15:30:00,61.88,61.88,61.76,61.79,78984.0,54.3042,54.3042,54.1989,54.2253,78984.0
2017-05-18 15:40:00,61.79,61.8,61.71,61.77,124865.0,54.2253,54.234,54.1551,54.2077,124865.0
2017-05-18 15:50:00,61.77,61.77,61.66,61.67,166067.0,54.2077,54.2077,54.1112,54.12,166067.0
2017-05-19 09:30:00,61.67,61.7,61.48,61.56,124553.0,54.12,54.1463,53.9532,54.0234,124553.0
2017-05-19 09:40:00,61.57,61.65,61.49,61.59,67094.0,54.0322,54.1024,53.962,54.0497,67094.0
2017-05-19 09:50:00,61.6,61.63,61.49,61.5,31323.0,54.0585,54.0849,53.962,53.9708,31323.0
2017-05-19 10:00:00,61.5,61.54,61.47,61.47,20057.0,53.9708,54.0059,53.9444,53.9444,20057.0
2017-05-19 10:10:00,61.49,61.54,61.44,61.45,20448.0,53.962,54.0059,53.9181,53.9269,20448.0
2017-05-19 10:20:00,61.45,61.54,61.44,61.54,20140.0,53.9269,54.0059,53.9181,54.0059,20140.0
2017-05-19 10:30:00,61.51,61.51,61.34,61.36,17938.0,53.9795,53.9795,53.8304,53.8479,17938.0
2017-05-19 10:40:00,61.36,61.4,61.33,61.36,40039.0,53.8479,53.883,53.8216,53.8479,40039.0
2017-05-19 10:50:00,61.36,61.43,61.35,61.38,27997.0,53.8479,53.9093,53.8391,53.8655,27997.0
2017-05-19 11:00:00,61.39,61.39,61.27,61.33,16895.0,53.8742,53.8742,53.7689,53.8216,16895.0
2017-05-19 11:10:00,61.32,61.35,61.3,61.32,22892.0,53.8128,53.8391,53.7953,53.8128,22892.0
2017-05-19 11:20:00,61.33,61.36,61.32,61.35,17992.0,53.8216,53.8479,53.8128,53.8391,17992.0
2017-05-19 11:30:00,61.34,61.35,61.31,61.35,15341.0,53.8304,53.8391,53.804,53.8391,15341.0
2017-05-19 11:40:00,61.34,61.36,61.34,61.35,20546.0,53.8304,53.8479,53.8304,53.8391,20546.0
2017-05-19 11:50:00,61.36,61.36,61.31,61.34,25307.0,53.8479,53.8479,53.804,53.8304,25307.0
2017-05-19 12:00:00,61.34,61.39,61.34,61.36,28432.0,53.8304,53.8742,53.8304,53.8479,28432.0
2017-05-19 12:10:00,61.35,61.35,61.31,61.32,12623.0,53.8391,53.8391,53.804,53.8128,12623.0
2017-05-19 12:20:00,61.31,61.31,61.28,61.3,12843.0,53.804,53.804,53.7777,53.7953,12843.0
2017-05-19 12:30:00,61.3,61.34,61.29,61.31,20622.0,53.7953,53.8304,53.7865,53.804,20622.0
2017-05-19 12:40:00,61.32,61.32,61.29,61.31,9758.0,53.8128,53.8128,53.7865,53.804,9758.0
2017-05-19 12:50:00,61.31,61.32,61.28,61.3,12825.0,53.804,53.8128,53.7777,53.7953,12825.0
2017-05-19 13:00:00,61.29,61.29,61.23,61.23,11859.0,53.7865,53.7865,53.7338,53.7338,11859.0
2017-05-19 13:10:00,61.24,61.25,61.2,61.25,16932.0,53.7426,53.7514,53.7075,53.7514,16932.0
2017-05-19 13:20:00,61.25,61.26,61.23,61.25,12395.0,53.7514,53.7601,53.7338,53.7514,12395.0
2017-05-19 13:30:00,61.25,61.25,61.22,61.24,13323.0,53.7514,53.7514,53.725,53.7426,13323.0
2017-05-19 13:40:00,61.24,61.29,61.22,61.27,17487.0,53.7426,53.7865,53.725,53.7689,17487.0
2017-05-19 13:50:00,61.28,61.28,61.25,61.26,38442.0,53.7777,53.7777,53.7514,53.7601,38442.0
2017-05-19 14:00:00,61.26,61.35,61.26,61.29,24432.0,53.7601,53.8391,53.7601,53.7865,24432.0
2017-05-19 14:10:00,61.3,61.33,61.28,61.29,23516.0,53.7953,53.8216,53.7777,53.7865,23516.0
2017-05-19 14:20:00,61.29,61.3,61.27,61.3,14112.0,53.7865,53.7953,53.7689,53.7953,14112.0
2017-05-19 14:30:00,61.29,61.38,61.28,61.38,25994.0,53.7865,53.8655,53.7777,53.8655,25994.0
2017-05-19 14:40:00,61.39,61.41,61.35,61.36,23443.0,53.8742,53.8918,53.8391,53.8479,23443.0
2017-05-19 14:50:00,61.37,61.44,61.36,61.4,16856.0,53.8567,53.9181,53.8479,53.883,16856.0
2017-05-19 15:00:00,61.41,61.42,61.3,61.3,36675.0,53.8918,53.9006,53.7953,53.7953,36675.0
2017-05-19 15:10:00,61.3,61.35,61.27,61.31,25816.0,53.7953,53.8391,53.7689,53.804,25816.0
2017-05-19 15:20:00,61.3,61.33,61.27,61.28,34745.0,53.7953,53.8216,53.7689,53.7777,34745.0
2017-05-19 15:30:00,61.27,61.33,61.24,61.33,42800.0,53.7689,53.8216,53.7426,53.8216,42800.0
2017-05-19 15:40:00,61.32,61.34,61.28,61.34,45511.0,53.8128,53.8304,53.7777,53.8304,45511.0
2017-05-19 15:50:00,61.34,61.39,61.33,61.38,108078.0,53.8304,53.8742,53.8216,53.8655,108078.0
2017-05-22 09:30:00,61.49,61.61,61.47,61.57,18730.0,53.962,54.0673,53.9444,54.0322,18730.0
2017-05-22 09:40:00,61.57,61.72,61.56,61.68,11756.0,54.0322,54.1638,54.0234,54.1287,11756.0
2017-05-22 09:50:00,61.69,61.73,61.64,61.69,13098.0,54.1375,54.1726,54.0936,54.1375,13098.0
2017-05-22 10:00:00,61.68,61.82,61.67,61.81,13631.0,54.1287,54.2516,54.12,54.2428,13631.0
2017-05-22 10:10:00,61.8,61.85,61.74,61.85,16287.0,54.234,54.2779,54.1814,54.2779,16287.0
2017-05-22 10:20:00,61.86,61.86,61.77,61.79,39939.0,54.2867,54.2867,54.2077,54.2253,39939.0
2017-05-22 10:30:00,61.8,61.84,61.75,61.79,18715.0,54.234,54.2691,54.1902,54.2253,18715.0
2017-05-22 10:40:00,61.79,61.88,61.79,61.86,27155.0,54.2253,54.3042,54.2253,54.2867,27155.0
2017-05-22 10:50:00,61.86,61.98,61.85,61.87,37525.0,54.2867,54.392,54.2779,54.2955,37525.0
2017-05-22 11:00:00,61.86,61.86,61.79,61.85,23295.0,54.2867,54.2867,54.2253,54.2779,23295.0
2017-05-22 11:10:00,61.85,61.92,61.84,61.89,22711.0,54.2779,54.3393,54.2691,54.313,22711.0
2017-05-22 11:20:00,61.88,61.94,61.87,61.94,16777.0,54.3042,54.3569,54.2955,54.3569,16777.0
2017-05-22 11:30:00,61.95,61.96,61.92,61.94,20139.0,54.3657,54.3745,54.3393,54.3569,20139.0
2017-05-22 11:40:00,61.95,61.95,61.83,61.83,22708.0,54.3657,54.3657,54.2604,54.2604,22708.0
2017-05-22 11:50:00,61.84,61.86,61.8,61.83,16511.0,54.2691,54.2867,54.234,54.2604,16511.0
2017-05-22 12:00:00,61.83,61.83,61.75,61.75,17573.0,54.2604,54.2604,54.1902,54.1902,17573.0
2017-05-22 12:10:00,61.75,61.81,61.73,61.78,16738.0,54.1902,54.2428,54.1726,54.2165,16738.0
2017-05-22 12:20:00,61.77,61.78,61.72,61.73,11580.0,54.2077,54.2165,54.1638,54.1726,11580.0
2017-05-22 12:30:00,61.73,61.75,61.72,61.75,11472.0,54.1726,54.1902,54.1638,54.1902,11472.0
2017-05-22 12:40:00,61.75,61.78,61.74,61.78,14007.0,54.1902,54.2165,54.1814,54.2165,14007.0
2017-05-22 12:50:00,61.78,61.78,61.71,61.73,12247.0,54.2165,54.2165,54.1551,54.1726,12247.0
2017-05-22 13:00:00,61.73,61.77,61.73,61.77,10772.0,54.1726,54.2077,54.1726,54.2077,10772.0
2017-05-22 13:10:00,61.77,61.81,61.76,61.78,14078.0,54.2077,54.2428,54.1989,54.2165,14078.0
2017-05-22 13:20:00,61.77,61.83,61.76,61.81,10142.0,54.2077,54.2604,54.1989,54.2428,10142.0
2017-05-22 13:30:00,61.82,61.84,61.8,61.83,9575.0,54.2516,54.2691,54.234,54.2604,9575.0
2017-05-22 13:40:00,61.82,61.84,61.8,61.83,12392.0,54.2516,54.2691,54.234,54.2604,12392.0
2017-05-22 13:50:00,61.83,61.84,61.81,61.83,10022.0,54.2604,54.2691,54.2428,54.2604,10022.0
2017-05-22 14:00:00,61.82,61.84,61.8,61.82,11793.0,54.2516,54.2691,54.234,54.2516,11793.0
2017-05-22 14:10:00,61.83,61.86,61.81,61.83,15080.0,54.2604,54.2867,54.2428,54.2604,15080.0
2017-05-22 14:20:00,61.82,61.86,61.79,61.8,14646.0,54.2516,54.2867,54.2253,54.234,14646.0
2017-05-22 14:30:00,61.81,61.84,61.8,61.84,19097.0,54.2428,54.2691,54.234,54.2691,19097.0
2017-05-22 14:40:00,61.84,61.87,61.83,61.84,13576.0,54.2691,54.2955,54.2604,54.2691,13576.0
2017-05-22 14:50:00,61.83,61.85,61.79,61.79,12246.0,54.2604,54.2779,54.2253,54.2253,12246.0
2017-05-22 15:00:00,61.8,61.85,61.79,61.83,25466.0,54.234,54.2779,54.2253,54.2604,25466.0
2017-05-22 15:10:00,61.84,61.84,61.8,61.81,28242.0,54.2691,54.2691,54.234,54.2428,28242.0
2017-05-22 15:20:00,61.82,61.82,61.79,61.81,25098.0,54.2516,54.2516,54.2253,54.2428,25098.0
2017-05-22 15:30:00,61.8,61.91,61.8,61.91,50030.0,54.234,54.3306,54.234,54.3306,50030.0
2017-05-22 15:40:00,61.91,61.93,61.89,61.9,64916.0,54.3306,54.3481,54.313,54.3218,64916.0
2017-05-22 15:50:00,61.9,61.92,61.86,61.87,90883.0,54.3218,54.3393,54.2867,54.2955,90883.0
2017-05-23 09:30:00,62.0,62.29,61.99,62.03,32630.0,54.4096,54.6641,54.4008,54.4359,32630.0
2017-05-23 09:40:00,62.05,62.05,61.87,61.89,15050.0,54.4534,54.4534,54.2955,54.313,15050.0
2017-05-23 09:50:00,61.87,61.89,61.81,61.84,14179.0,54.2955,54.313,54.2428,54.2691,14179.0
2017-05-23 10:00:00,61.84,61.91,61.79,61.91,12617.0,54.2691,54.3306,54.2253,54.3306,12617.0
2017-05-23 10:10:00,61.93,61.96,61.91,61.96,26112.0,54.3481,54.3745,54.3306,54.3745,26112.0
2017-05-23 10:20:00,61.98,62.07,61.98,62.02,20293.0,54.392,54.471,54.392,54.4271,20293.0
2017-05-23 10:30:00,62.02,62.07,61.96,62.01,77378.0,54.4271,54.471,54.3745,54.4183,77378.0
2017-05-23 10:40:00,62.02,62.18,62.02,62.18,27637.0,54.4271,54.5675,54.4271,54.5675,27637.0
2017-05-23 10:50:00,62.18,62.2,62.1,62.1,21504.0,54.5675,54.5851,54.4973,54.4973,21504.0
2017-05-23 11:00:00,62.11,62.14,62.08,62.14,40546.0,54.5061,54.5324,54.4798,54.5324,40546.0
2017-05-23 11:10:00,62.13,62.13,62.04,62.12,26315.0,54.5236,54.5236,54.4447,54.5149,26315.0
2017-05-23 11:20:00,62.12,62.15,62.09,62.15,16490.0,54.5149,54.5412,54.4885,54.5412,16490.0
2017-05-23 11:30:00,62.15,62.18,62.13,62.16,23616.0,54.5412,54.5675,54.5236,54.55,23616.0
2017-05-23 11:40:00,62.16,62.17,62.1,62.15,24280.0,54.55,54.5587,54.4973,54.5412,24280.0
2017-05-23 11:50:00,62.15,62.22,62.15,62.22,40130.0,54.5412,54.6026,54.5412,54.6026,40130.0
2017-05-23 12:00:00,62.22,62.3,62.21,62.3,25355.0,54.6026,54.6728,54.5938,54.6728,25355.0
2017-05-23 12:10:00,62.29,62.3,62.26,62.26,27640.0,54.6641,54.6728,54.6377,54.6377,27640.0
2017-05-23 12:20:00,62.25,62.25,62.18,62.18,14492.0,54.6289,54.6289,54.5675,54.5675,14492.0
2017-05-23 12:30:00,62.18,62.27,62.17,62.25,18558.0,54.5675,54.6465,54.5587,54.6289,18558.0
2017-05-23 12:40:00,62.25,62.29,62.25,62.28,21379.0,54.6289,54.6641,54.6289,54.6553,21379.0
2017-05-23 12:50:00,62.28,62.3,62.25,62.25,17742.0,54.6553,54.6728,54.6289,54.6289,17742.0
2017-05-23 13:00:00,62.25,62.26,62.2,62.21,4776.0,54.6289,54.6377,54.5851,54.5938,4776.0
2017-05-23 13:10:00,62.21,62.21,62.17,62.19,17767.0,54.5938,54.5938,54.5587,54.5763,17767.0
2017-05-23 13:20:00,62.19,62.21,62.18,62.21,11553.0,54.5763,54.5938,54.5675,54.5938,11553.0
2017-05-23 13:30:00,62.21,62.21,62.19,62.2,10080.0,54.5938,54.5938,54.5763,54.5851,10080.0
2017-05-23 13:40:00,62.2,62.2,62.16,62.17,18000.0,54.5851,54.5851,54.55,54.5587,18000.0
2017-05-23 13:50:00,62.18,62.19,62.14,62.15,14870.0,54.5675,54.5763,54.5324,54.5412,14870.0
2017-05-23 14:00:00,62.15,62.19,62.15,62.17,22444.0,54.5412,54.5763,54.5412,54.5587,22444.0
2017-05-23 14:10:00,62.16,62.16,62.11,62.11,18829.0,54.55,54.55,54.5061,54.5061,18829.0
2017-05-23 14:20:00,62.11,62.18,62.1,62.18,19405.0,54.5061,54.5675,54.4973,54.5675,19405.0
2017-05-23 14:30:00,62.18,62.27,62.17,62.27,43311.0,54.5675,54.6465,54.5587,54.6465,43311.0
2017-05-23 14:40:00,62.27,62.31,62.25,62.3,32301.0,54.6465,54.6816,54.6289,54.6728,32301.0
2017-05-23 14:50:00,62.3,62.36,62.29,62.35,29414.0,54.6728,54.7255,54.6641,54.7167,29414.0
2017-05-23 15:00:00,62.35,62.4,62.32,62.37,38136.0,54.7167,54.7606,54.6904,54.7343,38136.0
2017-05-23 15:10:00,62.36,62.39,62.32,62.33,33731.0,54.7255,54.7518,54.6904,54.6992,33731.0
2017-05-23 15:20:00,62.32,62.37,62.32,62.36,42361.0,54.6904,54.7343,54.6904,54.7255,42361.0
2017-05-23 15:30:00,62.35,62.4,62.34,62.4,59913.0,54.7167,54.7606,54.7079,54.7606,59913.0
2017-05-23 15:40:00,62.4,62.4,62.32,62.32,62187.0,54.7606,54.7606,54.6904,54.6904,62187.0
2017-05-23 15:50:00,62.32,62.35,62.3,62.34,161023.0,54.6904,54.7167,54.6728,54.7079,161023.0
2017-05-24 09:30:00,62.47,62.59,62.42,62.49,27734.0,54.822,54.9273,54.7781,54.8396,27734.0
2017-05-24 09:40:00,62.51,62.51,62.38,62.41,24469.0,54.8571,54.8571,54.743,54.7694,24469.0
2017-05-24 09:50:00,62.41,62.49,62.4,62.42,11145.0,54.7694,54.8396,54.7606,54.7781,11145.0
2017-05-24 10:00:00,62.44,62.51,62.44,62.49,8968.0,54.7957,54.8571,54.7957,54.8396,8968.0
2017-05-24 10:10:00,62.48,62.5,62.43,62.49,13709.0,54.8308,54.8483,54.7869,54.8396,13709.0
2017-05-24 10:20:00,62.48,62.49,62.42,62.48,15553.0,54.8308,54.8396,54.7781,54.8308,15553.0
2017-05-24 10:30:00,62.48,62.48,62.4,62.46,14628.0,54.8308,54.8308,54.7606,54.8132,14628.0
2017-05-24 10:40:00,62.46,62.46,62.4,62.42,33369.0,54.8132,54.8132,54.7606,54.7781,33369.0
2017-05-24 10:50:00,62.43,62.43,62.38,62.38,18451.0,54.7869,54.7869,54.743,54.743,18451.0
2017-05-24 11:00:00,62.37,62.42,62.36,62.41,17174.0,54.7343,54.7781,54.7255,54.7694,17174.0
2017-05-24 11:10:00,62.4,62.41,62.33,62.39,14843.0,54.7606,54.7694,54.6992,54.7518,14843.0
2017-05-24 11:20:00,62.38,62.4,62.35,62.35,15802.0,54.743,54.7606,54.7167,54.7167,15802.0
2017-05-24 11:30:00,62.35,62.36,62.32,62.34,16942.0,54.7167,54.7255,54.6904,54.7079,16942.0
2017-05-24 11:40:00,62.33,62.41,62.33,62.41,10663.0,54.6992,54.7694,54.6992,54.7694,10663.0
2017-05-24 11:50:00,62.41,62.5,62.4,62.49,23755.0,54.7694,54.8483,54.7606,54.8396,23755.0
2017-05-24 12:00:00,62.48,62.49,62.42,62.42,35852.0,54.8308,54.8396,54.7781,54.7781,35852.0
2017-05-24 12:10:00,62.41,62.45,62.38,62.43,16702.0,54.7694,54.8045,54.743,54.7869,16702.0
2017-05-24 12:20:00,62.44,62.44,62.4,62.41,7104.0,54.7957,54.7957,54.7606,54.7694,7104.0
2017-05-24 12:30:00,62.41,62.43,62.39,62.39,7035.0,54.7694,54.7869,54.7518,54.7518,7035.0
2017-05-24 12:40:00,62.39,62.41,62.39,62.39,6399.0,54.7518,54.7694,54.7518,54.7518,6399.0
2017-05-24 12:50:00,62.39,62.41,62.38,62.4,4827.0,54.7518,54.7694,54.743,54.7606,4827.0
2017-05-24 13:00:00,62.4,62.43,62.39,62.4,9551.0,54.7606,54.7869,54.7518,54.7606,9551.0
2017-05-24 13:10:00,62.41,62.42,62.4,62.4,14976.0,54.7694,54.7781,54.7606,54.7606,14976.0
2017-05-24 13:20:00,62.4,62.4,62.36,62.38,8559.0,54.7606,54.7606,54.7255,54.743,8559.0
2017-05-24 13:30:00,62.37,62.39,62.35,62.39,7596.0,54.7343,54.7518,54.7167,54.7518,7596.0
2017-05-24 13:40:00,62.4,62.41,62.37,62.37,15439.0,54.7606,54.7694,54.7343,54.7343,15439.0
2017-05-24 13:50:00,62.36,62.39,62.34,62.39,6700.0,54.7255,54.7518,54.7079,54.7518,6700.0
2017-05-24 14:00:00,62.39,62.4,62.33,62.4,12258.0,54.7518,54.7606,54.6992,54.7606,12258.0
2017-05-24 14:10:00,62.4,62.52,62.37,62.51,18778.0,54.7606,54.8659,54.7343,54.8571,18778.0
2017-05-24 14:20:00,62.5,62.5,62.46,62.47,8971.0,54.8483,54.8483,54.8132,54.822,8971.0
2017-05-24 14:30:00,62.47,62.48,62.41,62.43,10234.0,54.822,54.8308,54.7694,54.7869,10234.0
2017-05-24 14:40:00,62.43,62.45,62.4,62.45,11442.0,54.7869,54.8045,54.7606,54.8045,11442.0
2017-05-24 14:50:00,62.44,62.45,62.38,62.39,10943.0,54.7957,54.8045,54.743,54.7518,10943.0
2017-05-24 15:00:00,62.4,62.41,62.34,62.37,18117.0,54.7606,54.7694,54.7079,54.7343,18117.0
2017-05-24 15:10:00,62.37,62.39,62.34,62.38,21945.0,54.7343,54.7518,54.7079,54.743,21945.0
2017-05-24 15:20:00,62.38,62.4,62.38,62.39,20302.0,54.743,54.7606,54.743,54.7518,20302.0
2017-05-24 15:30:00,62.39,62.4,62.36,62.38,33860.0,54.7518,54.7606,54.7255,54.743,33860.0
2017-05-24 15:40:00,62.38,62.42,62.36,62.4,38808.0,54.743,54.7781,54.7255,54.7606,38808.0
2017-05-24 15:50:00,62.41,62.44,62.39,62.4,67203.0,54.7694,54.7957,54.7518,54.7606,67203.0
2017-05-25 09:30:00,62.54,62.74,62.52,62.55,6638.0,54.8834,55.059,54.8659,54.8922,6638.0
2017-05-25 09:40:00,62.51,62.52,62.45,62.5,10281.0,54.8571,54.8659,54.8045,54.8483,10281.0
2017-05-25 09:50:00,62.49,62.55,62.48,62.49,6020.0,54.8396,54.8922,54.8308,54.8396,6020.0
2017-05-25 10:00:00,62.5,62.57,62.49,62.55,4901.0,54.8483,54.9098,54.8396,54.8922,4901.0
2017-05-25 10:10:00,62.55,62.55,62.49,62.55,21419.0,54.8922,54.8922,54.8396,54.8922,21419.0
2017-05-25 10:20:00,62.56,62.57,62.51,62.51,5144.0,54.901,54.9098,54.8571,54.8571,5144.0
2017-05-25 10:30:00,62.51,62.56,62.51,62.56,12327.0,54.8571,54.901,54.8571,54.901,12327.0
2017-05-25 10:40:00,62.56,62.6,62.54,62.59,24755.0,54.901,54.9361,54.8834,54.9273,24755.0
2017-05-25 10:50:00,62.59,62.75,62.58,62.7,49526.0,54.9273,55.0677,54.9185,55.0239,49526.0
2017-05-25 11:00:00,62.71,62.76,62.69,62.76,10758.0,55.0326,55.0765,55.0151,55.0765,10758.0
2017-05-25 11:10:00,62.78,62.79,62.7,62.73,9275.0,55.0941,55.1028,55.0239,55.0502,9275.0
2017-05-25 11:20:00,62.73,62.74,62.69,62.69,11589.0,55.0502,55.059,55.0151,55.0151,11589.0
2017-05-25 11:30:00,62.69,62.75,62.69,62.74,8344.0,55.0151,55.0677,55.0151,55.059,8344.0
2017-05-25 11:40:00,62.74,62.81,62.73,62.81,8239.0,55.059,55.1204,55.0502,55.1204,8239.0
2017-05-25 11:50:00,62.81,62.81,62.77,62.79,10856.0,55.1204,55.1204,55.0853,55.1028,10856.0
2017-05-25 12:00:00,62.79,62.8,62.75,62.77,10243.0,55.1028,55.1116,55.0677,55.0853,10243.0
2017-05-25 12:10:00,62.78,62.79,62.76,62.79,8109.0,55.0941,55.1028,55.0765,55.1028,8109.0
2017-05-25 12:20:00,62.79,62.87,62.79,62.84,11837.0,55.1028,55.173,55.1028,55.1467,11837.0
2017-05-25 12:30:00,62.84,62.86,62.82,62.82,9025.0,55.1467,55.1643,55.1292,55.1292,9025.0
2017-05-25 12:40:00,62.82,62.84,62.81,62.83,3971.0,55.1292,55.1467,55.1204,55.1379,3971.0
2017-05-25 12:50:00,62.82,62.86,62.82,62.83,8516.0,55.1292,55.1643,55.1292,55.1379,8516.0
2017-05-25 13:00:00,62.84,62.84,62.77,62.81,15019.0,55.1467,55.1467,55.0853,55.1204,15019.0
2017-05-25 13:10:00,62.82,62.86,62.81,62.85,13054.0,55.1292,55.1643,55.1204,55.1555,13054.0
2017-05-25 13:20:00,62.86,62.87,62.84,62.87,11161.0,55.1643,55.173,55.1467,55.173,11161.0
2017-05-25 13:30:00,62.87,62.88,62.81,62.81,9928.0,55.173,55.1818,55.1204,55.1204,9928.0
2017-05-25 13:40:00,62.81,62.86,62.81,62.86,8718.0,55.1204,55.1643,55.1204,55.1643,8718.0
2017-05-25 13:50:00,62.86,62.88,62.85,62.88,7428.0,55.1643,55.1818,55.1555,55.1818,7428.0
2017-05-25 14:00:00,62.88,62.89,62.84,62.85,8586.0,55.1818,55.1906,55.1467,55.1555,8586.0
2017-05-25 14:10:00,62.84,62.86,62.82,62.83,11811.0,55.1467,55.1643,55.1292,55.1379,11811.0
2017-05-25 14:20:00,62.83,62.86,62.83,62.84,18991.0,55.1379,55.1643,55.1379,55.1467,18991.0
2017-05-25 14:30:00,62.85,62.86,62.81,62.85,20384.0,55.1555,55.1643,55.1204,55.1555,20384.0
2017-05-25 14:40:00,62.85,62.85,62.8,62.81,17890.0,55.1555,55.1555,55.1116,55.1204,17890.0
2017-05-25 14:50:00,62.79,62.82,62.77,62.8,16534.0,55.1028,55.1292,55.0853,55.1116,16534.0
2017-05-25 15:00:00,62.81,62.81,62.77,62.78,15485.0,55.1204,55.1204,55.0853,55.0941,15485.0
2017-05-25 15:10:00,62.78,62.78,62.74,62.77,20717.0,55.0941,55.0941,55.059,55.0853,20717.0
2017-05-25 15:20:00,62.76,62.76,62.71,62.74,29319.0,55.0765,55.0765,55.0326,55.059,29319.0
2017-05-25 15:30:00,62.73,62.75,62.71,62.73,37631.0,55.0502,55.0677,55.0326,55.0502,37631.0
2017-05-25 15:40:00,62.72,62.85,62.72,62.84,50931.0,55.0414,55.1555,55.0414,55.1467,50931.0
2017-05-25 15:50:00,62.83,62.85,62.76,62.83,139907.0,55.1379,55.1555,55.0765,55.1379,139907.0
2017-05-26 09:30:00,62.81,62.89,62.76,62.8,16241.0,55.1204,55.1906,55.0765,55.1116,16241.0
2017-05-26 09:40:00,62.8,62.83,62.71,62.77,22835.0,55.1116,55.1379,55.0326,55.0853,22835.0
2017-05-26 09:50:00,62.75,62.91,62.75,62.88,8923.0,55.0677,55.2081,55.0677,55.1818,8923.0
2017-05-26 10:00:00,62.9,62.96,62.86,62.95,31177.0,55.1994,55.252,55.1643,55.2432,31177.0
2017-05-26 10:10:00,62.95,62.96,62.92,62.95,14938.0,55.2432,55.252,55.2169,55.2432,14938.0
2017-05-26 10:20:00,62.95,62.96,62.89,62.9,18957.0,55.2432,55.252,55.1906,55.1994,18957.0
2017-05-26 10:30:00,62.89,62.93,62.88,62.91,34067.0,55.1906,55.2257,55.1818,55.2081,34067.0
2017-05-26 10:40:00,62.91,62.99,62.91,62.99,23215.0,55.2081,55.2784,55.2081,55.2784,23215.0
2017-05-26 10:50:00,62.99,63.13,62.98,63.03,40975.0,55.2784,55.4012,55.2696,55.3135,40975.0
2017-05-26 11:00:00,63.03,63.04,62.99,63.02,19358.0,55.3135,55.3222,55.2784,55.3047,19358.0
2017-05-26 11:10:00,63.02,63.1,63.01,63.1,16786.0,55.3047,55.3749,55.2959,55.3749,16786.0
2017-05-26 11:20:00,63.1,63.12,63.07,63.08,25068.0,55.3749,55.3924,55.3486,55.3573,25068.0
2017-05-26 11:30:00,63.08,63.14,63.07,63.11,22613.0,55.3573,55.41,55.3486,55.3837,22613.0
2017-05-26 11:40:00,63.1,63.2,63.1,63.2,20759.0,55.3749,55.4626,55.3749,55.4626,20759.0
2017-05-26 11:50:00,63.2,63.2,63.16,63.19,15662.0,55.4626,55.4626,55.4275,55.4539,15662.0
2017-05-26 12:00:00,63.18,63.19,63.1,63.1,16877.0,55.4451,55.4539,55.3749,55.3749,16877.0
2017-05-26 12:10:00,63.1,63.13,63.08,63.13,14537.0,55.3749,55.4012,55.3573,55.4012,14537.0
2017-05-26 12:20:00,63.13,63.15,63.11,63.14,7900.0,55.4012,55.4188,55.3837,55.41,7900.0
2017-05-26 12:30:00,63.14,63.16,63.12,63.14,12901.0,55.41,55.4275,55.3924,55.41,12901.0
2017-05-26 12:40:00,63.15,63.18,63.14,63.18,5595.0,55.4188,55.4451,55.41,55.4451,5595.0
2017-05-26 12:50:00,63.18,63.21,63.17,63.18,13514.0,55.4451,55.4714,55.4363,55.4451,13514.0
2017-05-26 13:00:00,63.17,63.19,63.15,63.18,18252.0,55.4363,55.4539,55.4188,55.4451,18252.0
2017-05-26 13:10:00,63.19,63.19,63.14,63.17,16240.0,55.4539,55.4539,55.41,55.4363,16240.0
2017-05-26 13:20:00,63.17,63.22,63.15,63.21,14828.0,55.4363,55.4802,55.4188,55.4714,14828.0
2017-05-26 13:30:00,63.21,63.21,63.17,63.19,11562.0,55.4714,55.4714,55.4363,55.4539,11562.0
2017-05-26 13:40:00,63.19,63.23,63.18,63.21,14131.0,55.4539,55.489,55.4451,55.4714,14131.0
2017-05-26 13:50:00,63.2,63.21,63.16,63.17,12810.0,55.4626,55.4714,55.4275,55.4363,12810.0
2017-05-26 14:00:00,63.18,63.18,63.12,63.14,9964.0,55.4451,55.4451,55.3924,55.41,9964.0
2017-05-26 14:10:00,63.14,63.17,63.13,63.16,9725.0,55.41,55.4363,55.4012,55.4275,9725.0
2017-05-26 14:20:00,63.16,63.17,63.14,63.14,9463.0,55.4275,55.4363,55.41,55.41,9463.0
2017-05-26 14:30:00,63.15,63.16,63.13,63.15,7560.0,55.4188,55.4275,55.4012,55.4188,7560.0
2017-05-26 14:40:00,63.15,63.16,63.1,63.15,20385.0,55.4188,55.4275,55.3749,55.4188,20385.0
2017-05-26 14:50:00,63.15,63.17,63.14,63.14,12014.0,55.4188,55.4363,55.41,55.41,12014.0
2017-05-26 15:00:00,63.14,63.15,63.08,63.09,10892.0,55.41,55.4188,55.3573,55.3661,10892.0
2017-05-26 15:10:00,63.09,63.12,63.07,63.08,20049.0,55.3661,55.3924,55.3486,55.3573,20049.0
2017-05-26 15:20:00,63.07,63.09,63.04,63.09,22677.0,55.3486,55.3661,55.3222,55.3661,22677.0
2017-05-26 15:30:00,63.09,63.1,63.05,63.05,26034.0,55.3661,55.3749,55.331,55.331,26034.0
2017-05-26 15:40:00,63.05,63.11,63.05,63.08,39156.0,55.331,55.3837,55.331,55.3573,39156.0
2017-05-26 15:50:00,63.09,63.11,63.06,63.08,87487.0,55.3661,55.3837,55.3398,55.3573,87487.0
2017-05-30 09:30:00,63.01,63.05,62.9,62.92,26296.0,55.2959,55.331,55.1994,55.2169,26296.0
2017-05-30 09:40:00,62.9,62.92,62.78,62.89,26809.0,55.1994,55.2169,55.0941,55.1906,26809.0
2017-05-30 09:50:00,62.9,62.92,62.76,62.79,10484.0,55.1994,55.2169,55.0765,55.1028,10484.0
2017-05-30 10:00:00,62.77,62.84,62.73,62.82,10937.0,55.0853,55.1467,55.0502,55.1292,10937.0
2017-05-30 10:10:00,62.81,62.82,62.79,62.8,9929.0,55.1204,55.1292,55.1028,55.1116,9929.0
2017-05-30 10:20:00,62.79,62.87,62.79,62.82,25156.0,55.1028,55.173,55.1028,55.1292,25156.0
2017-05-30 10:30:00,62.82,62.87,62.82,62.85,14098.0,55.1292,55.173,55.1292,55.1555,14098.0
2017-05-30 10:40:00,62.85,62.86,62.78,62.79,20041.0,55.1555,55.1643,55.0941,55.1028,20041.0
2017-05-30 10:50:00,62.8,62.83,62.78,62.8,10943.0,55.1116,55.1379,55.0941,55.1116,10943.0
2017-05-30 11:00:00,62.81,62.83,62.79,62.8,14354.0,55.1204,55.1379,55.1028,55.1116,14354.0
2017-05-30 11:10:00,62.79,62.8,62.76,62.8,9306.0,55.1028,55.1116,55.0765,55.1116,9306.0
2017-05-30 11:20:00,62.8,62.8,62.72,62.74,14588.0,55.1116,55.1116,55.0414,55.059,14588.0
2017-05-30 11:30:00,62.75,62.77,62.74,62.75,13207.0,55.0677,55.0853,55.059,55.0677,13207.0
2017-05-30 11:40:00,62.75,62.78,62.71,62.78,21702.0,55.0677,55.0941,55.0326,55.0941,21702.0
2017-05-30 11:50:00,62.78,62.79,62.75,62.76,12119.0,55.0941,55.1028,55.0677,55.0765,12119.0
2017-05-30 12:00:00,62.77,62.78,62.75,62.75,10109.0,55.0853,55.0941,55.0677,55.0677,10109.0
2017-05-30 12:10:00,62.76,62.78,62.75,62.76,10962.0,55.0765,55.0941,55.0677,55.0765,10962.0
2017-05-30 12:20:00,62.77,62.8,62.77,62.79,13401.0,55.0853,55.1116,55.0853,55.1028,13401.0
2017-05-30 12:30:00,62.78,62.84,62.77,62.84,22821.0,55.0941,55.1467,55.0853,55.1467,22821.0
2017-05-30 12:40:00,62.84,62.84,62.82,62.83,19970.0,55.1467,55.1467,55.1292,55.1379,19970.0
2017-05-30 12:50:00,62.83,62.86,62.83,62.86,11774.0,55.1379,55.1643,55.1379,55.1643,11774.0
2017-05-30 13:00:00,62.86,62.91,62.86,62.9,20099.0,55.1643,55.2081,55.1643,55.1994,20099.0
2017-05-30 13:10:00,62.9,62.93,62.9,62.91,8839.0,55.1994,55.2257,55.1994,55.2081,8839.0
2017-05-30 13:20:00,62.92,62.94,62.9,62.9,8813.0,55.2169,55.2345,55.1994,55.1994,8813.0
2017-05-30 13:30:00,62.89,62.94,62.89,62.92,5195.0,55.1906,55.2345,55.1906,55.2169,5195.0
2017-05-30 13:40:00,62.93,62.93,62.87,62.89,22207.0,55.2257,55.2257,55.173,55.1906,22207.0
2017-05-30 13:50:00,62.89,62.89,62.85,62.86,10340.0,55.1906,55.1906,55.1555,55.1643,10340.0
2017-05-30 14:00:00,62.87,62.9,62.87,62.9,8519.0,55.173,55.1994,55.173,55.1994,8519.0
2017-05-30 14:10:00,62.89,62.91,62.87,62.91,18258.0,55.1906,55.2081,55.173,55.2081,18258.0
2017-05-30 14:20:00,62.9,62.95,62.9,62.92,91824.0,55.1994,55.2432,55.1994,55.2169,91824.0
2017-05-30 14:30:00,62.92,62.92,62.87,62.88,43073.0,55.2169,55.2169,55.173,55.1818,43073.0
2017-05-30 14:40:00,62.89,62.91,62.88,62.91,7077.0,55.1906,55.2081,55.1818,55.2081,7077.0
2017-05-30 14:50:00,62.91,62.92,62.86,62.86,19404.0,55.2081,55.2169,55.1643,55.1643,19404.0
2017-05-30 15:00:00,62.86,62.9,62.85,62.85,11709.0,55.1643,55.1994,55.1555,55.1555,11709.0
2017-05-30 15:10:00,62.84,62.88,62.84,62.88,20933.0,55.1467,55.1818,55.1467,55.1818,20933.0
2017-05-30 15:20:00,62.88,62.91,62.85,62.88,35360.0,55.1818,55.2081,55.1555,55.1818,35360.0
2017-05-30 15:30:00,62.87,62.9,62.85,62.88,44219.0,55.173,55.1994,55.1555,55.1818,44219.0
2017-05-30 15:40:00,62.87,62.97,62.86,62.91,45734.0,55.173,55.2608,55.1643,55.2081,45734.0
2017-05-30 15:50:00,62.91,62.91,62.87,62.88,78916.0,55.2081,55.2081,55.173,55.1818,78916.0
2017-05-31 09:30:00,63.0,63.21,62.92,63.08,74504.0,55.2871,55.4714,55.2169,55.3573,74504.0
2017-05-31 09:40:00,63.1,63.14,63.04,63.11,9932.0,55.3749,55.41,55.3222,55.3837,9932.0
2017-05-31 09:50:00,63.14,63.18,63.03,63.08,12114.0,55.41,55.4451,55.3135,55.3573,12114.0
2017-05-31 10:00:00,63.08,63.12,63.07,63.07,26709.0,55.3573,55.3924,55.3486,55.3486,26709.0
2017-05-31 10:10:00,63.09,63.17,63.07,63.12,13366.0,55.3661,55.4363,55.3486,55.3924,13366.0
2017-05-31 10:20:00,63.13,63.15,63.08,63.09,9673.0,55.4012,55.4188,55.3573,55.3661,9673.0
2017-05-31 10:30:00,63.08,63.14,63.08,63.12,12653.0,55.3573,55.41,55.3573,55.3924,12653.0
2017-05-31 10:40:00,63.12,63.18,63.11,63.17,34676.0,55.3924,55.4451,55.3837,55.4363,34676.0
2017-05-31 10:50:00,63.17,63.22,63.15,63.2,34805.0,55.4363,55.4802,55.4188,55.4626,34805.0
2017-05-31 11:00:00,63.2,63.23,63.19,63.2,35122.0,55.4626,55.489,55.4539,55.4626,35122.0
2017-05-31 11:10:00,63.2,63.2,63.12,63.14,12554.0,55.4626,55.4626,55.3924,55.41,12554.0
2017-05-31 11:20:00,63.16,63.21,63.14,63.15,11660.0,55.4275,55.4714,55.41,55.4188,11660.0
2017-05-31 11:30:00,63.17,63.18,63.14,63.15,25967.0,55.4363,55.4451,55.41,55.4188,25967.0
2017-05-31 11:40:00,63.16,63.22,63.15,63.2,27223.0,55.4275,55.4802,55.4188,55.4626,27223.0
2017-05-31 11:50:00,63.2,63.22,63.15,63.22,32425.0,55.4626,55.4802,55.4188,55.4802,32425.0
2017-05-31 12:00:00,63.22,63.29,63.21,63.28,14089.0,55.4802,55.5416,55.4714,55.5328,14089.0
2017-05-31 12:10:00,63.29,63.31,63.28,63.31,6474.0,55.5416,55.5592,55.5328,55.5592,6474.0
2017-05-31 12:20:00,63.31,63.31,63.26,63.29,9165.0,55.5592,55.5592,55.5153,55.5416,9165.0
2017-05-31 12:30:00,63.29,63.31,63.25,63.26,14308.0,55.5416,55.5592,55.5065,55.5153,14308.0
2017-05-31 12:40:00,63.26,63.26,63.22,63.22,6127.0,55.5153,55.5153,55.4802,55.4802,6127.0
2017-05-31 12:50:00,63.22,63.24,63.22,63.22,7821.0,55.4802,55.4977,55.4802,55.4802,7821.0
2017-05-31 13:00:00,63.23,63.26,63.22,63.26,16302.0,55.489,55.5153,55.4802,55.5153,16302.0
2017-05-31 13:10:00,63.28,63.31,63.24,63.24,13348.0,55.5328,55.5592,55.4977,55.4977,13348.0
2017-05-31 13:20:00,63.25,63.26,63.2,63.21,20425.0,55.5065,55.5153,55.4626,55.4714,20425.0
2017-05-31 13:30:00,63.22,63.22,63.19,63.21,12402.0,55.4802,55.4802,55.4539,55.4714,12402.0
2017-05-31 13:40:00,63.22,63.22,63.18,63.2,9579.0,55.4802,55.4802,55.4451,55.4626,9579.0
2017-05-31 13:50:00,63.19,63.19,63.12,63.12,22188.0,55.4539,55.4539,55.3924,55.3924,22188.0
2017-05-31 14:00:00,63.13,63.13,63.09,63.1,14221.0,55.4012,55.4012,55.3661,55.3749,14221.0
2017-05-31 14:10:00,63.1,63.14,63.06,63.14,29194.0,55.3749,55.41,55.3398,55.41,29194.0
2017-05-31 14:20:00,63.14,63.16,63.1,63.16,14884.0,55.41,55.4275,55.3749,55.4275,14884.0
2017-05-31 14:30:00,63.17,63.31,63.17,63.31,19121.0,55.4363,55.5592,55.4363,55.5592,19121.0
2017-05-31 14:40:00,63.31,63.35,63.31,63.34,14890.0,55.5592,55.5943,55.5592,55.5855,14890.0
2017-05-31 14:50:00,63.35,63.35,63.26,63.3,27060.0,55.5943,55.5943,55.5153,55.5504,27060.0
2017-05-31 15:00:00,63.3,63.37,63.29,63.33,29388.0,55.5504,55.6118,55.5416,55.5767,29388.0
2017-05-31 15:10:00,63.33,63.42,63.32,63.41,30737.0,55.5767,55.6557,55.568,55.6469,30737.0
2017-05-31 15:20:00,63.41,63.5,63.39,63.5,30482.0,55.6469,55.7259,55.6294,55.7259,30482.0
2017-05-31 15:30:00,63.5,63.55,63.47,63.47,44444.0,55.7259,55.7698,55.6996,55.6996,44444.0
2017-05-31 15:40:00,63.47,63.59,63.47,63.59,88931.0,55.6996,55.8049,55.6996,55.8049,88931.0
2017-05-31 15:50:00,63.58,63.63,63.55,63.6,243564.0,55.7961,55.84,55.7698,55.8137,243564.0
2017-06-01 09:30:00,63.8,63.8,63.56,63.6,38884.0,55.9892,55.9892,55.7786,55.8137,38884.0
2017-06-01 09:40:00,63.61,63.61,63.52,63.52,16999.0,55.8224,55.8224,55.7435,55.7435,16999.0
2017-06-01 09:50:00,63.53,63.64,63.51,63.6,20053.0,55.7522,55.8488,55.7347,55.8137,20053.0
2017-06-01 10:00:00,63.59,63.7,63.59,63.67,16868.0,55.8049,55.9014,55.8049,55.8751,16868.0
2017-06-01 10:10:00,63.67,63.86,63.66,63.86,19135.0,55.8751,56.0418,55.8663,56.0418,19135.0
2017-06-01 10:20:00,63.86,63.86,63.7,63.78,19477.0,56.0418,56.0418,55.9014,55.9716,19477.0
2017-06-01 10:30:00,63.77,63.81,63.68,63.68,25176.0,55.9629,55.998,55.8839,55.8839,25176.0
2017-06-01 10:40:00,63.69,63.74,63.66,63.71,20731.0,55.8927,55.9365,55.8663,55.9102,20731.0
2017-06-01 10:50:00,63.71,63.74,63.68,63.69,15594.0,55.9102,55.9365,55.8839,55.8927,15594.0
2017-06-01 11:00:00,63.69,63.71,63.6,63.67,23311.0,55.8927,55.9102,55.8137,55.8751,23311.0
2017-06-01 11:10:00,63.68,63.7,63.64,63.66,29733.0,55.8839,55.9014,55.8488,55.8663,29733.0
2017-06-01 11:20:00,63.66,63.76,63.64,63.76,26480.0,55.8663,55.9541,55.8488,55.9541,26480.0
2017-06-01 11:30:00,63.76,63.82,63.71,63.78,16305.0,55.9541,56.0067,55.9102,55.9716,16305.0
2017-06-01 11:40:00,63.8,63.84,63.8,63.84,10204.0,55.9892,56.0243,55.9892,56.0243,10204.0
2017-06-01 11:50:00,63.83,63.86,63.83,63.83,12834.0,56.0155,56.0418,56.0155,56.0155,12834.0
2017-06-01 12:00:00,63.83,63.87,63.82,63.86,16980.0,56.0155,56.0506,56.0067,56.0418,16980.0
2017-06-01 12:10:00,63.86,63.91,63.84,63.91,17121.0,56.0418,56.0857,56.0243,56.0857,17121.0
2017-06-01 12:20:00,63.92,63.92,63.85,63.87,9300.0,56.0945,56.0945,56.0331,56.0506,9300.0
2017-06-01 12:30:00,63.87,63.95,63.87,63.95,11363.0,56.0506,56.1208,56.0506,56.1208,11363.0
2017-06-01 12:40:00,63.95,63.96,63.93,63.95,11573.0,56.1208,56.1296,56.1033,56.1208,11573.0
2017-06-01 12:50:00,63.95,63.98,63.93,63.94,17739.0,56.1208,56.1471,56.1033,56.112,17739.0
2017-06-01 13:00:00,63.94,63.99,63.93,63.98,16818.0,56.112,56.1559,56.1033,56.1471,16818.0
2017-06-01 13:10:00,63.98,64.0,63.96,63.97,10867.0,56.1471,56.1647,56.1296,56.1384,10867.0
2017-06-01 13:20:00,63.98,64.0,63.98,63.99,15445.0,56.1471,56.1647,56.1471,56.1559,15445.0
2017-06-01 13:30:00,63.99,63.99,63.94,63.97,15618.0,56.1559,56.1559,56.112,56.1384,15618.0
2017-06-01 13:40:00,63.97,64.0,63.97,64.0,14530.0,56.1384,56.1647,56.1384,56.1647,14530.0
2017-06-01 13:50:00,64.0,64.07,63.99,64.06,18123.0,56.1647,56.2261,56.1559,56.2174,18123.0
2017-06-01 14:00:00,64.06,64.07,64.04,64.06,11297.0,56.2174,56.2261,56.1998,56.2174,11297.0
2017-06-01 14:10:00,64.06,64.18,64.06,64.18,33435.0,56.2174,56.3227,56.2174,56.3227,33435.0
2017-06-01 14:20:00,64.18,64.22,64.18,64.18,26438.0,56.3227,56.3578,56.3227,56.3227,26438.0
2017-06-01 14:30:00,64.19,64.19,64.13,64.16,17652.0,56.3314,56.3314,56.2788,56.3051,17652.0
2017-06-01 14:40:00,64.17,64.19,64.15,64.15,17267.0,56.3139,56.3314,56.2963,56.2963,17267.0
2017-06-01 14:50:00,64.14,64.15,64.11,64.12,16017.0,56.2876,56.2963,56.2612,56.27,16017.0
2017-06-01 15:00:00,64.13,64.21,64.13,64.19,30389.0,56.2788,56.349,56.2788,56.3314,30389.0
2017-06-01 15:10:00,64.2,64.23,64.17,64.23,40115.0,56.3402,56.3665,56.3139,56.3665,40115.0
2017-06-01 15:20:00,64.23,64.27,64.19,64.26,41250.0,56.3665,56.4016,56.3314,56.3929,41250.0
2017-06-01 15:30:00,64.27,64.31,64.23,64.23,52835.0,56.4016,56.4367,56.3665,56.3665,52835.0
2017-06-01 15:40:00,64.24,64.36,64.23,64.35,69185.0,56.3753,56.4806,56.3665,56.4719,69185.0
2017-06-01 15:50:00,64.36,64.43,64.33,64.42,184248.0,56.4806,56.5421,56.4543,56.5333,184248.0
2017-06-02 09:30:00,64.45,64.68,64.45,64.54,25967.0,56.5596,56.7615,56.5596,56.6386,25967.0
2017-06-02 09:40:00,64.55,64.56,64.35,64.39,8247.0,56.6474,56.6561,56.4719,56.507,8247.0
2017-06-02 09:50:00,64.42,64.44,64.37,64.42,12254.0,56.5333,56.5508,56.4894,56.5333,12254.0
2017-06-02 10:00:00,64.42,64.46,64.36,64.46,9080.0,56.5333,56.5684,56.4806,56.5684,9080.0
2017-06-02 10:10:00,64.48,64.48,64.43,64.45,11227.0,56.5859,56.5859,56.5421,56.5596,11227.0
2017-06-02 10:20:00,64.46,64.56,64.46,64.56,13184.0,56.5684,56.6561,56.5684,56.6561,13184.0
2017-06-02 10:30:00,64.56,64.6,64.49,64.59,12080.0,56.6561,56.6912,56.5947,56.6825,12080.0
2017-06-02 10:40:00,64.59,64.72,64.59,64.71,13262.0,56.6825,56.7966,56.6825,56.7878,13262.0
2017-06-02 10:50:00,64.72,64.78,64.69,64.69,30188.0,56.7966,56.8492,56.7702,56.7702,30188.0
2017-06-02 11:00:00,64.7,64.7,64.65,64.67,24234.0,56.779,56.779,56.7351,56.7527,24234.0
2017-06-02 11:10:00,64.67,64.69,64.64,64.66,12339.0,56.7527,56.7702,56.7263,56.7439,12339.0
2017-06-02 11:20:00,64.66,64.7,64.65,64.69,8150.0,56.7439,56.779,56.7351,56.7702,8150.0
2017-06-02 11:30:00,64.7,64.71,64.66,64.68,13310.0,56.779,56.7878,56.7439,56.7615,13310.0
2017-06-02 11:40:00,64.68,64.72,64.66,64.71,10065.0,56.7615,56.7966,56.7439,56.7878,10065.0
2017-06-02 11:50:00,64.72,64.74,64.7,64.73,13756.0,56.7966,56.8141,56.779,56.8053,13756.0
2017-06-02 12:00:00,64.73,64.74,64.68,64.69,15546.0,56.8053,56.8141,56.7615,56.7702,15546.0
2017-06-02 12:10:00,64.69,64.74,64.68,64.72,10390.0,56.7702,56.8141,56.7615,56.7966,10390.0
2017-06-02 12:20:00,64.72,64.74,64.71,64.72,6224.0,56.7966,56.8141,56.7878,56.7966,6224.0
2017-06-02 12:30:00,64.73,64.75,64.69,64.75,18613.0,56.8053,56.8229,56.7702,56.8229,18613.0
2017-06-02 12:40:00,64.75,64.76,64.73,64.75,10754.0,56.8229,56.8317,56.8053,56.8229,10754.0
2017-06-02 12:50:00,64.75,64.79,64.75,64.79,7290.0,56.8229,56.858,56.8229,56.858,7290.0
2017-06-02 13:00:00,64.78,64.78,64.75,64.75,5726.0,56.8492,56.8492,56.8229,56.8229,5726.0
2017-06-02 13:10:00,64.75,64.76,64.71,64.72,10022.0,56.8229,56.8317,56.7878,56.7966,10022.0
2017-06-02 13:20:00,64.72,64.74,64.72,64.72,6689.0,56.7966,56.8141,56.7966,56.7966,6689.0
2017-06-02 13:30:00,64.72,64.78,64.71,64.78,7741.0,56.7966,56.8492,56.7878,56.8492,7741.0
2017-06-02 13:40:00,64.77,64.81,64.77,64.78,8825.0,56.8404,56.8755,56.8404,56.8492,8825.0
2017-06-02 13:50:00,64.77,64.8,64.77,64.8,10048.0,56.8404,56.8668,56.8404,56.8668,10048.0
2017-06-02 14:00:00,64.8,64.84,64.79,64.81,14502.0,56.8668,56.9019,56.858,56.8755,14502.0
2017-06-02 14:10:00,64.82,64.84,64.8,64.83,13430.0,56.8843,56.9019,56.8668,56.8931,13430.0
2017-06-02 14:20:00,64.83,64.86,64.8,64.8,13195.0,56.8931,56.9194,56.8668,56.8668,13195.0
2017-06-02 14:30:00,64.8,64.82,64.78,64.8,15493.0,56.8668,56.8843,56.8492,56.8668,15493.0
2017-06-02 14:40:00,64.81,64.82,64.78,64.79,8780.0,56.8755,56.8843,56.8492,56.858,8780.0
2017-06-02 14:50:00,64.79,64.8,64.77,64.79,10554.0,56.858,56.8668,56.8404,56.858,10554.0
2017-06-02 15:00:00,64.79,64.8,64.77,64.78,9830.0,56.858,56.8668,56.8404,56.8492,9830.0
2017-06-02 15:10:00,64.78,64.81,64.77,64.8,16291.0,56.8492,56.8755,56.8404,56.8668,16291.0
2017-06-02 15:20:00,64.79,64.81,64.78,64.81,13484.0,56.858,56.8755,56.8492,56.8755,13484.0
2017-06-02 15:30:00,64.8,64.81,64.75,64.76,43359.0,56.8668,56.8755,56.8229,56.8317,43359.0
2017-06-02 15:40:00,64.76,64.77,64.69,64.7,51289.0,56.8317,56.8404,56.7702,56.779,51289.0
2017-06-02 15:50:00,64.7,64.7,64.62,64.64,146767.0,56.779,56.779,56.7088,56.7263,146767.0
2017-06-05 09:30:00,64.5,64.68,64.47,64.58,17435.0,56.6035,56.7615,56.5772,56.6737,17435.0
2017-06-05 09:40:00,64.55,64.57,64.51,64.54,7245.0,56.6474,56.6649,56.6123,56.6386,7245.0
2017-06-05 09:50:00,64.56,64.63,64.54,64.63,4425.0,56.6561,56.7176,56.6386,56.7176,4425.0
2017-06-05 10:00:00,64.65,64.72,64.65,64.72,5685.0,56.7351,56.7966,56.7351,56.7966,5685.0
2017-06-05 10:10:00,64.73,64.75,64.66,64.69,9026.0,56.8053,56.8229,56.7439,56.7702,9026.0
2017-06-05 10:20:00,64.68,64.73,64.66,64.69,8045.0,56.7615,56.8053,56.7439,56.7702,8045.0
2017-06-05 10:30:00,64.7,64.74,64.63,64.65,11903.0,56.779,56.8141,56.7176,56.7351,11903.0
2017-06-05 10:40:00,64.65,64.68,64.64,64.64,10626.0,56.7351,56.7615,56.7263,56.7263,10626.0
2017-06-05 10:50:00,64.64,64.64,64.6,64.62,10138.0,56.7263,56.7263,56.6912,56.7088,10138.0
2017-06-05 11:00:00,64.61,64.61,64.51,64.53,12514.0,56.7,56.7,56.6123,56.6298,12514.0
2017-06-05 11:10:00,64.52,64.56,64.51,64.54,12489.0,56.621,56.6561,56.6123,56.6386,12489.0
2017-06-05 11:20:00,64.55,64.55,64.49,64.5,25928.0,56.6474,56.6474,56.5947,56.6035,25928.0
2017-06-05 11:30:00,64.51,64.51,64.45,64.47,13103.0,56.6123,56.6123,56.5596,56.5772,13103.0
2017-06-05 11:40:00,64.47,64.51,64.44,64.51,11432.0,56.5772,56.6123,56.5508,56.6123,11432.0
2017-06-05 11:50:00,64.51,64.53,64.5,64.53,11922.0,56.6123,56.6298,56.6035,56.6298,11922.0
2017-06-05 12:00:00,64.52,64.53,64.48,64.5,14044.0,56.621,56.6298,56.5859,56.6035,14044.0
2017-06-05 12:10:00,64.49,64.5,64.48,64.48,5883.0,56.5947,56.6035,56.5859,56.5859,5883.0
2017-06-05 12:20:00,64.49,64.49,64.44,64.46,17140.0,56.5947,56.5947,56.5508,56.5684,17140.0
2017-06-05 12:30:00,64.47,64.47,64.46,64.46,3745.0,56.5772,56.5772,56.5684,56.5684,3745.0
2017-06-05 12:40:00,64.47,64.5,64.46,64.46,22456.0,56.5772,56.6035,56.5684,56.5684,22456.0
2017-06-05 12:50:00,64.47,64.47,64.38,64.41,48584.0,56.5772,56.5772,56.4982,56.5245,48584.0
2017-06-05 13:00:00,64.42,64.48,64.42,64.47,10752.0,56.5333,56.5859,56.5333,56.5772,10752.0
2017-06-05 13:10:00,64.46,64.47,64.42,64.42,11416.0,56.5684,56.5772,56.5333,56.5333,11416.0
2017-06-05 13:20:00,64.42,64.42,64.38,64.4,9197.0,56.5333,56.5333,56.4982,56.5157,9197.0
2017-06-05 13:30:00,64.4,64.4,64.34,64.34,20440.0,56.5157,56.5157,56.4631,56.4631,20440.0
2017-06-05 13:40:00,64.34,64.39,64.32,64.38,14683.0,56.4631,56.507,56.4455,56.4982,14683.0
2017-06-05 13:50:00,64.39,64.42,64.39,64.41,9920.0,56.507,56.5333,56.507,56.5245,9920.0
2017-06-05 14:00:00,64.42,64.44,64.36,64.38,18085.0,56.5333,56.5508,56.4806,56.4982,18085.0
2017-06-05 14:10:00,64.39,64.43,64.39,64.42,7410.0,56.507,56.5421,56.507,56.5333,7410.0
2017-06-05 14:20:00,64.42,64.46,64.4,64.45,15754.0,56.5333,56.5684,56.5157,56.5596,15754.0
2017-06-05 14:30:00,64.45,64.49,64.44,64.48,16731.0,56.5596,56.5947,56.5508,56.5859,16731.0
2017-06-05 14:40:00,64.49,64.5,64.4,64.42,19993.0,56.5947,56.6035,56.5157,56.5333,19993.0
2017-06-05 14:50:00,64.42,64.45,64.4,64.42,18953.0,56.5333,56.5596,56.5157,56.5333,18953.0
2017-06-05 15:00:00,64.42,64.44,64.42,64.42,14445.0,56.5333,56.5508,56.5333,56.5333,14445.0
2017-06-05 15:10:00,64.42,64.43,64.37,64.37,17980.0,56.5333,56.5421,56.4894,56.4894,17980.0
2017-06-05 15:20:00,64.38,64.39,64.37,64.39,14009.0,56.4982,56.507,56.4894,56.507,14009.0
2017-06-05 15:30:00,64.39,64.43,64.34,64.34,30078.0,56.507,56.5421,56.4631,56.4631,30078.0
2017-06-05 15:40:00,64.34,64.35,64.27,64.28,38446.0,56.4631,56.4719,56.4016,56.4104,38446.0
2017-06-05 15:50:00,64.27,64.28,64.17,64.21,101324.0,56.4016,56.4104,56.3139,56.349,101324.0
2017-06-06 09:30:00,64.15,64.29,64.08,64.17,12591.0,56.2963,56.4192,56.2349,56.3139,12591.0
2017-06-06 09:40:00,64.17,64.34,64.08,64.33,13314.0,56.3139,56.4631,56.2349,56.4543,13314.0
2017-06-06 09:50:00,64.31,64.31,64.23,64.23,4500.0,56.4367,56.4367,56.3665,56.3665,4500.0
2017-06-06 10:00:00,64.26,64.26,64.04,64.1,12341.0,56.3929,56.3929,56.1998,56.2525,12341.0
2017-06-06 10:10:00,64.13,64.13,63.99,64.01,14966.0,56.2788,56.2788,56.1559,56.1735,14966.0
2017-06-06 10:20:00,64.02,64.08,64.01,64.06,15812.0,56.1823,56.2349,56.1735,56.2174,15812.0
2017-06-06 10:30:00,64.07,64.14,64.07,64.12,14654.0,56.2261,56.2876,56.2261,56.27,14654.0
2017-06-06 10:40:00,64.11,64.22,64.11,64.22,14443.0,56.2612,56.3578,56.2612,56.3578,14443.0
2017-06-06 10:50:00,64.22,64.29,64.21,64.29,9199.0,56.3578,56.4192,56.349,56.4192,9199.0
2017-06-06 11:00:00,64.29,64.34,64.28,64.32,9798.0,56.4192,56.4631,56.4104,56.4455,9798.0
2017-06-06 11:10:00,64.32,64.35,64.25,64.29,10821.0,56.4455,56.4719,56.3841,56.4192,10821.0
2017-06-06 11:20:00,64.3,64.3,64.24,64.24,7759.0,56.428,56.428,56.3753,56.3753,7759.0
2017-06-06 11:30:00,64.23,64.28,64.22,64.24,9454.0,56.3665,56.4104,56.3578,56.3753,9454.0
2017-06-06 11:40:00,64.24,64.26,64.21,64.22,8828.0,56.3753,56.3929,56.349,56.3578,8828.0
2017-06-06 11:50:00,64.21,64.21,64.14,64.16,12864.0,56.349,56.349,56.2876,56.3051,12864.0
2017-06-06 12:00:00,64.16,64.2,64.15,64.18,5007.0,56.3051,56.3402,56.2963,56.3227,5007.0
2017-06-06 12:10:00,64.19,64.19,64.12,64.14,7454.0,56.3314,56.3314,56.27,56.2876,7454.0
2017-06-06 12:20:00,64.14,64.18,64.09,64.1,9600.0,56.2876,56.3227,56.2437,56.2525,9600.0
2017-06-06 12:30:00,64.1,64.13,64.08,64.09,5256.0,56.2525,56.2788,56.2349,56.2437,5256.0
2017-06-06 12:40:00,64.09,64.1,64.05,64.06,7534.0,56.2437,56.2525,56.2086,56.2174,7534.0
2017-06-06 12:50:00,64.05,64.07,64.04,64.07,7411.0,56.2086,56.2261,56.1998,56.2261,7411.0
2017-06-06 13:00:00,64.07,64.07,63.99,64.0,12678.0,56.2261,56.2261,56.1559,56.1647,12678.0
2017-06-06 13:10:00,64.0,64.01,63.98,63.99,9495.0,56.1647,56.1735,56.1471,56.1559,9495.0
2017-06-06 13:20:00,63.99,63.99,63.97,63.98,8979.0,56.1559,56.1559,56.1384,56.1471,8979.0
2017-06-06 13:30:00,63.98,63.99,63.96,63.98,5003.0,56.1471,56.1559,56.1296,56.1471,5003.0
2017-06-06 13:40:00,63.98,63.98,63.95,63.97,5996.0,56.1471,56.1471,56.1208,56.1384,5996.0
2017-06-06 13:50:00,63.97,63.97,63.93,63.95,13471.0,56.1384,56.1384,56.1033,56.1208,13471.0
2017-06-06 14:00:00,63.95,64.01,63.94,64.0,12959.0,56.1208,56.1735,56.112,56.1647,12959.0
2017-06-06 14:10:00,64.0,64.04,64.0,64.02,11062.0,56.1647,56.1998,56.1647,56.1823,11062.0
2017-06-06 14:20:00,64.02,64.02,63.92,63.95,27096.0,56.1823,56.1823,56.0945,56.1208,27096.0
2017-06-06 14:30:00,63.94,64.01,63.94,63.97,14382.0,56.112,56.1735,56.112,56.1384,14382.0
2017-06-06 14:40:00,63.98,64.04,63.98,64.03,10468.0,56.1471,56.1998,56.1471,56.191,10468.0
2017-06-06 14:50:00,64.03,64.05,64.0,64.01,23526.0,56.191,56.2086,56.1647,56.1735,23526.0
2017-06-06 15:00:00,64.02,64.08,64.02,64.07,15558.0,56.1823,56.2349,56.1823,56.2261,15558.0
2017-06-06 15:10:00,64.06,64.09,64.04,64.05,14486.0,56.2174,56.2437,56.1998,56.2086,14486.0
2017-06-06 15:20:00,64.05,64.09,64.04,64.06,21473.0,56.2086,56.2437,56.1998,56.2174,21473.0
2017-06-06 15:30:00,64.07,64.07,64.0,64.0,23249.0,56.2261,56.2261,56.1647,56.1647,23249.0
2017-06-06 15:40:00,64.0,64.03,63.97,63.98,32332.0,56.1647,56.191,56.1384,56.1471,32332.0
2017-06-06 15:50:00,63.98,64.02,63.96,64.0,73604.0,56.1471,56.1823,56.1296,56.1647,73604.0
2017-06-07 09:30:00,63.98,64.16,63.93,63.94,24134.0,56.1471,56.3051,56.1033,56.112,24134.0
2017-06-07 09:40:00,63.96,64.04,63.91,63.92,15786.0,56.1296,56.1998,56.0857,56.0945,15786.0
2017-06-07 09:50:00,63.92,63.93,63.87,63.87,6678.0,56.0945,56.1033,56.0506,56.0506,6678.0
2017-06-07 10:00:00,63.91,63.96,63.84,63.96,16639.0,56.0857,56.1296,56.0243,56.1296,16639.0
2017-06-07 10:10:00,63.95,63.97,63.9,63.95,21989.0,56.1208,56.1384,56.0769,56.1208,21989.0
2017-06-07 10:20:00,63.95,63.95,63.84,63.84,11845.0,56.1208,56.1208,56.0243,56.0243,11845.0
2017-06-07 10:30:00,63.83,63.94,63.8,63.94,22123.0,56.0155,56.112,55.9892,56.112,22123.0
2017-06-07 10:40:00,63.93,64.0,63.9,63.91,17341.0,56.1033,56.1647,56.0769,56.0857,17341.0
2017-06-07 10:50:00,63.92,63.96,63.87,63.95,24305.0,56.0945,56.1296,56.0506,56.1208,24305.0
2017-06-07 11:00:00,63.95,63.95,63.88,63.91,11470.0,56.1208,56.1208,56.0594,56.0857,11470.0
2017-06-07 11:10:00,63.92,63.98,63.92,63.93,15342.0,56.0945,56.1471,56.0945,56.1033,15342.0
2017-06-07 11:20:00,63.93,63.94,63.87,63.88,10719.0,56.1033,56.112,56.0506,56.0594,10719.0
2017-06-07 11:30:00,63.88,63.95,63.88,63.94,12152.0,56.0594,56.1208,56.0594,56.112,12152.0
2017-06-07 11:40:00,63.94,64.0,63.91,63.99,13210.0,56.112,56.1647,56.0857,56.1559,13210.0
2017-06-07 11:50:00,64.0,64.05,64.0,64.04,16280.0,56.1647,56.2086,56.1647,56.1998,16280.0
2017-06-07 12:00:00,64.04,64.04,63.96,63.97,15007.0,56.1998,56.1998,56.1296,56.1384,15007.0
2017-06-07 12:10:00,63.97,64.01,63.96,63.99,10446.0,56.1384,56.1735,56.1296,56.1559,10446.0
2017-06-07 12:20:00,63.99,64.03,63.97,63.99,21257.0,56.1559,56.191,56.1384,56.1559,21257.0
2017-06-07 12:30:00,64.01,64.05,63.99,64.05,8052.0,56.1735,56.2086,56.1559,56.2086,8052.0
2017-06-07 12:40:00,64.05,64.05,63.99,64.02,14534.0,56.2086,56.2086,56.1559,56.1823,14534.0
2017-06-07 12:50:00,64.02,64.04,63.98,64.03,13500.0,56.1823,56.1998,56.1471,56.191,13500.0
2017-06-07 13:00:00,64.04,64.07,64.04,64.04,11203.0,56.1998,56.2261,56.1998,56.1998,11203.0
2017-06-07 13:10:00,64.04,64.06,64.03,64.03,9597.0,56.1998,56.2174,56.191,56.191,9597.0
2017-06-07 13:20:00,64.03,64.07,64.0,64.04,17060.0,56.191,56.2261,56.1647,56.1998,17060.0
2017-06-07 13:30:00,64.03,64.06,64.03,64.06,10917.0,56.191,56.2174,56.191,56.2174,10917.0
2017-06-07 13:40:00,64.05,64.15,64.03,64.15,24519.0,56.2086,56.2963,56.191,56.2963,24519.0
2017-06-07 13:50:00,64.14,64.2,64.13,64.18,11973.0,56.2876,56.3402,56.2788,56.3227,11973.0
2017-06-07 14:00:00,64.17,64.24,64.17,64.23,16961.0,56.3139,56.3753,56.3139,56.3665,16961.0
2017-06-07 14:10:00,64.23,64.25,64.2,64.22,9938.0,56.3665,56.3841,56.3402,56.3578,9938.0
2017-06-07 14:20:00,64.22,64.25,64.22,64.23,20002.0,56.3578,56.3841,56.3578,56.3665,20002.0
2017-06-07 14:30:00,64.24,64.24,64.19,64.19,9640.0,56.3753,56.3753,56.3314,56.3314,9640.0
2017-06-07 14:40:00,64.19,64.2,64.13,64.16,22689.0,56.3314,56.3402,56.2788,56.3051,22689.0
2017-06-07 14:50:00,64.17,64.17,64.09,64.09,10479.0,56.3139,56.3139,56.2437,56.2437,10479.0
2017-06-07 15:00:00,64.09,64.14,64.08,64.14,21104.0,56.2437,56.2876,56.2349,56.2876,21104.0
2017-06-07 15:10:00,64.13,64.13,64.07,64.07,17927.0,56.2788,56.2788,56.2261,56.2261,17927.0
2017-06-07 15:20:00,64.07,64.08,64.06,64.08,22085.0,56.2261,56.2349,56.2174,56.2349,22085.0
2017-06-07 15:30:00,64.08,64.08,64.04,64.04,28841.0,56.2349,56.2349,56.1998,56.1998,28841.0
2017-06-07 15:40:00,64.04,64.13,64.03,64.13,72348.0,56.1998,56.2788,56.191,56.2788,72348.0
2017-06-07 15:50:00,64.12,64.13,64.09,64.1,130456.0,56.27,56.2788,56.2437,56.2525,130456.0
2017-06-08 09:30:00,64.15,64.36,64.02,64.04,16936.0,56.2963,56.4806,56.1823,56.1998,16936.0
2017-06-08 09:40:00,64.02,64.05,63.71,63.82,11330.0,56.1823,56.2086,55.9102,56.0067,11330.0
2017-06-08 09:50:00,63.81,63.81,63.6,63.68,41109.0,55.998,55.998,55.8137,55.8839,41109.0
2017-06-08 10:00:00,63.71,63.73,63.61,63.73,21315.0,55.9102,55.9278,55.8224,55.9278,21315.0
2017-06-08 10:10:00,63.72,63.73,63.65,63.66,13343.0,55.919,55.9278,55.8576,55.8663,13343.0
2017-06-08 10:20:00,63.66,63.7,63.63,63.68,7395.0,55.8663,55.9014,55.84,55.8839,7395.0
2017-06-08 10:30:00,63.69,63.78,63.68,63.74,18165.0,55.8927,55.9716,55.8839,55.9365,18165.0
2017-06-08 10:40:00,63.74,63.83,63.74,63.81,15799.0,55.9365,56.0155,55.9365,55.998,15799.0
2017-06-08 10:50:00,63.81,63.82,63.77,63.8,10278.0,55.998,56.0067,55.9629,55.9892,10278.0
2017-06-08 11:00:00,63.8,63.9,63.76,63.88,62975.0,55.9892,56.0769,55.9541,56.0594,62975.0
2017-06-08 11:10:00,63.88,63.96,63.86,63.89,22936.0,56.0594,56.1296,56.0418,56.0682,22936.0
2017-06-08 11:20:00,63.88,63.88,63.77,63.79,10515.0,56.0594,56.0594,55.9629,55.9804,10515.0
2017-06-08 11:30:00,63.79,63.79,63.7,63.72,22241.0,55.9804,55.9804,55.9014,55.919,22241.0
2017-06-08 11:40:00,63.72,63.77,63.7,63.73,12801.0,55.919,55.9629,55.9014,55.9278,12801.0
2017-06-08 11:50:00,63.73,63.74,63.69,63.71,15558.0,55.9278,55.9365,55.8927,55.9102,15558.0
2017-06-08 12:00:00,63.72,63.72,63.68,63.7,22753.0,55.919,55.919,55.8839,55.9014,22753.0
2017-06-08 12:10:00,63.69,63.72,63.68,63.7,41993.0,55.8927,55.919,55.8839,55.9014,41993.0
2017-06-08 12:20:00,63.69,63.7,63.63,63.64,11560.0,55.8927,55.9014,55.84,55.8488,11560.0
2017-06-08 12:30:00,63.65,63.66,63.6,63.62,10869.0,55.8576,55.8663,55.8137,55.8312,10869.0
2017-06-08 12:40:00,63.62,63.62,63.57,63.58,8668.0,55.8312,55.8312,55.7873,55.7961,8668.0
2017-06-08 12:50:00,63.58,63.63,63.57,63.61,19739.0,55.7961,55.84,55.7873,55.8224,19739.0
2017-06-08 13:00:00,63.61,63.65,63.6,63.65,9436.0,55.8224,55.8576,55.8137,55.8576,9436.0
2017-06-08 13:10:00,63.66,63.7,63.64,63.66,11798.0,55.8663,55.9014,55.8488,55.8663,11798.0
2017-06-08 13:20:00,63.66,63.68,63.55,63.57,11904.0,55.8663,55.8839,55.7698,55.7873,11904.0
2017-06-08 13:30:00,63.57,63.59,63.56,63.57,6081.0,55.7873,55.8049,55.7786,55.7873,6081.0
2017-06-08 13:40:00,63.58,63.68,63.58,63.67,8433.0,55.7961,55.8839,55.7961,55.8751,8433.0
2017-06-08 13:50:00,63.67,63.71,63.65,63.69,9203.0,55.8751,55.9102,55.8576,55.8927,9203.0
2017-06-08 14:00:00,63.69,63.71,63.66,63.71,9433.0,55.8927,55.9102,55.8663,55.9102,9433.0
2017-06-08 14:10:00,63.72,63.72,63.59,63.6,21217.0,55.919,55.919,55.8049,55.8137,21217.0
2017-06-08 14:20:00,63.6,63.61,63.53,63.55,13599.0,55.8137,55.8224,55.7522,55.7698,13599.0
2017-06-08 14:30:00,63.55,63.6,63.55,63.56,12899.0,55.7698,55.8137,55.7698,55.7786,12899.0
2017-06-08 14:40:00,63.57,63.57,63.47,63.48,23486.0,55.7873,55.7873,55.6996,55.7084,23486.0
2017-06-08 14:50:00,63.5,63.54,63.44,63.51,16816.0,55.7259,55.761,55.6733,55.7347,16816.0
2017-06-08 15:00:00,63.52,63.58,63.5,63.58,21789.0,55.7435,55.7961,55.7259,55.7961,21789.0
2017-06-08 15:10:00,63.6,63.7,63.58,63.7,15904.0,55.8137,55.9014,55.7961,55.9014,15904.0
2017-06-08 15:20:00,63.69,63.69,63.65,63.67,19248.0,55.8927,55.8927,55.8576,55.8751,19248.0
2017-06-08 15:30:00,63.66,63.71,63.62,63.68,26063.0,55.8663,55.9102,55.8312,55.8839,26063.0
2017-06-08 15:40:00,63.68,63.74,63.67,63.74,33246.0,55.8839,55.9365,55.8751,55.9365,33246.0
2017-06-08 15:50:00,63.74,63.75,63.7,63.71,76499.0,55.9365,55.9453,55.9014,55.9102,76499.0
2017-06-09 09:30:00,63.65,63.73,63.57,63.58,10845.0,55.8576,55.9278,55.7873,55.7961,10845.0
2017-06-09 09:40:00,63.58,63.62,63.58,63.6,1750.0,55.7961,55.8312,55.7961,55.8137,1750.0
2017-06-09 09:50:00,63.55,63.71,63.53,63.68,7133.0,55.7698,55.9102,55.7522,55.8839,7133.0
2017-06-09 10:00:00,63.66,63.7,63.62,63.69,13979.0,55.8663,55.9014,55.8312,55.8927,13979.0
2017-06-09 10:10:00,63.7,63.72,63.65,63.71,6523.0,55.9014,55.919,55.8576,55.9102,6523.0
2017-06-09 10:20:00,63.72,63.73,63.69,63.72,7800.0,55.919,55.9278,55.8927,55.919,7800.0
2017-06-09 10:30:00,63.72,63.78,63.72,63.77,26892.0,55.919,55.9716,55.919,55.9629,26892.0
2017-06-09 10:40:00,63.77,63.79,63.7,63.71,14275.0,55.9629,55.9804,55.9014,55.9102,14275.0
2017-06-09 10:50:00,63.72,63.72,63.65,63.67,25417.0,55.919,55.919,55.8576,55.8751,25417.0
2017-06-09 11:00:00,63.67,63.7,63.64,63.68,12736.0,55.8751,55.9014,55.8488,55.8839,12736.0
2017-06-09 11:10:00,63.68,63.71,63.67,63.7,11870.0,55.8839,55.9102,55.8751,55.9014,11870.0
2017-06-09 11:20:00,63.7,63.73,63.69,63.71,10534.0,55.9014,55.9278,55.8927,55.9102,10534.0
2017-06-09 11:30:00,63.71,63.74,63.7,63.71,7834.0,55.9102,55.9365,55.9014,55.9102,7834.0
2017-06-09 11:40:00,63.73,63.77,63.71,63.76,8649.0,55.9278,55.9629,55.9102,55.9541,8649.0
2017-06-09 11:50:00,63.77,63.77,63.73,63.73,7500.0,55.9629,55.9629,55.9278,55.9278,7500.0
2017-06-09 12:00:00,63.73,63.77,63.72,63.75,11243.0,55.9278,55.9629,55.919,55.9453,11243.0
2017-06-09 12:10:00,63.75,63.8,63.75,63.78,8801.0,55.9453,55.9892,55.9453,55.9716,8801.0
2017-06-09 12:20:00,63.79,63.8,63.74,63.76,7433.0,55.9804,55.9892,55.9365,55.9541,7433.0
2017-06-09 12:30:00,63.77,63.77,63.69,63.73,17258.0,55.9629,55.9629,55.8927,55.9278,17258.0
2017-06-09 12:40:00,63.72,63.76,63.72,63.76,9191.0,55.919,55.9541,55.919,55.9541,9191.0
2017-06-09 12:50:00,63.76,63.8,63.76,63.77,11102.0,55.9541,55.9892,55.9541,55.9629,11102.0
2017-06-09 13:00:00,63.78,63.78,63.73,63.74,13380.0,55.9716,55.9716,55.9278,55.9365,13380.0
2017-06-09 13:10:00,63.73,63.78,63.71,63.77,12761.0,55.9278,55.9716,55.9102,55.9629,12761.0
2017-06-09 13:20:00,63.77,63.9,63.75,63.9,10158.0,55.9629,56.0769,55.9453,56.0769,10158.0
2017-06-09 13:30:00,63.9,63.9,63.78,63.81,12002.0,56.0769,56.0769,55.9716,55.998,12002.0
2017-06-09 13:40:00,63.81,63.82,63.76,63.77,11614.0,55.998,56.0067,55.9541,55.9629,11614.0
2017-06-09 13:50:00,63.77,63.81,63.75,63.77,11164.0,55.9629,55.998,55.9453,55.9629,11164.0
2017-06-09 14:00:00,63.76,63.85,63.76,63.82,13466.0,55.9541,56.0331,55.9541,56.0067,13466.0
2017-06-09 14:10:00,63.82,63.88,63.82,63.87,8349.0,56.0067,56.0594,56.0067,56.0506,8349.0
2017-06-09 14:20:00,63.87,63.89,63.78,63.78,10391.0,56.0506,56.0682,55.9716,55.9716,10391.0
2017-06-09 14:30:00,63.78,63.78,63.71,63.76,22694.0,55.9716,55.9716,55.9102,55.9541,22694.0
2017-06-09 14:40:00,63.75,63.77,63.67,63.68,32198.0,55.9453,55.9629,55.8751,55.8839,32198.0
2017-06-09 14:50:00,63.68,63.83,63.68,63.8,16991.0,55.8839,56.0155,55.8839,55.9892,16991.0
2017-06-09 15:00:00,63.8,63.89,63.8,63.86,23508.0,55.9892,56.0682,55.9892,56.0418,23508.0
2017-06-09 15:10:00,63.87,63.89,63.75,63.82,24211.0,56.0506,56.0682,55.9453,56.0067,24211.0
2017-06-09 15:20:00,63.82,63.82,63.75,63.82,30287.0,56.0067,56.0067,55.9453,56.0067,30287.0
2017-06-09 15:30:00,63.82,63.82,63.73,63.77,35300.0,56.0067,56.0067,55.9278,55.9629,35300.0
2017-06-09 15:40:00,63.77,63.92,63.76,63.92,52735.0,55.9629,56.0945,55.9541,56.0945,52735.0
2017-06-09 15:50:00,63.92,64.02,63.91,63.94,130411.0,56.0945,56.1823,56.0857,56.112,130411.0
2017-06-12 09:30:00,63.96,64.14,63.94,63.99,17437.0,56.1296,56.2876,56.112,56.1559,17437.0
2017-06-12 09:40:00,63.98,64.02,63.91,64.0,13657.0,56.1471,56.1823,56.0857,56.1647,13657.0
2017-06-12 09:50:00,64.0,64.04,63.87,64.02,9732.0,56.1647,56.1998,56.0506,56.1823,9732.0
2017-06-12 10:00:00,64.03,64.07,64.0,64.02,18228.0,56.191,56.2261,56.1647,56.1823,18228.0
2017-06-12 10:10:00,64.03,64.08,63.96,63.96,11243.0,56.191,56.2349,56.1296,56.1296,11243.0
2017-06-12 10:20:00,63.97,63.97,63.84,63.89,10611.0,56.1384,56.1384,56.0243,56.0682,10611.0
2017-06-12 10:30:00,63.91,63.98,63.87,63.98,10583.0,56.0857,56.1471,56.0506,56.1471,10583.0
2017-06-12 10:40:00,63.99,64.03,63.96,64.0,11517.0,56.1559,56.191,56.1296,56.1647,11517.0
2017-06-12 10:50:00,64.0,64.04,63.99,64.03,9108.0,56.1647,56.1998,56.1559,56.191,9108.0
2017-06-12 11:00:00,64.03,64.05,64.01,64.02,9950.0,56.191,56.2086,56.1735,56.1823,9950.0
2017-06-12 11:10:00,64.01,64.05,64.0,64.01,13333.0,56.1735,56.2086,56.1647,56.1735,13333.0
2017-06-12 11:20:00,64.01,64.02,63.99,64.01,8776.0,56.1735,56.1823,56.1559,56.1735,8776.0
2017-06-12 11:30:00,64.01,64.04,64.0,64.04,8260.0,56.1735,56.1998,56.1647,56.1998,8260.0
2017-06-12 11:40:00,64.04,64.12,64.03,64.1,8911.0,56.1998,56.27,56.191,56.2525,8911.0
2017-06-12 11:50:00,64.09,64.09,64.05,64.09,8016.0,56.2437,56.2437,56.2086,56.2437,8016.0
2017-06-12 12:00:00,64.1,64.1,64.05,64.07,6570.0,56.2525,56.2525,56.2086,56.2261,6570.0
2017-06-12 12:10:00,64.06,64.13,64.05,64.11,7241.0,56.2174,56.2788,56.2086,56.2612,7241.0
2017-06-12 12:20:00,64.11,64.13,64.08,64.13,5972.0,56.2612,56.2788,56.2349,56.2788,5972.0
2017-06-12 12:30:00,64.13,64.17,64.12,64.12,6404.0,56.2788,56.3139,56.27,56.27,6404.0
2017-06-12 12:40:00,64.14,64.14,64.07,64.07,5680.0,56.2876,56.2876,56.2261,56.2261,5680.0
2017-06-12 12:50:00,64.08,64.08,64.02,64.04,9851.0,56.2349,56.2349,56.1823,56.1998,9851.0
2017-06-12 13:00:00,64.05,64.1,64.04,64.09,7464.0,56.2086,56.2525,56.1998,56.2437,7464.0
2017-06-12 13:10:00,64.08,64.11,64.07,64.1,7183.0,56.2349,56.2612,56.2261,56.2525,7183.0
2017-06-12 13:20:00,64.1,64.12,64.09,64.1,5239.0,56.2525,56.27,56.2437,56.2525,5239.0
2017-06-12 13:30:00,64.1,64.11,64.05,64.05,4613.0,56.2525,56.2612,56.2086,56.2086,4613.0
2017-06-12 13:40:00,64.06,64.08,64.05,64.05,5849.0,56.2174,56.2349,56.2086,56.2086,5849.0
2017-06-12 13:50:00,64.05,64.07,64.04,64.05,4917.0,56.2086,56.2261,56.1998,56.2086,4917.0
2017-06-12 14:00:00,64.05,64.07,64.03,64.05,8964.0,56.2086,56.2261,56.191,56.2086,8964.0
2017-06-12 14:10:00,64.04,64.08,64.03,64.05,13098.0,56.1998,56.2349,56.191,56.2086,13098.0
2017-06-12 14:20:00,64.04,64.04,64.01,64.02,5620.0,56.1998,56.1998,56.1735,56.1823,5620.0
2017-06-12 14:30:00,64.03,64.05,64.01,64.03,7941.0,56.191,56.2086,56.1735,56.191,7941.0
2017-06-12 14:40:00,64.03,64.06,64.02,64.03,9426.0,56.191,56.2174,56.1823,56.191,9426.0
2017-06-12 14:50:00,64.03,64.04,64.01,64.01,4602.0,56.191,56.1998,56.1735,56.1735,4602.0
2017-06-12 15:00:00,64.01,64.08,64.01,64.04,10947.0,56.1735,56.2349,56.1735,56.1998,10947.0
2017-06-12 15:10:00,64.04,64.07,64.02,64.06,8934.0,56.1998,56.2261,56.1823,56.2174,8934.0
2017-06-12 15:20:00,64.07,64.09,64.04,64.06,11190.0,56.2261,56.2437,56.1998,56.2174,11190.0
2017-06-12 15:30:00,64.06,64.1,64.06,64.08,15072.0,56.2174,56.2525,56.2174,56.2349,15072.0
2017-06-12 15:40:00,64.09,64.11,64.05,64.09,33228.0,56.2437,56.2612,56.2086,56.2437,33228.0
2017-06-12 15:50:00,64.09,64.19,64.08,64.18,50604.0,56.2437,56.3314,56.2349,56.3227,50604.0
2017-06-13 09:30:00,64.1,64.27,64.1,64.18,10843.0,56.2525,56.4016,56.2525,56.3227,10843.0
2017-06-13 09:40:00,64.18,64.27,64.15,64.23,5092.0,56.3227,56.4016,56.2963,56.3665,5092.0
2017-06-13 09:50:00,64.23,64.28,64.16,64.26,4893.0,56.3665,56.4104,56.3051,56.3929,4893.0
2017-06-13 10:00:00,64.25,64.28,64.19,64.21,6464.0,56.3841,56.4104,56.3314,56.349,6464.0
2017-06-13 10:10:00,64.21,64.22,64.15,64.17,4241.0,56.349,56.3578,56.2963,56.3139,4241.0
2017-06-13 10:20:00,64.17,64.27,64.17,64.27,8836.0,56.3139,56.4016,56.3139,56.4016,8836.0
2017-06-13 10:30:00,64.27,64.3,64.23,64.23,17612.0,56.4016,56.428,56.3665,56.3665,17612.0
2017-06-13 10:40:00,64.24,64.29,64.22,64.28,6527.0,56.3753,56.4192,56.3578,56.4104,6527.0
2017-06-13 10:50:00,64.27,64.31,64.26,64.29,6743.0,56.4016,56.4367,56.3929,56.4192,6743.0
2017-06-13 11:00:00,64.27,64.38,64.26,64.37,12991.0,56.4016,56.4982,56.3929,56.4894,12991.0
2017-06-13 11:10:00,64.38,64.44,64.38,64.44,6626.0,56.4982,56.5508,56.4982,56.5508,6626.0
2017-06-13 11:20:00,64.45,64.48,64.4,64.43,6700.0,56.5596,56.5859,56.5157,56.5421,6700.0
2017-06-13 11:30:00,64.42,64.42,64.37,64.41,9127.0,56.5333,56.5333,56.4894,56.5245,9127.0
2017-06-13 11:40:00,64.42,64.46,64.39,64.39,3999.0,56.5333,56.5684,56.507,56.507,3999.0
2017-06-13 11:50:00,64.4,64.46,64.38,64.46,5703.0,56.5157,56.5684,56.4982,56.5684,5703.0
2017-06-13 12:00:00,64.46,64.46,64.4,64.41,5801.0,56.5684,56.5684,56.5157,56.5245,5801.0
2017-06-13 12:10:00,64.41,64.42,64.37,64.42,7844.0,56.5245,56.5333,56.4894,56.5333,7844.0
2017-06-13 12:20:00,64.42,64.42,64.39,64.39,5393.0,56.5333,56.5333,56.507,56.507,5393.0
2017-06-13 12:30:00,64.37,64.42,64.37,64.41,6543.0,56.4894,56.5333,56.4894,56.5245,6543.0
2017-06-13 12:40:00,64.42,64.45,64.4,64.45,4761.0,56.5333,56.5596,56.5157,56.5596,4761.0
2017-06-13 12:50:00,64.45,64.46,64.43,64.45,3754.0,56.5596,56.5684,56.5421,56.5596,3754.0
2017-06-13 13:00:00,64.45,64.54,64.45,64.53,7177.0,56.5596,56.6386,56.5596,56.6298,7177.0
2017-06-13 13:10:00,64.52,64.56,64.51,64.53,5225.0,56.621,56.6561,56.6123,56.6298,5225.0
2017-06-13 13:20:00,64.52,64.54,64.52,64.53,3489.0,56.621,56.6386,56.621,56.6298,3489.0
2017-06-13 13:30:00,64.53,64.53,64.5,64.51,4930.0,56.6298,56.6298,56.6035,56.6123,4930.0
2017-06-13 13:40:00,64.51,64.51,64.49,64.5,10494.0,56.6123,56.6123,56.5947,56.6035,10494.0
2017-06-13 13:50:00,64.5,64.51,64.49,64.5,6697.0,56.6035,56.6123,56.5947,56.6035,6697.0
2017-06-13 14:00:00,64.51,64.57,64.5,64.55,8386.0,56.6123,56.6649,56.6035,56.6474,8386.0
2017-06-13 14:10:00,64.56,64.58,64.54,64.54,6720.0,56.6561,56.6737,56.6386,56.6386,6720.0
2017-06-13 14:20:00,64.53,64.56,64.52,64.53,12079.0,56.6298,56.6561,56.621,56.6298,12079.0
2017-06-13 14:30:00,64.54,64.54,64.5,64.53,13394.0,56.6386,56.6386,56.6035,56.6298,13394.0
2017-06-13 14:40:00,64.53,64.53,64.5,64.52,7727.0,56.6298,56.6298,56.6035,56.621,7727.0
2017-06-13 14:50:00,64.52,64.54,64.47,64.49,12886.0,56.621,56.6386,56.5772,56.5947,12886.0
2017-06-13 15:00:00,64.49,64.49,64.47,64.47,9959.0,56.5947,56.5947,56.5772,56.5772,9959.0
2017-06-13 15:10:00,64.47,64.48,64.43,64.45,11558.0,56.5772,56.5859,56.5421,56.5596,11558.0
2017-06-13 15:20:00,64.44,64.49,64.44,64.49,19888.0,56.5508,56.5947,56.5508,56.5947,19888.0
2017-06-13 15:30:00,64.48,64.48,64.43,64.45,21657.0,56.5859,56.5859,56.5421,56.5596,21657.0
2017-06-13 15:40:00,64.44,64.45,64.38,64.39,33188.0,56.5508,56.5596,56.4982,56.507,33188.0
2017-06-13 15:50:00,64.39,64.4,64.34,64.39,84298.0,56.507,56.5157,56.4631,56.507,84298.0
2017-06-14 09:30:00,64.43,64.49,64.32,64.47,24548.0,56.5421,56.5947,56.4455,56.5772,24548.0
2017-06-14 09:40:00,64.47,64.49,64.22,64.24,46551.0,56.5772,56.5947,56.3578,56.3753,46551.0
2017-06-14 09:50:00,64.24,64.33,64.23,64.24,15252.0,56.3753,56.4543,56.3665,56.3753,15252.0
2017-06-14 10:00:00,64.26,64.27,64.14,64.16,26562.0,56.3929,56.4016,56.2876,56.3051,26562.0
2017-06-14 10:10:00,64.18,64.22,64.14,64.19,17005.0,56.3227,56.3578,56.2876,56.3314,17005.0
2017-06-14 10:20:00,64.18,64.22,64.15,64.19,9738.0,56.3227,56.3578,56.2963,56.3314,9738.0
2017-06-14 10:30:00,64.19,64.23,64.16,64.19,17535.0,56.3314,56.3665,56.3051,56.3314,17535.0
2017-06-14 10:40:00,64.2,64.23,64.18,64.21,30660.0,56.3402,56.3665,56.3227,56.349,30660.0
2017-06-14 10:50:00,64.21,64.23,64.12,64.12,34636.0,56.349,56.3665,56.27,56.27,34636.0
2017-06-14 11:00:00,64.12,64.23,64.11,64.22,19011.0,56.27,56.3665,56.2612,56.3578,19011.0
2017-06-14 11:10:00,64.23,64.25,64.18,64.18,18814.0,56.3665,56.3841,56.3227,56.3227,18814.0
2017-06-14 11:20:00,64.19,64.2,64.11,64.13,18469.0,56.3314,56.3402,56.2612,56.2788,18469.0
2017-06-14 11:30:00,64.14,64.15,64.07,64.08,12415.0,56.2876,56.2963,56.2261,56.2349,12415.0
2017-06-14 11:40:00,64.09,64.09,64.02,64.03,20677.0,56.2437,56.2437,56.1823,56.191,20677.0
2017-06-14 11:50:00,64.02,64.12,64.02,64.12,13427.0,56.1823,56.27,56.1823,56.27,13427.0
2017-06-14 12:00:00,64.12,64.14,64.11,64.12,10739.0,56.27,56.2876,56.2612,56.27,10739.0
2017-06-14 12:10:00,64.12,64.16,64.1,64.16,15431.0,56.27,56.3051,56.2525,56.3051,15431.0
2017-06-14 12:20:00,64.17,64.2,64.16,64.18,14676.0,56.3139,56.3402,56.3051,56.3227,14676.0
2017-06-14 12:30:00,64.18,64.19,64.15,64.18,11199.0,56.3227,56.3314,56.2963,56.3227,11199.0
2017-06-14 12:40:00,64.18,64.18,64.12,64.13,5619.0,56.3227,56.3227,56.27,56.2788,5619.0
2017-06-14 12:50:00,64.14,64.16,64.13,64.14,13744.0,56.2876,56.3051,56.2788,56.2876,13744.0
2017-06-14 13:00:00,64.14,64.16,64.1,64.12,23330.0,56.2876,56.3051,56.2525,56.27,23330.0
2017-06-14 13:10:00,64.13,64.13,64.08,64.08,9830.0,56.2788,56.2788,56.2349,56.2349,9830.0
2017-06-14 13:20:00,64.08,64.09,64.07,64.07,12258.0,56.2349,56.2437,56.2261,56.2261,12258.0
2017-06-14 13:30:00,64.06,64.09,64.05,64.06,11999.0,56.2174,56.2437,56.2086,56.2174,11999.0
2017-06-14 13:40:00,64.07,64.09,64.04,64.04,15664.0,56.2261,56.2437,56.1998,56.1998,15664.0
2017-06-14 13:50:00,64.04,64.04,63.99,64.01,57263.0,56.1998,56.1998,56.1559,56.1735,57263.0
2017-06-14 14:00:00,64.02,64.09,63.99,64.06,17750.0,56.1823,56.2437,56.1559,56.2174,17750.0
2017-06-14 14:10:00,64.04,64.1,64.0,64.05,23527.0,56.1998,56.2525,56.1647,56.2086,23527.0
2017-06-14 14:20:00,64.04,64.08,64.0,64.06,16726.0,56.1998,56.2349,56.1647,56.2174,16726.0
2017-06-14 14:30:00,64.05,64.08,64.0,64.06,27469.0,56.2086,56.2349,56.1647,56.2174,27469.0
2017-06-14 14:40:00,64.06,64.07,63.98,64.03,41850.0,56.2174,56.2261,56.1471,56.191,41850.0
2017-06-14 14:50:00,64.01,64.08,64.01,64.05,16816.0,56.1735,56.2349,56.1735,56.2086,16816.0
2017-06-14 15:00:00,64.05,64.07,63.99,64.0,25913.0,56.2086,56.2261,56.1559,56.1647,25913.0
2017-06-14 15:10:00,64.0,64.02,63.94,64.02,35104.0,56.1647,56.1823,56.112,56.1823,35104.0
2017-06-14 15:20:00,64.01,64.08,64.0,64.06,35179.0,56.1735,56.2349,56.1647,56.2174,35179.0
2017-06-14 15:30:00,64.06,64.1,64.02,64.1,35369.0,56.2174,56.2525,56.1823,56.2525,35369.0
2017-06-14 15:40:00,64.1,64.15,64.08,64.15,50888.0,56.2525,56.2963,56.2349,56.2963,50888.0
2017-06-14 15:50:00,64.14,64.18,64.11,64.13,113171.0,56.2876,56.3227,56.2612,56.2788,113171.0
2017-06-15 09:30:00,63.95,64.06,63.9,63.97,28215.0,56.1208,56.2174,56.0769,56.1384,28215.0
2017-06-15 09:40:00,63.97,64.11,63.94,64.1,61235.0,56.1384,56.2612,56.112,56.2525,61235.0
2017-06-15 09:50:00,64.12,64.31,64.04,64.31,31460.0,56.27,56.4367,56.1998,56.4367,31460.0
2017-06-15 10:00:00,64.32,64.36,64.26,64.29,7088.0,56.4455,56.4806,56.3929,56.4192,7088.0
2017-06-15 10:10:00,64.28,64.28,64.2,64.2,17126.0,56.4104,56.4104,56.3402,56.3402,17126.0
2017-06-15 10:20:00,64.22,64.22,64.11,64.17,13231.0,56.3578,56.3578,56.2612,56.3139,13231.0
2017-06-15 10:30:00,64.16,64.21,64.15,64.2,33587.0,56.3051,56.349,56.2963,56.3402,33587.0
2017-06-15 10:40:00,64.2,64.21,64.1,64.12,16627.0,56.3402,56.349,56.2525,56.27,16627.0
2017-06-15 10:50:00,64.12,64.13,64.02,64.03,15404.0,56.27,56.2788,56.1823,56.191,15404.0
2017-06-15 11:00:00,64.03,64.08,64.0,64.06,12616.0,56.191,56.2349,56.1647,56.2174,12616.0
2017-06-15 11:10:00,64.07,64.12,64.07,64.11,9740.0,56.2261,56.27,56.2261,56.2612,9740.0
2017-06-15 11:20:00,64.11,64.15,64.08,64.15,16691.0,56.2612,56.2963,56.2349,56.2963,16691.0
2017-06-15 11:30:00,64.16,64.16,64.11,64.12,11130.0,56.3051,56.3051,56.2612,56.27,11130.0
2017-06-15 11:40:00,64.12,64.13,64.08,64.1,7790.0,56.27,56.2788,56.2349,56.2525,7790.0
2017-06-15 11:50:00,64.09,64.11,64.07,64.07,16805.0,56.2437,56.2612,56.2261,56.2261,16805.0
2017-06-15 12:00:00,64.07,64.08,64.03,64.04,22046.0,56.2261,56.2349,56.191,56.1998,22046.0
2017-06-15 12:10:00,64.05,64.09,64.02,64.05,8207.0,56.2086,56.2437,56.1823,56.2086,8207.0
2017-06-15 12:20:00,64.05,64.13,64.05,64.11,14357.0,56.2086,56.2788,56.2086,56.2612,14357.0
2017-06-15 12:30:00,64.11,64.16,64.11,64.16,9416.0,56.2612,56.3051,56.2612,56.3051,9416.0
2017-06-15 12:40:00,64.16,64.23,64.15,64.18,17283.0,56.3051,56.3665,56.2963,56.3227,17283.0
2017-06-15 12:50:00,64.19,64.24,64.19,64.22,12703.0,56.3314,56.3753,56.3314,56.3578,12703.0
2017-06-15 13:00:00,64.22,64.3,64.22,64.26,26078.0,56.3578,56.428,56.3578,56.3929,26078.0
2017-06-15 13:10:00,64.25,64.29,64.24,64.28,12457.0,56.3841,56.4192,56.3753,56.4104,12457.0
2017-06-15 13:20:00,64.28,64.29,64.25,64.26,13424.0,56.4104,56.4192,56.3841,56.3929,13424.0
2017-06-15 13:30:00,64.26,64.28,64.22,64.28,27865.0,56.3929,56.4104,56.3578,56.4104,27865.0
2017-06-15 13:40:00,64.29,64.31,64.25,64.31,13520.0,56.4192,56.4367,56.3841,56.4367,13520.0
2017-06-15 13:50:00,64.31,64.33,64.3,64.31,15792.0,56.4367,56.4543,56.428,56.4367,15792.0
2017-06-15 14:00:00,64.31,64.32,64.27,64.31,18937.0,56.4367,56.4455,56.4016,56.4367,18937.0
2017-06-15 14:10:00,64.31,64.36,64.29,64.35,14436.0,56.4367,56.4806,56.4192,56.4719,14436.0
2017-06-15 14:20:00,64.36,64.38,64.3,64.3,24740.0,56.4806,56.4982,56.428,56.428,24740.0
2017-06-15 14:30:00,64.31,64.32,64.25,64.32,14779.0,56.4367,56.4455,56.3841,56.4455,14779.0
2017-06-15 14:40:00,64.33,64.36,64.32,64.34,14342.0,56.4543,56.4806,56.4455,56.4631,14342.0
2017-06-15 14:50:00,64.34,64.38,64.32,64.37,28684.0,56.4631,56.4982,56.4455,56.4894,28684.0
2017-06-15 15:00:00,64.37,64.48,64.36,64.47,25561.0,56.4894,56.5859,56.4806,56.5772,25561.0
2017-06-15 15:10:00,64.47,64.55,64.46,64.53,33150.0,56.5772,56.6474,56.5684,56.6298,33150.0
2017-06-15 15:20:00,64.52,64.64,64.52,64.64,32960.0,56.621,56.7263,56.621,56.7263,32960.0
2017-06-15 15:30:00,64.64,64.69,64.62,64.64,49625.0,56.7263,56.7702,56.7088,56.7263,49625.0
2017-06-15 15:40:00,64.65,64.74,64.65,64.71,69196.0,56.7351,56.8141,56.7351,56.7878,69196.0
2017-06-15 15:50:00,64.7,64.88,64.7,64.85,178912.0,56.779,56.937,56.779,56.9106,178912.0
2017-06-16 09:30:00,64.86,65.01,64.63,64.98,155444.0,56.9194,57.0511,56.7176,57.0247,155444.0
2017-06-16 09:40:00,64.98,65.01,64.65,64.86,18266.0,57.0247,57.0511,56.7351,56.9194,18266.0
2017-06-16 09:50:00,64.87,64.89,64.76,64.89,19666.0,56.9282,56.9457,56.8317,56.9457,19666.0
2017-06-16 10:00:00,64.97,65.04,64.77,64.79,28696.0,57.0159,57.0774,56.8404,56.858,28696.0
2017-06-16 10:10:00,64.78,64.87,64.75,64.85,12788.0,56.8492,56.9282,56.8229,56.9106,12788.0
2017-06-16 10:20:00,64.84,64.87,64.81,64.87,13688.0,56.9019,56.9282,56.8755,56.9282,13688.0
2017-06-16 10:30:00,64.87,64.87,64.71,64.73,24602.0,56.9282,56.9282,56.7878,56.8053,24602.0
2017-06-16 10:40:00,64.72,64.76,64.67,64.72,10839.0,56.7966,56.8317,56.7527,56.7966,10839.0
2017-06-16 10:50:00,64.72,64.73,64.63,64.65,16218.0,56.7966,56.8053,56.7176,56.7351,16218.0
2017-06-16 11:00:00,64.65,64.65,64.46,64.51,28404.0,56.7351,56.7351,56.5684,56.6123,28404.0
2017-06-16 11:10:00,64.51,64.58,64.48,64.53,24644.0,56.6123,56.6737,56.5859,56.6298,24644.0
2017-06-16 11:20:00,64.54,64.54,64.44,64.47,17235.0,56.6386,56.6386,56.5508,56.5772,17235.0
2017-06-16 11:30:00,64.47,64.57,64.42,64.55,68110.0,56.5772,56.6649,56.5333,56.6474,68110.0
2017-06-16 11:40:00,64.56,64.62,64.54,64.54,25357.0,56.6561,56.7088,56.6386,56.6386,25357.0
2017-06-16 11:50:00,64.55,64.58,64.49,64.57,12404.0,56.6474,56.6737,56.5947,56.6649,12404.0
2017-06-16 12:00:00,64.57,64.66,64.57,64.66,10717.0,56.6649,56.7439,56.6649,56.7439,10717.0
2017-06-16 12:10:00,64.67,64.72,64.66,64.72,12531.0,56.7527,56.7966,56.7439,56.7966,12531.0
2017-06-16 12:20:00,64.71,64.74,64.7,64.73,11412.0,56.7878,56.8141,56.779,56.8053,11412.0
2017-06-16 12:30:00,64.73,64.75,64.71,64.75,7922.0,56.8053,56.8229,56.7878,56.8229,7922.0
2017-06-16 12:40:00,64.76,64.76,64.7,64.7,9089.0,56.8317,56.8317,56.779,56.779,9089.0
2017-06-16 12:50:00,64.71,64.72,64.68,64.68,15093.0,56.7878,56.7966,56.7615,56.7615,15093.0
2017-06-16 13:00:00,64.68,64.69,64.66,64.66,8498.0,56.7615,56.7702,56.7439,56.7439,8498.0
2017-06-16 13:10:00,64.66,64.67,64.63,64.64,8451.0,56.7439,56.7527,56.7176,56.7263,8451.0
2017-06-16 13:20:00,64.63,64.65,64.63,64.65,3505.0,56.7176,56.7351,56.7176,56.7351,3505.0
2017-06-16 13:30:00,64.65,64.72,64.64,64.69,16114.0,56.7351,56.7966,56.7263,56.7702,16114.0
2017-06-16 13:40:00,64.68,64.69,64.66,64.67,3969.0,56.7615,56.7702,56.7439,56.7527,3969.0
2017-06-16 13:50:00,64.67,64.71,64.65,64.7,14760.0,56.7527,56.7878,56.7351,56.779,14760.0
2017-06-16 14:00:00,64.7,64.72,64.67,64.72,13446.0,56.779,56.7966,56.7527,56.7966,13446.0
2017-06-16 14:10:00,64.71,64.73,64.69,64.71,11898.0,56.7878,56.8053,56.7702,56.7878,11898.0
2017-06-16 14:20:00,64.72,64.74,64.7,64.71,16899.0,56.7966,56.8141,56.779,56.7878,16899.0
2017-06-16 14:30:00,64.71,64.72,64.61,64.63,28457.0,56.7878,56.7966,56.7,56.7176,28457.0
2017-06-16 14:40:00,64.62,64.62,64.58,64.6,26377.0,56.7088,56.7088,56.6737,56.6912,26377.0
2017-06-16 14:50:00,64.59,64.62,64.57,64.59,25790.0,56.6825,56.7088,56.6649,56.6825,25790.0
2017-06-16 15:00:00,64.6,64.67,64.6,64.64,12994.0,56.6912,56.7527,56.6912,56.7263,12994.0
2017-06-16 15:10:00,64.64,64.67,64.63,64.64,18895.0,56.7263,56.7527,56.7176,56.7263,18895.0
2017-06-16 15:20:00,64.64,64.66,64.63,64.66,10657.0,56.7263,56.7439,56.7176,56.7439,10657.0
2017-06-16 15:30:00,64.66,64.7,64.65,64.69,31224.0,56.7439,56.779,56.7351,56.7702,31224.0
2017-06-16 15:40:00,64.7,64.75,64.7,64.72,78464.0,56.779,56.8229,56.779,56.7966,78464.0
2017-06-16 15:50:00,64.72,64.84,64.71,64.82,124671.0,56.7966,56.9019,56.7878,56.8843,124671.0
2017-06-19 09:30:00,64.9,64.91,64.54,64.7,55392.0,56.9545,56.9633,56.6386,56.779,55392.0
2017-06-19 09:40:00,64.71,64.85,64.68,64.84,21451.0,56.7878,56.9106,56.7615,56.9019,21451.0
2017-06-19 09:50:00,64.84,64.97,64.84,64.94,44296.0,56.9019,57.0159,56.9019,56.9896,44296.0
2017-06-19 10:00:00,64.93,64.96,64.9,64.9,9765.0,56.9808,57.0072,56.9545,56.9545,9765.0
2017-06-19 10:10:00,64.9,64.92,64.85,64.88,14395.0,56.9545,56.9721,56.9106,56.937,14395.0
2017-06-19 10:20:00,64.88,64.91,64.87,64.89,17198.0,56.937,56.9633,56.9282,56.9457,17198.0
2017-06-19 10:30:00,64.9,64.95,64.89,64.93,21614.0,56.9545,56.9984,56.9457,56.9808,21614.0
2017-06-19 10:40:00,64.93,65.0,64.91,64.99,18813.0,56.9808,57.0423,56.9633,57.0335,18813.0
2017-06-19 10:50:00,65.0,65.02,64.98,65.0,11508.0,57.0423,57.0598,57.0247,57.0423,11508.0
2017-06-19 11:00:00,65.01,65.12,65.0,65.08,18404.0,57.0511,57.1476,57.0423,57.1125,18404.0
2017-06-19 11:10:00,65.09,65.16,65.09,65.13,12630.0,57.1213,57.1827,57.1213,57.1564,12630.0
2017-06-19 11:20:00,65.12,65.19,65.07,65.14,46394.0,57.1476,57.209,57.1037,57.1651,46394.0
2017-06-19 11:30:00,65.15,65.21,65.14,65.18,19691.0,57.1739,57.2266,57.1651,57.2002,19691.0
2017-06-19 11:40:00,65.18,65.22,65.16,65.22,10468.0,57.2002,57.2353,57.1827,57.2353,10468.0
2017-06-19 11:50:00,65.21,65.26,65.2,65.24,20399.0,57.2266,57.2704,57.2178,57.2529,20399.0
2017-06-19 12:00:00,65.24,65.26,65.22,65.24,10633.0,57.2529,57.2704,57.2353,57.2529,10633.0
2017-06-19 12:10:00,65.23,65.26,65.23,65.26,10552.0,57.2441,57.2704,57.2441,57.2704,10552.0
2017-06-19 12:20:00,65.26,65.31,65.25,65.31,16979.0,57.2704,57.3143,57.2617,57.3143,16979.0
2017-06-19 12:30:00,65.31,65.32,65.29,65.31,9920.0,57.3143,57.3231,57.2968,57.3143,9920.0
2017-06-19 12:40:00,65.31,65.34,65.29,65.31,7826.0,57.3143,57.3406,57.2968,57.3143,7826.0
2017-06-19 12:50:00,65.32,65.32,65.28,65.3,7504.0,57.3231,57.3231,57.288,57.3055,7504.0
2017-06-19 13:00:00,65.3,65.3,65.24,65.24,7279.0,57.3055,57.3055,57.2529,57.2529,7279.0
2017-06-19 13:10:00,65.23,65.25,65.2,65.25,9791.0,57.2441,57.2617,57.2178,57.2617,9791.0
2017-06-19 13:20:00,65.26,65.26,65.21,65.21,9077.0,57.2704,57.2704,57.2266,57.2266,9077.0
2017-06-19 13:30:00,65.2,65.21,65.17,65.18,10115.0,57.2178,57.2266,57.1915,57.2002,10115.0
2017-06-19 13:40:00,65.19,65.21,65.17,65.19,14038.0,57.209,57.2266,57.1915,57.209,14038.0
2017-06-19 13:50:00,65.18,65.2,65.17,65.18,14216.0,57.2002,57.2178,57.1915,57.2002,14216.0
2017-06-19 14:00:00,65.18,65.19,65.12,65.15,9614.0,57.2002,57.209,57.1476,57.1739,9614.0
2017-06-19 14:10:00,65.15,65.15,65.09,65.09,9475.0,57.1739,57.1739,57.1213,57.1213,9475.0
2017-06-19 14:20:00,65.1,65.1,65.06,65.08,6332.0,57.13,57.13,57.0949,57.1125,6332.0
2017-06-19 14:30:00,65.08,65.13,65.08,65.11,12932.0,57.1125,57.1564,57.1125,57.1388,12932.0
2017-06-19 14:40:00,65.11,65.16,65.11,65.14,12077.0,57.1388,57.1827,57.1388,57.1651,12077.0
2017-06-19 14:50:00,65.13,65.13,65.09,65.1,10529.0,57.1564,57.1564,57.1213,57.13,10529.0
2017-06-19 15:00:00,65.09,65.09,65.05,65.08,11921.0,57.1213,57.1213,57.0862,57.1125,11921.0
2017-06-19 15:10:00,65.08,65.08,65.04,65.05,8267.0,57.1125,57.1125,57.0774,57.0862,8267.0
2017-06-19 15:20:00,65.05,65.07,65.04,65.04,14580.0,57.0862,57.1037,57.0774,57.0774,14580.0
2017-06-19 15:30:00,65.05,65.08,65.05,65.07,15512.0,57.0862,57.1125,57.0862,57.1037,15512.0
2017-06-19 15:40:00,65.07,65.12,65.05,65.12,30613.0,57.1037,57.1476,57.0862,57.1476,30613.0
2017-06-19 15:50:00,65.12,65.14,65.08,65.1,77422.0,57.1476,57.1651,57.1125,57.13,77422.0
2017-06-20 09:30:00,65.13,65.31,65.12,65.17,13132.0,57.1564,57.3143,57.1476,57.1915,13132.0
2017-06-20 09:40:00,65.16,65.17,65.04,65.04,3279.0,57.1827,57.1915,57.0774,57.0774,3279.0
2017-06-20 09:50:00,65.1,65.11,65.04,65.11,4179.0,57.13,57.1388,57.0774,57.1388,4179.0
2017-06-20 10:00:00,65.1,65.1,65.03,65.08,5034.0,57.13,57.13,57.0686,57.1125,5034.0
2017-06-20 10:10:00,65.06,65.1,65.02,65.05,9998.0,57.0949,57.13,57.0598,57.0862,9998.0
2017-06-20 10:20:00,65.05,65.05,64.97,65.01,5110.0,57.0862,57.0862,57.0159,57.0511,5110.0
2017-06-20 10:30:00,65.02,65.04,64.95,64.96,8602.0,57.0598,57.0774,56.9984,57.0072,8602.0
2017-06-20 10:40:00,64.96,64.98,64.93,64.95,9216.0,57.0072,57.0247,56.9808,56.9984,9216.0
2017-06-20 10:50:00,64.96,64.97,64.88,64.89,12078.0,57.0072,57.0159,56.937,56.9457,12078.0
2017-06-20 11:00:00,64.89,64.94,64.88,64.91,7885.0,56.9457,56.9896,56.937,56.9633,7885.0
2017-06-20 11:10:00,64.9,64.91,64.84,64.86,5037.0,56.9545,56.9633,56.9019,56.9194,5037.0
2017-06-20 11:20:00,64.85,64.89,64.84,64.89,12704.0,56.9106,56.9457,56.9019,56.9457,12704.0
2017-06-20 11:30:00,64.89,64.89,64.85,64.88,8501.0,56.9457,56.9457,56.9106,56.937,8501.0
2017-06-20 11:40:00,64.88,64.88,64.85,64.87,13056.0,56.937,56.937,56.9106,56.9282,13056.0
2017-06-20 11:50:00,64.87,64.88,64.81,64.82,11761.0,56.9282,56.937,56.8755,56.8843,11761.0
2017-06-20 12:00:00,64.83,64.84,64.78,64.78,7360.0,56.8931,56.9019,56.8492,56.8492,7360.0
2017-06-20 12:10:00,64.79,64.85,64.79,64.82,9152.0,56.858,56.9106,56.858,56.8843,9152.0
2017-06-20 12:20:00,64.83,64.86,64.79,64.81,7254.0,56.8931,56.9194,56.858,56.8755,7254.0
2017-06-20 12:30:00,64.8,64.84,64.8,64.83,4779.0,56.8668,56.9019,56.8668,56.8931,4779.0
2017-06-20 12:40:00,64.83,64.85,64.79,64.8,7516.0,56.8931,56.9106,56.858,56.8668,7516.0
2017-06-20 12:50:00,64.79,64.85,64.79,64.84,8480.0,56.858,56.9106,56.858,56.9019,8480.0
2017-06-20 13:00:00,64.84,64.88,64.82,64.82,6837.0,56.9019,56.937,56.8843,56.8843,6837.0
2017-06-20 13:10:00,64.82,64.82,64.8,64.8,3008.0,56.8843,56.8843,56.8668,56.8668,3008.0
2017-06-20 13:20:00,64.79,64.84,64.78,64.78,21210.0,56.858,56.9019,56.8492,56.8492,21210.0
2017-06-20 13:30:00,64.78,64.82,64.78,64.81,6980.0,56.8492,56.8843,56.8492,56.8755,6980.0
2017-06-20 13:40:00,64.81,64.82,64.79,64.79,7187.0,56.8755,56.8843,56.858,56.858,7187.0
2017-06-20 13:50:00,64.79,64.79,64.71,64.72,8066.0,56.858,56.858,56.7878,56.7966,8066.0
2017-06-20 14:00:00,64.72,64.74,64.7,64.71,7935.0,56.7966,56.8141,56.779,56.7878,7935.0
2017-06-20 14:10:00,64.7,64.7,64.59,64.59,10222.0,56.779,56.779,56.6825,56.6825,10222.0
2017-06-20 14:20:00,64.59,64.63,64.55,64.56,10880.0,56.6825,56.7176,56.6474,56.6561,10880.0
2017-06-20 14:30:00,64.56,64.59,64.55,64.56,11267.0,56.6561,56.6825,56.6474,56.6561,11267.0
2017-06-20 14:40:00,64.57,64.59,64.54,64.59,10332.0,56.6649,56.6825,56.6386,56.6825,10332.0
2017-06-20 14:50:00,64.59,64.7,64.59,64.7,7354.0,56.6825,56.779,56.6825,56.779,7354.0
2017-06-20 15:00:00,64.7,64.71,64.64,64.64,11079.0,56.779,56.7878,56.7263,56.7263,11079.0
2017-06-20 15:10:00,64.64,64.68,64.64,64.66,8956.0,56.7263,56.7615,56.7263,56.7439,8956.0
2017-06-20 15:20:00,64.66,64.66,64.61,64.62,20017.0,56.7439,56.7439,56.7,56.7088,20017.0
2017-06-20 15:30:00,64.63,64.66,64.6,64.66,17711.0,56.7176,56.7439,56.6912,56.7439,17711.0
2017-06-20 15:40:00,64.66,64.68,64.58,64.58,29991.0,56.7439,56.7615,56.6737,56.6737,29991.0
2017-06-20 15:50:00,64.58,64.59,64.53,64.56,50323.0,56.6737,56.6825,56.6298,56.6561,50323.0
2017-06-21 09:30:00,64.59,64.79,64.53,64.53,21502.0,56.6825,56.858,56.6298,56.6298,21502.0
2017-06-21 09:40:00,64.54,64.67,64.53,64.59,11680.0,56.6386,56.7527,56.6298,56.6825,11680.0
2017-06-21 09:50:00,64.59,64.67,64.56,64.64,9024.0,56.6825,56.7527,56.6561,56.7263,9024.0
2017-06-21 10:00:00,64.61,64.61,64.49,64.53,13514.0,56.7,56.7,56.5947,56.6298,13514.0
2017-06-21 10:10:00,64.52,64.57,64.48,64.57,11717.0,56.621,56.6649,56.5859,56.6649,11717.0
2017-06-21 10:20:00,64.57,64.57,64.48,64.5,14971.0,56.6649,56.6649,56.5859,56.6035,14971.0
2017-06-21 10:30:00,64.5,64.51,64.42,64.42,20365.0,56.6035,56.6123,56.5333,56.5333,20365.0
2017-06-21 10:40:00,64.43,64.5,64.41,64.44,14319.0,56.5421,56.6035,56.5245,56.5508,14319.0
2017-06-21 10:50:00,64.44,64.44,64.36,64.37,15609.0,56.5508,56.5508,56.4806,56.4894,15609.0
2017-06-21 11:00:00,64.37,64.41,64.34,64.4,49980.0,56.4894,56.5245,56.4631,56.5157,49980.0
2017-06-21 11:10:00,64.4,64.4,64.18,64.19,17756.0,56.5157,56.5157,56.3227,56.3314,17756.0
2017-06-21 11:20:00,64.19,64.26,64.14,64.16,18286.0,56.3314,56.3929,56.2876,56.3051,18286.0
2017-06-21 11:30:00,64.17,64.18,64.08,64.09,13110.0,56.3139,56.3227,56.2349,56.2437,13110.0
2017-06-21 11:40:00,64.08,64.22,64.08,64.22,11765.0,56.2349,56.3578,56.2349,56.3578,11765.0
2017-06-21 11:50:00,64.21,64.22,64.11,64.14,12767.0,56.349,56.3578,56.2612,56.2876,12767.0
2017-06-21 12:00:00,64.13,64.2,64.12,64.14,13505.0,56.2788,56.3402,56.27,56.2876,13505.0
2017-06-21 12:10:00,64.15,64.18,64.12,64.13,14138.0,56.2963,56.3227,56.27,56.2788,14138.0
2017-06-21 12:20:00,64.13,64.17,64.12,64.12,6605.0,56.2788,56.3139,56.27,56.27,6605.0
2017-06-21 12:30:00,64.11,64.15,64.09,64.09,10737.0,56.2612,56.2963,56.2437,56.2437,10737.0
2017-06-21 12:40:00,64.09,64.11,64.03,64.03,13102.0,56.2437,56.2612,56.191,56.191,13102.0
2017-06-21 12:50:00,64.03,64.07,64.03,64.05,6658.0,56.191,56.2261,56.191,56.2086,6658.0
2017-06-21 13:00:00,64.05,64.11,64.05,64.11,9522.0,56.2086,56.2612,56.2086,56.2612,9522.0
2017-06-21 13:10:00,64.11,64.12,64.09,64.12,7153.0,56.2612,56.27,56.2437,56.27,7153.0
2017-06-21 13:20:00,64.12,64.13,64.0,64.0,14915.0,56.27,56.2788,56.1647,56.1647,14915.0
2017-06-21 13:30:00,64.01,64.03,63.99,64.02,11987.0,56.1735,56.191,56.1559,56.1823,11987.0
2017-06-21 13:40:00,64.02,64.05,63.99,64.0,19847.0,56.1823,56.2086,56.1559,56.1647,19847.0
2017-06-21 13:50:00,64.01,64.04,63.99,64.03,12348.0,56.1735,56.1998,56.1559,56.191,12348.0
2017-06-21 14:00:00,64.02,64.07,64.0,64.06,12998.0,56.1823,56.2261,56.1647,56.2174,12998.0
2017-06-21 14:10:00,64.05,64.06,64.02,64.04,11111.0,56.2086,56.2174,56.1823,56.1998,11111.0
2017-06-21 14:20:00,64.03,64.04,63.99,64.0,11038.0,56.191,56.1998,56.1559,56.1647,11038.0
2017-06-21 14:30:00,64.01,64.12,64.0,64.11,9846.0,56.1735,56.27,56.1647,56.2612,9846.0
2017-06-21 14:40:00,64.1,64.12,64.08,64.09,5819.0,56.2525,56.27,56.2349,56.2437,5819.0
2017-06-21 14:50:00,64.09,64.09,63.99,64.0,26026.0,56.2437,56.2437,56.1559,56.1647,26026.0
2017-06-21 15:00:00,63.99,64.03,63.99,64.01,27485.0,56.1559,56.191,56.1559,56.1735,27485.0
2017-06-21 15:10:00,64.01,64.01,63.98,64.0,10271.0,56.1735,56.1735,56.1471,56.1647,10271.0
2017-06-21 15:20:00,64.01,64.02,64.0,64.02,6910.0,56.1735,56.1823,56.1647,56.1823,6910.0
2017-06-21 15:30:00,64.02,64.04,64.0,64.0,19350.0,56.1823,56.1998,56.1647,56.1647,19350.0
2017-06-21 15:40:00,64.0,64.07,64.0,64.03,31359.0,56.1647,56.2261,56.1647,56.191,31359.0
2017-06-21 15:50:00,64.03,64.1,64.02,64.08,64788.0,56.191,56.2525,56.1823,56.2349,64788.0
2017-06-22 09:30:00,64.08,64.24,63.85,63.85,16611.0,56.2349,56.3753,56.0331,56.0331,16611.0
2017-06-22 09:40:00,63.88,63.91,63.78,63.86,12754.0,56.0594,56.0857,55.9716,56.0418,12754.0
2017-06-22 09:50:00,63.88,64.06,63.86,64.04,21799.0,56.0594,56.2174,56.0418,56.1998,21799.0
2017-06-22 10:00:00,64.05,64.05,63.73,63.73,12390.0,56.2086,56.2086,55.9278,55.9278,12390.0
2017-06-22 10:10:00,63.76,63.83,63.75,63.83,10695.0,55.9541,56.0155,55.9453,56.0155,10695.0
2017-06-22 10:20:00,63.84,63.85,63.75,63.76,9875.0,56.0243,56.0331,55.9453,55.9541,9875.0
2017-06-22 10:30:00,63.77,63.82,63.75,63.82,15087.0,55.9629,56.0067,55.9453,56.0067,15087.0
2017-06-22 10:40:00,63.82,63.87,63.8,63.82,15250.0,56.0067,56.0506,55.9892,56.0067,15250.0
2017-06-22 10:50:00,63.82,63.88,63.81,63.86,16624.0,56.0067,56.0594,55.998,56.0418,16624.0
2017-06-22 11:00:00,63.85,63.96,63.83,63.94,10794.0,56.0331,56.1296,56.0155,56.112,10794.0
2017-06-22 11:10:00,63.94,63.95,63.86,63.87,13603.0,56.112,56.1208,56.0418,56.0506,13603.0
2017-06-22 11:20:00,63.86,63.88,63.81,63.83,11703.0,56.0418,56.0594,55.998,56.0155,11703.0
2017-06-22 11:30:00,63.84,63.85,63.8,63.85,12122.0,56.0243,56.0331,55.9892,56.0331,12122.0
2017-06-22 11:40:00,63.85,63.91,63.85,63.89,10173.0,56.0331,56.0857,56.0331,56.0682,10173.0
2017-06-22 11:50:00,63.9,63.92,63.87,63.92,9634.0,56.0769,56.0945,56.0506,56.0945,9634.0
2017-06-22 12:00:00,63.91,63.92,63.84,63.84,9690.0,56.0857,56.0945,56.0243,56.0243,9690.0
2017-06-22 12:10:00,63.84,63.89,63.83,63.87,7438.0,56.0243,56.0682,56.0155,56.0506,7438.0
2017-06-22 12:20:00,63.87,63.88,63.85,63.87,6869.0,56.0506,56.0594,56.0331,56.0506,6869.0
2017-06-22 12:30:00,63.87,63.9,63.87,63.88,39721.0,56.0506,56.0769,56.0506,56.0594,39721.0
2017-06-22 12:40:00,63.88,63.94,63.88,63.93,8599.0,56.0594,56.112,56.0594,56.1033,8599.0
2017-06-22 12:50:00,63.94,63.96,63.92,63.92,6444.0,56.112,56.1296,56.0945,56.0945,6444.0
2017-06-22 13:00:00,63.93,63.96,63.93,63.96,2005.0,56.1033,56.1296,56.1033,56.1296,2005.0
2017-06-22 13:10:00,63.95,64.01,63.93,64.01,11334.0,56.1208,56.1735,56.1033,56.1735,11334.0
2017-06-22 13:20:00,64.02,64.02,63.98,64.0,4277.0,56.1823,56.1823,56.1471,56.1647,4277.0
2017-06-22 13:30:00,64.01,64.04,63.98,63.98,6285.0,56.1735,56.1998,56.1471,56.1471,6285.0
2017-06-22 13:40:00,63.98,64.0,63.96,64.0,6383.0,56.1471,56.1647,56.1296,56.1647,6383.0
2017-06-22 13:50:00,64.01,64.01,63.98,63.99,3845.0,56.1735,56.1735,56.1471,56.1559,3845.0
2017-06-22 14:00:00,63.99,64.0,63.97,63.99,5645.0,56.1559,56.1647,56.1384,56.1559,5645.0
2017-06-22 14:10:00,63.98,63.98,63.93,63.95,4862.0,56.1471,56.1471,56.1033,56.1208,4862.0
2017-06-22 14:20:00,63.95,63.98,63.92,63.98,4234.0,56.1208,56.1471,56.0945,56.1471,4234.0
2017-06-22 14:30:00,63.97,63.98,63.95,63.98,4372.0,56.1384,56.1471,56.1208,56.1471,4372.0
2017-06-22 14:40:00,63.98,64.0,63.96,63.98,4589.0,56.1471,56.1647,56.1296,56.1471,4589.0
2017-06-22 14:50:00,63.99,64.01,63.97,63.98,14264.0,56.1559,56.1735,56.1384,56.1471,14264.0
2017-06-22 15:00:00,63.98,64.0,63.97,63.98,9004.0,56.1471,56.1647,56.1384,56.1471,9004.0
2017-06-22 15:10:00,63.99,64.01,63.99,63.99,8230.0,56.1559,56.1735,56.1559,56.1559,8230.0
2017-06-22 15:20:00,63.99,64.01,63.94,63.95,7233.0,56.1559,56.1735,56.112,56.1208,7233.0
2017-06-22 15:30:00,63.95,63.98,63.92,63.92,18207.0,56.1208,56.1471,56.0945,56.0945,18207.0
2017-06-22 15:40:00,63.92,63.94,63.9,63.92,24542.0,56.0945,56.112,56.0769,56.0945,24542.0
2017-06-22 15:50:00,63.91,63.92,63.86,63.89,89542.0,56.0857,56.0945,56.0418,56.0682,89542.0
2017-06-23 09:30:00,63.9,64.01,63.81,63.88,9501.0,56.0769,56.1735,55.998,56.0594,9501.0
2017-06-23 09:40:00,63.87,63.91,63.78,63.82,21247.0,56.0506,56.0857,55.9716,56.0067,21247.0
2017-06-23 09:50:00,63.84,63.91,63.84,63.9,15403.0,56.0243,56.0857,56.0243,56.0769,15403.0
2017-06-23 10:00:00,63.91,63.97,63.9,63.96,32831.0,56.0857,56.1384,56.0769,56.1296,32831.0
2017-06-23 10:10:00,63.96,63.97,63.9,63.96,16818.0,56.1296,56.1384,56.0769,56.1296,16818.0
2017-06-23 10:20:00,63.96,64.03,63.92,64.03,17247.0,56.1296,56.191,56.0945,56.191,17247.0
2017-06-23 10:30:00,64.02,64.05,64.0,64.02,16027.0,56.1823,56.2086,56.1647,56.1823,16027.0
2017-06-23 10:40:00,64.03,64.04,64.0,64.02,15159.0,56.191,56.1998,56.1647,56.1823,15159.0
2017-06-23 10:50:00,64.03,64.04,63.99,64.0,11567.0,56.191,56.1998,56.1559,56.1647,11567.0
2017-06-23 11:00:00,63.99,64.0,63.93,63.93,15911.0,56.1559,56.1647,56.1033,56.1033,15911.0
2017-06-23 11:10:00,63.93,63.95,63.85,63.88,7740.0,56.1033,56.1208,56.0331,56.0594,7740.0
2017-06-23 11:20:00,63.88,63.91,63.86,63.87,9143.0,56.0594,56.0857,56.0418,56.0506,9143.0
2017-06-23 11:30:00,63.87,63.89,63.8,63.81,5751.0,56.0506,56.0682,55.9892,55.998,5751.0
2017-06-23 11:40:00,63.8,63.82,63.75,63.75,16971.0,55.9892,56.0067,55.9453,55.9453,16971.0
2017-06-23 11:50:00,63.76,63.78,63.75,63.76,7325.0,55.9541,55.9716,55.9453,55.9541,7325.0
2017-06-23 12:00:00,63.76,63.77,63.72,63.72,4830.0,55.9541,55.9629,55.919,55.919,4830.0
2017-06-23 12:10:00,63.72,63.72,63.69,63.71,9567.0,55.919,55.919,55.8927,55.9102,9567.0
2017-06-23 12:20:00,63.71,63.71,63.7,63.71,6223.0,55.9102,55.9102,55.9014,55.9102,6223.0
2017-06-23 12:30:00,63.72,63.74,63.71,63.72,8398.0,55.919,55.9365,55.9102,55.919,8398.0
2017-06-23 12:40:00,63.72,63.75,63.71,63.73,7633.0,55.919,55.9453,55.9102,55.9278,7633.0
2017-06-23 12:50:00,63.73,63.74,63.71,63.72,10253.0,55.9278,55.9365,55.9102,55.919,10253.0
2017-06-23 13:00:00,63.72,63.72,63.69,63.69,9363.0,55.919,55.919,55.8927,55.8927,9363.0
2017-06-23 13:10:00,63.7,63.8,63.69,63.8,15906.0,55.9014,55.9892,55.8927,55.9892,15906.0
2017-06-23 13:20:00,63.8,63.81,63.77,63.8,32692.0,55.9892,55.998,55.9629,55.9892,32692.0
2017-06-23 13:30:00,63.81,63.85,63.81,63.84,5435.0,55.998,56.0331,55.998,56.0243,5435.0
2017-06-23 13:40:00,63.85,63.89,63.83,63.89,8194.0,56.0331,56.0682,56.0155,56.0682,8194.0
2017-06-23 13:50:00,63.9,63.91,63.87,63.89,9103.0,56.0769,56.0857,56.0506,56.0682,9103.0
2017-06-23 14:00:00,63.89,63.92,63.86,63.92,11318.0,56.0682,56.0945,56.0418,56.0945,11318.0
2017-06-23 14:10:00,63.92,63.93,63.89,63.89,5492.0,56.0945,56.1033,56.0682,56.0682,5492.0
2017-06-23 14:20:00,63.9,63.91,63.87,63.89,14871.0,56.0769,56.0857,56.0506,56.0682,14871.0
2017-06-23 14:30:00,63.89,63.94,63.87,63.92,9891.0,56.0682,56.112,56.0506,56.0945,9891.0
2017-06-23 14:40:00,63.92,63.98,63.91,63.98,13847.0,56.0945,56.1471,56.0857,56.1471,13847.0
2017-06-23 14:50:00,63.99,64.0,63.95,63.95,12094.0,56.1559,56.1647,56.1208,56.1208,12094.0
2017-06-23 15:00:00,63.95,63.95,63.89,63.93,16068.0,56.1208,56.1208,56.0682,56.1033,16068.0
2017-06-23 15:10:00,63.93,63.97,63.91,63.95,15731.0,56.1033,56.1384,56.0857,56.1208,15731.0
2017-06-23 15:20:00,63.95,63.96,63.88,63.88,17532.0,56.1208,56.1296,56.0594,56.0594,17532.0
2017-06-23 15:30:00,63.88,63.93,63.87,63.9,31039.0,56.0594,56.1033,56.0506,56.0769,31039.0
2017-06-23 15:40:00,63.9,64.07,63.9,64.06,41815.0,56.0769,56.2261,56.0769,56.2174,41815.0
2017-06-23 15:50:00,64.05,64.06,63.97,64.03,116654.0,56.2086,56.2174,56.1384,56.191,116654.0
2017-06-26 09:30:00,64.18,64.18,64.03,64.06,16993.0,56.3227,56.3227,56.191,56.2174,16993.0
2017-06-26 09:40:00,64.1,64.14,64.0,64.0,11260.0,56.2525,56.2876,56.1647,56.1647,11260.0
2017-06-26 09:50:00,63.99,64.07,63.98,64.07,8380.0,56.1559,56.2261,56.1471,56.2261,8380.0
2017-06-26 10:00:00,64.09,64.17,64.08,64.13,11031.0,56.2437,56.3139,56.2349,56.2788,11031.0
2017-06-26 10:10:00,64.11,64.11,64.0,64.04,8671.0,56.2612,56.2612,56.1647,56.1998,8671.0
2017-06-26 10:20:00,64.07,64.07,64.04,64.06,3800.0,56.2261,56.2261,56.1998,56.2174,3800.0
2017-06-26 10:30:00,64.05,64.07,64.01,64.01,25476.0,56.2086,56.2261,56.1735,56.1735,25476.0
2017-06-26 10:40:00,64.02,64.02,63.87,63.87,11986.0,56.1823,56.1823,56.0506,56.0506,11986.0
2017-06-26 10:50:00,63.86,63.93,63.85,63.93,9136.0,56.0418,56.1033,56.0331,56.1033,9136.0
2017-06-26 11:00:00,63.94,63.98,63.92,63.95,12669.0,56.112,56.1471,56.0945,56.1208,12669.0
2017-06-26 11:10:00,63.96,63.98,63.95,63.97,7103.0,56.1296,56.1471,56.1208,56.1384,7103.0
2017-06-26 11:20:00,63.96,64.01,63.91,63.95,5323.0,56.1296,56.1735,56.0857,56.1208,5323.0
2017-06-26 11:30:00,63.93,63.94,63.88,63.93,4867.0,56.1033,56.112,56.0594,56.1033,4867.0
2017-06-26 11:40:00,63.94,63.95,63.88,63.88,6200.0,56.112,56.1208,56.0594,56.0594,6200.0
2017-06-26 11:50:00,63.9,63.91,63.86,63.89,8912.0,56.0769,56.0857,56.0418,56.0682,8912.0
2017-06-26 12:00:00,63.89,63.94,63.89,63.93,10150.0,56.0682,56.112,56.0682,56.1033,10150.0
2017-06-26 12:10:00,63.93,63.98,63.92,63.97,10882.0,56.1033,56.1471,56.0945,56.1384,10882.0
2017-06-26 12:20:00,63.97,63.98,63.93,63.96,12869.0,56.1384,56.1471,56.1033,56.1296,12869.0
2017-06-26 12:30:00,63.95,64.02,63.93,64.01,27620.0,56.1208,56.1823,56.1033,56.1735,27620.0
2017-06-26 12:40:00,64.01,64.03,64.0,64.02,14642.0,56.1735,56.191,56.1647,56.1823,14642.0
2017-06-26 12:50:00,64.03,64.03,64.0,64.0,11639.0,56.191,56.191,56.1647,56.1647,11639.0
2017-06-26 13:00:00,64.0,64.06,63.99,64.05,18232.0,56.1647,56.2174,56.1559,56.2086,18232.0
2017-06-26 13:10:00,64.04,64.04,64.02,64.03,9631.0,56.1998,56.1998,56.1823,56.191,9631.0
2017-06-26 13:20:00,64.02,64.03,64.0,64.02,12826.0,56.1823,56.191,56.1647,56.1823,12826.0
2017-06-26 13:30:00,64.02,64.04,64.0,64.03,21758.0,56.1823,56.1998,56.1647,56.191,21758.0
2017-06-26 13:40:00,64.03,64.07,64.02,64.06,9929.0,56.191,56.2261,56.1823,56.2174,9929.0
2017-06-26 13:50:00,64.06,64.16,64.05,64.14,12236.0,56.2174,56.3051,56.2086,56.2876,12236.0
2017-06-26 14:00:00,64.14,64.19,64.14,64.14,16493.0,56.2876,56.3314,56.2876,56.2876,16493.0
2017-06-26 14:10:00,64.13,64.13,64.08,64.12,12662.0,56.2788,56.2788,56.2349,56.27,12662.0
2017-06-26 14:20:00,64.13,64.16,64.1,64.16,12781.0,56.2788,56.3051,56.2525,56.3051,12781.0
2017-06-26 14:30:00,64.16,64.21,64.14,64.21,10211.0,56.3051,56.349,56.2876,56.349,10211.0
2017-06-26 14:40:00,64.22,64.23,64.16,64.19,15360.0,56.3578,56.3665,56.3051,56.3314,15360.0
2017-06-26 14:50:00,64.19,64.2,64.16,64.17,12039.0,56.3314,56.3402,56.3051,56.3139,12039.0
2017-06-26 15:00:00,64.18,64.2,64.13,64.2,12613.0,56.3227,56.3402,56.2788,56.3402,12613.0
2017-06-26 15:10:00,64.2,64.27,64.19,64.21,22019.0,56.3402,56.4016,56.3314,56.349,22019.0
2017-06-26 15:20:00,64.22,64.23,64.15,64.15,25707.0,56.3578,56.3665,56.2963,56.2963,25707.0
2017-06-26 15:30:00,64.15,64.16,64.05,64.06,35416.0,56.2963,56.3051,56.2086,56.2174,35416.0
2017-06-26 15:40:00,64.06,64.1,64.03,64.09,62736.0,56.2174,56.2525,56.191,56.2437,62736.0
2017-06-26 15:50:00,64.08,64.09,64.04,64.05,180870.0,56.2349,56.2437,56.1998,56.2086,180870.0
2017-06-27 09:30:00,63.95,64.25,63.88,63.95,41920.0,56.1208,56.3841,56.0594,56.1208,41920.0
2017-06-27 09:40:00,63.96,63.98,63.91,63.95,20206.0,56.1296,56.1471,56.0857,56.1208,20206.0
2017-06-27 09:50:00,63.92,64.02,63.91,63.99,12233.0,56.0945,56.1823,56.0857,56.1559,12233.0
2017-06-27 10:00:00,64.01,64.07,64.0,64.05,4365.0,56.1735,56.2261,56.1647,56.2086,4365.0
2017-06-27 10:10:00,64.06,64.19,64.05,64.14,9948.0,56.2174,56.3314,56.2086,56.2876,9948.0
2017-06-27 10:20:00,64.12,64.13,64.06,64.11,6074.0,56.27,56.2788,56.2174,56.2612,6074.0
2017-06-27 10:30:00,64.13,64.18,64.12,64.16,5917.0,56.2788,56.3227,56.27,56.3051,5917.0
2017-06-27 10:40:00,64.15,64.19,64.14,64.17,5092.0,56.2963,56.3314,56.2876,56.3139,5092.0
2017-06-27 10:50:00,64.18,64.2,64.14,64.17,9568.0,56.3227,56.3402,56.2876,56.3139,9568.0
2017-06-27 11:00:00,64.17,64.21,64.17,64.2,7143.0,56.3139,56.349,56.3139,56.3402,7143.0
2017-06-27 11:10:00,64.2,64.2,64.13,64.16,11879.0,56.3402,56.3402,56.2788,56.3051,11879.0
2017-06-27 11:20:00,64.16,64.19,64.15,64.16,10092.0,56.3051,56.3314,56.2963,56.3051,10092.0
2017-06-27 11:30:00,64.17,64.24,64.17,64.21,6424.0,56.3139,56.3753,56.3139,56.349,6424.0
2017-06-27 11:40:00,64.23,64.23,64.2,64.21,2922.0,56.3665,56.3665,56.3402,56.349,2922.0
2017-06-27 11:50:00,64.2,64.2,64.17,64.19,3200.0,56.3402,56.3402,56.3139,56.3314,3200.0
2017-06-27 12:00:00,64.19,64.22,64.18,64.2,3775.0,56.3314,56.3578,56.3227,56.3402,3775.0
2017-06-27 12:10:00,64.21,64.24,64.2,64.21,10545.0,56.349,56.3753,56.3402,56.349,10545.0
2017-06-27 12:20:00,64.22,64.25,64.22,64.25,6134.0,56.3578,56.3841,56.3578,56.3841,6134.0
2017-06-27 12:30:00,64.25,64.25,64.18,64.19,11895.0,56.3841,56.3841,56.3227,56.3314,11895.0
2017-06-27 12:40:00,64.2,64.23,64.2,64.22,5855.0,56.3402,56.3665,56.3402,56.3578,5855.0
2017-06-27 12:50:00,64.21,64.21,64.18,64.19,6139.0,56.349,56.349,56.3227,56.3314,6139.0
2017-06-27 13:00:00,64.19,64.21,64.16,64.16,8650.0,56.3314,56.349,56.3051,56.3051,8650.0
2017-06-27 13:10:00,64.17,64.22,64.17,64.22,6045.0,56.3139,56.3578,56.3139,56.3578,6045.0
2017-06-27 13:20:00,64.23,64.23,64.15,64.15,8165.0,56.3665,56.3665,56.2963,56.2963,8165.0
2017-06-27 13:30:00,64.14,64.14,64.02,64.03,11529.0,56.2876,56.2876,56.1823,56.191,11529.0
2017-06-27 13:40:00,64.03,64.06,64.01,64.06,7915.0,56.191,56.2174,56.1735,56.2174,7915.0
2017-06-27 13:50:00,64.05,64.13,64.05,64.08,7559.0,56.2086,56.2788,56.2086,56.2349,7559.0
2017-06-27 14:00:00,64.08,64.08,64.03,64.03,4544.0,56.2349,56.2349,56.191,56.191,4544.0
2017-06-27 14:10:00,64.04,64.18,64.03,64.15,7063.0,56.1998,56.3227,56.191,56.2963,7063.0
2017-06-27 14:20:00,64.15,64.17,64.1,64.14,8800.0,56.2963,56.3139,56.2525,56.2876,8800.0
2017-06-27 14:30:00,64.13,64.16,64.11,64.12,14730.0,56.2788,56.3051,56.2612,56.27,14730.0
2017-06-27 14:40:00,64.11,64.14,64.11,64.13,7247.0,56.2612,56.2876,56.2612,56.2788,7247.0
2017-06-27 14:50:00,64.14,64.14,64.11,64.11,6670.0,56.2876,56.2876,56.2612,56.2612,6670.0
2017-06-27 15:00:00,64.11,64.14,64.07,64.07,13747.0,56.2612,56.2876,56.2261,56.2261,13747.0
2017-06-27 15:10:00,64.08,64.14,64.07,64.12,12793.0,56.2349,56.2876,56.2261,56.27,12793.0
2017-06-27 15:20:00,64.13,64.13,64.09,64.12,15743.0,56.2788,56.2788,56.2437,56.27,15743.0
2017-06-27 15:30:00,64.12,64.13,64.04,64.1,26960.0,56.27,56.2788,56.1998,56.2525,26960.0
2017-06-27 15:40:00,64.09,64.12,64.06,64.1,42478.0,56.2437,56.27,56.2174,56.2525,42478.0
2017-06-27 15:50:00,64.1,64.1,63.95,63.98,97516.0,56.2525,56.2525,56.1208,56.1471,97516.0
2017-06-28 09:30:00,64.25,64.38,64.21,64.21,12406.0,56.3841,56.4982,56.349,56.349,12406.0
2017-06-28 09:40:00,64.21,64.51,64.2,64.34,13082.0,56.349,56.6123,56.3402,56.4631,13082.0
2017-06-28 09:50:00,64.32,64.37,64.24,64.36,7917.0,56.4455,56.4894,56.3753,56.4806,7917.0
2017-06-28 10:00:00,64.32,64.49,64.32,64.49,3764.0,56.4455,56.5947,56.4455,56.5947,3764.0
2017-06-28 10:10:00,64.46,64.56,64.42,64.49,6518.0,56.5684,56.6561,56.5333,56.5947,6518.0
2017-06-28 10:20:00,64.5,64.53,64.45,64.51,7129.0,56.6035,56.6298,56.5596,56.6123,7129.0
2017-06-28 10:30:00,64.52,64.57,64.46,64.47,10903.0,56.621,56.6649,56.5684,56.5772,10903.0
2017-06-28 10:40:00,64.47,64.59,64.47,64.54,9617.0,56.5772,56.6825,56.5772,56.6386,9617.0
2017-06-28 10:50:00,64.55,64.59,64.51,64.51,6263.0,56.6474,56.6825,56.6123,56.6123,6263.0
2017-06-28 11:00:00,64.49,64.52,64.46,64.51,5016.0,56.5947,56.621,56.5684,56.6123,5016.0
2017-06-28 11:10:00,64.52,64.53,64.46,64.46,2975.0,56.621,56.6298,56.5684,56.5684,2975.0
2017-06-28 11:20:00,64.47,64.52,64.47,64.49,3445.0,56.5772,56.621,56.5772,56.5947,3445.0
2017-06-28 11:30:00,64.48,64.49,64.41,64.42,7479.0,56.5859,56.5947,56.5245,56.5333,7479.0
2017-06-28 11:40:00,64.42,64.48,64.41,64.46,4773.0,56.5333,56.5859,56.5245,56.5684,4773.0
2017-06-28 11:50:00,64.45,64.54,64.45,64.54,4601.0,56.5596,56.6386,56.5596,56.6386,4601.0
2017-06-28 12:00:00,64.51,64.51,64.43,64.43,6873.0,56.6123,56.6123,56.5421,56.5421,6873.0
2017-06-28 12:10:00,64.42,64.43,64.36,64.36,4715.0,56.5333,56.5421,56.4806,56.4806,4715.0
2017-06-28 12:20:00,64.35,64.36,64.28,64.3,8325.0,56.4719,56.4806,56.4104,56.428,8325.0
2017-06-28 12:30:00,64.3,64.35,64.29,64.33,4457.0,56.428,56.4719,56.4192,56.4543,4457.0
2017-06-28 12:40:00,64.33,64.33,64.19,64.21,11285.0,56.4543,56.4543,56.3314,56.349,11285.0
2017-06-28 12:50:00,64.22,64.26,64.22,64.25,13249.0,56.3578,56.3929,56.3578,56.3841,13249.0
2017-06-28 13:00:00,64.26,64.32,64.26,64.32,6244.0,56.3929,56.4455,56.3929,56.4455,6244.0
2017-06-28 13:10:00,64.32,64.33,64.29,64.32,4100.0,56.4455,56.4543,56.4192,56.4455,4100.0
2017-06-28 13:20:00,64.33,64.36,64.3,64.36,5300.0,56.4543,56.4806,56.428,56.4806,5300.0
2017-06-28 13:30:00,64.36,64.36,64.28,64.28,4272.0,56.4806,56.4806,56.4104,56.4104,4272.0
2017-06-28 13:40:00,64.29,64.3,64.26,64.29,5868.0,56.4192,56.428,56.3929,56.4192,5868.0
2017-06-28 13:50:00,64.28,64.3,64.26,64.26,6668.0,56.4104,56.428,56.3929,56.3929,6668.0
2017-06-28 14:00:00,64.27,64.33,64.26,64.32,8911.0,56.4016,56.4543,56.3929,56.4455,8911.0
2017-06-28 14:10:00,64.31,64.33,64.27,64.3,8201.0,56.4367,56.4543,56.4016,56.428,8201.0
2017-06-28 14:20:00,64.3,64.3,64.25,64.26,6714.0,56.428,56.428,56.3841,56.3929,6714.0
2017-06-28 14:30:00,64.26,64.31,64.25,64.28,6342.0,56.3929,56.4367,56.3841,56.4104,6342.0
2017-06-28 14:40:00,64.29,64.32,64.28,64.32,5779.0,56.4192,56.4455,56.4104,56.4455,5779.0
2017-06-28 14:50:00,64.31,64.32,64.27,64.29,9209.0,56.4367,56.4455,56.4016,56.4192,9209.0
2017-06-28 15:00:00,64.3,64.38,64.29,64.36,7455.0,56.428,56.4982,56.4192,56.4806,7455.0
2017-06-28 15:10:00,64.38,64.38,64.31,64.35,9519.0,56.4982,56.4982,56.4367,56.4719,9519.0
2017-06-28 15:20:00,64.35,64.37,64.33,64.37,10349.0,56.4719,56.4894,56.4543,56.4894,10349.0
2017-06-28 15:30:00,64.36,64.38,64.28,64.28,19770.0,56.4806,56.4982,56.4104,56.4104,19770.0
2017-06-28 15:40:00,64.29,64.32,64.27,64.3,26807.0,56.4192,56.4455,56.4016,56.428,26807.0
2017-06-28 15:50:00,64.3,64.3,64.21,64.24,75985.0,56.428,56.428,56.349,56.3753,75985.0
2017-06-29 09:30:00,63.96,64.05,63.72,63.72,18552.0,56.4137,56.493,56.202,56.202,18552.0
2017-06-29 09:40:00,63.71,63.71,63.41,63.48,18379.0,56.1932,56.1932,55.9286,55.9903,18379.0
2017-06-29 09:50:00,63.52,63.62,63.49,63.59,12931.0,56.0256,56.1138,55.9991,56.0873,12931.0
2017-06-29 10:00:00,63.59,63.73,63.58,63.69,15288.0,56.0873,56.2108,56.0785,56.1755,15288.0
2017-06-29 10:10:00,63.69,63.7,63.48,63.48,38127.0,56.1755,56.1843,55.9903,55.9903,38127.0
2017-06-29 10:20:00,63.48,63.49,63.31,63.36,12100.0,55.9903,55.9991,55.8404,55.8845,12100.0
2017-06-29 10:30:00,63.36,63.39,63.3,63.3,15264.0,55.8845,55.9109,55.8315,55.8315,15264.0
2017-06-29 10:40:00,63.32,63.58,63.31,63.54,21860.0,55.8492,56.0785,55.8404,56.0432,21860.0
2017-06-29 10:50:00,63.53,63.57,63.39,63.39,13155.0,56.0344,56.0697,55.9109,55.9109,13155.0
2017-06-29 11:00:00,63.38,63.4,63.23,63.25,23540.0,55.9021,55.9197,55.7698,55.7874,23540.0
2017-06-29 11:10:00,63.24,63.24,63.1,63.1,27800.0,55.7786,55.7786,55.6551,55.6551,27800.0
2017-06-29 11:20:00,63.12,63.25,63.11,63.18,16853.0,55.6728,55.7874,55.664,55.7257,16853.0
2017-06-29 11:30:00,63.16,63.29,63.09,63.27,16727.0,55.7081,55.8227,55.6463,55.8051,16727.0
2017-06-29 11:40:00,63.29,63.32,63.21,63.23,8055.0,55.8227,55.8492,55.7522,55.7698,8055.0
2017-06-29 11:50:00,63.25,63.25,63.14,63.16,10248.0,55.7874,55.7874,55.6904,55.7081,10248.0
2017-06-29 12:00:00,63.16,63.2,63.15,63.15,13564.0,55.7081,55.7433,55.6992,55.6992,13564.0
2017-06-29 12:10:00,63.17,63.19,63.05,63.05,12827.0,55.7169,55.7345,55.611,55.611,12827.0
2017-06-29 12:20:00,63.06,63.09,63.01,63.05,18020.0,55.6199,55.6463,55.5757,55.611,18020.0
2017-06-29 12:30:00,63.05,63.14,63.05,63.09,18289.0,55.611,55.6904,55.611,55.6463,18289.0
2017-06-29 12:40:00,63.1,63.14,63.08,63.08,9696.0,55.6551,55.6904,55.6375,55.6375,9696.0
2017-06-29 12:50:00,63.07,63.12,63.03,63.03,8367.0,55.6287,55.6728,55.5934,55.5934,8367.0
2017-06-29 13:00:00,63.02,63.05,62.93,62.94,15365.0,55.5846,55.611,55.5052,55.514,15365.0
2017-06-29 13:10:00,62.93,62.93,62.85,62.88,7837.0,55.5052,55.5052,55.4346,55.4611,7837.0
2017-06-29 13:20:00,62.85,62.85,62.76,62.77,14000.0,55.4346,55.4346,55.3552,55.3641,14000.0
2017-06-29 13:30:00,62.79,62.95,62.79,62.91,17586.0,55.3817,55.5228,55.3817,55.4875,17586.0
2017-06-29 13:40:00,62.91,62.92,62.82,62.85,16784.0,55.4875,55.4964,55.4082,55.4346,16784.0
2017-06-29 13:50:00,62.85,62.91,62.85,62.9,17481.0,55.4346,55.4875,55.4346,55.4787,17481.0
2017-06-29 14:00:00,62.88,62.97,62.84,62.92,19911.0,55.4611,55.5405,55.4258,55.4964,19911.0
2017-06-29 14:10:00,62.92,62.97,62.88,62.89,24748.0,55.4964,55.5405,55.4611,55.4699,24748.0
2017-06-29 14:20:00,62.9,62.93,62.84,62.92,18672.0,55.4787,55.5052,55.4258,55.4964,18672.0
2017-06-29 14:30:00,62.92,62.94,62.88,62.94,19602.0,55.4964,55.514,55.4611,55.514,19602.0
2017-06-29 14:40:00,62.94,62.97,62.92,62.96,18684.0,55.514,55.5405,55.4964,55.5316,18684.0
2017-06-29 14:50:00,62.96,63.01,62.92,62.99,30785.0,55.5316,55.5757,55.4964,55.5581,30785.0
2017-06-29 15:00:00,62.99,63.03,62.96,62.99,26897.0,55.5581,55.5934,55.5316,55.5581,26897.0
2017-06-29 15:10:00,62.98,63.1,62.93,63.07,33636.0,55.5493,55.6551,55.5052,55.6287,33636.0
2017-06-29 15:20:00,63.08,63.08,62.93,62.99,23666.0,55.6375,55.6375,55.5052,55.5581,23666.0
2017-06-29 15:30:00,62.99,63.3,62.99,63.29,74437.0,55.5581,55.8315,55.5581,55.8227,74437.0
2017-06-29 15:40:00,63.28,63.35,63.25,63.3,108639.0,55.8139,55.8756,55.7874,55.8315,108639.0
2017-06-29 15:50:00,63.3,63.36,63.21,63.24,199626.0,55.8315,55.8845,55.7522,55.7786,199626.0
2017-06-30 09:30:00,63.6,63.86,63.6,63.76,35160.0,56.0961,56.3255,56.0961,56.2373,35160.0
2017-06-30 09:40:00,63.79,63.82,63.65,63.76,14751.0,56.2637,56.2902,56.1402,56.2373,14751.0
2017-06-30 09:50:00,63.74,63.74,63.57,63.71,10587.0,56.2196,56.2196,56.0697,56.1932,10587.0
2017-06-30 10:00:00,63.68,63.69,63.57,63.65,13224.0,56.1667,56.1755,56.0697,56.1402,13224.0
2017-06-30 10:10:00,63.63,63.65,63.52,63.65,5704.0,56.1226,56.1402,56.0256,56.1402,5704.0
2017-06-30 10:20:00,63.66,63.76,63.64,63.74,11336.0,56.1491,56.2373,56.1314,56.2196,11336.0
2017-06-30 10:30:00,63.74,63.75,63.7,63.74,10002.0,56.2196,56.2284,56.1843,56.2196,10002.0
2017-06-30 10:40:00,63.73,63.81,63.71,63.72,17038.0,56.2108,56.2814,56.1932,56.202,17038.0
2017-06-30 10:50:00,63.72,63.76,63.69,63.75,6506.0,56.202,56.2373,56.1755,56.2284,6506.0
2017-06-30 11:00:00,63.71,63.77,63.71,63.77,8812.0,56.1932,56.2461,56.1932,56.2461,8812.0
2017-06-30 11:10:00,63.77,63.8,63.75,63.76,9995.0,56.2461,56.2725,56.2284,56.2373,9995.0
2017-06-30 11:20:00,63.78,63.78,63.61,63.63,8741.0,56.2549,56.2549,56.105,56.1226,8741.0
2017-06-30 11:30:00,63.62,63.65,63.58,63.65,8992.0,56.1138,56.1402,56.0785,56.1402,8992.0
2017-06-30 11:40:00,63.67,63.7,63.64,63.7,10407.0,56.1579,56.1843,56.1314,56.1843,10407.0
2017-06-30 11:50:00,63.71,63.75,63.7,63.7,8677.0,56.1932,56.2284,56.1843,56.1843,8677.0
2017-06-30 12:00:00,63.7,63.73,63.7,63.73,7702.0,56.1843,56.2108,56.1843,56.2108,7702.0
2017-06-30 12:10:00,63.74,63.77,63.71,63.71,13394.0,56.2196,56.2461,56.1932,56.1932,13394.0
2017-06-30 12:20:00,63.71,63.72,63.66,63.66,8865.0,56.1932,56.202,56.1491,56.1491,8865.0
2017-06-30 12:30:00,63.67,63.69,63.66,63.66,6580.0,56.1579,56.1755,56.1491,56.1491,6580.0
2017-06-30 12:40:00,63.66,63.69,63.63,63.63,6773.0,56.1491,56.1755,56.1226,56.1226,6773.0
2017-06-30 12:50:00,63.62,63.66,63.61,63.66,6691.0,56.1138,56.1491,56.105,56.1491,6691.0
2017-06-30 13:00:00,63.65,63.68,63.65,63.67,8227.0,56.1402,56.1667,56.1402,56.1579,8227.0
2017-06-30 13:10:00,63.68,63.7,63.66,63.68,9147.0,56.1667,56.1843,56.1491,56.1667,9147.0
2017-06-30 13:20:00,63.69,63.7,63.68,63.7,5962.0,56.1755,56.1843,56.1667,56.1843,5962.0
2017-06-30 13:30:00,63.7,63.72,63.69,63.71,12820.0,56.1843,56.202,56.1755,56.1932,12820.0
2017-06-30 13:40:00,63.71,63.78,63.71,63.77,8554.0,56.1932,56.2549,56.1932,56.2461,8554.0
2017-06-30 13:50:00,63.77,63.77,63.73,63.76,14155.0,56.2461,56.2461,56.2108,56.2373,14155.0
2017-06-30 14:00:00,63.76,63.85,63.75,63.8,16869.0,56.2373,56.3166,56.2284,56.2725,16869.0
2017-06-30 14:10:00,63.79,63.82,63.79,63.8,10358.0,56.2637,56.2902,56.2637,56.2725,10358.0
2017-06-30 14:20:00,63.79,63.81,63.77,63.78,17720.0,56.2637,56.2814,56.2461,56.2549,17720.0
2017-06-30 14:30:00,63.77,63.78,63.75,63.76,13851.0,56.2461,56.2549,56.2284,56.2373,13851.0
2017-06-30 14:40:00,63.76,63.81,63.74,63.8,17085.0,56.2373,56.2814,56.2196,56.2725,17085.0
2017-06-30 14:50:00,63.8,63.81,63.77,63.81,17325.0,56.2725,56.2814,56.2461,56.2814,17325.0
2017-06-30 15:00:00,63.81,63.82,63.77,63.79,20542.0,56.2814,56.2902,56.2461,56.2637,20542.0
2017-06-30 15:10:00,63.78,63.79,63.74,63.79,22118.0,56.2549,56.2637,56.2196,56.2637,22118.0
2017-06-30 15:20:00,63.79,63.87,63.78,63.85,27554.0,56.2637,56.3343,56.2549,56.3166,27554.0
2017-06-30 15:30:00,63.86,63.87,63.82,63.85,30733.0,56.3255,56.3343,56.2902,56.3166,30733.0
2017-06-30 15:40:00,63.85,63.99,63.85,63.96,55490.0,56.3166,56.4401,56.3166,56.4137,55490.0
2017-06-30 15:50:00,63.96,63.97,63.75,63.75,124114.0,56.4137,56.4225,56.2284,56.2284,124114.0
2017-07-03 09:30:00,63.83,63.99,63.77,63.79,29705.0,56.299,56.4401,56.2461,56.2637,29705.0
2017-07-03 09:40:00,63.77,63.87,63.75,63.76,10827.0,56.2461,56.3343,56.2284,56.2373,10827.0
2017-07-03 09:50:00,63.73,63.81,63.73,63.79,6387.0,56.2108,56.2814,56.2108,56.2637,6387.0
2017-07-03 10:00:00,63.8,63.96,63.8,63.94,10380.0,56.2725,56.4137,56.2725,56.396,10380.0
2017-07-03 10:10:00,63.94,64.04,63.94,64.02,13790.0,56.396,56.4842,56.396,56.4666,13790.0
2017-07-03 10:20:00,64.0,64.03,63.98,64.0,6287.0,56.4489,56.4754,56.4313,56.4489,6287.0
2017-07-03 10:30:00,64.0,64.02,63.95,63.97,8269.0,56.4489,56.4666,56.4048,56.4225,8269.0
2017-07-03 10:40:00,63.95,63.99,63.93,63.99,4829.0,56.4048,56.4401,56.3872,56.4401,4829.0
2017-07-03 10:50:00,64.0,64.1,64.0,64.1,10929.0,56.4489,56.5371,56.4489,56.5371,10929.0
2017-07-03 11:00:00,64.09,64.16,64.08,64.14,15200.0,56.5283,56.5901,56.5195,56.5724,15200.0
2017-07-03 11:10:00,64.14,64.18,64.14,64.18,9124.0,56.5724,56.6077,56.5724,56.6077,9124.0
2017-07-03 11:20:00,64.17,64.18,64.07,64.07,8785.0,56.5989,56.6077,56.5107,56.5107,8785.0
2017-07-03 11:30:00,64.07,64.11,64.01,64.01,15828.0,56.5107,56.546,56.4578,56.4578,15828.0
2017-07-03 11:40:00,64.01,64.04,63.96,63.98,13130.0,56.4578,56.4842,56.4137,56.4313,13130.0
2017-07-03 11:50:00,63.99,64.08,63.99,64.06,15633.0,56.4401,56.5195,56.4401,56.5019,15633.0
2017-07-03 12:00:00,64.06,64.06,63.92,63.92,13100.0,56.5019,56.5019,56.3784,56.3784,13100.0
2017-07-03 12:10:00,63.93,63.98,63.93,63.98,19771.0,56.3872,56.4313,56.3872,56.4313,19771.0
2017-07-03 12:20:00,63.98,64.0,63.95,64.0,16162.0,56.4313,56.4489,56.4048,56.4489,16162.0
2017-07-03 12:30:00,64.0,64.0,63.92,63.99,22491.0,56.4489,56.4489,56.3784,56.4401,22491.0
2017-07-03 12:40:00,63.99,64.0,63.91,63.92,23145.0,56.4401,56.4489,56.3696,56.3784,23145.0
2017-07-03 12:50:00,63.92,63.96,63.79,63.8,63949.0,56.3784,56.4137,56.2637,56.2725,63949.0
2017-07-05 09:30:00,63.85,63.98,63.57,63.63,20903.0,56.3166,56.4313,56.0697,56.1226,20903.0
2017-07-05 09:40:00,63.65,63.85,63.62,63.83,20109.0,56.1402,56.3166,56.1138,56.299,20109.0
2017-07-05 09:50:00,63.86,63.9,63.75,63.9,10945.0,56.3255,56.3607,56.2284,56.3607,10945.0
2017-07-05 10:00:00,63.92,64.03,63.91,64.03,14117.0,56.3784,56.4754,56.3696,56.4754,14117.0
2017-07-05 10:10:00,64.01,64.03,63.95,63.99,29390.0,56.4578,56.4754,56.4048,56.4401,29390.0
2017-07-05 10:20:00,63.99,64.11,63.93,63.93,17055.0,56.4401,56.546,56.3872,56.3872,17055.0
2017-07-05 10:30:00,63.94,63.97,63.84,63.85,19141.0,56.396,56.4225,56.3078,56.3166,19141.0
2017-07-05 10:40:00,63.85,63.92,63.85,63.86,16978.0,56.3166,56.3784,56.3166,56.3255,16978.0
2017-07-05 10:50:00,63.86,63.89,63.78,63.87,16095.0,56.3255,56.3519,56.2549,56.3343,16095.0
2017-07-05 11:00:00,63.88,63.97,63.87,63.93,15898.0,56.3431,56.4225,56.3343,56.3872,15898.0
2017-07-05 11:10:00,63.94,63.98,63.9,63.91,10302.0,56.396,56.4313,56.3607,56.3696,10302.0
2017-07-05 11:20:00,63.92,63.98,63.9,63.95,9314.0,56.3784,56.4313,56.3607,56.4048,9314.0
2017-07-05 11:30:00,63.95,63.95,63.86,63.88,14998.0,56.4048,56.4048,56.3255,56.3431,14998.0
2017-07-05 11:40:00,63.88,63.91,63.83,63.83,9072.0,56.3431,56.3696,56.299,56.299,9072.0
2017-07-05 11:50:00,63.85,63.92,63.84,63.87,7420.0,56.3166,56.3784,56.3078,56.3343,7420.0
2017-07-05 12:00:00,63.88,63.9,63.87,63.9,7222.0,56.3431,56.3607,56.3343,56.3607,7222.0
2017-07-05 12:10:00,63.9,63.92,63.85,63.91,6216.0,56.3607,56.3784,56.3166,56.3696,6216.0
2017-07-05 12:20:00,63.93,63.98,63.92,63.94,6027.0,56.3872,56.4313,56.3784,56.396,6027.0
2017-07-05 12:30:00,63.97,63.98,63.93,63.95,9995.0,56.4225,56.4313,56.3872,56.4048,9995.0
2017-07-05 12:40:00,63.95,64.0,63.95,64.0,5701.0,56.4048,56.4489,56.4048,56.4489,5701.0
2017-07-05 12:50:00,64.0,64.01,63.99,64.0,4574.0,56.4489,56.4578,56.4401,56.4489,4574.0
2017-07-05 13:00:00,64.0,64.02,63.98,63.99,11224.0,56.4489,56.4666,56.4313,56.4401,11224.0
2017-07-05 13:10:00,64.01,64.01,63.97,64.0,6779.0,56.4578,56.4578,56.4225,56.4489,6779.0
2017-07-05 13:20:00,64.0,64.01,63.97,63.97,7453.0,56.4489,56.4578,56.4225,56.4225,7453.0
2017-07-05 13:30:00,63.98,63.98,63.94,63.96,4935.0,56.4313,56.4313,56.396,56.4137,4935.0
2017-07-05 13:40:00,63.97,63.97,63.91,63.95,8705.0,56.4225,56.4225,56.3696,56.4048,8705.0
2017-07-05 13:50:00,63.93,64.0,63.92,63.99,13092.0,56.3872,56.4489,56.3784,56.4401,13092.0
2017-07-05 14:00:00,63.98,64.02,63.86,63.86,9799.0,56.4313,56.4666,56.3255,56.3255,9799.0
2017-07-05 14:10:00,63.88,63.96,63.87,63.91,9639.0,56.3431,56.4137,56.3343,56.3696,9639.0
2017-07-05 14:20:00,63.9,63.94,63.87,63.94,19749.0,56.3607,56.396,56.3343,56.396,19749.0
2017-07-05 14:30:00,63.94,63.97,63.9,63.91,10379.0,56.396,56.4225,56.3607,56.3696,10379.0
2017-07-05 14:40:00,63.9,63.92,63.83,63.84,9514.0,56.3607,56.3784,56.299,56.3078,9514.0
2017-07-05 14:50:00,63.85,63.91,63.84,63.9,10206.0,56.3166,56.3696,56.3078,56.3607,10206.0
2017-07-05 15:00:00,63.9,63.93,63.87,63.91,13873.0,56.3607,56.3872,56.3343,56.3696,13873.0
2017-07-05 15:10:00,63.91,63.98,63.9,63.97,12678.0,56.3696,56.4313,56.3607,56.4225,12678.0
2017-07-05 15:20:00,63.97,63.98,63.92,63.96,15625.0,56.4225,56.4313,56.3784,56.4137,15625.0
2017-07-05 15:30:00,63.96,64.01,63.96,63.99,23828.0,56.4137,56.4578,56.4137,56.4401,23828.0
2017-07-05 15:40:00,63.99,64.02,63.97,63.98,29739.0,56.4401,56.4666,56.4225,56.4313,29739.0
2017-07-05 15:50:00,63.98,64.04,63.96,63.99,84660.0,56.4313,56.4842,56.4137,56.4401,84660.0
2017-07-06 09:30:00,63.88,63.88,63.61,63.67,8381.0,56.3431,56.3431,56.105,56.1579,8381.0
2017-07-06 09:40:00,63.62,63.65,63.45,63.52,19076.0,56.1138,56.1402,55.9638,56.0256,19076.0
2017-07-06 09:50:00,63.56,63.69,63.56,63.67,7921.0,56.0609,56.1755,56.0609,56.1579,7921.0
2017-07-06 10:00:00,63.68,63.7,63.63,63.64,7302.0,56.1667,56.1843,56.1226,56.1314,7302.0
2017-07-06 10:10:00,63.68,63.68,63.6,63.62,10316.0,56.1667,56.1667,56.0961,56.1138,10316.0
2017-07-06 10:20:00,63.62,63.63,63.5,63.51,9967.0,56.1138,56.1226,56.0079,56.0168,9967.0
2017-07-06 10:30:00,63.48,63.65,63.48,63.65,15002.0,55.9903,56.1402,55.9903,56.1402,15002.0
2017-07-06 10:40:00,63.67,63.7,63.65,63.65,8080.0,56.1579,56.1843,56.1402,56.1402,8080.0
2017-07-06 10:50:00,63.64,63.67,63.61,63.65,6700.0,56.1314,56.1579,56.105,56.1402,6700.0
2017-07-06 11:00:00,63.67,63.68,63.61,63.64,13861.0,56.1579,56.1667,56.105,56.1314,13861.0
2017-07-06 11:10:00,63.63,63.7,63.63,63.65,11311.0,56.1226,56.1843,56.1226,56.1402,11311.0
2017-07-06 11:20:00,63.67,63.71,63.64,63.67,10592.0,56.1579,56.1932,56.1314,56.1579,10592.0
2017-07-06 11:30:00,63.67,63.67,63.63,63.66,7179.0,56.1579,56.1579,56.1226,56.1491,7179.0
2017-07-06 11:40:00,63.66,63.72,63.66,63.71,8611.0,56.1491,56.202,56.1491,56.1932,8611.0
2017-07-06 11:50:00,63.72,63.77,63.67,63.7,11898.0,56.202,56.2461,56.1579,56.1843,11898.0
2017-07-06 12:00:00,63.7,63.75,63.7,63.72,8468.0,56.1843,56.2284,56.1843,56.202,8468.0
2017-07-06 12:10:00,63.71,63.72,63.64,63.64,8181.0,56.1932,56.202,56.1314,56.1314,8181.0
2017-07-06 12:20:00,63.65,63.67,63.58,63.6,8340.0,56.1402,56.1579,56.0785,56.0961,8340.0
2017-07-06 12:30:00,63.59,63.6,63.57,63.59,6331.0,56.0873,56.0961,56.0697,56.0873,6331.0
2017-07-06 12:40:00,63.59,63.64,63.58,63.61,7630.0,56.0873,56.1314,56.0785,56.105,7630.0
2017-07-06 12:50:00,63.62,63.72,63.62,63.72,22681.0,56.1138,56.202,56.1138,56.202,22681.0
2017-07-06 13:00:00,63.73,63.74,63.71,63.71,4766.0,56.2108,56.2196,56.1932,56.1932,4766.0
2017-07-06 13:10:00,63.72,63.78,63.68,63.78,9251.0,56.202,56.2549,56.1667,56.2549,9251.0
2017-07-06 13:20:00,63.78,63.79,63.71,63.75,12857.0,56.2549,56.2637,56.1932,56.2284,12857.0
2017-07-06 13:30:00,63.75,63.76,63.7,63.72,10900.0,56.2284,56.2373,56.1843,56.202,10900.0
2017-07-06 13:40:00,63.72,63.72,63.67,63.72,12270.0,56.202,56.202,56.1579,56.202,12270.0
2017-07-06 13:50:00,63.72,63.74,63.67,63.69,12688.0,56.202,56.2196,56.1579,56.1755,12688.0
2017-07-06 14:00:00,63.69,63.71,63.66,63.71,12456.0,56.1755,56.1932,56.1491,56.1932,12456.0
2017-07-06 14:10:00,63.72,63.72,63.6,63.6,15806.0,56.202,56.202,56.0961,56.0961,15806.0
2017-07-06 14:20:00,63.61,63.63,63.6,63.61,6051.0,56.105,56.1226,56.0961,56.105,6051.0
2017-07-06 14:30:00,63.6,63.63,63.58,63.6,17269.0,56.0961,56.1226,56.0785,56.0961,17269.0
2017-07-06 14:40:00,63.6,63.64,63.59,63.61,12277.0,56.0961,56.1314,56.0873,56.105,12277.0
2017-07-06 14:50:00,63.62,63.62,63.58,63.62,9098.0,56.1138,56.1138,56.0785,56.1138,9098.0
2017-07-06 15:00:00,63.61,63.63,63.58,63.58,19927.0,56.105,56.1226,56.0785,56.0785,19927.0
2017-07-06 15:10:00,63.58,63.61,63.55,63.61,13522.0,56.0785,56.105,56.052,56.105,13522.0
2017-07-06 15:20:00,63.61,63.62,63.54,63.54,28043.0,56.105,56.1138,56.0432,56.0432,28043.0
2017-07-06 15:30:00,63.55,63.57,63.49,63.52,25054.0,56.052,56.0697,55.9991,56.0256,25054.0
2017-07-06 15:40:00,63.51,63.58,63.49,63.55,35525.0,56.0168,56.0785,55.9991,56.052,35525.0
2017-07-06 15:50:00,63.54,63.62,63.54,63.57,73592.0,56.0432,56.1138,56.0432,56.0697,73592.0
2017-07-07 09:30:00,63.71,63.87,63.65,63.76,13673.0,56.1932,56.3343,56.1402,56.2373,13673.0
2017-07-07 09:40:00,63.78,63.85,63.75,63.85,6690.0,56.2549,56.3166,56.2284,56.3166,6690.0
2017-07-07 09:50:00,63.86,63.91,63.86,63.88,13342.0,56.3255,56.3696,56.3255,56.3431,13342.0
2017-07-07 10:00:00,63.85,63.88,63.8,63.82,16084.0,56.3166,56.3431,56.2725,56.2902,16084.0
2017-07-07 10:10:00,63.82,63.85,63.78,63.84,10065.0,56.2902,56.3166,56.2549,56.3078,10065.0
2017-07-07 10:20:00,63.84,63.85,63.77,63.82,19339.0,56.3078,56.3166,56.2461,56.2902,19339.0
2017-07-07 10:30:00,63.83,63.94,63.82,63.94,17491.0,56.299,56.396,56.2902,56.396,17491.0
2017-07-07 10:40:00,63.94,64.01,63.93,63.98,12149.0,56.396,56.4578,56.3872,56.4313,12149.0
2017-07-07 10:50:00,63.98,64.07,63.97,63.99,13088.0,56.4313,56.5107,56.4225,56.4401,13088.0
2017-07-07 11:00:00,63.99,64.02,63.93,63.97,13085.0,56.4401,56.4666,56.3872,56.4225,13085.0
2017-07-07 11:10:00,63.97,64.0,63.97,63.98,8223.0,56.4225,56.4489,56.4225,56.4313,8223.0
2017-07-07 11:20:00,63.97,64.05,63.95,64.04,8642.0,56.4225,56.493,56.4048,56.4842,8642.0
2017-07-07 11:30:00,64.05,64.12,64.05,64.1,6602.0,56.493,56.5548,56.493,56.5371,6602.0
2017-07-07 11:40:00,64.1,64.11,64.04,64.08,5999.0,56.5371,56.546,56.4842,56.5195,5999.0
2017-07-07 11:50:00,64.08,64.15,64.08,64.11,9673.0,56.5195,56.5812,56.5195,56.546,9673.0
2017-07-07 12:00:00,64.11,64.17,64.11,64.15,6702.0,56.546,56.5989,56.546,56.5812,6702.0
2017-07-07 12:10:00,64.15,64.17,64.13,64.13,7696.0,56.5812,56.5989,56.5636,56.5636,7696.0
2017-07-07 12:20:00,64.14,64.18,64.13,64.14,7383.0,56.5724,56.6077,56.5636,56.5724,7383.0
2017-07-07 12:30:00,64.15,64.16,64.14,64.14,6295.0,56.5812,56.5901,56.5724,56.5724,6295.0
2017-07-07 12:40:00,64.14,64.18,64.13,64.13,6820.0,56.5724,56.6077,56.5636,56.5636,6820.0
2017-07-07 12:50:00,64.14,64.2,64.14,64.2,6405.0,56.5724,56.6253,56.5724,56.6253,6405.0
2017-07-07 13:00:00,64.19,64.24,64.19,64.21,7785.0,56.6165,56.6606,56.6165,56.6342,7785.0
2017-07-07 13:10:00,64.22,64.23,64.2,64.22,7038.0,56.643,56.6518,56.6253,56.643,7038.0
2017-07-07 13:20:00,64.22,64.23,64.17,64.18,5173.0,56.643,56.6518,56.5989,56.6077,5173.0
2017-07-07 13:30:00,64.17,64.22,64.17,64.2,4278.0,56.5989,56.643,56.5989,56.6253,4278.0
2017-07-07 13:40:00,64.21,64.22,64.17,64.19,7508.0,56.6342,56.643,56.5989,56.6165,7508.0
2017-07-07 13:50:00,64.19,64.2,64.13,64.14,6836.0,56.6165,56.6253,56.5636,56.5724,6836.0
2017-07-07 14:00:00,64.14,64.17,64.12,64.12,8528.0,56.5724,56.5989,56.5548,56.5548,8528.0
2017-07-07 14:10:00,64.13,64.15,64.12,64.13,7375.0,56.5636,56.5812,56.5548,56.5636,7375.0
2017-07-07 14:20:00,64.12,64.13,64.08,64.1,7368.0,56.5548,56.5636,56.5195,56.5371,7368.0
2017-07-07 14:30:00,64.12,64.12,64.08,64.1,7305.0,56.5548,56.5548,56.5195,56.5371,7305.0
2017-07-07 14:40:00,64.1,64.12,64.09,64.09,8290.0,56.5371,56.5548,56.5283,56.5283,8290.0
2017-07-07 14:50:00,64.09,64.1,64.03,64.05,12647.0,56.5283,56.5371,56.4754,56.493,12647.0
2017-07-07 15:00:00,64.05,64.08,64.02,64.07,10756.0,56.493,56.5195,56.4666,56.5107,10756.0
2017-07-07 15:10:00,64.07,64.1,64.05,64.1,9153.0,56.5107,56.5371,56.493,56.5371,9153.0
2017-07-07 15:20:00,64.1,64.14,64.08,64.14,9028.0,56.5371,56.5724,56.5195,56.5724,9028.0
2017-07-07 15:30:00,64.13,64.13,64.07,64.09,17749.0,56.5636,56.5636,56.5107,56.5283,17749.0
2017-07-07 15:40:00,64.09,64.11,64.06,64.07,22355.0,56.5283,56.546,56.5019,56.5107,22355.0
2017-07-07 15:50:00,64.06,64.1,64.05,64.08,51295.0,56.5019,56.5371,56.493,56.5195,51295.0
2017-07-10 09:30:00,64.19,64.32,64.12,64.14,16551.0,56.6165,56.7312,56.5548,56.5724,16551.0
2017-07-10 09:40:00,64.1,64.19,64.08,64.13,9349.0,56.5371,56.6165,56.5195,56.5636,9349.0
2017-07-10 09:50:00,64.18,64.3,64.18,64.3,3630.0,56.6077,56.7135,56.6077,56.7135,3630.0
2017-07-10 10:00:00,64.29,64.33,64.25,64.3,10919.0,56.7047,56.74,56.6694,56.7135,10919.0
2017-07-10 10:10:00,64.29,64.32,64.27,64.3,5397.0,56.7047,56.7312,56.6871,56.7135,5397.0
2017-07-10 10:20:00,64.31,64.36,64.31,64.35,8731.0,56.7224,56.7665,56.7224,56.7576,8731.0
2017-07-10 10:30:00,64.34,64.36,64.32,64.34,6445.0,56.7488,56.7665,56.7312,56.7488,6445.0
2017-07-10 10:40:00,64.35,64.4,64.35,64.37,4850.0,56.7576,56.8018,56.7576,56.7753,4850.0
2017-07-10 10:50:00,64.37,64.45,64.35,64.4,7721.0,56.7753,56.8459,56.7576,56.8018,7721.0
2017-07-10 11:00:00,64.4,64.48,64.4,64.48,7326.0,56.8018,56.8723,56.8018,56.8723,7326.0
2017-07-10 11:10:00,64.48,64.48,64.37,64.38,7077.0,56.8723,56.8723,56.7753,56.7841,7077.0
2017-07-10 11:20:00,64.38,64.43,64.38,64.41,6477.0,56.7841,56.8282,56.7841,56.8106,6477.0
2017-07-10 11:30:00,64.41,64.46,64.4,64.42,6795.0,56.8106,56.8547,56.8018,56.8194,6795.0
2017-07-10 11:40:00,64.42,64.43,64.4,64.4,4250.0,56.8194,56.8282,56.8018,56.8018,4250.0
2017-07-10 11:50:00,64.41,64.42,64.38,64.38,3610.0,56.8106,56.8194,56.7841,56.7841,3610.0
2017-07-10 12:00:00,64.39,64.4,64.35,64.35,5414.0,56.7929,56.8018,56.7576,56.7576,5414.0
2017-07-10 12:10:00,64.36,64.38,64.34,64.38,5406.0,56.7665,56.7841,56.7488,56.7841,5406.0
2017-07-10 12:20:00,64.38,64.42,64.37,64.39,8128.0,56.7841,56.8194,56.7753,56.7929,8128.0
2017-07-10 12:30:00,64.39,64.43,64.38,64.41,9521.0,56.7929,56.8282,56.7841,56.8106,9521.0
2017-07-10 12:40:00,64.41,64.43,64.41,64.42,5935.0,56.8106,56.8282,56.8106,56.8194,5935.0
2017-07-10 12:50:00,64.42,64.47,64.42,64.44,7751.0,56.8194,56.8635,56.8194,56.837,7751.0
2017-07-10 13:00:00,64.44,64.45,64.43,64.44,4082.0,56.837,56.8459,56.8282,56.837,4082.0
2017-07-10 13:10:00,64.43,64.46,64.43,64.43,5601.0,56.8282,56.8547,56.8282,56.8282,5601.0
2017-07-10 13:20:00,64.44,64.45,64.43,64.45,6963.0,56.837,56.8459,56.8282,56.8459,6963.0
2017-07-10 13:30:00,64.45,64.46,64.43,64.43,8809.0,56.8459,56.8547,56.8282,56.8282,8809.0
2017-07-10 13:40:00,64.43,64.46,64.43,64.45,9047.0,56.8282,56.8547,56.8282,56.8459,9047.0
2017-07-10 13:50:00,64.45,64.47,64.45,64.46,7296.0,56.8459,56.8635,56.8459,56.8547,7296.0
2017-07-10 14:00:00,64.46,64.46,64.35,64.35,11475.0,56.8547,56.8547,56.7576,56.7576,11475.0
2017-07-10 14:10:00,64.36,64.42,64.36,64.41,10346.0,56.7665,56.8194,56.7665,56.8106,10346.0
2017-07-10 14:20:00,64.42,64.45,64.42,64.43,5971.0,56.8194,56.8459,56.8194,56.8282,5971.0
2017-07-10 14:30:00,64.42,64.46,64.41,64.45,20602.0,56.8194,56.8547,56.8106,56.8459,20602.0
2017-07-10 14:40:00,64.45,64.47,64.44,64.46,14786.0,56.8459,56.8635,56.837,56.8547,14786.0
2017-07-10 14:50:00,64.46,64.47,64.45,64.46,8880.0,56.8547,56.8635,56.8459,56.8547,8880.0
2017-07-10 15:00:00,64.46,64.46,64.45,64.45,9539.0,56.8547,56.8547,56.8459,56.8459,9539.0
2017-07-10 15:10:00,64.45,64.47,64.43,64.46,28055.0,56.8459,56.8635,56.8282,56.8547,28055.0
2017-07-10 15:20:00,64.45,64.48,64.44,64.48,17971.0,56.8459,56.8723,56.837,56.8723,17971.0
2017-07-10 15:30:00,64.47,64.49,64.46,64.47,21986.0,56.8635,56.8811,56.8547,56.8635,21986.0
2017-07-10 15:40:00,64.47,64.51,64.41,64.42,35899.0,56.8635,56.8988,56.8106,56.8194,35899.0
2017-07-10 15:50:00,64.43,64.43,64.33,64.36,99875.0,56.8282,56.8282,56.74,56.7665,99875.0
2017-07-11 09:30:00,64.41,64.64,64.37,64.46,25781.0,56.8106,57.0134,56.7753,56.8547,25781.0
2017-07-11 09:40:00,64.47,64.52,64.37,64.44,19563.0,56.8635,56.9076,56.7753,56.837,19563.0
2017-07-11 09:50:00,64.45,64.49,64.42,64.44,9310.0,56.8459,56.8811,56.8194,56.837,9310.0
2017-07-11 10:00:00,64.43,64.54,64.41,64.48,13194.0,56.8282,56.9252,56.8106,56.8723,13194.0
2017-07-11 10:10:00,64.48,64.52,64.46,64.51,12116.0,56.8723,56.9076,56.8547,56.8988,12116.0
2017-07-11 10:20:00,64.51,64.53,64.48,64.51,13637.0,56.8988,56.9164,56.8723,56.8988,13637.0
2017-07-11 10:30:00,64.51,64.58,64.49,64.58,14715.0,56.8988,56.9605,56.8811,56.9605,14715.0
2017-07-11 10:40:00,64.57,64.59,64.53,64.59,9158.0,56.9517,56.9693,56.9164,56.9693,9158.0
2017-07-11 10:50:00,64.58,64.59,64.49,64.54,12205.0,56.9605,56.9693,56.8811,56.9252,12205.0
2017-07-11 11:00:00,64.54,64.54,64.49,64.49,10551.0,56.9252,56.9252,56.8811,56.8811,10551.0
2017-07-11 11:10:00,64.5,64.5,64.35,64.35,16624.0,56.89,56.89,56.7576,56.7576,16624.0
2017-07-11 11:20:00,64.35,64.35,64.15,64.24,11523.0,56.7576,56.7576,56.5812,56.6606,11523.0
2017-07-11 11:30:00,64.23,64.31,64.2,64.25,11496.0,56.6518,56.7224,56.6253,56.6694,11496.0
2017-07-11 11:40:00,64.26,64.32,64.21,64.31,9333.0,56.6783,56.7312,56.6342,56.7224,9333.0
2017-07-11 11:50:00,64.32,64.33,64.3,64.3,7889.0,56.7312,56.74,56.7135,56.7135,7889.0
2017-07-11 12:00:00,64.31,64.31,64.18,64.2,8610.0,56.7224,56.7224,56.6077,56.6253,8610.0
2017-07-11 12:10:00,64.21,64.21,64.13,64.15,10854.0,56.6342,56.6342,56.5636,56.5812,10854.0
2017-07-11 12:20:00,64.15,64.16,64.12,64.15,6488.0,56.5812,56.5901,56.5548,56.5812,6488.0
2017-07-11 12:30:00,64.14,64.16,64.12,64.12,6424.0,56.5724,56.5901,56.5548,56.5548,6424.0
2017-07-11 12:40:00,64.12,64.21,64.11,64.21,5269.0,56.5548,56.6342,56.546,56.6342,5269.0
2017-07-11 12:50:00,64.21,64.26,64.21,64.22,7301.0,56.6342,56.6783,56.6342,56.643,7301.0
2017-07-11 13:00:00,64.23,64.25,64.2,64.2,5603.0,56.6518,56.6694,56.6253,56.6253,5603.0
2017-07-11 13:10:00,64.2,64.2,64.16,64.19,5974.0,56.6253,56.6253,56.5901,56.6165,5974.0
2017-07-11 13:20:00,64.2,64.21,64.13,64.13,6734.0,56.6253,56.6342,56.5636,56.5636,6734.0
2017-07-11 13:30:00,64.13,64.16,64.12,64.13,7500.0,56.5636,56.5901,56.5548,56.5636,7500.0
2017-07-11 13:40:00,64.14,64.21,64.12,64.21,13365.0,56.5724,56.6342,56.5548,56.6342,13365.0
2017-07-11 13:50:00,64.22,64.23,64.18,64.22,8490.0,56.643,56.6518,56.6077,56.643,8490.0
2017-07-11 14:00:00,64.23,64.29,64.22,64.24,9568.0,56.6518,56.7047,56.643,56.6606,9568.0
2017-07-11 14:10:00,64.24,64.25,64.17,64.19,8958.0,56.6606,56.6694,56.5989,56.6165,8958.0
2017-07-11 14:20:00,64.19,64.24,64.17,64.19,7333.0,56.6165,56.6606,56.5989,56.6165,7333.0
2017-07-11 14:30:00,64.19,64.22,64.19,64.22,8221.0,56.6165,56.643,56.6165,56.643,8221.0
2017-07-11 14:40:00,64.21,64.24,64.2,64.23,8551.0,56.6342,56.6606,56.6253,56.6518,8551.0
2017-07-11 14:50:00,64.22,64.25,64.19,64.25,8844.0,56.643,56.6694,56.6165,56.6694,8844.0
2017-07-11 15:00:00,64.25,64.26,64.22,64.24,12390.0,56.6694,56.6783,56.643,56.6606,12390.0
2017-07-11 15:10:00,64.25,64.29,64.25,64.27,9417.0,56.6694,56.7047,56.6694,56.6871,9417.0
2017-07-11 15:20:00,64.27,64.28,64.25,64.25,10065.0,56.6871,56.6959,56.6694,56.6694,10065.0
2017-07-11 15:30:00,64.24,64.3,64.24,64.25,20317.0,56.6606,56.7135,56.6606,56.6694,20317.0
2017-07-11 15:40:00,64.25,64.26,64.2,64.23,37635.0,56.6694,56.6783,56.6253,56.6518,37635.0
2017-07-11 15:50:00,64.23,64.29,64.2,64.24,69840.0,56.6518,56.7047,56.6253,56.6606,69840.0
2017-07-12 09:30:00,64.56,64.77,64.53,64.73,16134.0,56.9429,57.1281,56.9164,57.0928,16134.0
2017-07-12 09:40:00,64.73,64.75,64.65,64.66,10886.0,57.0928,57.1105,57.0223,57.0311,10886.0
2017-07-12 09:50:00,64.68,64.8,64.64,64.79,11535.0,57.0487,57.1546,57.0134,57.1457,11535.0
2017-07-12 10:00:00,64.76,64.77,64.6,64.65,9949.0,57.1193,57.1281,56.9782,57.0223,9949.0
2017-07-12 10:10:00,64.63,64.7,64.63,64.68,4010.0,57.0046,57.0664,57.0046,57.0487,4010.0
2017-07-12 10:20:00,64.69,64.73,64.68,64.68,5739.0,57.0575,57.0928,57.0487,57.0487,5739.0
2017-07-12 10:30:00,64.68,64.7,64.63,64.63,7422.0,57.0487,57.0664,57.0046,57.0046,7422.0
2017-07-12 10:40:00,64.63,64.68,64.6,64.6,7414.0,57.0046,57.0487,56.9782,56.9782,7414.0
2017-07-12 10:50:00,64.6,64.62,64.48,64.49,15565.0,56.9782,56.9958,56.8723,56.8811,15565.0
2017-07-12 11:00:00,64.49,64.5,64.45,64.45,23482.0,56.8811,56.89,56.8459,56.8459,23482.0
2017-07-12 11:10:00,64.46,64.51,64.45,64.46,11942.0,56.8547,56.8988,56.8459,56.8547,11942.0
2017-07-12 11:20:00,64.46,64.46,64.37,64.39,13242.0,56.8547,56.8547,56.7753,56.7929,13242.0
2017-07-12 11:30:00,64.37,64.44,64.34,64.44,6477.0,56.7753,56.837,56.7488,56.837,6477.0
2017-07-12 11:40:00,64.44,64.45,64.4,64.45,6312.0,56.837,56.8459,56.8018,56.8459,6312.0
2017-07-12 11:50:00,64.45,64.45,64.39,64.41,7526.0,56.8459,56.8459,56.7929,56.8106,7526.0
2017-07-12 12:00:00,64.42,64.43,64.39,64.41,6517.0,56.8194,56.8282,56.7929,56.8106,6517.0
2017-07-12 12:10:00,64.42,64.42,64.36,64.38,6209.0,56.8194,56.8194,56.7665,56.7841,6209.0
2017-07-12 12:20:00,64.37,64.43,64.37,64.43,4153.0,56.7753,56.8282,56.7753,56.8282,4153.0
2017-07-12 12:30:00,64.43,64.43,64.35,64.36,7772.0,56.8282,56.8282,56.7576,56.7665,7772.0
2017-07-12 12:40:00,64.36,64.4,64.35,64.35,5221.0,56.7665,56.8018,56.7576,56.7576,5221.0
2017-07-12 12:50:00,64.36,64.39,64.36,64.39,6409.0,56.7665,56.7929,56.7665,56.7929,6409.0
2017-07-12 13:00:00,64.4,64.4,64.37,64.38,6350.0,56.8018,56.8018,56.7753,56.7841,6350.0
2017-07-12 13:10:00,64.38,64.39,64.36,64.37,7017.0,56.7841,56.7929,56.7665,56.7753,7017.0
2017-07-12 13:20:00,64.36,64.36,64.34,64.35,4506.0,56.7665,56.7665,56.7488,56.7576,4506.0
2017-07-12 13:30:00,64.34,64.38,64.33,64.34,7701.0,56.7488,56.7841,56.74,56.7488,7701.0
2017-07-12 13:40:00,64.36,64.4,64.36,64.4,3950.0,56.7665,56.8018,56.7665,56.8018,3950.0
2017-07-12 13:50:00,64.39,64.43,64.38,64.43,7708.0,56.7929,56.8282,56.7841,56.8282,7708.0
2017-07-12 14:00:00,64.43,64.45,64.41,64.44,7466.0,56.8282,56.8459,56.8106,56.837,7466.0
2017-07-12 14:10:00,64.44,64.48,64.41,64.46,15136.0,56.837,56.8723,56.8106,56.8547,15136.0
2017-07-12 14:20:00,64.47,64.48,64.45,64.47,5983.0,56.8635,56.8723,56.8459,56.8635,5983.0
2017-07-12 14:30:00,64.47,64.49,64.44,64.49,12305.0,56.8635,56.8811,56.837,56.8811,12305.0
2017-07-12 14:40:00,64.47,64.47,64.42,64.43,7744.0,56.8635,56.8635,56.8194,56.8282,7744.0
2017-07-12 14:50:00,64.44,64.47,64.42,64.42,5752.0,56.837,56.8635,56.8194,56.8194,5752.0
2017-07-12 15:00:00,64.42,64.49,64.42,64.47,9699.0,56.8194,56.8811,56.8194,56.8635,9699.0
2017-07-12 15:10:00,64.47,64.5,64.43,64.43,9612.0,56.8635,56.89,56.8282,56.8282,9612.0
2017-07-12 15:20:00,64.44,64.47,64.43,64.43,13772.0,56.837,56.8635,56.8282,56.8282,13772.0
2017-07-12 15:30:00,64.43,64.5,64.42,64.47,28214.0,56.8282,56.89,56.8194,56.8635,28214.0
2017-07-12 15:40:00,64.47,64.5,64.44,64.48,42331.0,56.8635,56.89,56.837,56.8723,42331.0
2017-07-12 15:50:00,64.48,64.48,64.41,64.44,76345.0,56.8723,56.8723,56.8106,56.837,76345.0
2017-07-13 09:30:00,64.49,64.67,64.14,64.24,15938.0,56.8811,57.0399,56.5724,56.6606,15938.0
2017-07-13 09:40:00,64.22,64.39,64.22,64.34,8400.0,56.643,56.7929,56.643,56.7488,8400.0
2017-07-13 09:50:00,64.33,64.33,64.09,64.09,17200.0,56.74,56.74,56.5283,56.5283,17200.0
2017-07-13 10:00:00,64.11,64.22,64.05,64.21,14021.0,56.546,56.643,56.493,56.6342,14021.0
2017-07-13 10:10:00,64.18,64.19,64.08,64.1,11462.0,56.6077,56.6165,56.5195,56.5371,11462.0
2017-07-13 10:20:00,64.1,64.12,63.96,63.97,20749.0,56.5371,56.5548,56.4137,56.4225,20749.0
2017-07-13 10:30:00,64.0,64.07,63.99,64.04,13830.0,56.4489,56.5107,56.4401,56.4842,13830.0
2017-07-13 10:40:00,64.04,64.06,63.97,64.01,11429.0,56.4842,56.5019,56.4225,56.4578,11429.0
2017-07-13 10:50:00,64.01,64.04,63.99,64.01,10617.0,56.4578,56.4842,56.4401,56.4578,10617.0
2017-07-13 11:00:00,64.01,64.08,64.0,64.08,14726.0,56.4578,56.5195,56.4489,56.5195,14726.0
2017-07-13 11:10:00,64.08,64.13,64.06,64.11,14939.0,56.5195,56.5636,56.5019,56.546,14939.0
2017-07-13 11:20:00,64.12,64.24,64.11,64.21,33707.0,56.5548,56.6606,56.546,56.6342,33707.0
2017-07-13 11:30:00,64.2,64.29,64.2,64.21,22413.0,56.6253,56.7047,56.6253,56.6342,22413.0
2017-07-13 11:40:00,64.2,64.23,64.2,64.22,6802.0,56.6253,56.6518,56.6253,56.643,6802.0
2017-07-13 11:50:00,64.23,64.29,64.23,64.29,12889.0,56.6518,56.7047,56.6518,56.7047,12889.0
2017-07-13 12:00:00,64.3,64.3,64.24,64.25,7875.0,56.7135,56.7135,56.6606,56.6694,7875.0
2017-07-13 12:10:00,64.26,64.33,64.26,64.33,3837.0,56.6783,56.74,56.6783,56.74,3837.0
2017-07-13 12:20:00,64.33,64.37,64.31,64.33,10971.0,56.74,56.7753,56.7224,56.74,10971.0
2017-07-13 12:30:00,64.33,64.33,64.29,64.3,5902.0,56.74,56.74,56.7047,56.7135,5902.0
2017-07-13 12:40:00,64.3,64.34,64.29,64.34,6158.0,56.7135,56.7488,56.7047,56.7488,6158.0
2017-07-13 12:50:00,64.34,64.34,64.29,64.3,4823.0,56.7488,56.7488,56.7047,56.7135,4823.0
2017-07-13 13:00:00,64.3,64.36,64.29,64.32,9152.0,56.7135,56.7665,56.7047,56.7312,9152.0
2017-07-13 13:10:00,64.32,64.33,64.27,64.27,2457.0,56.7312,56.74,56.6871,56.6871,2457.0
2017-07-13 13:20:00,64.27,64.28,64.22,64.27,9573.0,56.6871,56.6959,56.643,56.6871,9573.0
2017-07-13 13:30:00,64.28,64.3,64.27,64.29,3859.0,56.6959,56.7135,56.6871,56.7047,3859.0
2017-07-13 13:40:00,64.3,64.31,64.25,64.26,9123.0,56.7135,56.7224,56.6694,56.6783,9123.0
2017-07-13 13:50:00,64.26,64.35,64.26,64.33,14185.0,56.6783,56.7576,56.6783,56.74,14185.0
2017-07-13 14:00:00,64.34,64.35,64.3,64.31,5729.0,56.7488,56.7576,56.7135,56.7224,5729.0
2017-07-13 14:10:00,64.31,64.33,64.24,64.28,11576.0,56.7224,56.74,56.6606,56.6959,11576.0
2017-07-13 14:20:00,64.29,64.31,64.26,64.31,6255.0,56.7047,56.7224,56.6783,56.7224,6255.0
2017-07-13 14:30:00,64.32,64.38,64.29,64.38,10944.0,56.7312,56.7841,56.7047,56.7841,10944.0
2017-07-13 14:40:00,64.38,64.38,64.29,64.34,27190.0,56.7841,56.7841,56.7047,56.7488,27190.0
2017-07-13 14:50:00,64.35,64.36,64.3,64.35,19866.0,56.7576,56.7665,56.7135,56.7576,19866.0
2017-07-13 15:00:00,64.33,64.38,64.29,64.31,18766.0,56.74,56.7841,56.7047,56.7224,18766.0
2017-07-13 15:10:00,64.31,64.36,64.3,64.33,18738.0,56.7224,56.7665,56.7135,56.74,18738.0
2017-07-13 15:20:00,64.33,64.33,64.26,64.26,13264.0,56.74,56.74,56.6783,56.6783,13264.0
2017-07-13 15:30:00,64.26,64.33,64.25,64.33,27790.0,56.6783,56.74,56.6694,56.74,27790.0
2017-07-13 15:40:00,64.32,64.34,64.3,64.31,32337.0,56.7312,56.7488,56.7135,56.7224,32337.0
2017-07-13 15:50:00,64.31,64.32,64.25,64.31,95174.0,56.7224,56.7312,56.6694,56.7224,95174.0
2017-07-14 09:30:00,64.33,64.51,64.2,64.34,11344.0,56.74,56.8988,56.6253,56.7488,11344.0
2017-07-14 09:40:00,64.37,64.43,64.36,64.41,4715.0,56.7753,56.8282,56.7665,56.8106,4715.0
2017-07-14 09:50:00,64.44,64.46,64.39,64.4,3959.0,56.837,56.8547,56.7929,56.8018,3959.0
2017-07-14 10:00:00,64.39,64.41,64.26,64.28,36940.0,56.7929,56.8106,56.6783,56.6959,36940.0
2017-07-14 10:10:00,64.3,64.36,64.28,64.36,7517.0,56.7135,56.7665,56.6959,56.7665,7517.0
2017-07-14 10:20:00,64.37,64.4,64.34,64.36,5204.0,56.7753,56.8018,56.7488,56.7665,5204.0
2017-07-14 10:30:00,64.36,64.4,64.34,64.38,8411.0,56.7665,56.8018,56.7488,56.7841,8411.0
2017-07-14 10:40:00,64.38,64.42,64.33,64.42,3750.0,56.7841,56.8194,56.74,56.8194,3750.0
2017-07-14 10:50:00,64.42,64.46,64.4,64.44,3290.0,56.8194,56.8547,56.8018,56.837,3290.0
2017-07-14 11:00:00,64.43,64.43,64.37,64.41,5022.0,56.8282,56.8282,56.7753,56.8106,5022.0
2017-07-14 11:10:00,64.41,64.43,64.34,64.35,5665.0,56.8106,56.8282,56.7488,56.7576,5665.0
2017-07-14 11:20:00,64.35,64.36,64.33,64.35,5441.0,56.7576,56.7665,56.74,56.7576,5441.0
2017-07-14 11:30:00,64.36,64.38,64.35,64.36,6133.0,56.7665,56.7841,56.7576,56.7665,6133.0
2017-07-14 11:40:00,64.36,64.41,64.36,64.39,3500.0,56.7665,56.8106,56.7665,56.7929,3500.0
2017-07-14 11:50:00,64.39,64.41,64.34,64.39,8593.0,56.7929,56.8106,56.7488,56.7929,8593.0
2017-07-14 12:00:00,64.37,64.4,64.35,64.35,4800.0,56.7753,56.8018,56.7576,56.7576,4800.0
2017-07-14 12:10:00,64.35,64.39,64.35,64.39,3509.0,56.7576,56.7929,56.7576,56.7929,3509.0
2017-07-14 12:20:00,64.4,64.42,64.39,64.39,4800.0,56.8018,56.8194,56.7929,56.7929,4800.0
2017-07-14 12:30:00,64.39,64.44,64.38,64.44,5206.0,56.7929,56.837,56.7841,56.837,5206.0
2017-07-14 12:40:00,64.44,64.45,64.43,64.43,4880.0,56.837,56.8459,56.8282,56.8282,4880.0
2017-07-14 12:50:00,64.43,64.45,64.42,64.43,3300.0,56.8282,56.8459,56.8194,56.8282,3300.0
2017-07-14 13:00:00,64.43,64.46,64.43,64.43,4410.0,56.8282,56.8547,56.8282,56.8282,4410.0
2017-07-14 13:10:00,64.43,64.46,64.43,64.45,3862.0,56.8282,56.8547,56.8282,56.8459,3862.0
2017-07-14 13:20:00,64.46,64.5,64.46,64.5,2549.0,56.8547,56.89,56.8547,56.89,2549.0
2017-07-14 13:30:00,64.49,64.51,64.42,64.42,13354.0,56.8811,56.8988,56.8194,56.8194,13354.0
2017-07-14 13:40:00,64.42,64.44,64.4,64.43,4812.0,56.8194,56.837,56.8018,56.8282,4812.0
2017-07-14 13:50:00,64.43,64.46,64.41,64.46,5798.0,56.8282,56.8547,56.8106,56.8547,5798.0
2017-07-14 14:00:00,64.45,64.5,64.43,64.5,6388.0,56.8459,56.89,56.8282,56.89,6388.0
2017-07-14 14:10:00,64.51,64.52,64.49,64.49,10051.0,56.8988,56.9076,56.8811,56.8811,10051.0
2017-07-14 14:20:00,64.48,64.49,64.46,64.47,4014.0,56.8723,56.8811,56.8547,56.8635,4014.0
2017-07-14 14:30:00,64.46,64.51,64.46,64.5,8440.0,56.8547,56.8988,56.8547,56.89,8440.0
2017-07-14 14:40:00,64.49,64.5,64.46,64.47,7631.0,56.8811,56.89,56.8547,56.8635,7631.0
2017-07-14 14:50:00,64.47,64.49,64.46,64.48,9032.0,56.8635,56.8811,56.8547,56.8723,9032.0
2017-07-14 15:00:00,64.47,64.5,64.45,64.47,11427.0,56.8635,56.89,56.8459,56.8635,11427.0
2017-07-14 15:10:00,64.48,64.48,64.44,64.46,14919.0,56.8723,56.8723,56.837,56.8547,14919.0
2017-07-14 15:20:00,64.46,64.54,64.45,64.53,12477.0,56.8547,56.9252,56.8459,56.9164,12477.0
2017-07-14 15:30:00,64.53,64.56,64.5,64.55,16212.0,56.9164,56.9429,56.89,56.9341,16212.0
2017-07-14 15:40:00,64.55,64.59,64.52,64.53,43636.0,56.9341,56.9693,56.9076,56.9164,43636.0
2017-07-14 15:50:00,64.53,64.54,64.44,64.47,79921.0,56.9164,56.9252,56.837,56.8635,79921.0
2017-07-17 09:30:00,64.42,64.57,64.22,64.33,10402.0,56.8194,56.9517,56.643,56.74,10402.0
2017-07-17 09:40:00,64.33,64.35,64.28,64.31,13466.0,56.74,56.7576,56.6959,56.7224,13466.0
2017-07-17 09:50:00,64.3,64.39,64.27,64.35,37359.0,56.7135,56.7929,56.6871,56.7576,37359.0
2017-07-17 10:00:00,64.35,64.41,64.29,64.41,10546.0,56.7576,56.8106,56.7047,56.8106,10546.0
2017-07-17 10:10:00,64.41,64.44,64.34,64.39,14986.0,56.8106,56.837,56.7488,56.7929,14986.0
2017-07-17 10:20:00,64.39,64.44,64.39,64.42,9793.0,56.7929,56.837,56.7929,56.8194,9793.0
2017-07-17 10:30:00,64.43,64.55,64.43,64.53,8248.0,56.8282,56.9341,56.8282,56.9164,8248.0
2017-07-17 10:40:00,64.53,64.57,64.5,64.57,10529.0,56.9164,56.9517,56.89,56.9517,10529.0
2017-07-17 10:50:00,64.57,64.57,64.51,64.55,8411.0,56.9517,56.9517,56.8988,56.9341,8411.0
2017-07-17 11:00:00,64.55,64.59,64.53,64.54,8638.0,56.9341,56.9693,56.9164,56.9252,8638.0
2017-07-17 11:10:00,64.55,64.6,64.53,64.57,7976.0,56.9341,56.9782,56.9164,56.9517,7976.0
2017-07-17 11:20:00,64.56,64.57,64.48,64.49,10199.0,56.9429,56.9517,56.8723,56.8811,10199.0
2017-07-17 11:30:00,64.49,64.51,64.46,64.47,3301.0,56.8811,56.8988,56.8547,56.8635,3301.0
2017-07-17 11:40:00,64.47,64.5,64.46,64.49,7237.0,56.8635,56.89,56.8547,56.8811,7237.0
2017-07-17 11:50:00,64.49,64.54,64.48,64.54,5551.0,56.8811,56.9252,56.8723,56.9252,5551.0
2017-07-17 12:00:00,64.53,64.57,64.51,64.52,12056.0,56.9164,56.9517,56.8988,56.9076,12056.0
2017-07-17 12:10:00,64.52,64.52,64.5,64.52,6562.0,56.9076,56.9076,56.89,56.9076,6562.0
2017-07-17 12:20:00,64.51,64.53,64.49,64.53,5646.0,56.8988,56.9164,56.8811,56.9164,5646.0
2017-07-17 12:30:00,64.52,64.53,64.51,64.53,5003.0,56.9076,56.9164,56.8988,56.9164,5003.0
2017-07-17 12:40:00,64.53,64.56,64.52,64.55,5249.0,56.9164,56.9429,56.9076,56.9341,5249.0
2017-07-17 12:50:00,64.55,64.57,64.53,64.55,6006.0,56.9341,56.9517,56.9164,56.9341,6006.0
2017-07-17 13:00:00,64.55,64.57,64.53,64.55,4209.0,56.9341,56.9517,56.9164,56.9341,4209.0
2017-07-17 13:10:00,64.55,64.58,64.54,64.56,6216.0,56.9341,56.9605,56.9252,56.9429,6216.0
2017-07-17 13:20:00,64.56,64.57,64.54,64.55,6422.0,56.9429,56.9517,56.9252,56.9341,6422.0
2017-07-17 13:30:00,64.56,64.56,64.54,64.54,6955.0,56.9429,56.9429,56.9252,56.9252,6955.0
2017-07-17 13:40:00,64.54,64.56,64.53,64.55,8340.0,56.9252,56.9429,56.9164,56.9341,8340.0
2017-07-17 13:50:00,64.55,64.56,64.53,64.54,10228.0,56.9341,56.9429,56.9164,56.9252,10228.0
2017-07-17 14:00:00,64.54,64.56,64.53,64.53,8093.0,56.9252,56.9429,56.9164,56.9164,8093.0
2017-07-17 14:10:00,64.53,64.53,64.47,64.51,19712.0,56.9164,56.9164,56.8635,56.8988,19712.0
2017-07-17 14:20:00,64.51,64.51,64.5,64.51,10819.0,56.8988,56.8988,56.89,56.8988,10819.0
2017-07-17 14:30:00,64.51,64.55,64.49,64.54,25216.0,56.8988,56.9341,56.8811,56.9252,25216.0
2017-07-17 14:40:00,64.55,64.56,64.54,64.56,15025.0,56.9341,56.9429,56.9252,56.9429,15025.0
2017-07-17 14:50:00,64.55,64.63,64.55,64.61,14465.0,56.9341,57.0046,56.9341,56.987,14465.0
2017-07-17 15:00:00,64.62,64.63,64.61,64.62,5247.0,56.9958,57.0046,56.987,56.9958,5247.0
2017-07-17 15:10:00,64.62,64.63,64.61,64.63,7474.0,56.9958,57.0046,56.987,57.0046,7474.0
2017-07-17 15:20:00,64.62,64.64,64.61,64.64,17491.0,56.9958,57.0134,56.987,57.0134,17491.0
2017-07-17 15:30:00,64.64,64.69,64.63,64.65,30602.0,57.0134,57.0575,57.0046,57.0223,30602.0
2017-07-17 15:40:00,64.66,64.66,64.6,64.6,42469.0,57.0311,57.0311,56.9782,56.9782,42469.0
2017-07-17 15:50:00,64.61,64.64,64.6,64.63,68319.0,56.987,57.0134,56.9782,57.0046,68319.0
2017-07-18 09:30:00,64.67,64.69,64.39,64.62,20955.0,57.0399,57.0575,56.7929,56.9958,20955.0
2017-07-18 09:40:00,64.67,64.8,64.63,64.69,12667.0,57.0399,57.1546,57.0046,57.0575,12667.0
2017-07-18 09:50:00,64.67,64.74,64.67,64.7,6133.0,57.0399,57.1016,57.0399,57.0664,6133.0
2017-07-18 10:00:00,64.69,64.71,64.62,64.7,5900.0,57.0575,57.0752,56.9958,57.0664,5900.0
2017-07-18 10:10:00,64.72,64.83,64.7,64.79,16213.0,57.084,57.181,57.0664,57.1457,16213.0
2017-07-18 10:20:00,64.79,64.84,64.75,64.77,7589.0,57.1457,57.1898,57.1105,57.1281,7589.0
2017-07-18 10:30:00,64.76,64.78,64.69,64.78,8950.0,57.1193,57.1369,57.0575,57.1369,8950.0
2017-07-18 10:40:00,64.77,64.88,64.77,64.86,7892.0,57.1281,57.2251,57.1281,57.2075,7892.0
2017-07-18 10:50:00,64.85,64.92,64.84,64.9,12398.0,57.1987,57.2604,57.1898,57.2428,12398.0
2017-07-18 11:00:00,64.89,64.93,64.85,64.91,22797.0,57.2339,57.2692,57.1987,57.2516,22797.0
2017-07-18 11:10:00,64.9,64.91,64.81,64.85,13246.0,57.2428,57.2516,57.1634,57.1987,13246.0
2017-07-18 11:20:00,64.86,64.97,64.86,64.89,8200.0,57.2075,57.3045,57.2075,57.2339,8200.0
2017-07-18 11:30:00,64.89,64.98,64.89,64.95,8700.0,57.2339,57.3133,57.2339,57.2869,8700.0
2017-07-18 11:40:00,64.95,64.95,64.91,64.94,6401.0,57.2869,57.2869,57.2516,57.278,6401.0
2017-07-18 11:50:00,64.92,65.0,64.92,64.97,11326.0,57.2604,57.331,57.2604,57.3045,11326.0
2017-07-18 12:00:00,64.97,64.99,64.94,64.96,6304.0,57.3045,57.3221,57.278,57.2957,6304.0
2017-07-18 12:10:00,64.96,64.97,64.93,64.97,4787.0,57.2957,57.3045,57.2692,57.3045,4787.0
2017-07-18 12:20:00,64.97,64.97,64.93,64.93,4616.0,57.3045,57.3045,57.2692,57.2692,4616.0
2017-07-18 12:30:00,64.94,64.95,64.93,64.94,3200.0,57.278,57.2869,57.2692,57.278,3200.0
2017-07-18 12:40:00,64.94,64.97,64.91,64.92,7736.0,57.278,57.3045,57.2516,57.2604,7736.0
2017-07-18 12:50:00,64.91,64.94,64.89,64.93,4811.0,57.2516,57.278,57.2339,57.2692,4811.0
2017-07-18 13:00:00,64.92,64.93,64.89,64.92,4000.0,57.2604,57.2692,57.2339,57.2604,4000.0
2017-07-18 13:10:00,64.92,64.96,64.92,64.95,5010.0,57.2604,57.2957,57.2604,57.2869,5010.0
2017-07-18 13:20:00,64.95,64.97,64.9,64.91,10152.0,57.2869,57.3045,57.2428,57.2516,10152.0
2017-07-18 13:30:00,64.9,64.92,64.86,64.89,7237.0,57.2428,57.2604,57.2075,57.2339,7237.0
2017-07-18 13:40:00,64.89,64.89,64.83,64.84,5548.0,57.2339,57.2339,57.181,57.1898,5548.0
2017-07-18 13:50:00,64.85,64.86,64.82,64.85,6720.0,57.1987,57.2075,57.1722,57.1987,6720.0
2017-07-18 14:00:00,64.85,64.88,64.85,64.88,8248.0,57.1987,57.2251,57.1987,57.2251,8248.0
2017-07-18 14:10:00,64.87,64.91,64.85,64.87,10992.0,57.2163,57.2516,57.1987,57.2163,10992.0
2017-07-18 14:20:00,64.86,64.88,64.82,64.85,11652.0,57.2075,57.2251,57.1722,57.1987,11652.0
2017-07-18 14:30:00,64.84,64.89,64.84,64.87,10711.0,57.1898,57.2339,57.1898,57.2163,10711.0
2017-07-18 14:40:00,64.87,64.89,64.85,64.87,9773.0,57.2163,57.2339,57.1987,57.2163,9773.0
2017-07-18 14:50:00,64.86,64.89,64.8,64.8,15185.0,57.2075,57.2339,57.1546,57.1546,15185.0
2017-07-18 15:00:00,64.8,64.8,64.75,64.8,14353.0,57.1546,57.1546,57.1105,57.1546,14353.0
2017-07-18 15:10:00,64.79,64.81,64.76,64.81,9808.0,57.1457,57.1634,57.1193,57.1634,9808.0
2017-07-18 15:20:00,64.8,64.85,64.8,64.85,13752.0,57.1546,57.1987,57.1546,57.1987,13752.0
2017-07-18 15:30:00,64.84,64.85,64.81,64.81,18768.0,57.1898,57.1987,57.1634,57.1634,18768.0
2017-07-18 15:40:00,64.81,64.87,64.79,64.83,39960.0,57.1634,57.2163,57.1457,57.181,39960.0
2017-07-18 15:50:00,64.82,64.85,64.81,64.83,51837.0,57.1722,57.1987,57.1634,57.181,51837.0
2017-07-19 09:30:00,64.93,64.96,64.58,64.83,20770.0,57.2692,57.2957,56.9605,57.181,20770.0
2017-07-19 09:40:00,64.83,64.91,64.82,64.88,8797.0,57.181,57.2516,57.1722,57.2251,8797.0
2017-07-19 09:50:00,64.87,64.94,64.84,64.87,14991.0,57.2163,57.278,57.1898,57.2163,14991.0
2017-07-19 10:00:00,64.87,64.88,64.76,64.84,24556.0,57.2163,57.2251,57.1193,57.1898,24556.0
2017-07-19 10:10:00,64.84,64.88,64.75,64.75,19119.0,57.1898,57.2251,57.1105,57.1105,19119.0
2017-07-19 10:20:00,64.76,64.87,64.75,64.83,10779.0,57.1193,57.2163,57.1105,57.181,10779.0
2017-07-19 10:30:00,64.86,64.86,64.79,64.82,17454.0,57.2075,57.2075,57.1457,57.1722,17454.0
2017-07-19 10:40:00,64.81,64.81,64.73,64.75,16055.0,57.1634,57.1634,57.0928,57.1105,16055.0
2017-07-19 10:50:00,64.75,64.79,64.69,64.74,14061.0,57.1105,57.1457,57.0575,57.1016,14061.0
2017-07-19 11:00:00,64.74,64.76,64.61,64.63,23149.0,57.1016,57.1193,56.987,57.0046,23149.0
2017-07-19 11:10:00,64.63,64.76,64.63,64.7,27922.0,57.0046,57.1193,57.0046,57.0664,27922.0
2017-07-19 11:20:00,64.7,64.7,64.65,64.66,11843.0,57.0664,57.0664,57.0223,57.0311,11843.0
2017-07-19 11:30:00,64.66,64.7,64.65,64.7,65536.0,57.0311,57.0664,57.0223,57.0664,65536.0
2017-07-19 11:40:00,64.7,64.7,64.62,64.62,9507.0,57.0664,57.0664,56.9958,56.9958,9507.0
2017-07-19 11:50:00,64.63,64.67,64.62,64.66,13894.0,57.0046,57.0399,56.9958,57.0311,13894.0
2017-07-19 12:00:00,64.66,64.68,64.63,64.67,5769.0,57.0311,57.0487,57.0046,57.0399,5769.0
2017-07-19 12:10:00,64.67,64.68,64.61,64.61,12016.0,57.0399,57.0487,56.987,56.987,12016.0
2017-07-19 12:20:00,64.61,64.65,64.6,64.64,3894.0,56.987,57.0223,56.9782,57.0134,3894.0
2017-07-19 12:30:00,64.65,64.68,64.62,64.62,15864.0,57.0223,57.0487,56.9958,56.9958,15864.0
2017-07-19 12:40:00,64.63,64.63,64.59,64.59,7078.0,57.0046,57.0046,56.9693,56.9693,7078.0
2017-07-19 12:50:00,64.59,64.62,64.58,64.62,7103.0,56.9693,56.9958,56.9605,56.9958,7103.0
2017-07-19 13:00:00,64.61,64.63,64.6,64.63,30951.0,56.987,57.0046,56.9782,57.0046,30951.0
2017-07-19 13:10:00,64.63,64.68,64.63,64.67,6039.0,57.0046,57.0487,57.0046,57.0399,6039.0
2017-07-19 13:20:00,64.66,64.69,64.65,64.65,7281.0,57.0311,57.0575,57.0223,57.0223,7281.0
2017-07-19 13:30:00,64.64,64.65,64.64,64.64,5859.0,57.0134,57.0223,57.0134,57.0134,5859.0
2017-07-19 13:40:00,64.64,64.7,64.64,64.7,7796.0,57.0134,57.0664,57.0134,57.0664,7796.0
2017-07-19 13:50:00,64.69,64.7,64.69,64.69,10540.0,57.0575,57.0664,57.0575,57.0575,10540.0
2017-07-19 14:00:00,64.7,64.71,64.68,64.71,12391.0,57.0664,57.0752,57.0487,57.0752,12391.0
2017-07-19 14:10:00,64.72,64.74,64.71,64.71,8036.0,57.084,57.1016,57.0752,57.0752,8036.0
2017-07-19 14:20:00,64.71,64.72,64.65,64.65,14707.0,57.0752,57.084,57.0223,57.0223,14707.0
2017-07-19 14:30:00,64.65,64.68,64.64,64.67,8480.0,57.0223,57.0487,57.0134,57.0399,8480.0
2017-07-19 14:40:00,64.67,64.71,64.67,64.7,8912.0,57.0399,57.0752,57.0399,57.0664,8912.0
2017-07-19 14:50:00,64.7,64.7,64.65,64.69,8302.0,57.0664,57.0664,57.0223,57.0575,8302.0
2017-07-19 15:00:00,64.69,64.7,64.66,64.68,9699.0,57.0575,57.0664,57.0311,57.0487,9699.0
2017-07-19 15:10:00,64.69,64.69,64.63,64.64,12878.0,57.0575,57.0575,57.0046,57.0134,12878.0
2017-07-19 15:20:00,64.65,64.7,64.64,64.69,16129.0,57.0223,57.0664,57.0134,57.0575,16129.0
2017-07-19 15:30:00,64.67,64.73,64.67,64.71,18653.0,57.0399,57.0928,57.0399,57.0752,18653.0
2017-07-19 15:40:00,64.7,64.71,64.67,64.68,29165.0,57.0664,57.0752,57.0399,57.0487,29165.0
2017-07-19 15:50:00,64.68,64.74,64.68,64.73,114200.0,57.0487,57.1016,57.0487,57.0928,114200.0
2017-07-20 09:30:00,64.73,64.83,64.67,64.7,21250.0,57.0928,57.181,57.0399,57.0664,21250.0
2017-07-20 09:40:00,64.69,64.81,64.69,64.78,44070.0,57.0575,57.1634,57.0575,57.1369,44070.0
2017-07-20 09:50:00,64.76,64.83,64.75,64.82,7325.0,57.1193,57.181,57.1105,57.1722,7325.0
2017-07-20 10:00:00,64.81,64.9,64.81,64.9,5368.0,57.1634,57.2428,57.1634,57.2428,5368.0
2017-07-20 10:10:00,64.9,64.93,64.82,64.82,9914.0,57.2428,57.2692,57.1722,57.1722,9914.0
2017-07-20 10:20:00,64.83,64.88,64.83,64.84,5127.0,57.181,57.2251,57.181,57.1898,5127.0
2017-07-20 10:30:00,64.83,64.84,64.73,64.83,13556.0,57.181,57.1898,57.0928,57.181,13556.0
2017-07-20 10:40:00,64.83,64.9,64.82,64.9,28121.0,57.181,57.2428,57.1722,57.2428,28121.0
2017-07-20 10:50:00,64.92,64.93,64.88,64.88,5508.0,57.2604,57.2692,57.2251,57.2251,5508.0
2017-07-20 11:00:00,64.87,64.89,64.82,64.82,8602.0,57.2163,57.2339,57.1722,57.1722,8602.0
2017-07-20 11:10:00,64.82,64.87,64.8,64.85,4189.0,57.1722,57.2163,57.1546,57.1987,4189.0
2017-07-20 11:20:00,64.86,64.92,64.85,64.87,4924.0,57.2075,57.2604,57.1987,57.2163,4924.0
2017-07-20 11:30:00,64.87,64.91,64.82,64.82,2801.0,57.2163,57.2516,57.1722,57.1722,2801.0
2017-07-20 11:40:00,64.82,64.84,64.81,64.82,5038.0,57.1722,57.1898,57.1634,57.1722,5038.0
2017-07-20 11:50:00,64.82,64.84,64.8,64.81,4445.0,57.1722,57.1898,57.1546,57.1634,4445.0
2017-07-20 12:00:00,64.81,64.81,64.76,64.77,5493.0,57.1634,57.1634,57.1193,57.1281,5493.0
2017-07-20 12:10:00,64.78,64.81,64.78,64.81,2487.0,57.1369,57.1634,57.1369,57.1634,2487.0
2017-07-20 12:20:00,64.8,64.83,64.76,64.83,8509.0,57.1546,57.181,57.1193,57.181,8509.0
2017-07-20 12:30:00,64.84,64.88,64.84,64.85,7099.0,57.1898,57.2251,57.1898,57.1987,7099.0
2017-07-20 12:40:00,64.86,64.87,64.85,64.85,5398.0,57.2075,57.2163,57.1987,57.1987,5398.0
2017-07-20 12:50:00,64.86,64.87,64.8,64.8,8750.0,57.2075,57.2163,57.1546,57.1546,8750.0
2017-07-20 13:00:00,64.8,64.83,64.8,64.82,4084.0,57.1546,57.181,57.1546,57.1722,4084.0
2017-07-20 13:10:00,64.82,64.84,64.8,64.84,2731.0,57.1722,57.1898,57.1546,57.1898,2731.0
2017-07-20 13:20:00,64.85,64.85,64.82,64.84,4021.0,57.1987,57.1987,57.1722,57.1898,4021.0
2017-07-20 13:30:00,64.83,64.83,64.81,64.83,4848.0,57.181,57.181,57.1634,57.181,4848.0
2017-07-20 13:40:00,64.85,64.86,64.82,64.83,8687.0,57.1987,57.2075,57.1722,57.181,8687.0
2017-07-20 13:50:00,64.82,64.84,64.8,64.81,6960.0,57.1722,57.1898,57.1546,57.1634,6960.0
2017-07-20 14:00:00,64.81,64.81,64.74,64.77,18811.0,57.1634,57.1634,57.1016,57.1281,18811.0
2017-07-20 14:10:00,64.76,64.77,64.73,64.75,4833.0,57.1193,57.1281,57.0928,57.1105,4833.0
2017-07-20 14:20:00,64.76,64.77,64.74,64.75,5105.0,57.1193,57.1281,57.1016,57.1105,5105.0
2017-07-20 14:30:00,64.75,64.76,64.72,64.73,5703.0,57.1105,57.1193,57.084,57.0928,5703.0
2017-07-20 14:40:00,64.73,64.77,64.73,64.77,5895.0,57.0928,57.1281,57.0928,57.1281,5895.0
2017-07-20 14:50:00,64.77,64.78,64.76,64.77,4975.0,57.1281,57.1369,57.1193,57.1281,4975.0
2017-07-20 15:00:00,64.77,64.79,64.75,64.78,7884.0,57.1281,57.1457,57.1105,57.1369,7884.0
2017-07-20 15:10:00,64.78,64.8,64.77,64.78,8054.0,57.1369,57.1546,57.1281,57.1369,8054.0
2017-07-20 15:20:00,64.78,64.81,64.78,64.81,9421.0,57.1369,57.1634,57.1369,57.1634,9421.0
2017-07-20 15:30:00,64.8,64.8,64.75,64.76,20001.0,57.1546,57.1546,57.1105,57.1193,20001.0
2017-07-20 15:40:00,64.76,64.81,64.76,64.78,25339.0,57.1193,57.1634,57.1193,57.1369,25339.0
2017-07-20 15:50:00,64.78,64.78,64.74,64.78,65652.0,57.1369,57.1369,57.1016,57.1369,65652.0
2017-07-21 09:30:00,64.62,64.99,64.62,64.78,77813.0,56.9958,57.3221,56.9958,57.1369,77813.0
2017-07-21 09:40:00,64.8,64.82,64.69,64.74,11508.0,57.1546,57.1722,57.0575,57.1016,11508.0
2017-07-21 09:50:00,64.72,64.88,64.65,64.84,14211.0,57.084,57.2251,57.0223,57.1898,14211.0
2017-07-21 10:00:00,64.85,64.87,64.73,64.75,18036.0,57.1987,57.2163,57.0928,57.1105,18036.0
2017-07-21 10:10:00,64.75,64.84,64.72,64.82,9998.0,57.1105,57.1898,57.084,57.1722,9998.0
2017-07-21 10:20:00,64.8,64.88,64.79,64.86,7194.0,57.1546,57.2251,57.1457,57.2075,7194.0
2017-07-21 10:30:00,64.84,64.88,64.84,64.86,10236.0,57.1898,57.2251,57.1898,57.2075,10236.0
2017-07-21 10:40:00,64.86,64.94,64.82,64.91,15332.0,57.2075,57.278,57.1722,57.2516,15332.0
2017-07-21 10:50:00,64.91,64.91,64.79,64.79,5645.0,57.2516,57.2516,57.1457,57.1457,5645.0
2017-07-21 11:00:00,64.77,64.83,64.76,64.82,9176.0,57.1281,57.181,57.1193,57.1722,9176.0
2017-07-21 11:10:00,64.82,64.82,64.77,64.81,14880.0,57.1722,57.1722,57.1281,57.1634,14880.0
2017-07-21 11:20:00,64.81,64.82,64.76,64.76,5180.0,57.1634,57.1722,57.1193,57.1193,5180.0
2017-07-21 11:30:00,64.77,64.82,64.76,64.81,9683.0,57.1281,57.1722,57.1193,57.1634,9683.0
2017-07-21 11:40:00,64.82,64.84,64.81,64.81,5365.0,57.1722,57.1898,57.1634,57.1634,5365.0
2017-07-21 11:50:00,64.8,64.85,64.8,64.84,8966.0,57.1546,57.1987,57.1546,57.1898,8966.0
2017-07-21 12:00:00,64.84,64.85,64.77,64.77,12120.0,57.1898,57.1987,57.1281,57.1281,12120.0
2017-07-21 12:10:00,64.77,64.77,64.73,64.73,12044.0,57.1281,57.1281,57.0928,57.0928,12044.0
2017-07-21 12:20:00,64.74,64.77,64.73,64.75,7095.0,57.1016,57.1281,57.0928,57.1105,7095.0
2017-07-21 12:30:00,64.76,64.84,64.76,64.84,5936.0,57.1193,57.1898,57.1193,57.1898,5936.0
2017-07-21 12:40:00,64.85,64.85,64.83,64.84,15880.0,57.1987,57.1987,57.181,57.1898,15880.0
2017-07-21 12:50:00,64.84,64.86,64.82,64.84,9705.0,57.1898,57.2075,57.1722,57.1898,9705.0
2017-07-21 13:00:00,64.84,64.84,64.81,64.83,4727.0,57.1898,57.1898,57.1634,57.181,4727.0
2017-07-21 13:10:00,64.83,64.83,64.79,64.79,7590.0,57.181,57.181,57.1457,57.1457,7590.0
2017-07-21 13:20:00,64.79,64.79,64.71,64.74,11716.0,57.1457,57.1457,57.0752,57.1016,11716.0
2017-07-21 13:30:00,64.75,64.8,64.73,64.79,5014.0,57.1105,57.1546,57.0928,57.1457,5014.0
2017-07-21 13:40:00,64.78,64.8,64.76,64.78,6719.0,57.1369,57.1546,57.1193,57.1369,6719.0
2017-07-21 13:50:00,64.78,64.78,64.75,64.77,6938.0,57.1369,57.1369,57.1105,57.1281,6938.0
2017-07-21 14:00:00,64.78,64.83,64.78,64.8,11668.0,57.1369,57.181,57.1369,57.1546,11668.0
2017-07-21 14:10:00,64.81,64.83,64.79,64.82,3779.0,57.1634,57.181,57.1457,57.1722,3779.0
2017-07-21 14:20:00,64.83,64.86,64.82,64.85,17248.0,57.181,57.2075,57.1722,57.1987,17248.0
2017-07-21 14:30:00,64.85,64.86,64.82,64.85,11086.0,57.1987,57.2075,57.1722,57.1987,11086.0
2017-07-21 14:40:00,64.84,64.87,64.84,64.87,6636.0,57.1898,57.2163,57.1898,57.2163,6636.0
2017-07-21 14:50:00,64.87,64.89,64.85,64.86,8453.0,57.2163,57.2339,57.1987,57.2075,8453.0
2017-07-21 15:00:00,64.87,64.9,64.86,64.86,11451.0,57.2163,57.2428,57.2075,57.2075,11451.0
2017-07-21 15:10:00,64.85,64.86,64.83,64.83,7106.0,57.1987,57.2075,57.181,57.181,7106.0
2017-07-21 15:20:00,64.83,64.85,64.79,64.81,30657.0,57.181,57.1987,57.1457,57.1634,30657.0
2017-07-21 15:30:00,64.81,64.85,64.8,64.83,35511.0,57.1634,57.1987,57.1546,57.181,35511.0
2017-07-21 15:40:00,64.82,64.91,64.79,64.91,65452.0,57.1722,57.2516,57.1457,57.2516,65452.0
2017-07-21 15:50:00,64.92,64.93,64.89,64.91,64206.0,57.2604,57.2692,57.2339,57.2516,64206.0
2017-07-24 09:30:00,64.9,64.99,64.76,64.78,30445.0,57.2428,57.3221,57.1193,57.1369,30445.0
2017-07-24 09:40:00,64.79,64.82,64.61,64.73,18374.0,57.1457,57.1722,56.987,57.0928,18374.0
2017-07-24 09:50:00,64.72,64.78,64.64,64.68,7871.0,57.084,57.1369,57.0134,57.0487,7871.0
2017-07-24 10:00:00,64.68,64.8,64.66,64.79,13872.0,57.0487,57.1546,57.0311,57.1457,13872.0
2017-07-24 10:10:00,64.77,64.79,64.66,64.66,13286.0,57.1281,57.1457,57.0311,57.0311,13286.0
2017-07-24 10:20:00,64.67,64.71,64.62,64.62,8638.0,57.0399,57.0752,56.9958,56.9958,8638.0
2017-07-24 10:30:00,64.63,64.64,64.58,64.58,7350.0,57.0046,57.0134,56.9605,56.9605,7350.0
2017-07-24 10:40:00,64.59,64.64,64.59,64.63,8311.0,56.9693,57.0134,56.9693,57.0046,8311.0
2017-07-24 10:50:00,64.61,64.61,64.56,64.57,8651.0,56.987,56.987,56.9429,56.9517,8651.0
2017-07-24 11:00:00,64.58,64.6,64.53,64.58,9946.0,56.9605,56.9782,56.9164,56.9605,9946.0
2017-07-24 11:10:00,64.58,64.62,64.55,64.6,12167.0,56.9605,56.9958,56.9341,56.9782,12167.0
2017-07-24 11:20:00,64.61,64.64,64.58,64.63,8808.0,56.987,57.0134,56.9605,57.0046,8808.0
2017-07-24 11:30:00,64.62,64.66,64.62,64.63,5417.0,56.9958,57.0311,56.9958,57.0046,5417.0
2017-07-24 11:40:00,64.63,64.63,64.6,64.61,3905.0,57.0046,57.0046,56.9782,56.987,3905.0
2017-07-24 11:50:00,64.61,64.61,64.57,64.61,4276.0,56.987,56.987,56.9517,56.987,4276.0
2017-07-24 12:00:00,64.6,64.61,64.56,64.56,5490.0,56.9782,56.987,56.9429,56.9429,5490.0
2017-07-24 12:10:00,64.57,64.57,64.52,64.55,6071.0,56.9517,56.9517,56.9076,56.9341,6071.0
2017-07-24 12:20:00,64.55,64.56,64.53,64.53,3909.0,56.9341,56.9429,56.9164,56.9164,3909.0
2017-07-24 12:30:00,64.54,64.54,64.49,64.51,5404.0,56.9252,56.9252,56.8811,56.8988,5404.0
2017-07-24 12:40:00,64.52,64.55,64.51,64.53,5769.0,56.9076,56.9341,56.8988,56.9164,5769.0
2017-07-24 12:50:00,64.54,64.55,64.53,64.53,3262.0,56.9252,56.9341,56.9164,56.9164,3262.0
2017-07-24 13:00:00,64.54,64.55,64.52,64.55,5691.0,56.9252,56.9341,56.9076,56.9341,5691.0
2017-07-24 13:10:00,64.54,64.54,64.48,64.48,4798.0,56.9252,56.9252,56.8723,56.8723,4798.0
2017-07-24 13:20:00,64.49,64.52,64.48,64.52,6315.0,56.8811,56.9076,56.8723,56.9076,6315.0
2017-07-24 13:30:00,64.53,64.54,64.51,64.52,3900.0,56.9164,56.9252,56.8988,56.9076,3900.0
2017-07-24 13:40:00,64.51,64.54,64.51,64.52,7070.0,56.8988,56.9252,56.8988,56.9076,7070.0
2017-07-24 13:50:00,64.52,64.56,64.51,64.55,6915.0,56.9076,56.9429,56.8988,56.9341,6915.0
2017-07-24 14:00:00,64.56,64.58,64.55,64.55,6827.0,56.9429,56.9605,56.9341,56.9341,6827.0
2017-07-24 14:10:00,64.56,64.58,64.55,64.56,5402.0,56.9429,56.9605,56.9341,56.9429,5402.0
2017-07-24 14:20:00,64.56,64.57,64.54,64.55,5595.0,56.9429,56.9517,56.9252,56.9341,5595.0
2017-07-24 14:30:00,64.54,64.58,64.54,64.57,3222.0,56.9252,56.9605,56.9252,56.9517,3222.0
2017-07-24 14:40:00,64.57,64.57,64.53,64.55,5945.0,56.9517,56.9517,56.9164,56.9341,5945.0
2017-07-24 14:50:00,64.57,64.59,64.54,64.59,8105.0,56.9517,56.9693,56.9252,56.9693,8105.0
2017-07-24 15:00:00,64.59,64.6,64.57,64.57,7198.0,56.9693,56.9782,56.9517,56.9517,7198.0
2017-07-24 15:10:00,64.58,64.61,64.58,64.61,10308.0,56.9605,56.987,56.9605,56.987,10308.0
2017-07-24 15:20:00,64.61,64.67,64.6,64.65,11037.0,56.987,57.0399,56.9782,57.0223,11037.0
2017-07-24 15:30:00,64.65,64.65,64.59,64.6,12821.0,57.0223,57.0223,56.9693,56.9782,12821.0
2017-07-24 15:40:00,64.59,64.6,64.56,64.56,33712.0,56.9693,56.9782,56.9429,56.9429,33712.0
2017-07-24 15:50:00,64.56,64.57,64.5,64.53,133819.0,56.9429,56.9517,56.89,56.9164,133819.0
2017-07-25 09:30:00,64.73,64.77,64.52,64.53,28894.0,57.0928,57.1281,56.9076,56.9164,28894.0
2017-07-25 09:40:00,64.54,64.62,64.53,64.62,18747.0,56.9252,56.9958,56.9164,56.9958,18747.0
2017-07-25 09:50:00,64.61,64.63,64.54,64.62,12754.0,56.987,57.0046,56.9252,56.9958,12754.0
2017-07-25 10:00:00,64.62,64.84,64.61,64.79,22827.0,56.9958,57.1898,56.987,57.1457,22827.0
2017-07-25 10:10:00,64.79,64.95,64.76,64.95,54474.0,57.1457,57.2869,57.1193,57.2869,54474.0
2017-07-25 10:20:00,64.94,64.97,64.91,64.94,35061.0,57.278,57.3045,57.2516,57.278,35061.0
2017-07-25 10:30:00,64.95,65.06,64.94,65.03,33040.0,57.2869,57.3839,57.278,57.3574,33040.0
2017-07-25 10:40:00,65.03,65.07,65.02,65.06,16730.0,57.3574,57.3927,57.3486,57.3839,16730.0
2017-07-25 10:50:00,65.06,65.06,65.01,65.06,13221.0,57.3839,57.3839,57.3398,57.3839,13221.0
2017-07-25 11:00:00,65.07,65.11,65.06,65.09,10001.0,57.3927,57.428,57.3839,57.4103,10001.0
2017-07-25 11:10:00,65.1,65.15,65.09,65.14,13502.0,57.4192,57.4633,57.4103,57.4544,13502.0
2017-07-25 11:20:00,65.14,65.19,65.12,65.19,9637.0,57.4544,57.4985,57.4368,57.4985,9637.0
2017-07-25 11:30:00,65.19,65.26,65.18,65.23,11234.0,57.4985,57.5603,57.4897,57.5338,11234.0
2017-07-25 11:40:00,65.24,65.24,65.04,65.08,15386.0,57.5426,57.5426,57.3662,57.4015,15386.0
2017-07-25 11:50:00,65.1,65.12,65.05,65.07,5303.0,57.4192,57.4368,57.3751,57.3927,5303.0
2017-07-25 12:00:00,65.07,65.12,65.07,65.11,8543.0,57.3927,57.4368,57.3927,57.428,8543.0
2017-07-25 12:10:00,65.11,65.12,65.09,65.12,10467.0,57.428,57.4368,57.4103,57.4368,10467.0
2017-07-25 12:20:00,65.13,65.14,65.11,65.14,5925.0,57.4456,57.4544,57.428,57.4544,5925.0
2017-07-25 12:30:00,65.13,65.19,65.13,65.16,9906.0,57.4456,57.4985,57.4456,57.4721,9906.0
2017-07-25 12:40:00,65.16,65.17,65.09,65.09,11394.0,57.4721,57.4809,57.4103,57.4103,11394.0
2017-07-25 12:50:00,65.1,65.13,65.09,65.13,4610.0,57.4192,57.4456,57.4103,57.4456,4610.0
2017-07-25 13:00:00,65.13,65.13,65.1,65.12,5474.0,57.4456,57.4456,57.4192,57.4368,5474.0
2017-07-25 13:10:00,65.11,65.15,65.1,65.12,6199.0,57.428,57.4633,57.4192,57.4368,6199.0
2017-07-25 13:20:00,65.12,65.12,65.07,65.11,8709.0,57.4368,57.4368,57.3927,57.428,8709.0
2017-07-25 13:30:00,65.1,65.13,65.07,65.11,6997.0,57.4192,57.4456,57.3927,57.428,6997.0
2017-07-25 13:40:00,65.11,65.11,65.05,65.05,6054.0,57.428,57.428,57.3751,57.3751,6054.0
2017-07-25 13:50:00,65.05,65.11,65.05,65.11,7240.0,57.3751,57.428,57.3751,57.428,7240.0
2017-07-25 14:00:00,65.12,65.13,65.06,65.06,7948.0,57.4368,57.4456,57.3839,57.3839,7948.0
2017-07-25 14:10:00,65.06,65.08,65.01,65.02,7718.0,57.3839,57.4015,57.3398,57.3486,7718.0
2017-07-25 14:20:00,65.02,65.06,65.02,65.04,8152.0,57.3486,57.3839,57.3486,57.3662,8152.0
2017-07-25 14:30:00,65.03,65.04,64.94,64.95,48288.0,57.3574,57.3662,57.278,57.2869,48288.0
2017-07-25 14:40:00,64.96,64.99,64.93,64.95,19447.0,57.2957,57.3221,57.2692,57.2869,19447.0
2017-07-25 14:50:00,64.94,64.95,64.89,64.92,16457.0,57.278,57.2869,57.2339,57.2604,16457.0
2017-07-25 15:00:00,64.92,64.95,64.9,64.94,16002.0,57.2604,57.2869,57.2428,57.278,16002.0
2017-07-25 15:10:00,64.94,64.95,64.92,64.93,10907.0,57.278,57.2869,57.2604,57.2692,10907.0
2017-07-25 15:20:00,64.93,64.95,64.91,64.94,20191.0,57.2692,57.2869,57.2516,57.278,20191.0
2017-07-25 15:30:00,64.94,64.95,64.93,64.94,20361.0,57.278,57.2869,57.2692,57.278,20361.0
2017-07-25 15:40:00,64.93,65.01,64.93,65.0,37430.0,57.2692,57.3398,57.2692,57.331,37430.0
2017-07-25 15:50:00,65.0,65.05,64.98,64.99,94137.0,57.331,57.3751,57.3133,57.3221,94137.0
2017-07-26 09:30:00,65.19,65.25,64.77,65.0,32910.0,57.4985,57.5515,57.1281,57.331,32910.0
2017-07-26 09:40:00,65.01,65.02,64.81,64.96,29589.0,57.3398,57.3486,57.1634,57.2957,29589.0
2017-07-26 09:50:00,64.96,64.98,64.53,64.75,33460.0,57.2957,57.3133,56.9164,57.1105,33460.0
2017-07-26 10:00:00,64.77,64.82,64.56,64.56,33735.0,57.1281,57.1722,56.9429,56.9429,33735.0
2017-07-26 10:10:00,64.59,64.78,64.59,64.72,19012.0,56.9693,57.1369,56.9693,57.084,19012.0
2017-07-26 10:20:00,64.72,64.74,64.64,64.71,13554.0,57.084,57.1016,57.0134,57.0752,13554.0
2017-07-26 10:30:00,64.7,64.83,64.7,64.76,16895.0,57.0664,57.181,57.0664,57.1193,16895.0
2017-07-26 10:40:00,64.78,64.79,64.71,64.76,10704.0,57.1369,57.1457,57.0752,57.1193,10704.0
2017-07-26 10:50:00,64.76,64.8,64.73,64.77,11415.0,57.1193,57.1546,57.0928,57.1281,11415.0
2017-07-26 11:00:00,64.77,64.8,64.58,64.63,13545.0,57.1281,57.1546,56.9605,57.0046,13545.0
2017-07-26 11:10:00,64.64,64.69,64.61,64.68,5496.0,57.0134,57.0575,56.987,57.0487,5496.0
2017-07-26 11:20:00,64.68,64.73,64.65,64.69,8769.0,57.0487,57.0928,57.0223,57.0575,8769.0
2017-07-26 11:30:00,64.69,64.74,64.68,64.71,8801.0,57.0575,57.1016,57.0487,57.0752,8801.0
2017-07-26 11:40:00,64.71,64.72,64.65,64.66,6964.0,57.0752,57.084,57.0223,57.0311,6964.0
2017-07-26 11:50:00,64.66,64.66,64.58,64.58,11447.0,57.0311,57.0311,56.9605,56.9605,11447.0
2017-07-26 12:00:00,64.6,64.63,64.58,64.59,25412.0,56.9782,57.0046,56.9605,56.9693,25412.0
2017-07-26 12:10:00,64.6,64.68,64.6,64.66,5895.0,56.9782,57.0487,56.9782,57.0311,5895.0
2017-07-26 12:20:00,64.64,64.67,64.62,64.65,7107.0,57.0134,57.0399,56.9958,57.0223,7107.0
2017-07-26 12:30:00,64.66,64.68,64.63,64.67,8546.0,57.0311,57.0487,57.0046,57.0399,8546.0
2017-07-26 12:40:00,64.67,64.71,64.66,64.69,12423.0,57.0399,57.0752,57.0311,57.0575,12423.0
2017-07-26 12:50:00,64.68,64.68,64.66,64.66,15244.0,57.0487,57.0487,57.0311,57.0311,15244.0
2017-07-26 13:00:00,64.66,64.69,64.65,64.67,8507.0,57.0311,57.0575,57.0223,57.0399,8507.0
2017-07-26 13:10:00,64.68,64.71,64.65,64.69,5032.0,57.0487,57.0752,57.0223,57.0575,5032.0
2017-07-26 13:20:00,64.71,64.71,64.68,64.7,6965.0,57.0752,57.0752,57.0487,57.0664,6965.0
2017-07-26 13:30:00,64.71,64.71,64.68,64.7,7828.0,57.0752,57.0752,57.0487,57.0664,7828.0
2017-07-26 13:40:00,64.69,64.71,64.69,64.7,4267.0,57.0575,57.0752,57.0575,57.0664,4267.0
2017-07-26 13:50:00,64.69,64.73,64.69,64.73,10886.0,57.0575,57.0928,57.0575,57.0928,10886.0
2017-07-26 14:00:00,64.73,64.8,64.72,64.78,19420.0,57.0928,57.1546,57.084,57.1369,19420.0
2017-07-26 14:10:00,64.79,64.81,64.77,64.78,20657.0,57.1457,57.1634,57.1281,57.1369,20657.0
2017-07-26 14:20:00,64.78,64.82,64.77,64.79,12430.0,57.1369,57.1722,57.1281,57.1457,12430.0
2017-07-26 14:30:00,64.79,64.81,64.77,64.78,8457.0,57.1457,57.1634,57.1281,57.1369,8457.0
2017-07-26 14:40:00,64.79,64.8,64.77,64.8,9787.0,57.1457,57.1546,57.1281,57.1546,9787.0
2017-07-26 14:50:00,64.8,64.86,64.79,64.8,13718.0,57.1546,57.2075,57.1457,57.1546,13718.0
2017-07-26 15:00:00,64.8,64.84,64.79,64.82,18966.0,57.1546,57.1898,57.1457,57.1722,18966.0
2017-07-26 15:10:00,64.82,64.84,64.77,64.84,20338.0,57.1722,57.1898,57.1281,57.1898,20338.0
2017-07-26 15:20:00,64.84,64.85,64.79,64.81,21053.0,57.1898,57.1987,57.1457,57.1634,21053.0
2017-07-26 15:30:00,64.82,64.83,64.79,64.79,22643.0,57.1722,57.181,57.1457,57.1457,22643.0
2017-07-26 15:40:00,64.79,64.8,64.71,64.78,36743.0,57.1457,57.1546,57.0752,57.1369,36743.0
2017-07-26 15:50:00,64.77,64.81,64.76,64.8,74687.0,57.1281,57.1634,57.1193,57.1546,74687.0
2017-07-27 09:30:00,64.8,64.98,64.65,64.87,13071.0,57.1546,57.3133,57.0223,57.2163,13071.0
2017-07-27 09:40:00,64.92,64.97,64.85,64.88,5819.0,57.2604,57.3045,57.1987,57.2251,5819.0
2017-07-27 09:50:00,64.88,64.92,64.78,64.87,10200.0,57.2251,57.2604,57.1369,57.2163,10200.0
2017-07-27 10:00:00,64.87,64.87,64.69,64.85,13600.0,57.2163,57.2163,57.0575,57.1987,13600.0
2017-07-27 10:10:00,64.85,64.85,64.73,64.78,5400.0,57.1987,57.1987,57.0928,57.1369,5400.0
2017-07-27 10:20:00,64.78,64.91,64.77,64.87,12976.0,57.1369,57.2516,57.1281,57.2163,12976.0
2017-07-27 10:30:00,64.86,65.0,64.82,65.0,19987.0,57.2075,57.331,57.1722,57.331,19987.0
2017-07-27 10:40:00,64.98,64.99,64.89,64.93,14858.0,57.3133,57.3221,57.2339,57.2692,14858.0
2017-07-27 10:50:00,64.9,64.93,64.86,64.89,7412.0,57.2428,57.2692,57.2075,57.2339,7412.0
2017-07-27 11:00:00,64.91,64.93,64.8,64.87,11956.0,57.2516,57.2692,57.1546,57.2163,11956.0
2017-07-27 11:10:00,64.86,64.96,64.86,64.94,9447.0,57.2075,57.2957,57.2075,57.278,9447.0
2017-07-27 11:20:00,64.92,64.97,64.85,64.86,11429.0,57.2604,57.3045,57.1987,57.2075,11429.0
2017-07-27 11:30:00,64.86,64.96,64.86,64.91,8133.0,57.2075,57.2957,57.2075,57.2516,8133.0
2017-07-27 11:40:00,64.91,64.93,64.88,64.93,6194.0,57.2516,57.2692,57.2251,57.2692,6194.0
2017-07-27 11:50:00,64.93,64.94,64.89,64.91,5800.0,57.2692,57.278,57.2339,57.2516,5800.0
2017-07-27 12:00:00,64.9,64.9,64.83,64.88,14552.0,57.2428,57.2428,57.181,57.2251,14552.0
2017-07-27 12:10:00,64.88,64.95,64.87,64.94,6500.0,57.2251,57.2869,57.2163,57.278,6500.0
2017-07-27 12:20:00,64.96,65.06,64.93,65.03,10350.0,57.2957,57.3839,57.2692,57.3574,10350.0
2017-07-27 12:30:00,65.03,65.05,65.0,65.03,9242.0,57.3574,57.3751,57.331,57.3574,9242.0
2017-07-27 12:40:00,65.03,65.16,65.03,65.09,14831.0,57.3574,57.4721,57.3574,57.4103,14831.0
2017-07-27 12:50:00,65.09,65.16,65.04,65.14,13446.0,57.4103,57.4721,57.3662,57.4544,13446.0
2017-07-27 13:00:00,65.15,65.17,65.11,65.13,11290.0,57.4633,57.4809,57.428,57.4456,11290.0
2017-07-27 13:10:00,65.13,65.18,65.12,65.18,9798.0,57.4456,57.4897,57.4368,57.4897,9798.0
2017-07-27 13:20:00,65.17,65.19,65.12,65.16,13486.0,57.4809,57.4985,57.4368,57.4721,13486.0
2017-07-27 13:30:00,65.17,65.17,65.01,65.08,10995.0,57.4809,57.4809,57.3398,57.4015,10995.0
2017-07-27 13:40:00,65.06,65.16,65.06,65.07,15031.0,57.3839,57.4721,57.3839,57.3927,15031.0
2017-07-27 13:50:00,65.07,65.11,65.02,65.1,10402.0,57.3927,57.428,57.3486,57.4192,10402.0
2017-07-27 14:00:00,65.11,65.11,65.05,65.09,15869.0,57.428,57.428,57.3751,57.4103,15869.0
2017-07-27 14:10:00,65.09,65.1,65.01,65.08,13694.0,57.4103,57.4192,57.3398,57.4015,13694.0
2017-07-27 14:20:00,65.09,65.13,65.04,65.13,16762.0,57.4103,57.4456,57.3662,57.4456,16762.0
2017-07-27 14:30:00,65.13,65.19,65.08,65.13,33054.0,57.4456,57.4985,57.4015,57.4456,33054.0
2017-07-27 14:40:00,65.14,65.17,65.02,65.02,19143.0,57.4544,57.4809,57.3486,57.3486,19143.0
2017-07-27 14:50:00,65.05,65.09,65.02,65.07,13512.0,57.3751,57.4103,57.3486,57.3927,13512.0
2017-07-27 15:00:00,65.07,65.15,65.04,65.15,21054.0,57.3927,57.4633,57.3662,57.4633,21054.0
2017-07-27 15:10:00,65.14,65.18,65.11,65.14,21009.0,57.4544,57.4897,57.428,57.4544,21009.0
2017-07-27 15:20:00,65.15,65.23,65.14,65.23,24766.0,57.4633,57.5338,57.4544,57.5338,24766.0
2017-07-27 15:30:00,65.23,65.31,65.17,65.29,51361.0,57.5338,57.6044,57.4809,57.5867,51361.0
2017-07-27 15:40:00,65.28,65.42,65.21,65.39,101626.0,57.5779,57.7014,57.5162,57.6749,101626.0
2017-07-27 15:50:00,65.39,65.47,65.3,65.47,225449.0,57.6749,57.7455,57.5956,57.7455,225449.0
2017-07-28 09:30:00,65.54,65.54,65.08,65.12,36657.0,57.8072,57.8072,57.4015,57.4368,36657.0
2017-07-28 09:40:00,65.12,65.27,65.11,65.27,54518.0,57.4368,57.5691,57.428,57.5691,54518.0
2017-07-28 09:50:00,65.27,65.29,64.93,64.97,28236.0,57.5691,57.5867,57.2692,57.3045,28236.0
2017-07-28 10:00:00,64.96,64.97,64.6,64.63,32731.0,57.2957,57.3045,56.9782,57.0046,32731.0
2017-07-28 10:10:00,64.6,64.76,64.52,64.52,25472.0,56.9782,57.1193,56.9076,56.9076,25472.0
2017-07-28 10:20:00,64.52,64.57,64.46,64.5,15940.0,56.9076,56.9517,56.8547,56.89,15940.0
2017-07-28 10:30:00,64.5,64.52,64.36,64.38,21448.0,56.89,56.9076,56.7665,56.7841,21448.0
2017-07-28 10:40:00,64.37,64.4,64.19,64.19,14414.0,56.7753,56.8018,56.6165,56.6165,14414.0
2017-07-28 10:50:00,64.19,64.22,63.92,64.17,36384.0,56.6165,56.643,56.3784,56.5989,36384.0
2017-07-28 11:00:00,64.17,64.34,64.12,64.19,22761.0,56.5989,56.7488,56.5548,56.6165,22761.0
2017-07-28 11:10:00,64.19,64.22,64.09,64.14,20443.0,56.6165,56.643,56.5283,56.5724,20443.0
2017-07-28 11:20:00,64.15,64.15,64.0,64.04,19374.0,56.5812,56.5812,56.4489,56.4842,19374.0
2017-07-28 11:30:00,64.03,64.21,64.03,64.21,16592.0,56.4754,56.6342,56.4754,56.6342,16592.0
2017-07-28 11:40:00,64.21,64.21,64.11,64.17,14771.0,56.6342,56.6342,56.546,56.5989,14771.0
2017-07-28 11:50:00,64.17,64.25,64.17,64.25,11933.0,56.5989,56.6694,56.5989,56.6694,11933.0
2017-07-28 12:00:00,64.23,64.27,64.2,64.23,14852.0,56.6518,56.6871,56.6253,56.6518,14852.0
2017-07-28 12:10:00,64.24,64.24,64.04,64.06,19093.0,56.6606,56.6606,56.4842,56.5019,19093.0
2017-07-28 12:20:00,64.05,64.06,64.01,64.01,10785.0,56.493,56.5019,56.4578,56.4578,10785.0
2017-07-28 12:30:00,64.0,64.01,63.85,64.0,55667.0,56.4489,56.4578,56.3166,56.4489,55667.0
2017-07-28 12:40:00,63.98,64.0,63.78,63.87,20404.0,56.4313,56.4489,56.2549,56.3343,20404.0
2017-07-28 12:50:00,63.86,64.03,63.79,63.89,67154.0,56.3255,56.4754,56.2637,56.3519,67154.0
2017-07-28 13:00:00,63.87,63.97,63.87,63.97,15747.0,56.3343,56.4225,56.3343,56.4225,15747.0
2017-07-28 13:10:00,63.96,63.96,63.91,63.94,12490.0,56.4137,56.4137,56.3696,56.396,12490.0
2017-07-28 13:20:00,63.94,63.94,63.85,63.86,20147.0,56.396,56.396,56.3166,56.3255,20147.0
2017-07-28 13:30:00,63.87,63.92,63.87,63.9,19591.0,56.3343,56.3784,56.3343,56.3607,19591.0
2017-07-28 13:40:00,63.91,64.0,63.9,63.95,31064.0,56.3696,56.4489,56.3607,56.4048,31064.0
2017-07-28 13:50:00,63.96,64.0,63.92,63.95,18916.0,56.4137,56.4489,56.3784,56.4048,18916.0
2017-07-28 14:00:00,63.99,64.05,63.95,64.03,20346.0,56.4401,56.493,56.4048,56.4754,20346.0
2017-07-28 14:10:00,64.02,64.02,63.94,64.0,29324.0,56.4666,56.4666,56.396,56.4489,29324.0
2017-07-28 14:20:00,64.0,64.2,63.98,64.12,21811.0,56.4489,56.6253,56.4313,56.5548,21811.0
2017-07-28 14:30:00,64.12,64.13,64.07,64.11,13613.0,56.5548,56.5636,56.5107,56.546,13613.0
2017-07-28 14:40:00,64.12,64.24,64.12,64.19,20857.0,56.5548,56.6606,56.5548,56.6165,20857.0
2017-07-28 14:50:00,64.17,64.21,64.12,64.15,42250.0,56.5989,56.6342,56.5548,56.5812,42250.0
2017-07-28 15:00:00,64.16,64.33,64.16,64.25,52344.0,56.5901,56.74,56.5901,56.6694,52344.0
2017-07-28 15:10:00,64.25,64.27,64.18,64.23,68115.0,56.6694,56.6871,56.6077,56.6518,68115.0
2017-07-28 15:20:00,64.23,64.25,64.16,64.25,88825.0,56.6518,56.6694,56.5901,56.6694,88825.0
2017-07-28 15:30:00,64.24,64.35,64.19,64.31,38102.0,56.6606,56.7576,56.6165,56.7224,38102.0
2017-07-28 15:40:00,64.32,64.35,64.29,64.31,69679.0,56.7312,56.7576,56.7047,56.7224,69679.0
2017-07-28 15:50:00,64.3,64.33,64.27,64.28,161077.0,56.7135,56.74,56.6871,56.6959,161077.0
2017-07-31 09:30:00,64.48,64.5,64.29,64.43,20777.0,56.8723,56.89,56.7047,56.8282,20777.0
2017-07-31 09:40:00,64.46,64.49,64.36,64.42,11801.0,56.8547,56.8811,56.7665,56.8194,11801.0
2017-07-31 09:50:00,64.43,64.46,64.37,64.43,7751.0,56.8282,56.8547,56.7753,56.8282,7751.0
2017-07-31 10:00:00,64.4,64.42,64.16,64.16,24670.0,56.8018,56.8194,56.5901,56.5901,24670.0
2017-07-31 10:10:00,64.16,64.26,64.15,64.22,17774.0,56.5901,56.6783,56.5812,56.643,17774.0
2017-07-31 10:20:00,64.22,64.35,64.21,64.25,9108.0,56.643,56.7576,56.6342,56.6694,9108.0
2017-07-31 10:30:00,64.26,64.26,64.21,64.24,26450.0,56.6783,56.6783,56.6342,56.6606,26450.0
2017-07-31 10:40:00,64.25,64.25,64.18,64.2,11413.0,56.6694,56.6694,56.6077,56.6253,11413.0
2017-07-31 10:50:00,64.2,64.24,64.16,64.2,11851.0,56.6253,56.6606,56.5901,56.6253,11851.0
2017-07-31 11:00:00,64.21,64.28,64.2,64.26,10842.0,56.6342,56.6959,56.6253,56.6783,10842.0
2017-07-31 11:10:00,64.27,64.28,64.24,64.27,8429.0,56.6871,56.6959,56.6606,56.6871,8429.0
2017-07-31 11:20:00,64.27,64.3,64.23,64.25,24616.0,56.6871,56.7135,56.6518,56.6694,24616.0
2017-07-31 11:30:00,64.25,64.27,64.22,64.27,11189.0,56.6694,56.6871,56.643,56.6871,11189.0
2017-07-31 11:40:00,64.28,64.32,64.23,64.27,16609.0,56.6959,56.7312,56.6518,56.6871,16609.0
2017-07-31 11:50:00,64.27,64.34,64.27,64.34,3450.0,56.6871,56.7488,56.6871,56.7488,3450.0
2017-07-31 12:00:00,64.32,64.32,64.25,64.3,8211.0,56.7312,56.7312,56.6694,56.7135,8211.0
2017-07-31 12:10:00,64.3,64.34,64.29,64.33,5000.0,56.7135,56.7488,56.7047,56.74,5000.0
2017-07-31 12:20:00,64.33,64.37,64.31,64.31,10543.0,56.74,56.7753,56.7224,56.7224,10543.0
2017-07-31 12:30:00,64.3,64.31,64.27,64.31,6171.0,56.7135,56.7224,56.6871,56.7224,6171.0
2017-07-31 12:40:00,64.3,64.31,64.25,64.26,7169.0,56.7135,56.7224,56.6694,56.6783,7169.0
2017-07-31 12:50:00,64.26,64.29,64.19,64.19,18988.0,56.6783,56.7047,56.6165,56.6165,18988.0
2017-07-31 13:00:00,64.21,64.31,64.2,64.31,9611.0,56.6342,56.7224,56.6253,56.7224,9611.0
2017-07-31 13:10:00,64.3,64.33,64.27,64.33,9559.0,56.7135,56.74,56.6871,56.74,9559.0
2017-07-31 13:20:00,64.34,64.42,64.32,64.41,11178.0,56.7488,56.8194,56.7312,56.8106,11178.0
2017-07-31 13:30:00,64.43,64.45,64.43,64.43,3730.0,56.8282,56.8459,56.8282,56.8282,3730.0
2017-07-31 13:40:00,64.43,64.43,64.37,64.37,9632.0,56.8282,56.8282,56.7753,56.7753,9632.0
2017-07-31 13:50:00,64.4,64.44,64.37,64.44,6494.0,56.8018,56.837,56.7753,56.837,6494.0
2017-07-31 14:00:00,64.43,64.44,64.37,64.37,11516.0,56.8282,56.837,56.7753,56.7753,11516.0
2017-07-31 14:10:00,64.37,64.39,64.35,64.37,11085.0,56.7753,56.7929,56.7576,56.7753,11085.0
2017-07-31 14:20:00,64.35,64.36,64.3,64.33,6622.0,56.7576,56.7665,56.7135,56.74,6622.0
2017-07-31 14:30:00,64.32,64.33,64.29,64.31,10908.0,56.7312,56.74,56.7047,56.7224,10908.0
2017-07-31 14:40:00,64.31,64.36,64.3,64.31,7577.0,56.7224,56.7665,56.7135,56.7224,7577.0
2017-07-31 14:50:00,64.31,64.4,64.31,64.39,11778.0,56.7224,56.8018,56.7224,56.7929,11778.0
2017-07-31 15:00:00,64.38,64.38,64.34,64.35,11529.0,56.7841,56.7841,56.7488,56.7576,11529.0
2017-07-31 15:10:00,64.35,64.4,64.35,64.36,11658.0,56.7576,56.8018,56.7576,56.7665,11658.0
2017-07-31 15:20:00,64.37,64.44,64.35,64.43,12217.0,56.7753,56.837,56.7576,56.8282,12217.0
2017-07-31 15:30:00,64.44,64.48,64.41,64.42,29624.0,56.837,56.8723,56.8106,56.8194,29624.0
2017-07-31 15:40:00,64.41,64.47,64.39,64.39,33717.0,56.8106,56.8635,56.7929,56.7929,33717.0
2017-07-31 15:50:00,64.39,64.4,64.21,64.23,210077.0,56.7929,56.8018,56.6342,56.6518,210077.0
2017-08-01 09:30:00,64.49,64.88,64.27,64.5,58103.0,56.8811,57.2251,56.6871,56.89,58103.0
2017-08-01 09:40:00,64.52,64.73,64.52,64.52,35082.0,56.9076,57.0928,56.9076,56.9076,35082.0
2017-08-01 09:50:00,64.54,64.7,64.53,64.57,35548.0,56.9252,57.0664,56.9164,56.9517,35548.0
2017-08-01 10:00:00,64.57,64.62,64.46,64.54,13287.0,56.9517,56.9958,56.8547,56.9252,13287.0
2017-08-01 10:10:00,64.54,64.58,64.49,64.52,45180.0,56.9252,56.9605,56.8811,56.9076,45180.0
2017-08-01 10:20:00,64.53,64.56,64.41,64.44,12407.0,56.9164,56.9429,56.8106,56.837,12407.0
2017-08-01 10:30:00,64.43,64.44,64.33,64.34,12825.0,56.8282,56.837,56.74,56.7488,12825.0
2017-08-01 10:40:00,64.33,64.41,64.27,64.41,12234.0,56.74,56.8106,56.6871,56.8106,12234.0
2017-08-01 10:50:00,64.4,64.45,64.36,64.41,12528.0,56.8018,56.8459,56.7665,56.8106,12528.0
2017-08-01 11:00:00,64.41,64.41,64.32,64.33,16670.0,56.8106,56.8106,56.7312,56.74,16670.0
2017-08-01 11:10:00,64.33,64.37,64.32,64.37,8772.0,56.74,56.7753,56.7312,56.7753,8772.0
2017-08-01 11:20:00,64.39,64.48,64.39,64.47,14151.0,56.7929,56.8723,56.7929,56.8635,14151.0
2017-08-01 11:30:00,64.45,64.54,64.45,64.48,20892.0,56.8459,56.9252,56.8459,56.8723,20892.0
2017-08-01 11:40:00,64.46,64.56,64.46,64.47,11234.0,56.8547,56.9429,56.8547,56.8635,11234.0
2017-08-01 11:50:00,64.47,64.5,64.45,64.48,11091.0,56.8635,56.89,56.8459,56.8723,11091.0
2017-08-01 12:00:00,64.48,64.54,64.48,64.54,14121.0,56.8723,56.9252,56.8723,56.9252,14121.0
2017-08-01 12:10:00,64.53,64.53,64.47,64.48,9157.0,56.9164,56.9164,56.8635,56.8723,9157.0
2017-08-01 12:20:00,64.48,64.5,64.46,64.48,12820.0,56.8723,56.89,56.8547,56.8723,12820.0
2017-08-01 12:30:00,64.48,64.49,64.46,64.47,8350.0,56.8723,56.8811,56.8547,56.8635,8350.0
2017-08-01 12:40:00,64.47,64.51,64.47,64.48,8523.0,56.8635,56.8988,56.8635,56.8723,8523.0
2017-08-01 12:50:00,64.48,64.51,64.47,64.51,7550.0,56.8723,56.8988,56.8635,56.8988,7550.0
2017-08-01 13:00:00,64.51,64.51,64.47,64.47,10521.0,56.8988,56.8988,56.8635,56.8635,10521.0
2017-08-01 13:10:00,64.48,64.5,64.46,64.47,6622.0,56.8723,56.89,56.8547,56.8635,6622.0
2017-08-01 13:20:00,64.47,64.48,64.45,64.47,7902.0,56.8635,56.8723,56.8459,56.8635,7902.0
2017-08-01 13:30:00,64.47,64.5,64.45,64.5,9659.0,56.8635,56.89,56.8459,56.89,9659.0
2017-08-01 13:40:00,64.5,64.55,64.48,64.48,9449.0,56.89,56.9341,56.8723,56.8723,9449.0
2017-08-01 13:50:00,64.48,64.52,64.48,64.49,7029.0,56.8723,56.9076,56.8723,56.8811,7029.0
2017-08-01 14:00:00,64.5,64.5,64.44,64.46,11950.0,56.89,56.89,56.837,56.8547,11950.0
2017-08-01 14:10:00,64.44,64.45,64.4,64.44,10572.0,56.837,56.8459,56.8018,56.837,10572.0
2017-08-01 14:20:00,64.46,64.46,64.44,64.46,5312.0,56.8547,56.8547,56.837,56.8547,5312.0
2017-08-01 14:30:00,64.46,64.52,64.46,64.49,9296.0,56.8547,56.9076,56.8547,56.8811,9296.0
2017-08-01 14:40:00,64.5,64.51,64.47,64.47,11455.0,56.89,56.8988,56.8635,56.8635,11455.0
2017-08-01 14:50:00,64.47,64.51,64.47,64.5,15325.0,56.8635,56.8988,56.8635,56.89,15325.0
2017-08-01 15:00:00,64.49,64.5,64.45,64.46,12992.0,56.8811,56.89,56.8459,56.8547,12992.0
2017-08-01 15:10:00,64.47,64.51,64.47,64.51,10663.0,56.8635,56.8988,56.8635,56.8988,10663.0
2017-08-01 15:20:00,64.51,64.51,64.45,64.47,23585.0,56.8988,56.8988,56.8459,56.8635,23585.0
2017-08-01 15:30:00,64.47,64.51,64.47,64.5,23180.0,56.8635,56.8988,56.8635,56.89,23180.0
2017-08-01 15:40:00,64.51,64.58,64.5,64.58,32531.0,56.8988,56.9605,56.89,56.9605,32531.0
2017-08-01 15:50:00,64.58,64.58,64.51,64.53,112112.0,56.9605,56.9605,56.8988,56.9164,112112.0
2017-08-02 09:30:00,64.52,64.52,64.19,64.49,21630.0,56.9076,56.9076,56.6165,56.8811,21630.0
2017-08-02 09:40:00,64.51,64.51,64.41,64.43,9701.0,56.8988,56.8988,56.8106,56.8282,9701.0
2017-08-02 09:50:00,64.43,64.45,64.37,64.42,7915.0,56.8282,56.8459,56.7753,56.8194,7915.0
2017-08-02 10:00:00,64.42,64.52,64.41,64.52,5563.0,56.8194,56.9076,56.8106,56.9076,5563.0
2017-08-02 10:10:00,64.53,64.66,64.53,64.55,6307.0,56.9164,57.0311,56.9164,56.9341,6307.0
2017-08-02 10:20:00,64.54,64.59,64.5,64.58,7222.0,56.9252,56.9693,56.89,56.9605,7222.0
2017-08-02 10:30:00,64.59,64.61,64.49,64.5,10014.0,56.9693,56.987,56.8811,56.89,10014.0
2017-08-02 10:40:00,64.51,64.51,64.44,64.47,8673.0,56.8988,56.8988,56.837,56.8635,8673.0
2017-08-02 10:50:00,64.45,64.48,64.41,64.48,6100.0,56.8459,56.8723,56.8106,56.8723,6100.0
2017-08-02 11:00:00,64.49,64.52,64.48,64.49,15557.0,56.8811,56.9076,56.8723,56.8811,15557.0
2017-08-02 11:10:00,64.48,64.53,64.47,64.52,11751.0,56.8723,56.9164,56.8635,56.9076,11751.0
2017-08-02 11:20:00,64.51,64.62,64.51,64.57,23825.0,56.8988,56.9958,56.8988,56.9517,23825.0
2017-08-02 11:30:00,64.59,64.59,64.52,64.52,11998.0,56.9693,56.9693,56.9076,56.9076,11998.0
2017-08-02 11:40:00,64.53,64.54,64.48,64.49,9781.0,56.9164,56.9252,56.8723,56.8811,9781.0
2017-08-02 11:50:00,64.5,64.51,64.47,64.48,7523.0,56.89,56.8988,56.8635,56.8723,7523.0
2017-08-02 12:00:00,64.49,64.49,64.44,64.47,8678.0,56.8811,56.8811,56.837,56.8635,8678.0
2017-08-02 12:10:00,64.45,64.49,64.45,64.48,5081.0,56.8459,56.8811,56.8459,56.8723,5081.0
2017-08-02 12:20:00,64.48,64.51,64.48,64.48,9175.0,56.8723,56.8988,56.8723,56.8723,9175.0
2017-08-02 12:30:00,64.48,64.52,64.48,64.5,9649.0,56.8723,56.9076,56.8723,56.89,9649.0
2017-08-02 12:40:00,64.5,64.54,64.49,64.49,13138.0,56.89,56.9252,56.8811,56.8811,13138.0
2017-08-02 12:50:00,64.49,64.52,64.49,64.51,8572.0,56.8811,56.9076,56.8811,56.8988,8572.0
2017-08-02 13:00:00,64.5,64.51,64.48,64.5,8918.0,56.89,56.8988,56.8723,56.89,8918.0
2017-08-02 13:10:00,64.5,64.51,64.48,64.48,5108.0,56.89,56.8988,56.8723,56.8723,5108.0
2017-08-02 13:20:00,64.49,64.53,64.48,64.52,15361.0,56.8811,56.9164,56.8723,56.9076,15361.0
2017-08-02 13:30:00,64.52,64.55,64.48,64.5,8901.0,56.9076,56.9341,56.8723,56.89,8901.0
2017-08-02 13:40:00,64.48,64.54,64.48,64.52,9658.0,56.8723,56.9252,56.8723,56.9076,9658.0
2017-08-02 13:50:00,64.51,64.52,64.45,64.47,9923.0,56.8988,56.9076,56.8459,56.8635,9923.0
2017-08-02 14:00:00,64.47,64.49,64.46,64.49,8185.0,56.8635,56.8811,56.8547,56.8811,8185.0
2017-08-02 14:10:00,64.49,64.52,64.49,64.5,8167.0,56.8811,56.9076,56.8811,56.89,8167.0
2017-08-02 14:20:00,64.51,64.52,64.48,64.5,12206.0,56.8988,56.9076,56.8723,56.89,12206.0
2017-08-02 14:30:00,64.49,64.6,64.49,64.59,15214.0,56.8811,56.9782,56.8811,56.9693,15214.0
2017-08-02 14:40:00,64.59,64.6,64.53,64.53,12482.0,56.9693,56.9782,56.9164,56.9164,12482.0
2017-08-02 14:50:00,64.53,64.61,64.53,64.59,11723.0,56.9164,56.987,56.9164,56.9693,11723.0
2017-08-02 15:00:00,64.6,64.6,64.51,64.52,17809.0,56.9782,56.9782,56.8988,56.9076,17809.0
2017-08-02 15:10:00,64.51,64.55,64.49,64.54,29407.0,56.8988,56.9341,56.8811,56.9252,29407.0
2017-08-02 15:20:00,64.54,64.56,64.52,64.52,11231.0,56.9252,56.9429,56.9076,56.9076,11231.0
2017-08-02 15:30:00,64.52,64.58,64.51,64.56,19146.0,56.9076,56.9605,56.8988,56.9429,19146.0
2017-08-02 15:40:00,64.57,64.57,64.54,64.55,27938.0,56.9517,56.9517,56.9252,56.9341,27938.0
2017-08-02 15:50:00,64.54,64.57,64.49,64.56,82934.0,56.9252,56.9517,56.8811,56.9429,82934.0
2017-08-03 09:30:00,64.46,64.74,64.46,64.65,21651.0,56.8547,57.1016,56.8547,57.0223,21651.0
2017-08-03 09:40:00,64.61,64.7,64.56,64.68,11482.0,56.987,57.0664,56.9429,57.0487,11482.0
2017-08-03 09:50:00,64.69,64.86,64.69,64.86,15109.0,57.0575,57.2075,57.0575,57.2075,15109.0
2017-08-03 10:00:00,64.85,64.93,64.85,64.92,20498.0,57.1987,57.2692,57.1987,57.2604,20498.0
2017-08-03 10:10:00,64.92,64.95,64.88,64.88,23215.0,57.2604,57.2869,57.2251,57.2251,23215.0
2017-08-03 10:20:00,64.9,64.9,64.81,64.82,11505.0,57.2428,57.2428,57.1634,57.1722,11505.0
2017-08-03 10:30:00,64.82,64.85,64.75,64.78,8662.0,57.1722,57.1987,57.1105,57.1369,8662.0
2017-08-03 10:40:00,64.78,64.85,64.75,64.83,13447.0,57.1369,57.1987,57.1105,57.181,13447.0
2017-08-03 10:50:00,64.84,64.85,64.8,64.81,6000.0,57.1898,57.1987,57.1546,57.1634,6000.0
2017-08-03 11:00:00,64.8,64.81,64.76,64.79,10997.0,57.1546,57.1634,57.1193,57.1457,10997.0
2017-08-03 11:10:00,64.77,64.78,64.69,64.7,9011.0,57.1281,57.1369,57.0575,57.0664,9011.0
2017-08-03 11:20:00,64.71,64.76,64.69,64.72,4178.0,57.0752,57.1193,57.0575,57.084,4178.0
2017-08-03 11:30:00,64.73,64.76,64.72,64.74,4987.0,57.0928,57.1193,57.084,57.1016,4987.0
2017-08-03 11:40:00,64.75,64.86,64.74,64.84,10187.0,57.1105,57.2075,57.1016,57.1898,10187.0
2017-08-03 11:50:00,64.86,64.9,64.77,64.77,8390.0,57.2075,57.2428,57.1281,57.1281,8390.0
2017-08-03 12:00:00,64.77,64.83,64.77,64.83,4425.0,57.1281,57.181,57.1281,57.181,4425.0
2017-08-03 12:10:00,64.81,64.83,64.79,64.79,3044.0,57.1634,57.181,57.1457,57.1457,3044.0
2017-08-03 12:20:00,64.81,64.9,64.81,64.86,5400.0,57.1634,57.2428,57.1634,57.2075,5400.0
2017-08-03 12:30:00,64.87,64.88,64.85,64.88,2870.0,57.2163,57.2251,57.1987,57.2251,2870.0
2017-08-03 12:40:00,64.88,64.88,64.86,64.88,4056.0,57.2251,57.2251,57.2075,57.2251,4056.0
2017-08-03 12:50:00,64.88,64.89,64.85,64.87,4597.0,57.2251,57.2339,57.1987,57.2163,4597.0
2017-08-03 13:00:00,64.87,64.87,64.82,64.82,2500.0,57.2163,57.2163,57.1722,57.1722,2500.0
2017-08-03 13:10:00,64.82,64.83,64.76,64.77,5850.0,57.1722,57.181,57.1193,57.1281,5850.0
2017-08-03 13:20:00,64.77,64.87,64.77,64.85,7053.0,57.1281,57.2163,57.1281,57.1987,7053.0
2017-08-03 13:30:00,64.87,64.88,64.83,64.86,5442.0,57.2163,57.2251,57.181,57.2075,5442.0
2017-08-03 13:40:00,64.85,64.87,64.81,64.81,4567.0,57.1987,57.2163,57.1634,57.1634,4567.0
2017-08-03 13:50:00,64.83,64.83,64.77,64.77,7221.0,57.181,57.181,57.1281,57.1281,7221.0
2017-08-03 14:00:00,64.78,64.8,64.74,64.8,12105.0,57.1369,57.1546,57.1016,57.1546,12105.0
2017-08-03 14:10:00,64.8,64.8,64.78,64.78,9285.0,57.1546,57.1546,57.1369,57.1369,9285.0
2017-08-03 14:20:00,64.76,64.81,64.75,64.77,8579.0,57.1193,57.1634,57.1105,57.1281,8579.0
2017-08-03 14:30:00,64.77,64.8,64.77,64.78,5151.0,57.1281,57.1546,57.1281,57.1369,5151.0
2017-08-03 14:40:00,64.78,64.8,64.78,64.8,5336.0,57.1369,57.1546,57.1369,57.1546,5336.0
2017-08-03 14:50:00,64.8,64.81,64.77,64.79,17178.0,57.1546,57.1634,57.1281,57.1457,17178.0
2017-08-03 15:00:00,64.8,64.8,64.76,64.76,12405.0,57.1546,57.1546,57.1193,57.1193,12405.0
2017-08-03 15:10:00,64.77,64.79,64.76,64.76,13318.0,57.1281,57.1457,57.1193,57.1193,13318.0
2017-08-03 15:20:00,64.76,64.8,64.75,64.8,11775.0,57.1193,57.1546,57.1105,57.1546,11775.0
2017-08-03 15:30:00,64.8,64.8,64.74,64.78,29403.0,57.1546,57.1546,57.1016,57.1369,29403.0
2017-08-03 15:40:00,64.77,64.79,64.74,64.74,42661.0,57.1281,57.1457,57.1016,57.1016,42661.0
2017-08-03 15:50:00,64.74,64.8,64.72,64.79,91991.0,57.1016,57.1546,57.084,57.1457,91991.0
2017-08-04 09:30:00,64.79,64.98,64.7,64.96,23332.0,57.1457,57.3133,57.0664,57.2957,23332.0
2017-08-04 09:40:00,64.95,64.97,64.81,64.81,13623.0,57.2869,57.3045,57.1634,57.1634,13623.0
2017-08-04 09:50:00,64.84,64.85,64.71,64.74,8173.0,57.1898,57.1987,57.0752,57.1016,8173.0
2017-08-04 10:00:00,64.74,64.76,64.68,64.68,7245.0,57.1016,57.1193,57.0487,57.0487,7245.0
2017-08-04 10:10:00,64.68,64.74,64.68,64.7,4804.0,57.0487,57.1016,57.0487,57.0664,4804.0
2017-08-04 10:20:00,64.68,64.72,64.65,64.72,8778.0,57.0487,57.084,57.0223,57.084,8778.0
2017-08-04 10:30:00,64.71,64.72,64.69,64.71,4550.0,57.0752,57.084,57.0575,57.0752,4550.0
2017-08-04 10:40:00,64.7,64.74,64.69,64.71,4684.0,57.0664,57.1016,57.0575,57.0752,4684.0
2017-08-04 10:50:00,64.68,64.7,64.55,64.55,5067.0,57.0487,57.0664,56.9341,56.9341,5067.0
2017-08-04 11:00:00,64.55,64.73,64.53,64.71,10925.0,56.9341,57.0928,56.9164,57.0752,10925.0
2017-08-04 11:10:00,64.73,64.74,64.57,64.62,6185.0,57.0928,57.1016,56.9517,56.9958,6185.0
2017-08-04 11:20:00,64.62,64.62,64.53,64.55,4220.0,56.9958,56.9958,56.9164,56.9341,4220.0
2017-08-04 11:30:00,64.55,64.63,64.55,64.62,7521.0,56.9341,57.0046,56.9341,56.9958,7521.0
2017-08-04 11:40:00,64.61,64.63,64.61,64.61,4312.0,56.987,57.0046,56.987,56.987,4312.0
2017-08-04 11:50:00,64.62,64.64,64.61,64.64,3550.0,56.9958,57.0134,56.987,57.0134,3550.0
2017-08-04 12:00:00,64.63,64.64,64.59,64.59,6143.0,57.0046,57.0134,56.9693,56.9693,6143.0
2017-08-04 12:10:00,64.58,64.58,64.44,64.46,7894.0,56.9605,56.9605,56.837,56.8547,7894.0
2017-08-04 12:20:00,64.48,64.52,64.47,64.48,8819.0,56.8723,56.9076,56.8635,56.8723,8819.0
2017-08-04 12:30:00,64.48,64.54,64.47,64.54,4400.0,56.8723,56.9252,56.8635,56.9252,4400.0
2017-08-04 12:40:00,64.55,64.55,64.5,64.5,2788.0,56.9341,56.9341,56.89,56.89,2788.0
2017-08-04 12:50:00,64.51,64.55,64.5,64.52,8649.0,56.8988,56.9341,56.89,56.9076,8649.0
2017-08-04 13:00:00,64.53,64.57,64.53,64.56,3805.0,56.9164,56.9517,56.9164,56.9429,3805.0
2017-08-04 13:10:00,64.57,64.6,64.57,64.6,8771.0,56.9517,56.9782,56.9517,56.9782,8771.0
2017-08-04 13:20:00,64.58,64.61,64.58,64.6,4367.0,56.9605,56.987,56.9605,56.9782,4367.0
2017-08-04 13:30:00,64.61,64.64,64.6,64.6,5006.0,56.987,57.0134,56.9782,56.9782,5006.0
2017-08-04 13:40:00,64.6,64.6,64.57,64.59,6575.0,56.9782,56.9782,56.9517,56.9693,6575.0
2017-08-04 13:50:00,64.59,64.6,64.58,64.59,6815.0,56.9693,56.9782,56.9605,56.9693,6815.0
2017-08-04 14:00:00,64.59,64.6,64.58,64.59,7664.0,56.9693,56.9782,56.9605,56.9693,7664.0
2017-08-04 14:10:00,64.58,64.61,64.57,64.59,3649.0,56.9605,56.987,56.9517,56.9693,3649.0
2017-08-04 14:20:00,64.59,64.62,64.57,64.59,8001.0,56.9693,56.9958,56.9517,56.9693,8001.0
2017-08-04 14:30:00,64.59,64.61,64.58,64.61,6701.0,56.9693,56.987,56.9605,56.987,6701.0
2017-08-04 14:40:00,64.61,64.64,64.61,64.63,10525.0,56.987,57.0134,56.987,57.0046,10525.0
2017-08-04 14:50:00,64.63,64.64,64.59,64.59,13078.0,57.0046,57.0134,56.9693,56.9693,13078.0
2017-08-04 15:00:00,64.6,64.64,64.59,64.63,8693.0,56.9782,57.0134,56.9693,57.0046,8693.0
2017-08-04 15:10:00,64.64,64.68,64.64,64.68,11457.0,57.0134,57.0487,57.0134,57.0487,11457.0
2017-08-04 15:20:00,64.68,64.72,64.67,64.68,12115.0,57.0487,57.084,57.0399,57.0487,12115.0
2017-08-04 15:30:00,64.67,64.71,64.64,64.69,19260.0,57.0399,57.0752,57.0134,57.0575,19260.0
2017-08-04 15:40:00,64.69,64.73,64.68,64.7,24322.0,57.0575,57.0928,57.0487,57.0664,24322.0
2017-08-04 15:50:00,64.7,64.73,64.69,64.71,80091.0,57.0664,57.0928,57.0575,57.0752,80091.0
2017-08-07 09:30:00,64.8,64.9,64.61,64.69,18950.0,57.1546,57.2428,56.987,57.0575,18950.0
2017-08-07 09:40:00,64.69,64.77,64.66,64.77,14318.0,57.0575,57.1281,57.0311,57.1281,14318.0
2017-08-07 09:50:00,64.77,64.82,64.75,64.8,11894.0,57.1281,57.1722,57.1105,57.1546,11894.0
2017-08-07 10:00:00,64.8,64.81,64.7,64.7,6580.0,57.1546,57.1634,57.0664,57.0664,6580.0
2017-08-07 10:10:00,64.7,64.77,64.7,64.76,9201.0,57.0664,57.1281,57.0664,57.1193,9201.0
2017-08-07 10:20:00,64.76,64.76,64.73,64.75,7825.0,57.1193,57.1193,57.0928,57.1105,7825.0
2017-08-07 10:30:00,64.75,64.76,64.73,64.75,6574.0,57.1105,57.1193,57.0928,57.1105,6574.0
2017-08-07 10:40:00,64.75,64.77,64.69,64.75,12330.0,57.1105,57.1281,57.0575,57.1105,12330.0
2017-08-07 10:50:00,64.74,64.77,64.74,64.74,5210.0,57.1016,57.1281,57.1016,57.1016,5210.0
2017-08-07 11:00:00,64.75,64.76,64.73,64.75,4801.0,57.1105,57.1193,57.0928,57.1105,4801.0
2017-08-07 11:10:00,64.76,64.76,64.68,64.69,8774.0,57.1193,57.1193,57.0487,57.0575,8774.0
2017-08-07 11:20:00,64.69,64.74,64.69,64.72,7924.0,57.0575,57.1016,57.0575,57.084,7924.0
2017-08-07 11:30:00,64.73,64.73,64.66,64.72,7215.0,57.0928,57.0928,57.0311,57.084,7215.0
2017-08-07 11:40:00,64.73,64.74,64.68,64.68,6646.0,57.0928,57.1016,57.0487,57.0487,6646.0
2017-08-07 11:50:00,64.67,64.7,64.66,64.66,7640.0,57.0399,57.0664,57.0311,57.0311,7640.0
2017-08-07 12:00:00,64.66,64.7,64.64,64.68,11856.0,57.0311,57.0664,57.0134,57.0487,11856.0
2017-08-07 12:10:00,64.67,64.67,64.59,64.59,9100.0,57.0399,57.0399,56.9693,56.9693,9100.0
2017-08-07 12:20:00,64.6,64.68,64.6,64.68,6740.0,56.9782,57.0487,56.9782,57.0487,6740.0
2017-08-07 12:30:00,64.67,64.75,64.67,64.75,17156.0,57.0399,57.1105,57.0399,57.1105,17156.0
2017-08-07 12:40:00,64.72,64.73,64.68,64.71,6783.0,57.084,57.0928,57.0487,57.0752,6783.0
2017-08-07 12:50:00,64.71,64.73,64.7,64.71,3400.0,57.0752,57.0928,57.0664,57.0752,3400.0
2017-08-07 13:00:00,64.71,64.72,64.66,64.66,7163.0,57.0752,57.084,57.0311,57.0311,7163.0
2017-08-07 13:10:00,64.66,64.72,64.66,64.69,8337.0,57.0311,57.084,57.0311,57.0575,8337.0
2017-08-07 13:20:00,64.7,64.71,64.68,64.69,7994.0,57.0664,57.0752,57.0487,57.0575,7994.0
2017-08-07 13:30:00,64.7,64.72,64.69,64.72,5550.0,57.0664,57.084,57.0575,57.084,5550.0
2017-08-07 13:40:00,64.72,64.74,64.71,64.72,9266.0,57.084,57.1016,57.0752,57.084,9266.0
2017-08-07 13:50:00,64.72,64.74,64.7,64.72,9292.0,57.084,57.1016,57.0664,57.084,9292.0
2017-08-07 14:00:00,64.72,64.72,64.67,64.69,7261.0,57.084,57.084,57.0399,57.0575,7261.0
2017-08-07 14:10:00,64.69,64.69,64.65,64.68,15658.0,57.0575,57.0575,57.0223,57.0487,15658.0
2017-08-07 14:20:00,64.67,64.67,64.65,64.65,5253.0,57.0399,57.0399,57.0223,57.0223,5253.0
2017-08-07 14:30:00,64.65,64.69,64.63,64.68,11943.0,57.0223,57.0575,57.0046,57.0487,11943.0
2017-08-07 14:40:00,64.67,64.7,64.67,64.68,4631.0,57.0399,57.0664,57.0399,57.0487,4631.0
2017-08-07 14:50:00,64.67,64.7,64.64,64.69,12909.0,57.0399,57.0664,57.0134,57.0575,12909.0
2017-08-07 15:00:00,64.7,64.7,64.66,64.67,5361.0,57.0664,57.0664,57.0311,57.0399,5361.0
2017-08-07 15:10:00,64.67,64.69,64.64,64.65,13156.0,57.0399,57.0575,57.0134,57.0223,13156.0
2017-08-07 15:20:00,64.66,64.66,64.62,64.66,14570.0,57.0311,57.0311,56.9958,57.0311,14570.0
2017-08-07 15:30:00,64.66,64.71,64.65,64.7,24673.0,57.0311,57.0752,57.0223,57.0664,24673.0
2017-08-07 15:40:00,64.7,64.76,64.69,64.73,25697.0,57.0664,57.1193,57.0575,57.0928,25697.0
2017-08-07 15:50:00,64.74,64.74,64.68,64.69,100036.0,57.1016,57.1016,57.0487,57.0575,100036.0
2017-08-08 09:30:00,64.65,64.75,64.5,64.72,20446.0,57.0223,57.1105,56.89,57.084,20446.0
2017-08-08 09:40:00,64.7,64.73,64.66,64.69,11164.0,57.0664,57.0928,57.0311,57.0575,11164.0
2017-08-08 09:50:00,64.67,64.68,64.56,64.56,2600.0,57.0399,57.0487,56.9429,56.9429,2600.0
2017-08-08 10:00:00,64.58,64.68,64.57,64.65,5094.0,56.9605,57.0487,56.9517,57.0223,5094.0
2017-08-08 10:10:00,64.65,64.69,64.63,64.63,6919.0,57.0223,57.0575,57.0046,57.0046,6919.0
2017-08-08 10:20:00,64.66,64.74,64.66,64.72,1927.0,57.0311,57.1016,57.0311,57.084,1927.0
2017-08-08 10:30:00,64.72,64.75,64.68,64.7,5477.0,57.084,57.1105,57.0487,57.0664,5477.0
2017-08-08 10:40:00,64.7,64.72,64.66,64.7,9830.0,57.0664,57.084,57.0311,57.0664,9830.0
2017-08-08 10:50:00,64.68,64.77,64.65,64.76,17710.0,57.0487,57.1281,57.0223,57.1193,17710.0
2017-08-08 11:00:00,64.75,64.75,64.69,64.72,7227.0,57.1105,57.1105,57.0575,57.084,7227.0
2017-08-08 11:10:00,64.72,64.74,64.69,64.73,6701.0,57.084,57.1016,57.0575,57.0928,6701.0
2017-08-08 11:20:00,64.72,64.72,64.62,64.63,6941.0,57.084,57.084,56.9958,57.0046,6941.0
2017-08-08 11:30:00,64.62,64.68,64.61,64.63,10564.0,56.9958,57.0487,56.987,57.0046,10564.0
2017-08-08 11:40:00,64.61,64.67,64.61,64.66,10848.0,56.987,57.0399,56.987,57.0311,10848.0
2017-08-08 11:50:00,64.67,64.7,64.64,64.68,8180.0,57.0399,57.0664,57.0134,57.0487,8180.0
2017-08-08 12:00:00,64.7,64.82,64.69,64.81,9164.0,57.0664,57.1722,57.0575,57.1634,9164.0
2017-08-08 12:10:00,64.81,64.82,64.71,64.72,6664.0,57.1634,57.1722,57.0752,57.084,6664.0
2017-08-08 12:20:00,64.71,64.72,64.67,64.68,4087.0,57.0752,57.084,57.0399,57.0487,4087.0
2017-08-08 12:30:00,64.68,64.75,64.67,64.71,8692.0,57.0487,57.1105,57.0399,57.0752,8692.0
2017-08-08 12:40:00,64.72,64.73,64.61,64.61,9500.0,57.084,57.0928,56.987,56.987,9500.0
2017-08-08 12:50:00,64.64,64.65,64.53,64.56,12566.0,57.0134,57.0223,56.9164,56.9429,12566.0
2017-08-08 13:00:00,64.57,64.57,64.52,64.52,5261.0,56.9517,56.9517,56.9076,56.9076,5261.0
2017-08-08 13:10:00,64.52,64.53,64.48,64.49,18479.0,56.9076,56.9164,56.8723,56.8811,18479.0
2017-08-08 13:20:00,64.49,64.5,64.45,64.46,8336.0,56.8811,56.89,56.8459,56.8547,8336.0
2017-08-08 13:30:00,64.48,64.48,64.44,64.48,11405.0,56.8723,56.8723,56.837,56.8723,11405.0
2017-08-08 13:40:00,64.49,64.55,64.48,64.51,7261.0,56.8811,56.9341,56.8723,56.8988,7261.0
2017-08-08 13:50:00,64.52,64.53,64.49,64.5,11862.0,56.9076,56.9164,56.8811,56.89,11862.0
2017-08-08 14:00:00,64.51,64.51,64.47,64.48,9359.0,56.8988,56.8988,56.8635,56.8723,9359.0
2017-08-08 14:10:00,64.49,64.5,64.46,64.49,10262.0,56.8811,56.89,56.8547,56.8811,10262.0
2017-08-08 14:20:00,64.49,64.51,64.48,64.49,10870.0,56.8811,56.8988,56.8723,56.8811,10870.0
2017-08-08 14:30:00,64.5,64.51,64.49,64.5,10196.0,56.89,56.8988,56.8811,56.89,10196.0
2017-08-08 14:40:00,64.51,64.52,64.49,64.51,14106.0,56.8988,56.9076,56.8811,56.8988,14106.0
2017-08-08 14:50:00,64.5,64.5,64.47,64.49,15476.0,56.89,56.89,56.8635,56.8811,15476.0
2017-08-08 15:00:00,64.5,64.5,64.45,64.46,13201.0,56.89,56.89,56.8459,56.8547,13201.0
2017-08-08 15:10:00,64.46,64.5,64.45,64.48,17855.0,56.8547,56.89,56.8459,56.8723,17855.0
2017-08-08 15:20:00,64.48,64.52,64.44,64.45,26015.0,56.8723,56.9076,56.837,56.8459,26015.0
2017-08-08 15:30:00,64.47,64.47,64.4,64.44,30293.0,56.8635,56.8635,56.8018,56.837,30293.0
2017-08-08 15:40:00,64.45,64.5,64.44,64.48,37749.0,56.8459,56.89,56.837,56.8723,37749.0
2017-08-08 15:50:00,64.48,64.48,64.4,64.44,97803.0,56.8723,56.8723,56.8018,56.837,97803.0
2017-08-09 09:30:00,64.51,64.63,64.38,64.52,16150.0,56.8988,57.0046,56.7841,56.9076,16150.0
2017-08-09 09:40:00,64.48,64.55,64.41,64.55,6954.0,56.8723,56.9341,56.8106,56.9341,6954.0
2017-08-09 09:50:00,64.53,64.72,64.49,64.72,9850.0,56.9164,57.084,56.8811,57.084,9850.0
2017-08-09 10:00:00,64.66,64.66,64.51,64.51,5614.0,57.0311,57.0311,56.8988,56.8988,5614.0
2017-08-09 10:10:00,64.53,64.64,64.5,64.56,8715.0,56.9164,57.0134,56.89,56.9429,8715.0
2017-08-09 10:20:00,64.55,64.6,64.52,64.54,6603.0,56.9341,56.9782,56.9076,56.9252,6603.0
2017-08-09 10:30:00,64.55,64.62,64.48,64.51,8381.0,56.9341,56.9958,56.8723,56.8988,8381.0
2017-08-09 10:40:00,64.48,64.53,64.47,64.53,4701.0,56.8723,56.9164,56.8635,56.9164,4701.0
2017-08-09 10:50:00,64.51,64.53,64.49,64.5,4723.0,56.8988,56.9164,56.8811,56.89,4723.0
2017-08-09 11:00:00,64.5,64.53,64.49,64.51,8538.0,56.89,56.9164,56.8811,56.8988,8538.0
2017-08-09 11:10:00,64.49,64.53,64.48,64.52,5839.0,56.8811,56.9164,56.8723,56.9076,5839.0
2017-08-09 11:20:00,64.52,64.56,64.49,64.5,14977.0,56.9076,56.9429,56.8811,56.89,14977.0
2017-08-09 11:30:00,64.5,64.51,64.47,64.47,5250.0,56.89,56.8988,56.8635,56.8635,5250.0
2017-08-09 11:40:00,64.46,64.48,64.42,64.43,5726.0,56.8547,56.8723,56.8194,56.8282,5726.0
2017-08-09 11:50:00,64.44,64.56,64.43,64.55,6286.0,56.837,56.9429,56.8282,56.9341,6286.0
2017-08-09 12:00:00,64.54,64.56,64.48,64.48,4196.0,56.9252,56.9429,56.8723,56.8723,4196.0
2017-08-09 12:10:00,64.49,64.52,64.49,64.49,3845.0,56.8811,56.9076,56.8811,56.8811,3845.0
2017-08-09 12:20:00,64.49,64.5,64.45,64.48,6782.0,56.8811,56.89,56.8459,56.8723,6782.0
2017-08-09 12:30:00,64.46,64.48,64.46,64.46,4813.0,56.8547,56.8723,56.8547,56.8547,4813.0
2017-08-09 12:40:00,64.45,64.5,64.45,64.46,5154.0,56.8459,56.89,56.8459,56.8547,5154.0
2017-08-09 12:50:00,64.46,64.5,64.45,64.49,10732.0,56.8547,56.89,56.8459,56.8811,10732.0
2017-08-09 13:00:00,64.47,64.5,64.47,64.47,3401.0,56.8635,56.89,56.8635,56.8635,3401.0
2017-08-09 13:10:00,64.47,64.47,64.44,64.45,6553.0,56.8635,56.8635,56.837,56.8459,6553.0
2017-08-09 13:20:00,64.42,64.46,64.41,64.43,4164.0,56.8194,56.8547,56.8106,56.8282,4164.0
2017-08-09 13:30:00,64.42,64.45,64.41,64.42,3206.0,56.8194,56.8459,56.8106,56.8194,3206.0
2017-08-09 13:40:00,64.44,64.46,64.4,64.41,8092.0,56.837,56.8547,56.8018,56.8106,8092.0
2017-08-09 13:50:00,64.41,64.41,64.36,64.38,4500.0,56.8106,56.8106,56.7665,56.7841,4500.0
2017-08-09 14:00:00,64.38,64.39,64.35,64.36,6126.0,56.7841,56.7929,56.7576,56.7665,6126.0
2017-08-09 14:10:00,64.37,64.4,64.34,64.4,6420.0,56.7753,56.8018,56.7488,56.8018,6420.0
2017-08-09 14:20:00,64.4,64.43,64.37,64.4,6849.0,56.8018,56.8282,56.7753,56.8018,6849.0
2017-08-09 14:30:00,64.38,64.41,64.36,64.39,5292.0,56.7841,56.8106,56.7665,56.7929,5292.0
2017-08-09 14:40:00,64.37,64.39,64.34,64.36,3614.0,56.7753,56.7929,56.7488,56.7665,3614.0
2017-08-09 14:50:00,64.37,64.39,64.36,64.37,6065.0,56.7753,56.7929,56.7665,56.7753,6065.0
2017-08-09 15:00:00,64.37,64.37,64.31,64.31,9523.0,56.7753,56.7753,56.7224,56.7224,9523.0
2017-08-09 15:10:00,64.31,64.35,64.3,64.34,11135.0,56.7224,56.7576,56.7135,56.7488,11135.0
2017-08-09 15:20:00,64.33,64.34,64.28,64.3,10241.0,56.74,56.7488,56.6959,56.7135,10241.0
2017-08-09 15:30:00,64.29,64.36,64.27,64.35,50401.0,56.7047,56.7665,56.6871,56.7576,50401.0
2017-08-09 15:40:00,64.35,64.41,64.35,64.38,17249.0,56.7576,56.8106,56.7576,56.7841,17249.0
2017-08-09 15:50:00,64.39,64.41,64.34,64.38,45057.0,56.7929,56.8106,56.7488,56.7841,45057.0
2017-08-10 09:30:00,64.2,64.46,64.09,64.31,63621.0,56.6253,56.8547,56.5283,56.7224,63621.0
2017-08-10 09:40:00,64.31,64.37,64.22,64.3,8008.0,56.7224,56.7753,56.643,56.7135,8008.0
2017-08-10 09:50:00,64.31,64.31,64.23,64.26,4980.0,56.7224,56.7224,56.6518,56.6783,4980.0
2017-08-10 10:00:00,64.26,64.28,64.21,64.24,14277.0,56.6783,56.6959,56.6342,56.6606,14277.0
2017-08-10 10:10:00,64.26,64.3,64.22,64.27,8196.0,56.6783,56.7135,56.643,56.6871,8196.0
2017-08-10 10:20:00,64.28,64.33,64.23,64.29,7350.0,56.6959,56.74,56.6518,56.7047,7350.0
2017-08-10 10:30:00,64.3,64.33,64.26,64.28,7321.0,56.7135,56.74,56.6783,56.6959,7321.0
2017-08-10 10:40:00,64.28,64.32,64.25,64.27,4400.0,56.6959,56.7312,56.6694,56.6871,4400.0
2017-08-10 10:50:00,64.24,64.29,64.22,64.28,11597.0,56.6606,56.7047,56.643,56.6959,11597.0
2017-08-10 11:00:00,64.27,64.28,64.2,64.26,9204.0,56.6871,56.6959,56.6253,56.6783,9204.0
2017-08-10 11:10:00,64.24,64.28,64.24,64.26,6203.0,56.6606,56.6959,56.6606,56.6783,6203.0
2017-08-10 11:20:00,64.27,64.27,64.22,64.27,7868.0,56.6871,56.6871,56.643,56.6871,7868.0
2017-08-10 11:30:00,64.28,64.28,64.25,64.27,3228.0,56.6959,56.6959,56.6694,56.6871,3228.0
2017-08-10 11:40:00,64.26,64.28,64.24,64.25,5601.0,56.6783,56.6959,56.6606,56.6694,5601.0
2017-08-10 11:50:00,64.25,64.29,64.23,64.29,6407.0,56.6694,56.7047,56.6518,56.7047,6407.0
2017-08-10 12:00:00,64.3,64.31,64.26,64.27,4146.0,56.7135,56.7224,56.6783,56.6871,4146.0
2017-08-10 12:10:00,64.26,64.3,64.23,64.25,7900.0,56.6783,56.7135,56.6518,56.6694,7900.0
2017-08-10 12:20:00,64.26,64.3,64.23,64.27,11393.0,56.6783,56.7135,56.6518,56.6871,11393.0
2017-08-10 12:30:00,64.25,64.28,64.21,64.24,8365.0,56.6694,56.6959,56.6342,56.6606,8365.0
2017-08-10 12:40:00,64.23,64.27,64.22,64.26,7262.0,56.6518,56.6871,56.643,56.6783,7262.0
2017-08-10 12:50:00,64.26,64.3,64.24,64.29,6517.0,56.6783,56.7135,56.6606,56.7047,6517.0
2017-08-10 13:00:00,64.3,64.38,64.29,64.35,10673.0,56.7135,56.7841,56.7047,56.7576,10673.0
2017-08-10 13:10:00,64.36,64.38,64.35,64.37,6795.0,56.7665,56.7841,56.7576,56.7753,6795.0
2017-08-10 13:20:00,64.37,64.4,64.34,64.36,8205.0,56.7753,56.8018,56.7488,56.7665,8205.0
2017-08-10 13:30:00,64.35,64.39,64.34,64.34,5691.0,56.7576,56.7929,56.7488,56.7488,5691.0
2017-08-10 13:40:00,64.34,64.37,64.31,64.36,7070.0,56.7488,56.7753,56.7224,56.7665,7070.0
2017-08-10 13:50:00,64.34,64.34,64.31,64.33,24944.0,56.7488,56.7488,56.7224,56.74,24944.0
2017-08-10 14:00:00,64.31,64.33,64.29,64.31,10581.0,56.7224,56.74,56.7047,56.7224,10581.0
2017-08-10 14:10:00,64.31,64.37,64.31,64.36,10625.0,56.7224,56.7753,56.7224,56.7665,10625.0
2017-08-10 14:20:00,64.34,64.41,64.33,64.37,21594.0,56.7488,56.8106,56.74,56.7753,21594.0
2017-08-10 14:30:00,64.39,64.46,64.31,64.34,14276.0,56.7929,56.8547,56.7224,56.7488,14276.0
2017-08-10 14:40:00,64.33,64.34,64.31,64.34,10832.0,56.74,56.7488,56.7224,56.7488,10832.0
2017-08-10 14:50:00,64.34,64.34,64.28,64.28,13266.0,56.7488,56.7488,56.6959,56.6959,13266.0
2017-08-10 15:00:00,64.3,64.3,64.23,64.27,15139.0,56.7135,56.7135,56.6518,56.6871,15139.0
2017-08-10 15:10:00,64.29,64.29,64.14,64.16,19461.0,56.7047,56.7047,56.5724,56.5901,19461.0
2017-08-10 15:20:00,64.14,64.14,64.07,64.1,25319.0,56.5724,56.5724,56.5107,56.5371,25319.0
2017-08-10 15:30:00,64.11,64.15,64.08,64.11,22610.0,56.546,56.5812,56.5195,56.546,22610.0
2017-08-10 15:40:00,64.1,64.15,64.04,64.04,36697.0,56.5371,56.5812,56.4842,56.4842,36697.0
2017-08-10 15:50:00,64.05,64.12,64.05,64.07,62372.0,56.493,56.5548,56.493,56.5107,62372.0
2017-08-11 09:30:00,64.2,64.28,64.0,64.12,32459.0,56.6253,56.6959,56.4489,56.5548,32459.0
2017-08-11 09:40:00,64.13,64.29,64.13,64.29,8704.0,56.5636,56.7047,56.5636,56.7047,8704.0
2017-08-11 09:50:00,64.29,64.3,64.2,64.28,8372.0,56.7047,56.7135,56.6253,56.6959,8372.0
2017-08-11 10:00:00,64.29,64.3,64.21,64.25,12188.0,56.7047,56.7135,56.6342,56.6694,12188.0
2017-08-11 10:10:00,64.25,64.28,64.2,64.23,5558.0,56.6694,56.6959,56.6253,56.6518,5558.0
2017-08-11 10:20:00,64.22,64.29,64.22,64.29,3124.0,56.643,56.7047,56.643,56.7047,3124.0
2017-08-11 10:30:00,64.28,64.29,64.19,64.23,29568.0,56.6959,56.7047,56.6165,56.6518,29568.0
2017-08-11 10:40:00,64.23,64.31,64.22,64.29,9846.0,56.6518,56.7224,56.643,56.7047,9846.0
2017-08-11 10:50:00,64.31,64.33,64.29,64.31,27683.0,56.7224,56.74,56.7047,56.7224,27683.0
2017-08-11 11:00:00,64.31,64.37,64.28,64.34,20940.0,56.7224,56.7753,56.6959,56.7488,20940.0
2017-08-11 11:10:00,64.35,64.4,64.33,64.35,6054.0,56.7576,56.8018,56.74,56.7576,6054.0
2017-08-11 11:20:00,64.34,64.39,64.3,64.36,8746.0,56.7488,56.7929,56.7135,56.7665,8746.0
2017-08-11 11:30:00,64.35,64.45,64.35,64.4,6246.0,56.7576,56.8459,56.7576,56.8018,6246.0
2017-08-11 11:40:00,64.39,64.49,64.39,64.45,5232.0,56.7929,56.8811,56.7929,56.8459,5232.0
2017-08-11 11:50:00,64.44,64.48,64.43,64.46,6855.0,56.837,56.8723,56.8282,56.8547,6855.0
2017-08-11 12:00:00,64.45,64.45,64.4,64.44,8304.0,56.8459,56.8459,56.8018,56.837,8304.0
2017-08-11 12:10:00,64.44,64.46,64.4,64.41,9912.0,56.837,56.8547,56.8018,56.8106,9912.0
2017-08-11 12:20:00,64.43,64.43,64.33,64.34,12194.0,56.8282,56.8282,56.74,56.7488,12194.0
2017-08-11 12:30:00,64.36,64.36,64.29,64.35,4182.0,56.7665,56.7665,56.7047,56.7576,4182.0
2017-08-11 12:40:00,64.35,64.37,64.32,64.33,2900.0,56.7576,56.7753,56.7312,56.74,2900.0
2017-08-11 12:50:00,64.34,64.34,64.3,64.32,4365.0,56.7488,56.7488,56.7135,56.7312,4365.0
2017-08-11 13:00:00,64.32,64.32,64.28,64.3,11600.0,56.7312,56.7312,56.6959,56.7135,11600.0
2017-08-11 13:10:00,64.29,64.29,64.25,64.27,4301.0,56.7047,56.7047,56.6694,56.6871,4301.0
2017-08-11 13:20:00,64.26,64.28,64.19,64.22,12584.0,56.6783,56.6959,56.6165,56.643,12584.0
2017-08-11 13:30:00,64.22,64.24,64.17,64.2,15209.0,56.643,56.6606,56.5989,56.6253,15209.0
2017-08-11 13:40:00,64.2,64.22,64.19,64.2,6482.0,56.6253,56.643,56.6165,56.6253,6482.0
2017-08-11 13:50:00,64.19,64.21,64.16,64.21,4911.0,56.6165,56.6342,56.5901,56.6342,4911.0
2017-08-11 14:00:00,64.22,64.22,64.17,64.17,3900.0,56.643,56.643,56.5989,56.5989,3900.0
2017-08-11 14:10:00,64.18,64.23,64.18,64.21,5145.0,56.6077,56.6518,56.6077,56.6342,5145.0
2017-08-11 14:20:00,64.23,64.23,64.17,64.19,8319.0,56.6518,56.6518,56.5989,56.6165,8319.0
2017-08-11 14:30:00,64.18,64.19,64.09,64.13,7475.0,56.6077,56.6165,56.5283,56.5636,7475.0
2017-08-11 14:40:00,64.14,64.15,64.11,64.12,5090.0,56.5724,56.5812,56.546,56.5548,5090.0
2017-08-11 14:50:00,64.12,64.17,64.08,64.11,9637.0,56.5548,56.5989,56.5195,56.546,9637.0
2017-08-11 15:00:00,64.12,64.14,64.1,64.1,6039.0,56.5548,56.5724,56.5371,56.5371,6039.0
2017-08-11 15:10:00,64.09,64.09,63.99,64.0,10223.0,56.5283,56.5283,56.4401,56.4489,10223.0
2017-08-11 15:20:00,64.0,64.03,63.99,63.99,10928.0,56.4489,56.4754,56.4401,56.4401,10928.0
2017-08-11 15:30:00,64.0,64.05,63.99,64.05,20401.0,56.4489,56.493,56.4401,56.493,20401.0
2017-08-11 15:40:00,64.05,64.06,64.03,64.05,18012.0,56.493,56.5019,56.4754,56.493,18012.0
2017-08-11 15:50:00,64.05,64.05,63.98,63.99,67446.0,56.493,56.493,56.4313,56.4401,67446.0
2017-08-14 09:30:00,64.19,64.44,64.13,64.4,18087.0,56.6165,56.837,56.5636,56.8018,18087.0
2017-08-14 09:40:00,64.39,64.49,64.39,64.39,7346.0,56.7929,56.8811,56.7929,56.7929,7346.0
2017-08-14 09:50:00,64.39,64.58,64.39,64.43,16191.0,56.7929,56.9605,56.7929,56.8282,16191.0
2017-08-14 10:00:00,64.47,64.47,64.38,64.43,10111.0,56.8635,56.8635,56.7841,56.8282,10111.0
2017-08-14 10:10:00,64.43,64.56,64.41,64.56,8547.0,56.8282,56.9429,56.8106,56.9429,8547.0
2017-08-14 10:20:00,64.58,64.58,64.44,64.5,7379.0,56.9605,56.9605,56.837,56.89,7379.0
2017-08-14 10:30:00,64.48,64.56,64.48,64.56,2997.0,56.8723,56.9429,56.8723,56.9429,2997.0
2017-08-14 10:40:00,64.55,64.59,64.51,64.53,6680.0,56.9341,56.9693,56.8988,56.9164,6680.0
2017-08-14 10:50:00,64.53,64.6,64.52,64.55,8600.0,56.9164,56.9782,56.9076,56.9341,8600.0
2017-08-14 11:00:00,64.56,64.57,64.53,64.56,6339.0,56.9429,56.9517,56.9164,56.9429,6339.0
2017-08-14 11:10:00,64.54,64.58,64.53,64.54,4808.0,56.9252,56.9605,56.9164,56.9252,4808.0
2017-08-14 11:20:00,64.56,64.56,64.47,64.47,11013.0,56.9429,56.9429,56.8635,56.8635,11013.0
2017-08-14 11:30:00,64.47,64.54,64.46,64.54,10439.0,56.8635,56.9252,56.8547,56.9252,10439.0
2017-08-14 11:40:00,64.53,64.6,64.53,64.59,7567.0,56.9164,56.9782,56.9164,56.9693,7567.0
2017-08-14 11:50:00,64.59,64.61,64.58,64.61,3750.0,56.9693,56.987,56.9605,56.987,3750.0
2017-08-14 12:00:00,64.61,64.64,64.58,64.6,9278.0,56.987,57.0134,56.9605,56.9782,9278.0
2017-08-14 12:10:00,64.59,64.62,64.59,64.62,4257.0,56.9693,56.9958,56.9693,56.9958,4257.0
2017-08-14 12:20:00,64.6,64.6,64.57,64.58,5521.0,56.9782,56.9782,56.9517,56.9605,5521.0
2017-08-14 12:30:00,64.58,64.59,64.56,64.57,4624.0,56.9605,56.9693,56.9429,56.9517,4624.0
2017-08-14 12:40:00,64.56,64.6,64.55,64.59,4391.0,56.9429,56.9782,56.9341,56.9693,4391.0
2017-08-14 12:50:00,64.58,64.61,64.58,64.59,5115.0,56.9605,56.987,56.9605,56.9693,5115.0
2017-08-14 13:00:00,64.58,64.61,64.52,64.6,9433.0,56.9605,56.987,56.9076,56.9782,9433.0
2017-08-14 13:10:00,64.61,64.61,64.55,64.55,5219.0,56.987,56.987,56.9341,56.9341,5219.0
2017-08-14 13:20:00,64.56,64.57,64.54,64.55,7000.0,56.9429,56.9517,56.9252,56.9341,7000.0
2017-08-14 13:30:00,64.55,64.57,64.53,64.53,5398.0,56.9341,56.9517,56.9164,56.9164,5398.0
2017-08-14 13:40:00,64.53,64.56,64.52,64.53,8665.0,56.9164,56.9429,56.9076,56.9164,8665.0
2017-08-14 13:50:00,64.54,64.55,64.52,64.53,4569.0,56.9252,56.9341,56.9076,56.9164,4569.0
2017-08-14 14:00:00,64.54,64.55,64.51,64.53,5333.0,56.9252,56.9341,56.8988,56.9164,5333.0
2017-08-14 14:10:00,64.52,64.53,64.49,64.5,5930.0,56.9076,56.9164,56.8811,56.89,5930.0
2017-08-14 14:20:00,64.5,64.53,64.48,64.5,6979.0,56.89,56.9164,56.8723,56.89,6979.0
2017-08-14 14:30:00,64.49,64.52,64.49,64.51,10596.0,56.8811,56.9076,56.8811,56.8988,10596.0
2017-08-14 14:40:00,64.52,64.56,64.5,64.53,7863.0,56.9076,56.9429,56.89,56.9164,7863.0
2017-08-14 14:50:00,64.51,64.56,64.5,64.53,8252.0,56.8988,56.9429,56.89,56.9164,8252.0
2017-08-14 15:00:00,64.54,64.54,64.49,64.53,15987.0,56.9252,56.9252,56.8811,56.9164,15987.0
2017-08-14 15:10:00,64.53,64.58,64.52,64.57,11551.0,56.9164,56.9605,56.9076,56.9517,11551.0
2017-08-14 15:20:00,64.56,64.62,64.56,64.6,18139.0,56.9429,56.9958,56.9429,56.9782,18139.0
2017-08-14 15:30:00,64.6,64.6,64.54,64.55,31424.0,56.9782,56.9782,56.9252,56.9341,31424.0
2017-08-14 15:40:00,64.55,64.62,64.54,64.59,34695.0,56.9341,56.9958,56.9252,56.9693,34695.0
2017-08-14 15:50:00,64.6,64.66,64.56,64.59,91188.0,56.9782,57.0311,56.9429,56.9693,91188.0
2017-08-15 09:30:00,64.59,64.62,64.52,64.62,13456.0,56.9693,56.9958,56.9076,56.9958,13456.0
2017-08-15 09:40:00,64.57,64.69,64.57,64.66,10912.0,56.9517,57.0575,56.9517,57.0311,10912.0
2017-08-15 09:50:00,64.64,64.7,64.64,64.69,4473.0,57.0134,57.0664,57.0134,57.0575,4473.0
2017-08-15 10:00:00,64.7,64.7,64.63,64.68,10963.0,57.0664,57.0664,57.0046,57.0487,10963.0
2017-08-15 10:10:00,64.65,64.67,64.62,64.65,7529.0,57.0223,57.0399,56.9958,57.0223,7529.0
2017-08-15 10:20:00,64.65,64.68,64.63,64.68,6479.0,57.0223,57.0487,57.0046,57.0487,6479.0
2017-08-15 10:30:00,64.65,64.67,64.6,64.65,6836.0,57.0223,57.0399,56.9782,57.0223,6836.0
2017-08-15 10:40:00,64.65,64.67,64.62,64.63,4535.0,57.0223,57.0399,56.9958,57.0046,4535.0
2017-08-15 10:50:00,64.64,64.77,64.64,64.71,37352.0,57.0134,57.1281,57.0134,57.0752,37352.0
2017-08-15 11:00:00,64.71,64.73,64.67,64.67,5672.0,57.0752,57.0928,57.0399,57.0399,5672.0
2017-08-15 11:10:00,64.69,64.69,64.66,64.69,4100.0,57.0575,57.0575,57.0311,57.0575,4100.0
2017-08-15 11:20:00,64.7,64.7,64.65,64.68,8345.0,57.0664,57.0664,57.0223,57.0487,8345.0
2017-08-15 11:30:00,64.7,64.7,64.64,64.65,5540.0,57.0664,57.0664,57.0134,57.0223,5540.0
2017-08-15 11:40:00,64.65,64.71,64.65,64.68,4487.0,57.0223,57.0752,57.0223,57.0487,4487.0
2017-08-15 11:50:00,64.67,64.71,64.67,64.68,7311.0,57.0399,57.0752,57.0399,57.0487,7311.0
2017-08-15 12:00:00,64.68,64.69,64.63,64.63,8088.0,57.0487,57.0575,57.0046,57.0046,8088.0
2017-08-15 12:10:00,64.63,64.64,64.57,64.57,8721.0,57.0046,57.0134,56.9517,56.9517,8721.0
2017-08-15 12:20:00,64.58,64.59,64.57,64.58,4680.0,56.9605,56.9693,56.9517,56.9605,4680.0
2017-08-15 12:30:00,64.59,64.61,64.59,64.6,7648.0,56.9693,56.987,56.9693,56.9782,7648.0
2017-08-15 12:40:00,64.6,64.61,64.59,64.6,5604.0,56.9782,56.987,56.9693,56.9782,5604.0
2017-08-15 12:50:00,64.6,64.62,64.59,64.6,6538.0,56.9782,56.9958,56.9693,56.9782,6538.0
2017-08-15 13:00:00,64.59,64.59,64.54,64.54,5698.0,56.9693,56.9693,56.9252,56.9252,5698.0
2017-08-15 13:10:00,64.56,64.58,64.54,64.58,5705.0,56.9429,56.9605,56.9252,56.9605,5705.0
2017-08-15 13:20:00,64.57,64.57,64.53,64.56,5143.0,56.9517,56.9517,56.9164,56.9429,5143.0
2017-08-15 13:30:00,64.57,64.57,64.54,64.55,3906.0,56.9517,56.9517,56.9252,56.9341,3906.0
2017-08-15 13:40:00,64.57,64.61,64.56,64.59,3800.0,56.9517,56.987,56.9429,56.9693,3800.0
2017-08-15 13:50:00,64.6,64.6,64.57,64.57,4950.0,56.9782,56.9782,56.9517,56.9517,4950.0
2017-08-15 14:00:00,64.57,64.59,64.56,64.58,3879.0,56.9517,56.9693,56.9429,56.9605,3879.0
2017-08-15 14:10:00,64.59,64.6,64.57,64.6,4814.0,56.9693,56.9782,56.9517,56.9782,4814.0
2017-08-15 14:20:00,64.59,64.61,64.58,64.59,5417.0,56.9693,56.987,56.9605,56.9693,5417.0
2017-08-15 14:30:00,64.59,64.61,64.58,64.59,9580.0,56.9693,56.987,56.9605,56.9693,9580.0
2017-08-15 14:40:00,64.59,64.6,64.54,64.55,7606.0,56.9693,56.9782,56.9252,56.9341,7606.0
2017-08-15 14:50:00,64.58,64.61,64.57,64.6,6100.0,56.9605,56.987,56.9517,56.9782,6100.0
2017-08-15 15:00:00,64.59,64.6,64.57,64.59,3202.0,56.9693,56.9782,56.9517,56.9693,3202.0
2017-08-15 15:10:00,64.58,64.6,64.56,64.57,8739.0,56.9605,56.9782,56.9429,56.9517,8739.0
2017-08-15 15:20:00,64.58,64.58,64.55,64.55,4840.0,56.9605,56.9605,56.9341,56.9341,4840.0
2017-08-15 15:30:00,64.56,64.58,64.53,64.58,15962.0,56.9429,56.9605,56.9164,56.9605,15962.0
2017-08-15 15:40:00,64.59,64.63,64.59,64.61,26972.0,56.9693,57.0046,56.9693,56.987,26972.0
2017-08-15 15:50:00,64.61,64.61,64.54,64.55,42732.0,56.987,56.987,56.9252,56.9341,42732.0
2017-08-16 09:30:00,64.59,64.81,64.59,64.71,15288.0,56.9693,57.1634,56.9693,57.0752,15288.0
2017-08-16 09:40:00,64.67,64.75,64.67,64.7,4526.0,57.0399,57.1105,57.0399,57.0664,4526.0
2017-08-16 09:50:00,64.71,64.83,64.71,64.8,11224.0,57.0752,57.181,57.0752,57.1546,11224.0
2017-08-16 10:00:00,64.77,64.83,64.76,64.79,6772.0,57.1281,57.181,57.1193,57.1457,6772.0
2017-08-16 10:10:00,64.78,64.81,64.76,64.81,4838.0,57.1369,57.1634,57.1193,57.1634,4838.0
2017-08-16 10:20:00,64.81,64.85,64.8,64.82,3013.0,57.1634,57.1987,57.1546,57.1722,3013.0
2017-08-16 10:30:00,64.84,64.87,64.81,64.83,5558.0,57.1898,57.2163,57.1634,57.181,5558.0
2017-08-16 10:40:00,64.84,64.89,64.82,64.88,5513.0,57.1898,57.2339,57.1722,57.2251,5513.0
2017-08-16 10:50:00,64.87,64.9,64.87,64.88,4400.0,57.2163,57.2428,57.2163,57.2251,4400.0
2017-08-16 11:00:00,64.87,64.98,64.86,64.86,4891.0,57.2163,57.3133,57.2075,57.2075,4891.0
2017-08-16 11:10:00,64.88,64.88,64.74,64.75,15323.0,57.2251,57.2251,57.1016,57.1105,15323.0
2017-08-16 11:20:00,64.76,64.8,64.75,64.76,5636.0,57.1193,57.1546,57.1105,57.1193,5636.0
2017-08-16 11:30:00,64.8,64.82,64.75,64.78,4732.0,57.1546,57.1722,57.1105,57.1369,4732.0
2017-08-16 11:40:00,64.81,64.85,64.77,64.8,7071.0,57.1634,57.1987,57.1281,57.1546,7071.0
2017-08-16 11:50:00,64.79,64.8,64.73,64.74,3999.0,57.1457,57.1546,57.0928,57.1016,3999.0
2017-08-16 12:00:00,64.75,64.81,64.73,64.77,12655.0,57.1105,57.1634,57.0928,57.1281,12655.0
2017-08-16 12:10:00,64.78,64.81,64.75,64.75,10463.0,57.1369,57.1634,57.1105,57.1105,10463.0
2017-08-16 12:20:00,64.75,64.78,64.71,64.76,5193.0,57.1105,57.1369,57.0752,57.1193,5193.0
2017-08-16 12:30:00,64.76,64.79,64.76,64.79,3090.0,57.1193,57.1457,57.1193,57.1457,3090.0
2017-08-16 12:40:00,64.77,64.81,64.75,64.78,8426.0,57.1281,57.1634,57.1105,57.1369,8426.0
2017-08-16 12:50:00,64.79,64.79,64.72,64.77,5320.0,57.1457,57.1457,57.084,57.1281,5320.0
2017-08-16 13:00:00,64.76,64.77,64.73,64.75,5325.0,57.1193,57.1281,57.0928,57.1105,5325.0
2017-08-16 13:10:00,64.74,64.75,64.67,64.71,4793.0,57.1016,57.1105,57.0399,57.0752,4793.0
2017-08-16 13:20:00,64.69,64.74,64.59,64.74,8530.0,57.0575,57.1016,56.9693,57.1016,8530.0
2017-08-16 13:30:00,64.74,64.75,64.7,64.72,7166.0,57.1016,57.1105,57.0664,57.084,7166.0
2017-08-16 13:40:00,64.72,64.78,64.7,64.77,4827.0,57.084,57.1369,57.0664,57.1281,4827.0
2017-08-16 13:50:00,64.78,64.79,64.68,64.73,11611.0,57.1369,57.1457,57.0487,57.0928,11611.0
2017-08-16 14:00:00,64.77,64.79,64.71,64.78,11366.0,57.1281,57.1457,57.0752,57.1369,11366.0
2017-08-16 14:10:00,64.77,64.79,64.72,64.72,6385.0,57.1281,57.1457,57.084,57.084,6385.0
2017-08-16 14:20:00,64.72,64.75,64.65,64.7,4134.0,57.084,57.1105,57.0223,57.0664,4134.0
2017-08-16 14:30:00,64.67,64.69,64.64,64.66,4738.0,57.0399,57.0575,57.0134,57.0311,4738.0
2017-08-16 14:40:00,64.66,64.69,64.64,64.69,4652.0,57.0311,57.0575,57.0134,57.0575,4652.0
2017-08-16 14:50:00,64.69,64.7,64.67,64.67,4733.0,57.0575,57.0664,57.0399,57.0399,4733.0
2017-08-16 15:00:00,64.68,64.7,64.66,64.68,6724.0,57.0487,57.0664,57.0311,57.0487,6724.0
2017-08-16 15:10:00,64.69,64.71,64.68,64.7,6086.0,57.0575,57.0752,57.0487,57.0664,6086.0
2017-08-16 15:20:00,64.7,64.71,64.69,64.69,8110.0,57.0664,57.0752,57.0575,57.0575,8110.0
2017-08-16 15:30:00,64.7,64.71,64.67,64.68,12083.0,57.0664,57.0752,57.0399,57.0487,12083.0
2017-08-16 15:40:00,64.68,64.72,64.64,64.65,21303.0,57.0487,57.084,57.0134,57.0223,21303.0
2017-08-16 15:50:00,64.65,64.67,64.6,64.66,65524.0,57.0223,57.0399,56.9782,57.0311,65524.0
2017-08-17 09:30:00,64.57,64.72,64.53,64.62,17028.0,56.9517,57.084,56.9164,56.9958,17028.0
2017-08-17 09:40:00,64.62,64.73,64.62,64.73,3984.0,56.9958,57.0928,56.9958,57.0928,3984.0
2017-08-17 09:50:00,64.71,64.75,64.63,64.69,6700.0,57.0752,57.1105,57.0046,57.0575,6700.0
2017-08-17 10:00:00,64.71,64.71,64.64,64.68,5893.0,57.0752,57.0752,57.0134,57.0487,5893.0
2017-08-17 10:10:00,64.7,64.7,64.6,64.62,42801.0,57.0664,57.0664,56.9782,56.9958,42801.0
2017-08-17 10:20:00,64.62,64.62,64.56,64.58,30153.0,56.9958,56.9958,56.9429,56.9605,30153.0
2017-08-17 10:30:00,64.58,64.67,64.57,64.64,6723.0,56.9605,57.0399,56.9517,57.0134,6723.0
2017-08-17 10:40:00,64.64,64.64,64.58,64.61,4461.0,57.0134,57.0134,56.9605,56.987,4461.0
2017-08-17 10:50:00,64.58,64.66,64.55,64.66,49245.0,56.9605,57.0311,56.9341,57.0311,49245.0
2017-08-17 11:00:00,64.65,64.76,64.65,64.74,9225.0,57.0223,57.1193,57.0223,57.1016,9225.0
2017-08-17 11:10:00,64.75,64.77,64.73,64.75,11084.0,57.1105,57.1281,57.0928,57.1105,11084.0
2017-08-17 11:20:00,64.75,64.78,64.71,64.71,9437.0,57.1105,57.1369,57.0752,57.0752,9437.0
2017-08-17 11:30:00,64.72,64.75,64.71,64.74,6183.0,57.084,57.1105,57.0752,57.1016,6183.0
2017-08-17 11:40:00,64.71,64.74,64.69,64.7,6515.0,57.0752,57.1016,57.0575,57.0664,6515.0
2017-08-17 11:50:00,64.7,64.71,64.64,64.66,6829.0,57.0664,57.0752,57.0134,57.0311,6829.0
2017-08-17 12:00:00,64.66,64.66,64.61,64.62,6386.0,57.0311,57.0311,56.987,56.9958,6386.0
2017-08-17 12:10:00,64.59,64.61,64.57,64.59,3368.0,56.9693,56.987,56.9517,56.9693,3368.0
2017-08-17 12:20:00,64.56,64.58,64.55,64.57,4955.0,56.9429,56.9605,56.9341,56.9517,4955.0
2017-08-17 12:30:00,64.56,64.61,64.56,64.59,4674.0,56.9429,56.987,56.9429,56.9693,4674.0
2017-08-17 12:40:00,64.59,64.59,64.57,64.57,7237.0,56.9693,56.9693,56.9517,56.9517,7237.0
2017-08-17 12:50:00,64.56,64.57,64.52,64.54,6454.0,56.9429,56.9517,56.9076,56.9252,6454.0
2017-08-17 13:00:00,64.56,64.63,64.52,64.63,26480.0,56.9429,57.0046,56.9076,57.0046,26480.0
2017-08-17 13:10:00,64.61,64.63,64.55,64.58,22234.0,56.987,57.0046,56.9341,56.9605,22234.0
2017-08-17 13:20:00,64.58,64.61,64.55,64.61,40982.0,56.9605,56.987,56.9341,56.987,40982.0
2017-08-17 13:30:00,64.62,64.69,64.62,64.66,11223.0,56.9958,57.0575,56.9958,57.0311,11223.0
2017-08-17 13:40:00,64.65,64.65,64.59,64.6,7309.0,57.0223,57.0223,56.9693,56.9782,7309.0
2017-08-17 13:50:00,64.6,64.61,64.43,64.54,20066.0,56.9782,56.987,56.8282,56.9252,20066.0
2017-08-17 14:00:00,64.55,64.55,64.48,64.53,7243.0,56.9341,56.9341,56.8723,56.9164,7243.0
2017-08-17 14:10:00,64.52,64.52,64.43,64.43,9978.0,56.9076,56.9076,56.8282,56.8282,9978.0
2017-08-17 14:20:00,64.45,64.5,64.43,64.5,4593.0,56.8459,56.89,56.8282,56.89,4593.0
2017-08-17 14:30:00,64.48,64.5,64.46,64.48,5911.0,56.8723,56.89,56.8547,56.8723,5911.0
2017-08-17 14:40:00,64.47,64.5,64.44,64.48,7603.0,56.8635,56.89,56.837,56.8723,7603.0
2017-08-17 14:50:00,64.47,64.51,64.44,64.51,5269.0,56.8635,56.8988,56.837,56.8988,5269.0
2017-08-17 15:00:00,64.49,64.49,64.4,64.42,10248.0,56.8811,56.8811,56.8018,56.8194,10248.0
2017-08-17 15:10:00,64.43,64.43,64.34,64.36,16458.0,56.8282,56.8282,56.7488,56.7665,16458.0
2017-08-17 15:20:00,64.34,64.39,64.28,64.31,30696.0,56.7488,56.7929,56.6959,56.7224,30696.0
2017-08-17 15:30:00,64.3,64.38,64.25,64.32,29906.0,56.7135,56.7841,56.6694,56.7312,29906.0
2017-08-17 15:40:00,64.32,64.32,64.18,64.2,32541.0,56.7312,56.7312,56.6077,56.6253,32541.0
2017-08-17 15:50:00,64.19,64.19,64.08,64.13,67459.0,56.6165,56.6165,56.5195,56.5636,67459.0
2017-08-18 09:30:00,64.13,64.23,63.89,63.97,92575.0,56.5636,56.6518,56.3519,56.4225,92575.0
2017-08-18 09:40:00,63.96,64.14,63.96,64.08,10129.0,56.4137,56.5724,56.4137,56.5195,10129.0
2017-08-18 09:50:00,64.05,64.07,64.0,64.05,22515.0,56.493,56.5107,56.4489,56.493,22515.0
2017-08-18 10:00:00,64.07,64.22,64.07,64.13,9679.0,56.5107,56.643,56.5107,56.5636,9679.0
2017-08-18 10:10:00,64.11,64.26,64.09,64.2,8298.0,56.546,56.6783,56.5283,56.6253,8298.0
2017-08-18 10:20:00,64.19,64.25,64.17,64.17,10365.0,56.6165,56.6694,56.5989,56.5989,10365.0
2017-08-18 10:30:00,64.16,64.16,64.08,64.12,5719.0,56.5901,56.5901,56.5195,56.5548,5719.0
2017-08-18 10:40:00,64.13,64.15,64.07,64.07,20993.0,56.5636,56.5812,56.5107,56.5107,20993.0
2017-08-18 10:50:00,64.05,64.09,64.03,64.07,11202.0,56.493,56.5283,56.4754,56.5107,11202.0
2017-08-18 11:00:00,64.07,64.12,64.06,64.12,24444.0,56.5107,56.5548,56.5019,56.5548,24444.0
2017-08-18 11:10:00,64.12,64.21,64.11,64.2,6423.0,56.5548,56.6342,56.546,56.6253,6423.0
2017-08-18 11:20:00,64.19,64.24,64.16,64.2,4409.0,56.6165,56.6606,56.5901,56.6253,4409.0
2017-08-18 11:30:00,64.21,64.24,64.17,64.2,6788.0,56.6342,56.6606,56.5989,56.6253,6788.0
2017-08-18 11:40:00,64.21,64.22,64.18,64.22,4628.0,56.6342,56.643,56.6077,56.643,4628.0
2017-08-18 11:50:00,64.22,64.29,64.2,64.26,4563.0,56.643,56.7047,56.6253,56.6783,4563.0
2017-08-18 12:00:00,64.25,64.28,64.21,64.21,4015.0,56.6694,56.6959,56.6342,56.6342,4015.0
2017-08-18 12:10:00,64.21,64.27,64.21,64.24,3530.0,56.6342,56.6871,56.6342,56.6606,3530.0
2017-08-18 12:20:00,64.23,64.29,64.21,64.29,2078.0,56.6518,56.7047,56.6342,56.7047,2078.0
2017-08-18 12:30:00,64.26,64.31,64.26,64.29,5674.0,56.6783,56.7224,56.6783,56.7047,5674.0
2017-08-18 12:40:00,64.31,64.38,64.28,64.37,6691.0,56.7224,56.7841,56.6959,56.7753,6691.0
2017-08-18 12:50:00,64.35,64.36,64.33,64.34,4005.0,56.7576,56.7665,56.74,56.7488,4005.0
2017-08-18 13:00:00,64.33,64.35,64.29,64.32,6060.0,56.74,56.7576,56.7047,56.7312,6060.0
2017-08-18 13:10:00,64.35,64.37,64.32,64.33,6593.0,56.7576,56.7753,56.7312,56.74,6593.0
2017-08-18 13:20:00,64.31,64.34,64.28,64.33,4501.0,56.7224,56.7488,56.6959,56.74,4501.0
2017-08-18 13:30:00,64.3,64.35,64.3,64.32,4692.0,56.7135,56.7576,56.7135,56.7312,4692.0
2017-08-18 13:40:00,64.31,64.35,64.28,64.31,2501.0,56.7224,56.7576,56.6959,56.7224,2501.0
2017-08-18 13:50:00,64.34,64.37,64.29,64.32,7289.0,56.7488,56.7753,56.7047,56.7312,7289.0
2017-08-18 14:00:00,64.32,64.33,64.27,64.29,4080.0,56.7312,56.74,56.6871,56.7047,4080.0
2017-08-18 14:10:00,64.31,64.31,64.22,64.23,7503.0,56.7224,56.7224,56.643,56.6518,7503.0
2017-08-18 14:20:00,64.21,64.28,64.21,64.25,10055.0,56.6342,56.6959,56.6342,56.6694,10055.0
2017-08-18 14:30:00,64.23,64.27,64.22,64.24,9408.0,56.6518,56.6871,56.643,56.6606,9408.0
2017-08-18 14:40:00,64.24,64.27,64.2,64.2,13321.0,56.6606,56.6871,56.6253,56.6253,13321.0
2017-08-18 14:50:00,64.2,64.22,64.2,64.21,11014.0,56.6253,56.643,56.6253,56.6342,11014.0
2017-08-18 15:00:00,64.22,64.22,64.14,64.15,10439.0,56.643,56.643,56.5724,56.5812,10439.0
2017-08-18 15:10:00,64.15,64.15,64.03,64.05,16369.0,56.5812,56.5812,56.4754,56.493,16369.0
2017-08-18 15:20:00,64.05,64.07,64.0,64.01,16786.0,56.493,56.5107,56.4489,56.4578,16786.0
2017-08-18 15:30:00,64.01,64.02,63.97,64.02,21533.0,56.4578,56.4666,56.4225,56.4666,21533.0
2017-08-18 15:40:00,64.0,64.02,63.97,63.97,33185.0,56.4489,56.4666,56.4225,56.4225,33185.0
2017-08-18 15:50:00,63.97,63.98,63.87,63.89,58804.0,56.4225,56.4313,56.3343,56.3519,58804.0
2017-08-21 09:30:00,63.9,64.1,63.61,64.02,18810.0,56.3607,56.5371,56.105,56.4666,18810.0
2017-08-21 09:40:00,64.05,64.19,64.02,64.18,12207.0,56.493,56.6165,56.4666,56.6077,12207.0
2017-08-21 09:50:00,64.16,64.16,64.01,64.01,11196.0,56.5901,56.5901,56.4578,56.4578,11196.0
2017-08-21 10:00:00,64.01,64.08,63.98,64.05,15345.0,56.4578,56.5195,56.4313,56.493,15345.0
2017-08-21 10:10:00,64.05,64.1,64.03,64.08,26705.0,56.493,56.5371,56.4754,56.5195,26705.0
2017-08-21 10:20:00,64.09,64.14,64.06,64.14,17764.0,56.5283,56.5724,56.5019,56.5724,17764.0
2017-08-21 10:30:00,64.16,64.16,64.09,64.13,14100.0,56.5901,56.5901,56.5283,56.5636,14100.0
2017-08-21 10:40:00,64.13,64.19,64.1,64.18,17464.0,56.5636,56.6165,56.5371,56.6077,17464.0
2017-08-21 10:50:00,64.18,64.27,64.17,64.24,18319.0,56.6077,56.6871,56.5989,56.6606,18319.0
2017-08-21 11:00:00,64.26,64.26,64.2,64.22,12355.0,56.6783,56.6783,56.6253,56.643,12355.0
2017-08-21 11:10:00,64.23,64.3,64.22,64.27,9527.0,56.6518,56.7135,56.643,56.6871,9527.0
2017-08-21 11:20:00,64.29,64.3,64.26,64.26,8128.0,56.7047,56.7135,56.6783,56.6783,8128.0
2017-08-21 11:30:00,64.28,64.28,64.21,64.25,13856.0,56.6959,56.6959,56.6342,56.6694,13856.0
2017-08-21 11:40:00,64.24,64.29,64.23,64.24,19390.0,56.6606,56.7047,56.6518,56.6606,19390.0
2017-08-21 11:50:00,64.25,64.25,64.21,64.23,11100.0,56.6694,56.6694,56.6342,56.6518,11100.0
2017-08-21 12:00:00,64.23,64.29,64.22,64.29,13687.0,56.6518,56.7047,56.643,56.7047,13687.0
2017-08-21 12:10:00,64.29,64.3,64.27,64.28,5910.0,56.7047,56.7135,56.6871,56.6959,5910.0
2017-08-21 12:20:00,64.27,64.33,64.25,64.33,12442.0,56.6871,56.74,56.6694,56.74,12442.0
2017-08-21 12:30:00,64.33,64.34,64.3,64.31,10320.0,56.74,56.7488,56.7135,56.7224,10320.0
2017-08-21 12:40:00,64.3,64.31,64.2,64.26,17975.0,56.7135,56.7224,56.6253,56.6783,17975.0
2017-08-21 12:50:00,64.27,64.28,64.24,64.25,9754.0,56.6871,56.6959,56.6606,56.6694,9754.0
2017-08-21 13:00:00,64.25,64.27,64.25,64.26,7520.0,56.6694,56.6871,56.6694,56.6783,7520.0
2017-08-21 13:10:00,64.26,64.26,64.22,64.26,13500.0,56.6783,56.6783,56.643,56.6783,13500.0
2017-08-21 13:20:00,64.26,64.27,64.23,64.25,9186.0,56.6783,56.6871,56.6518,56.6694,9186.0
2017-08-21 13:30:00,64.25,64.28,64.23,64.25,15343.0,56.6694,56.6959,56.6518,56.6694,15343.0
2017-08-21 13:40:00,64.24,64.26,64.22,64.26,9289.0,56.6606,56.6783,56.643,56.6783,9289.0
2017-08-21 13:50:00,64.26,64.28,64.22,64.24,10169.0,56.6783,56.6959,56.643,56.6606,10169.0
2017-08-21 14:00:00,64.24,64.25,64.22,64.23,6833.0,56.6606,56.6694,56.643,56.6518,6833.0
2017-08-21 14:10:00,64.22,64.24,64.19,64.19,13584.0,56.643,56.6606,56.6165,56.6165,13584.0
2017-08-21 14:20:00,64.19,64.25,64.19,64.24,16023.0,56.6165,56.6694,56.6165,56.6606,16023.0
2017-08-21 14:30:00,64.23,64.25,64.2,64.21,9977.0,56.6518,56.6694,56.6253,56.6342,9977.0
2017-08-21 14:40:00,64.2,64.23,64.2,64.22,22845.0,56.6253,56.6518,56.6253,56.643,22845.0
2017-08-21 14:50:00,64.22,64.25,64.19,64.21,32519.0,56.643,56.6694,56.6165,56.6342,32519.0
2017-08-21 15:00:00,64.22,64.22,64.19,64.19,21663.0,56.643,56.643,56.6165,56.6165,21663.0
2017-08-21 15:10:00,64.2,64.23,64.18,64.23,20815.0,56.6253,56.6518,56.6077,56.6518,20815.0
2017-08-21 15:20:00,64.22,64.29,64.22,64.28,35079.0,56.643,56.7047,56.643,56.6959,35079.0
2017-08-21 15:30:00,64.27,64.29,64.27,64.28,30318.0,56.6871,56.7047,56.6871,56.6959,30318.0
2017-08-21 15:40:00,64.28,64.28,64.21,64.21,42221.0,56.6959,56.6959,56.6342,56.6342,42221.0
2017-08-21 15:50:00,64.22,64.23,64.15,64.16,142248.0,56.643,56.6518,56.5812,56.5901,142248.0
2017-08-22 09:30:00,64.36,64.48,64.21,64.41,24932.0,56.7665,56.8723,56.6342,56.8106,24932.0
2017-08-22 09:40:00,64.41,64.44,64.29,64.29,17784.0,56.8106,56.837,56.7047,56.7047,17784.0
2017-08-22 09:50:00,64.28,64.32,64.23,64.26,9898.0,56.6959,56.7312,56.6518,56.6783,9898.0
2017-08-22 10:00:00,64.27,64.34,64.27,64.34,9040.0,56.6871,56.7488,56.6871,56.7488,9040.0
2017-08-22 10:10:00,64.33,64.34,64.26,64.34,9879.0,56.74,56.7488,56.6783,56.7488,9879.0
2017-08-22 10:20:00,64.35,64.39,64.32,64.37,4972.0,56.7576,56.7929,56.7312,56.7753,4972.0
2017-08-22 10:30:00,64.37,64.39,64.33,64.39,7041.0,56.7753,56.7929,56.74,56.7929,7041.0
2017-08-22 10:40:00,64.39,64.44,64.38,64.44,11899.0,56.7929,56.837,56.7841,56.837,11899.0
2017-08-22 10:50:00,64.43,64.49,64.43,64.45,14406.0,56.8282,56.8811,56.8282,56.8459,14406.0
2017-08-22 11:00:00,64.46,64.59,64.44,64.47,36436.0,56.8547,56.9693,56.837,56.8635,36436.0
2017-08-22 11:10:00,64.48,64.58,64.48,64.57,18806.0,56.8723,56.9605,56.8723,56.9517,18806.0
2017-08-22 11:20:00,64.58,64.59,64.53,64.58,9229.0,56.9605,56.9693,56.9164,56.9605,9229.0
2017-08-22 11:30:00,64.58,64.68,64.58,64.68,11317.0,56.9605,57.0487,56.9605,57.0487,11317.0
2017-08-22 11:40:00,64.67,64.7,64.66,64.7,5433.0,57.0399,57.0664,57.0311,57.0664,5433.0
2017-08-22 11:50:00,64.7,64.7,64.63,64.65,14050.0,57.0664,57.0664,57.0046,57.0223,14050.0
2017-08-22 12:00:00,64.63,64.64,64.57,64.6,15721.0,57.0046,57.0134,56.9517,56.9782,15721.0
2017-08-22 12:10:00,64.61,64.64,64.6,64.6,4700.0,56.987,57.0134,56.9782,56.9782,4700.0
2017-08-22 12:20:00,64.6,64.63,64.59,64.61,3400.0,56.9782,57.0046,56.9693,56.987,3400.0
2017-08-22 12:30:00,64.61,64.64,64.6,64.63,4007.0,56.987,57.0134,56.9782,57.0046,4007.0
2017-08-22 12:40:00,64.63,64.66,64.63,64.65,4486.0,57.0046,57.0311,57.0046,57.0223,4486.0
2017-08-22 12:50:00,64.64,64.65,64.62,64.65,3831.0,57.0134,57.0223,56.9958,57.0223,3831.0
2017-08-22 13:00:00,64.65,64.66,64.63,64.64,7939.0,57.0223,57.0311,57.0046,57.0134,7939.0
2017-08-22 13:10:00,64.63,64.66,64.63,64.64,3691.0,57.0046,57.0311,57.0046,57.0134,3691.0
2017-08-22 13:20:00,64.64,64.66,64.62,64.64,2928.0,57.0134,57.0311,56.9958,57.0134,2928.0
2017-08-22 13:30:00,64.65,64.65,64.61,64.64,4981.0,57.0223,57.0223,56.987,57.0134,4981.0
2017-08-22 13:40:00,64.64,64.66,64.61,64.63,6000.0,57.0134,57.0311,56.987,57.0046,6000.0
2017-08-22 13:50:00,64.63,64.64,64.58,64.61,9896.0,57.0046,57.0134,56.9605,56.987,9896.0
2017-08-22 14:00:00,64.59,64.63,64.59,64.61,3498.0,56.9693,57.0046,56.9693,56.987,3498.0
2017-08-22 14:10:00,64.61,64.64,64.59,64.63,4352.0,56.987,57.0134,56.9693,57.0046,4352.0
2017-08-22 14:20:00,64.64,64.83,64.64,64.81,42146.0,57.0134,57.181,57.0134,57.1634,42146.0
2017-08-22 14:30:00,64.81,64.82,64.78,64.81,16415.0,57.1634,57.1722,57.1369,57.1634,16415.0
2017-08-22 14:40:00,64.81,64.82,64.75,64.8,10986.0,57.1634,57.1722,57.1105,57.1546,10986.0
2017-08-22 14:50:00,64.8,64.83,64.79,64.8,10194.0,57.1546,57.181,57.1457,57.1546,10194.0
2017-08-22 15:00:00,64.81,64.83,64.78,64.83,10695.0,57.1634,57.181,57.1369,57.181,10695.0
2017-08-22 15:10:00,64.83,64.86,64.8,64.81,17011.0,57.181,57.2075,57.1546,57.1634,17011.0
2017-08-22 15:20:00,64.81,64.83,64.78,64.82,20377.0,57.1634,57.181,57.1369,57.1722,20377.0
2017-08-22 15:30:00,64.82,64.82,64.76,64.79,24298.0,57.1722,57.1722,57.1193,57.1457,24298.0
2017-08-22 15:40:00,64.79,64.85,64.78,64.78,33909.0,57.1457,57.1987,57.1369,57.1369,33909.0
2017-08-22 15:50:00,64.79,64.85,64.78,64.85,81426.0,57.1457,57.1987,57.1369,57.1987,81426.0
2017-08-23 09:30:00,64.55,64.82,64.55,64.61,28079.0,56.9341,57.1722,56.9341,56.987,28079.0
2017-08-23 09:40:00,64.61,64.61,64.51,64.56,5963.0,56.987,56.987,56.8988,56.9429,5963.0
2017-08-23 09:50:00,64.54,64.57,64.52,64.57,3966.0,56.9252,56.9517,56.9076,56.9517,3966.0
2017-08-23 10:00:00,64.54,64.56,64.49,64.52,5290.0,56.9252,56.9429,56.8811,56.9076,5290.0
2017-08-23 10:10:00,64.54,64.57,64.5,64.54,5601.0,56.9252,56.9517,56.89,56.9252,5601.0
2017-08-23 10:20:00,64.55,64.55,64.48,64.52,5632.0,56.9341,56.9341,56.8723,56.9076,5632.0
2017-08-23 10:30:00,64.53,64.6,64.5,64.58,8216.0,56.9164,56.9782,56.89,56.9605,8216.0
2017-08-23 10:40:00,64.6,64.62,64.58,64.6,5050.0,56.9782,56.9958,56.9605,56.9782,5050.0
2017-08-23 10:50:00,64.61,64.61,64.56,64.56,4380.0,56.987,56.987,56.9429,56.9429,4380.0
2017-08-23 11:00:00,64.56,64.6,64.53,64.53,5389.0,56.9429,56.9782,56.9164,56.9164,5389.0
2017-08-23 11:10:00,64.53,64.54,64.48,64.54,4316.0,56.9164,56.9252,56.8723,56.9252,4316.0
2017-08-23 11:20:00,64.54,64.55,64.51,64.54,38500.0,56.9252,56.9341,56.8988,56.9252,38500.0
2017-08-23 11:30:00,64.53,64.55,64.52,64.55,4922.0,56.9164,56.9341,56.9076,56.9341,4922.0
2017-08-23 11:40:00,64.56,64.61,64.56,64.61,2552.0,56.9429,56.987,56.9429,56.987,2552.0
2017-08-23 11:50:00,64.62,64.62,64.59,64.6,2075.0,56.9958,56.9958,56.9693,56.9782,2075.0
2017-08-23 12:00:00,64.59,64.6,64.55,64.58,5763.0,56.9693,56.9782,56.9341,56.9605,5763.0
2017-08-23 12:10:00,64.58,64.65,64.57,64.65,3402.0,56.9605,57.0223,56.9517,57.0223,3402.0
2017-08-23 12:20:00,64.66,64.66,64.61,64.63,3929.0,57.0311,57.0311,56.987,57.0046,3929.0
2017-08-23 12:30:00,64.63,64.64,64.59,64.59,5921.0,57.0046,57.0134,56.9693,56.9693,5921.0
2017-08-23 12:40:00,64.59,64.6,64.57,64.59,2898.0,56.9693,56.9782,56.9517,56.9693,2898.0
2017-08-23 12:50:00,64.59,64.6,64.57,64.6,2417.0,56.9693,56.9782,56.9517,56.9782,2417.0
2017-08-23 13:00:00,64.61,64.61,64.56,64.57,14582.0,56.987,56.987,56.9429,56.9517,14582.0
2017-08-23 13:10:00,64.56,64.6,64.56,64.59,5703.0,56.9429,56.9782,56.9429,56.9693,5703.0
2017-08-23 13:20:00,64.6,64.6,64.56,64.58,2212.0,56.9782,56.9782,56.9429,56.9605,2212.0
2017-08-23 13:30:00,64.57,64.57,64.54,64.54,2497.0,56.9517,56.9517,56.9252,56.9252,2497.0
2017-08-23 13:40:00,64.53,64.56,64.52,64.53,5208.0,56.9164,56.9429,56.9076,56.9164,5208.0
2017-08-23 13:50:00,64.54,64.54,64.49,64.51,5216.0,56.9252,56.9252,56.8811,56.8988,5216.0
2017-08-23 14:00:00,64.51,64.57,64.51,64.55,4254.0,56.8988,56.9517,56.8988,56.9341,4254.0
2017-08-23 14:10:00,64.54,64.58,64.54,64.58,3854.0,56.9252,56.9605,56.9252,56.9605,3854.0
2017-08-23 14:20:00,64.56,64.62,64.55,64.59,8357.0,56.9429,56.9958,56.9341,56.9693,8357.0
2017-08-23 14:30:00,64.6,64.61,64.59,64.59,2278.0,56.9782,56.987,56.9693,56.9693,2278.0
2017-08-23 14:40:00,64.6,64.63,64.58,64.62,10078.0,56.9782,57.0046,56.9605,56.9958,10078.0
2017-08-23 14:50:00,64.63,64.63,64.57,64.57,6875.0,57.0046,57.0046,56.9517,56.9517,6875.0
2017-08-23 15:00:00,64.57,64.6,64.56,64.56,9893.0,56.9517,56.9782,56.9429,56.9429,9893.0
2017-08-23 15:10:00,64.56,64.57,64.52,64.52,10813.0,56.9429,56.9517,56.9076,56.9076,10813.0
2017-08-23 15:20:00,64.52,64.54,64.49,64.5,19038.0,56.9076,56.9252,56.8811,56.89,19038.0
2017-08-23 15:30:00,64.51,64.53,64.49,64.51,22964.0,56.8988,56.9164,56.8811,56.8988,22964.0
2017-08-23 15:40:00,64.51,64.51,64.43,64.44,24919.0,56.8988,56.8988,56.8282,56.837,24919.0
2017-08-23 15:50:00,64.43,64.43,64.37,64.38,64398.0,56.8282,56.8282,56.7753,56.7841,64398.0
2017-08-24 09:30:00,64.46,64.65,64.32,64.51,15787.0,56.8547,57.0223,56.7312,56.8988,15787.0
2017-08-24 09:40:00,64.51,64.59,64.46,64.47,5463.0,56.8988,56.9693,56.8547,56.8635,5463.0
2017-08-24 09:50:00,64.43,64.43,64.3,64.31,4701.0,56.8282,56.8282,56.7135,56.7224,4701.0
2017-08-24 10:00:00,64.35,64.42,64.26,64.27,6893.0,56.7576,56.8194,56.6783,56.6871,6893.0
2017-08-24 10:10:00,64.29,64.35,64.25,64.33,4868.0,56.7047,56.7576,56.6694,56.74,4868.0
2017-08-24 10:20:00,64.38,64.38,64.32,64.36,5242.0,56.7841,56.7841,56.7312,56.7665,5242.0
2017-08-24 10:30:00,64.39,64.44,64.38,64.44,5087.0,56.7929,56.837,56.7841,56.837,5087.0
2017-08-24 10:40:00,64.45,64.5,64.45,64.49,4458.0,56.8459,56.89,56.8459,56.8811,4458.0
2017-08-24 10:50:00,64.46,64.53,64.45,64.48,6172.0,56.8547,56.9164,56.8459,56.8723,6172.0
2017-08-24 11:00:00,64.48,64.57,64.47,64.56,12449.0,56.8723,56.9517,56.8635,56.9429,12449.0
2017-08-24 11:10:00,64.57,64.63,64.57,64.63,10669.0,56.9517,57.0046,56.9517,57.0046,10669.0
2017-08-24 11:20:00,64.63,64.7,64.57,64.58,8749.0,57.0046,57.0664,56.9517,56.9605,8749.0
2017-08-24 11:30:00,64.58,64.61,64.5,64.56,4847.0,56.9605,56.987,56.89,56.9429,4847.0
2017-08-24 11:40:00,64.56,64.61,64.56,64.58,10249.0,56.9429,56.987,56.9429,56.9605,10249.0
2017-08-24 11:50:00,64.58,64.62,64.58,64.61,9715.0,56.9605,56.9958,56.9605,56.987,9715.0
2017-08-24 12:00:00,64.62,64.65,64.6,64.61,14319.0,56.9958,57.0223,56.9782,56.987,14319.0
2017-08-24 12:10:00,64.61,64.64,64.58,64.59,4208.0,56.987,57.0134,56.9605,56.9693,4208.0
2017-08-24 12:20:00,64.6,64.6,64.54,64.57,2828.0,56.9782,56.9782,56.9252,56.9517,2828.0
2017-08-24 12:30:00,64.56,64.57,64.51,64.54,2782.0,56.9429,56.9517,56.8988,56.9252,2782.0
2017-08-24 12:40:00,64.55,64.55,64.51,64.52,2824.0,56.9341,56.9341,56.8988,56.9076,2824.0
2017-08-24 12:50:00,64.54,64.55,64.5,64.5,2898.0,56.9252,56.9341,56.89,56.89,2898.0
2017-08-24 13:00:00,64.49,64.52,64.49,64.5,3433.0,56.8811,56.9076,56.8811,56.89,3433.0
2017-08-24 13:10:00,64.51,64.57,64.51,64.57,3292.0,56.8988,56.9517,56.8988,56.9517,3292.0
2017-08-24 13:20:00,64.57,64.59,64.56,64.57,3169.0,56.9517,56.9693,56.9429,56.9517,3169.0
2017-08-24 13:30:00,64.55,64.57,64.54,64.56,4778.0,56.9341,56.9517,56.9252,56.9429,4778.0
2017-08-24 13:40:00,64.56,64.57,64.55,64.56,4754.0,56.9429,56.9517,56.9341,56.9429,4754.0
2017-08-24 13:50:00,64.55,64.56,64.51,64.51,6595.0,56.9341,56.9429,56.8988,56.8988,6595.0
2017-08-24 14:00:00,64.52,64.52,64.45,64.47,8290.0,56.9076,56.9076,56.8459,56.8635,8290.0
2017-08-24 14:10:00,64.47,64.47,64.34,64.42,13715.0,56.8635,56.8635,56.7488,56.8194,13715.0
2017-08-24 14:20:00,64.43,64.44,64.38,64.39,9262.0,56.8282,56.837,56.7841,56.7929,9262.0
2017-08-24 14:30:00,64.39,64.39,64.34,64.34,9588.0,56.7929,56.7929,56.7488,56.7488,9588.0
2017-08-24 14:40:00,64.36,64.37,64.34,64.34,5979.0,56.7665,56.7753,56.7488,56.7488,5979.0
2017-08-24 14:50:00,64.34,64.36,64.33,64.35,8548.0,56.7488,56.7665,56.74,56.7576,8548.0
2017-08-24 15:00:00,64.35,64.36,64.31,64.31,10085.0,56.7576,56.7665,56.7224,56.7224,10085.0
2017-08-24 15:10:00,64.31,64.31,64.29,64.31,9521.0,56.7224,56.7224,56.7047,56.7224,9521.0
2017-08-24 15:20:00,64.3,64.3,64.26,64.27,15914.0,56.7135,56.7135,56.6783,56.6871,15914.0
2017-08-24 15:30:00,64.28,64.28,64.21,64.23,32156.0,56.6959,56.6959,56.6342,56.6518,32156.0
2017-08-24 15:40:00,64.23,64.25,64.13,64.13,33485.0,56.6518,56.6694,56.5636,56.5636,33485.0
2017-08-24 15:50:00,64.13,64.16,64.11,64.15,86787.0,56.5636,56.5901,56.546,56.5812,86787.0
2017-08-25 09:30:00,64.27,64.56,64.27,64.51,17603.0,56.6871,56.9429,56.6871,56.8988,17603.0
2017-08-25 09:40:00,64.55,64.57,64.43,64.45,8535.0,56.9341,56.9517,56.8282,56.8459,8535.0
2017-08-25 09:50:00,64.44,64.55,64.41,64.48,7440.0,56.837,56.9341,56.8106,56.8723,7440.0
2017-08-25 10:00:00,64.47,64.57,64.47,64.5,15947.0,56.8635,56.9517,56.8635,56.89,15947.0
2017-08-25 10:10:00,64.49,64.54,64.45,64.48,7586.0,56.8811,56.9252,56.8459,56.8723,7586.0
2017-08-25 10:20:00,64.5,64.58,64.5,64.57,4979.0,56.89,56.9605,56.89,56.9517,4979.0
2017-08-25 10:30:00,64.58,64.58,64.49,64.53,6383.0,56.9605,56.9605,56.8811,56.9164,6383.0
2017-08-25 10:40:00,64.53,64.54,64.41,64.43,61472.0,56.9164,56.9252,56.8106,56.8282,61472.0
2017-08-25 10:50:00,64.44,64.47,64.34,64.35,53623.0,56.837,56.8635,56.7488,56.7576,53623.0
2017-08-25 11:00:00,64.37,64.39,64.21,64.27,82025.0,56.7753,56.7929,56.6342,56.6871,82025.0
2017-08-25 11:10:00,64.26,64.29,64.14,64.19,145321.0,56.6783,56.7047,56.5724,56.6165,145321.0
2017-08-25 11:20:00,64.16,64.23,64.1,64.12,117659.0,56.5901,56.6518,56.5371,56.5548,117659.0
2017-08-25 11:30:00,64.13,64.38,64.11,64.38,70429.0,56.5636,56.7841,56.546,56.7841,70429.0
2017-08-25 11:40:00,64.38,64.49,64.38,64.45,12244.0,56.7841,56.8811,56.7841,56.8459,12244.0
2017-08-25 11:50:00,64.46,64.5,64.43,64.46,10303.0,56.8547,56.89,56.8282,56.8547,10303.0
2017-08-25 12:00:00,64.46,64.53,64.46,64.51,7492.0,56.8547,56.9164,56.8547,56.8988,7492.0
2017-08-25 12:10:00,64.51,64.55,64.48,64.49,9902.0,56.8988,56.9341,56.8723,56.8811,9902.0
2017-08-25 12:20:00,64.47,64.52,64.46,64.51,5657.0,56.8635,56.9076,56.8547,56.8988,5657.0
2017-08-25 12:30:00,64.5,64.53,64.47,64.48,6496.0,56.89,56.9164,56.8635,56.8723,6496.0
2017-08-25 12:40:00,64.49,64.52,64.46,64.49,4681.0,56.8811,56.9076,56.8547,56.8811,4681.0
2017-08-25 12:50:00,64.48,64.52,64.48,64.51,4300.0,56.8723,56.9076,56.8723,56.8988,4300.0
2017-08-25 13:00:00,64.51,64.56,64.51,64.55,6616.0,56.8988,56.9429,56.8988,56.9341,6616.0
2017-08-25 13:10:00,64.55,64.55,64.52,64.52,3247.0,56.9341,56.9341,56.9076,56.9076,3247.0
2017-08-25 13:20:00,64.52,64.52,64.5,64.51,3350.0,56.9076,56.9076,56.89,56.8988,3350.0
2017-08-25 13:30:00,64.52,64.53,64.48,64.5,8667.0,56.9076,56.9164,56.8723,56.89,8667.0
2017-08-25 13:40:00,64.5,64.5,64.48,64.48,6749.0,56.89,56.89,56.8723,56.8723,6749.0
2017-08-25 13:50:00,64.48,64.49,64.46,64.48,4812.0,56.8723,56.8811,56.8547,56.8723,4812.0
2017-08-25 14:00:00,64.48,64.49,64.45,64.47,4887.0,56.8723,56.8811,56.8459,56.8635,4887.0
2017-08-25 14:10:00,64.48,64.49,64.45,64.45,6470.0,56.8723,56.8811,56.8459,56.8459,6470.0
2017-08-25 14:20:00,64.46,64.46,64.44,64.46,4050.0,56.8547,56.8547,56.837,56.8547,4050.0
2017-08-25 14:30:00,64.47,64.48,64.45,64.48,5161.0,56.8635,56.8723,56.8459,56.8723,5161.0
2017-08-25 14:40:00,64.48,64.5,64.48,64.48,5170.0,56.8723,56.89,56.8723,56.8723,5170.0
2017-08-25 14:50:00,64.48,64.51,64.48,64.51,7257.0,56.8723,56.8988,56.8723,56.8988,7257.0
2017-08-25 15:00:00,64.51,64.52,64.47,64.5,11216.0,56.8988,56.9076,56.8635,56.89,11216.0
2017-08-25 15:10:00,64.5,64.54,64.49,64.51,21139.0,56.89,56.9252,56.8811,56.8988,21139.0
2017-08-25 15:20:00,64.5,64.51,64.46,64.48,11523.0,56.89,56.8988,56.8547,56.8723,11523.0
2017-08-25 15:30:00,64.49,64.49,64.44,64.46,13866.0,56.8811,56.8811,56.837,56.8547,13866.0
2017-08-25 15:40:00,64.46,64.48,64.4,64.4,21196.0,56.8547,56.8723,56.8018,56.8018,21196.0
2017-08-25 15:50:00,64.41,64.44,64.35,64.38,47751.0,56.8106,56.837,56.7576,56.7841,47751.0
2017-08-28 09:30:00,64.49,64.64,64.41,64.49,17182.0,56.8811,57.0134,56.8106,56.8811,17182.0
2017-08-28 09:40:00,64.45,64.47,64.36,64.36,5727.0,56.8459,56.8635,56.7665,56.7665,5727.0
2017-08-28 09:50:00,64.36,64.44,64.36,64.38,5687.0,56.7665,56.837,56.7665,56.7841,5687.0
2017-08-28 10:00:00,64.43,64.43,64.29,64.41,7600.0,56.8282,56.8282,56.7047,56.8106,7600.0
2017-08-28 10:10:00,64.41,64.41,64.35,64.38,7296.0,56.8106,56.8106,56.7576,56.7841,7296.0
2017-08-28 10:20:00,64.37,64.4,64.31,64.31,4200.0,56.7753,56.8018,56.7224,56.7224,4200.0
2017-08-28 10:30:00,64.31,64.39,64.28,64.37,7713.0,56.7224,56.7929,56.6959,56.7753,7713.0
2017-08-28 10:40:00,64.34,64.46,64.3,64.3,26540.0,56.7488,56.8547,56.7135,56.7135,26540.0
2017-08-28 10:50:00,64.32,64.32,64.27,64.3,11667.0,56.7312,56.7312,56.6871,56.7135,11667.0
2017-08-28 11:00:00,64.29,64.4,64.29,64.37,23288.0,56.7047,56.8018,56.7047,56.7753,23288.0
2017-08-28 11:10:00,64.37,64.37,64.23,64.27,16424.0,56.7753,56.7753,56.6518,56.6871,16424.0
2017-08-28 11:20:00,64.27,64.3,64.2,64.22,10659.0,56.6871,56.7135,56.6253,56.643,10659.0
2017-08-28 11:30:00,64.2,64.28,64.15,64.17,32357.0,56.6253,56.6959,56.5812,56.5989,32357.0
2017-08-28 11:40:00,64.16,64.18,64.05,64.12,27336.0,56.5901,56.6077,56.493,56.5548,27336.0
2017-08-28 11:50:00,64.13,64.21,64.11,64.13,5618.0,56.5636,56.6342,56.546,56.5636,5618.0
2017-08-28 12:00:00,64.11,64.13,64.09,64.12,5355.0,56.546,56.5636,56.5283,56.5548,5355.0
2017-08-28 12:10:00,64.1,64.14,64.1,64.12,1800.0,56.5371,56.5724,56.5371,56.5548,1800.0
2017-08-28 12:20:00,64.13,64.13,64.05,64.08,5656.0,56.5636,56.5636,56.493,56.5195,5656.0
2017-08-28 12:30:00,64.07,64.1,64.07,64.08,4628.0,56.5107,56.5371,56.5107,56.5195,4628.0
2017-08-28 12:40:00,64.1,64.14,64.08,64.14,3363.0,56.5371,56.5724,56.5195,56.5724,3363.0
2017-08-28 12:50:00,64.12,64.15,64.12,64.13,5153.0,56.5548,56.5812,56.5548,56.5636,5153.0
2017-08-28 13:00:00,64.14,64.14,64.12,64.12,5474.0,56.5724,56.5724,56.5548,56.5548,5474.0
2017-08-28 13:10:00,64.13,64.15,64.12,64.15,6747.0,56.5636,56.5812,56.5548,56.5812,6747.0
2017-08-28 13:20:00,64.15,64.17,64.15,64.17,2633.0,56.5812,56.5989,56.5812,56.5989,2633.0
2017-08-28 13:30:00,64.19,64.19,64.14,64.14,2549.0,56.6165,56.6165,56.5724,56.5724,2549.0
2017-08-28 13:40:00,64.13,64.14,64.11,64.14,4958.0,56.5636,56.5724,56.546,56.5724,4958.0
2017-08-28 13:50:00,64.13,64.21,64.13,64.2,7200.0,56.5636,56.6342,56.5636,56.6253,7200.0
2017-08-28 14:00:00,64.21,64.23,64.2,64.22,3717.0,56.6342,56.6518,56.6253,56.643,3717.0
2017-08-28 14:10:00,64.21,64.23,64.18,64.18,3019.0,56.6342,56.6518,56.6077,56.6077,3019.0
2017-08-28 14:20:00,64.19,64.33,64.19,64.3,5939.0,56.6165,56.74,56.6165,56.7135,5939.0
2017-08-28 14:30:00,64.3,64.34,64.27,64.34,4403.0,56.7135,56.7488,56.6871,56.7488,4403.0
2017-08-28 14:40:00,64.33,64.41,64.32,64.4,18609.0,56.74,56.8106,56.7312,56.8018,18609.0
2017-08-28 14:50:00,64.4,64.5,64.39,64.5,8908.0,56.8018,56.89,56.7929,56.89,8908.0
2017-08-28 15:00:00,64.49,64.49,64.36,64.38,7539.0,56.8811,56.8811,56.7665,56.7841,7539.0
2017-08-28 15:10:00,64.37,64.41,64.37,64.41,5003.0,56.7753,56.8106,56.7753,56.8106,5003.0
2017-08-28 15:20:00,64.4,64.41,64.38,64.41,11317.0,56.8018,56.8106,56.7841,56.8106,11317.0
2017-08-28 15:30:00,64.41,64.42,64.39,64.4,14145.0,56.8106,56.8194,56.7929,56.8018,14145.0
2017-08-28 15:40:00,64.39,64.42,64.37,64.37,17879.0,56.7929,56.8194,56.7753,56.7753,17879.0
2017-08-28 15:50:00,64.38,64.41,64.35,64.39,23145.0,56.7841,56.8106,56.7576,56.7929,23145.0
2017-08-29 09:30:00,64.31,64.61,64.25,64.43,16137.0,56.7224,56.987,56.6694,56.8282,16137.0
2017-08-29 09:40:00,64.47,64.61,64.47,64.6,18753.0,56.8635,56.987,56.8635,56.9782,18753.0
2017-08-29 09:50:00,64.56,64.68,64.54,64.65,7740.0,56.9429,57.0487,56.9252,57.0223,7740.0
2017-08-29 10:00:00,64.67,64.72,64.61,64.69,11140.0,57.0399,57.084,56.987,57.0575,11140.0
2017-08-29 10:10:00,64.67,64.68,64.59,64.61,5000.0,57.0399,57.0487,56.9693,56.987,5000.0
2017-08-29 10:20:00,64.61,64.65,64.59,64.64,4881.0,56.987,57.0223,56.9693,57.0134,4881.0
2017-08-29 10:30:00,64.65,64.66,64.61,64.63,5528.0,57.0223,57.0311,56.987,57.0046,5528.0
2017-08-29 10:40:00,64.62,64.76,64.62,64.68,10969.0,56.9958,57.1193,56.9958,57.0487,10969.0
2017-08-29 10:50:00,64.69,64.74,64.66,64.67,7792.0,57.0575,57.1016,57.0311,57.0399,7792.0
2017-08-29 11:00:00,64.67,64.67,64.6,64.62,4975.0,57.0399,57.0399,56.9782,56.9958,4975.0
2017-08-29 11:10:00,64.63,64.64,64.59,64.62,5729.0,57.0046,57.0134,56.9693,56.9958,5729.0
2017-08-29 11:20:00,64.63,64.64,64.61,64.61,5376.0,57.0046,57.0134,56.987,56.987,5376.0
2017-08-29 11:30:00,64.62,64.65,64.61,64.65,9400.0,56.9958,57.0223,56.987,57.0223,9400.0
2017-08-29 11:40:00,64.65,64.74,64.64,64.69,10521.0,57.0223,57.1016,57.0134,57.0575,10521.0
2017-08-29 11:50:00,64.69,64.74,64.69,64.73,6842.0,57.0575,57.1016,57.0575,57.0928,6842.0
2017-08-29 12:00:00,64.74,64.78,64.72,64.78,7929.0,57.1016,57.1369,57.084,57.1369,7929.0
2017-08-29 12:10:00,64.79,64.83,64.78,64.83,6291.0,57.1457,57.181,57.1369,57.181,6291.0
2017-08-29 12:20:00,64.83,64.86,64.83,64.85,10724.0,57.181,57.2075,57.181,57.1987,10724.0
2017-08-29 12:30:00,64.85,64.91,64.85,64.9,13606.0,57.1987,57.2516,57.1987,57.2428,13606.0
2017-08-29 12:40:00,64.91,64.93,64.89,64.92,10688.0,57.2516,57.2692,57.2339,57.2604,10688.0
2017-08-29 12:50:00,64.92,64.95,64.9,64.94,14587.0,57.2604,57.2869,57.2428,57.278,14587.0
2017-08-29 13:00:00,64.94,64.96,64.93,64.95,8765.0,57.278,57.2957,57.2692,57.2869,8765.0
2017-08-29 13:10:00,64.95,64.96,64.92,64.92,6778.0,57.2869,57.2957,57.2604,57.2604,6778.0
2017-08-29 13:20:00,64.92,64.97,64.92,64.97,9631.0,57.2604,57.3045,57.2604,57.3045,9631.0
2017-08-29 13:30:00,64.97,64.99,64.95,64.99,12278.0,57.3045,57.3221,57.2869,57.3221,12278.0
2017-08-29 13:40:00,65.0,65.01,64.98,65.0,10881.0,57.331,57.3398,57.3133,57.331,10881.0
2017-08-29 13:50:00,64.99,65.0,64.94,64.96,6021.0,57.3221,57.331,57.278,57.2957,6021.0
2017-08-29 14:00:00,64.96,64.96,64.88,64.88,5628.0,57.2957,57.2957,57.2251,57.2251,5628.0
2017-08-29 14:10:00,64.88,64.92,64.86,64.88,8129.0,57.2251,57.2604,57.2075,57.2251,8129.0
2017-08-29 14:20:00,64.87,64.89,64.76,64.81,12727.0,57.2163,57.2339,57.1193,57.1634,12727.0
2017-08-29 14:30:00,64.81,64.84,64.8,64.83,5205.0,57.1634,57.1898,57.1546,57.181,5205.0
2017-08-29 14:40:00,64.85,64.9,64.82,64.86,11320.0,57.1987,57.2428,57.1722,57.2075,11320.0
2017-08-29 14:50:00,64.89,64.91,64.86,64.91,8733.0,57.2339,57.2516,57.2075,57.2516,8733.0
2017-08-29 15:00:00,64.91,64.99,64.86,64.95,18297.0,57.2516,57.3221,57.2075,57.2869,18297.0
2017-08-29 15:10:00,64.95,65.0,64.94,64.99,16109.0,57.2869,57.331,57.278,57.3221,16109.0
2017-08-29 15:20:00,64.96,65.0,64.96,64.98,9199.0,57.2957,57.331,57.2957,57.3133,9199.0
2017-08-29 15:30:00,64.97,64.99,64.89,64.89,22026.0,57.3045,57.3221,57.2339,57.2339,22026.0
2017-08-29 15:40:00,64.89,64.93,64.87,64.88,41740.0,57.2339,57.2692,57.2163,57.2251,41740.0
2017-08-29 15:50:00,64.87,64.89,64.81,64.86,73794.0,57.2163,57.2339,57.1634,57.2075,73794.0
2017-08-30 09:30:00,64.83,64.97,64.73,64.75,22034.0,57.181,57.3045,57.0928,57.1105,22034.0
2017-08-30 09:40:00,64.77,64.81,64.73,64.78,8975.0,57.1281,57.1634,57.0928,57.1369,8975.0
2017-08-30 09:50:00,64.81,64.82,64.71,64.77,7703.0,57.1634,57.1722,57.0752,57.1281,7703.0
2017-08-30 10:00:00,64.77,64.79,64.72,64.76,13928.0,57.1281,57.1457,57.084,57.1193,13928.0
2017-08-30 10:10:00,64.75,64.78,64.73,64.73,10942.0,57.1105,57.1369,57.0928,57.0928,10942.0
2017-08-30 10:20:00,64.74,64.77,64.72,64.75,8847.0,57.1016,57.1281,57.084,57.1105,8847.0
2017-08-30 10:30:00,64.74,64.79,64.74,64.76,7020.0,57.1016,57.1457,57.1016,57.1193,7020.0
2017-08-30 10:40:00,64.77,64.81,64.75,64.81,11239.0,57.1281,57.1634,57.1105,57.1634,11239.0
2017-08-30 10:50:00,64.81,64.84,64.8,64.83,9753.0,57.1634,57.1898,57.1546,57.181,9753.0
2017-08-30 11:00:00,64.82,64.9,64.75,64.9,21193.0,57.1722,57.2428,57.1105,57.2428,21193.0
2017-08-30 11:10:00,64.9,64.96,64.89,64.96,13907.0,57.2428,57.2957,57.2339,57.2957,13907.0
2017-08-30 11:20:00,64.95,64.97,64.86,64.95,17823.0,57.2869,57.3045,57.2075,57.2869,17823.0
2017-08-30 11:30:00,64.95,64.99,64.94,64.94,12060.0,57.2869,57.3221,57.278,57.278,12060.0
2017-08-30 11:40:00,64.93,64.95,64.89,64.89,7963.0,57.2692,57.2869,57.2339,57.2339,7963.0
2017-08-30 11:50:00,64.9,64.93,64.87,64.92,5083.0,57.2428,57.2692,57.2163,57.2604,5083.0
2017-08-30 12:00:00,64.92,64.94,64.88,64.94,5674.0,57.2604,57.278,57.2251,57.278,5674.0
2017-08-30 12:10:00,64.94,65.0,64.93,64.94,12672.0,57.278,57.331,57.2692,57.278,12672.0
2017-08-30 12:20:00,64.94,64.96,64.92,64.95,3400.0,57.278,57.2957,57.2604,57.2869,3400.0
2017-08-30 12:30:00,64.95,64.95,64.92,64.94,2227.0,57.2869,57.2869,57.2604,57.278,2227.0
2017-08-30 12:40:00,64.93,64.95,64.91,64.94,4922.0,57.2692,57.2869,57.2516,57.278,4922.0
2017-08-30 12:50:00,64.94,64.94,64.89,64.89,1877.0,57.278,57.278,57.2339,57.2339,1877.0
2017-08-30 13:00:00,64.89,64.91,64.87,64.88,1800.0,57.2339,57.2516,57.2163,57.2251,1800.0
2017-08-30 13:10:00,64.88,64.94,64.87,64.92,4002.0,57.2251,57.278,57.2163,57.2604,4002.0
2017-08-30 13:20:00,64.93,64.97,64.92,64.95,5106.0,57.2692,57.3045,57.2604,57.2869,5106.0
2017-08-30 13:30:00,64.96,64.99,64.95,64.97,7519.0,57.2957,57.3221,57.2869,57.3045,7519.0
2017-08-30 13:40:00,64.97,65.01,64.97,64.99,8290.0,57.3045,57.3398,57.3045,57.3221,8290.0
2017-08-30 13:50:00,64.99,65.08,64.99,65.06,13716.0,57.3221,57.4015,57.3221,57.3839,13716.0
2017-08-30 14:00:00,65.05,65.06,65.02,65.03,6630.0,57.3751,57.3839,57.3486,57.3574,6630.0
2017-08-30 14:10:00,65.03,65.04,65.01,65.02,4999.0,57.3574,57.3662,57.3398,57.3486,4999.0
2017-08-30 14:20:00,65.03,65.06,65.02,65.05,14013.0,57.3574,57.3839,57.3486,57.3751,14013.0
2017-08-30 14:30:00,65.05,65.06,65.03,65.05,5005.0,57.3751,57.3839,57.3574,57.3751,5005.0
2017-08-30 14:40:00,65.05,65.06,65.0,65.03,5408.0,57.3751,57.3839,57.331,57.3574,5408.0
2017-08-30 14:50:00,65.04,65.07,65.04,65.07,10139.0,57.3662,57.3927,57.3662,57.3927,10139.0
2017-08-30 15:00:00,65.07,65.07,65.04,65.05,14893.0,57.3927,57.3927,57.3662,57.3751,14893.0
2017-08-30 15:10:00,65.06,65.06,65.04,65.05,12256.0,57.3839,57.3839,57.3662,57.3751,12256.0
2017-08-30 15:20:00,65.05,65.05,65.02,65.03,16284.0,57.3751,57.3751,57.3486,57.3574,16284.0
2017-08-30 15:30:00,65.03,65.05,65.0,65.0,29261.0,57.3574,57.3751,57.331,57.331,29261.0
2017-08-30 15:40:00,65.0,65.05,64.97,65.05,35018.0,57.331,57.3751,57.3045,57.3751,35018.0
2017-08-30 15:50:00,65.05,65.09,65.04,65.07,111572.0,57.3751,57.4103,57.3662,57.3927,111572.0
2017-08-31 09:30:00,65.2,65.24,64.98,65.24,12591.0,57.5074,57.5426,57.3133,57.5426,12591.0
2017-08-31 09:40:00,65.24,65.24,65.1,65.18,12379.0,57.5426,57.5426,57.4192,57.4897,12379.0
2017-08-31 09:50:00,65.19,65.19,65.11,65.15,3850.0,57.4985,57.4985,57.428,57.4633,3850.0
2017-08-31 10:00:00,65.11,65.17,65.05,65.12,12674.0,57.428,57.4809,57.3751,57.4368,12674.0
2017-08-31 10:10:00,65.12,65.21,65.12,65.14,9421.0,57.4368,57.5162,57.4368,57.4544,9421.0
2017-08-31 10:20:00,65.13,65.14,65.08,65.11,7438.0,57.4456,57.4544,57.4015,57.428,7438.0
2017-08-31 10:30:00,65.1,65.1,64.99,65.01,10689.0,57.4192,57.4192,57.3221,57.3398,10689.0
2017-08-31 10:40:00,65.02,65.03,64.99,65.01,7224.0,57.3486,57.3574,57.3221,57.3398,7224.0
2017-08-31 10:50:00,65.02,65.02,64.92,64.94,10184.0,57.3486,57.3486,57.2604,57.278,10184.0
2017-08-31 11:00:00,64.94,65.02,64.93,65.0,7527.0,57.278,57.3486,57.2692,57.331,7527.0
2017-08-31 11:10:00,65.0,65.0,64.96,64.97,5130.0,57.331,57.331,57.2957,57.3045,5130.0
2017-08-31 11:20:00,64.97,65.02,64.95,65.02,11245.0,57.3045,57.3486,57.2869,57.3486,11245.0
2017-08-31 11:30:00,65.02,65.09,64.96,65.06,9323.0,57.3486,57.4103,57.2957,57.3839,9323.0
2017-08-31 11:40:00,65.07,65.14,65.05,65.1,10047.0,57.3927,57.4544,57.3751,57.4192,10047.0
2017-08-31 11:50:00,65.08,65.1,65.01,65.04,5211.0,57.4015,57.4192,57.3398,57.3662,5211.0
2017-08-31 12:00:00,65.04,65.07,65.03,65.06,4467.0,57.3662,57.3927,57.3574,57.3839,4467.0
2017-08-31 12:10:00,65.07,65.11,65.07,65.1,7140.0,57.3927,57.428,57.3927,57.4192,7140.0
2017-08-31 12:20:00,65.09,65.16,65.09,65.16,3492.0,57.4103,57.4721,57.4103,57.4721,3492.0
2017-08-31 12:30:00,65.15,65.19,65.08,65.18,54503.0,57.4633,57.4985,57.4015,57.4897,54503.0
2017-08-31 12:40:00,65.18,65.19,65.16,65.17,3050.0,57.4897,57.4985,57.4721,57.4809,3050.0
2017-08-31 12:50:00,65.16,65.18,65.15,65.17,4332.0,57.4721,57.4897,57.4633,57.4809,4332.0
2017-08-31 13:00:00,65.16,65.18,65.14,65.18,5420.0,57.4721,57.4897,57.4544,57.4897,5420.0
2017-08-31 13:10:00,65.17,65.17,65.16,65.17,4498.0,57.4809,57.4809,57.4721,57.4809,4498.0
2017-08-31 13:20:00,65.17,65.18,65.12,65.13,5125.0,57.4809,57.4897,57.4368,57.4456,5125.0
2017-08-31 13:30:00,65.13,65.18,65.12,65.18,4843.0,57.4456,57.4897,57.4368,57.4897,4843.0
2017-08-31 13:40:00,65.17,65.19,65.16,65.16,3348.0,57.4809,57.4985,57.4721,57.4721,3348.0
2017-08-31 13:50:00,65.17,65.22,65.17,65.18,5436.0,57.4809,57.525,57.4809,57.4897,5436.0
2017-08-31 14:00:00,65.18,65.18,65.15,65.16,5674.0,57.4897,57.4897,57.4633,57.4721,5674.0
2017-08-31 14:10:00,65.18,65.19,65.16,65.17,8249.0,57.4897,57.4985,57.4721,57.4809,8249.0
2017-08-31 14:20:00,65.17,65.18,65.13,65.17,6384.0,57.4809,57.4897,57.4456,57.4809,6384.0
2017-08-31 14:30:00,65.17,65.23,65.16,65.22,4831.0,57.4809,57.5338,57.4721,57.525,4831.0
2017-08-31 14:40:00,65.21,65.24,65.2,65.21,6447.0,57.5162,57.5426,57.5074,57.5162,6447.0
2017-08-31 14:50:00,65.22,65.25,65.2,65.23,8998.0,57.525,57.5515,57.5074,57.5338,8998.0
2017-08-31 15:00:00,65.24,65.25,65.21,65.22,11105.0,57.5426,57.5515,57.5162,57.525,11105.0
2017-08-31 15:10:00,65.22,65.29,65.22,65.28,14392.0,57.525,57.5867,57.525,57.5779,14392.0
2017-08-31 15:20:00,65.29,65.35,65.29,65.34,22667.0,57.5867,57.6397,57.5867,57.6308,22667.0
2017-08-31 15:30:00,65.35,65.38,65.33,65.37,30554.0,57.6397,57.6661,57.622,57.6573,30554.0
2017-08-31 15:40:00,65.37,65.39,65.29,65.29,66377.0,57.6573,57.6749,57.5867,57.5867,66377.0
2017-08-31 15:50:00,65.3,65.3,65.22,65.24,158070.0,57.5956,57.5956,57.525,57.5426,158070.0
2017-09-01 09:30:00,65.34,65.34,65.08,65.23,43260.0,57.6308,57.6308,57.4015,57.5338,43260.0
2017-09-01 09:40:00,65.24,65.45,65.24,65.45,26221.0,57.5426,57.7279,57.5426,57.7279,26221.0
2017-09-01 09:50:00,65.42,65.45,65.36,65.44,10521.0,57.7014,57.7279,57.6485,57.719,10521.0
2017-09-01 10:00:00,65.45,65.48,65.34,65.45,10969.0,57.7279,57.7543,57.6308,57.7279,10969.0
2017-09-01 10:10:00,65.43,65.44,65.28,65.29,16658.0,57.7102,57.719,57.5779,57.5867,16658.0
2017-09-01 10:20:00,65.27,65.4,65.24,65.4,8913.0,57.5691,57.6838,57.5426,57.6838,8913.0
2017-09-01 10:30:00,65.39,65.39,65.35,65.39,6721.0,57.6749,57.6749,57.6397,57.6749,6721.0
2017-09-01 10:40:00,65.39,65.45,65.35,65.44,18035.0,57.6749,57.7279,57.6397,57.719,18035.0
2017-09-01 10:50:00,65.44,65.48,65.44,65.47,9270.0,57.719,57.7543,57.719,57.7455,9270.0
2017-09-01 11:00:00,65.48,65.48,65.41,65.42,11741.0,57.7543,57.7543,57.6926,57.7014,11741.0
2017-09-01 11:10:00,65.4,65.43,65.26,65.26,11071.0,57.6838,57.7102,57.5603,57.5603,11071.0
2017-09-01 11:20:00,65.26,65.28,65.19,65.19,5963.0,57.5603,57.5779,57.4985,57.4985,5963.0
2017-09-01 11:30:00,65.22,65.22,65.15,65.17,4599.0,57.525,57.525,57.4633,57.4809,4599.0
2017-09-01 11:40:00,65.18,65.23,65.17,65.2,7827.0,57.4897,57.5338,57.4809,57.5074,7827.0
2017-09-01 11:50:00,65.2,65.2,65.15,65.16,5462.0,57.5074,57.5074,57.4633,57.4721,5462.0
2017-09-01 12:00:00,65.15,65.19,65.14,65.19,10060.0,57.4633,57.4985,57.4544,57.4985,10060.0
2017-09-01 12:10:00,65.19,65.22,65.19,65.22,6040.0,57.4985,57.525,57.4985,57.525,6040.0
2017-09-01 12:20:00,65.23,65.28,65.22,65.26,3504.0,57.5338,57.5779,57.525,57.5603,3504.0
2017-09-01 12:30:00,65.26,65.26,65.23,65.23,2405.0,57.5603,57.5603,57.5338,57.5338,2405.0
2017-09-01 12:40:00,65.23,65.24,65.18,65.2,27869.0,57.5338,57.5426,57.4897,57.5074,27869.0
2017-09-01 12:50:00,65.21,65.22,65.2,65.2,5614.0,57.5162,57.525,57.5074,57.5074,5614.0
2017-09-01 13:00:00,65.21,65.23,65.21,65.22,5158.0,57.5162,57.5338,57.5162,57.525,5158.0
2017-09-01 13:10:00,65.22,65.25,65.21,65.23,32083.0,57.525,57.5515,57.5162,57.5338,32083.0
2017-09-01 13:20:00,65.23,65.28,65.22,65.27,22675.0,57.5338,57.5779,57.525,57.5691,22675.0
2017-09-01 13:30:00,65.25,65.3,65.23,65.25,9763.0,57.5515,57.5956,57.5338,57.5515,9763.0
2017-09-01 13:40:00,65.24,65.25,65.22,65.23,7077.0,57.5426,57.5515,57.525,57.5338,7077.0
2017-09-01 13:50:00,65.24,65.26,65.22,65.23,5960.0,57.5426,57.5603,57.525,57.5338,5960.0
2017-09-01 14:00:00,65.23,65.28,65.23,65.26,7121.0,57.5338,57.5779,57.5338,57.5603,7121.0
2017-09-01 14:10:00,65.25,65.27,65.22,65.26,7830.0,57.5515,57.5691,57.525,57.5603,7830.0
2017-09-01 14:20:00,65.26,65.27,65.25,65.26,2454.0,57.5603,57.5691,57.5515,57.5603,2454.0
2017-09-01 14:30:00,65.26,65.27,65.23,65.23,19123.0,57.5603,57.5691,57.5338,57.5338,19123.0
2017-09-01 14:40:00,65.23,65.25,65.21,65.22,13262.0,57.5338,57.5515,57.5162,57.525,13262.0
2017-09-01 14:50:00,65.22,65.23,65.21,65.22,4559.0,57.525,57.5338,57.5162,57.525,4559.0
2017-09-01 15:00:00,65.22,65.26,65.19,65.23,15403.0,57.525,57.5603,57.4985,57.5338,15403.0
2017-09-01 15:10:00,65.23,65.25,65.22,65.23,7135.0,57.5338,57.5515,57.525,57.5338,7135.0
2017-09-01 15:20:00,65.24,65.25,65.18,65.18,16039.0,57.5426,57.5515,57.4897,57.4897,16039.0
2017-09-01 15:30:00,65.19,65.19,65.18,65.18,10268.0,57.4985,57.4985,57.4897,57.4897,10268.0
2017-09-01 15:40:00,65.18,65.19,65.16,65.17,20131.0,57.4897,57.4985,57.4721,57.4809,20131.0
2017-09-01 15:50:00,65.17,65.21,65.16,65.18,82670.0,57.4809,57.5162,57.4721,57.4897,82670.0
2017-09-05 09:30:00,65.19,65.42,65.1,65.14,22349.0,57.4985,57.7014,57.4192,57.4544,22349.0
2017-09-05 09:40:00,65.13,65.28,65.07,65.12,16512.0,57.4456,57.5779,57.3927,57.4368,16512.0
2017-09-05 09:50:00,65.1,65.14,65.07,65.14,7099.0,57.4192,57.4544,57.3927,57.4544,7099.0
2017-09-05 10:00:00,65.16,65.16,64.98,65.12,21584.0,57.4721,57.4721,57.3133,57.4368,21584.0
2017-09-05 10:10:00,65.11,65.12,64.98,65.06,15080.0,57.428,57.4368,57.3133,57.3839,15080.0
2017-09-05 10:20:00,65.05,65.05,65.0,65.03,12084.0,57.3751,57.3751,57.331,57.3574,12084.0
2017-09-05 10:30:00,65.04,65.04,64.87,64.87,14040.0,57.3662,57.3662,57.2163,57.2163,14040.0
2017-09-05 10:40:00,64.87,64.91,64.81,64.89,14795.0,57.2163,57.2516,57.1634,57.2339,14795.0
2017-09-05 10:50:00,64.91,64.91,64.77,64.86,19662.0,57.2516,57.2516,57.1281,57.2075,19662.0
2017-09-05 11:00:00,64.87,64.9,64.84,64.87,12788.0,57.2163,57.2428,57.1898,57.2163,12788.0
2017-09-05 11:10:00,64.85,64.87,64.76,64.77,11712.0,57.1987,57.2163,57.1193,57.1281,11712.0
2017-09-05 11:20:00,64.77,64.87,64.77,64.83,15065.0,57.1281,57.2163,57.1281,57.181,15065.0
2017-09-05 11:30:00,64.84,64.92,64.83,64.88,11018.0,57.1898,57.2604,57.181,57.2251,11018.0
2017-09-05 11:40:00,64.88,64.93,64.87,64.92,11309.0,57.2251,57.2692,57.2163,57.2604,11309.0
2017-09-05 11:50:00,64.91,64.96,64.9,64.93,7978.0,57.2516,57.2957,57.2428,57.2692,7978.0
2017-09-05 12:00:00,64.93,64.96,64.89,64.96,11370.0,57.2692,57.2957,57.2339,57.2957,11370.0
2017-09-05 12:10:00,64.97,64.97,64.89,64.89,6626.0,57.3045,57.3045,57.2339,57.2339,6626.0
2017-09-05 12:20:00,64.92,64.92,64.8,64.82,27851.0,57.2604,57.2604,57.1546,57.1722,27851.0
2017-09-05 12:30:00,64.83,64.83,64.62,64.77,32826.0,57.181,57.181,56.9958,57.1281,32826.0
2017-09-05 12:40:00,64.77,64.8,64.71,64.73,17267.0,57.1281,57.1546,57.0752,57.0928,17267.0
2017-09-05 12:50:00,64.75,64.8,64.69,64.75,23738.0,57.1105,57.1546,57.0575,57.1105,23738.0
2017-09-05 13:00:00,64.75,64.77,64.66,64.68,13176.0,57.1105,57.1281,57.0311,57.0487,13176.0
2017-09-05 13:10:00,64.67,64.67,64.53,64.67,18474.0,57.0399,57.0399,56.9164,57.0399,18474.0
2017-09-05 13:20:00,64.66,64.7,64.64,64.66,7727.0,57.0311,57.0664,57.0134,57.0311,7727.0
2017-09-05 13:30:00,64.65,64.65,64.55,64.6,11298.0,57.0223,57.0223,56.9341,56.9782,11298.0
2017-09-05 13:40:00,64.6,64.65,64.6,64.6,8901.0,56.9782,57.0223,56.9782,56.9782,8901.0
2017-09-05 13:50:00,64.62,64.66,64.58,64.62,12338.0,56.9958,57.0311,56.9605,56.9958,12338.0
2017-09-05 14:00:00,64.61,64.71,64.6,64.7,17014.0,56.987,57.0752,56.9782,57.0664,17014.0
2017-09-05 14:10:00,64.69,64.74,64.64,64.65,14684.0,57.0575,57.1016,57.0134,57.0223,14684.0
2017-09-05 14:20:00,64.66,64.73,64.65,64.73,9235.0,57.0311,57.0928,57.0223,57.0928,9235.0
2017-09-05 14:30:00,64.72,64.73,64.64,64.66,12478.0,57.084,57.0928,57.0134,57.0311,12478.0
2017-09-05 14:40:00,64.65,64.65,64.56,64.57,16180.0,57.0223,57.0223,56.9429,56.9517,16180.0
2017-09-05 14:50:00,64.56,64.63,64.51,64.62,17815.0,56.9429,57.0046,56.8988,56.9958,17815.0
2017-09-05 15:00:00,64.62,64.65,64.57,64.63,16850.0,56.9958,57.0223,56.9517,57.0046,16850.0
2017-09-05 15:10:00,64.62,64.64,64.59,64.62,18300.0,56.9958,57.0134,56.9693,56.9958,18300.0
2017-09-05 15:20:00,64.62,64.69,64.61,64.69,16725.0,56.9958,57.0575,56.987,57.0575,16725.0
2017-09-05 15:30:00,64.7,64.72,64.66,64.67,18139.0,57.0664,57.084,57.0311,57.0399,18139.0
2017-09-05 15:40:00,64.66,64.67,64.63,64.66,31331.0,57.0311,57.0399,57.0046,57.0311,31331.0
2017-09-05 15:50:00,64.67,64.69,64.61,64.65,80162.0,57.0399,57.0575,56.987,57.0223,80162.0
2017-09-06 09:30:00,64.73,64.9,64.58,64.73,10213.0,57.0928,57.2428,56.9605,57.0928,10213.0
2017-09-06 09:40:00,64.68,64.72,64.66,64.67,4237.0,57.0487,57.084,57.0311,57.0399,4237.0
2017-09-06 09:50:00,64.64,64.64,64.57,64.61,9315.0,57.0134,57.0134,56.9517,56.987,9315.0
2017-09-06 10:00:00,64.64,64.75,64.64,64.74,8950.0,57.0134,57.1105,57.0134,57.1016,8950.0
2017-09-06 10:10:00,64.73,64.73,64.61,64.62,10039.0,57.0928,57.0928,56.987,56.9958,10039.0
2017-09-06 10:20:00,64.62,64.67,64.58,64.59,9882.0,56.9958,57.0399,56.9605,56.9693,9882.0
2017-09-06 10:30:00,64.62,64.62,64.55,64.59,5393.0,56.9958,56.9958,56.9341,56.9693,5393.0
2017-09-06 10:40:00,64.6,64.62,64.55,64.61,6102.0,56.9782,56.9958,56.9341,56.987,6102.0
2017-09-06 10:50:00,64.61,64.65,64.58,64.65,6900.0,56.987,57.0223,56.9605,57.0223,6900.0
2017-09-06 11:00:00,64.65,64.68,64.62,64.62,7717.0,57.0223,57.0487,56.9958,56.9958,7717.0
2017-09-06 11:10:00,64.61,64.67,64.6,64.65,8132.0,56.987,57.0399,56.9782,57.0223,8132.0
2017-09-06 11:20:00,64.66,64.68,64.65,64.68,9860.0,57.0311,57.0487,57.0223,57.0487,9860.0
2017-09-06 11:30:00,64.67,64.69,64.65,64.65,3963.0,57.0399,57.0575,57.0223,57.0223,3963.0
2017-09-06 11:40:00,64.62,64.65,64.61,64.64,3870.0,56.9958,57.0223,56.987,57.0134,3870.0
2017-09-06 11:50:00,64.64,64.67,64.63,64.67,6320.0,57.0134,57.0399,57.0046,57.0399,6320.0
2017-09-06 12:00:00,64.67,64.67,64.62,64.63,3300.0,57.0399,57.0399,56.9958,57.0046,3300.0
2017-09-06 12:10:00,64.62,64.66,64.61,64.66,5121.0,56.9958,57.0311,56.987,57.0311,5121.0
2017-09-06 12:20:00,64.65,64.65,64.6,64.62,4310.0,57.0223,57.0223,56.9782,56.9958,4310.0
2017-09-06 12:30:00,64.61,64.61,64.57,64.6,4607.0,56.987,56.987,56.9517,56.9782,4607.0
2017-09-06 12:40:00,64.59,64.59,64.56,64.56,2298.0,56.9693,56.9693,56.9429,56.9429,2298.0
2017-09-06 12:50:00,64.56,64.58,64.55,64.57,2987.0,56.9429,56.9605,56.9341,56.9517,2987.0
2017-09-06 13:00:00,64.57,64.58,64.56,64.56,4010.0,56.9517,56.9605,56.9429,56.9429,4010.0
2017-09-06 13:10:00,64.56,64.57,64.47,64.47,6944.0,56.9429,56.9517,56.8635,56.8635,6944.0
2017-09-06 13:20:00,64.48,64.5,64.47,64.5,6032.0,56.8723,56.89,56.8635,56.89,6032.0
2017-09-06 13:30:00,64.52,64.56,64.52,64.54,3680.0,56.9076,56.9429,56.9076,56.9252,3680.0
2017-09-06 13:40:00,64.54,64.56,64.52,64.55,3200.0,56.9252,56.9429,56.9076,56.9341,3200.0
2017-09-06 13:50:00,64.55,64.56,64.53,64.55,5579.0,56.9341,56.9429,56.9164,56.9341,5579.0
2017-09-06 14:00:00,64.53,64.56,64.51,64.52,8641.0,56.9164,56.9429,56.8988,56.9076,8641.0
2017-09-06 14:10:00,64.52,64.53,64.51,64.52,7465.0,56.9076,56.9164,56.8988,56.9076,7465.0
2017-09-06 14:20:00,64.52,64.56,64.51,64.55,10405.0,56.9076,56.9429,56.8988,56.9341,10405.0
2017-09-06 14:30:00,64.54,64.56,64.54,64.54,5685.0,56.9252,56.9429,56.9252,56.9252,5685.0
2017-09-06 14:40:00,64.52,64.54,64.52,64.53,5393.0,56.9076,56.9252,56.9076,56.9164,5393.0
2017-09-06 14:50:00,64.52,64.54,64.52,64.53,9974.0,56.9076,56.9252,56.9076,56.9164,9974.0
2017-09-06 15:00:00,64.52,64.58,64.5,64.57,15978.0,56.9076,56.9605,56.89,56.9517,15978.0
2017-09-06 15:10:00,64.57,64.57,64.55,64.56,8798.0,56.9517,56.9517,56.9341,56.9429,8798.0
2017-09-06 15:20:00,64.55,64.59,64.55,64.56,9968.0,56.9341,56.9693,56.9341,56.9429,9968.0
2017-09-06 15:30:00,64.57,64.58,64.54,64.58,21421.0,56.9517,56.9605,56.9252,56.9605,21421.0
2017-09-06 15:40:00,64.58,64.58,64.52,64.53,101281.0,56.9605,56.9605,56.9076,56.9164,101281.0
2017-09-06 15:50:00,64.53,64.53,64.48,64.51,95819.0,56.9164,56.9164,56.8723,56.8988,95819.0
2017-09-07 09:30:00,64.5,64.8,64.5,64.62,11877.0,56.89,57.1546,56.89,56.9958,11877.0
2017-09-07 09:40:00,64.61,64.67,64.56,64.6,9148.0,56.987,57.0399,56.9429,56.9782,9148.0
2017-09-07 09:50:00,64.58,64.63,64.52,64.59,11560.0,56.9605,57.0046,56.9076,56.9693,11560.0
2017-09-07 10:00:00,64.59,64.68,64.59,64.63,9070.0,56.9693,57.0487,56.9693,57.0046,9070.0
2017-09-07 10:10:00,64.63,64.66,64.6,64.63,5100.0,57.0046,57.0311,56.9782,57.0046,5100.0
2017-09-07 10:20:00,64.64,64.72,64.63,64.72,11149.0,57.0134,57.084,57.0046,57.084,11149.0
2017-09-07 10:30:00,64.73,64.73,64.66,64.68,7192.0,57.0928,57.0928,57.0311,57.0487,7192.0
2017-09-07 10:40:00,64.69,64.81,64.68,64.75,11038.0,57.0575,57.1634,57.0487,57.1105,11038.0
2017-09-07 10:50:00,64.78,64.87,64.78,64.87,7360.0,57.1369,57.2163,57.1369,57.2163,7360.0
2017-09-07 11:00:00,64.88,64.91,64.87,64.9,14158.0,57.2251,57.2516,57.2163,57.2428,14158.0
2017-09-07 11:10:00,64.9,64.92,64.84,64.84,7140.0,57.2428,57.2604,57.1898,57.1898,7140.0
2017-09-07 11:20:00,64.82,64.85,64.75,64.77,6842.0,57.1722,57.1987,57.1105,57.1281,6842.0
2017-09-07 11:30:00,64.77,64.8,64.74,64.77,14183.0,57.1281,57.1546,57.1016,57.1281,14183.0
2017-09-07 11:40:00,64.77,64.83,64.74,64.74,16751.0,57.1281,57.181,57.1016,57.1016,16751.0
2017-09-07 11:50:00,64.74,64.77,64.66,64.66,8096.0,57.1016,57.1281,57.0311,57.0311,8096.0
2017-09-07 12:00:00,64.66,64.73,64.66,64.7,6435.0,57.0311,57.0928,57.0311,57.0664,6435.0
2017-09-07 12:10:00,64.71,64.73,64.67,64.72,10209.0,57.0752,57.0928,57.0399,57.084,10209.0
2017-09-07 12:20:00,64.71,64.71,64.69,64.69,2843.0,57.0752,57.0752,57.0575,57.0575,2843.0
2017-09-07 12:30:00,64.69,64.72,64.67,64.68,5847.0,57.0575,57.084,57.0399,57.0487,5847.0
2017-09-07 12:40:00,64.69,64.7,64.68,64.68,3013.0,57.0575,57.0664,57.0487,57.0487,3013.0
2017-09-07 12:50:00,64.68,64.7,64.67,64.68,4403.0,57.0487,57.0664,57.0399,57.0487,4403.0
2017-09-07 13:00:00,64.69,64.69,64.66,64.67,5983.0,57.0575,57.0575,57.0311,57.0399,5983.0
2017-09-07 13:10:00,64.65,64.73,64.65,64.71,6047.0,57.0223,57.0928,57.0223,57.0752,6047.0
2017-09-07 13:20:00,64.71,64.71,64.66,64.7,4994.0,57.0752,57.0752,57.0311,57.0664,4994.0
2017-09-07 13:30:00,64.7,64.7,64.65,64.65,6766.0,57.0664,57.0664,57.0223,57.0223,6766.0
2017-09-07 13:40:00,64.65,64.66,64.64,64.66,4164.0,57.0223,57.0311,57.0134,57.0311,4164.0
2017-09-07 13:50:00,64.65,64.66,64.61,64.63,9807.0,57.0223,57.0311,56.987,57.0046,9807.0
2017-09-07 14:00:00,64.63,64.68,64.62,64.68,19979.0,57.0046,57.0487,56.9958,57.0487,19979.0
2017-09-07 14:10:00,64.69,64.72,64.69,64.7,8362.0,57.0575,57.084,57.0575,57.0664,8362.0
2017-09-07 14:20:00,64.7,64.7,64.64,64.64,12680.0,57.0664,57.0664,57.0134,57.0134,12680.0
2017-09-07 14:30:00,64.65,64.69,64.62,64.69,12804.0,57.0223,57.0575,56.9958,57.0575,12804.0
2017-09-07 14:40:00,64.68,64.68,64.65,64.65,2335.0,57.0487,57.0487,57.0223,57.0223,2335.0
2017-09-07 14:50:00,64.65,64.68,64.65,64.65,10581.0,57.0223,57.0487,57.0223,57.0223,10581.0
2017-09-07 15:00:00,64.66,64.67,64.63,64.65,12995.0,57.0311,57.0399,57.0046,57.0223,12995.0
2017-09-07 15:10:00,64.65,64.65,64.6,64.63,24001.0,57.0223,57.0223,56.9782,57.0046,24001.0
2017-09-07 15:20:00,64.63,64.64,64.55,64.56,15297.0,57.0046,57.0134,56.9341,56.9429,15297.0
2017-09-07 15:30:00,64.56,64.66,64.56,64.62,27639.0,56.9429,57.0311,56.9429,56.9958,27639.0
2017-09-07 15:40:00,64.63,64.66,64.62,64.63,47802.0,57.0046,57.0311,56.9958,57.0046,47802.0
2017-09-07 15:50:00,64.63,64.67,64.61,64.63,104736.0,57.0046,57.0399,56.987,57.0046,104736.0
2017-09-08 09:30:00,64.5,64.77,64.43,64.6,16075.0,56.89,57.1281,56.8282,56.9782,16075.0
2017-09-08 09:40:00,64.62,64.69,64.59,64.67,8644.0,56.9958,57.0575,56.9693,57.0399,8644.0
2017-09-08 09:50:00,64.67,64.79,64.67,64.79,4049.0,57.0399,57.1457,57.0399,57.1457,4049.0
2017-09-08 10:00:00,64.8,64.9,64.78,64.88,7631.0,57.1546,57.2428,57.1369,57.2251,7631.0
2017-09-08 10:10:00,64.88,64.96,64.86,64.93,15600.0,57.2251,57.2957,57.2075,57.2692,15600.0
2017-09-08 10:20:00,64.9,64.93,64.87,64.9,15044.0,57.2428,57.2692,57.2163,57.2428,15044.0
2017-09-08 10:30:00,64.88,65.01,64.88,65.0,18401.0,57.2251,57.3398,57.2251,57.331,18401.0
2017-09-08 10:40:00,65.01,65.1,65.0,65.09,20333.0,57.3398,57.4192,57.331,57.4103,20333.0
2017-09-08 10:50:00,65.09,65.15,65.02,65.15,49112.0,57.4103,57.4633,57.3486,57.4633,49112.0
2017-09-08 11:00:00,65.15,65.2,65.13,65.17,8880.0,57.4633,57.5074,57.4456,57.4809,8880.0
2017-09-08 11:10:00,65.19,65.21,65.15,65.17,7735.0,57.4985,57.5162,57.4633,57.4809,7735.0
2017-09-08 11:20:00,65.19,65.3,65.18,65.3,10909.0,57.4985,57.5956,57.4897,57.5956,10909.0
2017-09-08 11:30:00,65.36,65.36,65.31,65.33,12757.0,57.6485,57.6485,57.6044,57.622,12757.0
2017-09-08 11:40:00,65.33,65.37,65.33,65.37,37848.0,57.622,57.6573,57.622,57.6573,37848.0
2017-09-08 11:50:00,65.37,65.41,65.36,65.38,9060.0,57.6573,57.6926,57.6485,57.6661,9060.0
2017-09-08 12:00:00,65.36,65.43,65.36,65.42,15522.0,57.6485,57.7102,57.6485,57.7014,15522.0
2017-09-08 12:10:00,65.42,65.43,65.4,65.43,9080.0,57.7014,57.7102,57.6838,57.7102,9080.0
2017-09-08 12:20:00,65.44,65.5,65.43,65.5,7076.0,57.719,57.772,57.7102,57.772,7076.0
2017-09-08 12:30:00,65.5,65.5,65.48,65.49,9525.0,57.772,57.772,57.7543,57.7631,9525.0
2017-09-08 12:40:00,65.47,65.49,65.45,65.46,9381.0,57.7455,57.7631,57.7279,57.7367,9381.0
2017-09-08 12:50:00,65.47,65.48,65.45,65.48,7310.0,57.7455,57.7543,57.7279,57.7543,7310.0
2017-09-08 13:00:00,65.47,65.48,65.45,65.48,7195.0,57.7455,57.7543,57.7279,57.7543,7195.0
2017-09-08 13:10:00,65.47,65.48,65.45,65.46,6006.0,57.7455,57.7543,57.7279,57.7367,6006.0
2017-09-08 13:20:00,65.46,65.48,65.43,65.46,24305.0,57.7367,57.7543,57.7102,57.7367,24305.0
2017-09-08 13:30:00,65.47,65.47,65.38,65.41,10445.0,57.7455,57.7455,57.6661,57.6926,10445.0
2017-09-08 13:40:00,65.42,65.48,65.4,65.47,12433.0,57.7014,57.7543,57.6838,57.7455,12433.0
2017-09-08 13:50:00,65.47,65.51,65.46,65.48,10617.0,57.7455,57.7808,57.7367,57.7543,10617.0
2017-09-08 14:00:00,65.48,65.49,65.46,65.49,6342.0,57.7543,57.7631,57.7367,57.7631,6342.0
2017-09-08 14:10:00,65.49,65.52,65.48,65.5,17461.0,57.7631,57.7896,57.7543,57.772,17461.0
2017-09-08 14:20:00,65.5,65.53,65.49,65.53,20187.0,57.772,57.7984,57.7631,57.7984,20187.0
2017-09-08 14:30:00,65.53,65.55,65.52,65.55,13840.0,57.7984,57.8161,57.7896,57.8161,13840.0
2017-09-08 14:40:00,65.55,65.58,65.52,65.53,13942.0,57.8161,57.8425,57.7896,57.7984,13942.0
2017-09-08 14:50:00,65.53,65.57,65.53,65.57,11432.0,57.7984,57.8337,57.7984,57.8337,11432.0
2017-09-08 15:00:00,65.57,65.57,65.51,65.54,24660.0,57.8337,57.8337,57.7808,57.8072,24660.0
2017-09-08 15:10:00,65.53,65.53,65.49,65.53,12911.0,57.7984,57.7984,57.7631,57.7984,12911.0
2017-09-08 15:20:00,65.53,65.55,65.51,65.53,17903.0,57.7984,57.8161,57.7808,57.7984,17903.0
2017-09-08 15:30:00,65.53,65.54,65.5,65.51,17239.0,57.7984,57.8072,57.772,57.7808,17239.0
2017-09-08 15:40:00,65.51,65.53,65.48,65.5,49342.0,57.7808,57.7984,57.7543,57.772,49342.0
2017-09-08 15:50:00,65.49,65.5,65.42,65.47,90544.0,57.7631,57.772,57.7014,57.7455,90544.0
2017-09-11 09:30:00,65.65,65.74,65.47,65.71,117575.0,57.9043,57.9836,57.7455,57.9572,117575.0
2017-09-11 09:40:00,65.74,65.96,65.71,65.85,34410.0,57.9836,58.1777,57.9572,58.0807,34410.0
2017-09-11 09:50:00,65.88,65.96,65.87,65.89,13713.0,58.1071,58.1777,58.0983,58.116,13713.0
2017-09-11 10:00:00,65.91,65.95,65.81,65.86,10271.0,58.1336,58.1689,58.0454,58.0895,10271.0
2017-09-11 10:10:00,65.86,65.95,65.85,65.93,24770.0,58.0895,58.1689,58.0807,58.1512,24770.0
2017-09-11 10:20:00,65.93,65.94,65.86,65.92,5125.0,58.1512,58.1601,58.0895,58.1424,5125.0
2017-09-11 10:30:00,65.92,65.96,65.86,65.88,23647.0,58.1424,58.1777,58.0895,58.1071,23647.0
2017-09-11 10:40:00,65.88,65.88,65.82,65.83,11355.0,58.1071,58.1071,58.0542,58.063,11355.0
2017-09-11 10:50:00,65.82,65.84,65.74,65.77,28986.0,58.0542,58.0719,57.9836,58.0101,28986.0
2017-09-11 11:00:00,65.78,65.82,65.77,65.82,12162.0,58.0189,58.0542,58.0101,58.0542,12162.0
2017-09-11 11:10:00,65.82,65.87,65.82,65.87,9496.0,58.0542,58.0983,58.0542,58.0983,9496.0
2017-09-11 11:20:00,65.87,65.87,65.84,65.85,14434.0,58.0983,58.0983,58.0719,58.0807,14434.0
2017-09-11 11:30:00,65.87,65.88,65.81,65.83,11584.0,58.0983,58.1071,58.0454,58.063,11584.0
2017-09-11 11:40:00,65.84,65.88,65.84,65.87,5725.0,58.0719,58.1071,58.0719,58.0983,5725.0
2017-09-11 11:50:00,65.87,65.88,65.86,65.87,5400.0,58.0983,58.1071,58.0895,58.0983,5400.0
2017-09-11 12:00:00,65.87,65.87,65.84,65.84,8861.0,58.0983,58.0983,58.0719,58.0719,8861.0
2017-09-11 12:10:00,65.85,65.87,65.85,65.86,8809.0,58.0807,58.0983,58.0807,58.0895,8809.0
2017-09-11 12:20:00,65.86,65.92,65.86,65.92,15136.0,58.0895,58.1424,58.0895,58.1424,15136.0
2017-09-11 12:30:00,65.92,65.95,65.91,65.93,5899.0,58.1424,58.1689,58.1336,58.1512,5899.0
2017-09-11 12:40:00,65.94,65.99,65.94,65.98,6647.0,58.1601,58.2042,58.1601,58.1953,6647.0
2017-09-11 12:50:00,65.97,65.98,65.94,65.96,6200.0,58.1865,58.1953,58.1601,58.1777,6200.0
2017-09-11 13:00:00,65.97,65.99,65.97,65.98,4870.0,58.1865,58.2042,58.1865,58.1953,4870.0
2017-09-11 13:10:00,65.99,66.03,65.99,66.03,5823.0,58.2042,58.2394,58.2042,58.2394,5823.0
2017-09-11 13:20:00,66.04,66.09,65.98,65.98,21264.0,58.2483,58.2924,58.1953,58.1953,21264.0
2017-09-11 13:30:00,65.97,66.01,65.97,65.98,20263.0,58.1865,58.2218,58.1865,58.1953,20263.0
2017-09-11 13:40:00,65.98,66.0,65.91,66.0,25770.0,58.1953,58.213,58.1336,58.213,25770.0
2017-09-11 13:50:00,66.0,66.06,65.99,66.06,11074.0,58.213,58.2659,58.2042,58.2659,11074.0
2017-09-11 14:00:00,66.06,66.12,66.05,66.12,9713.0,58.2659,58.3188,58.2571,58.3188,9713.0
2017-09-11 14:10:00,66.11,66.13,66.11,66.11,8930.0,58.31,58.3276,58.31,58.31,8930.0
2017-09-11 14:20:00,66.11,66.12,66.07,66.09,13933.0,58.31,58.3188,58.2747,58.2924,13933.0
2017-09-11 14:30:00,66.1,66.16,66.1,66.16,15038.0,58.3012,58.3541,58.3012,58.3541,15038.0
2017-09-11 14:40:00,66.16,66.21,66.16,66.19,9456.0,58.3541,58.3982,58.3541,58.3806,9456.0
2017-09-11 14:50:00,66.19,66.2,66.18,66.18,9644.0,58.3806,58.3894,58.3717,58.3717,9644.0
2017-09-11 15:00:00,66.18,66.19,66.17,66.18,13712.0,58.3717,58.3806,58.3629,58.3717,13712.0
2017-09-11 15:10:00,66.17,66.25,66.17,66.25,22054.0,58.3629,58.4335,58.3629,58.4335,22054.0
2017-09-11 15:20:00,66.25,66.26,66.22,66.23,22658.0,58.4335,58.4423,58.407,58.4158,22658.0
2017-09-11 15:30:00,66.23,66.24,66.14,66.18,33650.0,58.4158,58.4247,58.3365,58.3717,33650.0
2017-09-11 15:40:00,66.19,66.22,66.18,66.21,61025.0,58.3806,58.407,58.3717,58.3982,61025.0
2017-09-11 15:50:00,66.2,66.28,66.2,66.28,99039.0,58.3894,58.4599,58.3894,58.4599,99039.0
2017-09-12 09:30:00,66.37,66.62,66.34,66.45,25893.0,58.5393,58.7598,58.5129,58.6099,25893.0
2017-09-12 09:40:00,66.35,66.63,66.35,66.59,21622.0,58.5217,58.7686,58.5217,58.7334,21622.0
2017-09-12 09:50:00,66.6,66.61,66.48,66.51,11601.0,58.7422,58.751,58.6363,58.6628,11601.0
2017-09-12 10:00:00,66.52,66.56,66.49,66.5,11843.0,58.6716,58.7069,58.6452,58.654,11843.0
2017-09-12 10:10:00,66.5,66.53,66.45,66.45,10117.0,58.654,58.6804,58.6099,58.6099,10117.0
2017-09-12 10:20:00,66.46,66.49,66.42,66.49,11917.0,58.6187,58.6452,58.5834,58.6452,11917.0
2017-09-12 10:30:00,66.49,66.51,66.47,66.5,6353.0,58.6452,58.6628,58.6275,58.654,6353.0
2017-09-12 10:40:00,66.5,66.51,66.47,66.48,4764.0,58.654,58.6628,58.6275,58.6363,4764.0
2017-09-12 10:50:00,66.49,66.54,66.49,66.53,16192.0,58.6452,58.6893,58.6452,58.6804,16192.0
2017-09-12 11:00:00,66.53,66.55,66.52,66.55,5123.0,58.6804,58.6981,58.6716,58.6981,5123.0
2017-09-12 11:10:00,66.56,66.58,66.56,66.56,8956.0,58.7069,58.7245,58.7069,58.7069,8956.0
2017-09-12 11:20:00,66.57,66.57,66.52,66.57,10665.0,58.7157,58.7157,58.6716,58.7157,10665.0
2017-09-12 11:30:00,66.56,66.64,66.56,66.64,13549.0,58.7069,58.7775,58.7069,58.7775,13549.0
2017-09-12 11:40:00,66.63,66.65,66.62,66.65,2710.0,58.7686,58.7863,58.7598,58.7863,2710.0
2017-09-12 11:50:00,66.64,66.67,66.63,66.64,4723.0,58.7775,58.8039,58.7686,58.7775,4723.0
2017-09-12 12:00:00,66.63,66.65,66.62,66.64,7682.0,58.7686,58.7863,58.7598,58.7775,7682.0
2017-09-12 12:10:00,66.63,66.69,66.63,66.69,7743.0,58.7686,58.8216,58.7686,58.8216,7743.0
2017-09-12 12:20:00,66.69,66.7,66.62,66.63,21156.0,58.8216,58.8304,58.7598,58.7686,21156.0
2017-09-12 12:30:00,66.62,66.62,66.57,66.58,7515.0,58.7598,58.7598,58.7157,58.7245,7515.0
2017-09-12 12:40:00,66.58,66.62,66.57,66.62,5730.0,58.7245,58.7598,58.7157,58.7598,5730.0
2017-09-12 12:50:00,66.61,66.62,66.58,66.61,32785.0,58.751,58.7598,58.7245,58.751,32785.0
2017-09-12 13:00:00,66.6,66.61,66.57,66.59,24611.0,58.7422,58.751,58.7157,58.7334,24611.0
2017-09-12 13:10:00,66.59,66.62,66.58,66.59,6166.0,58.7334,58.7598,58.7245,58.7334,6166.0
2017-09-12 13:20:00,66.59,66.61,66.59,66.6,6550.0,58.7334,58.751,58.7334,58.7422,6550.0
2017-09-12 13:30:00,66.6,66.62,66.59,66.61,5847.0,58.7422,58.7598,58.7334,58.751,5847.0
2017-09-12 13:40:00,66.6,66.63,66.59,66.6,18087.0,58.7422,58.7686,58.7334,58.7422,18087.0
2017-09-12 13:50:00,66.61,66.61,66.52,66.53,12099.0,58.751,58.751,58.6716,58.6804,12099.0
2017-09-12 14:00:00,66.53,66.53,66.49,66.49,5668.0,58.6804,58.6804,58.6452,58.6452,5668.0
2017-09-12 14:10:00,66.49,66.51,66.47,66.51,6370.0,58.6452,58.6628,58.6275,58.6628,6370.0
2017-09-12 14:20:00,66.51,66.59,66.5,66.58,18033.0,58.6628,58.7334,58.654,58.7245,18033.0
2017-09-12 14:30:00,66.59,66.69,66.58,66.69,21062.0,58.7334,58.8216,58.7245,58.8216,21062.0
2017-09-12 14:40:00,66.69,66.72,66.68,66.69,16734.0,58.8216,58.848,58.8127,58.8216,16734.0
2017-09-12 14:50:00,66.67,66.72,66.66,66.72,16313.0,58.8039,58.848,58.7951,58.848,16313.0
2017-09-12 15:00:00,66.72,66.74,66.7,66.7,18610.0,58.848,58.8657,58.8304,58.8304,18610.0
2017-09-12 15:10:00,66.7,66.74,66.69,66.72,19241.0,58.8304,58.8657,58.8216,58.848,19241.0
2017-09-12 15:20:00,66.72,66.75,66.71,66.74,21366.0,58.848,58.8745,58.8392,58.8657,21366.0
2017-09-12 15:30:00,66.75,66.77,66.74,66.76,35352.0,58.8745,58.8921,58.8657,58.8833,35352.0
2017-09-12 15:40:00,66.75,66.81,66.73,66.74,41564.0,58.8745,58.9274,58.8568,58.8657,41564.0
2017-09-12 15:50:00,66.74,66.75,66.7,66.75,95229.0,58.8657,58.8745,58.8304,58.8745,95229.0
2017-09-13 09:30:00,66.7,66.76,66.62,66.71,12070.0,58.8304,58.8833,58.7598,58.8392,12070.0
2017-09-13 09:40:00,66.7,66.73,66.64,66.68,9456.0,58.8304,58.8568,58.7775,58.8127,9456.0
2017-09-13 09:50:00,66.67,66.71,66.66,66.67,4255.0,58.8039,58.8392,58.7951,58.8039,4255.0
2017-09-13 10:00:00,66.65,66.71,66.64,66.69,6407.0,58.7863,58.8392,58.7775,58.8216,6407.0
2017-09-13 10:10:00,66.69,66.72,66.57,66.57,71524.0,58.8216,58.848,58.7157,58.7157,71524.0
2017-09-13 10:20:00,66.53,66.57,66.49,66.57,21658.0,58.6804,58.7157,58.6452,58.7157,21658.0
2017-09-13 10:30:00,66.58,66.58,66.5,66.52,17563.0,58.7245,58.7245,58.654,58.6716,17563.0
2017-09-13 10:40:00,66.53,66.54,66.5,66.52,46638.0,58.6804,58.6893,58.654,58.6716,46638.0
2017-09-13 10:50:00,66.52,66.55,66.5,66.54,7280.0,58.6716,58.6981,58.654,58.6893,7280.0
2017-09-13 11:00:00,66.53,66.54,66.52,66.53,5412.0,58.6804,58.6893,58.6716,58.6804,5412.0
2017-09-13 11:10:00,66.53,66.55,66.44,66.47,91508.0,58.6804,58.6981,58.6011,58.6275,91508.0
2017-09-13 11:20:00,66.45,66.49,66.4,66.42,12015.0,58.6099,58.6452,58.5658,58.5834,12015.0
2017-09-13 11:30:00,66.41,66.41,66.3,66.34,10042.0,58.5746,58.5746,58.4776,58.5129,10042.0
2017-09-13 11:40:00,66.35,66.36,66.33,66.34,9857.0,58.5217,58.5305,58.504,58.5129,9857.0
2017-09-13 11:50:00,66.34,66.37,66.34,66.37,6204.0,58.5129,58.5393,58.5129,58.5393,6204.0
2017-09-13 12:00:00,66.36,66.37,66.34,66.35,14571.0,58.5305,58.5393,58.5129,58.5217,14571.0
2017-09-13 12:10:00,66.35,66.43,66.35,66.42,8354.0,58.5217,58.5922,58.5217,58.5834,8354.0
2017-09-13 12:20:00,66.43,66.44,66.4,66.44,15421.0,58.5922,58.6011,58.5658,58.6011,15421.0
2017-09-13 12:30:00,66.44,66.46,66.44,66.46,12027.0,58.6011,58.6187,58.6011,58.6187,12027.0
2017-09-13 12:40:00,66.45,66.48,66.41,66.47,11887.0,58.6099,58.6363,58.5746,58.6275,11887.0
2017-09-13 12:50:00,66.47,66.47,66.44,66.44,10751.0,58.6275,58.6275,58.6011,58.6011,10751.0
2017-09-13 13:00:00,66.44,66.47,66.4,66.45,8485.0,58.6011,58.6275,58.5658,58.6099,8485.0
2017-09-13 13:10:00,66.45,66.46,66.44,66.45,5900.0,58.6099,58.6187,58.6011,58.6099,5900.0
2017-09-13 13:20:00,66.46,66.46,66.42,66.43,4850.0,58.6187,58.6187,58.5834,58.5922,4850.0
2017-09-13 13:30:00,66.44,66.45,66.43,66.44,5536.0,58.6011,58.6099,58.5922,58.6011,5536.0
2017-09-13 13:40:00,66.44,66.45,66.39,66.39,8563.0,58.6011,58.6099,58.557,58.557,8563.0
2017-09-13 13:50:00,66.4,66.4,66.32,66.33,6522.0,58.5658,58.5658,58.4952,58.504,6522.0
2017-09-13 14:00:00,66.33,66.33,66.3,66.32,8494.0,58.504,58.504,58.4776,58.4952,8494.0
2017-09-13 14:10:00,66.31,66.32,66.29,66.31,13871.0,58.4864,58.4952,58.4688,58.4864,13871.0
2017-09-13 14:20:00,66.3,66.33,66.29,66.32,9793.0,58.4776,58.504,58.4688,58.4952,9793.0
2017-09-13 14:30:00,66.32,66.35,66.32,66.32,4590.0,58.4952,58.5217,58.4952,58.4952,4590.0
2017-09-13 14:40:00,66.33,66.35,66.32,66.34,7609.0,58.504,58.5217,58.4952,58.5129,7609.0
2017-09-13 14:50:00,66.34,66.38,66.33,66.37,7262.0,58.5129,58.5481,58.504,58.5393,7262.0
2017-09-13 15:00:00,66.36,66.37,66.33,66.34,9169.0,58.5305,58.5393,58.504,58.5129,9169.0
2017-09-13 15:10:00,66.34,66.35,66.31,66.33,9216.0,58.5129,58.5217,58.4864,58.504,9216.0
2017-09-13 15:20:00,66.33,66.36,66.32,66.35,33373.0,58.504,58.5305,58.4952,58.5217,33373.0
2017-09-13 15:30:00,66.35,66.39,66.34,66.38,45174.0,58.5217,58.557,58.5129,58.5481,45174.0
2017-09-13 15:40:00,66.38,66.38,66.34,66.37,51646.0,58.5481,58.5481,58.5129,58.5393,51646.0
2017-09-13 15:50:00,66.36,66.38,66.3,66.34,112989.0,58.5305,58.5481,58.4776,58.5129,112989.0
2017-09-14 09:30:00,66.23,66.51,66.23,66.4,23428.0,58.4158,58.6628,58.4158,58.5658,23428.0
2017-09-14 09:40:00,66.46,66.55,66.38,66.5,26594.0,58.6187,58.6981,58.5481,58.654,26594.0
2017-09-14 09:50:00,66.49,66.71,66.49,66.7,16489.0,58.6452,58.8392,58.6452,58.8304,16489.0
2017-09-14 10:00:00,66.71,66.76,66.69,66.75,9131.0,58.8392,58.8833,58.8216,58.8745,9131.0
2017-09-14 10:10:00,66.76,66.85,66.74,66.85,14343.0,58.8833,58.9627,58.8657,58.9627,14343.0
2017-09-14 10:20:00,66.85,66.85,66.75,66.77,19371.0,58.9627,58.9627,58.8745,58.8921,19371.0
2017-09-14 10:30:00,66.76,66.77,66.62,66.63,16166.0,58.8833,58.8921,58.7598,58.7686,16166.0
2017-09-14 10:40:00,66.64,66.66,66.61,66.63,17111.0,58.7775,58.7951,58.751,58.7686,17111.0
2017-09-14 10:50:00,66.63,66.66,66.61,66.61,11191.0,58.7686,58.7951,58.751,58.751,11191.0
2017-09-14 11:00:00,66.6,66.63,66.56,66.6,8513.0,58.7422,58.7686,58.7069,58.7422,8513.0
2017-09-14 11:10:00,66.6,66.72,66.59,66.7,7722.0,58.7422,58.848,58.7334,58.8304,7722.0
2017-09-14 11:20:00,66.7,66.73,66.7,66.73,7073.0,58.8304,58.8568,58.8304,58.8568,7073.0
2017-09-14 11:30:00,66.74,66.78,66.73,66.78,7512.0,58.8657,58.9009,58.8568,58.9009,7512.0
2017-09-14 11:40:00,66.77,66.85,66.76,66.81,10000.0,58.8921,58.9627,58.8833,58.9274,10000.0
2017-09-14 11:50:00,66.81,66.82,66.78,66.8,7404.0,58.9274,58.9362,58.9009,58.9186,7404.0
2017-09-14 12:00:00,66.81,66.82,66.79,66.79,10161.0,58.9274,58.9362,58.9098,58.9098,10161.0
2017-09-14 12:10:00,66.79,66.79,66.74,66.77,7718.0,58.9098,58.9098,58.8657,58.8921,7718.0
2017-09-14 12:20:00,66.77,66.81,66.77,66.81,16167.0,58.8921,58.9274,58.8921,58.9274,16167.0
2017-09-14 12:30:00,66.81,66.81,66.76,66.78,7025.0,58.9274,58.9274,58.8833,58.9009,7025.0
2017-09-14 12:40:00,66.78,66.8,66.77,66.78,6356.0,58.9009,58.9186,58.8921,58.9009,6356.0
2017-09-14 12:50:00,66.79,66.8,66.65,66.68,25032.0,58.9098,58.9186,58.7863,58.8127,25032.0
2017-09-14 13:00:00,66.67,66.69,66.64,66.66,7920.0,58.8039,58.8216,58.7775,58.7951,7920.0
2017-09-14 13:10:00,66.66,66.66,66.63,66.65,3606.0,58.7951,58.7951,58.7686,58.7863,3606.0
2017-09-14 13:20:00,66.65,66.67,66.63,66.65,21716.0,58.7863,58.8039,58.7686,58.7863,21716.0
2017-09-14 13:30:00,66.65,66.65,66.54,66.57,21874.0,58.7863,58.7863,58.6893,58.7157,21874.0
2017-09-14 13:40:00,66.57,66.61,66.56,66.61,8317.0,58.7157,58.751,58.7069,58.751,8317.0
2017-09-14 13:50:00,66.61,66.7,66.61,66.7,15969.0,58.751,58.8304,58.751,58.8304,15969.0
2017-09-14 14:00:00,66.7,66.72,66.68,66.69,8993.0,58.8304,58.848,58.8127,58.8216,8993.0
2017-09-14 14:10:00,66.69,66.72,66.69,66.72,11582.0,58.8216,58.848,58.8216,58.848,11582.0
2017-09-14 14:20:00,66.72,66.75,66.72,66.74,8145.0,58.848,58.8745,58.848,58.8657,8145.0
2017-09-14 14:30:00,66.74,66.79,66.74,66.77,8169.0,58.8657,58.9098,58.8657,58.8921,8169.0
2017-09-14 14:40:00,66.75,66.78,66.74,66.78,6868.0,58.8745,58.9009,58.8657,58.9009,6868.0
2017-09-14 14:50:00,66.79,66.88,66.79,66.79,30661.0,58.9098,58.9891,58.9098,58.9098,30661.0
2017-09-14 15:00:00,66.8,66.81,66.75,66.75,8119.0,58.9186,58.9274,58.8745,58.8745,8119.0
2017-09-14 15:10:00,66.76,66.78,66.73,66.73,14977.0,58.8833,58.9009,58.8568,58.8568,14977.0
2017-09-14 15:20:00,66.73,66.76,66.72,66.73,18445.0,58.8568,58.8833,58.848,58.8568,18445.0
2017-09-14 15:30:00,66.74,66.8,66.74,66.8,11618.0,58.8657,58.9186,58.8657,58.9186,11618.0
2017-09-14 15:40:00,66.79,66.84,66.76,66.8,37861.0,58.9098,58.9539,58.8833,58.9186,37861.0
2017-09-14 15:50:00,66.81,66.84,66.78,66.83,76392.0,58.9274,58.9539,58.9009,58.945,76392.0
2017-09-15 09:30:00,66.8,66.89,66.62,66.78,211767.0,58.9186,58.998,58.7598,58.9009,211767.0
2017-09-15 09:40:00,66.79,66.8,66.6,66.74,17139.0,58.9098,58.9186,58.7422,58.8657,17139.0
2017-09-15 09:50:00,66.71,66.71,66.54,66.55,8862.0,58.8392,58.8392,58.6893,58.6981,8862.0
2017-09-15 10:00:00,66.48,66.5,66.32,66.36,32104.0,58.6363,58.654,58.4952,58.5305,32104.0
2017-09-15 10:10:00,66.35,66.4,66.32,66.33,6336.0,58.5217,58.5658,58.4952,58.504,6336.0
2017-09-15 10:20:00,66.36,66.36,66.29,66.35,11590.0,58.5305,58.5305,58.4688,58.5217,11590.0
2017-09-15 10:30:00,66.36,66.36,66.25,66.32,23823.0,58.5305,58.5305,58.4335,58.4952,23823.0
2017-09-15 10:40:00,66.32,66.32,66.28,66.32,8069.0,58.4952,58.4952,58.4599,58.4952,8069.0
2017-09-15 10:50:00,66.34,66.35,66.29,66.31,6141.0,58.5129,58.5217,58.4688,58.4864,6141.0
2017-09-15 11:00:00,66.31,66.34,66.26,66.33,8641.0,58.4864,58.5129,58.4423,58.504,8641.0
2017-09-15 11:10:00,66.34,66.38,66.34,66.37,6665.0,58.5129,58.5481,58.5129,58.5393,6665.0
2017-09-15 11:20:00,66.37,66.4,66.31,66.38,9704.0,58.5393,58.5658,58.4864,58.5481,9704.0
2017-09-15 11:30:00,66.39,66.52,66.39,66.49,7337.0,58.557,58.6716,58.557,58.6452,7337.0
2017-09-15 11:40:00,66.49,66.51,66.47,66.48,6522.0,58.6452,58.6628,58.6275,58.6363,6522.0
2017-09-15 11:50:00,66.49,66.51,66.48,66.5,6285.0,58.6452,58.6628,58.6363,58.654,6285.0
2017-09-15 12:00:00,66.5,66.56,66.49,66.52,9414.0,58.654,58.7069,58.6452,58.6716,9414.0
2017-09-15 12:10:00,66.53,66.6,66.53,66.57,4236.0,58.6804,58.7422,58.6804,58.7157,4236.0
2017-09-15 12:20:00,66.57,66.6,66.57,66.58,3271.0,58.7157,58.7422,58.7157,58.7245,3271.0
2017-09-15 12:30:00,66.59,66.62,66.58,66.6,4251.0,58.7334,58.7598,58.7245,58.7422,4251.0
2017-09-15 12:40:00,66.6,66.64,66.56,66.64,4883.0,58.7422,58.7775,58.7069,58.7775,4883.0
2017-09-15 12:50:00,66.63,66.64,66.62,66.63,1808.0,58.7686,58.7775,58.7598,58.7686,1808.0
2017-09-15 13:00:00,66.62,66.65,66.61,66.65,6011.0,58.7598,58.7863,58.751,58.7863,6011.0
2017-09-15 13:10:00,66.65,66.68,66.65,66.67,5735.0,58.7863,58.8127,58.7863,58.8039,5735.0
2017-09-15 13:20:00,66.67,66.68,66.67,66.68,4000.0,58.8039,58.8127,58.8039,58.8127,4000.0
2017-09-15 13:30:00,66.69,66.71,66.65,66.67,5226.0,58.8216,58.8392,58.7863,58.8039,5226.0
2017-09-15 13:40:00,66.68,66.68,66.66,66.67,2734.0,58.8127,58.8127,58.7951,58.8039,2734.0
2017-09-15 13:50:00,66.66,66.67,66.64,66.65,4478.0,58.7951,58.8039,58.7775,58.7863,4478.0
2017-09-15 14:00:00,66.67,66.7,66.66,66.7,4696.0,58.8039,58.8304,58.7951,58.8304,4696.0
2017-09-15 14:10:00,66.71,66.73,66.7,66.71,6754.0,58.8392,58.8568,58.8304,58.8392,6754.0
2017-09-15 14:20:00,66.72,66.72,66.68,66.71,5311.0,58.848,58.848,58.8127,58.8392,5311.0
2017-09-15 14:30:00,66.71,66.76,66.71,66.76,9689.0,58.8392,58.8833,58.8392,58.8833,9689.0
2017-09-15 14:40:00,66.76,66.83,66.76,66.8,13105.0,58.8833,58.945,58.8833,58.9186,13105.0
2017-09-15 14:50:00,66.81,66.82,66.79,66.82,4899.0,58.9274,58.9362,58.9098,58.9362,4899.0
2017-09-15 15:00:00,66.82,66.84,66.8,66.84,9584.0,58.9362,58.9539,58.9186,58.9539,9584.0
2017-09-15 15:10:00,66.84,66.85,66.83,66.85,2504.0,58.9539,58.9627,58.945,58.9627,2504.0
2017-09-15 15:20:00,66.85,66.87,66.83,66.86,13547.0,58.9627,58.9803,58.945,58.9715,13547.0
2017-09-15 15:30:00,66.86,66.88,66.84,66.88,18617.0,58.9715,58.9891,58.9539,58.9891,18617.0
2017-09-15 15:40:00,66.88,66.93,66.88,66.92,29412.0,58.9891,59.0332,58.9891,59.0244,29412.0
2017-09-15 15:50:00,66.91,66.92,66.84,66.89,77474.0,59.0156,59.0244,58.9539,58.998,77474.0
2017-09-18 09:30:00,66.95,66.95,66.76,66.89,9401.0,59.0509,59.0509,58.8833,58.998,9401.0
2017-09-18 09:40:00,66.88,66.92,66.84,66.84,8402.0,58.9891,59.0244,58.9539,58.9539,8402.0
2017-09-18 09:50:00,66.8,66.87,66.78,66.87,9479.0,58.9186,58.9803,58.9009,58.9803,9479.0
2017-09-18 10:00:00,66.87,66.91,66.83,66.83,4227.0,58.9803,59.0156,58.945,58.945,4227.0
2017-09-18 10:10:00,66.85,66.89,66.8,66.88,9390.0,58.9627,58.998,58.9186,58.9891,9390.0
2017-09-18 10:20:00,66.88,66.91,66.86,66.86,3517.0,58.9891,59.0156,58.9715,58.9715,3517.0
2017-09-18 10:30:00,66.86,66.89,66.85,66.86,3215.0,58.9715,58.998,58.9627,58.9715,3215.0
2017-09-18 10:40:00,66.87,66.87,66.83,66.83,3505.0,58.9803,58.9803,58.945,58.945,3505.0
2017-09-18 10:50:00,66.83,66.86,66.81,66.81,5494.0,58.945,58.9715,58.9274,58.9274,5494.0
2017-09-18 11:00:00,66.8,66.82,66.78,66.82,3803.0,58.9186,58.9362,58.9009,58.9362,3803.0
2017-09-18 11:10:00,66.81,66.82,66.77,66.78,4374.0,58.9274,58.9362,58.8921,58.9009,4374.0
2017-09-18 11:20:00,66.78,66.8,66.77,66.8,2694.0,58.9009,58.9186,58.8921,58.9186,2694.0
2017-09-18 11:30:00,66.79,66.85,66.78,66.83,6363.0,58.9098,58.9627,58.9009,58.945,6363.0
2017-09-18 11:40:00,66.85,66.85,66.83,66.85,3441.0,58.9627,58.9627,58.945,58.9627,3441.0
2017-09-18 11:50:00,66.84,66.85,66.78,66.8,4283.0,58.9539,58.9627,58.9009,58.9186,4283.0
2017-09-18 12:00:00,66.79,66.83,66.78,66.81,9234.0,58.9098,58.945,58.9009,58.9274,9234.0
2017-09-18 12:10:00,66.82,66.83,66.81,66.82,4375.0,58.9362,58.945,58.9274,58.9362,4375.0
2017-09-18 12:20:00,66.81,66.81,66.75,66.75,10356.0,58.9274,58.9274,58.8745,58.8745,10356.0
2017-09-18 12:30:00,66.75,66.76,66.73,66.75,6820.0,58.8745,58.8833,58.8568,58.8745,6820.0
2017-09-18 12:40:00,66.74,66.74,66.71,66.71,4543.0,58.8657,58.8657,58.8392,58.8392,4543.0
2017-09-18 12:50:00,66.73,66.74,66.71,66.72,5372.0,58.8568,58.8657,58.8392,58.848,5372.0
2017-09-18 13:00:00,66.73,66.73,66.68,66.68,8215.0,58.8568,58.8568,58.8127,58.8127,8215.0
2017-09-18 13:10:00,66.69,66.69,66.68,66.68,3200.0,58.8216,58.8216,58.8127,58.8127,3200.0
2017-09-18 13:20:00,66.69,66.69,66.67,66.67,6599.0,58.8216,58.8216,58.8039,58.8039,6599.0
2017-09-18 13:30:00,66.67,66.7,66.67,66.7,5076.0,58.8039,58.8304,58.8039,58.8304,5076.0
2017-09-18 13:40:00,66.7,66.77,66.69,66.77,13368.0,58.8304,58.8921,58.8216,58.8921,13368.0
2017-09-18 13:50:00,66.77,66.77,66.76,66.77,2300.0,58.8921,58.8921,58.8833,58.8921,2300.0
2017-09-18 14:00:00,66.77,66.79,66.75,66.77,18572.0,58.8921,58.9098,58.8745,58.8921,18572.0
2017-09-18 14:10:00,66.76,66.77,66.74,66.74,14498.0,58.8833,58.8921,58.8657,58.8657,14498.0
2017-09-18 14:20:00,66.73,66.79,66.73,66.77,11214.0,58.8568,58.9098,58.8568,58.8921,11214.0
2017-09-18 14:30:00,66.78,66.8,66.77,66.79,10108.0,58.9009,58.9186,58.8921,58.9098,10108.0
2017-09-18 14:40:00,66.8,66.83,66.79,66.81,5819.0,58.9186,58.945,58.9098,58.9274,5819.0
2017-09-18 14:50:00,66.81,66.88,66.81,66.84,12921.0,58.9274,58.9891,58.9274,58.9539,12921.0
2017-09-18 15:00:00,66.84,66.87,66.83,66.87,8055.0,58.9539,58.9803,58.945,58.9803,8055.0
2017-09-18 15:10:00,66.87,66.91,66.87,66.89,11206.0,58.9803,59.0156,58.9803,58.998,11206.0
2017-09-18 15:20:00,66.9,66.91,66.88,66.89,12572.0,59.0068,59.0156,58.9891,58.998,12572.0
2017-09-18 15:30:00,66.89,66.92,66.89,66.92,13904.0,58.998,59.0244,58.998,59.0244,13904.0
2017-09-18 15:40:00,66.92,66.95,66.92,66.92,32185.0,59.0244,59.0509,59.0244,59.0244,32185.0
2017-09-18 15:50:00,66.93,66.94,66.92,66.93,84465.0,59.0332,59.0421,59.0244,59.0332,84465.0
2017-09-19 09:30:00,66.81,66.98,66.65,66.67,25964.0,58.9274,59.0773,58.7863,58.8039,25964.0
2017-09-19 09:40:00,66.67,66.7,66.62,66.67,13139.0,58.8039,58.8304,58.7598,58.8039,13139.0
2017-09-19 09:50:00,66.67,66.79,66.66,66.72,17732.0,58.8039,58.9098,58.7951,58.848,17732.0
2017-09-19 10:00:00,66.7,66.73,66.66,66.73,11238.0,58.8304,58.8568,58.7951,58.8568,11238.0
2017-09-19 10:10:00,66.72,66.74,66.71,66.71,12513.0,58.848,58.8657,58.8392,58.8392,12513.0
2017-09-19 10:20:00,66.72,66.78,66.72,66.75,11054.0,58.848,58.9009,58.848,58.8745,11054.0
2017-09-19 10:30:00,66.75,66.75,66.67,66.71,12809.0,58.8745,58.8745,58.8039,58.8392,12809.0
2017-09-19 10:40:00,66.7,66.82,66.7,66.82,25870.0,58.8304,58.9362,58.8304,58.9362,25870.0
2017-09-19 10:50:00,66.82,66.89,66.8,66.81,52622.0,58.9362,58.998,58.9186,58.9274,52622.0
2017-09-19 11:00:00,66.8,66.87,66.79,66.86,24656.0,58.9186,58.9803,58.9098,58.9715,24656.0
2017-09-19 11:10:00,66.85,66.87,66.81,66.82,31116.0,58.9627,58.9803,58.9274,58.9362,31116.0
2017-09-19 11:20:00,66.82,66.83,66.78,66.8,22449.0,58.9362,58.945,58.9009,58.9186,22449.0
2017-09-19 11:30:00,66.79,66.82,66.79,66.81,10700.0,58.9098,58.9362,58.9098,58.9274,10700.0
2017-09-19 11:40:00,66.81,66.87,66.81,66.87,15533.0,58.9274,58.9803,58.9274,58.9803,15533.0
2017-09-19 11:50:00,66.88,66.9,66.87,66.9,7797.0,58.9891,59.0068,58.9803,59.0068,7797.0
2017-09-19 12:00:00,66.91,66.93,66.84,66.86,14754.0,59.0156,59.0332,58.9539,58.9715,14754.0
2017-09-19 12:10:00,66.85,66.86,66.84,66.85,9564.0,58.9627,58.9715,58.9539,58.9627,9564.0
2017-09-19 12:20:00,66.85,66.86,66.84,66.85,9324.0,58.9627,58.9715,58.9539,58.9627,9324.0
2017-09-19 12:30:00,66.85,66.87,66.84,66.86,11197.0,58.9627,58.9803,58.9539,58.9715,11197.0
2017-09-19 12:40:00,66.86,66.88,66.86,66.87,6140.0,58.9715,58.9891,58.9715,58.9803,6140.0
2017-09-19 12:50:00,66.87,66.87,66.86,66.86,3169.0,58.9803,58.9803,58.9715,58.9715,3169.0
2017-09-19 13:00:00,66.86,66.87,66.82,66.84,9552.0,58.9715,58.9803,58.9362,58.9539,9552.0
2017-09-19 13:10:00,66.85,66.85,66.83,66.85,8596.0,58.9627,58.9627,58.945,58.9627,8596.0
2017-09-19 13:20:00,66.84,66.88,66.84,66.86,16251.0,58.9539,58.9891,58.9539,58.9715,16251.0
2017-09-19 13:30:00,66.87,66.88,66.85,66.86,4982.0,58.9803,58.9891,58.9627,58.9715,4982.0
2017-09-19 13:40:00,66.85,66.85,66.8,66.82,15538.0,58.9627,58.9627,58.9186,58.9362,15538.0
2017-09-19 13:50:00,66.83,66.84,66.82,66.83,6581.0,58.945,58.9539,58.9362,58.945,6581.0
2017-09-19 14:00:00,66.83,66.84,66.83,66.84,14110.0,58.945,58.9539,58.945,58.9539,14110.0
2017-09-19 14:10:00,66.84,66.84,66.8,66.81,13765.0,58.9539,58.9539,58.9186,58.9274,13765.0
2017-09-19 14:20:00,66.81,66.81,66.8,66.8,14022.0,58.9274,58.9274,58.9186,58.9186,14022.0
2017-09-19 14:30:00,66.8,66.82,66.8,66.81,10653.0,58.9186,58.9362,58.9186,58.9274,10653.0
2017-09-19 14:40:00,66.81,66.88,66.81,66.87,17216.0,58.9274,58.9891,58.9274,58.9803,17216.0
2017-09-19 14:50:00,66.87,66.87,66.85,66.85,15659.0,58.9803,58.9803,58.9627,58.9627,15659.0
2017-09-19 15:00:00,66.86,66.89,66.84,66.88,11437.0,58.9715,58.998,58.9539,58.9891,11437.0
2017-09-19 15:10:00,66.89,66.91,66.88,66.91,15166.0,58.998,59.0156,58.9891,59.0156,15166.0
2017-09-19 15:20:00,66.91,66.91,66.86,66.89,31919.0,59.0156,59.0156,58.9715,58.998,31919.0
2017-09-19 15:30:00,66.89,66.91,66.85,66.86,19452.0,58.998,59.0156,58.9627,58.9715,19452.0
2017-09-19 15:40:00,66.85,66.86,66.84,66.86,58359.0,58.9627,58.9715,58.9539,58.9715,58359.0
2017-09-19 15:50:00,66.86,66.86,66.83,66.86,55159.0,58.9715,58.9715,58.945,58.9715,55159.0
2017-09-20 09:30:00,66.86,67.18,66.82,66.94,34536.0,58.9715,59.2538,58.9362,59.0421,34536.0
2017-09-20 09:40:00,66.95,67.02,66.85,66.87,8132.0,59.0509,59.1126,58.9627,58.9803,8132.0
2017-09-20 09:50:00,66.88,66.98,66.88,66.98,3067.0,58.9891,59.0773,58.9891,59.0773,3067.0
2017-09-20 10:00:00,67.0,67.01,66.76,66.78,111821.0,59.095,59.1038,58.8833,58.9009,111821.0
2017-09-20 10:10:00,66.78,66.8,66.72,66.76,10129.0,58.9009,58.9186,58.848,58.8833,10129.0
2017-09-20 10:20:00,66.77,66.77,66.71,66.72,11509.0,58.8921,58.8921,58.8392,58.848,11509.0
2017-09-20 10:30:00,66.74,66.8,66.72,66.77,11856.0,58.8657,58.9186,58.848,58.8921,11856.0
2017-09-20 10:40:00,66.76,66.86,66.75,66.86,16399.0,58.8833,58.9715,58.8745,58.9715,16399.0
2017-09-20 10:50:00,66.85,66.9,66.82,66.9,7566.0,58.9627,59.0068,58.9362,59.0068,7566.0
2017-09-20 11:00:00,66.9,66.93,66.87,66.9,16173.0,59.0068,59.0332,58.9803,59.0068,16173.0
2017-09-20 11:10:00,66.91,66.94,66.86,66.88,26932.0,59.0156,59.0421,58.9715,58.9891,26932.0
2017-09-20 11:20:00,66.85,66.87,66.82,66.84,5700.0,58.9627,58.9803,58.9362,58.9539,5700.0
2017-09-20 11:30:00,66.84,66.87,66.83,66.87,5918.0,58.9539,58.9803,58.945,58.9803,5918.0
2017-09-20 11:40:00,66.86,66.87,66.82,66.84,33520.0,58.9715,58.9803,58.9362,58.9539,33520.0
2017-09-20 11:50:00,66.85,66.86,66.8,66.86,9381.0,58.9627,58.9715,58.9186,58.9715,9381.0
2017-09-20 12:00:00,66.87,66.87,66.83,66.85,4455.0,58.9803,58.9803,58.945,58.9627,4455.0
2017-09-20 12:10:00,66.85,66.88,66.84,66.88,3100.0,58.9627,58.9891,58.9539,58.9891,3100.0
2017-09-20 12:20:00,66.87,66.89,66.87,66.87,4757.0,58.9803,58.998,58.9803,58.9803,4757.0
2017-09-20 12:30:00,66.86,66.9,66.86,66.89,3018.0,58.9715,59.0068,58.9715,58.998,3018.0
2017-09-20 12:40:00,66.89,66.89,66.81,66.82,7964.0,58.998,58.998,58.9274,58.9362,7964.0
2017-09-20 12:50:00,66.82,66.83,66.81,66.82,3813.0,58.9362,58.945,58.9274,58.9362,3813.0
2017-09-20 13:00:00,66.82,66.84,66.82,66.83,2012.0,58.9362,58.9539,58.9362,58.945,2012.0
2017-09-20 13:10:00,66.83,66.84,66.79,66.8,5877.0,58.945,58.9539,58.9098,58.9186,5877.0
2017-09-20 13:20:00,66.79,66.8,66.77,66.78,6503.0,58.9098,58.9186,58.8921,58.9009,6503.0
2017-09-20 13:30:00,66.79,66.82,66.78,66.81,2064.0,58.9098,58.9362,58.9009,58.9274,2064.0
2017-09-20 13:40:00,66.81,66.86,66.81,66.86,13898.0,58.9274,58.9715,58.9274,58.9715,13898.0
2017-09-20 13:50:00,66.86,66.9,66.83,66.85,11033.0,58.9715,59.0068,58.945,58.9627,11033.0
2017-09-20 14:00:00,66.84,66.84,66.66,66.77,9592.0,58.9539,58.9539,58.7951,58.8921,9592.0
2017-09-20 14:10:00,66.72,66.77,66.69,66.69,14972.0,58.848,58.8921,58.8216,58.8216,14972.0
2017-09-20 14:20:00,66.67,66.71,66.62,66.69,11442.0,58.8039,58.8392,58.7598,58.8216,11442.0
2017-09-20 14:30:00,66.69,66.7,66.65,66.69,11546.0,58.8216,58.8304,58.7863,58.8216,11546.0
2017-09-20 14:40:00,66.68,66.73,66.66,66.72,7309.0,58.8127,58.8568,58.7951,58.848,7309.0
2017-09-20 14:50:00,66.71,66.76,66.69,66.7,9538.0,58.8392,58.8833,58.8216,58.8304,9538.0
2017-09-20 15:00:00,66.7,66.71,66.67,66.69,8012.0,58.8304,58.8392,58.8039,58.8216,8012.0
2017-09-20 15:10:00,66.69,66.7,66.66,66.69,13505.0,58.8216,58.8304,58.7951,58.8216,13505.0
2017-09-20 15:20:00,66.69,66.72,66.66,66.67,14764.0,58.8216,58.848,58.7951,58.8039,14764.0
2017-09-20 15:30:00,66.68,66.71,66.63,66.68,56275.0,58.8127,58.8392,58.7686,58.8127,56275.0
2017-09-20 15:40:00,66.68,66.7,66.66,66.7,34111.0,58.8127,58.8304,58.7951,58.8304,34111.0
2017-09-20 15:50:00,66.69,66.71,66.58,66.58,176073.0,58.8216,58.8392,58.7245,58.7245,176073.0
2017-09-21 09:30:00,66.5,66.53,66.16,66.2,47172.0,58.654,58.6804,58.3541,58.3894,47172.0
2017-09-21 09:40:00,66.2,66.2,65.81,65.89,85425.0,58.3894,58.3894,58.0454,58.116,85425.0
2017-09-21 09:50:00,65.81,66.11,65.81,65.98,32743.0,58.0454,58.31,58.0454,58.1953,32743.0
2017-09-21 10:00:00,65.97,66.09,65.97,66.05,27694.0,58.1865,58.2924,58.1865,58.2571,27694.0
2017-09-21 10:10:00,66.03,66.07,65.97,66.0,17326.0,58.2394,58.2747,58.1865,58.213,17326.0
2017-09-21 10:20:00,66.02,66.28,66.02,66.09,36719.0,58.2306,58.4599,58.2306,58.2924,36719.0
2017-09-21 10:30:00,66.12,66.25,66.11,66.18,149742.0,58.3188,58.4335,58.31,58.3717,149742.0
2017-09-21 10:40:00,66.18,66.48,66.15,66.35,86502.0,58.3717,58.6363,58.3453,58.5217,86502.0
2017-09-21 10:50:00,66.35,66.46,66.33,66.41,45897.0,58.5217,58.6187,58.504,58.5746,45897.0
2017-09-21 11:00:00,66.42,66.5,66.21,66.26,42144.0,58.5834,58.654,58.3982,58.4423,42144.0
2017-09-21 11:10:00,66.23,66.39,66.2,66.39,33623.0,58.4158,58.557,58.3894,58.557,33623.0
2017-09-21 11:20:00,66.4,66.41,66.24,66.27,19957.0,58.5658,58.5746,58.4247,58.4511,19957.0
2017-09-21 11:30:00,66.27,66.28,66.19,66.25,18600.0,58.4511,58.4599,58.3806,58.4335,18600.0
2017-09-21 11:40:00,66.25,66.26,66.17,66.18,9848.0,58.4335,58.4423,58.3629,58.3717,9848.0
2017-09-21 11:50:00,66.18,66.19,66.14,66.17,11869.0,58.3717,58.3806,58.3365,58.3629,11869.0
2017-09-21 12:00:00,66.18,66.22,66.17,66.19,6357.0,58.3717,58.407,58.3629,58.3806,6357.0
2017-09-21 12:10:00,66.19,66.21,66.16,66.18,32909.0,58.3806,58.3982,58.3541,58.3717,32909.0
2017-09-21 12:20:00,66.18,66.19,66.16,66.19,7429.0,58.3717,58.3806,58.3541,58.3806,7429.0
2017-09-21 12:30:00,66.18,66.2,66.11,66.11,9328.0,58.3717,58.3894,58.31,58.31,9328.0
2017-09-21 12:40:00,66.12,66.12,66.09,66.12,7965.0,58.3188,58.3188,58.2924,58.3188,7965.0
2017-09-21 12:50:00,66.11,66.12,66.09,66.11,7719.0,58.31,58.3188,58.2924,58.31,7719.0
2017-09-21 13:00:00,66.1,66.11,66.08,66.09,7479.0,58.3012,58.31,58.2835,58.2924,7479.0
2017-09-21 13:10:00,66.09,66.09,66.04,66.04,8819.0,58.2924,58.2924,58.2483,58.2483,8819.0
2017-09-21 13:20:00,66.06,66.07,66.03,66.03,16431.0,58.2659,58.2747,58.2394,58.2394,16431.0
2017-09-21 13:30:00,66.05,66.06,66.03,66.03,7966.0,58.2571,58.2659,58.2394,58.2394,7966.0
2017-09-21 13:40:00,66.03,66.06,65.97,65.98,10627.0,58.2394,58.2659,58.1865,58.1953,10627.0
2017-09-21 13:50:00,65.97,66.02,65.96,65.98,9812.0,58.1865,58.2306,58.1777,58.1953,9812.0
2017-09-21 14:00:00,65.99,66.02,65.99,66.0,14183.0,58.2042,58.2306,58.2042,58.213,14183.0
2017-09-21 14:10:00,66.01,66.03,65.98,66.01,35368.0,58.2218,58.2394,58.1953,58.2218,35368.0
2017-09-21 14:20:00,66.01,66.1,65.97,66.1,31553.0,58.2218,58.3012,58.1865,58.3012,31553.0
2017-09-21 14:30:00,66.09,66.19,66.08,66.11,26848.0,58.2924,58.3806,58.2835,58.31,26848.0
2017-09-21 14:40:00,66.1,66.13,66.09,66.12,17846.0,58.3012,58.3276,58.2924,58.3188,17846.0
2017-09-21 14:50:00,66.12,66.14,66.09,66.09,23306.0,58.3188,58.3365,58.2924,58.2924,23306.0
2017-09-21 15:00:00,66.1,66.13,66.1,66.13,17390.0,58.3012,58.3276,58.3012,58.3276,17390.0
2017-09-21 15:10:00,66.13,66.14,66.1,66.13,52809.0,58.3276,58.3365,58.3012,58.3276,52809.0
2017-09-21 15:20:00,66.13,66.14,66.1,66.12,34112.0,58.3276,58.3365,58.3012,58.3188,34112.0
2017-09-21 15:30:00,66.12,66.2,66.11,66.19,46298.0,58.3188,58.3894,58.31,58.3806,46298.0
2017-09-21 15:40:00,66.2,66.21,66.16,66.19,61664.0,58.3894,58.3982,58.3541,58.3806,61664.0
2017-09-21 15:50:00,66.18,66.19,66.12,66.14,105207.0,58.3717,58.3806,58.3188,58.3365,105207.0
2017-09-22 09:30:00,66.18,66.35,66.18,66.27,13261.0,58.3717,58.5217,58.3717,58.4511,13261.0
2017-09-22 09:40:00,66.27,66.28,66.21,66.27,9026.0,58.4511,58.4599,58.3982,58.4511,9026.0
2017-09-22 09:50:00,66.26,66.28,66.19,66.21,15805.0,58.4423,58.4599,58.3806,58.3982,15805.0
2017-09-22 10:00:00,66.23,66.27,66.19,66.22,13070.0,58.4158,58.4511,58.3806,58.407,13070.0
2017-09-22 10:10:00,66.23,66.3,66.22,66.28,11962.0,58.4158,58.4776,58.407,58.4599,11962.0
2017-09-22 10:20:00,66.29,66.29,66.24,66.25,8786.0,58.4688,58.4688,58.4247,58.4335,8786.0
2017-09-22 10:30:00,66.25,66.3,66.22,66.28,11355.0,58.4335,58.4776,58.407,58.4599,11355.0
2017-09-22 10:40:00,66.28,66.3,66.24,66.26,21419.0,58.4599,58.4776,58.4247,58.4423,21419.0
2017-09-22 10:50:00,66.27,66.32,66.25,66.3,23899.0,58.4511,58.4952,58.4335,58.4776,23899.0
2017-09-22 11:00:00,66.31,66.36,66.29,66.32,43619.0,58.4864,58.5305,58.4688,58.4952,43619.0
2017-09-22 11:10:00,66.32,66.37,66.31,66.32,15549.0,58.4952,58.5393,58.4864,58.4952,15549.0
2017-09-22 11:20:00,66.33,66.33,66.2,66.21,17236.0,58.504,58.504,58.3894,58.3982,17236.0
2017-09-22 11:30:00,66.21,66.22,66.16,66.17,12466.0,58.3982,58.407,58.3541,58.3629,12466.0
2017-09-22 11:40:00,66.18,66.19,66.17,66.18,7325.0,58.3717,58.3806,58.3629,58.3717,7325.0
2017-09-22 11:50:00,66.18,66.18,66.12,66.18,9993.0,58.3717,58.3717,58.3188,58.3717,9993.0
2017-09-22 12:00:00,66.17,66.27,66.17,66.25,10492.0,58.3629,58.4511,58.3629,58.4335,10492.0
2017-09-22 12:10:00,66.26,66.34,66.26,66.33,23787.0,58.4423,58.5129,58.4423,58.504,23787.0
2017-09-22 12:20:00,66.33,66.36,66.33,66.34,6477.0,58.504,58.5305,58.504,58.5129,6477.0
2017-09-22 12:30:00,66.34,66.34,66.31,66.31,7070.0,58.5129,58.5129,58.4864,58.4864,7070.0
2017-09-22 12:40:00,66.31,66.32,66.24,66.25,11841.0,58.4864,58.4952,58.4247,58.4335,11841.0
2017-09-22 12:50:00,66.25,66.3,66.21,66.27,20655.0,58.4335,58.4776,58.3982,58.4511,20655.0
2017-09-22 13:00:00,66.27,66.31,66.26,66.26,12330.0,58.4511,58.4864,58.4423,58.4423,12330.0
2017-09-22 13:10:00,66.26,66.29,66.25,66.27,8558.0,58.4423,58.4688,58.4335,58.4511,8558.0
2017-09-22 13:20:00,66.27,66.3,66.26,66.26,10911.0,58.4511,58.4776,58.4423,58.4423,10911.0
2017-09-22 13:30:00,66.27,66.33,66.26,66.33,15806.0,58.4511,58.504,58.4423,58.504,15806.0
2017-09-22 13:40:00,66.33,66.35,66.33,66.34,10596.0,58.504,58.5217,58.504,58.5129,10596.0
2017-09-22 13:50:00,66.34,66.35,66.3,66.32,9450.0,58.5129,58.5217,58.4776,58.4952,9450.0
2017-09-22 14:00:00,66.32,66.33,66.24,66.25,10177.0,58.4952,58.504,58.4247,58.4335,10177.0
2017-09-22 14:10:00,66.25,66.26,66.23,66.25,7475.0,58.4335,58.4423,58.4158,58.4335,7475.0
2017-09-22 14:20:00,66.25,66.26,66.24,66.25,9134.0,58.4335,58.4423,58.4247,58.4335,9134.0
2017-09-22 14:30:00,66.26,66.28,66.25,66.25,9513.0,58.4423,58.4599,58.4335,58.4335,9513.0
2017-09-22 14:40:00,66.25,66.25,66.2,66.21,19341.0,58.4335,58.4335,58.3894,58.3982,19341.0
2017-09-22 14:50:00,66.22,66.28,66.21,66.28,16098.0,58.407,58.4599,58.3982,58.4599,16098.0
2017-09-22 15:00:00,66.28,66.3,66.26,66.28,19900.0,58.4599,58.4776,58.4423,58.4599,19900.0
2017-09-22 15:10:00,66.29,66.29,66.26,66.27,12202.0,58.4688,58.4688,58.4423,58.4511,12202.0
2017-09-22 15:20:00,66.27,66.31,66.26,66.31,22602.0,58.4511,58.4864,58.4423,58.4864,22602.0
2017-09-22 15:30:00,66.31,66.32,66.25,66.26,26382.0,58.4864,58.4952,58.4335,58.4423,26382.0
2017-09-22 15:40:00,66.26,66.27,66.25,66.27,34620.0,58.4423,58.4511,58.4335,58.4511,34620.0
2017-09-22 15:50:00,66.27,66.32,66.25,66.25,110079.0,58.4511,58.4952,58.4335,58.4335,110079.0
2017-09-25 09:30:00,66.27,66.58,66.27,66.34,42369.0,58.4511,58.7245,58.4511,58.5129,42369.0
2017-09-25 09:40:00,66.32,66.35,66.29,66.33,4900.0,58.4952,58.5217,58.4688,58.504,4900.0
2017-09-25 09:50:00,66.32,66.34,66.13,66.19,29112.0,58.4952,58.5129,58.3276,58.3806,29112.0
2017-09-25 10:00:00,66.2,66.25,66.13,66.13,17018.0,58.3894,58.4335,58.3276,58.3276,17018.0
2017-09-25 10:10:00,66.13,66.25,66.13,66.25,4905.0,58.3276,58.4335,58.3276,58.4335,4905.0
2017-09-25 10:20:00,66.24,66.36,66.24,66.34,8579.0,58.4247,58.5305,58.4247,58.5129,8579.0
2017-09-25 10:30:00,66.35,66.43,66.33,66.41,6684.0,58.5217,58.5922,58.504,58.5746,6684.0
2017-09-25 10:40:00,66.41,66.42,66.36,66.42,3726.0,58.5746,58.5834,58.5305,58.5834,3726.0
2017-09-25 10:50:00,66.42,66.42,66.37,66.39,7025.0,58.5834,58.5834,58.5393,58.557,7025.0
2017-09-25 11:00:00,66.39,66.39,66.28,66.36,9059.0,58.557,58.557,58.4599,58.5305,9059.0
2017-09-25 11:10:00,66.35,66.41,66.35,66.38,8234.0,58.5217,58.5746,58.5217,58.5481,8234.0
2017-09-25 11:20:00,66.38,66.41,66.34,66.41,7337.0,58.5481,58.5746,58.5129,58.5746,7337.0
2017-09-25 11:30:00,66.39,66.42,66.37,66.4,5100.0,58.557,58.5834,58.5393,58.5658,5100.0
2017-09-25 11:40:00,66.4,66.4,66.32,66.33,2859.0,58.5658,58.5658,58.4952,58.504,2859.0
2017-09-25 11:50:00,66.32,66.38,66.3,66.36,3879.0,58.4952,58.5481,58.4776,58.5305,3879.0
2017-09-25 12:00:00,66.36,66.38,66.33,66.35,5931.0,58.5305,58.5481,58.504,58.5217,5931.0
2017-09-25 12:10:00,66.35,66.38,66.34,66.36,4000.0,58.5217,58.5481,58.5129,58.5305,4000.0
2017-09-25 12:20:00,66.37,66.4,66.36,66.4,4674.0,58.5393,58.5658,58.5305,58.5658,4674.0
2017-09-25 12:30:00,66.39,66.41,66.38,66.39,3000.0,58.557,58.5746,58.5481,58.557,3000.0
2017-09-25 12:40:00,66.39,66.42,66.39,66.4,5217.0,58.557,58.5834,58.557,58.5658,5217.0
2017-09-25 12:50:00,66.4,66.41,66.35,66.35,5300.0,58.5658,58.5746,58.5217,58.5217,5300.0
2017-09-25 13:00:00,66.33,66.37,66.33,66.35,5018.0,58.504,58.5393,58.504,58.5217,5018.0
2017-09-25 13:10:00,66.34,66.42,66.34,66.38,34636.0,58.5129,58.5834,58.5129,58.5481,34636.0
2017-09-25 13:20:00,66.39,66.46,66.39,66.43,6200.0,58.557,58.6187,58.557,58.5922,6200.0
2017-09-25 13:30:00,66.44,66.46,66.41,66.46,5170.0,58.6011,58.6187,58.5746,58.6187,5170.0
2017-09-25 13:40:00,66.46,66.47,66.45,66.45,4032.0,58.6187,58.6275,58.6099,58.6099,4032.0
2017-09-25 13:50:00,66.45,66.46,66.41,66.44,8193.0,58.6099,58.6187,58.5746,58.6011,8193.0
2017-09-25 14:00:00,66.44,66.49,66.44,66.48,3522.0,58.6011,58.6452,58.6011,58.6363,3522.0
2017-09-25 14:10:00,66.48,66.48,66.41,66.47,17655.0,58.6363,58.6363,58.5746,58.6275,17655.0
2017-09-25 14:20:00,66.45,66.52,66.43,66.52,8414.0,58.6099,58.6716,58.5922,58.6716,8414.0
2017-09-25 14:30:00,66.52,66.53,66.46,66.49,7311.0,58.6716,58.6804,58.6187,58.6452,7311.0
2017-09-25 14:40:00,66.49,66.51,66.48,66.5,6584.0,58.6452,58.6628,58.6363,58.654,6584.0
2017-09-25 14:50:00,66.5,66.53,66.5,66.51,6829.0,58.654,58.6804,58.654,58.6628,6829.0
2017-09-25 15:00:00,66.5,66.53,66.5,66.5,12114.0,58.654,58.6804,58.654,58.654,12114.0
2017-09-25 15:10:00,66.51,66.52,66.47,66.49,12335.0,58.6628,58.6716,58.6275,58.6452,12335.0
2017-09-25 15:20:00,66.48,66.53,66.48,66.48,19495.0,58.6363,58.6804,58.6363,58.6363,19495.0
2017-09-25 15:30:00,66.48,66.5,66.43,66.5,40506.0,58.6363,58.654,58.5922,58.654,40506.0
2017-09-25 15:40:00,66.49,66.59,66.49,66.58,72820.0,58.6452,58.7334,58.6452,58.7245,72820.0
2017-09-25 15:50:00,66.57,66.6,66.54,66.54,66297.0,58.7157,58.7422,58.6893,58.6893,66297.0
2017-09-26 09:30:00,66.59,66.66,66.36,66.55,15512.0,58.7334,58.7951,58.5305,58.6981,15512.0
2017-09-26 09:40:00,66.52,66.56,66.4,66.53,5438.0,58.6716,58.7069,58.5658,58.6804,5438.0
2017-09-26 09:50:00,66.51,66.57,66.49,66.57,8008.0,58.6628,58.7157,58.6452,58.7157,8008.0
2017-09-26 10:00:00,66.57,66.57,66.44,66.46,11139.0,58.7157,58.7157,58.6011,58.6187,11139.0
2017-09-26 10:10:00,66.46,66.46,66.38,66.4,10301.0,58.6187,58.6187,58.5481,58.5658,10301.0
2017-09-26 10:20:00,66.39,66.5,66.33,66.5,23641.0,58.557,58.654,58.504,58.654,23641.0
2017-09-26 10:30:00,66.5,66.51,66.43,66.5,7747.0,58.654,58.6628,58.5922,58.654,7747.0
2017-09-26 10:40:00,66.5,66.5,66.45,66.46,5900.0,58.654,58.654,58.6099,58.6187,5900.0
2017-09-26 10:50:00,66.46,66.47,66.41,66.41,10255.0,58.6187,58.6275,58.5746,58.5746,10255.0
2017-09-26 11:00:00,66.42,66.46,66.41,66.44,7699.0,58.5834,58.6187,58.5746,58.6011,7699.0
2017-09-26 11:10:00,66.44,66.48,66.44,66.44,8557.0,58.6011,58.6363,58.6011,58.6011,8557.0
2017-09-26 11:20:00,66.44,66.45,66.4,66.41,7227.0,58.6011,58.6099,58.5658,58.5746,7227.0
2017-09-26 11:30:00,66.4,66.45,66.4,66.45,9024.0,58.5658,58.6099,58.5658,58.6099,9024.0
2017-09-26 11:40:00,66.43,66.44,66.38,66.38,14748.0,58.5922,58.6011,58.5481,58.5481,14748.0
2017-09-26 11:50:00,66.39,66.43,66.38,66.41,21323.0,58.557,58.5922,58.5481,58.5746,21323.0
2017-09-26 12:00:00,66.41,66.44,66.39,66.39,9335.0,58.5746,58.6011,58.557,58.557,9335.0
2017-09-26 12:10:00,66.39,66.4,66.36,66.36,4746.0,58.557,58.5658,58.5305,58.5305,4746.0
2017-09-26 12:20:00,66.37,66.43,66.36,66.42,15600.0,58.5393,58.5922,58.5305,58.5834,15600.0
2017-09-26 12:30:00,66.42,66.44,66.41,66.41,15558.0,58.5834,58.6011,58.5746,58.5746,15558.0
2017-09-26 12:40:00,66.42,66.44,66.39,66.4,10598.0,58.5834,58.6011,58.557,58.5658,10598.0
2017-09-26 12:50:00,66.41,66.41,66.39,66.39,6200.0,58.5746,58.5746,58.557,58.557,6200.0
2017-09-26 13:00:00,66.39,66.41,66.39,66.41,3700.0,58.557,58.5746,58.557,58.5746,3700.0
2017-09-26 13:10:00,66.41,66.45,66.4,66.41,11735.0,58.5746,58.6099,58.5658,58.5746,11735.0
2017-09-26 13:20:00,66.41,66.43,66.41,66.42,3200.0,58.5746,58.5922,58.5746,58.5834,3200.0
2017-09-26 13:30:00,66.42,66.42,66.37,66.38,6325.0,58.5834,58.5834,58.5393,58.5481,6325.0
2017-09-26 13:40:00,66.38,66.42,66.38,66.42,3343.0,58.5481,58.5834,58.5481,58.5834,3343.0
2017-09-26 13:50:00,66.42,66.45,66.41,66.43,11502.0,58.5834,58.6099,58.5746,58.5922,11502.0
2017-09-26 14:00:00,66.43,66.45,66.4,66.4,14533.0,58.5922,58.6099,58.5658,58.5658,14533.0
2017-09-26 14:10:00,66.4,66.41,66.38,66.4,5649.0,58.5658,58.5746,58.5481,58.5658,5649.0
2017-09-26 14:20:00,66.4,66.43,66.4,66.42,6290.0,58.5658,58.5922,58.5658,58.5834,6290.0
2017-09-26 14:30:00,66.43,66.45,66.42,66.44,10708.0,58.5922,58.6099,58.5834,58.6011,10708.0
2017-09-26 14:40:00,66.44,66.45,66.41,66.41,6700.0,58.6011,58.6099,58.5746,58.5746,6700.0
2017-09-26 14:50:00,66.41,66.46,66.4,66.46,13790.0,58.5746,58.6187,58.5658,58.6187,13790.0
2017-09-26 15:00:00,66.46,66.5,66.45,66.5,11841.0,58.6187,58.654,58.6099,58.654,11841.0
2017-09-26 15:10:00,66.5,66.51,66.45,66.47,20586.0,58.654,58.6628,58.6099,58.6275,20586.0
2017-09-26 15:20:00,66.47,66.51,66.47,66.51,7252.0,58.6275,58.6628,58.6275,58.6628,7252.0
2017-09-26 15:30:00,66.5,66.54,66.5,66.52,15267.0,58.654,58.6893,58.654,58.6716,15267.0
2017-09-26 15:40:00,66.53,66.53,66.46,66.49,31623.0,58.6804,58.6804,58.6187,58.6452,31623.0
2017-09-26 15:50:00,66.48,66.49,66.4,66.42,90496.0,58.6363,58.6452,58.5658,58.5834,90496.0
2017-09-27 09:30:00,66.52,66.66,66.38,66.39,22924.0,58.6716,58.7951,58.5481,58.557,22924.0
2017-09-27 09:40:00,66.39,66.56,66.31,66.45,43175.0,58.557,58.7069,58.4864,58.6099,43175.0
2017-09-27 09:50:00,66.44,66.45,66.34,66.45,6130.0,58.6011,58.6099,58.5129,58.6099,6130.0
2017-09-27 10:00:00,66.48,66.48,66.4,66.47,5039.0,58.6363,58.6363,58.5658,58.6275,5039.0
2017-09-27 10:10:00,66.45,66.48,66.42,66.47,9119.0,58.6099,58.6363,58.5834,58.6275,9119.0
2017-09-27 10:20:00,66.47,66.55,66.47,66.48,8754.0,58.6275,58.6981,58.6275,58.6363,8754.0
2017-09-27 10:30:00,66.48,66.51,66.44,66.46,8110.0,58.6363,58.6628,58.6011,58.6187,8110.0
2017-09-27 10:40:00,66.47,66.5,66.43,66.44,8196.0,58.6275,58.654,58.5922,58.6011,8196.0
2017-09-27 10:50:00,66.45,66.48,66.43,66.45,15342.0,58.6099,58.6363,58.5922,58.6099,15342.0
2017-09-27 11:00:00,66.46,66.51,66.46,66.51,11900.0,58.6187,58.6628,58.6187,58.6628,11900.0
2017-09-27 11:10:00,66.5,66.59,66.5,66.59,11344.0,58.654,58.7334,58.654,58.7334,11344.0
2017-09-27 11:20:00,66.58,66.59,66.48,66.5,5207.0,58.7245,58.7334,58.6363,58.654,5207.0
2017-09-27 11:30:00,66.5,66.51,66.48,66.49,4973.0,58.654,58.6628,58.6363,58.6452,4973.0
2017-09-27 11:40:00,66.49,66.56,66.48,66.5,13417.0,58.6452,58.7069,58.6363,58.654,13417.0
2017-09-27 11:50:00,66.49,66.52,66.49,66.5,3300.0,58.6452,58.6716,58.6452,58.654,3300.0
2017-09-27 12:00:00,66.52,66.55,66.5,66.55,2100.0,58.6716,58.6981,58.654,58.6981,2100.0
2017-09-27 12:10:00,66.55,66.55,66.51,66.51,5083.0,58.6981,58.6981,58.6628,58.6628,5083.0
2017-09-27 12:20:00,66.51,66.52,66.47,66.51,8132.0,58.6628,58.6716,58.6275,58.6628,8132.0
2017-09-27 12:30:00,66.51,66.54,66.49,66.53,5344.0,58.6628,58.6893,58.6452,58.6804,5344.0
2017-09-27 12:40:00,66.55,66.56,66.53,66.56,7067.0,58.6981,58.7069,58.6804,58.7069,7067.0
2017-09-27 12:50:00,66.56,66.56,66.52,66.55,7839.0,58.7069,58.7069,58.6716,58.6981,7839.0
2017-09-27 13:00:00,66.55,66.57,66.51,66.52,7100.0,58.6981,58.7157,58.6628,58.6716,7100.0
2017-09-27 13:10:00,66.52,66.55,66.52,66.53,7931.0,58.6716,58.6981,58.6716,58.6804,7931.0
2017-09-27 13:20:00,66.53,66.55,66.51,66.55,8375.0,58.6804,58.6981,58.6628,58.6981,8375.0
2017-09-27 13:30:00,66.55,66.56,66.54,66.55,13000.0,58.6981,58.7069,58.6893,58.6981,13000.0
2017-09-27 13:40:00,66.55,66.59,66.55,66.59,3552.0,58.6981,58.7334,58.6981,58.7334,3552.0
2017-09-27 13:50:00,66.59,66.59,66.57,66.59,8208.0,58.7334,58.7334,58.7157,58.7334,8208.0
2017-09-27 14:00:00,66.59,66.61,66.56,66.56,8889.0,58.7334,58.751,58.7069,58.7069,8889.0
2017-09-27 14:10:00,66.56,66.59,66.53,66.58,28115.0,58.7069,58.7334,58.6804,58.7245,28115.0
2017-09-27 14:20:00,66.58,66.65,66.58,66.64,6329.0,58.7245,58.7863,58.7245,58.7775,6329.0
2017-09-27 14:30:00,66.65,66.65,66.62,66.63,8475.0,58.7863,58.7863,58.7598,58.7686,8475.0
2017-09-27 14:40:00,66.63,66.63,66.59,66.59,15798.0,58.7686,58.7686,58.7334,58.7334,15798.0
2017-09-27 14:50:00,66.59,66.68,66.58,66.68,16847.0,58.7334,58.8127,58.7245,58.8127,16847.0
2017-09-27 15:00:00,66.66,66.69,66.63,66.68,14536.0,58.7951,58.8216,58.7686,58.8127,14536.0
2017-09-27 15:10:00,66.68,66.68,66.65,66.67,10948.0,58.8127,58.8127,58.7863,58.8039,10948.0
2017-09-27 15:20:00,66.67,66.68,66.64,66.66,16930.0,58.8039,58.8127,58.7775,58.7951,16930.0
2017-09-27 15:30:00,66.66,66.68,66.63,66.63,21030.0,58.7951,58.8127,58.7686,58.7686,21030.0
2017-09-27 15:40:00,66.64,66.66,66.6,66.61,26933.0,58.7775,58.7951,58.7422,58.751,26933.0
2017-09-27 15:50:00,66.61,66.62,66.57,66.59,66254.0,58.751,58.7598,58.7157,58.7334,66254.0
2017-09-28 09:30:00,66.46,66.59,66.35,66.37,72961.0,58.6187,58.7334,58.5217,58.5393,72961.0
2017-09-28 09:40:00,66.4,66.53,66.4,66.44,8710.0,58.5658,58.6804,58.5658,58.6011,8710.0
2017-09-28 09:50:00,66.43,66.47,66.29,66.29,10124.0,58.5922,58.6275,58.4688,58.4688,10124.0
2017-09-28 10:00:00,66.29,66.36,66.23,66.24,67175.0,58.4688,58.5305,58.4158,58.4247,67175.0
2017-09-28 10:10:00,66.27,66.27,66.07,66.08,9648.0,58.4511,58.4511,58.2747,58.2835,9648.0
2017-09-28 10:20:00,66.1,66.16,66.07,66.09,9826.0,58.3012,58.3541,58.2747,58.2924,9826.0
2017-09-28 10:30:00,66.11,66.13,66.06,66.09,20561.0,58.31,58.3276,58.2659,58.2924,20561.0
2017-09-28 10:40:00,66.09,66.11,66.07,66.11,10320.0,58.2924,58.31,58.2747,58.31,10320.0
2017-09-28 10:50:00,66.1,66.14,66.07,66.07,20181.0,58.3012,58.3365,58.2747,58.2747,20181.0
2017-09-28 11:00:00,66.07,66.19,66.07,66.19,5703.0,58.2747,58.3806,58.2747,58.3806,5703.0
2017-09-28 11:10:00,66.19,66.22,66.17,66.18,17734.0,58.3806,58.407,58.3629,58.3717,17734.0
2017-09-28 11:20:00,66.18,66.21,66.18,66.19,26363.0,58.3717,58.3982,58.3717,58.3806,26363.0
2017-09-28 11:30:00,66.19,66.21,66.13,66.15,8545.0,58.3806,58.3982,58.3276,58.3453,8545.0
2017-09-28 11:40:00,66.16,66.21,66.16,66.18,9151.0,58.3541,58.3982,58.3541,58.3717,9151.0
2017-09-28 11:50:00,66.18,66.2,66.15,66.16,8578.0,58.3717,58.3894,58.3453,58.3541,8578.0
2017-09-28 12:00:00,66.17,66.21,66.16,66.2,7287.0,58.3629,58.3982,58.3541,58.3894,7287.0
2017-09-28 12:10:00,66.2,66.22,66.18,66.2,6393.0,58.3894,58.407,58.3717,58.3894,6393.0
2017-09-28 12:20:00,66.2,66.21,66.15,66.15,6931.0,58.3894,58.3982,58.3453,58.3453,6931.0
2017-09-28 12:30:00,66.16,66.17,66.12,66.13,6459.0,58.3541,58.3629,58.3188,58.3276,6459.0
2017-09-28 12:40:00,66.13,66.15,66.1,66.1,12651.0,58.3276,58.3453,58.3012,58.3012,12651.0
2017-09-28 12:50:00,66.11,66.13,66.08,66.13,8786.0,58.31,58.3276,58.2835,58.3276,8786.0
2017-09-28 13:00:00,66.13,66.18,66.13,66.17,4250.0,58.3276,58.3717,58.3276,58.3629,4250.0
2017-09-28 13:10:00,66.17,66.21,66.17,66.18,10189.0,58.3629,58.3982,58.3629,58.3717,10189.0
2017-09-28 13:20:00,66.19,66.2,66.17,66.18,6320.0,58.3806,58.3894,58.3629,58.3717,6320.0
2017-09-28 13:30:00,66.18,66.23,66.17,66.21,6026.0,58.3717,58.4158,58.3629,58.3982,6026.0
2017-09-28 13:40:00,66.22,66.23,66.2,66.2,7784.0,58.407,58.4158,58.3894,58.3894,7784.0
2017-09-28 13:50:00,66.2,66.21,66.16,66.18,28278.0,58.3894,58.3982,58.3541,58.3717,28278.0
2017-09-28 14:00:00,66.18,66.19,66.12,66.12,15162.0,58.3717,58.3806,58.3188,58.3188,15162.0
2017-09-28 14:10:00,66.13,66.15,66.1,66.13,15250.0,58.3276,58.3453,58.3012,58.3276,15250.0
2017-09-28 14:20:00,66.13,66.14,66.08,66.1,20534.0,58.3276,58.3365,58.2835,58.3012,20534.0
2017-09-28 14:30:00,66.1,66.2,66.1,66.15,21249.0,58.3012,58.3894,58.3012,58.3453,21249.0
2017-09-28 14:40:00,66.16,66.17,66.1,66.11,12732.0,58.3541,58.3629,58.3012,58.31,12732.0
2017-09-28 14:50:00,66.11,66.15,66.11,66.14,10913.0,58.31,58.3453,58.31,58.3365,10913.0
2017-09-28 15:00:00,66.14,66.21,66.13,66.21,18584.0,58.3365,58.3982,58.3276,58.3982,18584.0
2017-09-28 15:10:00,66.21,66.25,66.19,66.19,33533.0,58.3982,58.4335,58.3806,58.3806,33533.0
2017-09-28 15:20:00,66.2,66.24,66.2,66.23,33832.0,58.3894,58.4247,58.3894,58.4158,33832.0
2017-09-28 15:30:00,66.23,66.25,66.21,66.25,28054.0,58.4158,58.4335,58.3982,58.4335,28054.0
2017-09-28 15:40:00,66.25,66.34,66.25,66.28,37032.0,58.4335,58.5129,58.4335,58.4599,37032.0
2017-09-28 15:50:00,66.29,66.37,66.27,66.34,64823.0,58.4688,58.5393,58.4511,58.5129,64823.0
2017-09-29 09:30:00,66.02,66.16,65.94,66.03,24457.0,58.5347,58.6589,58.4638,58.5436,24457.0
2017-09-29 09:40:00,66.03,66.18,65.98,66.16,15478.0,58.5436,58.6766,58.4993,58.6589,15478.0
2017-09-29 09:50:00,66.15,66.19,66.09,66.12,15494.0,58.65,58.6855,58.5968,58.6234,15494.0
2017-09-29 10:00:00,66.12,66.2,66.09,66.11,12943.0,58.6234,58.6943,58.5968,58.6145,12943.0
2017-09-29 10:10:00,66.1,66.11,66.0,66.07,11728.0,58.6057,58.6145,58.517,58.5791,11728.0
2017-09-29 10:20:00,66.09,66.1,66.02,66.08,20284.0,58.5968,58.6057,58.5347,58.5879,20284.0
2017-09-29 10:30:00,66.09,66.14,66.07,66.14,15048.0,58.5968,58.6411,58.5791,58.6411,15048.0
2017-09-29 10:40:00,66.14,66.23,66.1,66.13,34136.0,58.6411,58.7209,58.6057,58.6323,34136.0
2017-09-29 10:50:00,66.13,66.26,66.13,66.17,9733.0,58.6323,58.7475,58.6323,58.6677,9733.0
2017-09-29 11:00:00,66.17,66.18,66.1,66.16,6140.0,58.6677,58.6766,58.6057,58.6589,6140.0
2017-09-29 11:10:00,66.16,66.16,66.12,66.13,5392.0,58.6589,58.6589,58.6234,58.6323,5392.0
2017-09-29 11:20:00,66.13,66.15,65.98,66.04,18424.0,58.6323,58.65,58.4993,58.5525,18424.0
2017-09-29 11:30:00,66.04,66.11,66.04,66.09,6847.0,58.5525,58.6145,58.5525,58.5968,6847.0
2017-09-29 11:40:00,66.09,66.13,66.06,66.07,19559.0,58.5968,58.6323,58.5702,58.5791,19559.0
2017-09-29 11:50:00,66.07,66.16,66.03,66.12,45198.0,58.5791,58.6589,58.5436,58.6234,45198.0
2017-09-29 12:00:00,66.13,66.15,66.08,66.11,9674.0,58.6323,58.65,58.5879,58.6145,9674.0
2017-09-29 12:10:00,66.1,66.15,66.1,66.12,10618.0,58.6057,58.65,58.6057,58.6234,10618.0
2017-09-29 12:20:00,66.12,66.15,66.11,66.12,12411.0,58.6234,58.65,58.6145,58.6234,12411.0
2017-09-29 12:30:00,66.12,66.13,65.99,65.99,41545.0,58.6234,58.6323,58.5081,58.5081,41545.0
2017-09-29 12:40:00,65.99,66.0,65.96,65.99,28449.0,58.5081,58.517,58.4815,58.5081,28449.0
2017-09-29 12:50:00,65.99,66.02,65.98,66.01,14194.0,58.5081,58.5347,58.4993,58.5259,14194.0
2017-09-29 13:00:00,66.02,66.06,66.01,66.03,10375.0,58.5347,58.5702,58.5259,58.5436,10375.0
2017-09-29 13:10:00,66.03,66.06,66.02,66.06,7318.0,58.5436,58.5702,58.5347,58.5702,7318.0
2017-09-29 13:20:00,66.06,66.1,66.06,66.07,15559.0,58.5702,58.6057,58.5702,58.5791,15559.0
2017-09-29 13:30:00,66.07,66.09,66.04,66.04,7878.0,58.5791,58.5968,58.5525,58.5525,7878.0
2017-09-29 13:40:00,66.04,66.05,66.01,66.04,6629.0,58.5525,58.5613,58.5259,58.5525,6629.0
2017-09-29 13:50:00,66.04,66.07,66.04,66.05,7758.0,58.5525,58.5791,58.5525,58.5613,7758.0
2017-09-29 14:00:00,66.04,66.06,66.03,66.06,6692.0,58.5525,58.5702,58.5436,58.5702,6692.0
2017-09-29 14:10:00,66.05,66.06,66.02,66.06,8089.0,58.5613,58.5702,58.5347,58.5702,8089.0
2017-09-29 14:20:00,66.05,66.05,66.02,66.03,10619.0,58.5613,58.5613,58.5347,58.5436,10619.0
2017-09-29 14:30:00,66.03,66.06,66.02,66.03,7851.0,58.5436,58.5702,58.5347,58.5436,7851.0
2017-09-29 14:40:00,66.03,66.04,65.97,65.98,11061.0,58.5436,58.5525,58.4904,58.4993,11061.0
2017-09-29 14:50:00,65.99,66.03,65.97,66.02,8966.0,58.5081,58.5436,58.4904,58.5347,8966.0
2017-09-29 15:00:00,66.02,66.06,66.01,66.04,14470.0,58.5347,58.5702,58.5259,58.5525,14470.0
2017-09-29 15:10:00,66.03,66.06,66.03,66.06,11674.0,58.5436,58.5702,58.5436,58.5702,11674.0
2017-09-29 15:20:00,66.06,66.1,66.05,66.09,25630.0,58.5702,58.6057,58.5613,58.5968,25630.0
2017-09-29 15:30:00,66.09,66.1,66.02,66.06,31803.0,58.5968,58.6057,58.5347,58.5702,31803.0
2017-09-29 15:40:00,66.06,66.07,65.99,65.99,58366.0,58.5702,58.5791,58.5081,58.5081,58366.0
2017-09-29 15:50:00,65.99,66.07,65.97,66.05,111445.0,58.5081,58.5791,58.4904,58.5613,111445.0
2017-10-02 09:30:00,66.14,66.36,65.92,65.96,57757.0,58.6411,58.8362,58.4461,58.4815,57757.0
2017-10-02 09:40:00,65.98,66.23,65.98,66.15,39005.0,58.4993,58.7209,58.4993,58.65,39005.0
2017-10-02 09:50:00,66.14,66.19,66.07,66.13,23652.0,58.6411,58.6855,58.5791,58.6323,23652.0
2017-10-02 10:00:00,66.13,66.21,66.1,66.21,15569.0,58.6323,58.7032,58.6057,58.7032,15569.0
2017-10-02 10:10:00,66.21,66.35,66.19,66.33,20206.0,58.7032,58.8273,58.6855,58.8096,20206.0
2017-10-02 10:20:00,66.32,66.36,66.29,66.31,6983.0,58.8007,58.8362,58.7741,58.7918,6983.0
2017-10-02 10:30:00,66.32,66.36,66.31,66.36,10902.0,58.8007,58.8362,58.7918,58.8362,10902.0
2017-10-02 10:40:00,66.36,66.4,66.3,66.33,9533.0,58.8362,58.8716,58.783,58.8096,9533.0
2017-10-02 10:50:00,66.34,66.35,66.26,66.27,10375.0,58.8184,58.8273,58.7475,58.7564,10375.0
2017-10-02 11:00:00,66.29,66.31,66.26,66.26,8544.0,58.7741,58.7918,58.7475,58.7475,8544.0
2017-10-02 11:10:00,66.26,66.28,66.2,66.24,10279.0,58.7475,58.7652,58.6943,58.7298,10279.0
2017-10-02 11:20:00,66.24,66.24,66.21,66.21,8424.0,58.7298,58.7298,58.7032,58.7032,8424.0
2017-10-02 11:30:00,66.22,66.29,66.22,66.29,8845.0,58.712,58.7741,58.712,58.7741,8845.0
2017-10-02 11:40:00,66.29,66.29,66.25,66.25,8027.0,58.7741,58.7741,58.7386,58.7386,8027.0
2017-10-02 11:50:00,66.25,66.34,66.22,66.32,15215.0,58.7386,58.8184,58.712,58.8007,15215.0
2017-10-02 12:00:00,66.33,66.37,66.32,66.36,9143.0,58.8096,58.845,58.8007,58.8362,9143.0
2017-10-02 12:10:00,66.37,66.42,66.34,66.42,9835.0,58.845,58.8894,58.8184,58.8894,9835.0
2017-10-02 12:20:00,66.41,66.44,66.38,66.39,7125.0,58.8805,58.9071,58.8539,58.8628,7125.0
2017-10-02 12:30:00,66.41,66.42,66.4,66.41,7405.0,58.8805,58.8894,58.8716,58.8805,7405.0
2017-10-02 12:40:00,66.4,66.46,66.39,66.45,5092.0,58.8716,58.9248,58.8628,58.916,5092.0
2017-10-02 12:50:00,66.45,66.49,66.45,66.49,10384.0,58.916,58.9514,58.916,58.9514,10384.0
2017-10-02 13:00:00,66.49,66.55,66.47,66.55,16358.0,58.9514,59.0046,58.9337,59.0046,16358.0
2017-10-02 13:10:00,66.55,66.55,66.51,66.52,7029.0,59.0046,59.0046,58.9692,58.978,7029.0
2017-10-02 13:20:00,66.53,66.53,66.41,66.49,11981.0,58.9869,58.9869,58.8805,58.9514,11981.0
2017-10-02 13:30:00,66.5,66.51,66.47,66.48,10003.0,58.9603,58.9692,58.9337,58.9426,10003.0
2017-10-02 13:40:00,66.48,66.53,66.47,66.52,12381.0,58.9426,58.9869,58.9337,58.978,12381.0
2017-10-02 13:50:00,66.51,66.53,66.49,66.53,17178.0,58.9692,58.9869,58.9514,58.9869,17178.0
2017-10-02 14:00:00,66.54,66.54,66.5,66.52,9716.0,58.9958,58.9958,58.9603,58.978,9716.0
2017-10-02 14:10:00,66.52,66.52,66.46,66.5,7978.0,58.978,58.978,58.9248,58.9603,7978.0
2017-10-02 14:20:00,66.5,66.52,66.5,66.51,5869.0,58.9603,58.978,58.9603,58.9692,5869.0
2017-10-02 14:30:00,66.52,66.52,66.49,66.5,9650.0,58.978,58.978,58.9514,58.9603,9650.0
2017-10-02 14:40:00,66.5,66.5,66.45,66.48,15180.0,58.9603,58.9603,58.916,58.9426,15180.0
2017-10-02 14:50:00,66.48,66.5,66.43,66.45,16796.0,58.9426,58.9603,58.8982,58.916,16796.0
2017-10-02 15:00:00,66.44,66.49,66.44,66.45,22245.0,58.9071,58.9514,58.9071,58.916,22245.0
2017-10-02 15:10:00,66.45,66.49,66.44,66.46,30716.0,58.916,58.9514,58.9071,58.9248,30716.0
2017-10-02 15:20:00,66.45,66.46,66.41,66.45,33449.0,58.916,58.9248,58.8805,58.916,33449.0
2017-10-02 15:30:00,66.45,66.46,66.43,66.44,41782.0,58.916,58.9248,58.8982,58.9071,41782.0
2017-10-02 15:40:00,66.45,66.51,66.44,66.51,63852.0,58.916,58.9692,58.9071,58.9692,63852.0
2017-10-02 15:50:00,66.51,66.57,66.5,66.57,111442.0,58.9692,59.0224,58.9603,59.0224,111442.0
2017-10-03 09:30:00,66.5,66.53,66.4,66.42,17342.0,58.9603,58.9869,58.8716,58.8894,17342.0
2017-10-03 09:40:00,66.4,66.45,66.3,66.35,9720.0,58.8716,58.916,58.783,58.8273,9720.0
2017-10-03 09:50:00,66.34,66.43,66.29,66.43,7686.0,58.8184,58.8982,58.7741,58.8982,7686.0
2017-10-03 10:00:00,66.4,66.46,66.36,66.43,9098.0,58.8716,58.9248,58.8362,58.8982,9098.0
2017-10-03 10:10:00,66.43,66.49,66.36,66.48,12382.0,58.8982,58.9514,58.8362,58.9426,12382.0
2017-10-03 10:20:00,66.47,66.5,66.35,66.44,19868.0,58.9337,58.9603,58.8273,58.9071,19868.0
2017-10-03 10:30:00,66.45,66.59,66.45,66.57,18416.0,58.916,59.0401,58.916,59.0224,18416.0
2017-10-03 10:40:00,66.58,66.58,66.52,66.56,15834.0,59.0312,59.0312,58.978,59.0135,15834.0
2017-10-03 10:50:00,66.56,66.57,66.52,66.54,16218.0,59.0135,59.0224,58.978,58.9958,16218.0
2017-10-03 11:00:00,66.54,66.62,66.53,66.62,11423.0,58.9958,59.0667,58.9869,59.0667,11423.0
2017-10-03 11:10:00,66.62,66.65,66.6,66.62,13635.0,59.0667,59.0933,59.049,59.0667,13635.0
2017-10-03 11:20:00,66.62,66.64,66.61,66.61,19764.0,59.0667,59.0844,59.0578,59.0578,19764.0
2017-10-03 11:30:00,66.61,66.63,66.52,66.55,20955.0,59.0578,59.0756,58.978,59.0046,20955.0
2017-10-03 11:40:00,66.56,66.63,66.56,66.6,15401.0,59.0135,59.0756,59.0135,59.049,15401.0
2017-10-03 11:50:00,66.61,66.65,66.53,66.53,12931.0,59.0578,59.0933,58.9869,58.9869,12931.0
2017-10-03 12:00:00,66.53,66.55,66.49,66.5,35171.0,58.9869,59.0046,58.9514,58.9603,35171.0
2017-10-03 12:10:00,66.5,66.57,66.46,66.5,13592.0,58.9603,59.0224,58.9248,58.9603,13592.0
2017-10-03 12:20:00,66.51,66.53,66.48,66.48,9559.0,58.9692,58.9869,58.9426,58.9426,9559.0
2017-10-03 12:30:00,66.5,66.53,66.45,66.53,12210.0,58.9603,58.9869,58.916,58.9869,12210.0
2017-10-03 12:40:00,66.53,66.54,66.48,66.49,17859.0,58.9869,58.9958,58.9426,58.9514,17859.0
2017-10-03 12:50:00,66.48,66.53,66.41,66.44,21939.0,58.9426,58.9869,58.8805,58.9071,21939.0
2017-10-03 13:00:00,66.45,66.54,66.41,66.5,17933.0,58.916,58.9958,58.8805,58.9603,17933.0
2017-10-03 13:10:00,66.5,66.54,66.5,66.53,11541.0,58.9603,58.9958,58.9603,58.9869,11541.0
2017-10-03 13:20:00,66.54,66.54,66.47,66.47,14733.0,58.9958,58.9958,58.9337,58.9337,14733.0
2017-10-03 13:30:00,66.48,66.53,66.48,66.51,15712.0,58.9426,58.9869,58.9426,58.9692,15712.0
2017-10-03 13:40:00,66.51,66.66,66.48,66.61,80936.0,58.9692,59.1022,58.9426,59.0578,80936.0
2017-10-03 13:50:00,66.61,66.62,66.56,66.59,10160.0,59.0578,59.0667,59.0135,59.0401,10160.0
2017-10-03 14:00:00,66.59,66.59,66.55,66.56,13412.0,59.0401,59.0401,59.0046,59.0135,13412.0
2017-10-03 14:10:00,66.56,66.58,66.55,66.56,12784.0,59.0135,59.0312,59.0046,59.0135,12784.0
2017-10-03 14:20:00,66.57,66.6,66.57,66.59,12818.0,59.0224,59.049,59.0224,59.0401,12818.0
2017-10-03 14:30:00,66.59,66.63,66.58,66.63,11670.0,59.0401,59.0756,59.0312,59.0756,11670.0
2017-10-03 14:40:00,66.63,66.64,66.62,66.64,18007.0,59.0756,59.0844,59.0667,59.0844,18007.0
2017-10-03 14:50:00,66.64,66.64,66.62,66.63,15352.0,59.0844,59.0844,59.0667,59.0756,15352.0
2017-10-03 15:00:00,66.63,66.63,66.59,66.61,18883.0,59.0756,59.0756,59.0401,59.0578,18883.0
2017-10-03 15:10:00,66.6,66.64,66.59,66.64,15876.0,59.049,59.0844,59.0401,59.0844,15876.0
2017-10-03 15:20:00,66.64,66.65,66.58,66.61,31728.0,59.0844,59.0933,59.0312,59.0578,31728.0
2017-10-03 15:30:00,66.61,66.61,66.5,66.6,31159.0,59.0578,59.0578,58.9603,59.049,31159.0
2017-10-03 15:40:00,66.6,66.61,66.48,66.5,87649.0,59.049,59.0578,58.9426,58.9603,87649.0
2017-10-03 15:50:00,66.49,66.54,66.47,66.54,136953.0,58.9514,58.9958,58.9337,58.9958,136953.0
2017-10-04 09:30:00,65.02,65.46,62.92,63.15,305387.0,57.6481,58.0382,55.7862,55.9901,305387.0
2017-10-04 09:40:00,63.13,63.14,62.82,63.04,153967.0,55.9724,55.9813,55.6975,55.8926,153967.0
2017-10-04 09:50:00,63.03,63.1,62.69,62.9,221211.0,55.8837,55.9458,55.5823,55.7685,221211.0
2017-10-04 10:00:00,62.91,62.98,62.79,62.9,119697.0,55.7773,55.8394,55.6709,55.7685,119697.0
2017-10-04 10:10:00,62.9,62.92,62.7,62.75,91625.0,55.7685,55.7862,55.5911,55.6355,91625.0
2017-10-04 10:20:00,62.75,62.81,62.62,62.63,189702.0,55.6355,55.6887,55.5202,55.5291,189702.0
2017-10-04 10:30:00,62.63,62.76,62.46,62.74,119520.0,55.5291,55.6443,55.3784,55.6266,119520.0
2017-10-04 10:40:00,62.75,62.82,62.62,62.82,152664.0,55.6355,55.6975,55.5202,55.6975,152664.0
2017-10-04 10:50:00,62.82,62.84,62.66,62.76,136686.0,55.6975,55.7153,55.5557,55.6443,136686.0
2017-10-04 11:00:00,62.76,62.9,62.75,62.85,88902.0,55.6443,55.7685,55.6355,55.7241,88902.0
2017-10-04 11:10:00,62.85,63.04,62.78,62.97,155469.0,55.7241,55.8926,55.6621,55.8305,155469.0
2017-10-04 11:20:00,62.97,63.29,62.94,63.11,134642.0,55.8305,56.1142,55.8039,55.9547,134642.0
2017-10-04 11:30:00,63.1,63.14,63.01,63.03,41600.0,55.9458,55.9813,55.866,55.8837,41600.0
2017-10-04 11:40:00,63.01,63.05,62.89,63.03,46802.0,55.866,55.9015,55.7596,55.8837,46802.0
2017-10-04 11:50:00,63.02,63.2,62.95,63.2,52881.0,55.8749,56.0345,55.8128,56.0345,52881.0
2017-10-04 12:00:00,63.2,63.24,63.05,63.08,70093.0,56.0345,56.0699,55.9015,55.9281,70093.0
2017-10-04 12:10:00,63.07,63.15,63.03,63.07,26832.0,55.9192,55.9901,55.8837,55.9192,26832.0
2017-10-04 12:20:00,63.07,63.12,63.05,63.11,29605.0,55.9192,55.9635,55.9015,55.9547,29605.0
2017-10-04 12:30:00,63.1,63.14,63.06,63.13,23480.0,55.9458,55.9813,55.9103,55.9724,23480.0
2017-10-04 12:40:00,63.13,63.18,63.09,63.14,26875.0,55.9724,56.0167,55.9369,55.9813,26875.0
2017-10-04 12:50:00,63.14,63.19,63.08,63.13,37260.0,55.9813,56.0256,55.9281,55.9724,37260.0
2017-10-04 13:00:00,63.13,63.23,63.13,63.19,29076.0,55.9724,56.0611,55.9724,56.0256,29076.0
2017-10-04 13:10:00,63.18,63.18,63.11,63.17,43756.0,56.0167,56.0167,55.9547,56.0079,43756.0
2017-10-04 13:20:00,63.17,63.23,63.17,63.21,27238.0,56.0079,56.0611,56.0079,56.0433,27238.0
2017-10-04 13:30:00,63.2,63.22,63.13,63.18,23672.0,56.0345,56.0522,55.9724,56.0167,23672.0
2017-10-04 13:40:00,63.18,63.2,63.12,63.14,20628.0,56.0167,56.0345,55.9635,55.9813,20628.0
2017-10-04 13:50:00,63.15,63.17,63.1,63.15,31295.0,55.9901,56.0079,55.9458,55.9901,31295.0
2017-10-04 14:00:00,63.15,63.18,63.09,63.17,26202.0,55.9901,56.0167,55.9369,56.0079,26202.0
2017-10-04 14:10:00,63.17,63.17,63.07,63.13,30404.0,56.0079,56.0079,55.9192,55.9724,30404.0
2017-10-04 14:20:00,63.14,63.25,63.11,63.25,112416.0,55.9813,56.0788,55.9547,56.0788,112416.0
2017-10-04 14:30:00,63.24,63.31,63.17,63.29,77892.0,56.0699,56.132,56.0079,56.1142,77892.0
2017-10-04 14:40:00,63.29,63.31,63.21,63.26,26200.0,56.1142,56.132,56.0433,56.0877,26200.0
2017-10-04 14:50:00,63.27,63.28,63.14,63.19,41168.0,56.0965,56.1054,55.9813,56.0256,41168.0
2017-10-04 15:00:00,63.18,63.2,63.08,63.17,42591.0,56.0167,56.0345,55.9281,56.0079,42591.0
2017-10-04 15:10:00,63.17,63.23,63.17,63.22,33258.0,56.0079,56.0611,56.0079,56.0522,33258.0
2017-10-04 15:20:00,63.22,63.3,63.19,63.28,52276.0,56.0522,56.1231,56.0256,56.1054,52276.0
2017-10-04 15:30:00,63.27,63.29,63.19,63.26,92541.0,56.0965,56.1142,56.0256,56.0877,92541.0
2017-10-04 15:40:00,63.25,63.29,63.2,63.22,177549.0,56.0788,56.1142,56.0345,56.0522,177549.0
2017-10-04 15:50:00,63.22,63.33,63.2,63.31,280222.0,56.0522,56.1497,56.0345,56.132,280222.0
2017-10-05 09:30:00,63.27,63.57,63.27,63.5,63873.0,56.0965,56.3625,56.0965,56.3004,63873.0
2017-10-05 09:40:00,63.5,64.01,63.4,63.82,75230.0,56.3004,56.7526,56.2118,56.5842,75230.0
2017-10-05 09:50:00,63.81,63.88,63.69,63.76,36525.0,56.5753,56.6374,56.4689,56.531,36525.0
2017-10-05 10:00:00,63.76,63.93,63.71,63.72,42548.0,56.531,56.6817,56.4866,56.4955,42548.0
2017-10-05 10:10:00,63.75,63.78,63.68,63.69,33694.0,56.5221,56.5487,56.46,56.4689,33694.0
2017-10-05 10:20:00,63.7,63.79,63.61,63.72,36145.0,56.4778,56.5576,56.398,56.4955,36145.0
2017-10-05 10:30:00,63.73,63.82,63.67,63.68,26392.0,56.5044,56.5842,56.4512,56.46,26392.0
2017-10-05 10:40:00,63.69,63.71,63.63,63.67,24680.0,56.4689,56.4866,56.4157,56.4512,24680.0
2017-10-05 10:50:00,63.67,63.68,63.58,63.59,25862.0,56.4512,56.46,56.3714,56.3802,25862.0
2017-10-05 11:00:00,63.59,63.68,63.59,63.65,28075.0,56.3802,56.46,56.3802,56.4334,28075.0
2017-10-05 11:10:00,63.66,63.66,63.56,63.58,22932.0,56.4423,56.4423,56.3536,56.3714,22932.0
2017-10-05 11:20:00,63.57,63.57,63.45,63.5,28230.0,56.3625,56.3625,56.2561,56.3004,28230.0
2017-10-05 11:30:00,63.5,63.61,63.49,63.61,21647.0,56.3004,56.398,56.2916,56.398,21647.0
2017-10-05 11:40:00,63.61,63.76,63.61,63.74,27099.0,56.398,56.531,56.398,56.5132,27099.0
2017-10-05 11:50:00,63.75,63.76,63.71,63.75,18505.0,56.5221,56.531,56.4866,56.5221,18505.0
2017-10-05 12:00:00,63.74,63.77,63.7,63.75,95974.0,56.5132,56.5398,56.4778,56.5221,95974.0
2017-10-05 12:10:00,63.75,63.76,63.68,63.7,54719.0,56.5221,56.531,56.46,56.4778,54719.0
2017-10-05 12:20:00,63.7,63.72,63.66,63.68,17639.0,56.4778,56.4955,56.4423,56.46,17639.0
2017-10-05 12:30:00,63.69,63.69,63.59,63.6,22890.0,56.4689,56.4689,56.3802,56.3891,22890.0
2017-10-05 12:40:00,63.6,63.64,63.58,63.6,20760.0,56.3891,56.4246,56.3714,56.3891,20760.0
2017-10-05 12:50:00,63.6,63.61,63.56,63.56,18478.0,56.3891,56.398,56.3536,56.3536,18478.0
2017-10-05 13:00:00,63.56,63.63,63.55,63.63,13120.0,56.3536,56.4157,56.3448,56.4157,13120.0
2017-10-05 13:10:00,63.64,63.65,63.59,63.65,16776.0,56.4246,56.4334,56.3802,56.4334,16776.0
2017-10-05 13:20:00,63.64,63.7,63.64,63.67,20137.0,56.4246,56.4778,56.4246,56.4512,20137.0
2017-10-05 13:30:00,63.68,63.68,63.6,63.64,13051.0,56.46,56.46,56.3891,56.4246,13051.0
2017-10-05 13:40:00,63.64,63.65,63.58,63.62,17276.0,56.4246,56.4334,56.3714,56.4068,17276.0
2017-10-05 13:50:00,63.62,63.68,63.58,63.68,25445.0,56.4068,56.46,56.3714,56.46,25445.0
2017-10-05 14:00:00,63.67,63.71,63.65,63.68,28553.0,56.4512,56.4866,56.4334,56.46,28553.0
2017-10-05 14:10:00,63.69,63.71,63.69,63.71,12905.0,56.4689,56.4866,56.4689,56.4866,12905.0
2017-10-05 14:20:00,63.7,63.72,63.65,63.66,24274.0,56.4778,56.4955,56.4334,56.4423,24274.0
2017-10-05 14:30:00,63.66,63.73,63.65,63.73,31197.0,56.4423,56.5044,56.4334,56.5044,31197.0
2017-10-05 14:40:00,63.73,63.74,63.71,63.73,25031.0,56.5044,56.5132,56.4866,56.5044,25031.0
2017-10-05 14:50:00,63.73,63.76,63.72,63.75,24004.0,56.5044,56.531,56.4955,56.5221,24004.0
2017-10-05 15:00:00,63.75,63.75,63.68,63.69,34922.0,56.5221,56.5221,56.46,56.4689,34922.0
2017-10-05 15:10:00,63.69,63.72,63.65,63.68,40227.0,56.4689,56.4955,56.4334,56.46,40227.0
2017-10-05 15:20:00,63.67,63.67,63.63,63.64,28499.0,56.4512,56.4512,56.4157,56.4246,28499.0
2017-10-05 15:30:00,63.64,63.68,63.62,63.68,42255.0,56.4246,56.46,56.4068,56.46,42255.0
2017-10-05 15:40:00,63.68,63.74,63.64,63.69,73384.0,56.46,56.5132,56.4246,56.4689,73384.0
2017-10-05 15:50:00,63.69,63.69,63.6,63.68,150234.0,56.4689,56.4689,56.3891,56.46,150234.0
2017-10-06 09:30:00,63.32,63.56,63.18,63.18,43261.0,56.1408,56.3536,56.0167,56.0167,43261.0
2017-10-06 09:40:00,63.2,63.31,63.1,63.23,21889.0,56.0345,56.132,55.9458,56.0611,21889.0
2017-10-06 09:50:00,63.23,63.32,63.22,63.27,25969.0,56.0611,56.1408,56.0522,56.0965,25969.0
2017-10-06 10:00:00,63.28,63.38,63.27,63.33,18151.0,56.1054,56.194,56.0965,56.1497,18151.0
2017-10-06 10:10:00,63.35,63.5,63.33,63.36,22670.0,56.1674,56.3004,56.1497,56.1763,22670.0
2017-10-06 10:20:00,63.36,63.44,63.33,63.42,11434.0,56.1763,56.2472,56.1497,56.2295,11434.0
2017-10-06 10:30:00,63.43,63.44,63.29,63.35,16319.0,56.2384,56.2472,56.1142,56.1674,16319.0
2017-10-06 10:40:00,63.35,63.37,63.32,63.35,23770.0,56.1674,56.1852,56.1408,56.1674,23770.0
2017-10-06 10:50:00,63.35,63.35,63.25,63.29,10202.0,56.1674,56.1674,56.0788,56.1142,10202.0
2017-10-06 11:00:00,63.29,63.36,63.29,63.3,20602.0,56.1142,56.1763,56.1142,56.1231,20602.0
2017-10-06 11:10:00,63.31,63.33,63.28,63.3,10551.0,56.132,56.1497,56.1054,56.1231,10551.0
2017-10-06 11:20:00,63.3,63.34,63.3,63.34,12639.0,56.1231,56.1586,56.1231,56.1586,12639.0
2017-10-06 11:30:00,63.34,63.34,63.27,63.31,17575.0,56.1586,56.1586,56.0965,56.132,17575.0
2017-10-06 11:40:00,63.3,63.31,63.25,63.26,11618.0,56.1231,56.132,56.0788,56.0877,11618.0
2017-10-06 11:50:00,63.24,63.25,63.19,63.22,13877.0,56.0699,56.0788,56.0256,56.0522,13877.0
2017-10-06 12:00:00,63.23,63.23,63.2,63.23,10147.0,56.0611,56.0611,56.0345,56.0611,10147.0
2017-10-06 12:10:00,63.23,63.27,63.2,63.22,11649.0,56.0611,56.0965,56.0345,56.0522,11649.0
2017-10-06 12:20:00,63.21,63.22,63.15,63.2,9741.0,56.0433,56.0522,55.9901,56.0345,9741.0
2017-10-06 12:30:00,63.18,63.2,63.16,63.19,13292.0,56.0167,56.0345,55.999,56.0256,13292.0
2017-10-06 12:40:00,63.2,63.27,63.2,63.24,11500.0,56.0345,56.0965,56.0345,56.0699,11500.0
2017-10-06 12:50:00,63.24,63.24,63.17,63.19,17989.0,56.0699,56.0699,56.0079,56.0256,17989.0
2017-10-06 13:00:00,63.19,63.21,63.15,63.2,16241.0,56.0256,56.0433,55.9901,56.0345,16241.0
2017-10-06 13:10:00,63.23,63.26,63.21,63.25,8880.0,56.0611,56.0877,56.0433,56.0788,8880.0
2017-10-06 13:20:00,63.25,63.35,63.25,63.25,72186.0,56.0788,56.1674,56.0788,56.0788,72186.0
2017-10-06 13:30:00,63.25,63.26,63.14,63.16,25462.0,56.0788,56.0877,55.9813,55.999,25462.0
2017-10-06 13:40:00,63.16,63.19,63.1,63.13,51871.0,55.999,56.0256,55.9458,55.9724,51871.0
2017-10-06 13:50:00,63.13,63.14,63.08,63.1,19489.0,55.9724,55.9813,55.9281,55.9458,19489.0
2017-10-06 14:00:00,63.1,63.11,63.04,63.06,19622.0,55.9458,55.9547,55.8926,55.9103,19622.0
2017-10-06 14:10:00,63.08,63.13,63.07,63.1,35334.0,55.9281,55.9724,55.9192,55.9458,35334.0
2017-10-06 14:20:00,63.11,63.12,63.06,63.08,23866.0,55.9547,55.9635,55.9103,55.9281,23866.0
2017-10-06 14:30:00,63.09,63.09,63.07,63.08,11181.0,55.9369,55.9369,55.9192,55.9281,11181.0
2017-10-06 14:40:00,63.09,63.1,63.07,63.08,12255.0,55.9369,55.9458,55.9192,55.9281,12255.0
2017-10-06 14:50:00,63.08,63.08,63.04,63.07,14565.0,55.9281,55.9281,55.8926,55.9192,14565.0
2017-10-06 15:00:00,63.06,63.1,63.06,63.08,13841.0,55.9103,55.9458,55.9103,55.9281,13841.0
2017-10-06 15:10:00,63.09,63.1,63.07,63.08,18049.0,55.9369,55.9458,55.9192,55.9281,18049.0
2017-10-06 15:20:00,63.08,63.12,63.07,63.11,25613.0,55.9281,55.9635,55.9192,55.9547,25613.0
2017-10-06 15:30:00,63.11,63.12,63.08,63.1,57331.0,55.9547,55.9635,55.9281,55.9458,57331.0
2017-10-06 15:40:00,63.1,63.14,63.09,63.1,105015.0,55.9458,55.9813,55.9369,55.9458,105015.0
2017-10-06 15:50:00,63.1,63.19,63.08,63.18,123822.0,55.9458,56.0256,55.9281,56.0167,123822.0
2017-10-09 09:30:00,63.19,63.63,63.19,63.51,24250.0,56.0256,56.4157,56.0256,56.3093,24250.0
2017-10-09 09:40:00,63.51,63.53,63.31,63.32,28001.0,56.3093,56.327,56.132,56.1408,28001.0
2017-10-09 09:50:00,63.32,63.38,63.29,63.37,21524.0,56.1408,56.194,56.1142,56.1852,21524.0
2017-10-09 10:00:00,63.37,63.42,63.35,63.37,22187.0,56.1852,56.2295,56.1674,56.1852,22187.0
2017-10-09 10:10:00,63.38,63.49,63.38,63.49,12793.0,56.194,56.2916,56.194,56.2916,12793.0
2017-10-09 10:20:00,63.49,63.57,63.48,63.52,20878.0,56.2916,56.3625,56.2827,56.3182,20878.0
2017-10-09 10:30:00,63.53,63.54,63.43,63.43,16940.0,56.327,56.3359,56.2384,56.2384,16940.0
2017-10-09 10:40:00,63.42,63.46,63.42,63.45,13538.0,56.2295,56.265,56.2295,56.2561,13538.0
2017-10-09 10:50:00,63.45,63.47,63.43,63.44,10978.0,56.2561,56.2738,56.2384,56.2472,10978.0
2017-10-09 11:00:00,63.45,63.47,63.4,63.4,11915.0,56.2561,56.2738,56.2118,56.2118,11915.0
2017-10-09 11:10:00,63.41,63.41,63.33,63.33,12286.0,56.2206,56.2206,56.1497,56.1497,12286.0
2017-10-09 11:20:00,63.33,63.38,63.32,63.35,20424.0,56.1497,56.194,56.1408,56.1674,20424.0
2017-10-09 11:30:00,63.35,63.35,63.32,63.34,9798.0,56.1674,56.1674,56.1408,56.1586,9798.0
2017-10-09 11:40:00,63.34,63.37,63.32,63.36,14690.0,56.1586,56.1852,56.1408,56.1763,14690.0
2017-10-09 11:50:00,63.35,63.43,63.34,63.4,12630.0,56.1674,56.2384,56.1586,56.2118,12630.0
2017-10-09 12:00:00,63.4,63.44,63.4,63.43,16344.0,56.2118,56.2472,56.2118,56.2384,16344.0
2017-10-09 12:10:00,63.43,63.46,63.42,63.44,10305.0,56.2384,56.265,56.2295,56.2472,10305.0
2017-10-09 12:20:00,63.45,63.48,63.44,63.47,11293.0,56.2561,56.2827,56.2472,56.2738,11293.0
2017-10-09 12:30:00,63.47,63.48,63.45,63.47,12144.0,56.2738,56.2827,56.2561,56.2738,12144.0
2017-10-09 12:40:00,63.47,63.56,63.45,63.56,18010.0,56.2738,56.3536,56.2561,56.3536,18010.0
2017-10-09 12:50:00,63.56,63.6,63.55,63.59,16652.0,56.3536,56.3891,56.3448,56.3802,16652.0
2017-10-09 13:00:00,63.59,63.7,63.59,63.68,36120.0,56.3802,56.4778,56.3802,56.46,36120.0
2017-10-09 13:10:00,63.69,63.72,63.67,63.71,17677.0,56.4689,56.4955,56.4512,56.4866,17677.0
2017-10-09 13:20:00,63.7,63.72,63.69,63.7,22980.0,56.4778,56.4955,56.4689,56.4778,22980.0
2017-10-09 13:30:00,63.7,63.73,63.68,63.69,18646.0,56.4778,56.5044,56.46,56.4689,18646.0
2017-10-09 13:40:00,63.69,63.71,63.67,63.71,12077.0,56.4689,56.4866,56.4512,56.4866,12077.0
2017-10-09 13:50:00,63.72,63.72,63.67,63.71,16784.0,56.4955,56.4955,56.4512,56.4866,16784.0
2017-10-09 14:00:00,63.71,63.72,63.67,63.69,17464.0,56.4866,56.4955,56.4512,56.4689,17464.0
2017-10-09 14:10:00,63.69,63.7,63.68,63.68,9331.0,56.4689,56.4778,56.46,56.46,9331.0
2017-10-09 14:20:00,63.68,63.68,63.63,63.66,11712.0,56.46,56.46,56.4157,56.4423,11712.0
2017-10-09 14:30:00,63.66,63.66,63.6,63.63,16721.0,56.4423,56.4423,56.3891,56.4157,16721.0
2017-10-09 14:40:00,63.62,63.65,63.62,63.64,12875.0,56.4068,56.4334,56.4068,56.4246,12875.0
2017-10-09 14:50:00,63.64,63.64,63.61,63.62,19568.0,56.4246,56.4246,56.398,56.4068,19568.0
2017-10-09 15:00:00,63.62,63.63,63.59,63.59,13538.0,56.4068,56.4157,56.3802,56.3802,13538.0
2017-10-09 15:10:00,63.6,63.6,63.53,63.54,29041.0,56.3891,56.3891,56.327,56.3359,29041.0
2017-10-09 15:20:00,63.54,63.55,63.49,63.55,26676.0,56.3359,56.3448,56.2916,56.3448,26676.0
2017-10-09 15:30:00,63.54,63.54,63.51,63.53,23025.0,56.3359,56.3359,56.3093,56.327,23025.0
2017-10-09 15:40:00,63.53,63.58,63.5,63.58,53661.0,56.327,56.3714,56.3004,56.3714,53661.0
2017-10-09 15:50:00,63.58,63.65,63.58,63.62,88094.0,56.3714,56.4334,56.3714,56.4068,88094.0
2017-10-10 09:30:00,63.82,63.93,63.64,63.83,19813.0,56.5842,56.6817,56.4246,56.593,19813.0
2017-10-10 09:40:00,63.75,63.95,63.71,63.71,22448.0,56.5221,56.6994,56.4866,56.4866,22448.0
2017-10-10 09:50:00,63.72,63.85,63.51,63.62,29436.0,56.4955,56.6108,56.3093,56.4068,29436.0
2017-10-10 10:00:00,63.61,63.61,63.5,63.54,22738.0,56.398,56.398,56.3004,56.3359,22738.0
2017-10-10 10:10:00,63.54,63.55,63.47,63.5,20218.0,56.3359,56.3448,56.2738,56.3004,20218.0
2017-10-10 10:20:00,63.5,63.53,63.47,63.51,13513.0,56.3004,56.327,56.2738,56.3093,13513.0
2017-10-10 10:30:00,63.5,63.51,63.44,63.49,16840.0,56.3004,56.3093,56.2472,56.2916,16840.0
2017-10-10 10:40:00,63.5,63.51,63.43,63.44,18534.0,56.3004,56.3093,56.2384,56.2472,18534.0
2017-10-10 10:50:00,63.45,63.56,63.43,63.56,12814.0,56.2561,56.3536,56.2384,56.3536,12814.0
2017-10-10 11:00:00,63.56,63.56,63.47,63.49,17030.0,56.3536,56.3536,56.2738,56.2916,17030.0
2017-10-10 11:10:00,63.5,63.5,63.47,63.49,17481.0,56.3004,56.3004,56.2738,56.2916,17481.0
2017-10-10 11:20:00,63.49,63.49,63.44,63.48,13475.0,56.2916,56.2916,56.2472,56.2827,13475.0
2017-10-10 11:30:00,63.49,63.5,63.46,63.48,11028.0,56.2916,56.3004,56.265,56.2827,11028.0
2017-10-10 11:40:00,63.47,63.52,63.44,63.48,15928.0,56.2738,56.3182,56.2472,56.2827,15928.0
2017-10-10 11:50:00,63.48,63.51,63.46,63.5,15328.0,56.2827,56.3093,56.265,56.3004,15328.0
2017-10-10 12:00:00,63.5,63.5,63.46,63.49,15764.0,56.3004,56.3004,56.265,56.2916,15764.0
2017-10-10 12:10:00,63.48,63.51,63.48,63.5,29241.0,56.2827,56.3093,56.2827,56.3004,29241.0
2017-10-10 12:20:00,63.51,63.52,63.49,63.5,44302.0,56.3093,56.3182,56.2916,56.3004,44302.0
2017-10-10 12:30:00,63.5,63.66,63.5,63.61,27006.0,56.3004,56.4423,56.3004,56.398,27006.0
2017-10-10 12:40:00,63.62,63.63,63.53,63.54,16220.0,56.4068,56.4157,56.327,56.3359,16220.0
2017-10-10 12:50:00,63.55,63.58,63.53,63.54,7825.0,56.3448,56.3714,56.327,56.3359,7825.0
2017-10-10 13:00:00,63.54,63.56,63.52,63.54,7657.0,56.3359,56.3536,56.3182,56.3359,7657.0
2017-10-10 13:10:00,63.55,63.56,63.51,63.51,11831.0,56.3448,56.3536,56.3093,56.3093,11831.0
2017-10-10 13:20:00,63.51,63.55,63.5,63.55,13312.0,56.3093,56.3448,56.3004,56.3448,13312.0
2017-10-10 13:30:00,63.55,63.55,63.47,63.55,10202.0,56.3448,56.3448,56.2738,56.3448,10202.0
2017-10-10 13:40:00,63.55,63.55,63.5,63.51,10035.0,56.3448,56.3448,56.3004,56.3093,10035.0
2017-10-10 13:50:00,63.51,63.53,63.49,63.49,12223.0,56.3093,56.327,56.2916,56.2916,12223.0
2017-10-10 14:00:00,63.49,63.51,63.47,63.47,5787.0,56.2916,56.3093,56.2738,56.2738,5787.0
2017-10-10 14:10:00,63.48,63.51,63.47,63.5,15155.0,56.2827,56.3093,56.2738,56.3004,15155.0
2017-10-10 14:20:00,63.5,63.5,63.47,63.5,11201.0,56.3004,56.3004,56.2738,56.3004,11201.0
2017-10-10 14:30:00,63.5,63.52,63.49,63.51,10388.0,56.3004,56.3182,56.2916,56.3093,10388.0
2017-10-10 14:40:00,63.51,63.51,63.48,63.49,9851.0,56.3093,56.3093,56.2827,56.2916,9851.0
2017-10-10 14:50:00,63.49,63.51,63.45,63.45,29256.0,56.2916,56.3093,56.2561,56.2561,29256.0
2017-10-10 15:00:00,63.45,63.46,63.41,63.44,31538.0,56.2561,56.265,56.2206,56.2472,31538.0
2017-10-10 15:10:00,63.44,63.44,63.42,63.42,19309.0,56.2472,56.2472,56.2295,56.2295,19309.0
2017-10-10 15:20:00,63.42,63.43,63.42,63.42,11283.0,56.2295,56.2384,56.2295,56.2295,11283.0
2017-10-10 15:30:00,63.43,63.43,63.33,63.34,48111.0,56.2384,56.2384,56.1497,56.1586,48111.0
2017-10-10 15:40:00,63.33,63.34,63.3,63.3,47435.0,56.1497,56.1586,56.1231,56.1231,47435.0
2017-10-10 15:50:00,63.3,63.39,63.26,63.38,111203.0,56.1231,56.2029,56.0877,56.194,111203.0
2017-10-11 09:30:00,63.49,63.58,63.43,63.56,20217.0,56.2916,56.3714,56.2384,56.3536,20217.0
2017-10-11 09:40:00,63.55,63.6,63.44,63.44,15090.0,56.3448,56.3891,56.2472,56.2472,15090.0
2017-10-11 09:50:00,63.45,63.51,63.44,63.48,13130.0,56.2561,56.3093,56.2472,56.2827,13130.0
2017-10-11 10:00:00,63.49,63.5,63.44,63.47,9938.0,56.2916,56.3004,56.2472,56.2738,9938.0
2017-10-11 10:10:00,63.47,63.47,63.43,63.45,7987.0,56.2738,56.2738,56.2384,56.2561,7987.0
2017-10-11 10:20:00,63.45,63.49,63.44,63.48,8586.0,56.2561,56.2916,56.2472,56.2827,8586.0
2017-10-11 10:30:00,63.47,63.52,63.46,63.5,12836.0,56.2738,56.3182,56.265,56.3004,12836.0
2017-10-11 10:40:00,63.51,63.51,63.44,63.44,11208.0,56.3093,56.3093,56.2472,56.2472,11208.0
2017-10-11 10:50:00,63.43,63.45,63.43,63.45,8537.0,56.2384,56.2561,56.2384,56.2561,8537.0
2017-10-11 11:00:00,63.44,63.47,63.43,63.47,9403.0,56.2472,56.2738,56.2384,56.2738,9403.0
2017-10-11 11:10:00,63.47,63.5,63.44,63.46,16725.0,56.2738,56.3004,56.2472,56.265,16725.0
2017-10-11 11:20:00,63.44,63.5,63.44,63.49,14264.0,56.2472,56.3004,56.2472,56.2916,14264.0
2017-10-11 11:30:00,63.48,63.5,63.47,63.49,13801.0,56.2827,56.3004,56.2738,56.2916,13801.0
2017-10-11 11:40:00,63.49,63.49,63.45,63.45,12373.0,56.2916,56.2916,56.2561,56.2561,12373.0
2017-10-11 11:50:00,63.46,63.49,63.46,63.48,9849.0,56.265,56.2916,56.265,56.2827,9849.0
2017-10-11 12:00:00,63.49,63.5,63.43,63.47,10351.0,56.2916,56.3004,56.2384,56.2738,10351.0
2017-10-11 12:10:00,63.47,63.5,63.47,63.5,9640.0,56.2738,56.3004,56.2738,56.3004,9640.0
2017-10-11 12:20:00,63.49,63.5,63.45,63.45,21055.0,56.2916,56.3004,56.2561,56.2561,21055.0
2017-10-11 12:30:00,63.46,63.5,63.44,63.49,15101.0,56.265,56.3004,56.2472,56.2916,15101.0
2017-10-11 12:40:00,63.49,63.5,63.46,63.49,9962.0,56.2916,56.3004,56.265,56.2916,9962.0
2017-10-11 12:50:00,63.48,63.52,63.47,63.47,18535.0,56.2827,56.3182,56.2738,56.2738,18535.0
2017-10-11 13:00:00,63.48,63.49,63.28,63.32,73360.0,56.2827,56.2916,56.1054,56.1408,73360.0
2017-10-11 13:10:00,63.33,63.39,63.29,63.37,52143.0,56.1497,56.2029,56.1142,56.1852,52143.0
2017-10-11 13:20:00,63.37,63.42,63.32,63.41,29262.0,56.1852,56.2295,56.1408,56.2206,29262.0
2017-10-11 13:30:00,63.42,63.43,63.37,63.41,33673.0,56.2295,56.2384,56.1852,56.2206,33673.0
2017-10-11 13:40:00,63.4,63.41,63.34,63.34,38191.0,56.2118,56.2206,56.1586,56.1586,38191.0
2017-10-11 13:50:00,63.35,63.35,63.31,63.34,34942.0,56.1674,56.1674,56.132,56.1586,34942.0
2017-10-11 14:00:00,63.35,63.36,63.28,63.33,40074.0,56.1674,56.1763,56.1054,56.1497,40074.0
2017-10-11 14:10:00,63.33,63.36,63.3,63.3,28813.0,56.1497,56.1763,56.1231,56.1231,28813.0
2017-10-11 14:20:00,63.3,63.31,63.23,63.25,23295.0,56.1231,56.132,56.0611,56.0788,23295.0
2017-10-11 14:30:00,63.25,63.27,63.21,63.27,20787.0,56.0788,56.0965,56.0433,56.0965,20787.0
2017-10-11 14:40:00,63.28,63.32,63.26,63.32,58226.0,56.1054,56.1408,56.0877,56.1408,58226.0
2017-10-11 14:50:00,63.32,63.33,63.26,63.28,66522.0,56.1408,56.1497,56.0877,56.1054,66522.0
2017-10-11 15:00:00,63.28,63.37,63.27,63.35,49608.0,56.1054,56.1852,56.0965,56.1674,49608.0
2017-10-11 15:10:00,63.35,63.35,63.33,63.34,21817.0,56.1674,56.1674,56.1497,56.1586,21817.0
2017-10-11 15:20:00,63.34,63.36,63.31,63.36,47995.0,56.1586,56.1763,56.132,56.1763,47995.0
2017-10-11 15:30:00,63.36,63.38,63.3,63.32,69041.0,56.1763,56.194,56.1231,56.1408,69041.0
2017-10-11 15:40:00,63.32,63.32,63.28,63.29,62590.0,56.1408,56.1408,56.1054,56.1142,62590.0
2017-10-11 15:50:00,63.29,63.32,63.23,63.32,219464.0,56.1142,56.1408,56.0611,56.1408,219464.0
2017-10-12 09:30:00,63.19,63.59,63.19,63.55,36942.0,56.0256,56.3802,56.0256,56.3448,36942.0
2017-10-12 09:40:00,63.59,63.59,63.41,63.45,19786.0,56.3802,56.3802,56.2206,56.2561,19786.0
2017-10-12 09:50:00,63.41,63.54,63.41,63.51,17094.0,56.2206,56.3359,56.2206,56.3093,17094.0
2017-10-12 10:00:00,63.51,63.66,63.51,63.65,25916.0,56.3093,56.4423,56.3093,56.4334,25916.0
2017-10-12 10:10:00,63.64,63.65,63.55,63.61,35931.0,56.4246,56.4334,56.3448,56.398,35931.0
2017-10-12 10:20:00,63.6,63.64,63.53,63.63,16157.0,56.3891,56.4246,56.327,56.4157,16157.0
2017-10-12 10:30:00,63.63,63.7,63.59,63.68,16959.0,56.4157,56.4778,56.3802,56.46,16959.0
2017-10-12 10:40:00,63.68,63.72,63.64,63.66,20148.0,56.46,56.4955,56.4246,56.4423,20148.0
2017-10-12 10:50:00,63.65,63.69,63.62,63.62,24366.0,56.4334,56.4689,56.4068,56.4068,24366.0
2017-10-12 11:00:00,63.61,63.66,63.56,63.61,20887.0,56.398,56.4423,56.3536,56.398,20887.0
2017-10-12 11:10:00,63.63,63.67,63.61,63.66,12485.0,56.4157,56.4512,56.398,56.4423,12485.0
2017-10-12 11:20:00,63.66,63.67,63.61,63.65,22794.0,56.4423,56.4512,56.398,56.4334,22794.0
2017-10-12 11:30:00,63.67,63.68,63.64,63.66,31844.0,56.4512,56.46,56.4246,56.4423,31844.0
2017-10-12 11:40:00,63.66,63.67,63.61,63.63,16600.0,56.4423,56.4512,56.398,56.4157,16600.0
2017-10-12 11:50:00,63.62,63.67,63.62,63.65,17717.0,56.4068,56.4512,56.4068,56.4334,17717.0
2017-10-12 12:00:00,63.64,63.67,63.63,63.66,15879.0,56.4246,56.4512,56.4157,56.4423,15879.0
2017-10-12 12:10:00,63.65,63.7,63.63,63.64,18932.0,56.4334,56.4778,56.4157,56.4246,18932.0
2017-10-12 12:20:00,63.63,63.74,63.62,63.72,56116.0,56.4157,56.5132,56.4068,56.4955,56116.0
2017-10-12 12:30:00,63.71,63.75,63.69,63.73,24498.0,56.4866,56.5221,56.4689,56.5044,24498.0
2017-10-12 12:40:00,63.73,63.77,63.73,63.76,9156.0,56.5044,56.5398,56.5044,56.531,9156.0
2017-10-12 12:50:00,63.76,63.82,63.74,63.81,16554.0,56.531,56.5842,56.5132,56.5753,16554.0
2017-10-12 13:00:00,63.8,63.82,63.74,63.8,14898.0,56.5664,56.5842,56.5132,56.5664,14898.0
2017-10-12 13:10:00,63.8,63.82,63.79,63.81,10254.0,56.5664,56.5842,56.5576,56.5753,10254.0
2017-10-12 13:20:00,63.8,63.83,63.79,63.81,26105.0,56.5664,56.593,56.5576,56.5753,26105.0
2017-10-12 13:30:00,63.8,63.86,63.8,63.81,14351.0,56.5664,56.6196,56.5664,56.5753,14351.0
2017-10-12 13:40:00,63.82,63.82,63.75,63.77,12593.0,56.5842,56.5842,56.5221,56.5398,12593.0
2017-10-12 13:50:00,63.76,63.78,63.71,63.76,14464.0,56.531,56.5487,56.4866,56.531,14464.0
2017-10-12 14:00:00,63.75,63.81,63.75,63.79,31440.0,56.5221,56.5753,56.5221,56.5576,31440.0
2017-10-12 14:10:00,63.79,63.83,63.79,63.81,25729.0,56.5576,56.593,56.5576,56.5753,25729.0
2017-10-12 14:20:00,63.81,63.89,63.8,63.87,19206.0,56.5753,56.6462,56.5664,56.6285,19206.0
2017-10-12 14:30:00,63.86,63.88,63.82,63.84,13437.0,56.6196,56.6374,56.5842,56.6019,13437.0
2017-10-12 14:40:00,63.84,63.85,63.77,63.77,36513.0,56.6019,56.6108,56.5398,56.5398,36513.0
2017-10-12 14:50:00,63.79,63.85,63.73,63.85,23343.0,56.5576,56.6108,56.5044,56.6108,23343.0
2017-10-12 15:00:00,63.83,63.83,63.77,63.77,19855.0,56.593,56.593,56.5398,56.5398,19855.0
2017-10-12 15:10:00,63.78,63.8,63.71,63.73,29426.0,56.5487,56.5664,56.4866,56.5044,29426.0
2017-10-12 15:20:00,63.73,63.73,63.65,63.66,31473.0,56.5044,56.5044,56.4334,56.4423,31473.0
2017-10-12 15:30:00,63.66,63.73,63.65,63.7,40795.0,56.4423,56.5044,56.4334,56.4778,40795.0
2017-10-12 15:40:00,63.69,63.72,63.62,63.71,43218.0,56.4689,56.4955,56.4068,56.4866,43218.0
2017-10-12 15:50:00,63.7,63.71,63.63,63.68,111441.0,56.4778,56.4866,56.4157,56.46,111441.0
2017-10-13 09:30:00,63.78,63.99,63.75,63.75,28336.0,56.5487,56.7349,56.5221,56.5221,28336.0
2017-10-13 09:40:00,63.75,63.76,63.63,63.68,14690.0,56.5221,56.531,56.4157,56.46,14690.0
2017-10-13 09:50:00,63.67,63.71,63.5,63.52,22051.0,56.4512,56.4866,56.3004,56.3182,22051.0
2017-10-13 10:00:00,63.54,63.54,63.4,63.42,33429.0,56.3359,56.3359,56.2118,56.2295,33429.0
2017-10-13 10:10:00,63.45,63.53,63.45,63.49,24073.0,56.2561,56.327,56.2561,56.2916,24073.0
2017-10-13 10:20:00,63.5,63.58,63.5,63.58,15881.0,56.3004,56.3714,56.3004,56.3714,15881.0
2017-10-13 10:30:00,63.59,63.6,63.55,63.57,15281.0,56.3802,56.3891,56.3448,56.3625,15281.0
2017-10-13 10:40:00,63.57,63.6,63.4,63.4,16818.0,56.3625,56.3891,56.2118,56.2118,16818.0
2017-10-13 10:50:00,63.42,63.5,63.41,63.48,15803.0,56.2295,56.3004,56.2206,56.2827,15803.0
2017-10-13 11:00:00,63.48,63.48,63.41,63.43,12428.0,56.2827,56.2827,56.2206,56.2384,12428.0
2017-10-13 11:10:00,63.43,63.44,63.37,63.37,12790.0,56.2384,56.2472,56.1852,56.1852,12790.0
2017-10-13 11:20:00,63.39,63.41,63.32,63.4,19738.0,56.2029,56.2206,56.1408,56.2118,19738.0
2017-10-13 11:30:00,63.38,63.49,63.38,63.48,23037.0,56.194,56.2916,56.194,56.2827,23037.0
2017-10-13 11:40:00,63.49,63.54,63.48,63.54,8456.0,56.2916,56.3359,56.2827,56.3359,8456.0
2017-10-13 11:50:00,63.54,63.58,63.54,63.55,14520.0,56.3359,56.3714,56.3359,56.3448,14520.0
2017-10-13 12:00:00,63.55,63.64,63.54,63.63,15930.0,56.3448,56.4246,56.3359,56.4157,15930.0
2017-10-13 12:10:00,63.62,63.65,63.61,63.65,11296.0,56.4068,56.4334,56.398,56.4334,11296.0
2017-10-13 12:20:00,63.64,63.67,63.63,63.67,26748.0,56.4246,56.4512,56.4157,56.4512,26748.0
2017-10-13 12:30:00,63.66,63.67,63.6,63.62,19632.0,56.4423,56.4512,56.3891,56.4068,19632.0
2017-10-13 12:40:00,63.62,63.62,63.53,63.53,28438.0,56.4068,56.4068,56.327,56.327,28438.0
2017-10-13 12:50:00,63.5,63.52,63.5,63.5,14108.0,56.3004,56.3182,56.3004,56.3004,14108.0
2017-10-13 13:00:00,63.5,63.52,63.5,63.51,7137.0,56.3004,56.3182,56.3004,56.3093,7137.0
2017-10-13 13:10:00,63.52,63.55,63.46,63.48,22471.0,56.3182,56.3448,56.265,56.2827,22471.0
2017-10-13 13:20:00,63.49,63.51,63.45,63.51,10923.0,56.2916,56.3093,56.2561,56.3093,10923.0
2017-10-13 13:30:00,63.52,63.52,63.46,63.47,12141.0,56.3182,56.3182,56.265,56.2738,12141.0
2017-10-13 13:40:00,63.46,63.48,63.42,63.44,11639.0,56.265,56.2827,56.2295,56.2472,11639.0
2017-10-13 13:50:00,63.44,63.45,63.4,63.43,13811.0,56.2472,56.2561,56.2118,56.2384,13811.0
2017-10-13 14:00:00,63.43,63.45,63.36,63.39,16975.0,56.2384,56.2561,56.1763,56.2029,16975.0
2017-10-13 14:10:00,63.39,63.39,63.31,63.34,14687.0,56.2029,56.2029,56.132,56.1586,14687.0
2017-10-13 14:20:00,63.35,63.36,63.31,63.34,12704.0,56.1674,56.1763,56.132,56.1586,12704.0
2017-10-13 14:30:00,63.33,63.34,63.28,63.29,26504.0,56.1497,56.1586,56.1054,56.1142,26504.0
2017-10-13 14:40:00,63.29,63.3,63.24,63.27,22135.0,56.1142,56.1231,56.0699,56.0965,22135.0
2017-10-13 14:50:00,63.28,63.34,63.27,63.34,21954.0,56.1054,56.1586,56.0965,56.1586,21954.0
2017-10-13 15:00:00,63.34,63.34,63.29,63.29,29707.0,56.1586,56.1586,56.1142,56.1142,29707.0
2017-10-13 15:10:00,63.3,63.3,63.25,63.25,52225.0,56.1231,56.1231,56.0788,56.0788,52225.0
2017-10-13 15:20:00,63.26,63.28,63.23,63.28,35152.0,56.0877,56.1054,56.0611,56.1054,35152.0
2017-10-13 15:30:00,63.28,63.32,63.24,63.32,48765.0,56.1054,56.1408,56.0699,56.1408,48765.0
2017-10-13 15:40:00,63.32,63.36,63.3,63.34,40859.0,56.1408,56.1763,56.1231,56.1586,40859.0
2017-10-13 15:50:00,63.35,63.35,63.3,63.34,76279.0,56.1674,56.1674,56.1231,56.1586,76279.0
2017-10-16 09:30:00,63.24,63.27,63.1,63.15,30193.0,56.0699,56.0965,55.9458,55.9901,30193.0
2017-10-16 09:40:00,63.13,63.28,63.13,63.25,9463.0,55.9724,56.1054,55.9724,56.0788,9463.0
2017-10-16 09:50:00,63.24,63.32,63.23,63.26,9206.0,56.0699,56.1408,56.0611,56.0877,9206.0
2017-10-16 10:00:00,63.28,63.31,63.06,63.06,31594.0,56.1054,56.132,55.9103,55.9103,31594.0
2017-10-16 10:10:00,63.05,63.05,62.87,62.9,28118.0,55.9015,55.9015,55.7419,55.7685,28118.0
2017-10-16 10:20:00,62.9,62.99,62.89,62.95,20838.0,55.7685,55.8483,55.7596,55.8128,20838.0
2017-10-16 10:30:00,62.96,63.0,62.94,62.96,16708.0,55.8217,55.8571,55.8039,55.8217,16708.0
2017-10-16 10:40:00,62.95,62.95,62.84,62.88,24024.0,55.8128,55.8128,55.7153,55.7507,24024.0
2017-10-16 10:50:00,62.88,62.88,62.78,62.79,25942.0,55.7507,55.7507,55.6621,55.6709,25942.0
2017-10-16 11:00:00,62.79,62.9,62.79,62.9,24886.0,55.6709,55.7685,55.6709,55.7685,24886.0
2017-10-16 11:10:00,62.89,62.9,62.78,62.79,27177.0,55.7596,55.7685,55.6621,55.6709,27177.0
2017-10-16 11:20:00,62.79,62.88,62.76,62.87,21625.0,55.6709,55.7507,55.6443,55.7419,21625.0
2017-10-16 11:30:00,62.86,62.88,62.81,62.85,22601.0,55.733,55.7507,55.6887,55.7241,22601.0
2017-10-16 11:40:00,62.84,62.86,62.83,62.85,11745.0,55.7153,55.733,55.7064,55.7241,11745.0
2017-10-16 11:50:00,62.86,62.86,62.81,62.83,23098.0,55.733,55.733,55.6887,55.7064,23098.0
2017-10-16 12:00:00,62.84,62.86,62.79,62.8,28086.0,55.7153,55.733,55.6709,55.6798,28086.0
2017-10-16 12:10:00,62.8,62.82,62.77,62.77,25990.0,55.6798,55.6975,55.6532,55.6532,25990.0
2017-10-16 12:20:00,62.78,62.78,62.72,62.73,26832.0,55.6621,55.6621,55.6089,55.6177,26832.0
2017-10-16 12:30:00,62.74,62.76,62.69,62.72,33293.0,55.6266,55.6443,55.5823,55.6089,33293.0
2017-10-16 12:40:00,62.73,62.82,62.72,62.81,21457.0,55.6177,55.6975,55.6089,55.6887,21457.0
2017-10-16 12:50:00,62.8,62.9,62.78,62.9,22844.0,55.6798,55.7685,55.6621,55.7685,22844.0
2017-10-16 13:00:00,62.89,63.02,62.87,63.01,27513.0,55.7596,55.8749,55.7419,55.866,27513.0
2017-10-16 13:10:00,63.01,63.04,62.98,63.02,24735.0,55.866,55.8926,55.8394,55.8749,24735.0
2017-10-16 13:20:00,63.02,63.04,62.97,63.01,25900.0,55.8749,55.8926,55.8305,55.866,25900.0
2017-10-16 13:30:00,62.99,63.05,62.99,63.01,17607.0,55.8483,55.9015,55.8483,55.866,17607.0
2017-10-16 13:40:00,63.0,63.03,62.97,63.0,21441.0,55.8571,55.8837,55.8305,55.8571,21441.0
2017-10-16 13:50:00,62.99,62.99,62.89,62.89,30013.0,55.8483,55.8483,55.7596,55.7596,30013.0
2017-10-16 14:00:00,62.9,62.91,62.83,62.84,20970.0,55.7685,55.7773,55.7064,55.7153,20970.0
2017-10-16 14:10:00,62.85,62.87,62.85,62.86,20776.0,55.7241,55.7419,55.7241,55.733,20776.0
2017-10-16 14:20:00,62.86,62.87,62.82,62.87,19154.0,55.733,55.7419,55.6975,55.7419,19154.0
2017-10-16 14:30:00,62.86,62.91,62.84,62.9,28374.0,55.733,55.7773,55.7153,55.7685,28374.0
2017-10-16 14:40:00,62.91,62.92,62.87,62.88,27496.0,55.7773,55.7862,55.7419,55.7507,27496.0
2017-10-16 14:50:00,62.87,62.95,62.87,62.93,22825.0,55.7419,55.8128,55.7419,55.7951,22825.0
2017-10-16 15:00:00,62.92,62.93,62.87,62.88,32896.0,55.7862,55.7951,55.7419,55.7507,32896.0
2017-10-16 15:10:00,62.88,62.9,62.79,62.8,40289.0,55.7507,55.7685,55.6709,55.6798,40289.0
2017-10-16 15:20:00,62.81,62.82,62.76,62.78,28059.0,55.6887,55.6975,55.6443,55.6621,28059.0
2017-10-16 15:30:00,62.78,62.79,62.73,62.79,50065.0,55.6621,55.6709,55.6177,55.6709,50065.0
2017-10-16 15:40:00,62.79,62.79,62.7,62.76,108883.0,55.6709,55.6709,55.5911,55.6443,108883.0
2017-10-16 15:50:00,62.76,62.83,62.75,62.76,197321.0,55.6443,55.7064,55.6355,55.6443,197321.0
2017-10-17 09:30:00,62.75,62.86,62.67,62.86,28891.0,55.6355,55.733,55.5645,55.733,28891.0
2017-10-17 09:40:00,62.87,62.97,62.83,62.9,14552.0,55.7419,55.8305,55.7064,55.7685,14552.0
2017-10-17 09:50:00,62.89,62.95,62.84,62.92,19859.0,55.7596,55.8128,55.7153,55.7862,19859.0
2017-10-17 10:00:00,62.92,62.95,62.9,62.93,23270.0,55.7862,55.8128,55.7685,55.7951,23270.0
2017-10-17 10:10:00,62.93,63.0,62.91,62.98,17490.0,55.7951,55.8571,55.7773,55.8394,17490.0
2017-10-17 10:20:00,62.98,63.1,62.98,63.1,29526.0,55.8394,55.9458,55.8394,55.9458,29526.0
2017-10-17 10:30:00,63.09,63.12,63.01,63.04,16773.0,55.9369,55.9635,55.866,55.8926,16773.0
2017-10-17 10:40:00,63.04,63.08,63.01,63.08,22829.0,55.8926,55.9281,55.866,55.9281,22829.0
2017-10-17 10:50:00,63.08,63.1,63.07,63.09,15220.0,55.9281,55.9458,55.9192,55.9369,15220.0
2017-10-17 11:00:00,63.08,63.15,63.08,63.13,27104.0,55.9281,55.9901,55.9281,55.9724,27104.0
2017-10-17 11:10:00,63.14,63.15,63.1,63.15,14844.0,55.9813,55.9901,55.9458,55.9901,14844.0
2017-10-17 11:20:00,63.15,63.19,63.11,63.19,17658.0,55.9901,56.0256,55.9547,56.0256,17658.0
2017-10-17 11:30:00,63.2,63.2,63.16,63.17,17931.0,56.0345,56.0345,55.999,56.0079,17931.0
2017-10-17 11:40:00,63.18,63.2,63.16,63.18,15004.0,56.0167,56.0345,55.999,56.0167,15004.0
2017-10-17 11:50:00,63.18,63.18,63.11,63.16,26961.0,56.0167,56.0167,55.9547,55.999,26961.0
2017-10-17 12:00:00,63.17,63.22,63.14,63.22,19898.0,56.0079,56.0522,55.9813,56.0522,19898.0
2017-10-17 12:10:00,63.22,63.24,63.19,63.2,37871.0,56.0522,56.0699,56.0256,56.0345,37871.0
2017-10-17 12:20:00,63.21,63.22,63.14,63.2,23239.0,56.0433,56.0522,55.9813,56.0345,23239.0
2017-10-17 12:30:00,63.2,63.2,63.18,63.19,31163.0,56.0345,56.0345,56.0167,56.0256,31163.0
2017-10-17 12:40:00,63.18,63.2,63.17,63.19,12033.0,56.0167,56.0345,56.0079,56.0256,12033.0
2017-10-17 12:50:00,63.19,63.21,63.17,63.17,21743.0,56.0256,56.0433,56.0079,56.0079,21743.0
2017-10-17 13:00:00,63.18,63.19,63.17,63.17,10457.0,56.0167,56.0256,56.0079,56.0079,10457.0
2017-10-17 13:10:00,63.18,63.18,63.15,63.18,11344.0,56.0167,56.0167,55.9901,56.0167,11344.0
2017-10-17 13:20:00,63.18,63.18,63.15,63.15,10622.0,56.0167,56.0167,55.9901,55.9901,10622.0
2017-10-17 13:30:00,63.16,63.16,63.1,63.13,17091.0,55.999,55.999,55.9458,55.9724,17091.0
2017-10-17 13:40:00,63.12,63.14,63.11,63.12,14186.0,55.9635,55.9813,55.9547,55.9635,14186.0
2017-10-17 13:50:00,63.12,63.15,63.12,63.13,9861.0,55.9635,55.9901,55.9635,55.9724,9861.0
2017-10-17 14:00:00,63.13,63.15,63.06,63.1,31025.0,55.9724,55.9901,55.9103,55.9458,31025.0
2017-10-17 14:10:00,63.1,63.1,63.02,63.05,16846.0,55.9458,55.9458,55.8749,55.9015,16846.0
2017-10-17 14:20:00,63.05,63.06,63.02,63.05,22751.0,55.9015,55.9103,55.8749,55.9015,22751.0
2017-10-17 14:30:00,63.05,63.09,63.04,63.08,49333.0,55.9015,55.9369,55.8926,55.9281,49333.0
2017-10-17 14:40:00,63.08,63.1,63.04,63.08,18939.0,55.9281,55.9458,55.8926,55.9281,18939.0
2017-10-17 14:50:00,63.08,63.11,63.03,63.03,26303.0,55.9281,55.9547,55.8837,55.8837,26303.0
2017-10-17 15:00:00,63.04,63.06,63.03,63.05,19944.0,55.8926,55.9103,55.8837,55.9015,19944.0
2017-10-17 15:10:00,63.05,63.07,63.04,63.06,26528.0,55.9015,55.9192,55.8926,55.9103,26528.0
2017-10-17 15:20:00,63.05,63.07,63.0,63.01,30945.0,55.9015,55.9192,55.8571,55.866,30945.0
2017-10-17 15:30:00,63.01,63.06,63.0,63.05,42160.0,55.866,55.9103,55.8571,55.9015,42160.0
2017-10-17 15:40:00,63.05,63.07,63.04,63.05,59433.0,55.9015,55.9192,55.8926,55.9015,59433.0
2017-10-17 15:50:00,63.05,63.06,62.97,63.0,101801.0,55.9015,55.9103,55.8305,55.8571,101801.0
2017-10-18 09:30:00,63.1,63.24,63.03,63.06,19128.0,55.9458,56.0699,55.8837,55.9103,19128.0
2017-10-18 09:40:00,63.06,63.12,63.01,63.07,13468.0,55.9103,55.9635,55.866,55.9192,13468.0
2017-10-18 09:50:00,63.07,63.11,63.01,63.06,16516.0,55.9192,55.9547,55.866,55.9103,16516.0
2017-10-18 10:00:00,63.06,63.19,63.05,63.17,49176.0,55.9103,56.0256,55.9015,56.0079,49176.0
2017-10-18 10:10:00,63.21,63.3,63.21,63.28,12939.0,56.0433,56.1231,56.0433,56.1054,12939.0
2017-10-18 10:20:00,63.29,63.29,63.09,63.11,22754.0,56.1142,56.1142,55.9369,55.9547,22754.0
2017-10-18 10:30:00,63.12,63.2,63.09,63.2,11169.0,55.9635,56.0345,55.9369,56.0345,11169.0
2017-10-18 10:40:00,63.2,63.22,63.15,63.15,18509.0,56.0345,56.0522,55.9901,55.9901,18509.0
2017-10-18 10:50:00,63.16,63.28,63.15,63.28,11323.0,55.999,56.1054,55.9901,56.1054,11323.0
2017-10-18 11:00:00,63.28,63.31,63.26,63.29,11103.0,56.1054,56.132,56.0877,56.1142,11103.0
2017-10-18 11:10:00,63.29,63.32,63.25,63.32,12272.0,56.1142,56.1408,56.0788,56.1408,12272.0
2017-10-18 11:20:00,63.32,63.33,63.29,63.31,13126.0,56.1408,56.1497,56.1142,56.132,13126.0
2017-10-18 11:30:00,63.32,63.34,63.3,63.34,7926.0,56.1408,56.1586,56.1231,56.1586,7926.0
2017-10-18 11:40:00,63.35,63.35,63.32,63.35,12688.0,56.1674,56.1674,56.1408,56.1674,12688.0
2017-10-18 11:50:00,63.34,63.36,63.32,63.35,6599.0,56.1586,56.1763,56.1408,56.1674,6599.0
2017-10-18 12:00:00,63.35,63.35,63.31,63.31,11236.0,56.1674,56.1674,56.132,56.132,11236.0
2017-10-18 12:10:00,63.32,63.33,63.29,63.32,10211.0,56.1408,56.1497,56.1142,56.1408,10211.0
2017-10-18 12:20:00,63.32,63.32,63.25,63.27,13062.0,56.1408,56.1408,56.0788,56.0965,13062.0
2017-10-18 12:30:00,63.27,63.3,63.26,63.3,9296.0,56.0965,56.1231,56.0877,56.1231,9296.0
2017-10-18 12:40:00,63.3,63.31,63.28,63.28,10864.0,56.1231,56.132,56.1054,56.1054,10864.0
2017-10-18 12:50:00,63.28,63.28,63.24,63.25,6720.0,56.1054,56.1054,56.0699,56.0788,6720.0
2017-10-18 13:00:00,63.24,63.27,63.24,63.24,9563.0,56.0699,56.0965,56.0699,56.0699,9563.0
2017-10-18 13:10:00,63.25,63.3,63.24,63.29,5819.0,56.0788,56.1231,56.0699,56.1142,5819.0
2017-10-18 13:20:00,63.3,63.31,63.29,63.3,8826.0,56.1231,56.132,56.1142,56.1231,8826.0
2017-10-18 13:30:00,63.3,63.31,63.28,63.28,7473.0,56.1231,56.132,56.1054,56.1054,7473.0
2017-10-18 13:40:00,63.29,63.31,63.28,63.28,11689.0,56.1142,56.132,56.1054,56.1054,11689.0
2017-10-18 13:50:00,63.27,63.29,63.24,63.29,7296.0,56.0965,56.1142,56.0699,56.1142,7296.0
2017-10-18 14:00:00,63.29,63.3,63.26,63.26,13011.0,56.1142,56.1231,56.0877,56.0877,13011.0
2017-10-18 14:10:00,63.27,63.29,63.25,63.25,31783.0,56.0965,56.1142,56.0788,56.0788,31783.0
2017-10-18 14:20:00,63.24,63.25,63.18,63.21,13370.0,56.0699,56.0788,56.0167,56.0433,13370.0
2017-10-18 14:30:00,63.22,63.22,63.17,63.2,12562.0,56.0522,56.0522,56.0079,56.0345,12562.0
2017-10-18 14:40:00,63.19,63.21,63.17,63.17,17288.0,56.0256,56.0433,56.0079,56.0079,17288.0
2017-10-18 14:50:00,63.17,63.18,63.12,63.15,10891.0,56.0079,56.0167,55.9635,55.9901,10891.0
2017-10-18 15:00:00,63.15,63.15,63.08,63.12,25835.0,55.9901,55.9901,55.9281,55.9635,25835.0
2017-10-18 15:10:00,63.13,63.15,63.12,63.14,22955.0,55.9724,55.9901,55.9635,55.9813,22955.0
2017-10-18 15:20:00,63.13,63.14,63.1,63.1,29333.0,55.9724,55.9813,55.9458,55.9458,29333.0
2017-10-18 15:30:00,63.1,63.11,63.09,63.1,21839.0,55.9458,55.9547,55.9369,55.9458,21839.0
2017-10-18 15:40:00,63.1,63.11,63.07,63.09,44590.0,55.9458,55.9547,55.9192,55.9369,44590.0
2017-10-18 15:50:00,63.09,63.1,63.01,63.04,125033.0,55.9369,55.9458,55.866,55.8926,125033.0
2017-10-19 09:30:00,62.99,63.25,62.93,63.01,17333.0,55.8483,56.0788,55.7951,55.866,17333.0
2017-10-19 09:40:00,63.07,63.1,62.99,63.09,18137.0,55.9192,55.9458,55.8483,55.9369,18137.0
2017-10-19 09:50:00,63.11,63.12,62.97,62.97,14614.0,55.9547,55.9635,55.8305,55.8305,14614.0
2017-10-19 10:00:00,63.0,63.03,62.93,62.93,6402.0,55.8571,55.8837,55.7951,55.7951,6402.0
2017-10-19 10:10:00,62.96,63.09,62.96,63.07,9300.0,55.8217,55.9369,55.8217,55.9192,9300.0
2017-10-19 10:20:00,63.07,63.24,63.06,63.24,10636.0,55.9192,56.0699,55.9103,56.0699,10636.0
2017-10-19 10:30:00,63.26,63.31,63.15,63.19,17768.0,56.0877,56.132,55.9901,56.0256,17768.0
2017-10-19 10:40:00,63.2,63.26,63.19,63.26,8718.0,56.0345,56.0877,56.0256,56.0877,8718.0
2017-10-19 10:50:00,63.26,63.27,63.17,63.23,25318.0,56.0877,56.0965,56.0079,56.0611,25318.0
2017-10-19 11:00:00,63.23,63.26,63.2,63.21,10346.0,56.0611,56.0877,56.0345,56.0433,10346.0
2017-10-19 11:10:00,63.21,63.23,63.19,63.2,4691.0,56.0433,56.0611,56.0256,56.0345,4691.0
2017-10-19 11:20:00,63.21,63.21,63.14,63.2,16886.0,56.0433,56.0433,55.9813,56.0345,16886.0
2017-10-19 11:30:00,63.2,63.26,63.18,63.24,17836.0,56.0345,56.0877,56.0167,56.0699,17836.0
2017-10-19 11:40:00,63.24,63.27,63.2,63.23,22030.0,56.0699,56.0965,56.0345,56.0611,22030.0
2017-10-19 11:50:00,63.24,63.27,63.19,63.2,17087.0,56.0699,56.0965,56.0256,56.0345,17087.0
2017-10-19 12:00:00,63.23,63.3,63.21,63.3,12352.0,56.0611,56.1231,56.0433,56.1231,12352.0
2017-10-19 12:10:00,63.3,63.4,63.29,63.38,19793.0,56.1231,56.2118,56.1142,56.194,19793.0
2017-10-19 12:20:00,63.38,63.42,63.37,63.4,15058.0,56.194,56.2295,56.1852,56.2118,15058.0
2017-10-19 12:30:00,63.41,63.43,63.39,63.39,18532.0,56.2206,56.2384,56.2029,56.2029,18532.0
2017-10-19 12:40:00,63.4,63.47,63.4,63.47,8750.0,56.2118,56.2738,56.2118,56.2738,8750.0
2017-10-19 12:50:00,63.48,63.48,63.46,63.47,4414.0,56.2827,56.2827,56.265,56.2738,4414.0
2017-10-19 13:00:00,63.47,63.48,63.41,63.41,12154.0,56.2738,56.2827,56.2206,56.2206,12154.0
2017-10-19 13:10:00,63.42,63.42,63.37,63.38,13149.0,56.2295,56.2295,56.1852,56.194,13149.0
2017-10-19 13:20:00,63.37,63.46,63.36,63.45,7987.0,56.1852,56.265,56.1763,56.2561,7987.0
2017-10-19 13:30:00,63.44,63.48,63.44,63.45,10320.0,56.2472,56.2827,56.2472,56.2561,10320.0
2017-10-19 13:40:00,63.46,63.46,63.4,63.41,6914.0,56.265,56.265,56.2118,56.2206,6914.0
2017-10-19 13:50:00,63.41,63.43,63.39,63.43,14008.0,56.2206,56.2384,56.2029,56.2384,14008.0
2017-10-19 14:00:00,63.44,63.44,63.38,63.4,15255.0,56.2472,56.2472,56.194,56.2118,15255.0
2017-10-19 14:10:00,63.41,63.43,63.4,63.41,9470.0,56.2206,56.2384,56.2118,56.2206,9470.0
2017-10-19 14:20:00,63.4,63.41,63.39,63.41,4703.0,56.2118,56.2206,56.2029,56.2206,4703.0
2017-10-19 14:30:00,63.41,63.5,63.4,63.5,13190.0,56.2206,56.3004,56.2118,56.3004,13190.0
2017-10-19 14:40:00,63.5,63.51,63.47,63.49,17855.0,56.3004,56.3093,56.2738,56.2916,17855.0
2017-10-19 14:50:00,63.49,63.49,63.46,63.48,9167.0,56.2916,56.2916,56.265,56.2827,9167.0
2017-10-19 15:00:00,63.49,63.49,63.45,63.48,24748.0,56.2916,56.2916,56.2561,56.2827,24748.0
2017-10-19 15:10:00,63.48,63.51,63.46,63.51,26834.0,56.2827,56.3093,56.265,56.3093,26834.0
2017-10-19 15:20:00,63.51,63.56,63.49,63.56,41594.0,56.3093,56.3536,56.2916,56.3536,41594.0
2017-10-19 15:30:00,63.57,63.67,63.55,63.65,66710.0,56.3625,56.4512,56.3448,56.4334,66710.0
2017-10-19 15:40:00,63.65,63.68,63.6,63.67,34558.0,56.4334,56.46,56.3891,56.4512,34558.0
2017-10-19 15:50:00,63.67,63.69,63.61,63.66,87888.0,56.4512,56.4689,56.398,56.4423,87888.0
2017-10-20 09:30:00,63.89,63.95,63.7,63.87,70330.0,56.6462,56.6994,56.4778,56.6285,70330.0
2017-10-20 09:40:00,63.87,63.96,63.82,63.96,25207.0,56.6285,56.7083,56.5842,56.7083,25207.0
2017-10-20 09:50:00,63.98,64.08,63.98,64.07,25350.0,56.726,56.8147,56.726,56.8058,25350.0
2017-10-20 10:00:00,64.08,64.11,64.05,64.08,23853.0,56.8147,56.8413,56.7881,56.8147,23853.0
2017-10-20 10:10:00,64.08,64.12,64.05,64.11,18997.0,56.8147,56.8501,56.7881,56.8413,18997.0
2017-10-20 10:20:00,64.11,64.33,64.1,64.3,51744.0,56.8413,57.0363,56.8324,57.0097,51744.0
2017-10-20 10:30:00,64.29,64.3,64.2,64.25,48661.0,57.0009,57.0097,56.9211,56.9654,48661.0
2017-10-20 10:40:00,64.25,64.26,64.14,64.21,20455.0,56.9654,56.9743,56.8679,56.9299,20455.0
2017-10-20 10:50:00,64.21,64.3,64.2,64.26,26027.0,56.9299,57.0097,56.9211,56.9743,26027.0
2017-10-20 11:00:00,64.26,64.28,64.17,64.17,27773.0,56.9743,56.992,56.8945,56.8945,27773.0
2017-10-20 11:10:00,64.17,64.18,64.08,64.08,52901.0,56.8945,56.9033,56.8147,56.8147,52901.0
2017-10-20 11:20:00,64.09,64.16,64.08,64.09,69589.0,56.8235,56.8856,56.8147,56.8235,69589.0
2017-10-20 11:30:00,64.1,64.17,64.09,64.16,32755.0,56.8324,56.8945,56.8235,56.8856,32755.0
2017-10-20 11:40:00,64.16,64.17,64.13,64.15,29820.0,56.8856,56.8945,56.859,56.8767,29820.0
2017-10-20 11:50:00,64.16,64.18,64.13,64.16,20337.0,56.8856,56.9033,56.859,56.8856,20337.0
2017-10-20 12:00:00,64.17,64.25,64.17,64.25,12273.0,56.8945,56.9654,56.8945,56.9654,12273.0
2017-10-20 12:10:00,64.26,64.26,64.17,64.23,12825.0,56.9743,56.9743,56.8945,56.9477,12825.0
2017-10-20 12:20:00,64.24,64.29,64.24,64.28,13906.0,56.9565,57.0009,56.9565,56.992,13906.0
2017-10-20 12:30:00,64.28,64.36,64.28,64.31,25856.0,56.992,57.0629,56.992,57.0186,25856.0
2017-10-20 12:40:00,64.31,64.32,64.23,64.23,13610.0,57.0186,57.0275,56.9477,56.9477,13610.0
2017-10-20 12:50:00,64.23,64.27,64.14,64.14,26821.0,56.9477,56.9831,56.8679,56.8679,26821.0
2017-10-20 13:00:00,64.14,64.15,64.13,64.15,11107.0,56.8679,56.8767,56.859,56.8767,11107.0
2017-10-20 13:10:00,64.14,64.22,64.14,64.22,21951.0,56.8679,56.9388,56.8679,56.9388,21951.0
2017-10-20 13:20:00,64.22,64.27,64.2,64.21,38731.0,56.9388,56.9831,56.9211,56.9299,38731.0
2017-10-20 13:30:00,64.2,64.25,64.2,64.25,4625.0,56.9211,56.9654,56.9211,56.9654,4625.0
2017-10-20 13:40:00,64.24,64.25,64.2,64.21,19884.0,56.9565,56.9654,56.9211,56.9299,19884.0
2017-10-20 13:50:00,64.21,64.21,64.16,64.17,10719.0,56.9299,56.9299,56.8856,56.8945,10719.0
2017-10-20 14:00:00,64.17,64.21,64.17,64.21,15151.0,56.8945,56.9299,56.8945,56.9299,15151.0
2017-10-20 14:10:00,64.2,64.23,64.2,64.23,14220.0,56.9211,56.9477,56.9211,56.9477,14220.0
2017-10-20 14:20:00,64.23,64.29,64.23,64.28,20414.0,56.9477,57.0009,56.9477,56.992,20414.0
2017-10-20 14:30:00,64.29,64.3,64.26,64.27,25794.0,57.0009,57.0097,56.9743,56.9831,25794.0
2017-10-20 14:40:00,64.26,64.28,64.26,64.27,11698.0,56.9743,56.992,56.9743,56.9831,11698.0
2017-10-20 14:50:00,64.26,64.29,64.26,64.28,5237.0,56.9743,57.0009,56.9743,56.992,5237.0
2017-10-20 15:00:00,64.28,64.3,64.25,64.26,17302.0,56.992,57.0097,56.9654,56.9743,17302.0
2017-10-20 15:10:00,64.27,64.27,64.23,64.25,9180.0,56.9831,56.9831,56.9477,56.9654,9180.0
2017-10-20 15:20:00,64.24,64.25,64.18,64.18,13908.0,56.9565,56.9654,56.9033,56.9033,13908.0
2017-10-20 15:30:00,64.19,64.23,64.18,64.2,31478.0,56.9122,56.9477,56.9033,56.9211,31478.0
2017-10-20 15:40:00,64.19,64.2,64.11,64.13,36762.0,56.9122,56.9211,56.8413,56.859,36762.0
2017-10-20 15:50:00,64.14,64.18,64.12,64.18,63436.0,56.8679,56.9033,56.8501,56.9033,63436.0
2017-10-23 09:30:00,64.03,64.2,63.99,64.2,16686.0,56.7703,56.9211,56.7349,56.9211,16686.0
2017-10-23 09:40:00,64.19,64.28,64.17,64.27,10458.0,56.9122,56.992,56.8945,56.9831,10458.0
2017-10-23 09:50:00,64.26,64.3,64.19,64.23,11219.0,56.9743,57.0097,56.9122,56.9477,11219.0
2017-10-23 10:00:00,64.25,64.3,64.21,64.25,7797.0,56.9654,57.0097,56.9299,56.9654,7797.0
2017-10-23 10:10:00,64.24,64.24,64.14,64.14,10207.0,56.9565,56.9565,56.8679,56.8679,10207.0
2017-10-23 10:20:00,64.16,64.2,64.05,64.16,23459.0,56.8856,56.9211,56.7881,56.8856,23459.0
2017-10-23 10:30:00,64.14,64.25,64.14,64.22,9179.0,56.8679,56.9654,56.8679,56.9388,9179.0
2017-10-23 10:40:00,64.21,64.24,64.18,64.2,14538.0,56.9299,56.9565,56.9033,56.9211,14538.0
2017-10-23 10:50:00,64.2,64.23,64.15,64.23,8985.0,56.9211,56.9477,56.8767,56.9477,8985.0
2017-10-23 11:00:00,64.24,64.28,64.18,64.21,20966.0,56.9565,56.992,56.9033,56.9299,20966.0
2017-10-23 11:10:00,64.21,64.29,64.21,64.29,11723.0,56.9299,57.0009,56.9299,57.0009,11723.0
2017-10-23 11:20:00,64.3,64.33,64.3,64.33,8439.0,57.0097,57.0363,57.0097,57.0363,8439.0
2017-10-23 11:30:00,64.34,64.34,64.25,64.29,9872.0,57.0452,57.0452,56.9654,57.0009,9872.0
2017-10-23 11:40:00,64.29,64.3,64.28,64.3,1950.0,57.0009,57.0097,56.992,57.0097,1950.0
2017-10-23 11:50:00,64.3,64.3,64.2,64.22,13347.0,57.0097,57.0097,56.9211,56.9388,13347.0
2017-10-23 12:00:00,64.22,64.23,64.14,64.16,8677.0,56.9388,56.9477,56.8679,56.8856,8677.0
2017-10-23 12:10:00,64.17,64.2,64.16,64.2,7524.0,56.8945,56.9211,56.8856,56.9211,7524.0
2017-10-23 12:20:00,64.19,64.24,64.19,64.22,16475.0,56.9122,56.9565,56.9122,56.9388,16475.0
2017-10-23 12:30:00,64.21,64.22,64.19,64.19,7297.0,56.9299,56.9388,56.9122,56.9122,7297.0
2017-10-23 12:40:00,64.2,64.22,64.2,64.2,5768.0,56.9211,56.9388,56.9211,56.9211,5768.0
2017-10-23 12:50:00,64.21,64.23,64.2,64.2,7950.0,56.9299,56.9477,56.9211,56.9211,7950.0
2017-10-23 13:00:00,64.21,64.22,64.15,64.16,8919.0,56.9299,56.9388,56.8767,56.8856,8919.0
2017-10-23 13:10:00,64.16,64.17,64.12,64.13,9176.0,56.8856,56.8945,56.8501,56.859,9176.0
2017-10-23 13:20:00,64.13,64.15,64.12,64.15,6344.0,56.859,56.8767,56.8501,56.8767,6344.0
2017-10-23 13:30:00,64.14,64.15,64.08,64.11,10675.0,56.8679,56.8767,56.8147,56.8413,10675.0
2017-10-23 13:40:00,64.11,64.14,64.11,64.14,7352.0,56.8413,56.8679,56.8413,56.8679,7352.0
2017-10-23 13:50:00,64.14,64.17,64.14,64.15,7775.0,56.8679,56.8945,56.8679,56.8767,7775.0
2017-10-23 14:00:00,64.15,64.19,64.14,64.16,7995.0,56.8767,56.9122,56.8679,56.8856,7995.0
2017-10-23 14:10:00,64.18,64.18,64.15,64.16,9056.0,56.9033,56.9033,56.8767,56.8856,9056.0
2017-10-23 14:20:00,64.16,64.23,64.15,64.23,9104.0,56.8856,56.9477,56.8767,56.9477,9104.0
2017-10-23 14:30:00,64.22,64.24,64.19,64.2,10996.0,56.9388,56.9565,56.9122,56.9211,10996.0
2017-10-23 14:40:00,64.2,64.22,64.18,64.21,8923.0,56.9211,56.9388,56.9033,56.9299,8923.0
2017-10-23 14:50:00,64.2,64.26,64.19,64.25,11543.0,56.9211,56.9743,56.9122,56.9654,11543.0
2017-10-23 15:00:00,64.25,64.25,64.22,64.23,17665.0,56.9654,56.9654,56.9388,56.9477,17665.0
2017-10-23 15:10:00,64.24,64.24,64.21,64.22,12627.0,56.9565,56.9565,56.9299,56.9388,12627.0
2017-10-23 15:20:00,64.21,64.21,64.15,64.18,23124.0,56.9299,56.9299,56.8767,56.9033,23124.0
2017-10-23 15:30:00,64.17,64.2,64.14,64.16,20457.0,56.8945,56.9211,56.8679,56.8856,20457.0
2017-10-23 15:40:00,64.16,64.2,64.15,64.16,33571.0,56.8856,56.9211,56.8767,56.8856,33571.0
2017-10-23 15:50:00,64.16,64.17,64.13,64.15,77672.0,56.8856,56.8945,56.859,56.8767,77672.0
2017-10-24 09:30:00,64.06,64.33,64.06,64.29,18880.0,56.7969,57.0363,56.7969,57.0009,18880.0
2017-10-24 09:40:00,64.27,64.27,64.08,64.08,10975.0,56.9831,56.9831,56.8147,56.8147,10975.0
2017-10-24 09:50:00,64.1,64.15,64.09,64.1,17572.0,56.8324,56.8767,56.8235,56.8324,17572.0
2017-10-24 10:00:00,64.09,64.21,64.08,64.18,6617.0,56.8235,56.9299,56.8147,56.9033,6617.0
2017-10-24 10:10:00,64.21,64.25,64.2,64.2,10208.0,56.9299,56.9654,56.9211,56.9211,10208.0
2017-10-24 10:20:00,64.22,64.32,64.22,64.32,5954.0,56.9388,57.0275,56.9388,57.0275,5954.0
2017-10-24 10:30:00,64.32,64.33,64.26,64.32,6490.0,57.0275,57.0363,56.9743,57.0275,6490.0
2017-10-24 10:40:00,64.32,64.33,64.31,64.33,5641.0,57.0275,57.0363,57.0186,57.0363,5641.0
2017-10-24 10:50:00,64.34,64.36,64.27,64.29,6892.0,57.0452,57.0629,56.9831,57.0009,6892.0
2017-10-24 11:00:00,64.27,64.3,64.19,64.23,30890.0,56.9831,57.0097,56.9122,56.9477,30890.0
2017-10-24 11:10:00,64.22,64.22,64.18,64.19,4691.0,56.9388,56.9388,56.9033,56.9122,4691.0
2017-10-24 11:20:00,64.2,64.2,64.13,64.15,7149.0,56.9211,56.9211,56.859,56.8767,7149.0
2017-10-24 11:30:00,64.17,64.18,64.15,64.18,4554.0,56.8945,56.9033,56.8767,56.9033,4554.0
2017-10-24 11:40:00,64.18,64.19,64.15,64.17,6032.0,56.9033,56.9122,56.8767,56.8945,6032.0
2017-10-24 11:50:00,64.18,64.21,64.18,64.2,3639.0,56.9033,56.9299,56.9033,56.9211,3639.0
2017-10-24 12:00:00,64.19,64.19,64.13,64.15,6062.0,56.9122,56.9122,56.859,56.8767,6062.0
2017-10-24 12:10:00,64.14,64.16,64.12,64.16,5743.0,56.8679,56.8856,56.8501,56.8856,5743.0
2017-10-24 12:20:00,64.16,64.17,64.16,64.17,1250.0,56.8856,56.8945,56.8856,56.8945,1250.0
2017-10-24 12:30:00,64.16,64.2,64.15,64.18,4755.0,56.8856,56.9211,56.8767,56.9033,4755.0
2017-10-24 12:40:00,64.18,64.21,64.15,64.21,5765.0,56.9033,56.9299,56.8767,56.9299,5765.0
2017-10-24 12:50:00,64.21,64.23,64.2,64.2,4616.0,56.9299,56.9477,56.9211,56.9211,4616.0
2017-10-24 13:00:00,64.21,64.21,64.18,64.18,3124.0,56.9299,56.9299,56.9033,56.9033,3124.0
2017-10-24 13:10:00,64.17,64.18,64.16,64.17,4559.0,56.8945,56.9033,56.8856,56.8945,4559.0
2017-10-24 13:20:00,64.18,64.18,64.11,64.12,11876.0,56.9033,56.9033,56.8413,56.8501,11876.0
2017-10-24 13:30:00,64.12,64.12,64.0,64.02,22556.0,56.8501,56.8501,56.7438,56.7615,22556.0
2017-10-24 13:40:00,64.02,64.07,63.97,64.01,13844.0,56.7615,56.8058,56.7172,56.7526,13844.0
2017-10-24 13:50:00,64.01,64.03,64.0,64.01,8210.0,56.7526,56.7703,56.7438,56.7526,8210.0
2017-10-24 14:00:00,64.01,64.03,63.99,64.03,5013.0,56.7526,56.7703,56.7349,56.7703,5013.0
2017-10-24 14:10:00,64.04,64.05,64.0,64.01,17520.0,56.7792,56.7881,56.7438,56.7526,17520.0
2017-10-24 14:20:00,64.01,64.03,63.99,64.01,32562.0,56.7526,56.7703,56.7349,56.7526,32562.0
2017-10-24 14:30:00,64.01,64.08,64.0,64.08,26197.0,56.7526,56.8147,56.7438,56.8147,26197.0
2017-10-24 14:40:00,64.09,64.12,64.08,64.11,5272.0,56.8235,56.8501,56.8147,56.8413,5272.0
2017-10-24 14:50:00,64.11,64.12,64.06,64.09,9025.0,56.8413,56.8501,56.7969,56.8235,9025.0
2017-10-24 15:00:00,64.09,64.1,64.0,64.03,39739.0,56.8235,56.8324,56.7438,56.7703,39739.0
2017-10-24 15:10:00,64.04,64.11,64.04,64.09,13163.0,56.7792,56.8413,56.7792,56.8235,13163.0
2017-10-24 15:20:00,64.07,64.08,64.01,64.05,17530.0,56.8058,56.8147,56.7526,56.7881,17530.0
2017-10-24 15:30:00,64.05,64.06,64.01,64.05,24223.0,56.7881,56.7969,56.7526,56.7881,24223.0
2017-10-24 15:40:00,64.05,64.05,63.9,63.9,30956.0,56.7881,56.7881,56.6551,56.6551,30956.0
2017-10-24 15:50:00,63.91,63.94,63.89,63.91,89099.0,56.664,56.6906,56.6462,56.664,89099.0
2017-10-25 09:30:00,63.76,63.91,63.76,63.91,11161.0,56.531,56.664,56.531,56.664,11161.0
2017-10-25 09:40:00,63.88,64.01,63.82,63.92,13343.0,56.6374,56.7526,56.5842,56.6728,13343.0
2017-10-25 09:50:00,63.91,63.94,63.81,63.91,8581.0,56.664,56.6906,56.5753,56.664,8581.0
2017-10-25 10:00:00,63.93,63.95,63.89,63.92,9812.0,56.6817,56.6994,56.6462,56.6728,9812.0
2017-10-25 10:10:00,63.9,63.97,63.9,63.9,12471.0,56.6551,56.7172,56.6551,56.6551,12471.0
2017-10-25 10:20:00,63.86,63.98,63.86,63.96,12354.0,56.6196,56.726,56.6196,56.7083,12354.0
2017-10-25 10:30:00,63.98,64.05,63.98,64.02,17497.0,56.726,56.7881,56.726,56.7615,17497.0
2017-10-25 10:40:00,64.0,64.04,63.94,63.97,10853.0,56.7438,56.7792,56.6906,56.7172,10853.0
2017-10-25 10:50:00,63.95,64.0,63.93,64.0,5584.0,56.6994,56.7438,56.6817,56.7438,5584.0
2017-10-25 11:00:00,63.98,64.03,63.95,64.03,11709.0,56.726,56.7703,56.6994,56.7703,11709.0
2017-10-25 11:10:00,64.02,64.16,64.02,64.13,34409.0,56.7615,56.8856,56.7615,56.859,34409.0
2017-10-25 11:20:00,64.12,64.16,64.0,64.03,14205.0,56.8501,56.8856,56.7438,56.7703,14205.0
2017-10-25 11:30:00,64.03,64.03,63.94,63.96,9001.0,56.7703,56.7703,56.6906,56.7083,9001.0
2017-10-25 11:40:00,63.95,64.01,63.94,63.99,10040.0,56.6994,56.7526,56.6906,56.7349,10040.0
2017-10-25 11:50:00,63.99,64.0,63.94,63.97,12800.0,56.7349,56.7438,56.6906,56.7172,12800.0
2017-10-25 12:00:00,63.98,63.99,63.88,63.9,11333.0,56.726,56.7349,56.6374,56.6551,11333.0
2017-10-25 12:10:00,63.9,63.9,63.73,63.77,13252.0,56.6551,56.6551,56.5044,56.5398,13252.0
2017-10-25 12:20:00,63.76,63.78,63.7,63.73,12092.0,56.531,56.5487,56.4778,56.5044,12092.0
2017-10-25 12:30:00,63.74,63.78,63.7,63.7,11141.0,56.5132,56.5487,56.4778,56.4778,11141.0
2017-10-25 12:40:00,63.71,63.72,63.65,63.68,21723.0,56.4866,56.4955,56.4334,56.46,21723.0
2017-10-25 12:50:00,63.7,63.7,63.68,63.69,10652.0,56.4778,56.4778,56.46,56.4689,10652.0
2017-10-25 13:00:00,63.68,63.68,63.64,63.65,6832.0,56.46,56.46,56.4246,56.4334,6832.0
2017-10-25 13:10:00,63.65,63.75,63.65,63.74,8361.0,56.4334,56.5221,56.4334,56.5132,8361.0
2017-10-25 13:20:00,63.74,63.75,63.68,63.68,11849.0,56.5132,56.5221,56.46,56.46,11849.0
2017-10-25 13:30:00,63.68,63.71,63.66,63.69,15148.0,56.46,56.4866,56.4423,56.4689,15148.0
2017-10-25 13:40:00,63.69,63.73,63.68,63.72,10385.0,56.4689,56.5044,56.46,56.4955,10385.0
2017-10-25 13:50:00,63.72,63.8,63.72,63.78,14148.0,56.4955,56.5664,56.4955,56.5487,14148.0
2017-10-25 14:00:00,63.77,63.84,63.75,63.81,13345.0,56.5398,56.6019,56.5221,56.5753,13345.0
2017-10-25 14:10:00,63.82,63.85,63.81,63.84,6263.0,56.5842,56.6108,56.5753,56.6019,6263.0
2017-10-25 14:20:00,63.83,63.85,63.8,63.8,21190.0,56.593,56.6108,56.5664,56.5664,21190.0
2017-10-25 14:30:00,63.8,63.81,63.76,63.76,9590.0,56.5664,56.5753,56.531,56.531,9590.0
2017-10-25 14:40:00,63.76,63.8,63.75,63.79,10808.0,56.531,56.5664,56.5221,56.5576,10808.0
2017-10-25 14:50:00,63.79,63.88,63.78,63.87,28921.0,56.5576,56.6374,56.5487,56.6285,28921.0
2017-10-25 15:00:00,63.88,63.93,63.86,63.9,32113.0,56.6374,56.6817,56.6196,56.6551,32113.0
2017-10-25 15:10:00,63.89,63.95,63.89,63.95,13638.0,56.6462,56.6994,56.6462,56.6994,13638.0
2017-10-25 15:20:00,63.94,64.0,63.93,63.97,19756.0,56.6906,56.7438,56.6817,56.7172,19756.0
2017-10-25 15:30:00,63.96,63.97,63.89,63.9,31563.0,56.7083,56.7172,56.6462,56.6551,31563.0
2017-10-25 15:40:00,63.91,63.92,63.73,63.75,40604.0,56.664,56.6728,56.5044,56.5221,40604.0
2017-10-25 15:50:00,63.75,63.8,63.72,63.78,127654.0,56.5221,56.5664,56.4955,56.5487,127654.0
2017-10-26 09:30:00,64.09,64.63,64.08,64.56,29484.0,56.8235,57.3023,56.8147,57.2403,29484.0
2017-10-26 09:40:00,64.54,64.72,64.46,64.69,16059.0,57.2225,57.3821,57.1516,57.3555,16059.0
2017-10-26 09:50:00,64.69,64.91,64.62,64.89,34935.0,57.3555,57.5506,57.2935,57.5328,34935.0
2017-10-26 10:00:00,64.91,65.0,64.9,64.97,49861.0,57.5506,57.6304,57.5417,57.6038,49861.0
2017-10-26 10:10:00,64.99,65.08,64.92,65.02,17833.0,57.6215,57.7013,57.5594,57.6481,17833.0
2017-10-26 10:20:00,65.01,65.14,64.99,65.08,44935.0,57.6392,57.7545,57.6215,57.7013,44935.0
2017-10-26 10:30:00,65.07,65.07,64.85,64.99,17868.0,57.6924,57.6924,57.4974,57.6215,17868.0
2017-10-26 10:40:00,64.99,65.06,64.99,65.01,14913.0,57.6215,57.6836,57.6215,57.6392,14913.0
2017-10-26 10:50:00,65.01,65.09,64.92,64.95,19109.0,57.6392,57.7102,57.5594,57.586,19109.0
2017-10-26 11:00:00,64.95,65.0,64.83,64.83,18700.0,57.586,57.6304,57.4796,57.4796,18700.0
2017-10-26 11:10:00,64.82,64.84,64.72,64.83,19427.0,57.4708,57.4885,57.3821,57.4796,19427.0
2017-10-26 11:20:00,64.83,64.93,64.81,64.91,23709.0,57.4796,57.5683,57.4619,57.5506,23709.0
2017-10-26 11:30:00,64.9,65.08,64.9,65.06,29306.0,57.5417,57.7013,57.5417,57.6836,29306.0
2017-10-26 11:40:00,65.06,65.1,65.04,65.09,15779.0,57.6836,57.719,57.6658,57.7102,15779.0
2017-10-26 11:50:00,65.1,65.17,65.09,65.17,27351.0,57.719,57.7811,57.7102,57.7811,27351.0
2017-10-26 12:00:00,65.17,65.17,65.1,65.15,19840.0,57.7811,57.7811,57.719,57.7634,19840.0
2017-10-26 12:10:00,65.16,65.21,65.13,65.2,14566.0,57.7722,57.8166,57.7456,57.8077,14566.0
2017-10-26 12:20:00,65.21,65.27,65.19,65.27,14284.0,57.8166,57.8698,57.7988,57.8698,14284.0
2017-10-26 12:30:00,65.25,65.26,65.11,65.14,16338.0,57.852,57.8609,57.7279,57.7545,16338.0
2017-10-26 12:40:00,65.15,65.22,65.14,65.21,22993.0,57.7634,57.8254,57.7545,57.8166,22993.0
2017-10-26 12:50:00,65.19,65.23,65.17,65.18,20703.0,57.7988,57.8343,57.7811,57.79,20703.0
2017-10-26 13:00:00,65.19,65.23,65.17,65.21,13277.0,57.7988,57.8343,57.7811,57.8166,13277.0
2017-10-26 13:10:00,65.2,65.41,65.2,65.41,21231.0,57.8077,57.9939,57.8077,57.9939,21231.0
2017-10-26 13:20:00,65.38,65.45,65.38,65.45,13830.0,57.9673,58.0294,57.9673,58.0294,13830.0
2017-10-26 13:30:00,65.44,65.5,65.43,65.43,31702.0,58.0205,58.0737,58.0116,58.0116,31702.0
2017-10-26 13:40:00,65.42,65.49,65.38,65.38,13332.0,58.0028,58.0648,57.9673,57.9673,13332.0
2017-10-26 13:50:00,65.38,65.38,65.29,65.31,14434.0,57.9673,57.9673,57.8875,57.9052,14434.0
2017-10-26 14:00:00,65.33,65.42,65.32,65.33,23706.0,57.923,58.0028,57.9141,57.923,23706.0
2017-10-26 14:10:00,65.33,65.35,65.28,65.3,15006.0,57.923,57.9407,57.8786,57.8964,15006.0
2017-10-26 14:20:00,65.29,65.35,65.29,65.34,13717.0,57.8875,57.9407,57.8875,57.9318,13717.0
2017-10-26 14:30:00,65.35,65.38,65.3,65.34,20284.0,57.9407,57.9673,57.8964,57.9318,20284.0
2017-10-26 14:40:00,65.34,65.44,65.33,65.44,17838.0,57.9318,58.0205,57.923,58.0205,17838.0
2017-10-26 14:50:00,65.45,65.46,65.39,65.39,17059.0,58.0294,58.0382,57.9762,57.9762,17059.0
2017-10-26 15:00:00,65.39,65.41,65.35,65.39,25568.0,57.9762,57.9939,57.9407,57.9762,25568.0
2017-10-26 15:10:00,65.4,65.44,65.37,65.44,23770.0,57.985,58.0205,57.9584,58.0205,23770.0
2017-10-26 15:20:00,65.43,65.45,65.4,65.45,29792.0,58.0116,58.0294,57.985,58.0294,29792.0
2017-10-26 15:30:00,65.45,65.48,65.31,65.33,58811.0,58.0294,58.0559,57.9052,57.923,58811.0
2017-10-26 15:40:00,65.34,65.48,65.33,65.45,64981.0,57.9318,58.0559,57.923,58.0294,64981.0
2017-10-26 15:50:00,65.45,65.47,65.31,65.37,146238.0,58.0294,58.0471,57.9052,57.9584,146238.0
2017-10-27 09:30:00,65.31,65.56,65.25,65.45,32950.0,57.9052,58.1269,57.852,58.0294,32950.0
2017-10-27 09:40:00,65.46,65.58,65.4,65.52,14961.0,58.0382,58.1446,57.985,58.0914,14961.0
2017-10-27 09:50:00,65.53,65.63,65.5,65.56,11616.0,58.1003,58.1889,58.0737,58.1269,11616.0
2017-10-27 10:00:00,65.55,65.7,65.41,65.44,44724.0,58.118,58.251,57.9939,58.0205,44724.0
2017-10-27 10:10:00,65.41,65.43,65.3,65.43,24289.0,57.9939,58.0116,57.8964,58.0116,24289.0
2017-10-27 10:20:00,65.4,65.44,65.26,65.39,19359.0,57.985,58.0205,57.8609,57.9762,19359.0
2017-10-27 10:30:00,65.41,65.53,65.4,65.51,12659.0,57.9939,58.1003,57.985,58.0825,12659.0
2017-10-27 10:40:00,65.5,65.55,65.43,65.45,13798.0,58.0737,58.118,58.0116,58.0294,13798.0
2017-10-27 10:50:00,65.47,65.52,65.45,65.52,32642.0,58.0471,58.0914,58.0294,58.0914,32642.0
2017-10-27 11:00:00,65.51,65.51,65.32,65.32,16733.0,58.0825,58.0825,57.9141,57.9141,16733.0
2017-10-27 11:10:00,65.33,65.47,65.3,65.46,9714.0,57.923,58.0471,57.8964,58.0382,9714.0
2017-10-27 11:20:00,65.46,65.51,65.41,65.41,10289.0,58.0382,58.0825,57.9939,57.9939,10289.0
2017-10-27 11:30:00,65.43,65.49,65.41,65.45,8849.0,58.0116,58.0648,57.9939,58.0294,8849.0
2017-10-27 11:40:00,65.45,65.45,65.36,65.36,10855.0,58.0294,58.0294,57.9496,57.9496,10855.0
2017-10-27 11:50:00,65.37,65.42,65.36,65.39,8985.0,57.9584,58.0028,57.9496,57.9762,8985.0
2017-10-27 12:00:00,65.39,65.41,65.36,65.37,6780.0,57.9762,57.9939,57.9496,57.9584,6780.0
2017-10-27 12:10:00,65.37,65.44,65.36,65.43,10284.0,57.9584,58.0205,57.9496,58.0116,10284.0
2017-10-27 12:20:00,65.42,65.47,65.4,65.42,10867.0,58.0028,58.0471,57.985,58.0028,10867.0
2017-10-27 12:30:00,65.42,65.43,65.37,65.4,22227.0,58.0028,58.0116,57.9584,57.985,22227.0
2017-10-27 12:40:00,65.39,65.41,65.37,65.41,8935.0,57.9762,57.9939,57.9584,57.9939,8935.0
2017-10-27 12:50:00,65.4,65.43,65.38,65.42,8207.0,57.985,58.0116,57.9673,58.0028,8207.0
2017-10-27 13:00:00,65.43,65.47,65.41,65.45,27618.0,58.0116,58.0471,57.9939,58.0294,27618.0
2017-10-27 13:10:00,65.43,65.48,65.41,65.47,5623.0,58.0116,58.0559,57.9939,58.0471,5623.0
2017-10-27 13:20:00,65.47,65.48,65.43,65.45,4691.0,58.0471,58.0559,58.0116,58.0294,4691.0
2017-10-27 13:30:00,65.47,65.48,65.42,65.44,9950.0,58.0471,58.0559,58.0028,58.0205,9950.0
2017-10-27 13:40:00,65.42,65.46,65.38,65.39,11343.0,58.0028,58.0382,57.9673,57.9762,11343.0
2017-10-27 13:50:00,65.38,65.39,65.35,65.38,6887.0,57.9673,57.9762,57.9407,57.9673,6887.0
2017-10-27 14:00:00,65.38,65.38,65.23,65.24,18038.0,57.9673,57.9673,57.8343,57.8432,18038.0
2017-10-27 14:10:00,65.23,65.26,65.2,65.26,18661.0,57.8343,57.8609,57.8077,57.8609,18661.0
2017-10-27 14:20:00,65.27,65.28,65.23,65.23,6888.0,57.8698,57.8786,57.8343,57.8343,6888.0
2017-10-27 14:30:00,65.23,65.24,65.19,65.2,8200.0,57.8343,57.8432,57.7988,57.8077,8200.0
2017-10-27 14:40:00,65.2,65.22,65.16,65.16,7000.0,57.8077,57.8254,57.7722,57.7722,7000.0
2017-10-27 14:50:00,65.17,65.25,65.14,65.25,13150.0,57.7811,57.852,57.7545,57.852,13150.0
2017-10-27 15:00:00,65.24,65.24,65.19,65.21,14521.0,57.8432,57.8432,57.7988,57.8166,14521.0
2017-10-27 15:10:00,65.21,65.32,65.2,65.3,19554.0,57.8166,57.9141,57.8077,57.8964,19554.0
2017-10-27 15:20:00,65.31,65.32,65.29,65.31,20686.0,57.9052,57.9141,57.8875,57.9052,20686.0
2017-10-27 15:30:00,65.31,65.34,65.28,65.32,29029.0,57.9052,57.9318,57.8786,57.9141,29029.0
2017-10-27 15:40:00,65.32,65.36,65.31,65.34,41455.0,57.9141,57.9496,57.9052,57.9318,41455.0
2017-10-27 15:50:00,65.35,65.39,65.32,65.39,128599.0,57.9407,57.9762,57.9141,57.9762,128599.0
2017-10-30 09:30:00,65.43,65.93,65.43,65.65,118326.0,58.0116,58.4549,58.0116,58.2067,118326.0
2017-10-30 09:40:00,65.65,65.7,65.27,65.33,149361.0,58.2067,58.251,57.8698,57.923,149361.0
2017-10-30 09:50:00,65.34,65.45,65.34,65.41,36205.0,57.9318,58.0294,57.9318,57.9939,36205.0
2017-10-30 10:00:00,65.4,65.47,65.38,65.45,60811.0,57.985,58.0471,57.9673,58.0294,60811.0
2017-10-30 10:10:00,65.45,65.49,65.18,65.26,64286.0,58.0294,58.0648,57.79,57.8609,64286.0
2017-10-30 10:20:00,65.26,65.34,65.19,65.22,28144.0,57.8609,57.9318,57.7988,57.8254,28144.0
2017-10-30 10:30:00,65.22,65.22,65.08,65.12,26045.0,57.8254,57.8254,57.7013,57.7368,26045.0
2017-10-30 10:40:00,65.13,65.19,65.13,65.18,24881.0,57.7456,57.7988,57.7456,57.79,24881.0
2017-10-30 10:50:00,65.16,65.17,65.11,65.11,37355.0,57.7722,57.7811,57.7279,57.7279,37355.0
2017-10-30 11:00:00,65.11,65.16,65.08,65.16,30750.0,57.7279,57.7722,57.7013,57.7722,30750.0
2017-10-30 11:10:00,65.17,65.45,65.16,65.4,48045.0,57.7811,58.0294,57.7722,57.985,48045.0
2017-10-30 11:20:00,65.4,65.43,65.25,65.31,82820.0,57.985,58.0116,57.852,57.9052,82820.0
2017-10-30 11:30:00,65.31,65.35,65.19,65.21,80675.0,57.9052,57.9407,57.7988,57.8166,80675.0
2017-10-30 11:40:00,65.17,65.19,65.07,65.12,32128.0,57.7811,57.7988,57.6924,57.7368,32128.0
2017-10-30 11:50:00,65.11,65.11,64.84,64.95,36982.0,57.7279,57.7279,57.4885,57.586,36982.0
2017-10-30 12:00:00,64.96,65.15,64.92,65.15,46065.0,57.5949,57.7634,57.5594,57.7634,46065.0
2017-10-30 12:10:00,65.16,65.18,65.0,65.14,31659.0,57.7722,57.79,57.6304,57.7545,31659.0
2017-10-30 12:20:00,65.15,65.32,65.15,65.32,23019.0,57.7634,57.9141,57.7634,57.9141,23019.0
2017-10-30 12:30:00,65.32,65.33,65.23,65.26,28876.0,57.9141,57.923,57.8343,57.8609,28876.0
2017-10-30 12:40:00,65.25,65.32,65.23,65.31,19502.0,57.852,57.9141,57.8343,57.9052,19502.0
2017-10-30 12:50:00,65.31,65.43,65.27,65.3,49431.0,57.9052,58.0116,57.8698,57.8964,49431.0
2017-10-30 13:00:00,65.29,65.33,65.28,65.31,25125.0,57.8875,57.923,57.8786,57.9052,25125.0
2017-10-30 13:10:00,65.32,65.34,65.3,65.34,27076.0,57.9141,57.9318,57.8964,57.9318,27076.0
2017-10-30 13:20:00,65.34,65.34,65.22,65.28,30035.0,57.9318,57.9318,57.8254,57.8786,30035.0
2017-10-30 13:30:00,65.28,65.31,65.26,65.29,19731.0,57.8786,57.9052,57.8609,57.8875,19731.0
2017-10-30 13:40:00,65.3,65.37,65.28,65.37,48406.0,57.8964,57.9584,57.8786,57.9584,48406.0
2017-10-30 13:50:00,65.36,65.36,65.29,65.3,26950.0,57.9496,57.9496,57.8875,57.8964,26950.0
2017-10-30 14:00:00,65.3,65.4,65.28,65.4,27852.0,57.8964,57.985,57.8786,57.985,27852.0
2017-10-30 14:10:00,65.4,65.43,65.37,65.42,28206.0,57.985,58.0116,57.9584,58.0028,28206.0
2017-10-30 14:20:00,65.42,65.42,65.34,65.38,30930.0,58.0028,58.0028,57.9318,57.9673,30930.0
2017-10-30 14:30:00,65.39,65.43,65.37,65.43,125798.0,57.9762,58.0116,57.9584,58.0116,125798.0
2017-10-30 14:40:00,65.43,65.54,65.42,65.45,70338.0,58.0116,58.1091,58.0028,58.0294,70338.0
2017-10-30 14:50:00,65.45,65.59,65.45,65.56,44154.0,58.0294,58.1535,58.0294,58.1269,44154.0
2017-10-30 15:00:00,65.56,65.57,65.5,65.52,48098.0,58.1269,58.1357,58.0737,58.0914,48098.0
2017-10-30 15:10:00,65.53,65.57,65.51,65.56,42644.0,58.1003,58.1357,58.0825,58.1269,42644.0
2017-10-30 15:20:00,65.55,65.57,65.52,65.55,33643.0,58.118,58.1357,58.0914,58.118,33643.0
2017-10-30 15:30:00,65.56,65.58,65.52,65.55,74595.0,58.1269,58.1446,58.0914,58.118,74595.0
2017-10-30 15:40:00,65.55,65.56,65.52,65.54,69984.0,58.118,58.1269,58.0914,58.1091,69984.0
2017-10-30 15:50:00,65.55,65.61,65.51,65.51,240096.0,58.118,58.1712,58.0825,58.0825,240096.0
2017-10-31 09:30:00,65.41,65.6,65.32,65.38,35638.0,57.9939,58.1623,57.9141,57.9673,35638.0
2017-10-31 09:40:00,65.39,65.43,65.12,65.17,25570.0,57.9762,58.0116,57.7368,57.7811,25570.0
2017-10-31 09:50:00,65.19,65.3,65.16,65.18,14811.0,57.7988,57.8964,57.7722,57.79,14811.0
2017-10-31 10:00:00,65.14,65.18,64.95,64.97,16883.0,57.7545,57.79,57.586,57.6038,16883.0
2017-10-31 10:10:00,64.97,64.97,64.82,64.88,41194.0,57.6038,57.6038,57.4708,57.524,41194.0
2017-10-31 10:20:00,64.88,64.94,64.79,64.94,20414.0,57.524,57.5772,57.4442,57.5772,20414.0
2017-10-31 10:30:00,64.92,64.98,64.89,64.93,14998.0,57.5594,57.6126,57.5328,57.5683,14998.0
2017-10-31 10:40:00,64.93,64.98,64.93,64.97,10516.0,57.5683,57.6126,57.5683,57.6038,10516.0
2017-10-31 10:50:00,64.95,64.98,64.89,64.91,21966.0,57.586,57.6126,57.5328,57.5506,21966.0
2017-10-31 11:00:00,64.92,64.93,64.87,64.9,14951.0,57.5594,57.5683,57.5151,57.5417,14951.0
2017-10-31 11:10:00,64.89,64.94,64.88,64.92,14530.0,57.5328,57.5772,57.524,57.5594,14530.0
2017-10-31 11:20:00,64.92,64.92,64.82,64.83,22439.0,57.5594,57.5594,57.4708,57.4796,22439.0
2017-10-31 11:30:00,64.82,64.83,64.76,64.78,18326.0,57.4708,57.4796,57.4176,57.4353,18326.0
2017-10-31 11:40:00,64.79,64.8,64.76,64.78,10947.0,57.4442,57.453,57.4176,57.4353,10947.0
2017-10-31 11:50:00,64.77,64.83,64.77,64.79,15356.0,57.4264,57.4796,57.4264,57.4442,15356.0
2017-10-31 12:00:00,64.8,64.81,64.74,64.76,9477.0,57.453,57.4619,57.3998,57.4176,9477.0
2017-10-31 12:10:00,64.76,64.83,64.75,64.83,12710.0,57.4176,57.4796,57.4087,57.4796,12710.0
2017-10-31 12:20:00,64.83,64.83,64.8,64.8,12564.0,57.4796,57.4796,57.453,57.453,12564.0
2017-10-31 12:30:00,64.8,64.83,64.79,64.82,20011.0,57.453,57.4796,57.4442,57.4708,20011.0
2017-10-31 12:40:00,64.82,64.92,64.82,64.92,19048.0,57.4708,57.5594,57.4708,57.5594,19048.0
2017-10-31 12:50:00,64.92,64.92,64.9,64.9,5905.0,57.5594,57.5594,57.5417,57.5417,5905.0
2017-10-31 13:00:00,64.91,64.93,64.9,64.9,9694.0,57.5506,57.5683,57.5417,57.5417,9694.0
2017-10-31 13:10:00,64.9,64.94,64.9,64.94,15455.0,57.5417,57.5772,57.5417,57.5772,15455.0
2017-10-31 13:20:00,64.94,64.94,64.89,64.9,20308.0,57.5772,57.5772,57.5328,57.5417,20308.0
2017-10-31 13:30:00,64.91,64.93,64.9,64.93,17904.0,57.5506,57.5683,57.5417,57.5683,17904.0
2017-10-31 13:40:00,64.94,65.01,64.94,65.01,13855.0,57.5772,57.6392,57.5772,57.6392,13855.0
2017-10-31 13:50:00,65.01,65.12,65.01,65.09,77626.0,57.6392,57.7368,57.6392,57.7102,77626.0
2017-10-31 14:00:00,65.08,65.12,65.08,65.12,25109.0,57.7013,57.7368,57.7013,57.7368,25109.0
2017-10-31 14:10:00,65.11,65.12,65.1,65.1,12492.0,57.7279,57.7368,57.719,57.719,12492.0
2017-10-31 14:20:00,65.1,65.12,65.09,65.1,12631.0,57.719,57.7368,57.7102,57.719,12631.0
2017-10-31 14:30:00,65.1,65.11,65.08,65.09,11809.0,57.719,57.7279,57.7013,57.7102,11809.0
2017-10-31 14:40:00,65.08,65.09,65.02,65.03,18003.0,57.7013,57.7102,57.6481,57.657,18003.0
2017-10-31 14:50:00,65.03,65.04,65.01,65.03,16489.0,57.657,57.6658,57.6392,57.657,16489.0
2017-10-31 15:00:00,65.02,65.05,64.93,64.96,21196.0,57.6481,57.6747,57.5683,57.5949,21196.0
2017-10-31 15:10:00,64.96,65.01,64.96,65.0,17185.0,57.5949,57.6392,57.5949,57.6304,17185.0
2017-10-31 15:20:00,65.01,65.14,65.0,65.12,29232.0,57.6392,57.7545,57.6304,57.7368,29232.0
2017-10-31 15:30:00,65.12,65.15,65.1,65.13,22851.0,57.7368,57.7634,57.719,57.7456,22851.0
2017-10-31 15:40:00,65.14,65.14,65.1,65.11,29941.0,57.7545,57.7545,57.719,57.7279,29941.0
2017-10-31 15:50:00,65.1,65.14,65.07,65.08,137142.0,57.719,57.7545,57.6924,57.7013,137142.0
2017-11-01 09:30:00,65.19,65.29,64.99,65.05,29279.0,57.7988,57.8875,57.6215,57.6747,29279.0
2017-11-01 09:40:00,65.05,65.17,64.98,64.98,22450.0,57.6747,57.7811,57.6126,57.6126,22450.0
2017-11-01 09:50:00,64.95,65.02,64.87,64.96,13054.0,57.586,57.6481,57.5151,57.5949,13054.0
2017-11-01 10:00:00,64.96,65.07,64.96,65.03,39557.0,57.5949,57.6924,57.5949,57.657,39557.0
2017-11-01 10:10:00,65.02,65.03,64.91,64.95,16710.0,57.6481,57.657,57.5506,57.586,16710.0
2017-11-01 10:20:00,64.94,65.01,64.8,64.81,11973.0,57.5772,57.6392,57.453,57.4619,11973.0
2017-11-01 10:30:00,64.78,64.95,64.78,64.93,24473.0,57.4353,57.586,57.4353,57.5683,24473.0
2017-11-01 10:40:00,64.93,64.94,64.85,64.88,12875.0,57.5683,57.5772,57.4974,57.524,12875.0
2017-11-01 10:50:00,64.88,64.98,64.87,64.93,18870.0,57.524,57.6126,57.5151,57.5683,18870.0
2017-11-01 11:00:00,64.94,64.98,64.86,64.9,41080.0,57.5772,57.6126,57.5062,57.5417,41080.0
2017-11-01 11:10:00,64.89,64.89,64.72,64.75,81738.0,57.5328,57.5328,57.3821,57.4087,81738.0
2017-11-01 11:20:00,64.75,64.75,64.67,64.67,18689.0,57.4087,57.4087,57.3378,57.3378,18689.0
2017-11-01 11:30:00,64.68,64.72,64.6,64.62,16237.0,57.3467,57.3821,57.2757,57.2935,16237.0
2017-11-01 11:40:00,64.61,64.64,64.55,64.62,17900.0,57.2846,57.3112,57.2314,57.2935,17900.0
2017-11-01 11:50:00,64.62,64.64,64.53,64.53,20319.0,57.2935,57.3112,57.2137,57.2137,20319.0
2017-11-01 12:00:00,64.53,64.54,64.49,64.5,10610.0,57.2137,57.2225,57.1782,57.1871,10610.0
2017-11-01 12:10:00,64.52,64.53,64.46,64.48,9484.0,57.2048,57.2137,57.1516,57.1693,9484.0
2017-11-01 12:20:00,64.48,64.5,64.4,64.4,17023.0,57.1693,57.1871,57.0984,57.0984,17023.0
2017-11-01 12:30:00,64.41,64.49,64.41,64.49,10814.0,57.1073,57.1782,57.1073,57.1782,10814.0
2017-11-01 12:40:00,64.49,64.5,64.37,64.42,24481.0,57.1782,57.1871,57.0718,57.1161,24481.0
2017-11-01 12:50:00,64.42,64.5,64.4,64.46,14370.0,57.1161,57.1871,57.0984,57.1516,14370.0
2017-11-01 13:00:00,64.46,64.47,64.41,64.43,16891.0,57.1516,57.1605,57.1073,57.125,16891.0
2017-11-01 13:10:00,64.44,64.49,64.43,64.44,10151.0,57.1339,57.1782,57.125,57.1339,10151.0
2017-11-01 13:20:00,64.44,64.5,64.41,64.49,13921.0,57.1339,57.1871,57.1073,57.1782,13921.0
2017-11-01 13:30:00,64.48,64.48,64.38,64.44,13104.0,57.1693,57.1693,57.0807,57.1339,13104.0
2017-11-01 13:40:00,64.44,64.45,64.41,64.42,6397.0,57.1339,57.1427,57.1073,57.1161,6397.0
2017-11-01 13:50:00,64.43,64.5,64.43,64.47,15113.0,57.125,57.1871,57.125,57.1605,15113.0
2017-11-01 14:00:00,64.48,64.57,64.47,64.47,23441.0,57.1693,57.2491,57.1605,57.1605,23441.0
2017-11-01 14:10:00,64.47,64.63,64.46,64.6,17158.0,57.1605,57.3023,57.1516,57.2757,17158.0
2017-11-01 14:20:00,64.63,64.63,64.3,64.33,36922.0,57.3023,57.3023,57.0097,57.0363,36922.0
2017-11-01 14:30:00,64.33,64.38,64.33,64.33,36442.0,57.0363,57.0807,57.0363,57.0363,36442.0
2017-11-01 14:40:00,64.32,64.35,64.31,64.31,22857.0,57.0275,57.0541,57.0186,57.0186,22857.0
2017-11-01 14:50:00,64.31,64.34,64.28,64.31,26447.0,57.0186,57.0452,56.992,57.0186,26447.0
2017-11-01 15:00:00,64.3,64.38,64.2,64.38,46998.0,57.0097,57.0807,56.9211,57.0807,46998.0
2017-11-01 15:10:00,64.38,64.45,64.34,64.45,29681.0,57.0807,57.1427,57.0452,57.1427,29681.0
2017-11-01 15:20:00,64.45,64.52,64.43,64.48,43620.0,57.1427,57.2048,57.125,57.1693,43620.0
2017-11-01 15:30:00,64.48,64.54,64.47,64.53,44755.0,57.1693,57.2225,57.1605,57.2137,44755.0
2017-11-01 15:40:00,64.53,64.53,64.44,64.45,75756.0,57.2137,57.2137,57.1339,57.1427,75756.0
2017-11-01 15:50:00,64.45,64.59,64.43,64.53,112088.0,57.1427,57.2669,57.125,57.2137,112088.0
2017-11-02 09:30:00,64.55,64.82,64.35,64.82,21350.0,57.2314,57.4708,57.0541,57.4708,21350.0
2017-11-02 09:40:00,64.75,64.79,64.67,64.67,14991.0,57.4087,57.4442,57.3378,57.3378,14991.0
2017-11-02 09:50:00,64.67,64.83,64.46,64.81,69029.0,57.3378,57.4796,57.1516,57.4619,69029.0
2017-11-02 10:00:00,64.81,64.88,64.73,64.79,23753.0,57.4619,57.524,57.391,57.4442,23753.0
2017-11-02 10:10:00,64.79,64.89,64.72,64.89,17239.0,57.4442,57.5328,57.3821,57.5328,17239.0
2017-11-02 10:20:00,64.9,65.05,64.87,65.01,31040.0,57.5417,57.6747,57.5151,57.6392,31040.0
2017-11-02 10:30:00,65.02,65.13,65.0,65.11,47696.0,57.6481,57.7456,57.6304,57.7279,47696.0
2017-11-02 10:40:00,65.12,65.2,65.1,65.16,28274.0,57.7368,57.8077,57.719,57.7722,28274.0
2017-11-02 10:50:00,65.16,65.2,65.11,65.16,20590.0,57.7722,57.8077,57.7279,57.7722,20590.0
2017-11-02 11:00:00,65.15,65.17,64.99,65.03,11906.0,57.7634,57.7811,57.6215,57.657,11906.0
2017-11-02 11:10:00,65.03,65.06,64.82,64.83,26026.0,57.657,57.6836,57.4708,57.4796,26026.0
2017-11-02 11:20:00,64.82,64.94,64.81,64.94,17304.0,57.4708,57.5772,57.4619,57.5772,17304.0
2017-11-02 11:30:00,64.97,65.04,64.9,64.96,16836.0,57.6038,57.6658,57.5417,57.5949,16836.0
2017-11-02 11:40:00,65.0,65.04,64.97,65.01,11610.0,57.6304,57.6658,57.6038,57.6392,11610.0
2017-11-02 11:50:00,65.01,65.01,64.81,64.84,17886.0,57.6392,57.6392,57.4619,57.4885,17886.0
2017-11-02 12:00:00,64.85,64.93,64.83,64.89,13587.0,57.4974,57.5683,57.4796,57.5328,13587.0
2017-11-02 12:10:00,64.9,64.96,64.9,64.92,17219.0,57.5417,57.5949,57.5417,57.5594,17219.0
2017-11-02 12:20:00,64.92,64.93,64.79,64.89,15033.0,57.5594,57.5683,57.4442,57.5328,15033.0
2017-11-02 12:30:00,64.89,64.93,64.87,64.91,12503.0,57.5328,57.5683,57.5151,57.5506,12503.0
2017-11-02 12:40:00,64.91,64.92,64.78,64.78,8642.0,57.5506,57.5594,57.4353,57.4353,8642.0
2017-11-02 12:50:00,64.77,64.9,64.77,64.86,10367.0,57.4264,57.5417,57.4264,57.5062,10367.0
2017-11-02 13:00:00,64.85,64.91,64.85,64.88,11086.0,57.4974,57.5506,57.4974,57.524,11086.0
2017-11-02 13:10:00,64.89,64.92,64.89,64.9,17835.0,57.5328,57.5594,57.5328,57.5417,17835.0
2017-11-02 13:20:00,64.9,64.95,64.88,64.95,14712.0,57.5417,57.586,57.524,57.586,14712.0
2017-11-02 13:30:00,64.95,64.97,64.91,64.91,23945.0,57.586,57.6038,57.5506,57.5506,23945.0
2017-11-02 13:40:00,64.9,64.94,64.89,64.94,13180.0,57.5417,57.5772,57.5328,57.5772,13180.0
2017-11-02 13:50:00,64.93,64.93,64.89,64.91,24431.0,57.5683,57.5683,57.5328,57.5506,24431.0
2017-11-02 14:00:00,64.9,64.93,64.87,64.87,21599.0,57.5417,57.5683,57.5151,57.5151,21599.0
2017-11-02 14:10:00,64.88,64.91,64.87,64.88,10782.0,57.524,57.5506,57.5151,57.524,10782.0
2017-11-02 14:20:00,64.88,64.89,64.82,64.89,16679.0,57.524,57.5328,57.4708,57.5328,16679.0
2017-11-02 14:30:00,64.88,64.91,64.81,64.84,17570.0,57.524,57.5506,57.4619,57.4885,17570.0
2017-11-02 14:40:00,64.84,64.84,64.77,64.8,14650.0,57.4885,57.4885,57.4264,57.453,14650.0
2017-11-02 14:50:00,64.8,64.85,64.8,64.8,12256.0,57.453,57.4974,57.453,57.453,12256.0
2017-11-02 15:00:00,64.81,64.82,64.74,64.78,21433.0,57.4619,57.4708,57.3998,57.4353,21433.0
2017-11-02 15:10:00,64.79,64.81,64.72,64.75,29707.0,57.4442,57.4619,57.3821,57.4087,29707.0
2017-11-02 15:20:00,64.75,64.82,64.73,64.79,31925.0,57.4087,57.4708,57.391,57.4442,31925.0
2017-11-02 15:30:00,64.78,64.9,64.77,64.83,45167.0,57.4353,57.5417,57.4264,57.4796,45167.0
2017-11-02 15:40:00,64.84,64.85,64.8,64.84,55176.0,57.4885,57.4974,57.453,57.4885,55176.0
2017-11-02 15:50:00,64.84,64.91,64.72,64.8,174404.0,57.4885,57.5506,57.3821,57.453,174404.0
2017-11-03 09:30:00,64.04,64.83,63.56,64.56,64653.0,56.7792,57.4796,56.3536,57.2403,64653.0
2017-11-03 09:40:00,64.63,64.66,63.88,64.03,53264.0,57.3023,57.3289,56.6374,56.7703,53264.0
2017-11-03 09:50:00,64.03,64.26,63.86,63.94,40090.0,56.7703,56.9743,56.6196,56.6906,40090.0
2017-11-03 10:00:00,63.89,64.65,63.89,64.53,48148.0,56.6462,57.3201,56.6462,57.2137,48148.0
2017-11-03 10:10:00,64.53,64.73,64.46,64.58,38882.0,57.2137,57.391,57.1516,57.258,38882.0
2017-11-03 10:20:00,64.6,64.65,64.46,64.51,45072.0,57.2757,57.3201,57.1516,57.1959,45072.0
2017-11-03 10:30:00,64.55,64.55,64.11,64.22,57828.0,57.2314,57.2314,56.8413,56.9388,57828.0
2017-11-03 10:40:00,64.22,64.68,64.21,64.28,33493.0,56.9388,57.3467,56.9299,56.992,33493.0
2017-11-03 10:50:00,64.19,64.34,64.13,64.22,32250.0,56.9122,57.0452,56.859,56.9388,32250.0
2017-11-03 11:00:00,64.22,64.22,63.82,63.84,31292.0,56.9388,56.9388,56.5842,56.6019,31292.0
2017-11-03 11:10:00,63.85,64.15,63.84,64.06,41198.0,56.6108,56.8767,56.6019,56.7969,41198.0
2017-11-03 11:20:00,64.06,64.11,63.95,64.02,22624.0,56.7969,56.8413,56.6994,56.7615,22624.0
2017-11-03 11:30:00,64.0,64.05,63.92,63.95,26088.0,56.7438,56.7881,56.6728,56.6994,26088.0
2017-11-03 11:40:00,63.95,63.96,63.87,63.93,33270.0,56.6994,56.7083,56.6285,56.6817,33270.0
2017-11-03 11:50:00,63.94,64.0,63.56,63.93,50729.0,56.6906,56.7438,56.3536,56.6817,50729.0
2017-11-03 12:00:00,63.94,63.95,63.79,63.89,16177.0,56.6906,56.6994,56.5576,56.6462,16177.0
2017-11-03 12:10:00,63.89,64.0,63.87,63.88,13786.0,56.6462,56.7438,56.6285,56.6374,13786.0
2017-11-03 12:20:00,63.88,64.02,63.87,64.02,19293.0,56.6374,56.7615,56.6285,56.7615,19293.0
2017-11-03 12:30:00,64.0,64.12,64.0,64.05,26397.0,56.7438,56.8501,56.7438,56.7881,26397.0
2017-11-03 12:40:00,64.03,64.06,63.95,64.01,15878.0,56.7703,56.7969,56.6994,56.7526,15878.0
2017-11-03 12:50:00,64.01,64.06,63.99,64.03,15037.0,56.7526,56.7969,56.7349,56.7703,15037.0
2017-11-03 13:00:00,64.04,64.04,63.99,63.99,10031.0,56.7792,56.7792,56.7349,56.7349,10031.0
2017-11-03 13:10:00,63.99,63.99,63.9,63.91,19744.0,56.7349,56.7349,56.6551,56.664,19744.0
2017-11-03 13:20:00,63.91,63.95,63.87,63.87,8073.0,56.664,56.6994,56.6285,56.6285,8073.0
2017-11-03 13:30:00,63.88,63.89,63.81,63.84,16972.0,56.6374,56.6462,56.5753,56.6019,16972.0
2017-11-03 13:40:00,63.83,63.92,63.83,63.84,15999.0,56.593,56.6728,56.593,56.6019,15999.0
2017-11-03 13:50:00,63.86,63.86,63.8,63.81,17951.0,56.6196,56.6196,56.5664,56.5753,17951.0
2017-11-03 14:00:00,63.8,63.83,63.76,63.77,16745.0,56.5664,56.593,56.531,56.5398,16745.0
2017-11-03 14:10:00,63.77,63.88,63.75,63.88,13676.0,56.5398,56.6374,56.5221,56.6374,13676.0
2017-11-03 14:20:00,63.88,63.92,63.8,63.83,16297.0,56.6374,56.6728,56.5664,56.593,16297.0
2017-11-03 14:30:00,63.83,63.84,63.77,63.77,16703.0,56.593,56.6019,56.5398,56.5398,16703.0
2017-11-03 14:40:00,63.78,63.79,63.72,63.75,22386.0,56.5487,56.5576,56.4955,56.5221,22386.0
2017-11-03 14:50:00,63.75,63.76,63.67,63.69,28760.0,56.5221,56.531,56.4512,56.4689,28760.0
2017-11-03 15:00:00,63.68,63.75,63.67,63.74,36249.0,56.46,56.5221,56.4512,56.5132,36249.0
2017-11-03 15:10:00,63.74,63.77,63.72,63.73,32743.0,56.5132,56.5398,56.4955,56.5044,32743.0
2017-11-03 15:20:00,63.72,63.74,63.69,63.73,45920.0,56.4955,56.5132,56.4689,56.5044,45920.0
2017-11-03 15:30:00,63.72,63.81,63.71,63.8,77667.0,56.4955,56.5753,56.4866,56.5664,77667.0
2017-11-03 15:40:00,63.8,63.99,63.8,63.95,94269.0,56.5664,56.7349,56.5664,56.6994,94269.0
2017-11-03 15:50:00,63.95,63.99,63.83,63.87,229348.0,56.6994,56.7349,56.593,56.6285,229348.0
2017-11-06 09:30:00,63.9,64.07,63.81,63.81,468254.0,56.6551,56.8058,56.5753,56.5753,468254.0
2017-11-06 09:40:00,63.84,64.08,63.77,63.95,64125.0,56.6019,56.8147,56.5398,56.6994,64125.0
2017-11-06 09:50:00,63.95,63.95,63.82,63.85,37857.0,56.6994,56.6994,56.5842,56.6108,37857.0
2017-11-06 10:00:00,63.86,63.96,63.86,63.94,51354.0,56.6196,56.7083,56.6196,56.6906,51354.0
2017-11-06 10:10:00,63.92,63.94,63.85,63.89,18361.0,56.6728,56.6906,56.6108,56.6462,18361.0
2017-11-06 10:20:00,63.88,63.92,63.86,63.88,15490.0,56.6374,56.6728,56.6196,56.6374,15490.0
2017-11-06 10:30:00,63.88,63.91,63.85,63.9,21022.0,56.6374,56.664,56.6108,56.6551,21022.0
2017-11-06 10:40:00,63.89,63.96,63.77,63.77,41677.0,56.6462,56.7083,56.5398,56.5398,41677.0
2017-11-06 10:50:00,63.8,63.91,63.64,63.91,19526.0,56.5664,56.664,56.4246,56.664,19526.0
2017-11-06 11:00:00,63.9,63.9,63.45,63.78,22290.0,56.6551,56.6551,56.2561,56.5487,22290.0
2017-11-06 11:10:00,63.78,63.81,63.76,63.79,16984.0,56.5487,56.5753,56.531,56.5576,16984.0
2017-11-06 11:20:00,63.79,63.79,63.74,63.75,15695.0,56.5576,56.5576,56.5132,56.5221,15695.0
2017-11-06 11:30:00,63.76,63.77,63.7,63.71,26979.0,56.531,56.5398,56.4778,56.4866,26979.0
2017-11-06 11:40:00,63.71,63.8,63.69,63.79,21558.0,56.4866,56.5664,56.4689,56.5576,21558.0
2017-11-06 11:50:00,63.82,63.87,63.82,63.87,10656.0,56.5842,56.6285,56.5842,56.6285,10656.0
2017-11-06 12:00:00,63.86,63.88,63.82,63.86,9808.0,56.6196,56.6374,56.5842,56.6196,9808.0
2017-11-06 12:10:00,63.84,63.87,63.8,63.8,8261.0,56.6019,56.6285,56.5664,56.5664,8261.0
2017-11-06 12:20:00,63.78,63.78,63.69,63.71,6874.0,56.5487,56.5487,56.4689,56.4866,6874.0
2017-11-06 12:30:00,63.71,63.73,63.68,63.69,11025.0,56.4866,56.5044,56.46,56.4689,11025.0
2017-11-06 12:40:00,63.69,63.7,63.64,63.65,20652.0,56.4689,56.4778,56.4246,56.4334,20652.0
2017-11-06 12:50:00,63.65,63.66,63.6,63.62,16309.0,56.4334,56.4423,56.3891,56.4068,16309.0
2017-11-06 13:00:00,63.6,63.62,63.58,63.62,4999.0,56.3891,56.4068,56.3714,56.4068,4999.0
2017-11-06 13:10:00,63.61,63.64,63.61,63.62,5592.0,56.398,56.4246,56.398,56.4068,5592.0
2017-11-06 13:20:00,63.64,63.64,63.58,63.58,6216.0,56.4246,56.4246,56.3714,56.3714,6216.0
2017-11-06 13:30:00,63.6,63.6,63.56,63.58,4993.0,56.3891,56.3891,56.3536,56.3714,4993.0
2017-11-06 13:40:00,63.58,63.67,63.56,63.65,22236.0,56.3714,56.4512,56.3536,56.4334,22236.0
2017-11-06 13:50:00,63.65,63.66,63.62,63.63,6883.0,56.4334,56.4423,56.4068,56.4157,6883.0
2017-11-06 14:00:00,63.63,63.64,63.62,63.64,6291.0,56.4157,56.4246,56.4068,56.4246,6291.0
2017-11-06 14:10:00,63.63,63.66,63.61,63.61,8736.0,56.4157,56.4423,56.398,56.398,8736.0
2017-11-06 14:20:00,63.61,63.66,63.61,63.64,16617.0,56.398,56.4423,56.398,56.4246,16617.0
2017-11-06 14:30:00,63.66,63.66,63.64,63.66,5038.0,56.4423,56.4423,56.4246,56.4423,5038.0
2017-11-06 14:40:00,63.66,63.66,63.6,63.6,21034.0,56.4423,56.4423,56.3891,56.3891,21034.0
2017-11-06 14:50:00,63.6,63.61,63.58,63.6,11180.0,56.3891,56.398,56.3714,56.3891,11180.0
2017-11-06 15:00:00,63.6,63.61,63.58,63.6,21268.0,56.3891,56.398,56.3714,56.3891,21268.0
2017-11-06 15:10:00,63.61,63.61,63.57,63.57,16011.0,56.398,56.398,56.3625,56.3625,16011.0
2017-11-06 15:20:00,63.57,63.58,63.55,63.57,14836.0,56.3625,56.3714,56.3448,56.3625,14836.0
2017-11-06 15:30:00,63.56,63.59,63.55,63.59,26132.0,56.3536,56.3802,56.3448,56.3802,26132.0
2017-11-06 15:40:00,63.58,63.63,63.57,63.59,51197.0,56.3714,56.4157,56.3625,56.3802,51197.0
2017-11-06 15:50:00,63.59,63.61,63.55,63.56,109620.0,56.3802,56.398,56.3448,56.3536,109620.0
2017-11-07 09:30:00,63.45,63.7,63.37,63.67,60307.0,56.2561,56.4778,56.1852,56.4512,60307.0
2017-11-07 09:40:00,63.68,63.71,63.58,63.58,27653.0,56.46,56.4866,56.3714,56.3714,27653.0
2017-11-07 09:50:00,63.59,63.7,63.44,63.7,32332.0,56.3802,56.4778,56.2472,56.4778,32332.0
2017-11-07 10:00:00,63.69,63.72,63.56,63.66,100199.0,56.4689,56.4955,56.3536,56.4423,100199.0
2017-11-07 10:10:00,63.65,63.72,63.59,63.67,81609.0,56.4334,56.4955,56.3802,56.4512,81609.0
2017-11-07 10:20:00,63.68,63.72,63.65,63.71,46369.0,56.46,56.4955,56.4334,56.4866,46369.0
2017-11-07 10:30:00,63.7,63.8,63.68,63.74,71595.0,56.4778,56.5664,56.46,56.5132,71595.0
2017-11-07 10:40:00,63.75,63.84,63.75,63.81,28653.0,56.5221,56.6019,56.5221,56.5753,28653.0
2017-11-07 10:50:00,63.81,63.86,63.77,63.86,35989.0,56.5753,56.6196,56.5398,56.6196,35989.0
2017-11-07 11:00:00,63.86,63.96,63.85,63.93,35186.0,56.6196,56.7083,56.6108,56.6817,35186.0
2017-11-07 11:10:00,63.93,63.95,63.89,63.9,9817.0,56.6817,56.6994,56.6462,56.6551,9817.0
2017-11-07 11:20:00,63.91,63.94,63.89,63.91,20473.0,56.664,56.6906,56.6462,56.664,20473.0
2017-11-07 11:30:00,63.92,63.92,63.83,63.84,9804.0,56.6728,56.6728,56.593,56.6019,9804.0
2017-11-07 11:40:00,63.84,63.87,63.82,63.86,7646.0,56.6019,56.6285,56.5842,56.6196,7646.0
2017-11-07 11:50:00,63.84,63.84,63.79,63.82,18171.0,56.6019,56.6019,56.5576,56.5842,18171.0
2017-11-07 12:00:00,63.82,63.87,63.82,63.85,26424.0,56.5842,56.6285,56.5842,56.6108,26424.0
2017-11-07 12:10:00,63.83,63.85,63.73,63.76,47700.0,56.593,56.6108,56.5044,56.531,47700.0
2017-11-07 12:20:00,63.74,63.83,63.69,63.82,18923.0,56.5132,56.593,56.4689,56.5842,18923.0
2017-11-07 12:30:00,63.81,63.83,63.76,63.76,8354.0,56.5753,56.593,56.531,56.531,8354.0
2017-11-07 12:40:00,63.79,63.85,63.75,63.82,121574.0,56.5576,56.6108,56.5221,56.5842,121574.0
2017-11-07 12:50:00,63.83,63.86,63.77,63.86,154959.0,56.593,56.6196,56.5398,56.6196,154959.0
2017-11-07 13:00:00,63.84,63.92,63.84,63.88,33106.0,56.6019,56.6728,56.6019,56.6374,33106.0
2017-11-07 13:10:00,63.89,63.92,63.85,63.92,11093.0,56.6462,56.6728,56.6108,56.6728,11093.0
2017-11-07 13:20:00,63.93,63.95,63.9,63.93,7170.0,56.6817,56.6994,56.6551,56.6817,7170.0
2017-11-07 13:30:00,63.93,63.96,63.91,63.91,6675.0,56.6817,56.7083,56.664,56.664,6675.0
2017-11-07 13:40:00,63.91,63.95,63.91,63.94,7834.0,56.664,56.6994,56.664,56.6906,7834.0
2017-11-07 13:50:00,63.92,63.94,63.91,63.92,7212.0,56.6728,56.6906,56.664,56.6728,7212.0
2017-11-07 14:00:00,63.9,63.93,63.89,63.92,9853.0,56.6551,56.6817,56.6462,56.6728,9853.0
2017-11-07 14:10:00,63.9,63.9,63.85,63.89,10852.0,56.6551,56.6551,56.6108,56.6462,10852.0
2017-11-07 14:20:00,63.88,63.88,63.84,63.84,11115.0,56.6374,56.6374,56.6019,56.6019,11115.0
2017-11-07 14:30:00,63.84,63.92,63.84,63.91,12374.0,56.6019,56.6728,56.6019,56.664,12374.0
2017-11-07 14:40:00,63.91,63.92,63.86,63.86,15620.0,56.664,56.6728,56.6196,56.6196,15620.0
2017-11-07 14:50:00,63.86,63.86,63.83,63.86,15415.0,56.6196,56.6196,56.593,56.6196,15415.0
2017-11-07 15:00:00,63.85,63.92,63.85,63.92,37538.0,56.6108,56.6728,56.6108,56.6728,37538.0
2017-11-07 15:10:00,63.91,63.93,63.89,63.89,23254.0,56.664,56.6817,56.6462,56.6462,23254.0
2017-11-07 15:20:00,63.89,64.0,63.89,63.97,34481.0,56.6462,56.7438,56.6462,56.7172,34481.0
2017-11-07 15:30:00,63.98,64.07,63.97,64.05,46219.0,56.726,56.8058,56.7172,56.7881,46219.0
2017-11-07 15:40:00,64.04,64.08,64.02,64.08,68795.0,56.7792,56.8147,56.7615,56.8147,68795.0
2017-11-07 15:50:00,64.08,64.19,64.08,64.14,139081.0,56.8147,56.9122,56.8147,56.8679,139081.0
2017-11-08 09:30:00,64.03,64.19,63.9,64.08,15138.0,56.7703,56.9122,56.6551,56.8147,15138.0
2017-11-08 09:40:00,64.16,64.16,64.03,64.06,11093.0,56.8856,56.8856,56.7703,56.7969,11093.0
2017-11-08 09:50:00,64.04,64.06,63.89,63.9,5538.0,56.7792,56.7969,56.6462,56.6551,5538.0
2017-11-08 10:00:00,63.93,63.95,63.88,63.93,9932.0,56.6817,56.6994,56.6374,56.6817,9932.0
2017-11-08 10:10:00,63.94,64.02,63.91,63.99,8408.0,56.6906,56.7615,56.664,56.7349,8408.0
2017-11-08 10:20:00,63.98,64.04,63.96,64.03,5380.0,56.726,56.7792,56.7083,56.7703,5380.0
2017-11-08 10:30:00,64.0,64.03,63.92,63.92,17486.0,56.7438,56.7703,56.6728,56.6728,17486.0
2017-11-08 10:40:00,63.9,63.98,63.9,63.91,5317.0,56.6551,56.726,56.6551,56.664,5317.0
2017-11-08 10:50:00,63.92,64.1,63.92,64.05,7765.0,56.6728,56.8324,56.6728,56.7881,7765.0
2017-11-08 11:00:00,64.05,64.2,64.05,64.19,16686.0,56.7881,56.9211,56.7881,56.9122,16686.0
2017-11-08 11:10:00,64.17,64.17,64.1,64.13,7175.0,56.8945,56.8945,56.8324,56.859,7175.0
2017-11-08 11:20:00,64.12,64.15,64.1,64.1,6950.0,56.8501,56.8767,56.8324,56.8324,6950.0
2017-11-08 11:30:00,64.1,64.17,64.1,64.17,5799.0,56.8324,56.8945,56.8324,56.8945,5799.0
2017-11-08 11:40:00,64.17,64.21,64.15,64.15,12280.0,56.8945,56.9299,56.8767,56.8767,12280.0
2017-11-08 11:50:00,64.15,64.19,64.14,64.17,5783.0,56.8767,56.9122,56.8679,56.8945,5783.0
2017-11-08 12:00:00,64.18,64.18,64.14,64.14,5841.0,56.9033,56.9033,56.8679,56.8679,5841.0
2017-11-08 12:10:00,64.14,64.15,64.11,64.13,5415.0,56.8679,56.8767,56.8413,56.859,5415.0
2017-11-08 12:20:00,64.13,64.18,64.12,64.17,5172.0,56.859,56.9033,56.8501,56.8945,5172.0
2017-11-08 12:30:00,64.18,64.24,64.18,64.24,4835.0,56.9033,56.9565,56.9033,56.9565,4835.0
2017-11-08 12:40:00,64.22,64.22,64.16,64.17,5605.0,56.9388,56.9388,56.8856,56.8945,5605.0
2017-11-08 12:50:00,64.17,64.2,64.17,64.18,9209.0,56.8945,56.9211,56.8945,56.9033,9209.0
2017-11-08 13:00:00,64.18,64.2,64.11,64.18,16485.0,56.9033,56.9211,56.8413,56.9033,16485.0
2017-11-08 13:10:00,64.18,64.21,64.16,64.17,4149.0,56.9033,56.9299,56.8856,56.8945,4149.0
2017-11-08 13:20:00,64.17,64.19,64.16,64.17,3680.0,56.8945,56.9122,56.8856,56.8945,3680.0
2017-11-08 13:30:00,64.17,64.17,64.14,64.15,7469.0,56.8945,56.8945,56.8679,56.8767,7469.0
2017-11-08 13:40:00,64.17,64.18,64.14,64.14,8896.0,56.8945,56.9033,56.8679,56.8679,8896.0
2017-11-08 13:50:00,64.13,64.15,64.11,64.12,4428.0,56.859,56.8767,56.8413,56.8501,4428.0
2017-11-08 14:00:00,64.11,64.12,64.09,64.1,7800.0,56.8413,56.8501,56.8235,56.8324,7800.0
2017-11-08 14:10:00,64.11,64.16,64.11,64.16,8224.0,56.8413,56.8856,56.8413,56.8856,8224.0
2017-11-08 14:20:00,64.16,64.18,64.14,64.15,10910.0,56.8856,56.9033,56.8679,56.8767,10910.0
2017-11-08 14:30:00,64.15,64.15,64.09,64.09,18012.0,56.8767,56.8767,56.8235,56.8235,18012.0
2017-11-08 14:40:00,64.1,64.1,64.09,64.1,7598.0,56.8324,56.8324,56.8235,56.8324,7598.0
2017-11-08 14:50:00,64.09,64.1,63.93,64.0,30152.0,56.8235,56.8324,56.6817,56.7438,30152.0
2017-11-08 15:00:00,64.0,64.03,63.99,64.02,10868.0,56.7438,56.7703,56.7349,56.7615,10868.0
2017-11-08 15:10:00,64.02,64.04,63.98,63.99,13476.0,56.7615,56.7792,56.726,56.7349,13476.0
2017-11-08 15:20:00,64.0,64.02,63.95,63.95,17614.0,56.7438,56.7615,56.6994,56.6994,17614.0
2017-11-08 15:30:00,63.95,63.97,63.93,63.95,27543.0,56.6994,56.7172,56.6817,56.6994,27543.0
2017-11-08 15:40:00,63.95,63.96,63.87,63.87,31339.0,56.6994,56.7083,56.6285,56.6285,31339.0
2017-11-08 15:50:00,63.87,63.88,63.83,63.87,102312.0,56.6285,56.6374,56.593,56.6285,102312.0
2017-11-09 09:30:00,63.56,63.86,63.55,63.79,26015.0,56.3536,56.6196,56.3448,56.5576,26015.0
2017-11-09 09:40:00,63.76,63.76,63.62,63.72,13072.0,56.531,56.531,56.4068,56.4955,13072.0
2017-11-09 09:50:00,63.73,63.79,63.63,63.63,8634.0,56.5044,56.5576,56.4157,56.4157,8634.0
2017-11-09 10:00:00,63.66,63.69,63.54,63.57,10151.0,56.4423,56.4689,56.3359,56.3625,10151.0
2017-11-09 10:10:00,63.58,63.62,63.55,63.57,9938.0,56.3714,56.4068,56.3448,56.3625,9938.0
2017-11-09 10:20:00,63.61,63.61,63.52,63.59,7025.0,56.398,56.398,56.3182,56.3802,7025.0
2017-11-09 10:30:00,63.59,63.59,63.41,63.42,14950.0,56.3802,56.3802,56.2206,56.2295,14950.0
2017-11-09 10:40:00,63.44,63.44,63.33,63.36,9596.0,56.2472,56.2472,56.1497,56.1763,9596.0
2017-11-09 10:50:00,63.37,63.41,63.37,63.4,12631.0,56.1852,56.2206,56.1852,56.2118,12631.0
2017-11-09 11:00:00,63.4,63.45,63.38,63.45,9639.0,56.2118,56.2561,56.194,56.2561,9639.0
2017-11-09 11:10:00,63.44,63.55,63.43,63.52,40794.0,56.2472,56.3448,56.2384,56.3182,40794.0
2017-11-09 11:20:00,63.52,63.54,63.45,63.52,9240.0,56.3182,56.3359,56.2561,56.3182,9240.0
2017-11-09 11:30:00,63.52,63.53,63.42,63.43,23030.0,56.3182,56.327,56.2295,56.2384,23030.0
2017-11-09 11:40:00,63.42,63.46,63.33,63.35,33093.0,56.2295,56.265,56.1497,56.1674,33093.0
2017-11-09 11:50:00,63.34,63.35,63.23,63.29,38744.0,56.1586,56.1674,56.0611,56.1142,38744.0
2017-11-09 12:00:00,63.28,63.3,63.21,63.21,12229.0,56.1054,56.1231,56.0433,56.0433,12229.0
2017-11-09 12:10:00,63.21,63.31,63.21,63.29,10668.0,56.0433,56.132,56.0433,56.1142,10668.0
2017-11-09 12:20:00,63.28,63.28,63.23,63.24,8062.0,56.1054,56.1054,56.0611,56.0699,8062.0
2017-11-09 12:30:00,63.25,63.35,63.25,63.34,6711.0,56.0788,56.1674,56.0788,56.1586,6711.0
2017-11-09 12:40:00,63.33,63.33,63.27,63.33,10125.0,56.1497,56.1497,56.0965,56.1497,10125.0
2017-11-09 12:50:00,63.33,63.33,63.29,63.31,8371.0,56.1497,56.1497,56.1142,56.132,8371.0
2017-11-09 13:00:00,63.32,63.32,63.28,63.28,9196.0,56.1408,56.1408,56.1054,56.1054,9196.0
2017-11-09 13:10:00,63.28,63.32,63.28,63.3,9419.0,56.1054,56.1408,56.1054,56.1231,9419.0
2017-11-09 13:20:00,63.3,63.35,63.3,63.35,13479.0,56.1231,56.1674,56.1231,56.1674,13479.0
2017-11-09 13:30:00,63.35,63.4,63.34,63.35,15386.0,56.1674,56.2118,56.1586,56.1674,15386.0
2017-11-09 13:40:00,63.35,63.38,63.34,63.36,7551.0,56.1674,56.194,56.1586,56.1763,7551.0
2017-11-09 13:50:00,63.36,63.39,63.35,63.39,11833.0,56.1763,56.2029,56.1674,56.2029,11833.0
2017-11-09 14:00:00,63.4,63.42,63.38,63.42,15827.0,56.2118,56.2295,56.194,56.2295,15827.0
2017-11-09 14:10:00,63.41,63.41,63.37,63.39,25608.0,56.2206,56.2206,56.1852,56.2029,25608.0
2017-11-09 14:20:00,63.38,63.42,63.38,63.41,8840.0,56.194,56.2295,56.194,56.2206,8840.0
2017-11-09 14:30:00,63.43,63.48,63.43,63.47,14540.0,56.2384,56.2827,56.2384,56.2738,14540.0
2017-11-09 14:40:00,63.47,63.52,63.46,63.52,9944.0,56.2738,56.3182,56.265,56.3182,9944.0
2017-11-09 14:50:00,63.52,63.54,63.51,63.52,12343.0,56.3182,56.3359,56.3093,56.3182,12343.0
2017-11-09 15:00:00,63.52,63.57,63.51,63.57,20620.0,56.3182,56.3625,56.3093,56.3625,20620.0
2017-11-09 15:10:00,63.57,63.61,63.55,63.6,19174.0,56.3625,56.398,56.3448,56.3891,19174.0
2017-11-09 15:20:00,63.59,63.67,63.59,63.67,62410.0,56.3802,56.4512,56.3802,56.4512,62410.0
2017-11-09 15:30:00,63.68,63.73,63.66,63.71,55231.0,56.46,56.5044,56.4423,56.4866,55231.0
2017-11-09 15:40:00,63.72,63.79,63.7,63.79,106160.0,56.4955,56.5576,56.4778,56.5576,106160.0
2017-11-09 15:50:00,63.78,63.87,63.76,63.78,126780.0,56.5487,56.6285,56.531,56.5487,126780.0
2017-11-10 09:30:00,63.68,63.75,63.36,63.49,34844.0,56.46,56.5221,56.1763,56.2916,34844.0
2017-11-10 09:40:00,63.49,63.51,63.36,63.46,25150.0,56.2916,56.3093,56.1763,56.265,25150.0
2017-11-10 09:50:00,63.49,63.52,63.43,63.48,13224.0,56.2916,56.3182,56.2384,56.2827,13224.0
2017-11-10 10:00:00,63.49,63.51,63.43,63.48,11323.0,56.2916,56.3093,56.2384,56.2827,11323.0
2017-11-10 10:10:00,63.48,63.51,63.46,63.48,13548.0,56.2827,56.3093,56.265,56.2827,13548.0
2017-11-10 10:20:00,63.48,63.5,63.43,63.45,21542.0,56.2827,56.3004,56.2384,56.2561,21542.0
2017-11-10 10:30:00,63.47,63.48,63.4,63.46,7423.0,56.2738,56.2827,56.2118,56.265,7423.0
2017-11-10 10:40:00,63.47,63.5,63.43,63.44,12551.0,56.2738,56.3004,56.2384,56.2472,12551.0
2017-11-10 10:50:00,63.45,63.51,63.44,63.5,12490.0,56.2561,56.3093,56.2472,56.3004,12490.0
2017-11-10 11:00:00,63.51,63.53,63.45,63.45,14471.0,56.3093,56.327,56.2561,56.2561,14471.0
2017-11-10 11:10:00,63.46,63.47,63.44,63.45,10571.0,56.265,56.2738,56.2472,56.2561,10571.0
2017-11-10 11:20:00,63.44,63.45,63.37,63.39,7606.0,56.2472,56.2561,56.1852,56.2029,7606.0
2017-11-10 11:30:00,63.39,63.45,63.38,63.42,10557.0,56.2029,56.2561,56.194,56.2295,10557.0
2017-11-10 11:40:00,63.42,63.44,63.41,63.44,5887.0,56.2295,56.2472,56.2206,56.2472,5887.0
2017-11-10 11:50:00,63.43,63.48,63.42,63.48,6162.0,56.2384,56.2827,56.2295,56.2827,6162.0
2017-11-10 12:00:00,63.49,63.51,63.47,63.49,10228.0,56.2916,56.3093,56.2738,56.2916,10228.0
2017-11-10 12:10:00,63.49,63.51,63.48,63.49,12105.0,56.2916,56.3093,56.2827,56.2916,12105.0
2017-11-10 12:20:00,63.49,63.5,63.47,63.5,17212.0,56.2916,56.3004,56.2738,56.3004,17212.0
2017-11-10 12:30:00,63.49,63.5,63.47,63.5,4595.0,56.2916,56.3004,56.2738,56.3004,4595.0
2017-11-10 12:40:00,63.5,63.5,63.47,63.47,7199.0,56.3004,56.3004,56.2738,56.2738,7199.0
2017-11-10 12:50:00,63.47,63.48,63.45,63.46,4856.0,56.2738,56.2827,56.2561,56.265,4856.0
2017-11-10 13:00:00,63.46,63.47,63.45,63.45,3300.0,56.265,56.2738,56.2561,56.2561,3300.0
2017-11-10 13:10:00,63.47,63.48,63.44,63.47,7150.0,56.2738,56.2827,56.2472,56.2738,7150.0
2017-11-10 13:20:00,63.47,63.47,63.39,63.4,10989.0,56.2738,56.2738,56.2029,56.2118,10989.0
2017-11-10 13:30:00,63.39,63.4,63.36,63.37,5437.0,56.2029,56.2118,56.1763,56.1852,5437.0
2017-11-10 13:40:00,63.37,63.41,63.36,63.38,6698.0,56.1852,56.2206,56.1763,56.194,6698.0
2017-11-10 13:50:00,63.39,63.42,63.37,63.38,5623.0,56.2029,56.2295,56.1852,56.194,5623.0
2017-11-10 14:00:00,63.39,63.39,63.37,63.37,7793.0,56.2029,56.2029,56.1852,56.1852,7793.0
2017-11-10 14:10:00,63.38,63.45,63.37,63.42,10125.0,56.194,56.2561,56.1852,56.2295,10125.0
2017-11-10 14:20:00,63.4,63.44,63.4,63.43,11282.0,56.2118,56.2472,56.2118,56.2384,11282.0
2017-11-10 14:30:00,63.43,63.44,63.39,63.4,11402.0,56.2384,56.2472,56.2029,56.2118,11402.0
2017-11-10 14:40:00,63.4,63.4,63.38,63.38,5439.0,56.2118,56.2118,56.194,56.194,5439.0
2017-11-10 14:50:00,63.37,63.43,63.37,63.42,5401.0,56.1852,56.2384,56.1852,56.2295,5401.0
2017-11-10 15:00:00,63.42,63.43,63.39,63.41,11972.0,56.2295,56.2384,56.2029,56.2206,11972.0
2017-11-10 15:10:00,63.41,63.42,63.35,63.41,17267.0,56.2206,56.2295,56.1674,56.2206,17267.0
2017-11-10 15:20:00,63.4,63.47,63.4,63.47,19039.0,56.2118,56.2738,56.2118,56.2738,19039.0
2017-11-10 15:30:00,63.47,63.48,63.42,63.43,30197.0,56.2738,56.2827,56.2295,56.2384,30197.0
2017-11-10 15:40:00,63.43,63.44,63.4,63.43,34483.0,56.2384,56.2472,56.2118,56.2384,34483.0
2017-11-10 15:50:00,63.44,63.47,63.43,63.44,88733.0,56.2472,56.2738,56.2384,56.2472,88733.0
2017-11-13 09:30:00,63.47,63.74,63.47,63.59,18398.0,56.2738,56.5132,56.2738,56.3802,18398.0
2017-11-13 09:40:00,63.59,63.62,63.49,63.49,12016.0,56.3802,56.4068,56.2916,56.2916,12016.0
2017-11-13 09:50:00,63.49,63.6,63.47,63.58,9422.0,56.2916,56.3891,56.2738,56.3714,9422.0
2017-11-13 10:00:00,63.57,63.59,63.49,63.54,19732.0,56.3625,56.3802,56.2916,56.3359,19732.0
2017-11-13 10:10:00,63.55,63.57,63.51,63.54,10640.0,56.3448,56.3625,56.3093,56.3359,10640.0
2017-11-13 10:20:00,63.53,63.57,63.52,63.54,9238.0,56.327,56.3625,56.3182,56.3359,9238.0
2017-11-13 10:30:00,63.55,63.55,63.43,63.43,8628.0,56.3448,56.3448,56.2384,56.2384,8628.0
2017-11-13 10:40:00,63.45,63.55,63.45,63.53,13231.0,56.2561,56.3448,56.2561,56.327,13231.0
2017-11-13 10:50:00,63.53,63.54,63.5,63.52,9589.0,56.327,56.3359,56.3004,56.3182,9589.0
2017-11-13 11:00:00,63.53,63.53,63.47,63.48,11278.0,56.327,56.327,56.2738,56.2827,11278.0
2017-11-13 11:10:00,63.49,63.51,63.47,63.51,4643.0,56.2916,56.3093,56.2738,56.3093,4643.0
2017-11-13 11:20:00,63.52,63.56,63.51,63.55,18146.0,56.3182,56.3536,56.3093,56.3448,18146.0
2017-11-13 11:30:00,63.55,63.56,63.52,63.55,21305.0,56.3448,56.3536,56.3182,56.3448,21305.0
2017-11-13 11:40:00,63.54,63.55,63.53,63.55,11553.0,56.3359,56.3448,56.327,56.3448,11553.0
2017-11-13 11:50:00,63.55,63.61,63.55,63.6,8702.0,56.3448,56.398,56.3448,56.3891,8702.0
2017-11-13 12:00:00,63.6,63.8,63.6,63.75,7630.0,56.3891,56.5664,56.3891,56.5221,7630.0
2017-11-13 12:10:00,63.77,63.79,63.75,63.76,5477.0,56.5398,56.5576,56.5221,56.531,5477.0
2017-11-13 12:20:00,63.78,63.86,63.77,63.84,9579.0,56.5487,56.6196,56.5398,56.6019,9579.0
2017-11-13 12:30:00,63.87,63.87,63.81,63.85,5402.0,56.6285,56.6285,56.5753,56.6108,5402.0
2017-11-13 12:40:00,63.84,63.86,63.83,63.84,4097.0,56.6019,56.6196,56.593,56.6019,4097.0
2017-11-13 12:50:00,63.82,63.84,63.81,63.81,3213.0,56.5842,56.6019,56.5753,56.5753,3213.0
2017-11-13 13:00:00,63.81,63.82,63.78,63.78,4720.0,56.5753,56.5842,56.5487,56.5487,4720.0
2017-11-13 13:10:00,63.78,63.79,63.76,63.78,4097.0,56.5487,56.5576,56.531,56.5487,4097.0
2017-11-13 13:20:00,63.77,63.82,63.77,63.82,3557.0,56.5398,56.5842,56.5398,56.5842,3557.0
2017-11-13 13:30:00,63.81,63.83,63.81,63.82,2400.0,56.5753,56.593,56.5753,56.5842,2400.0
2017-11-13 13:40:00,63.83,63.83,63.79,63.8,10683.0,56.593,56.593,56.5576,56.5664,10683.0
2017-11-13 13:50:00,63.8,63.86,63.79,63.85,10645.0,56.5664,56.6196,56.5576,56.6108,10645.0
2017-11-13 14:00:00,63.84,63.87,63.81,63.81,8583.0,56.6019,56.6285,56.5753,56.5753,8583.0
2017-11-13 14:10:00,63.8,63.86,63.8,63.86,7593.0,56.5664,56.6196,56.5664,56.6196,7593.0
2017-11-13 14:20:00,63.86,63.87,63.84,63.84,7266.0,56.6196,56.6285,56.6019,56.6019,7266.0
2017-11-13 14:30:00,63.84,63.86,63.84,63.85,3950.0,56.6019,56.6196,56.6019,56.6108,3950.0
2017-11-13 14:40:00,63.85,63.89,63.84,63.88,6979.0,56.6108,56.6462,56.6019,56.6374,6979.0
2017-11-13 14:50:00,63.88,63.89,63.85,63.85,7296.0,56.6374,56.6462,56.6108,56.6108,7296.0
2017-11-13 15:00:00,63.86,63.87,63.84,63.86,9647.0,56.6196,56.6285,56.6019,56.6196,9647.0
2017-11-13 15:10:00,63.86,63.87,63.84,63.85,9333.0,56.6196,56.6285,56.6019,56.6108,9333.0
2017-11-13 15:20:00,63.86,63.87,63.8,63.81,15169.0,56.6196,56.6285,56.5664,56.5753,15169.0
2017-11-13 15:30:00,63.82,63.9,63.81,63.87,20247.0,56.5842,56.6551,56.5753,56.6285,20247.0
2017-11-13 15:40:00,63.87,63.9,63.83,63.87,31350.0,56.6285,56.6551,56.593,56.6285,31350.0
2017-11-13 15:50:00,63.87,63.92,63.86,63.91,49852.0,56.6285,56.6728,56.6196,56.664,49852.0
2017-11-14 09:30:00,63.69,64.0,63.62,63.96,39176.0,56.4689,56.7438,56.4068,56.7083,39176.0
2017-11-14 09:40:00,64.0,64.08,63.89,63.9,18694.0,56.7438,56.8147,56.6462,56.6551,18694.0
2017-11-14 09:50:00,63.91,63.95,63.86,63.9,10207.0,56.664,56.6994,56.6196,56.6551,10207.0
2017-11-14 10:00:00,63.92,63.99,63.88,63.98,13060.0,56.6728,56.7349,56.6374,56.726,13060.0
2017-11-14 10:10:00,63.97,64.0,63.91,63.93,18506.0,56.7172,56.7438,56.664,56.6817,18506.0
2017-11-14 10:20:00,63.94,64.0,63.94,63.95,9410.0,56.6906,56.7438,56.6906,56.6994,9410.0
2017-11-14 10:30:00,63.95,64.0,63.95,63.98,17896.0,56.6994,56.7438,56.6994,56.726,17896.0
2017-11-14 10:40:00,63.97,64.0,63.92,63.97,28900.0,56.7172,56.7438,56.6728,56.7172,28900.0
2017-11-14 10:50:00,63.94,63.99,63.93,63.96,19881.0,56.6906,56.7349,56.6817,56.7083,19881.0
2017-11-14 11:00:00,63.99,64.0,63.96,63.98,16448.0,56.7349,56.7438,56.7083,56.726,16448.0
2017-11-14 11:10:00,64.0,64.0,63.91,63.97,13081.0,56.7438,56.7438,56.664,56.7172,13081.0
2017-11-14 11:20:00,63.97,63.98,63.91,63.92,12304.0,56.7172,56.726,56.664,56.6728,12304.0
2017-11-14 11:30:00,63.92,63.99,63.92,63.96,16643.0,56.6728,56.7349,56.6728,56.7083,16643.0
2017-11-14 11:40:00,63.94,63.99,63.9,63.98,19285.0,56.6906,56.7349,56.6551,56.726,19285.0
2017-11-14 11:50:00,63.98,63.99,63.79,63.79,25102.0,56.726,56.7349,56.5576,56.5576,25102.0
2017-11-14 12:00:00,63.79,63.87,63.78,63.84,12921.0,56.5576,56.6285,56.5487,56.6019,12921.0
2017-11-14 12:10:00,63.84,63.89,63.84,63.87,14348.0,56.6019,56.6462,56.6019,56.6285,14348.0
2017-11-14 12:20:00,63.86,63.87,63.82,63.82,15739.0,56.6196,56.6285,56.5842,56.5842,15739.0
2017-11-14 12:30:00,63.81,63.86,63.7,63.72,26096.0,56.5753,56.6196,56.4778,56.4955,26096.0
2017-11-14 12:40:00,63.71,63.79,63.69,63.74,26256.0,56.4866,56.5576,56.4689,56.5132,26256.0
2017-11-14 12:50:00,63.74,63.76,63.68,63.7,15571.0,56.5132,56.531,56.46,56.4778,15571.0
2017-11-14 13:00:00,63.7,63.75,63.69,63.74,4506.0,56.4778,56.5221,56.4689,56.5132,4506.0
2017-11-14 13:10:00,63.75,63.79,63.73,63.78,9270.0,56.5221,56.5576,56.5044,56.5487,9270.0
2017-11-14 13:20:00,63.79,63.79,63.75,63.77,6824.0,56.5576,56.5576,56.5221,56.5398,6824.0
2017-11-14 13:30:00,63.77,63.82,63.77,63.8,10364.0,56.5398,56.5842,56.5398,56.5664,10364.0
2017-11-14 13:40:00,63.81,63.88,63.8,63.86,7544.0,56.5753,56.6374,56.5664,56.6196,7544.0
2017-11-14 13:50:00,63.87,63.89,63.84,63.85,5712.0,56.6285,56.6462,56.6019,56.6108,5712.0
2017-11-14 14:00:00,63.84,63.88,63.81,63.88,8391.0,56.6019,56.6374,56.5753,56.6374,8391.0
2017-11-14 14:10:00,63.89,63.89,63.85,63.88,9650.0,56.6462,56.6462,56.6108,56.6374,9650.0
2017-11-14 14:20:00,63.87,63.88,63.81,63.83,62612.0,56.6285,56.6374,56.5753,56.593,62612.0
2017-11-14 14:30:00,63.83,63.88,63.83,63.87,10954.0,56.593,56.6374,56.593,56.6285,10954.0
2017-11-14 14:40:00,63.88,63.95,63.87,63.93,17827.0,56.6374,56.6994,56.6285,56.6817,17827.0
2017-11-14 14:50:00,63.93,63.98,63.93,63.98,7731.0,56.6817,56.726,56.6817,56.726,7731.0
2017-11-14 15:00:00,63.97,63.98,63.87,63.87,13937.0,56.7172,56.726,56.6285,56.6285,13937.0
2017-11-14 15:10:00,63.85,63.92,63.85,63.89,14626.0,56.6108,56.6728,56.6108,56.6462,14626.0
2017-11-14 15:20:00,63.88,63.9,63.87,63.89,12406.0,56.6374,56.6551,56.6285,56.6462,12406.0
2017-11-14 15:30:00,63.89,63.91,63.88,63.88,27057.0,56.6462,56.664,56.6374,56.6374,27057.0
2017-11-14 15:40:00,63.88,63.92,63.87,63.92,86847.0,56.6374,56.6728,56.6285,56.6728,86847.0
2017-11-14 15:50:00,63.91,64.0,63.91,63.92,89865.0,56.664,56.7438,56.664,56.6728,89865.0
2017-11-15 09:30:00,63.95,63.98,63.51,63.62,17559.0,56.6994,56.726,56.3093,56.4068,17559.0
2017-11-15 09:40:00,63.58,63.67,63.45,63.61,20829.0,56.3714,56.4512,56.2561,56.398,20829.0
2017-11-15 09:50:00,63.61,63.63,63.49,63.49,12570.0,56.398,56.4157,56.2916,56.2916,12570.0
2017-11-15 10:00:00,63.48,63.52,63.39,63.4,14897.0,56.2827,56.3182,56.2029,56.2118,14897.0
2017-11-15 10:10:00,63.4,63.41,63.18,63.18,51304.0,56.2118,56.2206,56.0167,56.0167,51304.0
2017-11-15 10:20:00,63.21,63.32,63.14,63.32,19096.0,56.0433,56.1408,55.9813,56.1408,19096.0
2017-11-15 10:30:00,63.32,63.45,63.3,63.45,10746.0,56.1408,56.2561,56.1231,56.2561,10746.0
2017-11-15 10:40:00,63.47,63.5,63.36,63.37,19247.0,56.2738,56.3004,56.1763,56.1852,19247.0
2017-11-15 10:50:00,63.39,63.4,63.34,63.39,15328.0,56.2029,56.2118,56.1586,56.2029,15328.0
2017-11-15 11:00:00,63.4,63.4,63.33,63.33,10237.0,56.2118,56.2118,56.1497,56.1497,10237.0
2017-11-15 11:10:00,63.33,63.37,63.27,63.28,21375.0,56.1497,56.1852,56.0965,56.1054,21375.0
2017-11-15 11:20:00,63.28,63.31,63.26,63.26,8941.0,56.1054,56.132,56.0877,56.0877,8941.0
2017-11-15 11:30:00,63.26,63.34,63.25,63.34,11854.0,56.0877,56.1586,56.0788,56.1586,11854.0
2017-11-15 11:40:00,63.34,63.37,63.32,63.34,10103.0,56.1586,56.1852,56.1408,56.1586,10103.0
2017-11-15 11:50:00,63.34,63.36,63.29,63.3,7800.0,56.1586,56.1763,56.1142,56.1231,7800.0
2017-11-15 12:00:00,63.3,63.31,63.25,63.28,8794.0,56.1231,56.132,56.0788,56.1054,8794.0
2017-11-15 12:10:00,63.27,63.3,63.25,63.3,9188.0,56.0965,56.1231,56.0788,56.1231,9188.0
2017-11-15 12:20:00,63.29,63.31,63.24,63.27,13712.0,56.1142,56.132,56.0699,56.0965,13712.0
2017-11-15 12:30:00,63.27,63.27,63.16,63.16,11623.0,56.0965,56.0965,55.999,55.999,11623.0
2017-11-15 12:40:00,63.17,63.2,63.16,63.2,6440.0,56.0079,56.0345,55.999,56.0345,6440.0
2017-11-15 12:50:00,63.18,63.28,63.17,63.26,13647.0,56.0167,56.1054,56.0079,56.0877,13647.0
2017-11-15 13:00:00,63.27,63.28,63.23,63.23,9459.0,56.0965,56.1054,56.0611,56.0611,9459.0
2017-11-15 13:10:00,63.25,63.27,63.2,63.21,12352.0,56.0788,56.0965,56.0345,56.0433,12352.0
2017-11-15 13:20:00,63.21,63.24,63.2,63.21,6240.0,56.0433,56.0699,56.0345,56.0433,6240.0
2017-11-15 13:30:00,63.23,63.23,63.17,63.18,8758.0,56.0611,56.0611,56.0079,56.0167,8758.0
2017-11-15 13:40:00,63.19,63.24,63.17,63.17,14745.0,56.0256,56.0699,56.0079,56.0079,14745.0
2017-11-15 13:50:00,63.16,63.19,63.15,63.18,8585.0,55.999,56.0256,55.9901,56.0167,8585.0
2017-11-15 14:00:00,63.16,63.2,63.13,63.19,11604.0,55.999,56.0345,55.9724,56.0256,11604.0
2017-11-15 14:10:00,63.18,63.22,63.18,63.22,14550.0,56.0167,56.0522,56.0167,56.0522,14550.0
2017-11-15 14:20:00,63.21,63.22,63.17,63.18,11915.0,56.0433,56.0522,56.0079,56.0167,11915.0
2017-11-15 14:30:00,63.18,63.2,63.17,63.17,11304.0,56.0167,56.0345,56.0079,56.0079,11304.0
2017-11-15 14:40:00,63.17,63.18,63.14,63.14,9221.0,56.0079,56.0167,55.9813,55.9813,9221.0
2017-11-15 14:50:00,63.15,63.18,63.15,63.18,8616.0,55.9901,56.0167,55.9901,56.0167,8616.0
2017-11-15 15:00:00,63.16,63.24,63.16,63.24,76691.0,55.999,56.0699,55.999,56.0699,76691.0
2017-11-15 15:10:00,63.24,63.31,63.24,63.28,27207.0,56.0699,56.132,56.0699,56.1054,27207.0
2017-11-15 15:20:00,63.29,63.3,63.21,63.22,28132.0,56.1142,56.1231,56.0433,56.0522,28132.0
2017-11-15 15:30:00,63.23,63.31,63.19,63.3,86270.0,56.0611,56.132,56.0256,56.1231,86270.0
2017-11-15 15:40:00,63.29,63.31,63.22,63.22,44588.0,56.1142,56.132,56.0522,56.0522,44588.0
2017-11-15 15:50:00,63.22,63.23,63.13,63.14,127602.0,56.0522,56.0611,55.9724,55.9813,127602.0
2017-11-16 09:30:00,63.14,63.31,63.08,63.17,24033.0,55.9813,56.132,55.9281,56.0079,24033.0
2017-11-16 09:40:00,63.13,63.3,63.09,63.14,54828.0,55.9724,56.1231,55.9369,55.9813,54828.0
2017-11-16 09:50:00,63.14,63.23,63.14,63.23,8654.0,55.9813,56.0611,55.9813,56.0611,8654.0
2017-11-16 10:00:00,63.21,63.26,63.2,63.23,8330.0,56.0433,56.0877,56.0345,56.0611,8330.0
2017-11-16 10:10:00,63.21,63.24,63.16,63.19,10378.0,56.0433,56.0699,55.999,56.0256,10378.0
2017-11-16 10:20:00,63.2,63.2,63.11,63.13,15762.0,56.0345,56.0345,55.9547,55.9724,15762.0
2017-11-16 10:30:00,63.15,63.18,63.13,63.18,30564.0,55.9901,56.0167,55.9724,56.0167,30564.0
2017-11-16 10:40:00,63.18,63.29,63.16,63.24,33987.0,56.0167,56.1142,55.999,56.0699,33987.0
2017-11-16 10:50:00,63.23,63.27,63.23,63.25,6434.0,56.0611,56.0965,56.0611,56.0788,6434.0
2017-11-16 11:00:00,63.26,63.4,63.25,63.4,19319.0,56.0877,56.2118,56.0788,56.2118,19319.0
2017-11-16 11:10:00,63.4,63.45,63.4,63.43,11418.0,56.2118,56.2561,56.2118,56.2384,11418.0
2017-11-16 11:20:00,63.43,63.45,63.3,63.34,10542.0,56.2384,56.2561,56.1231,56.1586,10542.0
2017-11-16 11:30:00,63.32,63.39,63.3,63.39,10652.0,56.1408,56.2029,56.1231,56.2029,10652.0
2017-11-16 11:40:00,63.38,63.46,63.38,63.45,5943.0,56.194,56.265,56.194,56.2561,5943.0
2017-11-16 11:50:00,63.46,63.46,63.38,63.4,7373.0,56.265,56.265,56.194,56.2118,7373.0
2017-11-16 12:00:00,63.41,63.43,63.4,63.41,9902.0,56.2206,56.2384,56.2118,56.2206,9902.0
2017-11-16 12:10:00,63.41,63.44,63.38,63.38,7337.0,56.2206,56.2472,56.194,56.194,7337.0
2017-11-16 12:20:00,63.39,63.41,63.35,63.4,8799.0,56.2029,56.2206,56.1674,56.2118,8799.0
2017-11-16 12:30:00,63.41,63.42,63.37,63.37,10346.0,56.2206,56.2295,56.1852,56.1852,10346.0
2017-11-16 12:40:00,63.38,63.38,63.33,63.36,9206.0,56.194,56.194,56.1497,56.1763,9206.0
2017-11-16 12:50:00,63.34,63.36,63.33,63.36,15238.0,56.1586,56.1763,56.1497,56.1763,15238.0
2017-11-16 13:00:00,63.36,63.37,63.34,63.35,16768.0,56.1763,56.1852,56.1586,56.1674,16768.0
2017-11-16 13:10:00,63.35,63.36,63.32,63.33,13007.0,56.1674,56.1763,56.1408,56.1497,13007.0
2017-11-16 13:20:00,63.32,63.34,63.27,63.29,11099.0,56.1408,56.1586,56.0965,56.1142,11099.0
2017-11-16 13:30:00,63.28,63.33,63.26,63.26,23738.0,56.1054,56.1497,56.0877,56.0877,23738.0
2017-11-16 13:40:00,63.24,63.27,63.19,63.21,18403.0,56.0699,56.0965,56.0256,56.0433,18403.0
2017-11-16 13:50:00,63.21,63.31,63.21,63.29,13113.0,56.0433,56.132,56.0433,56.1142,13113.0
2017-11-16 14:00:00,63.29,63.32,63.28,63.29,9620.0,56.1142,56.1408,56.1054,56.1142,9620.0
2017-11-16 14:10:00,63.29,63.29,63.26,63.28,13873.0,56.1142,56.1142,56.0877,56.1054,13873.0
2017-11-16 14:20:00,63.28,63.28,63.24,63.25,8580.0,56.1054,56.1054,56.0699,56.0788,8580.0
2017-11-16 14:30:00,63.25,63.25,63.21,63.25,14080.0,56.0788,56.0788,56.0433,56.0788,14080.0
2017-11-16 14:40:00,63.24,63.24,63.14,63.15,14375.0,56.0699,56.0699,55.9813,55.9901,14375.0
2017-11-16 14:50:00,63.15,63.18,63.14,63.17,13508.0,55.9901,56.0167,55.9813,56.0079,13508.0
2017-11-16 15:00:00,63.16,63.19,63.16,63.18,19347.0,55.999,56.0256,55.999,56.0167,19347.0
2017-11-16 15:10:00,63.18,63.22,63.18,63.2,20443.0,56.0167,56.0522,56.0167,56.0345,20443.0
2017-11-16 15:20:00,63.2,63.25,63.19,63.24,20910.0,56.0345,56.0788,56.0256,56.0699,20910.0
2017-11-16 15:30:00,63.24,63.25,63.19,63.21,28985.0,56.0699,56.0788,56.0256,56.0433,28985.0
2017-11-16 15:40:00,63.21,63.23,63.17,63.23,65383.0,56.0433,56.0611,56.0079,56.0611,65383.0
2017-11-16 15:50:00,63.23,63.27,63.2,63.23,86541.0,56.0611,56.0965,56.0345,56.0611,86541.0
2017-11-17 09:30:00,62.99,63.12,62.52,62.76,56311.0,55.8483,55.9635,55.4316,55.6443,56311.0
2017-11-17 09:40:00,62.74,62.98,62.65,62.98,15819.0,55.6266,55.8394,55.5468,55.8394,15819.0
2017-11-17 09:50:00,62.98,63.01,62.91,62.94,12017.0,55.8394,55.866,55.7773,55.8039,12017.0
2017-11-17 10:00:00,62.94,63.03,62.88,63.01,11623.0,55.8039,55.8837,55.7507,55.866,11623.0
2017-11-17 10:10:00,63.01,63.02,62.94,62.97,7427.0,55.866,55.8749,55.8039,55.8305,7427.0
2017-11-17 10:20:00,62.99,62.99,62.82,62.84,13327.0,55.8483,55.8483,55.6975,55.7153,13327.0
2017-11-17 10:30:00,62.83,62.83,62.75,62.77,12880.0,55.7064,55.7064,55.6355,55.6532,12880.0
2017-11-17 10:40:00,62.76,62.77,62.72,62.74,5595.0,55.6443,55.6532,55.6089,55.6266,5595.0
2017-11-17 10:50:00,62.74,62.79,62.73,62.75,6978.0,55.6266,55.6709,55.6177,55.6355,6978.0
2017-11-17 11:00:00,62.74,62.74,62.6,62.6,13648.0,55.6266,55.6266,55.5025,55.5025,13648.0
2017-11-17 11:10:00,62.59,62.64,62.56,62.59,14614.0,55.4936,55.5379,55.467,55.4936,14614.0
2017-11-17 11:20:00,62.58,62.66,62.56,62.65,8727.0,55.4847,55.5557,55.467,55.5468,8727.0
2017-11-17 11:30:00,62.64,62.64,62.57,62.57,6980.0,55.5379,55.5379,55.4759,55.4759,6980.0
2017-11-17 11:40:00,62.58,62.64,62.57,62.61,8593.0,55.4847,55.5379,55.4759,55.5113,8593.0
2017-11-17 11:50:00,62.62,62.64,62.59,62.6,7773.0,55.5202,55.5379,55.4936,55.5025,7773.0
2017-11-17 12:00:00,62.6,62.61,62.54,62.58,10961.0,55.5025,55.5113,55.4493,55.4847,10961.0
2017-11-17 12:10:00,62.58,62.67,62.58,62.65,4799.0,55.4847,55.5645,55.4847,55.5468,4799.0
2017-11-17 12:20:00,62.65,62.65,62.6,62.62,8823.0,55.5468,55.5468,55.5025,55.5202,8823.0
2017-11-17 12:30:00,62.62,62.62,62.58,62.62,4617.0,55.5202,55.5202,55.4847,55.5202,4617.0
2017-11-17 12:40:00,62.61,62.62,62.58,62.6,4289.0,55.5113,55.5202,55.4847,55.5025,4289.0
2017-11-17 12:50:00,62.59,62.6,62.58,62.6,2050.0,55.4936,55.5025,55.4847,55.5025,2050.0
2017-11-17 13:00:00,62.6,62.62,62.6,62.6,6034.0,55.5025,55.5202,55.5025,55.5025,6034.0
2017-11-17 13:10:00,62.61,62.63,62.59,62.59,5043.0,55.5113,55.5291,55.4936,55.4936,5043.0
2017-11-17 13:20:00,62.58,62.61,62.57,62.61,4160.0,55.4847,55.5113,55.4759,55.5113,4160.0
2017-11-17 13:30:00,62.61,62.67,62.59,62.67,3493.0,55.5113,55.5645,55.4936,55.5645,3493.0
2017-11-17 13:40:00,62.66,62.67,62.63,62.63,5692.0,55.5557,55.5645,55.5291,55.5291,5692.0
2017-11-17 13:50:00,62.64,62.65,62.61,62.61,4297.0,55.5379,55.5468,55.5113,55.5113,4297.0
2017-11-17 14:00:00,62.61,62.63,62.6,62.62,8949.0,55.5113,55.5291,55.5025,55.5202,8949.0
2017-11-17 14:10:00,62.62,62.62,62.56,62.59,10904.0,55.5202,55.5202,55.467,55.4936,10904.0
2017-11-17 14:20:00,62.59,62.63,62.56,62.62,10422.0,55.4936,55.5291,55.467,55.5202,10422.0
2017-11-17 14:30:00,62.62,62.63,62.59,62.61,6331.0,55.5202,55.5291,55.4936,55.5113,6331.0
2017-11-17 14:40:00,62.59,62.62,62.56,62.58,10352.0,55.4936,55.5202,55.467,55.4847,10352.0
2017-11-17 14:50:00,62.58,62.62,62.56,62.62,10639.0,55.4847,55.5202,55.467,55.5202,10639.0
2017-11-17 15:00:00,62.61,62.63,62.55,62.6,18506.0,55.5113,55.5291,55.4581,55.5025,18506.0
2017-11-17 15:10:00,62.6,62.61,62.56,62.59,11594.0,55.5025,55.5113,55.467,55.4936,11594.0
2017-11-17 15:20:00,62.59,62.61,62.58,62.59,14240.0,55.4936,55.5113,55.4847,55.4936,14240.0
2017-11-17 15:30:00,62.58,62.61,62.54,62.55,36151.0,55.4847,55.5113,55.4493,55.4581,36151.0
2017-11-17 15:40:00,62.55,62.57,62.47,62.52,50548.0,55.4581,55.4759,55.3872,55.4316,50548.0
2017-11-17 15:50:00,62.52,62.55,62.44,62.44,96848.0,55.4316,55.4581,55.3606,55.3606,96848.0
2017-11-20 09:30:00,62.44,62.46,62.05,62.45,25434.0,55.3606,55.3784,55.0148,55.3695,25434.0
2017-11-20 09:40:00,62.47,62.49,62.37,62.38,11185.0,55.3872,55.405,55.2986,55.3074,11185.0
2017-11-20 09:50:00,62.36,62.4,62.33,62.4,10100.0,55.2897,55.3252,55.2631,55.3252,10100.0
2017-11-20 10:00:00,62.38,62.54,62.35,62.54,68656.0,55.3074,55.4493,55.2808,55.4493,68656.0
2017-11-20 10:10:00,62.54,62.54,62.45,62.46,12225.0,55.4493,55.4493,55.3695,55.3784,12225.0
2017-11-20 10:20:00,62.46,62.52,62.46,62.47,13169.0,55.3784,55.4316,55.3784,55.3872,13169.0
2017-11-20 10:30:00,62.5,62.51,62.45,62.49,5405.0,55.4138,55.4227,55.3695,55.405,5405.0
2017-11-20 10:40:00,62.48,62.5,62.46,62.49,8835.0,55.3961,55.4138,55.3784,55.405,8835.0
2017-11-20 10:50:00,62.49,62.5,62.39,62.42,21224.0,55.405,55.4138,55.3163,55.3429,21224.0
2017-11-20 11:00:00,62.42,62.53,62.4,62.5,21602.0,55.3429,55.4404,55.3252,55.4138,21602.0
2017-11-20 11:10:00,62.49,62.61,62.43,62.48,49085.0,55.405,55.5113,55.3518,55.3961,49085.0
2017-11-20 11:20:00,62.48,62.53,62.44,62.47,12466.0,55.3961,55.4404,55.3606,55.3872,12466.0
2017-11-20 11:30:00,62.48,62.52,62.39,62.41,58677.0,55.3961,55.4316,55.3163,55.334,58677.0
2017-11-20 11:40:00,62.43,62.45,62.4,62.45,14146.0,55.3518,55.3695,55.3252,55.3695,14146.0
2017-11-20 11:50:00,62.45,62.45,62.41,62.43,11250.0,55.3695,55.3695,55.334,55.3518,11250.0
2017-11-20 12:00:00,62.43,62.5,62.43,62.49,10920.0,55.3518,55.4138,55.3518,55.405,10920.0
2017-11-20 12:10:00,62.49,62.5,62.46,62.46,4953.0,55.405,55.4138,55.3784,55.3784,4953.0
2017-11-20 12:20:00,62.47,62.48,62.45,62.46,14395.0,55.3872,55.3961,55.3695,55.3784,14395.0
2017-11-20 12:30:00,62.46,62.47,62.44,62.44,13693.0,55.3784,55.3872,55.3606,55.3606,13693.0
2017-11-20 12:40:00,62.45,62.47,62.44,62.47,16576.0,55.3695,55.3872,55.3606,55.3872,16576.0
2017-11-20 12:50:00,62.46,62.47,62.45,62.46,14660.0,55.3784,55.3872,55.3695,55.3784,14660.0
2017-11-20 13:00:00,62.47,62.47,62.43,62.46,14797.0,55.3872,55.3872,55.3518,55.3784,14797.0
2017-11-20 13:10:00,62.47,62.48,62.42,62.47,17904.0,55.3872,55.3961,55.3429,55.3872,17904.0
2017-11-20 13:20:00,62.46,62.48,62.45,62.46,10951.0,55.3784,55.3961,55.3695,55.3784,10951.0
2017-11-20 13:30:00,62.46,62.5,62.45,62.5,22381.0,55.3784,55.4138,55.3695,55.4138,22381.0
2017-11-20 13:40:00,62.5,62.5,62.47,62.48,32410.0,55.4138,55.4138,55.3872,55.3961,32410.0
2017-11-20 13:50:00,62.49,62.5,62.45,62.47,8986.0,55.405,55.4138,55.3695,55.3872,8986.0
2017-11-20 14:00:00,62.45,62.5,62.42,62.49,46962.0,55.3695,55.4138,55.3429,55.405,46962.0
2017-11-20 14:10:00,62.49,62.56,62.48,62.52,23291.0,55.405,55.467,55.3961,55.4316,23291.0
2017-11-20 14:20:00,62.52,62.52,62.48,62.5,11623.0,55.4316,55.4316,55.3961,55.4138,11623.0
2017-11-20 14:30:00,62.49,62.5,62.44,62.46,20570.0,55.405,55.4138,55.3606,55.3784,20570.0
2017-11-20 14:40:00,62.45,62.49,62.44,62.45,22662.0,55.3695,55.405,55.3606,55.3695,22662.0
2017-11-20 14:50:00,62.44,62.5,62.44,62.5,23221.0,55.3606,55.4138,55.3606,55.4138,23221.0
2017-11-20 15:00:00,62.5,62.58,62.49,62.54,27323.0,55.4138,55.4847,55.405,55.4493,27323.0
2017-11-20 15:10:00,62.53,62.54,62.49,62.53,35423.0,55.4404,55.4493,55.405,55.4404,35423.0
2017-11-20 15:20:00,62.53,62.6,62.5,62.59,29595.0,55.4404,55.5025,55.4138,55.4936,29595.0
2017-11-20 15:30:00,62.58,62.59,62.54,62.55,31106.0,55.4847,55.4936,55.4493,55.4581,31106.0
2017-11-20 15:40:00,62.55,62.56,62.51,62.51,43195.0,55.4581,55.467,55.4227,55.4227,43195.0
2017-11-20 15:50:00,62.51,62.69,62.51,62.67,174399.0,55.4227,55.5823,55.4227,55.5645,174399.0
2017-11-21 09:30:00,62.74,62.9,62.5,62.65,28834.0,55.6266,55.7685,55.4138,55.5468,28834.0
2017-11-21 09:40:00,62.6,62.78,62.49,62.5,21587.0,55.5025,55.6621,55.405,55.4138,21587.0
2017-11-21 09:50:00,62.48,62.55,62.24,62.47,51315.0,55.3961,55.4581,55.1833,55.3872,51315.0
2017-11-21 10:00:00,62.45,62.49,62.35,62.36,32366.0,55.3695,55.405,55.2808,55.2897,32366.0
2017-11-21 10:10:00,62.36,62.62,62.29,62.61,41376.0,55.2897,55.5202,55.2276,55.5113,41376.0
2017-11-21 10:20:00,62.59,62.6,62.49,62.51,14663.0,55.4936,55.5025,55.405,55.4227,14663.0
2017-11-21 10:30:00,62.52,62.64,62.48,62.63,33504.0,55.4316,55.5379,55.3961,55.5291,33504.0
2017-11-21 10:40:00,62.64,62.67,62.59,62.66,14717.0,55.5379,55.5645,55.4936,55.5557,14717.0
2017-11-21 10:50:00,62.67,62.83,62.66,62.71,25266.0,55.5645,55.7064,55.5557,55.6,25266.0
2017-11-21 11:00:00,62.72,62.73,62.69,62.72,19306.0,55.6089,55.6177,55.5823,55.6089,19306.0
2017-11-21 11:10:00,62.71,62.77,62.68,62.75,30042.0,55.6,55.6532,55.5734,55.6355,30042.0
2017-11-21 11:20:00,62.75,62.78,62.72,62.77,29412.0,55.6355,55.6621,55.6089,55.6532,29412.0
2017-11-21 11:30:00,62.77,62.79,62.7,62.75,23348.0,55.6532,55.6709,55.5911,55.6355,23348.0
2017-11-21 11:40:00,62.74,62.77,62.71,62.73,28670.0,55.6266,55.6532,55.6,55.6177,28670.0
2017-11-21 11:50:00,62.73,62.73,62.62,62.63,23104.0,55.6177,55.6177,55.5202,55.5291,23104.0
2017-11-21 12:00:00,62.63,62.68,62.63,62.67,14480.0,55.5291,55.5734,55.5291,55.5645,14480.0
2017-11-21 12:10:00,62.67,62.73,62.65,62.73,19110.0,55.5645,55.6177,55.5468,55.6177,19110.0
2017-11-21 12:20:00,62.73,62.76,62.72,62.75,24110.0,55.6177,55.6443,55.6089,55.6355,24110.0
2017-11-21 12:30:00,62.76,62.8,62.75,62.77,20679.0,55.6443,55.6798,55.6355,55.6532,20679.0
2017-11-21 12:40:00,62.76,62.77,62.75,62.76,9819.0,55.6443,55.6532,55.6355,55.6443,9819.0
2017-11-21 12:50:00,62.75,62.82,62.75,62.81,21333.0,55.6355,55.6975,55.6355,55.6887,21333.0
2017-11-21 13:00:00,62.81,62.84,62.79,62.81,51948.0,55.6887,55.7153,55.6709,55.6887,51948.0
2017-11-21 13:10:00,62.8,62.86,62.8,62.86,20416.0,55.6798,55.733,55.6798,55.733,20416.0
2017-11-21 13:20:00,62.87,62.9,62.85,62.9,18682.0,55.7419,55.7685,55.7241,55.7685,18682.0
2017-11-21 13:30:00,62.9,62.99,62.88,62.98,45330.0,55.7685,55.8483,55.7507,55.8394,45330.0
2017-11-21 13:40:00,62.98,63.01,62.9,62.92,19229.0,55.8394,55.866,55.7685,55.7862,19229.0
2017-11-21 13:50:00,62.92,62.93,62.9,62.9,16118.0,55.7862,55.7951,55.7685,55.7685,16118.0
2017-11-21 14:00:00,62.91,63.01,62.9,62.95,29207.0,55.7773,55.866,55.7685,55.8128,29207.0
2017-11-21 14:10:00,62.96,63.03,62.95,63.0,43573.0,55.8217,55.8837,55.8128,55.8571,43573.0
2017-11-21 14:20:00,63.0,63.03,62.99,63.0,18091.0,55.8571,55.8837,55.8483,55.8571,18091.0
2017-11-21 14:30:00,62.99,63.0,62.88,62.9,22935.0,55.8483,55.8571,55.7507,55.7685,22935.0
2017-11-21 14:40:00,62.9,62.98,62.88,62.93,26204.0,55.7685,55.8394,55.7507,55.7951,26204.0
2017-11-21 14:50:00,62.93,62.94,62.91,62.92,17279.0,55.7951,55.8039,55.7773,55.7862,17279.0
2017-11-21 15:00:00,62.91,62.92,62.91,62.91,10357.0,55.7773,55.7862,55.7773,55.7773,10357.0
2017-11-21 15:10:00,62.91,62.92,62.88,62.9,28337.0,55.7773,55.7862,55.7507,55.7685,28337.0
2017-11-21 15:20:00,62.89,62.9,62.87,62.9,30896.0,55.7596,55.7685,55.7419,55.7685,30896.0
2017-11-21 15:30:00,62.9,62.94,62.89,62.94,41291.0,55.7685,55.8039,55.7596,55.8039,41291.0
2017-11-21 15:40:00,62.94,62.96,62.9,62.91,45659.0,55.8039,55.8217,55.7685,55.7773,45659.0
2017-11-21 15:50:00,62.91,63.01,62.82,63.0,214254.0,55.7773,55.866,55.6975,55.8571,214254.0
2017-11-22 09:30:00,62.9,63.02,62.57,62.69,34099.0,55.7685,55.8749,55.4759,55.5823,34099.0
2017-11-22 09:40:00,62.64,62.71,62.58,62.64,11751.0,55.5379,55.6,55.4847,55.5379,11751.0
2017-11-22 09:50:00,62.65,62.65,62.51,62.51,5903.0,55.5468,55.5468,55.4227,55.4227,5903.0
2017-11-22 10:00:00,62.5,62.5,62.31,62.34,21646.0,55.4138,55.4138,55.2454,55.272,21646.0
2017-11-22 10:10:00,62.35,62.38,62.26,62.27,18330.0,55.2808,55.3074,55.201,55.2099,18330.0
2017-11-22 10:20:00,62.26,62.3,62.22,62.3,15248.0,55.201,55.2365,55.1656,55.2365,15248.0
2017-11-22 10:30:00,62.29,62.3,62.23,62.27,23331.0,55.2276,55.2365,55.1744,55.2099,23331.0
2017-11-22 10:40:00,62.28,62.31,62.2,62.2,25198.0,55.2188,55.2454,55.1478,55.1478,25198.0
2017-11-22 10:50:00,62.21,62.26,62.18,62.26,38983.0,55.1567,55.201,55.1301,55.201,38983.0
2017-11-22 11:00:00,62.27,62.35,62.26,62.32,21618.0,55.2099,55.2808,55.201,55.2542,21618.0
2017-11-22 11:10:00,62.32,62.38,62.25,62.26,14743.0,55.2542,55.3074,55.1922,55.201,14743.0
2017-11-22 11:20:00,62.26,62.32,62.24,62.31,7935.0,55.201,55.2542,55.1833,55.2454,7935.0
2017-11-22 11:30:00,62.32,62.35,62.25,62.26,10379.0,55.2542,55.2808,55.1922,55.201,10379.0
2017-11-22 11:40:00,62.25,62.33,62.23,62.32,15081.0,55.1922,55.2631,55.1744,55.2542,15081.0
2017-11-22 11:50:00,62.32,62.34,62.25,62.27,12610.0,55.2542,55.272,55.1922,55.2099,12610.0
2017-11-22 12:00:00,62.28,62.31,62.27,62.28,6909.0,55.2188,55.2454,55.2099,55.2188,6909.0
2017-11-22 12:10:00,62.28,62.28,62.21,62.21,8181.0,55.2188,55.2188,55.1567,55.1567,8181.0
2017-11-22 12:20:00,62.22,62.27,62.21,62.23,8215.0,55.1656,55.2099,55.1567,55.1744,8215.0
2017-11-22 12:30:00,62.24,62.24,62.2,62.21,4930.0,55.1833,55.1833,55.1478,55.1567,4930.0
2017-11-22 12:40:00,62.21,62.25,62.2,62.23,11453.0,55.1567,55.1922,55.1478,55.1744,11453.0
2017-11-22 12:50:00,62.23,62.23,62.18,62.2,19061.0,55.1744,55.1744,55.1301,55.1478,19061.0
2017-11-22 13:00:00,62.2,62.24,62.19,62.22,18711.0,55.1478,55.1833,55.139,55.1656,18711.0
2017-11-22 13:10:00,62.21,62.27,62.2,62.27,12161.0,55.1567,55.2099,55.1478,55.2099,12161.0
2017-11-22 13:20:00,62.27,62.29,62.25,62.27,10306.0,55.2099,55.2276,55.1922,55.2099,10306.0
2017-11-22 13:30:00,62.27,62.28,62.24,62.27,17504.0,55.2099,55.2188,55.1833,55.2099,17504.0
2017-11-22 13:40:00,62.26,62.27,62.23,62.23,8964.0,55.201,55.2099,55.1744,55.1744,8964.0
2017-11-22 13:50:00,62.24,62.25,62.22,62.23,18040.0,55.1833,55.1922,55.1656,55.1744,18040.0
2017-11-22 14:00:00,62.22,62.24,62.22,62.23,15588.0,55.1656,55.1833,55.1656,55.1744,15588.0
2017-11-22 14:10:00,62.23,62.26,62.22,62.22,13571.0,55.1744,55.201,55.1656,55.1656,13571.0
2017-11-22 14:20:00,62.22,62.23,62.19,62.19,9351.0,55.1656,55.1744,55.139,55.139,9351.0
2017-11-22 14:30:00,62.2,62.22,62.19,62.22,7977.0,55.1478,55.1656,55.139,55.1656,7977.0
2017-11-22 14:40:00,62.22,62.23,62.21,62.22,18981.0,55.1656,55.1744,55.1567,55.1656,18981.0
2017-11-22 14:50:00,62.22,62.23,62.21,62.23,12129.0,55.1656,55.1744,55.1567,55.1744,12129.0
2017-11-22 15:00:00,62.23,62.26,62.22,62.26,13167.0,55.1744,55.201,55.1656,55.201,13167.0
2017-11-22 15:10:00,62.25,62.27,62.24,62.26,13445.0,55.1922,55.2099,55.1833,55.201,13445.0
2017-11-22 15:20:00,62.26,62.26,62.22,62.25,18113.0,55.201,55.201,55.1656,55.1922,18113.0
2017-11-22 15:30:00,62.24,62.29,62.21,62.28,22903.0,55.1833,55.2276,55.1567,55.2188,22903.0
2017-11-22 15:40:00,62.28,62.4,62.25,62.37,55855.0,55.2188,55.3252,55.1922,55.2986,55855.0
2017-11-22 15:50:00,62.37,62.43,62.33,62.33,153379.0,55.2986,55.3518,55.2631,55.2631,153379.0
2017-11-24 09:30:00,62.45,62.55,62.33,62.48,17877.0,55.3695,55.4581,55.2631,55.3961,17877.0
2017-11-24 09:40:00,62.48,62.5,62.23,62.39,9943.0,55.3961,55.4138,55.1744,55.3163,9943.0
2017-11-24 09:50:00,62.37,62.4,62.3,62.33,12494.0,55.2986,55.3252,55.2365,55.2631,12494.0
2017-11-24 10:00:00,62.31,62.37,62.26,62.35,8719.0,55.2454,55.2986,55.201,55.2808,8719.0
2017-11-24 10:10:00,62.38,62.38,62.27,62.31,9180.0,55.3074,55.3074,55.2099,55.2454,9180.0
2017-11-24 10:20:00,62.31,62.37,62.31,62.32,7136.0,55.2454,55.2986,55.2454,55.2542,7136.0
2017-11-24 10:30:00,62.32,62.44,62.31,62.34,11104.0,55.2542,55.3606,55.2454,55.272,11104.0
2017-11-24 10:40:00,62.31,62.42,62.31,62.4,8840.0,55.2454,55.3429,55.2454,55.3252,8840.0
2017-11-24 10:50:00,62.42,62.44,62.36,62.44,11224.0,55.3429,55.3606,55.2897,55.3606,11224.0
2017-11-24 11:00:00,62.44,62.48,62.44,62.45,7761.0,55.3606,55.3961,55.3606,55.3695,7761.0
2017-11-24 11:10:00,62.45,62.47,62.44,62.46,6500.0,55.3695,55.3872,55.3606,55.3784,6500.0
2017-11-24 11:20:00,62.47,62.47,62.4,62.43,8204.0,55.3872,55.3872,55.3252,55.3518,8204.0
2017-11-24 11:30:00,62.43,62.45,62.41,62.45,8445.0,55.3518,55.3695,55.334,55.3695,8445.0
2017-11-24 11:40:00,62.45,62.46,62.4,62.4,7691.0,55.3695,55.3784,55.3252,55.3252,7691.0
2017-11-24 11:50:00,62.4,62.42,62.4,62.4,2525.0,55.3252,55.3429,55.3252,55.3252,2525.0
2017-11-24 12:00:00,62.41,62.45,62.4,62.4,12301.0,55.334,55.3695,55.3252,55.3252,12301.0
2017-11-24 12:10:00,62.39,62.4,62.35,62.35,5064.0,55.3163,55.3252,55.2808,55.2808,5064.0
2017-11-24 12:20:00,62.35,62.38,62.32,62.38,11997.0,55.2808,55.3074,55.2542,55.3074,11997.0
2017-11-24 12:30:00,62.38,62.44,62.37,62.43,14369.0,55.3074,55.3606,55.2986,55.3518,14369.0
2017-11-24 12:40:00,62.44,62.44,62.37,62.38,23505.0,55.3606,55.3606,55.2986,55.3074,23505.0
2017-11-24 12:50:00,62.39,62.4,62.32,62.33,54341.0,55.3163,55.3252,55.2542,55.2631,54341.0
2017-11-27 09:30:00,62.5,62.66,62.44,62.54,25073.0,55.4138,55.5557,55.3606,55.4493,25073.0
2017-11-27 09:40:00,62.51,62.57,62.48,62.52,21637.0,55.4227,55.4759,55.3961,55.4316,21637.0
2017-11-27 09:50:00,62.52,62.58,62.47,62.57,23860.0,55.4316,55.4847,55.3872,55.4759,23860.0
2017-11-27 10:00:00,62.58,62.77,62.58,62.71,35986.0,55.4847,55.6532,55.4847,55.6,35986.0
2017-11-27 10:10:00,62.72,62.72,62.53,62.64,17997.0,55.6089,55.6089,55.4404,55.5379,17997.0
2017-11-27 10:20:00,62.65,62.65,62.6,62.64,33449.0,55.5468,55.5468,55.5025,55.5379,33449.0
2017-11-27 10:30:00,62.64,62.86,62.62,62.81,57497.0,55.5379,55.733,55.5202,55.6887,57497.0
2017-11-27 10:40:00,62.82,62.86,62.64,62.66,30692.0,55.6975,55.733,55.5379,55.5557,30692.0
2017-11-27 10:50:00,62.66,62.72,62.6,62.7,14803.0,55.5557,55.6089,55.5025,55.5911,14803.0
2017-11-27 11:00:00,62.7,62.74,62.67,62.68,14819.0,55.5911,55.6266,55.5645,55.5734,14819.0
2017-11-27 11:10:00,62.67,62.69,62.64,62.68,16950.0,55.5645,55.5823,55.5379,55.5734,16950.0
2017-11-27 11:20:00,62.68,62.8,62.67,62.74,26092.0,55.5734,55.6798,55.5645,55.6266,26092.0
2017-11-27 11:30:00,62.74,62.76,62.7,62.72,17950.0,55.6266,55.6443,55.5911,55.6089,17950.0
2017-11-27 11:40:00,62.72,62.77,62.71,62.75,11273.0,55.6089,55.6532,55.6,55.6355,11273.0
2017-11-27 11:50:00,62.76,62.77,62.74,62.76,12503.0,55.6443,55.6532,55.6266,55.6443,12503.0
2017-11-27 12:00:00,62.75,62.77,62.73,62.74,13960.0,55.6355,55.6532,55.6177,55.6266,13960.0
2017-11-27 12:10:00,62.73,62.79,62.73,62.75,24226.0,55.6177,55.6709,55.6177,55.6355,24226.0
2017-11-27 12:20:00,62.75,62.77,62.73,62.74,18493.0,55.6355,55.6532,55.6177,55.6266,18493.0
2017-11-27 12:30:00,62.75,62.75,62.72,62.75,19896.0,55.6355,55.6355,55.6089,55.6355,19896.0
2017-11-27 12:40:00,62.75,62.75,62.7,62.7,17448.0,55.6355,55.6355,55.5911,55.5911,17448.0
2017-11-27 12:50:00,62.71,62.71,62.68,62.71,7100.0,55.6,55.6,55.5734,55.6,7100.0
2017-11-27 13:00:00,62.71,62.71,62.65,62.66,13197.0,55.6,55.6,55.5468,55.5557,13197.0
2017-11-27 13:10:00,62.65,62.68,62.6,62.68,24568.0,55.5468,55.5734,55.5025,55.5734,24568.0
2017-11-27 13:20:00,62.68,62.71,62.66,62.7,15485.0,55.5734,55.6,55.5557,55.5911,15485.0
2017-11-27 13:30:00,62.7,62.7,62.65,62.66,11524.0,55.5911,55.5911,55.5468,55.5557,11524.0
2017-11-27 13:40:00,62.66,62.77,62.64,62.76,23866.0,55.5557,55.6532,55.5379,55.6443,23866.0
2017-11-27 13:50:00,62.77,62.77,62.72,62.76,16447.0,55.6532,55.6532,55.6089,55.6443,16447.0
2017-11-27 14:00:00,62.76,62.81,62.73,62.78,25245.0,55.6443,55.6887,55.6177,55.6621,25245.0
2017-11-27 14:10:00,62.78,62.78,62.72,62.73,12111.0,55.6621,55.6621,55.6089,55.6177,12111.0
2017-11-27 14:20:00,62.73,62.74,62.72,62.74,15638.0,55.6177,55.6266,55.6089,55.6266,15638.0
2017-11-27 14:30:00,62.73,62.76,62.71,62.73,14012.0,55.6177,55.6443,55.6,55.6177,14012.0
2017-11-27 14:40:00,62.73,62.75,62.72,62.72,17264.0,55.6177,55.6355,55.6089,55.6089,17264.0
2017-11-27 14:50:00,62.71,62.71,62.67,62.69,14134.0,55.6,55.6,55.5645,55.5823,14134.0
2017-11-27 15:00:00,62.69,62.7,62.66,62.69,16561.0,55.5823,55.5911,55.5557,55.5823,16561.0
2017-11-27 15:10:00,62.68,62.72,62.67,62.72,19289.0,55.5734,55.6089,55.5645,55.6089,19289.0
2017-11-27 15:20:00,62.72,62.73,62.7,62.7,22723.0,55.6089,55.6177,55.5911,55.5911,22723.0
2017-11-27 15:30:00,62.7,62.7,62.65,62.65,37443.0,55.5911,55.5911,55.5468,55.5468,37443.0
2017-11-27 15:40:00,62.65,62.68,62.63,62.63,48080.0,55.5468,55.5734,55.5291,55.5291,48080.0
2017-11-27 15:50:00,62.64,62.68,62.63,62.65,69890.0,55.5379,55.5734,55.5291,55.5468,69890.0
2017-11-28 09:30:00,62.88,62.97,62.73,62.82,14871.0,55.7507,55.8305,55.6177,55.6975,14871.0
2017-11-28 09:40:00,62.79,62.97,62.78,62.78,12064.0,55.6709,55.8305,55.6621,55.6621,12064.0
2017-11-28 09:50:00,62.78,62.86,62.78,62.84,6348.0,55.6621,55.733,55.6621,55.7153,6348.0
2017-11-28 10:00:00,62.84,62.88,62.81,62.84,7652.0,55.7153,55.7507,55.6887,55.7153,7652.0
2017-11-28 10:10:00,62.85,62.86,62.81,62.82,7161.0,55.7241,55.733,55.6887,55.6975,7161.0
2017-11-28 10:20:00,62.83,62.88,62.83,62.85,21757.0,55.7064,55.7507,55.7064,55.7241,21757.0
2017-11-28 10:30:00,62.87,62.89,62.84,62.89,9566.0,55.7419,55.7596,55.7153,55.7596,9566.0
2017-11-28 10:40:00,62.88,62.9,62.86,62.88,3803.0,55.7507,55.7685,55.733,55.7507,3803.0
2017-11-28 10:50:00,62.87,62.99,62.86,62.97,38029.0,55.7419,55.8483,55.733,55.8305,38029.0
2017-11-28 11:00:00,63.0,63.0,62.93,63.0,9567.0,55.8571,55.8571,55.7951,55.8571,9567.0
2017-11-28 11:10:00,62.99,63.02,62.97,62.99,10156.0,55.8483,55.8749,55.8305,55.8483,10156.0
2017-11-28 11:20:00,62.97,63.0,62.96,62.97,6071.0,55.8305,55.8571,55.8217,55.8305,6071.0
2017-11-28 11:30:00,62.97,63.03,62.96,63.01,9178.0,55.8305,55.8837,55.8217,55.866,9178.0
2017-11-28 11:40:00,63.01,63.04,63.0,63.04,8465.0,55.866,55.8926,55.8571,55.8926,8465.0
2017-11-28 11:50:00,63.04,63.15,63.03,63.15,13297.0,55.8926,55.9901,55.8837,55.9901,13297.0
2017-11-28 12:00:00,63.16,63.26,63.15,63.2,44902.0,55.999,56.0877,55.9901,56.0345,44902.0
2017-11-28 12:10:00,63.21,63.22,63.14,63.19,5318.0,56.0433,56.0522,55.9813,56.0256,5318.0
2017-11-28 12:20:00,63.21,63.25,63.2,63.21,4783.0,56.0433,56.0788,56.0345,56.0433,4783.0
2017-11-28 12:30:00,63.22,63.23,63.19,63.21,4261.0,56.0522,56.0611,56.0256,56.0433,4261.0
2017-11-28 12:40:00,63.2,63.2,63.13,63.15,9995.0,56.0345,56.0345,55.9724,55.9901,9995.0
2017-11-28 12:50:00,63.13,63.2,63.11,63.11,12691.0,55.9724,56.0345,55.9547,55.9547,12691.0
2017-11-28 13:00:00,63.13,63.21,63.11,63.21,6034.0,55.9724,56.0433,55.9547,56.0433,6034.0
2017-11-28 13:10:00,63.22,63.22,63.18,63.18,5756.0,56.0522,56.0522,56.0167,56.0167,5756.0
2017-11-28 13:20:00,63.19,63.22,63.18,63.2,10317.0,56.0256,56.0522,56.0167,56.0345,10317.0
2017-11-28 13:30:00,63.2,63.22,63.19,63.21,4781.0,56.0345,56.0522,56.0256,56.0433,4781.0
2017-11-28 13:40:00,63.2,63.2,63.16,63.17,7090.0,56.0345,56.0345,55.999,56.0079,7090.0
2017-11-28 13:50:00,63.16,63.17,63.08,63.13,16019.0,55.999,56.0079,55.9281,55.9724,16019.0
2017-11-28 14:00:00,63.13,63.14,63.09,63.14,13511.0,55.9724,55.9813,55.9369,55.9813,13511.0
2017-11-28 14:10:00,63.14,63.14,63.08,63.14,9459.0,55.9813,55.9813,55.9281,55.9813,9459.0
2017-11-28 14:20:00,63.14,63.14,63.08,63.12,9794.0,55.9813,55.9813,55.9281,55.9635,9794.0
2017-11-28 14:30:00,63.1,63.17,63.1,63.16,6328.0,55.9458,56.0079,55.9458,55.999,6328.0
2017-11-28 14:40:00,63.15,63.23,63.14,63.22,7867.0,55.9901,56.0611,55.9813,56.0522,7867.0
2017-11-28 14:50:00,63.22,63.27,63.21,63.23,9251.0,56.0522,56.0965,56.0433,56.0611,9251.0
2017-11-28 15:00:00,63.25,63.27,63.23,63.27,11632.0,56.0788,56.0965,56.0611,56.0965,11632.0
2017-11-28 15:10:00,63.27,63.32,63.26,63.32,24065.0,56.0965,56.1408,56.0877,56.1408,24065.0
2017-11-28 15:20:00,63.31,63.37,63.3,63.36,21099.0,56.132,56.1852,56.1231,56.1763,21099.0
2017-11-28 15:30:00,63.37,63.41,63.35,63.39,24462.0,56.1852,56.2206,56.1674,56.2029,24462.0
2017-11-28 15:40:00,63.38,63.43,63.37,63.39,25985.0,56.194,56.2384,56.1852,56.2029,25985.0
2017-11-28 15:50:00,63.39,63.51,63.38,63.5,117123.0,56.2029,56.3093,56.194,56.3004,117123.0
2017-11-29 09:30:00,63.51,63.67,63.33,63.51,15646.0,56.3093,56.4512,56.1497,56.3093,15646.0
2017-11-29 09:40:00,63.53,63.7,63.46,63.7,9745.0,56.327,56.4778,56.265,56.4778,9745.0
2017-11-29 09:50:00,63.69,63.99,63.68,63.91,34336.0,56.4689,56.7349,56.46,56.664,34336.0
2017-11-29 10:00:00,63.88,64.11,63.88,64.11,91674.0,56.6374,56.8413,56.6374,56.8413,91674.0
2017-11-29 10:10:00,64.08,64.14,64.07,64.12,16532.0,56.8147,56.8679,56.8058,56.8501,16532.0
2017-11-29 10:20:00,64.14,64.25,64.13,64.16,14914.0,56.8679,56.9654,56.859,56.8856,14914.0
2017-11-29 10:30:00,64.16,64.34,64.16,64.34,13443.0,56.8856,57.0452,56.8856,57.0452,13443.0
2017-11-29 10:40:00,64.34,64.38,64.25,64.3,8234.0,57.0452,57.0807,56.9654,57.0097,8234.0
2017-11-29 10:50:00,64.28,64.3,64.23,64.23,8828.0,56.992,57.0097,56.9477,56.9477,8828.0
2017-11-29 11:00:00,64.22,64.24,64.21,64.22,13470.0,56.9388,56.9565,56.9299,56.9388,13470.0
2017-11-29 11:10:00,64.21,64.26,64.16,64.19,15724.0,56.9299,56.9743,56.8856,56.9122,15724.0
2017-11-29 11:20:00,64.19,64.29,64.19,64.28,12046.0,56.9122,57.0009,56.9122,56.992,12046.0
2017-11-29 11:30:00,64.27,64.37,64.27,64.37,8185.0,56.9831,57.0718,56.9831,57.0718,8185.0
2017-11-29 11:40:00,64.36,64.43,64.36,64.39,12355.0,57.0629,57.125,57.0629,57.0895,12355.0
2017-11-29 11:50:00,64.38,64.43,64.38,64.43,9400.0,57.0807,57.125,57.0807,57.125,9400.0
2017-11-29 12:00:00,64.43,64.5,64.42,64.48,19492.0,57.125,57.1871,57.1161,57.1693,19492.0
2017-11-29 12:10:00,64.47,64.5,64.42,64.43,11200.0,57.1605,57.1871,57.1161,57.125,11200.0
2017-11-29 12:20:00,64.45,64.46,64.42,64.44,23413.0,57.1427,57.1516,57.1161,57.1339,23413.0
2017-11-29 12:30:00,64.44,64.48,64.42,64.48,23981.0,57.1339,57.1693,57.1161,57.1693,23981.0
2017-11-29 12:40:00,64.49,64.5,64.46,64.46,17810.0,57.1782,57.1871,57.1516,57.1516,17810.0
2017-11-29 12:50:00,64.46,64.5,64.46,64.49,14187.0,57.1516,57.1871,57.1516,57.1782,14187.0
2017-11-29 13:00:00,64.48,64.49,64.47,64.48,14896.0,57.1693,57.1782,57.1605,57.1693,14896.0
2017-11-29 13:10:00,64.47,64.5,64.46,64.47,53076.0,57.1605,57.1871,57.1516,57.1605,53076.0
2017-11-29 13:20:00,64.47,64.48,64.4,64.43,15713.0,57.1605,57.1693,57.0984,57.125,15713.0
2017-11-29 13:30:00,64.45,64.46,64.42,64.44,12571.0,57.1427,57.1516,57.1161,57.1339,12571.0
2017-11-29 13:40:00,64.45,64.46,64.43,64.45,15482.0,57.1427,57.1516,57.125,57.1427,15482.0
2017-11-29 13:50:00,64.46,64.47,64.4,64.4,21042.0,57.1516,57.1605,57.0984,57.0984,21042.0
2017-11-29 14:00:00,64.4,64.45,64.38,64.44,12368.0,57.0984,57.1427,57.0807,57.1339,12368.0
2017-11-29 14:10:00,64.44,64.46,64.41,64.44,10860.0,57.1339,57.1516,57.1073,57.1339,10860.0
2017-11-29 14:20:00,64.45,64.47,64.43,64.45,13144.0,57.1427,57.1605,57.125,57.1427,13144.0
2017-11-29 14:30:00,64.45,64.47,64.42,64.42,9378.0,57.1427,57.1605,57.1161,57.1161,9378.0
2017-11-29 14:40:00,64.43,64.44,64.31,64.31,21371.0,57.125,57.1339,57.0186,57.0186,21371.0
2017-11-29 14:50:00,64.33,64.34,64.28,64.33,14909.0,57.0363,57.0452,56.992,57.0363,14909.0
2017-11-29 15:00:00,64.33,64.37,64.32,64.33,30250.0,57.0363,57.0718,57.0275,57.0363,30250.0
2017-11-29 15:10:00,64.34,64.39,64.33,64.37,31471.0,57.0452,57.0895,57.0363,57.0718,31471.0
2017-11-29 15:20:00,64.38,64.38,64.34,64.37,17986.0,57.0807,57.0807,57.0452,57.0718,17986.0
2017-11-29 15:30:00,64.38,64.38,64.26,64.3,30226.0,57.0807,57.0807,56.9743,57.0097,30226.0
2017-11-29 15:40:00,64.3,64.36,64.26,64.28,41393.0,57.0097,57.0629,56.9743,56.992,41393.0
2017-11-29 15:50:00,64.28,64.38,64.28,64.32,161419.0,56.992,57.0807,56.992,57.0275,161419.0
2017-11-30 09:30:00,64.47,64.5,64.18,64.4,17612.0,57.1605,57.1871,56.9033,57.0984,17612.0
2017-11-30 09:40:00,64.43,64.46,64.26,64.29,19631.0,57.125,57.1516,56.9743,57.0009,19631.0
2017-11-30 09:50:00,64.31,64.73,64.29,64.65,85652.0,57.0186,57.391,57.0009,57.3201,85652.0
2017-11-30 10:00:00,64.65,64.75,64.58,64.61,17361.0,57.3201,57.4087,57.258,57.2846,17361.0
2017-11-30 10:10:00,64.63,64.76,64.61,64.76,19644.0,57.3023,57.4176,57.2846,57.4176,19644.0
2017-11-30 10:20:00,64.78,64.79,64.67,64.67,15710.0,57.4353,57.4442,57.3378,57.3378,15710.0
2017-11-30 10:30:00,64.66,64.69,64.56,64.58,18633.0,57.3289,57.3555,57.2403,57.258,18633.0
2017-11-30 10:40:00,64.58,64.69,64.56,64.67,14959.0,57.258,57.3555,57.2403,57.3378,14959.0
2017-11-30 10:50:00,64.65,64.7,64.54,64.67,16166.0,57.3201,57.3644,57.2225,57.3378,16166.0
2017-11-30 11:00:00,64.67,64.7,64.63,64.63,27574.0,57.3378,57.3644,57.3023,57.3023,27574.0
2017-11-30 11:10:00,64.64,64.72,64.6,64.66,17418.0,57.3112,57.3821,57.2757,57.3289,17418.0
2017-11-30 11:20:00,64.68,64.68,64.59,64.6,15678.0,57.3467,57.3467,57.2669,57.2757,15678.0
2017-11-30 11:30:00,64.61,64.67,64.59,64.66,16246.0,57.2846,57.3378,57.2669,57.3289,16246.0
2017-11-30 11:40:00,64.66,64.72,64.64,64.72,27422.0,57.3289,57.3821,57.3112,57.3821,27422.0
2017-11-30 11:50:00,64.69,64.77,64.69,64.76,17272.0,57.3555,57.4264,57.3555,57.4176,17272.0
2017-11-30 12:00:00,64.76,64.78,64.71,64.74,13136.0,57.4176,57.4353,57.3733,57.3998,13136.0
2017-11-30 12:10:00,64.74,65.03,64.73,65.03,24902.0,57.3998,57.657,57.391,57.657,24902.0
2017-11-30 12:20:00,65.03,65.07,64.95,65.05,14894.0,57.657,57.6924,57.586,57.6747,14894.0
2017-11-30 12:30:00,65.05,65.11,65.01,65.09,17633.0,57.6747,57.7279,57.6392,57.7102,17633.0
2017-11-30 12:40:00,65.08,65.26,65.04,65.22,19252.0,57.7013,57.8609,57.6658,57.8254,19252.0
2017-11-30 12:50:00,65.2,65.22,65.1,65.18,22645.0,57.8077,57.8254,57.719,57.79,22645.0
2017-11-30 13:00:00,65.18,65.25,65.16,65.25,10182.0,57.79,57.852,57.7722,57.852,10182.0
2017-11-30 13:10:00,65.24,65.24,65.06,65.13,20589.0,57.8432,57.8432,57.6836,57.7456,20589.0
2017-11-30 13:20:00,65.11,65.18,65.07,65.09,23115.0,57.7279,57.79,57.6924,57.7102,23115.0
2017-11-30 13:30:00,65.08,65.16,65.07,65.12,22891.0,57.7013,57.7722,57.6924,57.7368,22891.0
2017-11-30 13:40:00,65.11,65.13,65.09,65.12,28835.0,57.7279,57.7456,57.7102,57.7368,28835.0
2017-11-30 13:50:00,65.12,65.13,65.01,65.02,25899.0,57.7368,57.7456,57.6392,57.6481,25899.0
2017-11-30 14:00:00,65.03,65.05,64.95,64.97,68577.0,57.657,57.6747,57.586,57.6038,68577.0
2017-11-30 14:10:00,64.97,65.05,64.97,65.01,56654.0,57.6038,57.6747,57.6038,57.6392,56654.0
2017-11-30 14:20:00,65.0,65.08,64.99,65.04,19426.0,57.6304,57.7013,57.6215,57.6658,19426.0
2017-11-30 14:30:00,65.03,65.05,64.88,64.88,34586.0,57.657,57.6747,57.524,57.524,34586.0
2017-11-30 14:40:00,64.89,65.01,64.88,65.0,24617.0,57.5328,57.6392,57.524,57.6304,24617.0
2017-11-30 14:50:00,65.0,65.07,64.9,64.93,60271.0,57.6304,57.6924,57.5417,57.5683,60271.0
2017-11-30 15:00:00,64.93,64.99,64.9,64.94,30546.0,57.5683,57.6215,57.5417,57.5772,30546.0
2017-11-30 15:10:00,64.95,65.0,64.94,65.0,27768.0,57.586,57.6304,57.5772,57.6304,27768.0
2017-11-30 15:20:00,65.0,65.01,64.96,64.98,36830.0,57.6304,57.6392,57.5949,57.6126,36830.0
2017-11-30 15:30:00,64.97,65.0,64.94,64.94,39398.0,57.6038,57.6304,57.5772,57.5772,39398.0
2017-11-30 15:40:00,64.95,65.08,64.93,65.07,68291.0,57.586,57.7013,57.5683,57.6924,68291.0
2017-11-30 15:50:00,65.07,65.1,64.89,64.94,183213.0,57.6924,57.719,57.5328,57.5772,183213.0
2017-12-01 09:30:00,65.1,65.27,64.95,65.09,27966.0,57.719,57.8698,57.586,57.7102,27966.0
2017-12-01 09:40:00,65.1,65.1,64.83,64.91,12375.0,57.719,57.719,57.4796,57.5506,12375.0
2017-12-01 09:50:00,64.94,65.03,64.85,64.89,19290.0,57.5772,57.657,57.4974,57.5328,19290.0
2017-12-01 10:00:00,64.9,65.01,64.79,65.0,17306.0,57.5417,57.6392,57.4442,57.6304,17306.0
2017-12-01 10:10:00,65.03,65.09,64.94,64.98,13479.0,57.657,57.7102,57.5772,57.6126,13479.0
2017-12-01 10:20:00,64.97,65.0,64.91,64.95,7000.0,57.6038,57.6304,57.5506,57.586,7000.0
2017-12-01 10:30:00,64.96,65.01,64.93,64.96,17504.0,57.5949,57.6392,57.5683,57.5949,17504.0
2017-12-01 10:40:00,64.95,65.01,64.94,64.96,17538.0,57.586,57.6392,57.5772,57.5949,17538.0
2017-12-01 10:50:00,64.97,64.98,64.92,64.93,10764.0,57.6038,57.6126,57.5594,57.5683,10764.0
2017-12-01 11:00:00,64.93,64.95,64.69,64.75,33277.0,57.5683,57.586,57.3555,57.4087,33277.0
2017-12-01 11:10:00,64.75,64.78,64.05,64.34,29402.0,57.4087,57.4353,56.7881,57.0452,29402.0
2017-12-01 11:20:00,64.34,64.36,63.78,63.8,32300.0,57.0452,57.0629,56.5487,56.5664,32300.0
2017-12-01 11:30:00,63.77,64.12,63.73,63.97,16001.0,56.5398,56.8501,56.5044,56.7172,16001.0
2017-12-01 11:40:00,63.95,64.04,63.72,63.84,18685.0,56.6994,56.7792,56.4955,56.6019,18685.0
2017-12-01 11:50:00,63.76,64.11,63.66,64.1,22663.0,56.531,56.8413,56.4423,56.8324,22663.0
2017-12-01 12:00:00,64.08,64.26,64.0,64.23,36685.0,56.8147,56.9743,56.7438,56.9477,36685.0
2017-12-01 12:10:00,64.15,64.38,64.15,64.24,14434.0,56.8767,57.0807,56.8767,56.9565,14434.0
2017-12-01 12:20:00,64.23,64.28,64.11,64.15,9276.0,56.9477,56.992,56.8413,56.8767,9276.0
2017-12-01 12:30:00,64.19,64.29,64.11,64.26,22179.0,56.9122,57.0009,56.8413,56.9743,22179.0
2017-12-01 12:40:00,64.26,64.31,64.17,64.22,8990.0,56.9743,57.0186,56.8945,56.9388,8990.0
2017-12-01 12:50:00,64.22,64.25,64.17,64.2,9985.0,56.9388,56.9654,56.8945,56.9211,9985.0
2017-12-01 13:00:00,64.19,64.23,64.14,64.23,8624.0,56.9122,56.9477,56.8679,56.9477,8624.0
2017-12-01 13:10:00,64.25,64.32,64.2,64.26,7646.0,56.9654,57.0275,56.9211,56.9743,7646.0
2017-12-01 13:20:00,64.27,64.28,64.2,64.22,8666.0,56.9831,56.992,56.9211,56.9388,8666.0
2017-12-01 13:30:00,64.21,64.35,64.21,64.35,11220.0,56.9299,57.0541,56.9299,57.0541,11220.0
2017-12-01 13:40:00,64.35,64.42,64.3,64.4,10959.0,57.0541,57.1161,57.0097,57.0984,10959.0
2017-12-01 13:50:00,64.41,64.45,64.34,64.34,8455.0,57.1073,57.1427,57.0452,57.0452,8455.0
2017-12-01 14:00:00,64.34,64.45,64.34,64.4,8744.0,57.0452,57.1427,57.0452,57.0984,8744.0
2017-12-01 14:10:00,64.4,64.41,64.31,64.41,9128.0,57.0984,57.1073,57.0186,57.1073,9128.0
2017-12-01 14:20:00,64.41,64.46,64.38,64.39,5878.0,57.1073,57.1516,57.0807,57.0895,5878.0
2017-12-01 14:30:00,64.41,64.41,64.31,64.31,9821.0,57.1073,57.1073,57.0186,57.0186,9821.0
2017-12-01 14:40:00,64.3,64.3,64.22,64.28,9958.0,57.0097,57.0097,56.9388,56.992,9958.0
2017-12-01 14:50:00,64.26,64.36,64.25,64.33,29872.0,56.9743,57.0629,56.9654,57.0363,29872.0
2017-12-01 15:00:00,64.29,64.35,64.25,64.34,11745.0,57.0009,57.0541,56.9654,57.0452,11745.0
2017-12-01 15:10:00,64.33,64.4,64.31,64.33,17155.0,57.0363,57.0984,57.0186,57.0363,17155.0
2017-12-01 15:20:00,64.33,64.34,64.29,64.32,10853.0,57.0363,57.0452,57.0009,57.0275,10853.0
2017-12-01 15:30:00,64.31,64.33,64.29,64.31,26988.0,57.0186,57.0363,57.0009,57.0186,26988.0
2017-12-01 15:40:00,64.31,64.4,64.28,64.29,48975.0,57.0186,57.0984,56.992,57.0009,48975.0
2017-12-01 15:50:00,64.29,64.33,64.21,64.22,125158.0,57.0009,57.0363,56.9299,56.9388,125158.0
2017-12-04 09:30:00,64.87,65.09,64.55,64.93,37799.0,57.5151,57.7102,57.2314,57.5683,37799.0
2017-12-04 09:40:00,64.9,64.97,64.82,64.88,20030.0,57.5417,57.6038,57.4708,57.524,20030.0
2017-12-04 09:50:00,64.92,65.04,64.8,64.93,17468.0,57.5594,57.6658,57.453,57.5683,17468.0
2017-12-04 10:00:00,64.95,65.42,64.95,65.36,23790.0,57.586,58.0028,57.586,57.9496,23790.0
2017-12-04 10:10:00,65.37,65.37,65.19,65.33,17610.0,57.9584,57.9584,57.7988,57.923,17610.0
2017-12-04 10:20:00,65.34,65.35,65.16,65.24,17777.0,57.9318,57.9407,57.7722,57.8432,17777.0
2017-12-04 10:30:00,65.23,65.29,65.07,65.16,35749.0,57.8343,57.8875,57.6924,57.7722,35749.0
2017-12-04 10:40:00,65.17,65.61,65.17,65.59,30681.0,57.7811,58.1712,57.7811,58.1535,30681.0
2017-12-04 10:50:00,65.59,65.61,65.46,65.6,20633.0,58.1535,58.1712,58.0382,58.1623,20633.0
2017-12-04 11:00:00,65.59,65.79,65.58,65.79,62711.0,58.1535,58.3308,58.1446,58.3308,62711.0
2017-12-04 11:10:00,65.78,65.79,65.56,65.65,71735.0,58.3219,58.3308,58.1269,58.2067,71735.0
2017-12-04 11:20:00,65.65,65.75,65.39,65.42,17185.0,58.2067,58.2953,57.9762,58.0028,17185.0
2017-12-04 11:30:00,65.44,65.53,65.35,65.44,14008.0,58.0205,58.1003,57.9407,58.0205,14008.0
2017-12-04 11:40:00,65.45,65.52,65.42,65.47,14694.0,58.0294,58.0914,58.0028,58.0471,14694.0
2017-12-04 11:50:00,65.47,65.58,65.44,65.44,62680.0,58.0471,58.1446,58.0205,58.0205,62680.0
2017-12-04 12:00:00,65.47,65.47,65.39,65.42,8997.0,58.0471,58.0471,57.9762,58.0028,8997.0
2017-12-04 12:10:00,65.39,65.46,65.36,65.37,43694.0,57.9762,58.0382,57.9496,57.9584,43694.0
2017-12-04 12:20:00,65.36,65.48,65.36,65.45,50328.0,57.9496,58.0559,57.9496,58.0294,50328.0
2017-12-04 12:30:00,65.38,65.49,65.36,65.49,10470.0,57.9673,58.0648,57.9496,58.0648,10470.0
2017-12-04 12:40:00,65.49,65.57,65.48,65.5,15444.0,58.0648,58.1357,58.0559,58.0737,15444.0
2017-12-04 12:50:00,65.49,65.51,65.28,65.3,33964.0,58.0648,58.0825,57.8786,57.8964,33964.0
2017-12-04 13:00:00,65.3,65.4,65.27,65.37,12038.0,57.8964,57.985,57.8698,57.9584,12038.0
2017-12-04 13:10:00,65.35,65.38,65.33,65.36,10248.0,57.9407,57.9673,57.923,57.9496,10248.0
2017-12-04 13:20:00,65.36,65.46,65.35,65.41,9665.0,57.9496,58.0382,57.9407,57.9939,9665.0
2017-12-04 13:30:00,65.41,65.53,65.41,65.43,11501.0,57.9939,58.1003,57.9939,58.0116,11501.0
2017-12-04 13:40:00,65.43,65.54,65.42,65.53,16356.0,58.0116,58.1091,58.0028,58.1003,16356.0
2017-12-04 13:50:00,65.53,65.64,65.46,65.58,42775.0,58.1003,58.1978,58.0382,58.1446,42775.0
2017-12-04 14:00:00,65.58,65.59,65.48,65.48,62513.0,58.1446,58.1535,58.0559,58.0559,62513.0
2017-12-04 14:10:00,65.47,65.48,65.3,65.38,27922.0,58.0471,58.0559,57.8964,57.9673,27922.0
2017-12-04 14:20:00,65.36,65.44,65.34,65.39,16573.0,57.9496,58.0205,57.9318,57.9762,16573.0
2017-12-04 14:30:00,65.38,65.41,65.32,65.38,22880.0,57.9673,57.9939,57.9141,57.9673,22880.0
2017-12-04 14:40:00,65.4,65.41,65.37,65.41,14098.0,57.985,57.9939,57.9584,57.9939,14098.0
2017-12-04 14:50:00,65.38,65.48,65.38,65.48,19535.0,57.9673,58.0559,57.9673,58.0559,19535.0
2017-12-04 15:00:00,65.48,65.52,65.45,65.49,24700.0,58.0559,58.0914,58.0294,58.0648,24700.0
2017-12-04 15:10:00,65.47,65.5,65.31,65.31,25325.0,58.0471,58.0737,57.9052,57.9052,25325.0
2017-12-04 15:20:00,65.33,65.36,65.3,65.33,23811.0,57.923,57.9496,57.8964,57.923,23811.0
2017-12-04 15:30:00,65.32,65.34,65.22,65.23,38964.0,57.9141,57.9318,57.8254,57.8343,38964.0
2017-12-04 15:40:00,65.23,65.26,65.01,65.03,108032.0,57.8343,57.8609,57.6392,57.657,108032.0
2017-12-04 15:50:00,65.03,65.11,64.91,65.04,190865.0,57.657,57.7279,57.5506,57.6658,190865.0
2017-12-05 09:30:00,65.24,65.52,65.14,65.25,42592.0,57.8432,58.0914,57.7545,57.852,42592.0
2017-12-05 09:40:00,65.28,65.33,65.13,65.18,25902.0,57.8786,57.923,57.7456,57.79,25902.0
2017-12-05 09:50:00,65.16,65.2,64.93,64.97,9263.0,57.7722,57.8077,57.5683,57.6038,9263.0
2017-12-05 10:00:00,64.98,65.09,64.91,64.91,17192.0,57.6126,57.7102,57.5506,57.5506,17192.0
2017-12-05 10:10:00,64.95,65.19,64.94,65.19,13620.0,57.586,57.7988,57.5772,57.7988,13620.0
2017-12-05 10:20:00,65.2,65.21,65.05,65.09,12588.0,57.8077,57.8166,57.6747,57.7102,12588.0
2017-12-05 10:30:00,65.09,65.13,65.05,65.09,9600.0,57.7102,57.7456,57.6747,57.7102,9600.0
2017-12-05 10:40:00,65.06,65.14,65.04,65.09,8079.0,57.6836,57.7545,57.6658,57.7102,8079.0
2017-12-05 10:50:00,65.07,65.19,65.07,65.13,11381.0,57.6924,57.7988,57.6924,57.7456,11381.0
2017-12-05 11:00:00,65.16,65.18,65.04,65.15,26354.0,57.7722,57.79,57.6658,57.7634,26354.0
2017-12-05 11:10:00,65.14,65.18,65.11,65.16,6430.0,57.7545,57.79,57.7279,57.7722,6430.0
2017-12-05 11:20:00,65.15,65.15,65.07,65.09,6332.0,57.7634,57.7634,57.6924,57.7102,6332.0
2017-12-05 11:30:00,65.1,65.13,65.05,65.05,5288.0,57.719,57.7456,57.6747,57.6747,5288.0
2017-12-05 11:40:00,65.08,65.15,65.01,65.15,43997.0,57.7013,57.7634,57.6392,57.7634,43997.0
2017-12-05 11:50:00,65.15,65.18,65.03,65.03,9598.0,57.7634,57.79,57.657,57.657,9598.0
2017-12-05 12:00:00,65.08,65.09,64.96,64.98,8134.0,57.7013,57.7102,57.5949,57.6126,8134.0
2017-12-05 12:10:00,64.98,65.0,64.9,64.95,8090.0,57.6126,57.6304,57.5417,57.586,8090.0
2017-12-05 12:20:00,64.96,65.08,64.95,65.01,40338.0,57.5949,57.7013,57.586,57.6392,40338.0
2017-12-05 12:30:00,65.01,65.09,65.01,65.04,7893.0,57.6392,57.7102,57.6392,57.6658,7893.0
2017-12-05 12:40:00,65.07,65.09,65.02,65.03,5815.0,57.6924,57.7102,57.6481,57.657,5815.0
2017-12-05 12:50:00,65.05,65.11,65.01,65.11,7672.0,57.6747,57.7279,57.6392,57.7279,7672.0
2017-12-05 13:00:00,65.1,65.15,65.07,65.15,34927.0,57.719,57.7634,57.6924,57.7634,34927.0
2017-12-05 13:10:00,65.17,65.27,65.14,65.15,12685.0,57.7811,57.8698,57.7545,57.7634,12685.0
2017-12-05 13:20:00,65.14,65.16,65.08,65.09,14176.0,57.7545,57.7722,57.7013,57.7102,14176.0
2017-12-05 13:30:00,65.09,65.18,65.08,65.18,16325.0,57.7102,57.79,57.7013,57.79,16325.0
2017-12-05 13:40:00,65.18,65.18,65.12,65.12,5340.0,57.79,57.79,57.7368,57.7368,5340.0
2017-12-05 13:50:00,65.1,65.11,65.07,65.09,11542.0,57.719,57.7279,57.6924,57.7102,11542.0
2017-12-05 14:00:00,65.07,65.12,65.04,65.06,12936.0,57.6924,57.7368,57.6658,57.6836,12936.0
2017-12-05 14:10:00,65.04,65.09,64.96,65.0,20995.0,57.6658,57.7102,57.5949,57.6304,20995.0
2017-12-05 14:20:00,65.01,65.06,64.98,65.06,18772.0,57.6392,57.6836,57.6126,57.6836,18772.0
2017-12-05 14:30:00,65.04,65.05,64.94,64.95,16296.0,57.6658,57.6747,57.5772,57.586,16296.0
2017-12-05 14:40:00,64.95,65.01,64.95,64.98,11018.0,57.586,57.6392,57.586,57.6126,11018.0
2017-12-05 14:50:00,64.97,65.04,64.97,65.04,17859.0,57.6038,57.6658,57.6038,57.6658,17859.0
2017-12-05 15:00:00,65.05,65.19,65.02,65.08,47820.0,57.6747,57.7988,57.6481,57.7013,47820.0
2017-12-05 15:10:00,65.06,65.09,64.96,64.99,17663.0,57.6836,57.7102,57.5949,57.6215,17663.0
2017-12-05 15:20:00,64.99,65.1,64.98,65.09,26630.0,57.6215,57.719,57.6126,57.7102,26630.0
2017-12-05 15:30:00,65.09,65.1,65.02,65.03,38594.0,57.7102,57.719,57.6481,57.657,38594.0
2017-12-05 15:40:00,65.03,65.11,65.02,65.11,55805.0,57.657,57.7279,57.6481,57.7279,55805.0
2017-12-05 15:50:00,65.11,65.15,65.03,65.07,116558.0,57.7279,57.7634,57.657,57.6924,116558.0
2017-12-06 09:30:00,65.23,65.23,65.01,65.09,28745.0,57.8343,57.8343,57.6392,57.7102,28745.0
2017-12-06 09:40:00,65.07,65.12,64.98,65.08,11869.0,57.6924,57.7368,57.6126,57.7013,11869.0
2017-12-06 09:50:00,65.07,65.24,64.98,65.24,15520.0,57.6924,57.8432,57.6126,57.8432,15520.0
2017-12-06 10:00:00,65.23,65.32,65.14,65.32,13196.0,57.8343,57.9141,57.7545,57.9141,13196.0
2017-12-06 10:10:00,65.33,65.48,65.26,65.28,33748.0,57.923,58.0559,57.8609,57.8786,33748.0
2017-12-06 10:20:00,65.28,65.29,65.2,65.22,8486.0,57.8786,57.8875,57.8077,57.8254,8486.0
2017-12-06 10:30:00,65.23,65.35,65.21,65.21,9297.0,57.8343,57.9407,57.8166,57.8166,9297.0
2017-12-06 10:40:00,65.21,65.34,65.21,65.28,11779.0,57.8166,57.9318,57.8166,57.8786,11779.0
2017-12-06 10:50:00,65.28,65.36,65.21,65.23,16722.0,57.8786,57.9496,57.8166,57.8343,16722.0
2017-12-06 11:00:00,65.23,65.24,65.21,65.21,12953.0,57.8343,57.8432,57.8166,57.8166,12953.0
2017-12-06 11:10:00,65.21,65.3,65.21,65.24,9213.0,57.8166,57.8964,57.8166,57.8432,9213.0
2017-12-06 11:20:00,65.25,65.3,65.23,65.28,24615.0,57.852,57.8964,57.8343,57.8786,24615.0
2017-12-06 11:30:00,65.28,65.28,65.21,65.22,11291.0,57.8786,57.8786,57.8166,57.8254,11291.0
2017-12-06 11:40:00,65.22,65.23,65.18,65.19,29246.0,57.8254,57.8343,57.79,57.7988,29246.0
2017-12-06 11:50:00,65.19,65.21,65.17,65.19,37098.0,57.7988,57.8166,57.7811,57.7988,37098.0
2017-12-06 12:00:00,65.18,65.21,65.07,65.17,147393.0,57.79,57.8166,57.6924,57.7811,147393.0
2017-12-06 12:10:00,65.18,65.2,65.08,65.1,15079.0,57.79,57.8077,57.7013,57.719,15079.0
2017-12-06 12:20:00,65.09,65.19,65.07,65.18,17046.0,57.7102,57.7988,57.6924,57.79,17046.0
2017-12-06 12:30:00,65.17,65.2,65.16,65.2,3925.0,57.7811,57.8077,57.7722,57.8077,3925.0
2017-12-06 12:40:00,65.22,65.3,65.2,65.3,6762.0,57.8254,57.8964,57.8077,57.8964,6762.0
2017-12-06 12:50:00,65.3,65.32,65.24,65.25,10796.0,57.8964,57.9141,57.8432,57.852,10796.0
2017-12-06 13:00:00,65.22,65.27,65.22,65.25,5048.0,57.8254,57.8698,57.8254,57.852,5048.0
2017-12-06 13:10:00,65.26,65.31,65.26,65.3,9699.0,57.8609,57.9052,57.8609,57.8964,9699.0
2017-12-06 13:20:00,65.3,65.35,65.28,65.35,11640.0,57.8964,57.9407,57.8786,57.9407,11640.0
2017-12-06 13:30:00,65.36,65.42,65.36,65.41,9879.0,57.9496,58.0028,57.9496,57.9939,9879.0
2017-12-06 13:40:00,65.41,65.41,65.3,65.3,15786.0,57.9939,57.9939,57.8964,57.8964,15786.0
2017-12-06 13:50:00,65.33,65.39,65.31,65.36,5428.0,57.923,57.9762,57.9052,57.9496,5428.0
2017-12-06 14:00:00,65.36,65.37,65.31,65.32,32260.0,57.9496,57.9584,57.9052,57.9141,32260.0
2017-12-06 14:10:00,65.33,65.36,65.3,65.36,10280.0,57.923,57.9496,57.8964,57.9496,10280.0
2017-12-06 14:20:00,65.36,65.42,65.33,65.37,9263.0,57.9496,58.0028,57.923,57.9584,9263.0
2017-12-06 14:30:00,65.37,65.47,65.36,65.44,7424.0,57.9584,58.0471,57.9496,58.0205,7424.0
2017-12-06 14:40:00,65.44,65.46,65.4,65.45,9861.0,58.0205,58.0382,57.985,58.0294,9861.0
2017-12-06 14:50:00,65.45,65.45,65.36,65.36,4219.0,58.0294,58.0294,57.9496,57.9496,4219.0
2017-12-06 15:00:00,65.36,65.38,65.34,65.37,8530.0,57.9496,57.9673,57.9318,57.9584,8530.0
2017-12-06 15:10:00,65.37,65.4,65.35,65.35,16460.0,57.9584,57.985,57.9407,57.9407,16460.0
2017-12-06 15:20:00,65.35,65.44,65.34,65.41,19647.0,57.9407,58.0205,57.9318,57.9939,19647.0
2017-12-06 15:30:00,65.41,65.42,65.37,65.38,27418.0,57.9939,58.0028,57.9584,57.9673,27418.0
2017-12-06 15:40:00,65.38,65.43,65.31,65.38,44040.0,57.9673,58.0116,57.9052,57.9673,44040.0
2017-12-06 15:50:00,65.38,65.39,65.27,65.28,140560.0,57.9673,57.9762,57.8698,57.8786,140560.0
2017-12-07 09:30:00,65.19,65.23,64.93,64.94,11823.0,57.7988,57.8343,57.5683,57.5772,11823.0
2017-12-07 09:40:00,65.04,65.04,64.9,65.03,6805.0,57.6658,57.6658,57.5417,57.657,6805.0
2017-12-07 09:50:00,65.05,65.08,64.95,65.01,4592.0,57.6747,57.7013,57.586,57.6392,4592.0
2017-12-07 10:00:00,65.01,65.02,64.95,65.02,18713.0,57.6392,57.6481,57.586,57.6481,18713.0
2017-12-07 10:10:00,65.03,65.05,64.94,64.94,5161.0,57.657,57.6747,57.5772,57.5772,5161.0
2017-12-07 10:20:00,64.91,64.96,64.87,64.92,6271.0,57.5506,57.5949,57.5151,57.5594,6271.0
2017-12-07 10:30:00,64.95,64.99,64.92,64.95,10554.0,57.586,57.6215,57.5594,57.586,10554.0
2017-12-07 10:40:00,64.95,65.03,64.9,65.0,47512.0,57.586,57.657,57.5417,57.6304,47512.0
2017-12-07 10:50:00,65.0,65.08,64.97,65.07,7427.0,57.6304,57.7013,57.6038,57.6924,7427.0
2017-12-07 11:00:00,65.1,65.1,64.99,65.0,8354.0,57.719,57.719,57.6215,57.6304,8354.0
2017-12-07 11:10:00,65.01,65.03,64.98,64.99,6370.0,57.6392,57.657,57.6126,57.6215,6370.0
2017-12-07 11:20:00,64.98,65.03,64.98,65.02,4618.0,57.6126,57.657,57.6126,57.6481,4618.0
2017-12-07 11:30:00,65.02,65.09,65.01,65.09,8279.0,57.6481,57.7102,57.6392,57.7102,8279.0
2017-12-07 11:40:00,65.09,65.11,65.03,65.06,6998.0,57.7102,57.7279,57.657,57.6836,6998.0
2017-12-07 11:50:00,65.05,65.14,65.02,65.12,6044.0,57.6747,57.7545,57.6481,57.7368,6044.0
2017-12-07 12:00:00,65.11,65.15,65.09,65.11,8483.0,57.7279,57.7634,57.7102,57.7279,8483.0
2017-12-07 12:10:00,65.16,65.21,65.15,65.2,6484.0,57.7722,57.8166,57.7634,57.8077,6484.0
2017-12-07 12:20:00,65.2,65.27,65.2,65.22,4300.0,57.8077,57.8698,57.8077,57.8254,4300.0
2017-12-07 12:30:00,65.21,65.21,65.11,65.13,5019.0,57.8166,57.8166,57.7279,57.7456,5019.0
2017-12-07 12:40:00,65.14,65.17,65.13,65.15,2338.0,57.7545,57.7811,57.7456,57.7634,2338.0
2017-12-07 12:50:00,65.16,65.18,65.11,65.17,5624.0,57.7722,57.79,57.7279,57.7811,5624.0
2017-12-07 13:00:00,65.17,65.2,65.13,65.18,9456.0,57.7811,57.8077,57.7456,57.79,9456.0
2017-12-07 13:10:00,65.18,65.2,65.16,65.19,1923.0,57.79,57.8077,57.7722,57.7988,1923.0
2017-12-07 13:20:00,65.22,65.27,65.2,65.25,5720.0,57.8254,57.8698,57.8077,57.852,5720.0
2017-12-07 13:30:00,65.23,65.28,65.23,65.28,1721.0,57.8343,57.8786,57.8343,57.8786,1721.0
2017-12-07 13:40:00,65.31,65.32,65.2,65.22,12047.0,57.9052,57.9141,57.8077,57.8254,12047.0
2017-12-07 13:50:00,65.22,65.29,65.22,65.29,4128.0,57.8254,57.8875,57.8254,57.8875,4128.0
2017-12-07 14:00:00,65.3,65.35,65.29,65.32,9970.0,57.8964,57.9407,57.8875,57.9141,9970.0
2017-12-07 14:10:00,65.33,65.33,65.23,65.31,11433.0,57.923,57.923,57.8343,57.9052,11433.0
2017-12-07 14:20:00,65.32,65.32,65.27,65.3,6934.0,57.9141,57.9141,57.8698,57.8964,6934.0
2017-12-07 14:30:00,65.3,65.31,65.21,65.21,11229.0,57.8964,57.9052,57.8166,57.8166,11229.0
2017-12-07 14:40:00,65.2,65.26,65.2,65.26,7264.0,57.8077,57.8609,57.8077,57.8609,7264.0
2017-12-07 14:50:00,65.27,65.31,65.27,65.31,5880.0,57.8698,57.9052,57.8698,57.9052,5880.0
2017-12-07 15:00:00,65.3,65.31,65.25,65.25,14042.0,57.8964,57.9052,57.852,57.852,14042.0
2017-12-07 15:10:00,65.25,65.3,65.25,65.29,10312.0,57.852,57.8964,57.852,57.8875,10312.0
2017-12-07 15:20:00,65.28,65.34,65.26,65.29,14079.0,57.8786,57.9318,57.8609,57.8875,14079.0
2017-12-07 15:30:00,65.28,65.28,65.22,65.25,19630.0,57.8786,57.8786,57.8254,57.852,19630.0
2017-12-07 15:40:00,65.25,65.26,65.21,65.25,17582.0,57.852,57.8609,57.8166,57.852,17582.0
2017-12-07 15:50:00,65.25,65.33,65.22,65.25,84045.0,57.852,57.923,57.8254,57.852,84045.0
2017-12-08 09:30:00,65.4,65.4,65.1,65.23,14439.0,57.985,57.985,57.719,57.8343,14439.0
2017-12-08 09:40:00,65.19,65.19,65.07,65.14,11839.0,57.7988,57.7988,57.6924,57.7545,11839.0
2017-12-08 09:50:00,65.14,65.31,65.14,65.25,6695.0,57.7545,57.9052,57.7545,57.852,6695.0
2017-12-08 10:00:00,65.25,65.25,65.07,65.08,10023.0,57.852,57.852,57.6924,57.7013,10023.0
2017-12-08 10:10:00,65.07,65.11,65.01,65.1,12816.0,57.6924,57.7279,57.6392,57.719,12816.0
2017-12-08 10:20:00,65.15,65.18,65.12,65.12,6579.0,57.7634,57.79,57.7368,57.7368,6579.0
2017-12-08 10:30:00,65.16,65.18,65.12,65.17,7909.0,57.7722,57.79,57.7368,57.7811,7909.0
2017-12-08 10:40:00,65.2,65.21,65.17,65.17,7284.0,57.8077,57.8166,57.7811,57.7811,7284.0
2017-12-08 10:50:00,65.17,65.22,65.16,65.22,6936.0,57.7811,57.8254,57.7722,57.8254,6936.0
2017-12-08 11:00:00,65.21,65.21,65.14,65.17,5558.0,57.8166,57.8166,57.7545,57.7811,5558.0
2017-12-08 11:10:00,65.16,65.25,65.16,65.2,9887.0,57.7722,57.852,57.7722,57.8077,9887.0
2017-12-08 11:20:00,65.2,65.32,65.2,65.32,8184.0,57.8077,57.9141,57.8077,57.9141,8184.0
2017-12-08 11:30:00,65.3,65.37,65.24,65.37,8953.0,57.8964,57.9584,57.8432,57.9584,8953.0
2017-12-08 11:40:00,65.34,65.37,65.31,65.34,8730.0,57.9318,57.9584,57.9052,57.9318,8730.0
2017-12-08 11:50:00,65.34,65.34,65.26,65.28,8253.0,57.9318,57.9318,57.8609,57.8786,8253.0
2017-12-08 12:00:00,65.29,65.31,65.28,65.28,5625.0,57.8875,57.9052,57.8786,57.8786,5625.0
2017-12-08 12:10:00,65.28,65.3,65.24,65.26,11496.0,57.8786,57.8964,57.8432,57.8609,11496.0
2017-12-08 12:20:00,65.25,65.28,65.23,65.28,16186.0,57.852,57.8786,57.8343,57.8786,16186.0
2017-12-08 12:30:00,65.27,65.27,65.23,65.23,12119.0,57.8698,57.8698,57.8343,57.8343,12119.0
2017-12-08 12:40:00,65.24,65.25,65.19,65.19,29428.0,57.8432,57.852,57.7988,57.7988,29428.0
2017-12-08 12:50:00,65.2,65.24,65.2,65.22,7974.0,57.8077,57.8432,57.8077,57.8254,7974.0
2017-12-08 13:00:00,65.22,65.22,65.2,65.2,7404.0,57.8254,57.8254,57.8077,57.8077,7404.0
2017-12-08 13:10:00,65.2,65.21,65.18,65.21,10832.0,57.8077,57.8166,57.79,57.8166,10832.0
2017-12-08 13:20:00,65.21,65.24,65.21,65.21,7241.0,57.8166,57.8432,57.8166,57.8166,7241.0
2017-12-08 13:30:00,65.2,65.21,65.18,65.18,7318.0,57.8077,57.8166,57.79,57.79,7318.0
2017-12-08 13:40:00,65.19,65.19,65.15,65.15,12183.0,57.7988,57.7988,57.7634,57.7634,12183.0
2017-12-08 13:50:00,65.15,65.15,65.13,65.15,10613.0,57.7634,57.7634,57.7456,57.7634,10613.0
2017-12-08 14:00:00,65.15,65.18,65.14,65.15,15609.0,57.7634,57.79,57.7545,57.7634,15609.0
2017-12-08 14:10:00,65.16,65.16,65.13,65.14,9932.0,57.7722,57.7722,57.7456,57.7545,9932.0
2017-12-08 14:20:00,65.15,65.2,65.14,65.15,18266.0,57.7634,57.8077,57.7545,57.7634,18266.0
2017-12-08 14:30:00,65.15,65.18,65.15,65.17,19415.0,57.7634,57.79,57.7634,57.7811,19415.0
2017-12-08 14:40:00,65.16,65.17,65.15,65.16,9719.0,57.7722,57.7811,57.7634,57.7722,9719.0
2017-12-08 14:50:00,65.15,65.17,65.15,65.17,25065.0,57.7634,57.7811,57.7634,57.7811,25065.0
2017-12-08 15:00:00,65.16,65.17,65.15,65.15,14995.0,57.7722,57.7811,57.7634,57.7634,14995.0
2017-12-08 15:10:00,65.16,65.16,65.14,65.15,13190.0,57.7722,57.7722,57.7545,57.7634,13190.0
2017-12-08 15:20:00,65.15,65.17,65.14,65.15,16420.0,57.7634,57.7811,57.7545,57.7634,16420.0
2017-12-08 15:30:00,65.16,65.16,65.13,65.14,21780.0,57.7722,57.7722,57.7456,57.7545,21780.0
2017-12-08 15:40:00,65.14,65.17,65.13,65.15,39888.0,57.7545,57.7811,57.7456,57.7634,39888.0
2017-12-08 15:50:00,65.16,65.21,65.11,65.14,149794.0,57.7722,57.8166,57.7279,57.7545,149794.0
2017-12-11 09:30:00,65.3,65.38,65.1,65.2,22981.0,57.8964,57.9673,57.719,57.8077,22981.0
2017-12-11 09:40:00,65.18,65.23,65.03,65.09,16713.0,57.79,57.8343,57.657,57.7102,16713.0
2017-12-11 09:50:00,65.11,65.34,65.03,65.18,25514.0,57.7279,57.9318,57.657,57.79,25514.0
2017-12-11 10:00:00,65.19,65.23,65.1,65.16,13571.0,57.7988,57.8343,57.719,57.7722,13571.0
2017-12-11 10:10:00,65.17,65.28,65.17,65.24,10933.0,57.7811,57.8786,57.7811,57.8432,10933.0
2017-12-11 10:20:00,65.24,65.25,65.14,65.17,13528.0,57.8432,57.852,57.7545,57.7811,13528.0
2017-12-11 10:30:00,65.16,65.19,65.13,65.18,9709.0,57.7722,57.7988,57.7456,57.79,9709.0
2017-12-11 10:40:00,65.19,65.19,65.09,65.1,13330.0,57.7988,57.7988,57.7102,57.719,13330.0
2017-12-11 10:50:00,65.1,65.16,65.09,65.12,13117.0,57.719,57.7722,57.7102,57.7368,13117.0
2017-12-11 11:00:00,65.12,65.13,65.1,65.12,21515.0,57.7368,57.7456,57.719,57.7368,21515.0
2017-12-11 11:10:00,65.13,65.17,65.11,65.16,8872.0,57.7456,57.7811,57.7279,57.7722,8872.0
2017-12-11 11:20:00,65.17,65.21,65.15,65.2,6713.0,57.7811,57.8166,57.7634,57.8077,6713.0
2017-12-11 11:30:00,65.21,65.22,65.16,65.2,6365.0,57.8166,57.8254,57.7722,57.8077,6365.0
2017-12-11 11:40:00,65.18,65.2,65.16,65.18,6822.0,57.79,57.8077,57.7722,57.79,6822.0
2017-12-11 11:50:00,65.17,65.2,65.16,65.17,10978.0,57.7811,57.8077,57.7722,57.7811,10978.0
2017-12-11 12:00:00,65.16,65.2,65.16,65.17,8404.0,57.7722,57.8077,57.7722,57.7811,8404.0
2017-12-11 12:10:00,65.18,65.19,65.14,65.16,8288.0,57.79,57.7988,57.7545,57.7722,8288.0
2017-12-11 12:20:00,65.18,65.21,65.17,65.2,5701.0,57.79,57.8166,57.7811,57.8077,5701.0
2017-12-11 12:30:00,65.2,65.24,65.18,65.2,5004.0,57.8077,57.8432,57.79,57.8077,5004.0
2017-12-11 12:40:00,65.2,65.2,65.15,65.15,10484.0,57.8077,57.8077,57.7634,57.7634,10484.0
2017-12-11 12:50:00,65.16,65.18,65.14,65.16,5700.0,57.7722,57.79,57.7545,57.7722,5700.0
2017-12-11 13:00:00,65.15,65.25,65.15,65.24,7190.0,57.7634,57.852,57.7634,57.8432,7190.0
2017-12-11 13:10:00,65.23,65.23,65.19,65.2,6846.0,57.8343,57.8343,57.7988,57.8077,6846.0
2017-12-11 13:20:00,65.19,65.21,65.16,65.21,5308.0,57.7988,57.8166,57.7722,57.8166,5308.0
2017-12-11 13:30:00,65.21,65.22,65.16,65.22,8126.0,57.8166,57.8254,57.7722,57.8254,8126.0
2017-12-11 13:40:00,65.21,65.23,65.2,65.2,4273.0,57.8166,57.8343,57.8077,57.8077,4273.0
2017-12-11 13:50:00,65.22,65.22,65.2,65.2,6679.0,57.8254,57.8254,57.8077,57.8077,6679.0
2017-12-11 14:00:00,65.2,65.25,65.2,65.21,7856.0,57.8077,57.852,57.8077,57.8166,7856.0
2017-12-11 14:10:00,65.22,65.24,65.18,65.21,11720.0,57.8254,57.8432,57.79,57.8166,11720.0
2017-12-11 14:20:00,65.2,65.28,65.2,65.26,7983.0,57.8077,57.8786,57.8077,57.8609,7983.0
2017-12-11 14:30:00,65.24,65.26,65.21,65.24,5162.0,57.8432,57.8609,57.8166,57.8432,5162.0
2017-12-11 14:40:00,65.24,65.24,65.2,65.22,11077.0,57.8432,57.8432,57.8077,57.8254,11077.0
2017-12-11 14:50:00,65.23,65.24,65.18,65.21,8902.0,57.8343,57.8432,57.79,57.8166,8902.0
2017-12-11 15:00:00,65.22,65.23,65.19,65.19,7872.0,57.8254,57.8343,57.7988,57.7988,7872.0
2017-12-11 15:10:00,65.19,65.22,65.18,65.19,15995.0,57.7988,57.8254,57.79,57.7988,15995.0
2017-12-11 15:20:00,65.19,65.2,65.16,65.17,12529.0,57.7988,57.8077,57.7722,57.7811,12529.0
2017-12-11 15:30:00,65.17,65.19,65.16,65.18,19365.0,57.7811,57.7988,57.7722,57.79,19365.0
2017-12-11 15:40:00,65.17,65.28,65.17,65.28,26678.0,57.7811,57.8786,57.7811,57.8786,26678.0
2017-12-11 15:50:00,65.28,65.3,65.22,65.25,109102.0,57.8786,57.8964,57.8254,57.852,109102.0
2017-12-12 09:30:00,65.29,65.44,65.0,65.15,31179.0,57.8875,58.0205,57.6304,57.7634,31179.0
2017-12-12 09:40:00,65.13,65.14,65.02,65.04,31142.0,57.7456,57.7545,57.6481,57.6658,31142.0
2017-12-12 09:50:00,65.07,65.08,64.87,65.03,23583.0,57.6924,57.7013,57.5151,57.657,23583.0
2017-12-12 10:00:00,65.02,65.12,65.01,65.06,18918.0,57.6481,57.7368,57.6392,57.6836,18918.0
2017-12-12 10:10:00,65.06,65.08,64.99,65.02,24497.0,57.6836,57.7013,57.6215,57.6481,24497.0
2017-12-12 10:20:00,65.03,65.11,64.98,65.08,16186.0,57.657,57.7279,57.6126,57.7013,16186.0
2017-12-12 10:30:00,65.08,65.09,64.97,65.02,13892.0,57.7013,57.7102,57.6038,57.6481,13892.0
2017-12-12 10:40:00,65.0,65.02,64.94,64.94,14479.0,57.6304,57.6481,57.5772,57.5772,14479.0
2017-12-12 10:50:00,64.93,64.96,64.87,64.87,8378.0,57.5683,57.5949,57.5151,57.5151,8378.0
2017-12-12 11:00:00,64.87,64.95,64.85,64.91,10384.0,57.5151,57.586,57.4974,57.5506,10384.0
2017-12-12 11:10:00,64.88,64.91,64.83,64.89,12993.0,57.524,57.5506,57.4796,57.5328,12993.0
2017-12-12 11:20:00,64.89,64.97,64.82,64.91,15089.0,57.5328,57.6038,57.4708,57.5506,15089.0
2017-12-12 11:30:00,64.92,64.97,64.8,64.96,13514.0,57.5594,57.6038,57.453,57.5949,13514.0
2017-12-12 11:40:00,64.97,64.97,64.89,64.9,10400.0,57.6038,57.6038,57.5328,57.5417,10400.0
2017-12-12 11:50:00,64.88,64.9,64.82,64.9,8343.0,57.524,57.5417,57.4708,57.5417,8343.0
2017-12-12 12:00:00,64.9,65.04,64.9,65.02,17020.0,57.5417,57.6658,57.5417,57.6481,17020.0
2017-12-12 12:10:00,65.02,65.1,65.01,65.06,11392.0,57.6481,57.719,57.6392,57.6836,11392.0
2017-12-12 12:20:00,65.06,65.11,65.05,65.09,17376.0,57.6836,57.7279,57.6747,57.7102,17376.0
2017-12-12 12:30:00,65.1,65.11,64.99,65.01,14887.0,57.719,57.7279,57.6215,57.6392,14887.0
2017-12-12 12:40:00,65.0,65.1,65.0,65.08,25457.0,57.6304,57.719,57.6304,57.7013,25457.0
2017-12-12 12:50:00,65.09,65.12,65.06,65.08,8847.0,57.7102,57.7368,57.6836,57.7013,8847.0
2017-12-12 13:00:00,65.09,65.09,65.04,65.06,19820.0,57.7102,57.7102,57.6658,57.6836,19820.0
2017-12-12 13:10:00,65.07,65.07,65.03,65.05,10993.0,57.6924,57.6924,57.657,57.6747,10993.0
2017-12-12 13:20:00,65.05,65.06,65.01,65.04,8051.0,57.6747,57.6836,57.6392,57.6658,8051.0
2017-12-12 13:30:00,65.01,65.07,65.01,65.04,13349.0,57.6392,57.6924,57.6392,57.6658,13349.0
2017-12-12 13:40:00,65.06,65.06,65.01,65.02,5863.0,57.6836,57.6836,57.6392,57.6481,5863.0
2017-12-12 13:50:00,65.04,65.1,65.03,65.08,11203.0,57.6658,57.719,57.657,57.7013,11203.0
2017-12-12 14:00:00,65.08,65.08,65.01,65.06,11173.0,57.7013,57.7013,57.6392,57.6836,11173.0
2017-12-12 14:10:00,65.05,65.11,65.03,65.1,9179.0,57.6747,57.7279,57.657,57.719,9179.0
2017-12-12 14:20:00,65.09,65.11,65.07,65.08,13157.0,57.7102,57.7279,57.6924,57.7013,13157.0
2017-12-12 14:30:00,65.08,65.08,65.06,65.07,10500.0,57.7013,57.7013,57.6836,57.6924,10500.0
2017-12-12 14:40:00,65.07,65.09,65.05,65.06,12419.0,57.6924,57.7102,57.6747,57.6836,12419.0
2017-12-12 14:50:00,65.06,65.11,65.04,65.09,16508.0,57.6836,57.7279,57.6658,57.7102,16508.0
2017-12-12 15:00:00,65.08,65.09,64.99,65.0,18805.0,57.7013,57.7102,57.6215,57.6304,18805.0
2017-12-12 15:10:00,65.0,65.0,64.91,64.93,27893.0,57.6304,57.6304,57.5506,57.5683,27893.0
2017-12-12 15:20:00,64.94,64.95,64.89,64.92,16496.0,57.5772,57.586,57.5328,57.5594,16496.0
2017-12-12 15:30:00,64.92,64.94,64.85,64.88,27831.0,57.5594,57.5772,57.4974,57.524,27831.0
2017-12-12 15:40:00,64.88,64.89,64.84,64.86,33718.0,57.524,57.5328,57.4885,57.5062,33718.0
2017-12-12 15:50:00,64.86,64.86,64.79,64.8,82457.0,57.5062,57.5062,57.4442,57.453,82457.0
2017-12-13 09:30:00,64.68,64.78,64.49,64.71,36636.0,57.3467,57.4353,57.1782,57.3733,36636.0
2017-12-13 09:40:00,64.74,64.76,64.57,64.69,32651.0,57.3998,57.4176,57.2491,57.3555,32651.0
2017-12-13 09:50:00,64.7,64.82,64.68,64.78,12657.0,57.3644,57.4708,57.3467,57.4353,12657.0
2017-12-13 10:00:00,64.78,64.91,64.73,64.91,21862.0,57.4353,57.5506,57.391,57.5506,21862.0
2017-12-13 10:10:00,64.91,64.99,64.88,64.97,10147.0,57.5506,57.6215,57.524,57.6038,10147.0
2017-12-13 10:20:00,64.94,65.04,64.93,65.02,6632.0,57.5772,57.6658,57.5683,57.6481,6632.0
2017-12-13 10:30:00,65.01,65.17,65.01,65.09,11329.0,57.6392,57.7811,57.6392,57.7102,11329.0
2017-12-13 10:40:00,65.11,65.12,65.0,65.05,11394.0,57.7279,57.7368,57.6304,57.6747,11394.0
2017-12-13 10:50:00,65.05,65.05,65.02,65.04,15790.0,57.6747,57.6747,57.6481,57.6658,15790.0
2017-12-13 11:00:00,65.04,65.1,65.02,65.05,12318.0,57.6658,57.719,57.6481,57.6747,12318.0
2017-12-13 11:10:00,65.06,65.1,65.06,65.07,11722.0,57.6836,57.719,57.6836,57.6924,11722.0
2017-12-13 11:20:00,65.08,65.12,65.07,65.1,6002.0,57.7013,57.7368,57.6924,57.719,6002.0
2017-12-13 11:30:00,65.1,65.12,65.06,65.07,7613.0,57.719,57.7368,57.6836,57.6924,7613.0
2017-12-13 11:40:00,65.05,65.09,65.05,65.09,6232.0,57.6747,57.7102,57.6747,57.7102,6232.0
2017-12-13 11:50:00,65.1,65.13,65.07,65.12,9095.0,57.719,57.7456,57.6924,57.7368,9095.0
2017-12-13 12:00:00,65.13,65.15,65.06,65.09,6904.0,57.7456,57.7634,57.6836,57.7102,6904.0
2017-12-13 12:10:00,65.11,65.12,64.99,65.06,13516.0,57.7279,57.7368,57.6215,57.6836,13516.0
2017-12-13 12:20:00,65.06,65.12,65.05,65.11,7239.0,57.6836,57.7368,57.6747,57.7279,7239.0
2017-12-13 12:30:00,65.1,65.14,65.09,65.1,10854.0,57.719,57.7545,57.7102,57.719,10854.0
2017-12-13 12:40:00,65.1,65.12,65.05,65.07,6436.0,57.719,57.7368,57.6747,57.6924,6436.0
2017-12-13 12:50:00,65.07,65.1,65.05,65.1,9570.0,57.6924,57.719,57.6747,57.719,9570.0
2017-12-13 13:00:00,65.1,65.16,65.09,65.15,7737.0,57.719,57.7722,57.7102,57.7634,7737.0
2017-12-13 13:10:00,65.14,65.18,65.12,65.14,9943.0,57.7545,57.79,57.7368,57.7545,9943.0
2017-12-13 13:20:00,65.15,65.2,65.15,65.19,14670.0,57.7634,57.8077,57.7634,57.7988,14670.0
2017-12-13 13:30:00,65.19,65.19,65.12,65.17,8070.0,57.7988,57.7988,57.7368,57.7811,8070.0
2017-12-13 13:40:00,65.16,65.21,65.15,65.19,14892.0,57.7722,57.8166,57.7634,57.7988,14892.0
2017-12-13 13:50:00,65.2,65.24,65.19,65.21,7733.0,57.8077,57.8432,57.7988,57.8166,7733.0
2017-12-13 14:00:00,65.2,65.37,65.2,65.32,18619.0,57.8077,57.9584,57.8077,57.9141,18619.0
2017-12-13 14:10:00,65.33,65.41,65.31,65.39,12472.0,57.923,57.9939,57.9052,57.9762,12472.0
2017-12-13 14:20:00,65.41,65.44,65.4,65.44,12482.0,57.9939,58.0205,57.985,58.0205,12482.0
2017-12-13 14:30:00,65.42,65.44,65.39,65.39,12073.0,58.0028,58.0205,57.9762,57.9762,12073.0
2017-12-13 14:40:00,65.39,65.42,65.38,65.42,10974.0,57.9762,58.0028,57.9673,58.0028,10974.0
2017-12-13 14:50:00,65.42,65.43,65.34,65.37,12729.0,58.0028,58.0116,57.9318,57.9584,12729.0
2017-12-13 15:00:00,65.37,65.37,65.25,65.25,9562.0,57.9584,57.9584,57.852,57.852,9562.0
2017-12-13 15:10:00,65.25,65.29,65.24,65.28,18810.0,57.852,57.8875,57.8432,57.8786,18810.0
2017-12-13 15:20:00,65.29,65.31,65.24,65.25,27592.0,57.8875,57.9052,57.8432,57.852,27592.0
2017-12-13 15:30:00,65.25,65.28,65.24,65.27,23164.0,57.852,57.8786,57.8432,57.8698,23164.0
2017-12-13 15:40:00,65.27,65.3,65.24,65.26,43857.0,57.8698,57.8964,57.8432,57.8609,43857.0
2017-12-13 15:50:00,65.26,65.29,65.19,65.21,155085.0,57.8609,57.8875,57.7988,57.8166,155085.0
2017-12-14 09:30:00,65.31,65.45,65.08,65.13,10636.0,57.9052,58.0294,57.7013,57.7456,10636.0
2017-12-14 09:40:00,65.12,65.12,64.86,64.99,60530.0,57.7368,57.7368,57.5062,57.6215,60530.0
2017-12-14 09:50:00,64.96,65.09,64.85,64.95,18942.0,57.5949,57.7102,57.4974,57.586,18942.0
2017-12-14 10:00:00,64.92,64.98,64.81,64.82,20923.0,57.5594,57.6126,57.4619,57.4708,20923.0
2017-12-14 10:10:00,64.81,64.82,64.72,64.76,19201.0,57.4619,57.4708,57.3821,57.4176,19201.0
2017-12-14 10:20:00,64.76,64.77,64.68,64.7,13162.0,57.4176,57.4264,57.3467,57.3644,13162.0
2017-12-14 10:30:00,64.69,64.87,64.69,64.82,13859.0,57.3555,57.5151,57.3555,57.4708,13859.0
2017-12-14 10:40:00,64.81,64.88,64.78,64.83,22495.0,57.4619,57.524,57.4353,57.4796,22495.0
2017-12-14 10:50:00,64.83,64.87,64.79,64.86,22860.0,57.4796,57.5151,57.4442,57.5062,22860.0
2017-12-14 11:00:00,64.87,64.94,64.82,64.89,10511.0,57.5151,57.5772,57.4708,57.5328,10511.0
2017-12-14 11:10:00,64.88,64.91,64.83,64.89,7767.0,57.524,57.5506,57.4796,57.5328,7767.0
2017-12-14 11:20:00,64.88,64.91,64.87,64.87,7271.0,57.524,57.5506,57.5151,57.5151,7271.0
2017-12-14 11:30:00,64.89,64.94,64.82,64.84,13249.0,57.5328,57.5772,57.4708,57.4885,13249.0
2017-12-14 11:40:00,64.86,64.93,64.86,64.92,8440.0,57.5062,57.5683,57.5062,57.5594,8440.0
2017-12-14 11:50:00,64.92,64.99,64.91,64.99,6194.0,57.5594,57.6215,57.5506,57.6215,6194.0
2017-12-14 12:00:00,64.99,64.99,64.94,64.96,6424.0,57.6215,57.6215,57.5772,57.5949,6424.0
2017-12-14 12:10:00,64.94,64.97,64.89,64.95,9559.0,57.5772,57.6038,57.5328,57.586,9559.0
2017-12-14 12:20:00,64.95,64.95,64.91,64.93,4350.0,57.586,57.586,57.5506,57.5683,4350.0
2017-12-14 12:30:00,64.94,64.95,64.9,64.9,7007.0,57.5772,57.586,57.5417,57.5417,7007.0
2017-12-14 12:40:00,64.9,64.91,64.89,64.9,10295.0,57.5417,57.5506,57.5328,57.5417,10295.0
2017-12-14 12:50:00,64.88,64.89,64.85,64.88,13528.0,57.524,57.5328,57.4974,57.524,13528.0
2017-12-14 13:00:00,64.88,64.92,64.88,64.92,7448.0,57.524,57.5594,57.524,57.5594,7448.0
2017-12-14 13:10:00,64.92,65.03,64.9,64.99,17845.0,57.5594,57.657,57.5417,57.6215,17845.0
2017-12-14 13:20:00,64.98,64.99,64.96,64.99,5309.0,57.6126,57.6215,57.5949,57.6215,5309.0
2017-12-14 13:30:00,65.0,65.01,64.92,64.97,9322.0,57.6304,57.6392,57.5594,57.6038,9322.0
2017-12-14 13:40:00,64.96,64.99,64.92,64.97,8962.0,57.5949,57.6215,57.5594,57.6038,8962.0
2017-12-14 13:50:00,64.97,64.98,64.95,64.98,7689.0,57.6038,57.6126,57.586,57.6126,7689.0
2017-12-14 14:00:00,64.97,64.98,64.89,64.95,10788.0,57.6038,57.6126,57.5328,57.586,10788.0
2017-12-14 14:10:00,64.95,65.0,64.91,64.99,20560.0,57.586,57.6304,57.5506,57.6215,20560.0
2017-12-14 14:20:00,65.0,65.01,64.9,64.9,13190.0,57.6304,57.6392,57.5417,57.5417,13190.0
2017-12-14 14:30:00,64.89,64.94,64.87,64.88,17043.0,57.5328,57.5772,57.5151,57.524,17043.0
2017-12-14 14:40:00,64.88,64.9,64.86,64.89,12775.0,57.524,57.5417,57.5062,57.5328,12775.0
2017-12-14 14:50:00,64.9,64.98,64.9,64.97,12867.0,57.5417,57.6126,57.5417,57.6038,12867.0
2017-12-14 15:00:00,64.97,64.97,64.86,64.89,17610.0,57.6038,57.6038,57.5062,57.5328,17610.0
2017-12-14 15:10:00,64.89,64.92,64.88,64.89,21830.0,57.5328,57.5594,57.524,57.5328,21830.0
2017-12-14 15:20:00,64.89,64.96,64.88,64.93,25797.0,57.5328,57.5949,57.524,57.5683,25797.0
2017-12-14 15:30:00,64.94,65.05,64.93,65.03,28655.0,57.5772,57.6747,57.5683,57.657,28655.0
2017-12-14 15:40:00,65.04,65.04,64.94,64.98,81935.0,57.6658,57.6658,57.5772,57.6126,81935.0
2017-12-14 15:50:00,64.98,64.98,64.85,64.86,95029.0,57.6126,57.6126,57.4974,57.5062,95029.0
2017-12-15 09:30:00,65.09,65.54,65.09,65.48,243409.0,57.7102,58.1091,57.7102,58.0559,243409.0
2017-12-15 09:40:00,65.48,65.69,65.41,65.63,49208.0,58.0559,58.2421,57.9939,58.1889,49208.0
2017-12-15 09:50:00,65.59,65.73,65.53,65.65,66874.0,58.1535,58.2776,58.1003,58.2067,66874.0
2017-12-15 10:00:00,65.64,65.78,65.37,65.48,50089.0,58.1978,58.3219,57.9584,58.0559,50089.0
2017-12-15 10:10:00,65.47,65.98,65.46,65.93,40258.0,58.0471,58.4993,58.0382,58.4549,40258.0
2017-12-15 10:20:00,65.95,65.95,65.8,65.88,29897.0,58.4727,58.4727,58.3397,58.4106,29897.0
2017-12-15 10:30:00,65.9,65.98,65.86,65.98,38632.0,58.4283,58.4993,58.3929,58.4993,38632.0
2017-12-15 10:40:00,65.98,66.04,65.89,65.93,28129.0,58.4993,58.5525,58.4195,58.4549,28129.0
2017-12-15 10:50:00,65.93,65.95,65.88,65.92,20195.0,58.4549,58.4727,58.4106,58.4461,20195.0
2017-12-15 11:00:00,65.95,65.95,65.84,65.9,20739.0,58.4727,58.4727,58.3751,58.4283,20739.0
2017-12-15 11:10:00,65.9,65.98,65.88,65.97,18541.0,58.4283,58.4993,58.4106,58.4904,18541.0
2017-12-15 11:20:00,65.97,66.07,65.94,66.05,22233.0,58.4904,58.5791,58.4638,58.5613,22233.0
2017-12-15 11:30:00,66.05,66.25,66.05,66.23,39461.0,58.5613,58.7386,58.5613,58.7209,39461.0
2017-12-15 11:40:00,66.25,66.25,66.0,66.04,21895.0,58.7386,58.7386,58.517,58.5525,21895.0
2017-12-15 11:50:00,66.05,66.1,66.03,66.07,18838.0,58.5613,58.6057,58.5436,58.5791,18838.0
2017-12-15 12:00:00,66.07,66.13,66.06,66.11,18811.0,58.5791,58.6323,58.5702,58.6145,18811.0
2017-12-15 12:10:00,66.11,66.2,66.1,66.19,33497.0,58.6145,58.6943,58.6057,58.6855,33497.0
2017-12-15 12:20:00,66.19,66.3,66.19,66.29,39299.0,58.6855,58.783,58.6855,58.7741,39299.0
2017-12-15 12:30:00,66.31,66.35,66.28,66.29,25275.0,58.7918,58.8273,58.7652,58.7741,25275.0
2017-12-15 12:40:00,66.31,66.39,66.3,66.33,22028.0,58.7918,58.8628,58.783,58.8096,22028.0
2017-12-15 12:50:00,66.32,66.33,66.24,66.3,61312.0,58.8007,58.8096,58.7298,58.783,61312.0
2017-12-15 13:00:00,66.3,66.32,66.2,66.25,34004.0,58.783,58.8007,58.6943,58.7386,34004.0
2017-12-15 13:10:00,66.25,66.38,66.23,66.37,37107.0,58.7386,58.8539,58.7209,58.845,37107.0
2017-12-15 13:20:00,66.36,66.36,66.21,66.24,27531.0,58.8362,58.8362,58.7032,58.7298,27531.0
2017-12-15 13:30:00,66.19,66.25,66.19,66.25,17216.0,58.6855,58.7386,58.6855,58.7386,17216.0
2017-12-15 13:40:00,66.26,66.36,66.25,66.27,22408.0,58.7475,58.8362,58.7386,58.7564,22408.0
2017-12-15 13:50:00,66.26,66.26,66.2,66.22,14046.0,58.7475,58.7475,58.6943,58.712,14046.0
2017-12-15 14:00:00,66.22,66.24,66.2,66.23,21530.0,58.712,58.7298,58.6943,58.7209,21530.0
2017-12-15 14:10:00,66.24,66.33,66.24,66.27,27279.0,58.7298,58.8096,58.7298,58.7564,27279.0
2017-12-15 14:20:00,66.27,66.3,66.21,66.23,20255.0,58.7564,58.783,58.7032,58.7209,20255.0
2017-12-15 14:30:00,66.22,66.24,66.19,66.21,18967.0,58.712,58.7298,58.6855,58.7032,18967.0
2017-12-15 14:40:00,66.21,66.26,66.21,66.24,24278.0,58.7032,58.7475,58.7032,58.7298,24278.0
2017-12-15 14:50:00,66.24,66.25,66.18,66.2,26113.0,58.7298,58.7386,58.6766,58.6943,26113.0
2017-12-15 15:00:00,66.2,66.21,66.1,66.14,25805.0,58.6943,58.7032,58.6057,58.6411,25805.0
2017-12-15 15:10:00,66.14,66.15,66.09,66.14,26516.0,58.6411,58.65,58.5968,58.6411,26516.0
2017-12-15 15:20:00,66.15,66.16,66.14,66.16,30954.0,58.65,58.6589,58.6411,58.6589,30954.0
2017-12-15 15:30:00,66.16,66.16,66.11,66.11,51601.0,58.6589,58.6589,58.6145,58.6145,51601.0
2017-12-15 15:40:00,66.12,66.16,66.1,66.14,114353.0,58.6234,58.6589,58.6057,58.6411,114353.0
2017-12-15 15:50:00,66.15,66.16,66.01,66.09,222989.0,58.65,58.6589,58.5259,58.5968,222989.0
2017-12-18 09:30:00,66.15,66.53,66.1,66.45,54490.0,58.65,58.9869,58.6057,58.916,54490.0
2017-12-18 09:40:00,66.46,66.46,66.17,66.29,31007.0,58.9248,58.9248,58.6677,58.7741,31007.0
2017-12-18 09:50:00,66.28,66.38,66.2,66.26,28158.0,58.7652,58.8539,58.6943,58.7475,28158.0
2017-12-18 10:00:00,66.29,66.31,66.1,66.19,28794.0,58.7741,58.7918,58.6057,58.6855,28794.0
2017-12-18 10:10:00,66.21,66.28,66.17,66.17,25333.0,58.7032,58.7652,58.6677,58.6677,25333.0
2017-12-18 10:20:00,66.17,66.25,66.14,66.23,15199.0,58.6677,58.7386,58.6411,58.7209,15199.0
2017-12-18 10:30:00,66.25,66.37,66.22,66.34,37167.0,58.7386,58.845,58.712,58.8184,37167.0
2017-12-18 10:40:00,66.33,66.48,66.33,66.48,25907.0,58.8096,58.9426,58.8096,58.9426,25907.0
2017-12-18 10:50:00,66.46,66.51,66.44,66.51,19708.0,58.9248,58.9692,58.9071,58.9692,19708.0
2017-12-18 11:00:00,66.51,66.51,66.44,66.49,24633.0,58.9692,58.9692,58.9071,58.9514,24633.0
2017-12-18 11:10:00,66.5,66.5,66.45,66.46,54035.0,58.9603,58.9603,58.916,58.9248,54035.0
2017-12-18 11:20:00,66.46,66.5,66.35,66.35,46199.0,58.9248,58.9603,58.8273,58.8273,46199.0
2017-12-18 11:30:00,66.34,66.46,66.34,66.46,15383.0,58.8184,58.9248,58.8184,58.9248,15383.0
2017-12-18 11:40:00,66.45,66.47,66.4,66.42,10878.0,58.916,58.9337,58.8716,58.8894,10878.0
2017-12-18 11:50:00,66.43,66.5,66.42,66.47,14615.0,58.8982,58.9603,58.8894,58.9337,14615.0
2017-12-18 12:00:00,66.48,66.54,66.47,66.51,20902.0,58.9426,58.9958,58.9337,58.9692,20902.0
2017-12-18 12:10:00,66.51,66.56,66.49,66.52,13846.0,58.9692,59.0135,58.9514,58.978,13846.0
2017-12-18 12:20:00,66.52,66.58,66.52,66.55,15412.0,58.978,59.0312,58.978,59.0046,15412.0
2017-12-18 12:30:00,66.56,66.56,66.48,66.5,15728.0,59.0135,59.0135,58.9426,58.9603,15728.0
2017-12-18 12:40:00,66.5,66.5,66.44,66.45,15408.0,58.9603,58.9603,58.9071,58.916,15408.0
2017-12-18 12:50:00,66.45,66.48,66.43,66.46,16150.0,58.916,58.9426,58.8982,58.9248,16150.0
2017-12-18 13:00:00,66.47,66.48,66.44,66.48,15206.0,58.9337,58.9426,58.9071,58.9426,15206.0
2017-12-18 13:10:00,66.47,66.49,66.46,66.48,7748.0,58.9337,58.9514,58.9248,58.9426,7748.0
2017-12-18 13:20:00,66.48,66.48,66.44,66.46,17062.0,58.9426,58.9426,58.9071,58.9248,17062.0
2017-12-18 13:30:00,66.45,66.48,66.43,66.43,21022.0,58.916,58.9426,58.8982,58.8982,21022.0
2017-12-18 13:40:00,66.43,66.45,66.36,66.4,13903.0,58.8982,58.916,58.8362,58.8716,13903.0
2017-12-18 13:50:00,66.39,66.47,66.39,66.45,23796.0,58.8628,58.9337,58.8628,58.916,23796.0
2017-12-18 14:00:00,66.45,66.48,66.44,66.45,12649.0,58.916,58.9426,58.9071,58.916,12649.0
2017-12-18 14:10:00,66.45,66.47,66.44,66.46,11153.0,58.916,58.9337,58.9071,58.9248,11153.0
2017-12-18 14:20:00,66.47,66.49,66.45,66.49,12875.0,58.9337,58.9514,58.916,58.9514,12875.0
2017-12-18 14:30:00,66.5,66.59,66.49,66.57,18803.0,58.9603,59.0401,58.9514,59.0224,18803.0
2017-12-18 14:40:00,66.58,66.58,66.55,66.58,22710.0,59.0312,59.0312,59.0046,59.0312,22710.0
2017-12-18 14:50:00,66.57,66.58,66.56,66.57,21142.0,59.0224,59.0312,59.0135,59.0224,21142.0
2017-12-18 15:00:00,66.57,66.63,66.57,66.62,15451.0,59.0224,59.0756,59.0224,59.0667,15451.0
2017-12-18 15:10:00,66.61,66.66,66.49,66.62,50725.0,59.0578,59.1022,58.9514,59.0667,50725.0
2017-12-18 15:20:00,66.62,66.62,66.47,66.47,25163.0,59.0667,59.0667,58.9337,58.9337,25163.0
2017-12-18 15:30:00,66.47,66.5,66.46,66.48,30767.0,58.9337,58.9603,58.9248,58.9426,30767.0
2017-12-18 15:40:00,66.48,66.55,66.46,66.46,50636.0,58.9426,59.0046,58.9248,58.9248,50636.0
2017-12-18 15:50:00,66.46,66.49,66.4,66.46,144711.0,58.9248,58.9514,58.8716,58.9248,144711.0
2017-12-19 09:30:00,66.47,66.71,66.32,66.4,47989.0,58.9337,59.1465,58.8007,58.8716,47989.0
2017-12-19 09:40:00,66.37,66.45,66.19,66.31,81922.0,58.845,58.916,58.6855,58.7918,81922.0
2017-12-19 09:50:00,66.31,66.38,66.13,66.21,41305.0,58.7918,58.8539,58.6323,58.7032,41305.0
2017-12-19 10:00:00,66.2,66.22,66.01,66.07,35850.0,58.6943,58.712,58.5259,58.5791,35850.0
2017-12-19 10:10:00,66.08,66.25,65.95,65.96,64137.0,58.5879,58.7386,58.4727,58.4815,64137.0
2017-12-19 10:20:00,65.98,65.98,65.77,65.78,28025.0,58.4993,58.4993,58.3131,58.3219,28025.0
2017-12-19 10:30:00,65.78,65.85,65.66,65.74,22485.0,58.3219,58.384,58.2155,58.2865,22485.0
2017-12-19 10:40:00,65.72,65.76,65.7,65.76,24657.0,58.2687,58.3042,58.251,58.3042,24657.0
2017-12-19 10:50:00,65.76,65.86,65.76,65.84,21350.0,58.3042,58.3929,58.3042,58.3751,21350.0
2017-12-19 11:00:00,65.85,65.91,65.73,65.87,28877.0,58.384,58.4372,58.2776,58.4017,28877.0
2017-12-19 11:10:00,65.89,65.89,65.74,65.74,25438.0,58.4195,58.4195,58.2865,58.2865,25438.0
2017-12-19 11:20:00,65.74,65.76,65.61,65.63,25794.0,58.2865,58.3042,58.1712,58.1889,25794.0
2017-12-19 11:30:00,65.64,65.73,65.64,65.7,21005.0,58.1978,58.2776,58.1978,58.251,21005.0
2017-12-19 11:40:00,65.68,65.75,65.68,65.74,20783.0,58.2333,58.2953,58.2333,58.2865,20783.0
2017-12-19 11:50:00,65.81,65.83,65.75,65.79,16314.0,58.3485,58.3663,58.2953,58.3308,16314.0
2017-12-19 12:00:00,65.8,65.99,65.76,65.99,29783.0,58.3397,58.5081,58.3042,58.5081,29783.0
2017-12-19 12:10:00,65.99,66.04,65.93,65.94,18268.0,58.5081,58.5525,58.4549,58.4638,18268.0
2017-12-19 12:20:00,65.93,65.93,65.8,65.88,23006.0,58.4549,58.4549,58.3397,58.4106,23006.0
2017-12-19 12:30:00,65.87,65.92,65.83,65.88,11374.0,58.4017,58.4461,58.3663,58.4106,11374.0
2017-12-19 12:40:00,65.88,65.94,65.87,65.9,15963.0,58.4106,58.4638,58.4017,58.4283,15963.0
2017-12-19 12:50:00,65.89,65.92,65.83,65.85,60660.0,58.4195,58.4461,58.3663,58.384,60660.0
2017-12-19 13:00:00,65.85,65.88,65.81,65.84,10092.0,58.384,58.4106,58.3485,58.3751,10092.0
2017-12-19 13:10:00,65.85,65.87,65.82,65.82,12752.0,58.384,58.4017,58.3574,58.3574,12752.0
2017-12-19 13:20:00,65.84,65.87,65.83,65.87,7759.0,58.3751,58.4017,58.3663,58.4017,7759.0
2017-12-19 13:30:00,65.85,65.88,65.82,65.88,16735.0,58.384,58.4106,58.3574,58.4106,16735.0
2017-12-19 13:40:00,65.88,65.96,65.85,65.91,17278.0,58.4106,58.4815,58.384,58.4372,17278.0
2017-12-19 13:50:00,65.91,65.94,65.89,65.92,11290.0,58.4372,58.4638,58.4195,58.4461,11290.0
2017-12-19 14:00:00,65.93,65.98,65.91,65.95,15314.0,58.4549,58.4993,58.4372,58.4727,15314.0
2017-12-19 14:10:00,65.95,65.97,65.92,65.95,17480.0,58.4727,58.4904,58.4461,58.4727,17480.0
2017-12-19 14:20:00,65.94,65.99,65.94,65.97,9394.0,58.4638,58.5081,58.4638,58.4904,9394.0
2017-12-19 14:30:00,65.97,65.97,65.92,65.96,25087.0,58.4904,58.4904,58.4461,58.4815,25087.0
2017-12-19 14:40:00,65.96,65.97,65.87,65.87,36096.0,58.4815,58.4904,58.4017,58.4017,36096.0
2017-12-19 14:50:00,65.88,65.9,65.86,65.87,23395.0,58.4106,58.4283,58.3929,58.4017,23395.0
2017-12-19 15:00:00,65.88,65.94,65.87,65.92,50563.0,58.4106,58.4638,58.4017,58.4461,50563.0
2017-12-19 15:10:00,65.93,65.93,65.83,65.87,38919.0,58.4549,58.4549,58.3663,58.4017,38919.0
2017-12-19 15:20:00,65.88,65.88,65.82,65.84,34817.0,58.4106,58.4106,58.3574,58.3751,34817.0
2017-12-19 15:30:00,65.83,65.84,65.75,65.75,71120.0,58.3663,58.3751,58.2953,58.2953,71120.0
2017-12-19 15:40:00,65.75,65.77,65.64,65.66,92746.0,58.2953,58.3131,58.1978,58.2155,92746.0
2017-12-19 15:50:00,65.66,65.67,65.47,65.5,232029.0,58.2155,58.2244,58.0471,58.0737,232029.0
2017-12-20 09:30:00,65.81,66.2,65.54,66.12,35336.0,58.3485,58.6943,58.1091,58.6234,35336.0
2017-12-20 09:40:00,66.14,66.36,66.01,66.23,35217.0,58.6411,58.8362,58.5259,58.7209,35217.0
2017-12-20 09:50:00,66.25,66.7,66.25,66.7,63341.0,58.7386,59.1376,58.7386,59.1376,63341.0
2017-12-20 10:00:00,66.53,66.74,66.51,66.6,22528.0,58.9869,59.1731,58.9692,59.049,22528.0
2017-12-20 10:10:00,66.66,66.73,66.52,66.54,26860.0,59.1022,59.1642,58.978,58.9958,26860.0
2017-12-20 10:20:00,66.56,66.66,66.52,66.61,19616.0,59.0135,59.1022,58.978,59.0578,19616.0
2017-12-20 10:30:00,66.61,66.66,66.5,66.53,25377.0,59.0578,59.1022,58.9603,58.9869,25377.0
2017-12-20 10:40:00,66.57,66.68,66.53,66.67,15441.0,59.0224,59.1199,58.9869,59.111,15441.0
2017-12-20 10:50:00,66.66,66.68,66.55,66.64,19114.0,59.1022,59.1199,59.0046,59.0844,19114.0
2017-12-20 11:00:00,66.64,66.71,66.6,66.71,14898.0,59.0844,59.1465,59.049,59.1465,14898.0
2017-12-20 11:10:00,66.71,66.8,66.66,66.8,24760.0,59.1465,59.2263,59.1022,59.2263,24760.0
2017-12-20 11:20:00,66.8,66.8,66.68,66.74,32024.0,59.2263,59.2263,59.1199,59.1731,32024.0
2017-12-20 11:30:00,66.75,66.82,66.69,66.81,86735.0,59.182,59.244,59.1288,59.2352,86735.0
2017-12-20 11:40:00,66.81,66.84,66.77,66.84,30061.0,59.2352,59.2618,59.1997,59.2618,30061.0
2017-12-20 11:50:00,66.83,66.83,66.76,66.8,8259.0,59.2529,59.2529,59.1908,59.2263,8259.0
2017-12-20 12:00:00,66.77,66.78,66.65,66.73,16946.0,59.1997,59.2086,59.0933,59.1642,16946.0
2017-12-20 12:10:00,66.73,66.75,66.72,66.73,9336.0,59.1642,59.182,59.1554,59.1642,9336.0
2017-12-20 12:20:00,66.73,66.73,66.67,66.72,16098.0,59.1642,59.1642,59.111,59.1554,16098.0
2017-12-20 12:30:00,66.73,66.75,66.66,66.7,15339.0,59.1642,59.182,59.1022,59.1376,15339.0
2017-12-20 12:40:00,66.71,66.73,66.68,66.7,14406.0,59.1465,59.1642,59.1199,59.1376,14406.0
2017-12-20 12:50:00,66.7,66.71,66.62,66.69,20334.0,59.1376,59.1465,59.0667,59.1288,20334.0
2017-12-20 13:00:00,66.69,66.74,66.68,66.7,11576.0,59.1288,59.1731,59.1199,59.1376,11576.0
2017-12-20 13:10:00,66.68,66.74,66.68,66.73,15085.0,59.1199,59.1731,59.1199,59.1642,15085.0
2017-12-20 13:20:00,66.72,66.79,66.71,66.73,18203.0,59.1554,59.2174,59.1465,59.1642,18203.0
2017-12-20 13:30:00,66.74,66.81,66.74,66.78,13711.0,59.1731,59.2352,59.1731,59.2086,13711.0
2017-12-20 13:40:00,66.78,66.8,66.75,66.75,10022.0,59.2086,59.2263,59.182,59.182,10022.0
2017-12-20 13:50:00,66.76,66.76,66.7,66.7,29103.0,59.1908,59.1908,59.1376,59.1376,29103.0
2017-12-20 14:00:00,66.71,66.71,66.61,66.63,23608.0,59.1465,59.1465,59.0578,59.0756,23608.0
2017-12-20 14:10:00,66.63,66.64,66.47,66.47,16530.0,59.0756,59.0844,58.9337,58.9337,16530.0
2017-12-20 14:20:00,66.5,66.51,66.42,66.5,20950.0,58.9603,58.9692,58.8894,58.9603,20950.0
2017-12-20 14:30:00,66.51,66.52,66.47,66.48,12114.0,58.9692,58.978,58.9337,58.9426,12114.0
2017-12-20 14:40:00,66.48,66.52,66.47,66.5,20548.0,58.9426,58.978,58.9337,58.9603,20548.0
2017-12-20 14:50:00,66.51,66.54,66.5,66.52,21719.0,58.9692,58.9958,58.9603,58.978,21719.0
2017-12-20 15:00:00,66.52,66.55,66.46,66.55,30857.0,58.978,59.0046,58.9248,59.0046,30857.0
2017-12-20 15:10:00,66.53,66.53,66.5,66.51,21864.0,58.9869,58.9869,58.9603,58.9692,21864.0
2017-12-20 15:20:00,66.52,66.53,66.45,66.45,22830.0,58.978,58.9869,58.916,58.916,22830.0
2017-12-20 15:30:00,66.44,66.46,66.41,66.42,24979.0,58.9071,58.9248,58.8805,58.8894,24979.0
2017-12-20 15:40:00,66.42,66.46,66.37,66.39,43534.0,58.8894,58.9248,58.845,58.8628,43534.0
2017-12-20 15:50:00,66.38,66.39,66.24,66.28,154722.0,58.8539,58.8628,58.7298,58.7652,154722.0
2017-12-21 09:30:00,66.37,66.68,66.29,66.32,26315.0,58.845,59.1199,58.7741,58.8007,26315.0
2017-12-21 09:40:00,66.39,66.52,66.35,66.36,13738.0,58.8628,58.978,58.8273,58.8362,13738.0
2017-12-21 09:50:00,66.38,66.39,66.29,66.29,25284.0,58.8539,58.8628,58.7741,58.7741,25284.0
2017-12-21 10:00:00,66.28,66.36,66.28,66.35,8215.0,58.7652,58.8362,58.7652,58.8273,8215.0
2017-12-21 10:10:00,66.37,66.4,66.33,66.4,16657.0,58.845,58.8716,58.8096,58.8716,16657.0
2017-12-21 10:20:00,66.38,66.39,66.34,66.36,16110.0,58.8539,58.8628,58.8184,58.8362,16110.0
2017-12-21 10:30:00,66.35,66.5,66.35,66.5,31693.0,58.8273,58.9603,58.8273,58.9603,31693.0
2017-12-21 10:40:00,66.5,66.53,66.45,66.53,23578.0,58.9603,58.9869,58.916,58.9869,23578.0
2017-12-21 10:50:00,66.52,66.57,66.49,66.53,20289.0,58.978,59.0224,58.9514,58.9869,20289.0
2017-12-21 11:00:00,66.53,66.59,66.52,66.58,15698.0,58.9869,59.0401,58.978,59.0312,15698.0
2017-12-21 11:10:00,66.57,66.57,66.5,66.57,16127.0,59.0224,59.0224,58.9603,59.0224,16127.0
2017-12-21 11:20:00,66.57,66.58,66.51,66.55,20049.0,59.0224,59.0312,58.9692,59.0046,20049.0
2017-12-21 11:30:00,66.56,66.57,66.51,66.55,19138.0,59.0135,59.0224,58.9692,59.0046,19138.0
2017-12-21 11:40:00,66.56,66.6,66.54,66.55,17453.0,59.0135,59.049,58.9958,59.0046,17453.0
2017-12-21 11:50:00,66.55,66.56,66.54,66.54,16568.0,59.0046,59.0135,58.9958,58.9958,16568.0
2017-12-21 12:00:00,66.54,66.57,66.52,66.55,36728.0,58.9958,59.0224,58.978,59.0046,36728.0
2017-12-21 12:10:00,66.55,66.58,66.5,66.53,29834.0,59.0046,59.0312,58.9603,58.9869,29834.0
2017-12-21 12:20:00,66.54,66.58,66.53,66.56,11612.0,58.9958,59.0312,58.9869,59.0135,11612.0
2017-12-21 12:30:00,66.57,66.59,66.54,66.56,19645.0,59.0224,59.0401,58.9958,59.0135,19645.0
2017-12-21 12:40:00,66.55,66.56,66.53,66.53,11107.0,59.0046,59.0135,58.9869,58.9869,11107.0
2017-12-21 12:50:00,66.53,66.67,66.52,66.67,31067.0,58.9869,59.111,58.978,59.111,31067.0
2017-12-21 13:00:00,66.67,66.72,66.66,66.69,13993.0,59.111,59.1554,59.1022,59.1288,13993.0
2017-12-21 13:10:00,66.68,66.71,66.58,66.59,21397.0,59.1199,59.1465,59.0312,59.0401,21397.0
2017-12-21 13:20:00,66.6,66.73,66.6,66.72,12376.0,59.049,59.1642,59.049,59.1554,12376.0
2017-12-21 13:30:00,66.71,66.71,66.67,66.67,7304.0,59.1465,59.1465,59.111,59.111,7304.0
2017-12-21 13:40:00,66.66,66.66,66.6,66.65,42320.0,59.1022,59.1022,59.049,59.0933,42320.0
2017-12-21 13:50:00,66.65,66.71,66.64,66.71,17779.0,59.0933,59.1465,59.0844,59.1465,17779.0
2017-12-21 14:00:00,66.72,66.73,66.7,66.72,11471.0,59.1554,59.1642,59.1376,59.1554,11471.0
2017-12-21 14:10:00,66.72,66.73,66.68,66.71,16361.0,59.1554,59.1642,59.1199,59.1465,16361.0
2017-12-21 14:20:00,66.72,66.8,66.71,66.8,22045.0,59.1554,59.2263,59.1465,59.2263,22045.0
2017-12-21 14:30:00,66.79,66.8,66.74,66.79,19008.0,59.2174,59.2263,59.1731,59.2174,19008.0
2017-12-21 14:40:00,66.79,66.82,66.76,66.79,22766.0,59.2174,59.244,59.1908,59.2174,22766.0
2017-12-21 14:50:00,66.78,66.79,66.74,66.78,14612.0,59.2086,59.2174,59.1731,59.2086,14612.0
2017-12-21 15:00:00,66.78,66.79,66.77,66.78,18742.0,59.2086,59.2174,59.1997,59.2086,18742.0
2017-12-21 15:10:00,66.78,66.83,66.74,66.81,38520.0,59.2086,59.2529,59.1731,59.2352,38520.0
2017-12-21 15:20:00,66.81,66.82,66.8,66.82,9616.0,59.2352,59.244,59.2263,59.244,9616.0
2017-12-21 15:30:00,66.81,66.85,66.8,66.84,34711.0,59.2352,59.2706,59.2263,59.2618,34711.0
2017-12-21 15:40:00,66.84,66.87,66.78,66.78,58779.0,59.2618,59.2884,59.2086,59.2086,58779.0
2017-12-21 15:50:00,66.78,66.8,66.74,66.79,86077.0,59.2086,59.2263,59.1731,59.2174,86077.0
2017-12-22 09:30:00,66.55,66.82,66.54,66.82,32734.0,59.0046,59.244,58.9958,59.244,32734.0
2017-12-22 09:40:00,66.82,66.88,66.68,66.72,21218.0,59.244,59.2972,59.1199,59.1554,21218.0
2017-12-22 09:50:00,66.72,66.92,66.69,66.87,28677.0,59.1554,59.3327,59.1288,59.2884,28677.0
2017-12-22 10:00:00,66.85,66.98,66.85,66.94,27032.0,59.2706,59.3859,59.2706,59.3504,27032.0
2017-12-22 10:10:00,66.96,66.96,66.89,66.89,13209.0,59.3681,59.3681,59.3061,59.3061,13209.0
2017-12-22 10:20:00,66.89,66.9,66.84,66.85,11064.0,59.3061,59.315,59.2618,59.2706,11064.0
2017-12-22 10:30:00,66.84,66.95,66.84,66.94,16182.0,59.2618,59.3593,59.2618,59.3504,16182.0
2017-12-22 10:40:00,66.94,66.98,66.88,66.98,18160.0,59.3504,59.3859,59.2972,59.3859,18160.0
2017-12-22 10:50:00,66.98,66.99,66.86,66.86,20369.0,59.3859,59.3947,59.2795,59.2795,20369.0
2017-12-22 11:00:00,66.84,66.91,66.84,66.9,8440.0,59.2618,59.3238,59.2618,59.315,8440.0
2017-12-22 11:10:00,66.91,66.98,66.9,66.98,11207.0,59.3238,59.3859,59.315,59.3859,11207.0
2017-12-22 11:20:00,67.0,67.0,66.9,66.92,21290.0,59.4036,59.4036,59.315,59.3327,21290.0
2017-12-22 11:30:00,66.9,66.9,66.77,66.87,15666.0,59.315,59.315,59.1997,59.2884,15666.0
2017-12-22 11:40:00,66.86,66.89,66.84,66.89,11416.0,59.2795,59.3061,59.2618,59.3061,11416.0
2017-12-22 11:50:00,66.88,66.89,66.87,66.89,7628.0,59.2972,59.3061,59.2884,59.3061,7628.0
2017-12-22 12:00:00,66.89,66.89,66.76,66.78,19632.0,59.3061,59.3061,59.1908,59.2086,19632.0
2017-12-22 12:10:00,66.77,66.82,66.76,66.82,9921.0,59.1997,59.244,59.1908,59.244,9921.0
2017-12-22 12:20:00,66.82,66.86,66.82,66.85,9440.0,59.244,59.2795,59.244,59.2706,9440.0
2017-12-22 12:30:00,66.85,66.91,66.85,66.89,11467.0,59.2706,59.3238,59.2706,59.3061,11467.0
2017-12-22 12:40:00,66.88,66.91,66.88,66.9,26329.0,59.2972,59.3238,59.2972,59.315,26329.0
2017-12-22 12:50:00,66.89,66.9,66.86,66.86,8641.0,59.3061,59.315,59.2795,59.2795,8641.0
2017-12-22 13:00:00,66.88,66.89,66.86,66.88,5783.0,59.2972,59.3061,59.2795,59.2972,5783.0
2017-12-22 13:10:00,66.89,66.94,66.88,66.94,15842.0,59.3061,59.3504,59.2972,59.3504,15842.0
2017-12-22 13:20:00,66.94,66.97,66.93,66.96,11467.0,59.3504,59.377,59.3415,59.3681,11467.0
2017-12-22 13:30:00,66.97,66.97,66.94,66.96,13393.0,59.377,59.377,59.3504,59.3681,13393.0
2017-12-22 13:40:00,66.97,67.03,66.97,67.02,19268.0,59.377,59.4302,59.377,59.4213,19268.0
2017-12-22 13:50:00,67.03,67.04,67.0,67.02,15634.0,59.4302,59.4391,59.4036,59.4213,15634.0
2017-12-22 14:00:00,67.02,67.02,66.95,67.0,34900.0,59.4213,59.4213,59.3593,59.4036,34900.0
2017-12-22 14:10:00,66.98,67.0,66.97,66.98,10999.0,59.3859,59.4036,59.377,59.3859,10999.0
2017-12-22 14:20:00,66.98,66.99,66.96,66.97,18182.0,59.3859,59.3947,59.3681,59.377,18182.0
2017-12-22 14:30:00,66.98,66.99,66.95,66.97,16354.0,59.3859,59.3947,59.3593,59.377,16354.0
2017-12-22 14:40:00,66.96,67.04,66.96,67.03,17336.0,59.3681,59.4391,59.3681,59.4302,17336.0
2017-12-22 14:50:00,67.03,67.06,67.01,67.05,33112.0,59.4302,59.4568,59.4125,59.4479,33112.0
2017-12-22 15:00:00,67.05,67.05,67.04,67.05,16968.0,59.4479,59.4479,59.4391,59.4479,16968.0
2017-12-22 15:10:00,67.05,67.08,67.02,67.03,34533.0,59.4479,59.4745,59.4213,59.4302,34533.0
2017-12-22 15:20:00,67.03,67.03,66.98,67.01,36114.0,59.4302,59.4302,59.3859,59.4125,36114.0
2017-12-22 15:30:00,67.01,67.07,67.0,67.07,46943.0,59.4125,59.4657,59.4036,59.4657,46943.0
2017-12-22 15:40:00,67.06,67.07,67.01,67.03,85393.0,59.4568,59.4657,59.4125,59.4302,85393.0
2017-12-22 15:50:00,67.03,67.04,66.86,66.94,161026.0,59.4302,59.4391,59.2795,59.3504,161026.0
2017-12-26 09:30:00,66.05,66.84,66.0,66.82,78315.0,58.5613,59.2618,58.517,59.244,78315.0
2017-12-26 09:40:00,66.8,67.03,66.75,67.03,38631.0,59.2263,59.4302,59.182,59.4302,38631.0
2017-12-26 09:50:00,67.02,67.03,66.93,66.93,11859.0,59.4213,59.4302,59.3415,59.3415,11859.0
2017-12-26 10:00:00,66.95,67.0,66.85,66.99,21589.0,59.3593,59.4036,59.2706,59.3947,21589.0
2017-12-26 10:10:00,66.98,67.05,66.91,66.93,11799.0,59.3859,59.4479,59.3238,59.3415,11799.0
2017-12-26 10:20:00,66.92,66.99,66.88,66.99,12560.0,59.3327,59.3947,59.2972,59.3947,12560.0
2017-12-26 10:30:00,66.97,66.98,66.8,66.8,12036.0,59.377,59.3859,59.2263,59.2263,12036.0
2017-12-26 10:40:00,66.79,66.85,66.78,66.84,11096.0,59.2174,59.2706,59.2086,59.2618,11096.0
2017-12-26 10:50:00,66.85,66.89,66.8,66.87,16726.0,59.2706,59.3061,59.2263,59.2884,16726.0
2017-12-26 11:00:00,66.88,66.89,66.77,66.8,22877.0,59.2972,59.3061,59.1997,59.2263,22877.0
2017-12-26 11:10:00,66.81,66.9,66.78,66.88,12010.0,59.2352,59.315,59.2086,59.2972,12010.0
2017-12-26 11:20:00,66.87,66.93,66.83,66.84,14911.0,59.2884,59.3415,59.2529,59.2618,14911.0
2017-12-26 11:30:00,66.86,66.91,66.83,66.83,14100.0,59.2795,59.3238,59.2529,59.2529,14100.0
2017-12-26 11:40:00,66.84,66.88,66.83,66.84,10950.0,59.2618,59.2972,59.2529,59.2618,10950.0
2017-12-26 11:50:00,66.84,66.86,66.8,66.82,11581.0,59.2618,59.2795,59.2263,59.244,11581.0
2017-12-26 12:00:00,66.81,66.95,66.81,66.93,14107.0,59.2352,59.3593,59.2352,59.3415,14107.0
2017-12-26 12:10:00,66.93,66.94,66.78,66.84,15629.0,59.3415,59.3504,59.2086,59.2618,15629.0
2017-12-26 12:20:00,66.85,66.87,66.78,66.78,9066.0,59.2706,59.2884,59.2086,59.2086,9066.0
2017-12-26 12:30:00,66.78,66.81,66.78,66.8,2807.0,59.2086,59.2352,59.2086,59.2263,2807.0
2017-12-26 12:40:00,66.81,66.82,66.77,66.78,7818.0,59.2352,59.244,59.1997,59.2086,7818.0
2017-12-26 12:50:00,66.77,66.78,66.73,66.78,8113.0,59.1997,59.2086,59.1642,59.2086,8113.0
2017-12-26 13:00:00,66.78,66.78,66.73,66.76,7408.0,59.2086,59.2086,59.1642,59.1908,7408.0
2017-12-26 13:10:00,66.75,66.75,66.71,66.74,5485.0,59.182,59.182,59.1465,59.1731,5485.0
2017-12-26 13:20:00,66.75,66.77,66.74,66.76,6622.0,59.182,59.1997,59.1731,59.1908,6622.0
2017-12-26 13:30:00,66.76,66.76,66.71,66.72,4238.0,59.1908,59.1908,59.1465,59.1554,4238.0
2017-12-26 13:40:00,66.73,66.74,66.68,66.73,9616.0,59.1642,59.1731,59.1199,59.1642,9616.0
2017-12-26 13:50:00,66.74,66.75,66.68,66.7,9170.0,59.1731,59.182,59.1199,59.1376,9170.0
2017-12-26 14:00:00,66.7,66.71,66.68,66.69,5947.0,59.1376,59.1465,59.1199,59.1288,5947.0
2017-12-26 14:10:00,66.69,66.71,66.66,66.67,12729.0,59.1288,59.1465,59.1022,59.111,12729.0
2017-12-26 14:20:00,66.67,66.68,66.66,66.67,7697.0,59.111,59.1199,59.1022,59.111,7697.0
2017-12-26 14:30:00,66.67,66.72,66.66,66.72,10082.0,59.111,59.1554,59.1022,59.1554,10082.0
2017-12-26 14:40:00,66.71,66.78,66.71,66.77,11360.0,59.1465,59.2086,59.1465,59.1997,11360.0
2017-12-26 14:50:00,66.78,66.82,66.78,66.79,17622.0,59.2086,59.244,59.2086,59.2174,17622.0
2017-12-26 15:00:00,66.79,66.81,66.78,66.79,12693.0,59.2174,59.2352,59.2086,59.2174,12693.0
2017-12-26 15:10:00,66.79,66.88,66.79,66.86,29545.0,59.2174,59.2972,59.2174,59.2795,29545.0
2017-12-26 15:20:00,66.86,66.86,66.81,66.81,18690.0,59.2795,59.2795,59.2352,59.2352,18690.0
2017-12-26 15:30:00,66.81,66.81,66.77,66.81,41965.0,59.2352,59.2352,59.1997,59.2352,41965.0
2017-12-26 15:40:00,66.81,66.82,66.77,66.81,73004.0,59.2352,59.244,59.1997,59.2352,73004.0
2017-12-26 15:50:00,66.8,66.81,66.68,66.77,73505.0,59.2263,59.2352,59.1199,59.1997,73505.0
2017-12-27 09:30:00,66.71,66.88,66.71,66.87,21884.0,59.1465,59.2972,59.1465,59.2884,21884.0
2017-12-27 09:40:00,66.84,66.84,66.64,66.68,19933.0,59.2618,59.2618,59.0844,59.1199,19933.0
2017-12-27 09:50:00,66.69,66.77,66.67,66.7,16025.0,59.1288,59.1997,59.111,59.1376,16025.0
2017-12-27 10:00:00,66.7,66.82,66.7,66.8,20991.0,59.1376,59.244,59.1376,59.2263,20991.0
2017-12-27 10:10:00,66.79,67.77,66.56,66.63,38909.0,59.2174,60.0863,59.0135,59.0756,38909.0
2017-12-27 10:20:00,66.63,66.84,66.62,66.77,20528.0,59.0756,59.2618,59.0667,59.1997,20528.0
2017-12-27 10:30:00,66.76,66.88,66.76,66.84,15829.0,59.1908,59.2972,59.1908,59.2618,15829.0
2017-12-27 10:40:00,66.84,66.94,66.83,66.89,22705.0,59.2618,59.3504,59.2529,59.3061,22705.0
2017-12-27 10:50:00,66.9,66.94,66.88,66.92,8380.0,59.315,59.3504,59.2972,59.3327,8380.0
2017-12-27 11:00:00,66.94,67.02,66.89,66.89,20556.0,59.3504,59.4213,59.3061,59.3061,20556.0
2017-12-27 11:10:00,66.89,66.94,66.89,66.94,12207.0,59.3061,59.3504,59.3061,59.3504,12207.0
2017-12-27 11:20:00,66.93,66.93,66.88,66.92,15427.0,59.3415,59.3415,59.2972,59.3327,15427.0
2017-12-27 11:30:00,66.93,66.97,66.93,66.95,11497.0,59.3415,59.377,59.3415,59.3593,11497.0
2017-12-27 11:40:00,66.96,67.0,66.96,66.98,12225.0,59.3681,59.4036,59.3681,59.3859,12225.0
2017-12-27 11:50:00,66.99,67.0,66.9,66.98,16857.0,59.3947,59.4036,59.315,59.3859,16857.0
2017-12-27 12:00:00,66.98,66.99,66.87,66.87,16295.0,59.3859,59.3947,59.2884,59.2884,16295.0
2017-12-27 12:10:00,66.87,66.91,66.86,66.87,6926.0,59.2884,59.3238,59.2795,59.2884,6926.0
2017-12-27 12:20:00,66.88,66.89,66.87,66.89,6736.0,59.2972,59.3061,59.2884,59.3061,6736.0
2017-12-27 12:30:00,66.88,66.92,66.87,66.91,9961.0,59.2972,59.3327,59.2884,59.3238,9961.0
2017-12-27 12:40:00,66.91,66.92,66.91,66.92,5669.0,59.3238,59.3327,59.3238,59.3327,5669.0
2017-12-27 12:50:00,66.91,66.93,66.89,66.89,7616.0,59.3238,59.3415,59.3061,59.3061,7616.0
2017-12-27 13:00:00,66.9,66.9,66.87,66.9,5679.0,59.315,59.315,59.2884,59.315,5679.0
2017-12-27 13:10:00,66.9,66.91,66.87,66.87,6732.0,59.315,59.3238,59.2884,59.2884,6732.0
2017-12-27 13:20:00,66.87,66.91,66.87,66.91,8138.0,59.2884,59.3238,59.2884,59.3238,8138.0
2017-12-27 13:30:00,66.92,66.96,66.91,66.96,10683.0,59.3327,59.3681,59.3238,59.3681,10683.0
2017-12-27 13:40:00,66.97,67.0,66.97,66.98,9572.0,59.377,59.4036,59.377,59.3859,9572.0
2017-12-27 13:50:00,66.98,67.01,66.97,67.0,6354.0,59.3859,59.4125,59.377,59.4036,6354.0
2017-12-27 14:00:00,67.0,67.0,66.95,66.98,17135.0,59.4036,59.4036,59.3593,59.3859,17135.0
2017-12-27 14:10:00,66.97,66.98,66.94,66.95,12303.0,59.377,59.3859,59.3504,59.3593,12303.0
2017-12-27 14:20:00,66.94,66.94,66.9,66.92,13661.0,59.3504,59.3504,59.315,59.3327,13661.0
2017-12-27 14:30:00,66.93,66.96,66.89,66.89,9213.0,59.3415,59.3681,59.3061,59.3061,9213.0
2017-12-27 14:40:00,66.9,66.91,66.84,66.86,12724.0,59.315,59.3238,59.2618,59.2795,12724.0
2017-12-27 14:50:00,66.85,66.94,66.85,66.93,13716.0,59.2706,59.3504,59.2706,59.3415,13716.0
2017-12-27 15:00:00,66.93,66.97,66.92,66.92,10387.0,59.3415,59.377,59.3327,59.3327,10387.0
2017-12-27 15:10:00,66.92,66.97,66.92,66.96,16376.0,59.3327,59.377,59.3327,59.3681,16376.0
2017-12-27 15:20:00,66.97,66.99,66.97,66.99,9246.0,59.377,59.3947,59.377,59.3947,9246.0
2017-12-27 15:30:00,66.99,67.0,66.9,66.9,28702.0,59.3947,59.4036,59.315,59.315,28702.0
2017-12-27 15:40:00,66.9,66.93,66.88,66.9,37515.0,59.315,59.3415,59.2972,59.315,37515.0
2017-12-27 15:50:00,66.91,66.94,66.9,66.93,61989.0,59.3238,59.3504,59.315,59.3415,61989.0
2017-12-28 09:30:00,67.0,67.2,66.83,66.94,27794.0,59.4036,59.5809,59.2529,59.3504,27794.0
2017-12-28 09:40:00,66.94,66.95,66.68,66.68,43610.0,59.3504,59.3593,59.1199,59.1199,43610.0
2017-12-28 09:50:00,66.69,66.9,66.69,66.82,13562.0,59.1288,59.315,59.1288,59.244,13562.0
2017-12-28 10:00:00,66.83,67.06,66.83,67.05,17181.0,59.2529,59.4568,59.2529,59.4479,17181.0
2017-12-28 10:10:00,67.02,67.02,66.93,66.94,11206.0,59.4213,59.4213,59.3415,59.3504,11206.0
2017-12-28 10:20:00,66.97,67.07,66.97,67.0,22061.0,59.377,59.4657,59.377,59.4036,22061.0
2017-12-28 10:30:00,67.03,67.03,66.91,66.95,21452.0,59.4302,59.4302,59.3238,59.3593,21452.0
2017-12-28 10:40:00,66.94,66.99,66.93,66.99,8040.0,59.3504,59.3947,59.3415,59.3947,8040.0
2017-12-28 10:50:00,66.98,67.02,66.91,66.91,10401.0,59.3859,59.4213,59.3238,59.3238,10401.0
2017-12-28 11:00:00,66.92,66.98,66.91,66.98,24137.0,59.3327,59.3859,59.3238,59.3859,24137.0
2017-12-28 11:10:00,66.99,67.07,66.96,67.06,16648.0,59.3947,59.4657,59.3681,59.4568,16648.0
2017-12-28 11:20:00,67.06,67.08,67.03,67.05,13164.0,59.4568,59.4745,59.4302,59.4479,13164.0
2017-12-28 11:30:00,67.05,67.06,67.02,67.04,9446.0,59.4479,59.4568,59.4213,59.4391,9446.0
2017-12-28 11:40:00,67.04,67.09,67.01,67.05,15024.0,59.4391,59.4834,59.4125,59.4479,15024.0
2017-12-28 11:50:00,67.07,67.11,67.06,67.09,13476.0,59.4657,59.5011,59.4568,59.4834,13476.0
2017-12-28 12:00:00,67.09,67.11,67.06,67.09,8695.0,59.4834,59.5011,59.4568,59.4834,8695.0
2017-12-28 12:10:00,67.11,67.11,67.07,67.09,13155.0,59.5011,59.5011,59.4657,59.4834,13155.0
2017-12-28 12:20:00,67.1,67.12,67.08,67.1,14762.0,59.4923,59.51,59.4745,59.4923,14762.0
2017-12-28 12:30:00,67.1,67.15,67.1,67.15,24264.0,59.4923,59.5366,59.4923,59.5366,24264.0
2017-12-28 12:40:00,67.14,67.15,67.06,67.12,15437.0,59.5277,59.5366,59.4568,59.51,15437.0
2017-12-28 12:50:00,67.12,67.16,67.1,67.14,4662.0,59.51,59.5455,59.4923,59.5277,4662.0
2017-12-28 13:00:00,67.14,67.18,67.1,67.16,11117.0,59.5277,59.5632,59.4923,59.5455,11117.0
2017-12-28 13:10:00,67.15,67.24,67.15,67.22,26152.0,59.5366,59.6164,59.5366,59.5987,26152.0
2017-12-28 13:20:00,67.23,67.23,67.19,67.2,14399.0,59.6075,59.6075,59.5721,59.5809,14399.0
2017-12-28 13:30:00,67.2,67.23,67.2,67.21,8966.0,59.5809,59.6075,59.5809,59.5898,8966.0
2017-12-28 13:40:00,67.21,67.22,67.18,67.2,25622.0,59.5898,59.5987,59.5632,59.5809,25622.0
2017-12-28 13:50:00,67.19,67.19,67.16,67.17,23794.0,59.5721,59.5721,59.5455,59.5543,23794.0
2017-12-28 14:00:00,67.17,67.17,67.14,67.14,6752.0,59.5543,59.5543,59.5277,59.5277,6752.0
2017-12-28 14:10:00,67.14,67.19,67.14,67.18,15358.0,59.5277,59.5721,59.5277,59.5632,15358.0
2017-12-28 14:20:00,67.19,67.21,67.18,67.2,12660.0,59.5721,59.5898,59.5632,59.5809,12660.0
2017-12-28 14:30:00,67.2,67.24,67.19,67.2,32970.0,59.5809,59.6164,59.5721,59.5809,32970.0
2017-12-28 14:40:00,67.2,67.23,67.19,67.23,18234.0,59.5809,59.6075,59.5721,59.6075,18234.0
2017-12-28 14:50:00,67.23,67.29,67.23,67.28,25404.0,59.6075,59.6607,59.6075,59.6519,25404.0
2017-12-28 15:00:00,67.29,67.33,67.29,67.29,25371.0,59.6607,59.6962,59.6607,59.6607,25371.0
2017-12-28 15:10:00,67.3,67.36,67.29,67.36,34078.0,59.6696,59.7228,59.6607,59.7228,34078.0
2017-12-28 15:20:00,67.36,67.47,67.35,67.47,45317.0,59.7228,59.8203,59.7139,59.8203,45317.0
2017-12-28 15:30:00,67.46,67.47,67.41,67.44,73712.0,59.8115,59.8203,59.7671,59.7937,73712.0
2017-12-28 15:40:00,67.43,67.44,67.29,67.32,66603.0,59.7849,59.7937,59.6607,59.6873,66603.0
2017-12-28 15:50:00,67.33,67.45,67.33,67.42,170144.0,59.6962,59.8026,59.6962,59.776,170144.0
2017-12-29 09:30:00,67.33,67.4,67.26,67.37,20824.0,60.0008,60.0632,59.9384,60.0365,20824.0
2017-12-29 09:40:00,67.36,67.6,67.33,67.55,22345.0,60.0276,60.2414,60.0008,60.1969,22345.0
2017-12-29 09:50:00,67.57,67.65,67.53,67.65,26664.0,60.2147,60.286,60.179,60.286,26664.0
2017-12-29 10:00:00,67.63,67.72,67.63,67.64,20788.0,60.2682,60.3484,60.2682,60.2771,20788.0
2017-12-29 10:10:00,67.65,67.83,67.62,67.81,25370.0,60.286,60.4464,60.2592,60.4286,25370.0
2017-12-29 10:20:00,67.81,67.92,67.79,67.9,30521.0,60.4286,60.5266,60.4107,60.5088,30521.0
2017-12-29 10:30:00,67.91,67.93,67.81,67.85,39869.0,60.5177,60.5355,60.4286,60.4642,39869.0
2017-12-29 10:40:00,67.85,67.93,67.84,67.88,37422.0,60.4642,60.5355,60.4553,60.4909,37422.0
2017-12-29 10:50:00,67.88,67.93,67.88,67.92,34913.0,60.4909,60.5355,60.4909,60.5266,34913.0
2017-12-29 11:00:00,67.91,68.0,67.84,67.98,22484.0,60.5177,60.5979,60.4553,60.5801,22484.0
2017-12-29 11:10:00,67.98,67.98,67.76,67.77,49294.0,60.5801,60.5801,60.384,60.3929,49294.0
2017-12-29 11:20:00,67.75,67.89,67.75,67.89,38013.0,60.3751,60.4999,60.3751,60.4999,38013.0
2017-12-29 11:30:00,67.91,67.95,67.87,67.87,7798.0,60.5177,60.5533,60.482,60.482,7798.0
2017-12-29 11:40:00,67.87,67.99,67.85,67.94,12531.0,60.482,60.589,60.4642,60.5444,12531.0
2017-12-29 11:50:00,67.9,67.97,67.85,67.88,8847.0,60.5088,60.5711,60.4642,60.4909,8847.0
2017-12-29 12:00:00,67.88,67.9,67.85,67.88,16975.0,60.4909,60.5088,60.4642,60.4909,16975.0
2017-12-29 12:10:00,67.89,67.91,67.88,67.88,7155.0,60.4999,60.5177,60.4909,60.4909,7155.0
2017-12-29 12:20:00,67.89,67.92,67.85,67.86,16750.0,60.4999,60.5266,60.4642,60.4731,16750.0
2017-12-29 12:30:00,67.85,67.89,67.84,67.88,7109.0,60.4642,60.4999,60.4553,60.4909,7109.0
2017-12-29 12:40:00,67.89,67.9,67.8,67.84,8217.0,60.4999,60.5088,60.4197,60.4553,8217.0
2017-12-29 12:50:00,67.84,67.88,67.83,67.88,11678.0,60.4553,60.4909,60.4464,60.4909,11678.0
2017-12-29 13:00:00,67.88,67.88,67.79,67.81,10332.0,60.4909,60.4909,60.4107,60.4286,10332.0
2017-12-29 13:10:00,67.81,67.87,67.8,67.87,8834.0,60.4286,60.482,60.4197,60.482,8834.0
2017-12-29 13:20:00,67.88,67.89,67.87,67.89,10949.0,60.4909,60.4999,60.482,60.4999,10949.0
2017-12-29 13:30:00,67.88,67.91,67.88,67.89,17722.0,60.4909,60.5177,60.4909,60.4999,17722.0
2017-12-29 13:40:00,67.88,67.89,67.78,67.78,15880.0,60.4909,60.4999,60.4018,60.4018,15880.0
2017-12-29 13:50:00,67.78,67.79,67.74,67.78,11720.0,60.4018,60.4107,60.3662,60.4018,11720.0
2017-12-29 14:00:00,67.79,67.86,67.77,67.86,13647.0,60.4107,60.4731,60.3929,60.4731,13647.0
2017-12-29 14:10:00,67.86,67.86,67.83,67.84,14114.0,60.4731,60.4731,60.4464,60.4553,14114.0
2017-12-29 14:20:00,67.84,67.85,67.8,67.84,14570.0,60.4553,60.4642,60.4197,60.4553,14570.0
2017-12-29 14:30:00,67.82,67.86,67.82,67.86,12935.0,60.4375,60.4731,60.4375,60.4731,12935.0
2017-12-29 14:40:00,67.86,67.89,67.85,67.87,10187.0,60.4731,60.4999,60.4642,60.482,10187.0
2017-12-29 14:50:00,67.87,67.9,67.83,67.88,21005.0,60.482,60.5088,60.4464,60.4909,21005.0
2017-12-29 15:00:00,67.87,67.87,67.83,67.87,18563.0,60.482,60.482,60.4464,60.482,18563.0
2017-12-29 15:10:00,67.86,67.88,67.84,67.85,23163.0,60.4731,60.4909,60.4553,60.4642,23163.0
2017-12-29 15:20:00,67.85,67.88,67.84,67.87,35341.0,60.4642,60.4909,60.4553,60.482,35341.0
2017-12-29 15:30:00,67.87,67.88,67.78,67.78,41930.0,60.482,60.4909,60.4018,60.4018,41930.0
2017-12-29 15:40:00,67.78,67.79,67.67,67.79,47426.0,60.4018,60.4107,60.3038,60.4107,47426.0
2017-12-29 15:50:00,67.78,67.79,67.6,67.62,137779.0,60.4018,60.4107,60.2414,60.2592,137779.0
2018-01-02 09:30:00,67.57,67.57,67.2,67.39,38979.0,60.2147,60.2147,59.885,60.0543,38979.0
2018-01-02 09:40:00,67.42,67.46,67.05,67.06,17354.0,60.081,60.1167,59.7513,59.7602,17354.0
2018-01-02 09:50:00,67.06,67.07,66.85,66.99,36006.0,59.7602,59.7691,59.5731,59.6978,36006.0
2018-01-02 10:00:00,67.02,67.05,66.91,66.98,50158.0,59.7246,59.7513,59.6265,59.6889,50158.0
2018-01-02 10:10:00,66.98,67.12,66.93,66.93,26593.0,59.6889,59.8137,59.6444,59.6444,26593.0
2018-01-02 10:20:00,66.93,66.95,66.76,66.76,21290.0,59.6444,59.6622,59.4929,59.4929,21290.0
2018-01-02 10:30:00,66.74,66.75,66.54,66.6,21741.0,59.475,59.484,59.2968,59.3503,21741.0
2018-01-02 10:40:00,66.59,66.67,66.56,66.6,29923.0,59.3414,59.4127,59.3146,59.3503,29923.0
2018-01-02 10:50:00,66.61,66.69,66.61,66.69,15857.0,59.3592,59.4305,59.3592,59.4305,15857.0
2018-01-02 11:00:00,66.66,66.74,66.62,66.62,22816.0,59.4037,59.475,59.3681,59.3681,22816.0
2018-01-02 11:10:00,66.64,66.72,66.61,66.67,24364.0,59.3859,59.4572,59.3592,59.4127,24364.0
2018-01-02 11:20:00,66.68,66.78,66.62,66.73,22909.0,59.4216,59.5107,59.3681,59.4661,22909.0
2018-01-02 11:30:00,66.72,66.74,66.65,66.67,7190.0,59.4572,59.475,59.3948,59.4127,7190.0
2018-01-02 11:40:00,66.66,66.66,66.6,66.62,32825.0,59.4037,59.4037,59.3503,59.3681,32825.0
2018-01-02 11:50:00,66.62,66.66,66.61,66.61,14497.0,59.3681,59.4037,59.3592,59.3592,14497.0
2018-01-02 12:00:00,66.6,66.64,66.6,66.63,21669.0,59.3503,59.3859,59.3503,59.377,21669.0
2018-01-02 12:10:00,66.63,66.67,66.54,66.59,37364.0,59.377,59.4127,59.2968,59.3414,37364.0
2018-01-02 12:20:00,66.59,66.68,66.54,66.68,19869.0,59.3414,59.4216,59.2968,59.4216,19869.0
2018-01-02 12:30:00,66.69,66.73,66.64,66.69,12037.0,59.4305,59.4661,59.3859,59.4305,12037.0
2018-01-02 12:40:00,66.69,66.69,66.64,66.66,20601.0,59.4305,59.4305,59.3859,59.4037,20601.0
2018-01-02 12:50:00,66.64,66.67,66.64,66.66,14778.0,59.3859,59.4127,59.3859,59.4037,14778.0
2018-01-02 13:00:00,66.65,66.67,66.56,66.58,31217.0,59.3948,59.4127,59.3146,59.3325,31217.0
2018-01-02 13:10:00,66.58,66.61,66.57,66.58,14682.0,59.3325,59.3592,59.3235,59.3325,14682.0
2018-01-02 13:20:00,66.58,66.58,66.54,66.56,22420.0,59.3325,59.3325,59.2968,59.3146,22420.0
2018-01-02 13:30:00,66.55,66.56,66.54,66.56,20816.0,59.3057,59.3146,59.2968,59.3146,20816.0
2018-01-02 13:40:00,66.56,66.65,66.55,66.64,19197.0,59.3146,59.3948,59.3057,59.3859,19197.0
2018-01-02 13:50:00,66.65,66.65,66.58,66.61,20795.0,59.3948,59.3948,59.3325,59.3592,20795.0
2018-01-02 14:00:00,66.61,66.62,66.59,66.62,28839.0,59.3592,59.3681,59.3414,59.3681,28839.0
2018-01-02 14:10:00,66.61,66.63,66.6,66.61,29005.0,59.3592,59.377,59.3503,59.3592,29005.0
2018-01-02 14:20:00,66.61,66.61,66.56,66.59,34554.0,59.3592,59.3592,59.3146,59.3414,34554.0
2018-01-02 14:30:00,66.6,66.63,66.58,66.61,36863.0,59.3503,59.377,59.3325,59.3592,36863.0
2018-01-02 14:40:00,66.61,66.62,66.54,66.56,45498.0,59.3592,59.3681,59.2968,59.3146,45498.0
2018-01-02 14:50:00,66.56,66.57,66.42,66.43,32769.0,59.3146,59.3235,59.1899,59.1988,32769.0
2018-01-02 15:00:00,66.44,66.5,66.36,66.5,37663.0,59.2077,59.2612,59.1364,59.2612,37663.0
2018-01-02 15:10:00,66.51,66.56,66.49,66.55,18320.0,59.2701,59.3146,59.2523,59.3057,18320.0
2018-01-02 15:20:00,66.55,66.62,66.54,66.59,34018.0,59.3057,59.3681,59.2968,59.3414,34018.0
2018-01-02 15:30:00,66.59,66.59,66.52,66.57,39501.0,59.3414,59.3414,59.279,59.3235,39501.0
2018-01-02 15:40:00,66.58,66.59,66.54,66.54,58513.0,59.3325,59.3414,59.2968,59.2968,58513.0
2018-01-02 15:50:00,66.55,66.64,66.53,66.6,158146.0,59.3057,59.3859,59.2879,59.3503,158146.0
2018-01-03 09:30:00,66.6,66.91,66.5,66.8,27513.0,59.3503,59.6265,59.2612,59.5285,27513.0
2018-01-03 09:40:00,66.73,66.87,66.55,66.55,13982.0,59.4661,59.5909,59.3057,59.3057,13982.0
2018-01-03 09:50:00,66.54,66.73,66.5,66.69,15608.0,59.2968,59.4661,59.2612,59.4305,15608.0
2018-01-03 10:00:00,66.73,66.88,66.68,66.83,21490.0,59.4661,59.5998,59.4216,59.5552,21490.0
2018-01-03 10:10:00,66.85,66.86,66.78,66.8,10112.0,59.5731,59.582,59.5107,59.5285,10112.0
2018-01-03 10:20:00,66.8,66.83,66.74,66.74,11323.0,59.5285,59.5552,59.475,59.475,11323.0
2018-01-03 10:30:00,66.74,66.88,66.7,66.7,15784.0,59.475,59.5998,59.4394,59.4394,15784.0
2018-01-03 10:40:00,66.7,66.7,66.57,66.57,9463.0,59.4394,59.4394,59.3235,59.3235,9463.0
2018-01-03 10:50:00,66.55,66.57,66.49,66.5,17165.0,59.3057,59.3235,59.2523,59.2612,17165.0
2018-01-03 11:00:00,66.49,66.56,66.48,66.52,13303.0,59.2523,59.3146,59.2433,59.279,13303.0
2018-01-03 11:10:00,66.52,66.57,66.48,66.53,11472.0,59.279,59.3235,59.2433,59.2879,11472.0
2018-01-03 11:20:00,66.52,66.53,66.39,66.44,9806.0,59.279,59.2879,59.1631,59.2077,9806.0
2018-01-03 11:30:00,66.46,66.65,66.46,66.61,26883.0,59.2255,59.3948,59.2255,59.3592,26883.0
2018-01-03 11:40:00,66.61,66.63,66.55,66.63,8511.0,59.3592,59.377,59.3057,59.377,8511.0
2018-01-03 11:50:00,66.62,66.62,66.51,66.52,12943.0,59.3681,59.3681,59.2701,59.279,12943.0
2018-01-03 12:00:00,66.59,66.71,66.52,66.7,22715.0,59.3414,59.4483,59.279,59.4394,22715.0
2018-01-03 12:10:00,66.7,66.73,66.66,66.71,7878.0,59.4394,59.4661,59.4037,59.4483,7878.0
2018-01-03 12:20:00,66.71,66.73,66.65,66.68,13033.0,59.4483,59.4661,59.3948,59.4216,13033.0
2018-01-03 12:30:00,66.66,66.67,66.6,66.61,12712.0,59.4037,59.4127,59.3503,59.3592,12712.0
2018-01-03 12:40:00,66.58,66.61,66.54,66.56,15858.0,59.3325,59.3592,59.2968,59.3146,15858.0
2018-01-03 12:50:00,66.57,66.64,66.57,66.59,8275.0,59.3235,59.3859,59.3235,59.3414,8275.0
2018-01-03 13:00:00,66.59,66.62,66.54,66.6,18364.0,59.3414,59.3681,59.2968,59.3503,18364.0
2018-01-03 13:10:00,66.6,66.63,66.59,66.6,26436.0,59.3503,59.377,59.3414,59.3503,26436.0
2018-01-03 13:20:00,66.6,66.66,66.59,66.62,12920.0,59.3503,59.4037,59.3414,59.3681,12920.0
2018-01-03 13:30:00,66.64,66.66,66.59,66.66,9905.0,59.3859,59.4037,59.3414,59.4037,9905.0
2018-01-03 13:40:00,66.65,66.69,66.62,66.69,11551.0,59.3948,59.4305,59.3681,59.4305,11551.0
2018-01-03 13:50:00,66.69,66.7,66.66,66.68,21460.0,59.4305,59.4394,59.4037,59.4216,21460.0
2018-01-03 14:00:00,66.67,66.77,66.67,66.77,13518.0,59.4127,59.5018,59.4127,59.5018,13518.0
2018-01-03 14:10:00,66.79,66.79,66.74,66.74,8715.0,59.5196,59.5196,59.475,59.475,8715.0
2018-01-03 14:20:00,66.74,66.78,66.71,66.75,19848.0,59.475,59.5107,59.4483,59.484,19848.0
2018-01-03 14:30:00,66.76,66.8,66.73,66.73,11619.0,59.4929,59.5285,59.4661,59.4661,11619.0
2018-01-03 14:40:00,66.73,66.73,66.68,66.7,14025.0,59.4661,59.4661,59.4216,59.4394,14025.0
2018-01-03 14:50:00,66.69,66.74,66.69,66.74,10560.0,59.4305,59.475,59.4305,59.475,10560.0
2018-01-03 15:00:00,66.72,66.74,66.68,66.68,17071.0,59.4572,59.475,59.4216,59.4216,17071.0
2018-01-03 15:10:00,66.67,66.7,66.62,66.65,39730.0,59.4127,59.4394,59.3681,59.3948,39730.0
2018-01-03 15:20:00,66.64,66.65,66.58,66.6,21320.0,59.3859,59.3948,59.3325,59.3503,21320.0
2018-01-03 15:30:00,66.6,66.72,66.58,66.72,29821.0,59.3503,59.4572,59.3325,59.4572,29821.0
2018-01-03 15:40:00,66.72,66.75,66.67,66.68,61959.0,59.4572,59.484,59.4127,59.4216,61959.0
2018-01-03 15:50:00,66.7,66.91,66.67,66.89,202635.0,59.4394,59.6265,59.4127,59.6087,202635.0
2018-01-04 09:30:00,67.88,68.89,67.75,68.71,202926.0,60.4909,61.391,60.3751,61.2306,202926.0
2018-01-04 09:40:00,68.73,69.12,68.63,68.71,113238.0,61.2484,61.596,61.1593,61.2306,113238.0
2018-01-04 09:50:00,68.71,68.83,68.53,68.6,30726.0,61.2306,61.3375,61.0702,61.1326,30726.0
2018-01-04 10:00:00,68.59,68.68,68.42,68.63,42466.0,61.1237,61.2039,60.9722,61.1593,42466.0
2018-01-04 10:10:00,68.64,68.74,68.59,68.73,37016.0,61.1682,61.2573,61.1237,61.2484,37016.0
2018-01-04 10:20:00,68.74,68.92,68.69,68.79,83065.0,61.2573,61.4177,61.2128,61.3019,83065.0
2018-01-04 10:30:00,68.8,68.96,68.8,68.94,26271.0,61.3108,61.4534,61.3108,61.4356,26271.0
2018-01-04 10:40:00,68.93,68.93,68.73,68.77,35734.0,61.4266,61.4266,61.2484,61.2841,35734.0
2018-01-04 10:50:00,68.78,68.79,68.71,68.75,42395.0,61.293,61.3019,61.2306,61.2662,42395.0
2018-01-04 11:00:00,68.75,68.8,68.72,68.72,22979.0,61.2662,61.3108,61.2395,61.2395,22979.0
2018-01-04 11:10:00,68.72,68.72,68.6,68.62,22018.0,61.2395,61.2395,61.1326,61.1504,22018.0
2018-01-04 11:20:00,68.62,68.62,68.46,68.53,30262.0,61.1504,61.1504,61.0078,61.0702,30262.0
2018-01-04 11:30:00,68.5,68.53,68.32,68.32,34051.0,61.0435,61.0702,60.883,60.883,34051.0
2018-01-04 11:40:00,68.33,68.46,68.33,68.39,19575.0,60.892,61.0078,60.892,60.9454,19575.0
2018-01-04 11:50:00,68.41,68.57,68.4,68.57,14134.0,60.9633,61.1058,60.9543,61.1058,14134.0
2018-01-04 12:00:00,68.58,68.67,68.55,68.59,14300.0,61.1147,61.195,61.088,61.1237,14300.0
2018-01-04 12:10:00,68.58,68.61,68.55,68.55,7242.0,61.1147,61.1415,61.088,61.088,7242.0
2018-01-04 12:20:00,68.55,68.57,68.51,68.56,12451.0,61.088,61.1058,61.0524,61.0969,12451.0
2018-01-04 12:30:00,68.56,68.63,68.52,68.58,16985.0,61.0969,61.1593,61.0613,61.1147,16985.0
2018-01-04 12:40:00,68.55,68.61,68.55,68.59,8520.0,61.088,61.1415,61.088,61.1237,8520.0
2018-01-04 12:50:00,68.59,68.65,68.57,68.6,11236.0,61.1237,61.1771,61.1058,61.1326,11236.0
2018-01-04 13:00:00,68.6,68.62,68.59,68.61,5528.0,61.1326,61.1504,61.1237,61.1415,5528.0
2018-01-04 13:10:00,68.59,68.59,68.55,68.55,21648.0,61.1237,61.1237,61.088,61.088,21648.0
2018-01-04 13:20:00,68.55,68.56,68.45,68.51,24931.0,61.088,61.0969,60.9989,61.0524,24931.0
2018-01-04 13:30:00,68.55,68.6,68.51,68.58,10382.0,61.088,61.1326,61.0524,61.1147,10382.0
2018-01-04 13:40:00,68.59,68.61,68.56,68.56,7708.0,61.1237,61.1415,61.0969,61.0969,7708.0
2018-01-04 13:50:00,68.58,68.71,68.56,68.71,33134.0,61.1147,61.2306,61.0969,61.2306,33134.0
2018-01-04 14:00:00,68.7,68.7,68.62,68.63,26210.0,61.2217,61.2217,61.1504,61.1593,26210.0
2018-01-04 14:10:00,68.62,68.63,68.54,68.58,20312.0,61.1504,61.1593,61.0791,61.1147,20312.0
2018-01-04 14:20:00,68.58,68.58,68.51,68.55,19447.0,61.1147,61.1147,61.0524,61.088,19447.0
2018-01-04 14:30:00,68.56,68.58,68.52,68.53,19695.0,61.0969,61.1147,61.0613,61.0702,19695.0
2018-01-04 14:40:00,68.52,68.57,68.52,68.56,33000.0,61.0613,61.1058,61.0613,61.0969,33000.0
2018-01-04 14:50:00,68.56,68.56,68.5,68.55,22136.0,61.0969,61.0969,61.0435,61.088,22136.0
2018-01-04 15:00:00,68.55,68.57,68.5,68.51,31544.0,61.088,61.1058,61.0435,61.0524,31544.0
2018-01-04 15:10:00,68.5,68.53,68.49,68.52,14733.0,61.0435,61.0702,61.0345,61.0613,14733.0
2018-01-04 15:20:00,68.52,68.53,68.4,68.5,24080.0,61.0613,61.0702,60.9543,61.0435,24080.0
2018-01-04 15:30:00,68.49,68.5,68.44,68.45,41153.0,61.0345,61.0435,60.99,60.9989,41153.0
2018-01-04 15:40:00,68.45,68.47,68.39,68.46,53250.0,60.9989,61.0167,60.9454,61.0078,53250.0
2018-01-04 15:50:00,68.45,68.46,68.36,68.45,227339.0,60.9989,61.0078,60.9187,60.9989,227339.0
2018-01-05 09:30:00,68.59,68.68,68.39,68.44,24278.0,61.1237,61.2039,60.9454,60.99,24278.0
2018-01-05 09:40:00,68.39,68.52,68.25,68.41,16418.0,60.9454,61.0613,60.8207,60.9633,16418.0
2018-01-05 09:50:00,68.41,68.48,68.38,68.45,33539.0,60.9633,61.0256,60.9365,60.9989,33539.0
2018-01-05 10:00:00,68.48,68.54,68.42,68.47,21562.0,61.0256,61.0791,60.9722,61.0167,21562.0
2018-01-05 10:10:00,68.46,68.56,68.45,68.56,19474.0,61.0078,61.0969,60.9989,61.0969,19474.0
2018-01-05 10:20:00,68.55,68.56,68.41,68.41,15858.0,61.088,61.0969,60.9633,60.9633,15858.0
2018-01-05 10:30:00,68.42,68.52,68.4,68.45,18847.0,60.9722,61.0613,60.9543,60.9989,18847.0
2018-01-05 10:40:00,68.43,68.46,68.41,68.45,18058.0,60.9811,61.0078,60.9633,60.9989,18058.0
2018-01-05 10:50:00,68.45,68.51,68.44,68.46,12435.0,60.9989,61.0524,60.99,61.0078,12435.0
2018-01-05 11:00:00,68.45,68.5,68.45,68.49,16982.0,60.9989,61.0435,60.9989,61.0345,16982.0
2018-01-05 11:10:00,68.47,68.47,68.36,68.36,16950.0,61.0167,61.0167,60.9187,60.9187,16950.0
2018-01-05 11:20:00,68.37,68.4,68.3,68.3,15447.0,60.9276,60.9543,60.8652,60.8652,15447.0
2018-01-05 11:30:00,68.28,68.29,68.01,68.08,64713.0,60.8474,60.8563,60.6068,60.6692,64713.0
2018-01-05 11:40:00,68.1,68.16,67.97,68.15,41958.0,60.687,60.7405,60.5711,60.7316,41958.0
2018-01-05 11:50:00,68.14,68.17,68.06,68.07,28876.0,60.7226,60.7494,60.6514,60.6603,28876.0
2018-01-05 12:00:00,68.07,68.08,67.9,67.95,32362.0,60.6603,60.6692,60.5088,60.5533,32362.0
2018-01-05 12:10:00,67.96,68.08,67.95,68.06,24812.0,60.5622,60.6692,60.5533,60.6514,24812.0
2018-01-05 12:20:00,68.09,68.12,68.03,68.04,15059.0,60.6781,60.7048,60.6246,60.6335,15059.0
2018-01-05 12:30:00,68.03,68.06,67.98,68.06,18406.0,60.6246,60.6514,60.5801,60.6514,18406.0
2018-01-05 12:40:00,68.07,68.11,68.04,68.08,30204.0,60.6603,60.6959,60.6335,60.6692,30204.0
2018-01-05 12:50:00,68.09,68.09,67.99,68.01,12486.0,60.6781,60.6781,60.589,60.6068,12486.0
2018-01-05 13:00:00,68.01,68.05,67.99,68.05,11860.0,60.6068,60.6424,60.589,60.6424,11860.0
2018-01-05 13:10:00,68.06,68.06,68.0,68.01,14960.0,60.6514,60.6514,60.5979,60.6068,14960.0
2018-01-05 13:20:00,68.01,68.06,68.0,68.05,17097.0,60.6068,60.6514,60.5979,60.6424,17097.0
2018-01-05 13:30:00,68.04,68.06,68.02,68.03,12300.0,60.6335,60.6514,60.6157,60.6246,12300.0
2018-01-05 13:40:00,68.04,68.04,68.02,68.03,10762.0,60.6335,60.6335,60.6157,60.6246,10762.0
2018-01-05 13:50:00,68.03,68.05,68.02,68.03,48967.0,60.6246,60.6424,60.6157,60.6246,48967.0
2018-01-05 14:00:00,68.03,68.08,67.93,67.94,48207.0,60.6246,60.6692,60.5355,60.5444,48207.0
2018-01-05 14:10:00,67.94,67.99,67.94,67.96,19287.0,60.5444,60.589,60.5444,60.5622,19287.0
2018-01-05 14:20:00,67.95,68.02,67.93,68.01,68835.0,60.5533,60.6157,60.5355,60.6068,68835.0
2018-01-05 14:30:00,68.01,68.05,67.99,68.04,27635.0,60.6068,60.6424,60.589,60.6335,27635.0
2018-01-05 14:40:00,68.04,68.06,67.99,68.02,28259.0,60.6335,60.6514,60.589,60.6157,28259.0
2018-01-05 14:50:00,68.03,68.06,68.02,68.04,16350.0,60.6246,60.6514,60.6157,60.6335,16350.0
2018-01-05 15:00:00,68.04,68.13,68.0,68.13,25713.0,60.6335,60.7137,60.5979,60.7137,25713.0
2018-01-05 15:10:00,68.13,68.19,68.11,68.15,27010.0,60.7137,60.7672,60.6959,60.7316,27010.0
2018-01-05 15:20:00,68.15,68.22,68.14,68.19,49605.0,60.7316,60.7939,60.7226,60.7672,49605.0
2018-01-05 15:30:00,68.2,68.2,68.13,68.15,42282.0,60.7761,60.7761,60.7137,60.7316,42282.0
2018-01-05 15:40:00,68.15,68.2,68.13,68.17,54402.0,60.7316,60.7761,60.7137,60.7494,54402.0
2018-01-05 15:50:00,68.17,68.29,68.17,68.25,163511.0,60.7494,60.8563,60.7494,60.8207,163511.0
2018-01-08 09:30:00,68.42,68.42,68.04,68.11,79435.0,60.9722,60.9722,60.6335,60.6959,79435.0
2018-01-08 09:40:00,68.11,68.21,68.1,68.18,24389.0,60.6959,60.785,60.687,60.7583,24389.0
2018-01-08 09:50:00,68.2,68.4,68.19,68.23,27859.0,60.7761,60.9543,60.7672,60.8028,27859.0
2018-01-08 10:00:00,68.26,68.34,68.21,68.25,29007.0,60.8296,60.9009,60.785,60.8207,29007.0
2018-01-08 10:10:00,68.26,68.26,68.09,68.11,38577.0,60.8296,60.8296,60.6781,60.6959,38577.0
2018-01-08 10:20:00,68.12,68.21,68.1,68.21,15502.0,60.7048,60.785,60.687,60.785,15502.0
2018-01-08 10:30:00,68.21,68.26,68.15,68.15,17360.0,60.785,60.8296,60.7316,60.7316,17360.0
2018-01-08 10:40:00,68.14,68.18,68.12,68.15,12482.0,60.7226,60.7583,60.7048,60.7316,12482.0
2018-01-08 10:50:00,68.17,68.17,68.12,68.12,7185.0,60.7494,60.7494,60.7048,60.7048,7185.0
2018-01-08 11:00:00,68.12,68.12,68.03,68.05,19017.0,60.7048,60.7048,60.6246,60.6424,19017.0
2018-01-08 11:10:00,68.05,68.08,68.03,68.05,18149.0,60.6424,60.6692,60.6246,60.6424,18149.0
2018-01-08 11:20:00,68.05,68.06,68.02,68.04,16394.0,60.6424,60.6514,60.6157,60.6335,16394.0
2018-01-08 11:30:00,68.03,68.06,67.95,67.96,16570.0,60.6246,60.6514,60.5533,60.5622,16570.0
2018-01-08 11:40:00,67.96,68.04,67.92,67.99,28257.0,60.5622,60.6335,60.5266,60.589,28257.0
2018-01-08 11:50:00,67.99,68.01,67.92,67.97,37280.0,60.589,60.6068,60.5266,60.5711,37280.0
2018-01-08 12:00:00,67.97,68.03,67.94,67.95,17156.0,60.5711,60.6246,60.5444,60.5533,17156.0
2018-01-08 12:10:00,67.95,68.0,67.95,67.99,7851.0,60.5533,60.5979,60.5533,60.589,7851.0
2018-01-08 12:20:00,67.99,68.05,67.98,68.0,16687.0,60.589,60.6424,60.5801,60.5979,16687.0
2018-01-08 12:30:00,68.02,68.02,67.95,67.99,7798.0,60.6157,60.6157,60.5533,60.589,7798.0
2018-01-08 12:40:00,68.02,68.08,68.0,68.07,8822.0,60.6157,60.6692,60.5979,60.6603,8822.0
2018-01-08 12:50:00,68.08,68.12,68.06,68.06,7260.0,60.6692,60.7048,60.6514,60.6514,7260.0
2018-01-08 13:00:00,68.08,68.14,68.07,68.14,9407.0,60.6692,60.7226,60.6603,60.7226,9407.0
2018-01-08 13:10:00,68.12,68.26,68.12,68.22,9084.0,60.7048,60.8296,60.7048,60.7939,9084.0
2018-01-08 13:20:00,68.23,68.24,68.16,68.16,10884.0,60.8028,60.8118,60.7405,60.7405,10884.0
2018-01-08 13:30:00,68.16,68.18,68.15,68.17,5455.0,60.7405,60.7583,60.7316,60.7494,5455.0
2018-01-08 13:40:00,68.18,68.19,68.11,68.12,11144.0,60.7583,60.7672,60.6959,60.7048,11144.0
2018-01-08 13:50:00,68.12,68.13,68.09,68.1,8358.0,60.7048,60.7137,60.6781,60.687,8358.0
2018-01-08 14:00:00,68.1,68.18,68.1,68.13,17096.0,60.687,60.7583,60.687,60.7137,17096.0
2018-01-08 14:10:00,68.13,68.16,68.1,68.14,13152.0,60.7137,60.7405,60.687,60.7226,13152.0
2018-01-08 14:20:00,68.15,68.2,68.08,68.08,15656.0,60.7316,60.7761,60.6692,60.6692,15656.0
2018-01-08 14:30:00,68.09,68.12,68.09,68.1,15925.0,60.6781,60.7048,60.6781,60.687,15925.0
2018-01-08 14:40:00,68.11,68.14,68.1,68.14,12753.0,60.6959,60.7226,60.687,60.7226,12753.0
2018-01-08 14:50:00,68.13,68.24,68.13,68.22,12528.0,60.7137,60.8118,60.7137,60.7939,12528.0
2018-01-08 15:00:00,68.21,68.28,68.21,68.26,24242.0,60.785,60.8474,60.785,60.8296,24242.0
2018-01-08 15:10:00,68.26,68.26,68.14,68.14,31852.0,60.8296,60.8296,60.7226,60.7226,31852.0
2018-01-08 15:20:00,68.16,68.19,68.15,68.18,14687.0,60.7405,60.7672,60.7316,60.7583,14687.0
2018-01-08 15:30:00,68.17,68.21,68.17,68.2,19062.0,60.7494,60.785,60.7494,60.7761,19062.0
2018-01-08 15:40:00,68.2,68.21,68.16,68.17,33911.0,60.7761,60.785,60.7405,60.7494,33911.0
2018-01-08 15:50:00,68.17,68.22,68.14,68.2,86926.0,60.7494,60.7939,60.7226,60.7761,86926.0
2018-01-09 09:30:00,68.15,68.3,68.13,68.27,21687.0,60.7316,60.8652,60.7137,60.8385,21687.0
2018-01-09 09:40:00,68.32,68.36,68.26,68.28,57905.0,60.883,60.9187,60.8296,60.8474,57905.0
2018-01-09 09:50:00,68.28,68.29,68.12,68.22,52593.0,60.8474,60.8563,60.7048,60.7939,52593.0
2018-01-09 10:00:00,68.22,68.22,68.15,68.18,6501.0,60.7939,60.7939,60.7316,60.7583,6501.0
2018-01-09 10:10:00,68.18,68.21,68.12,68.15,12209.0,60.7583,60.785,60.7048,60.7316,12209.0
2018-01-09 10:20:00,68.15,68.21,68.13,68.2,16325.0,60.7316,60.785,60.7137,60.7761,16325.0
2018-01-09 10:30:00,68.2,68.29,68.18,68.25,25954.0,60.7761,60.8563,60.7583,60.8207,25954.0
2018-01-09 10:40:00,68.25,68.32,68.24,68.32,10501.0,60.8207,60.883,60.8118,60.883,10501.0
2018-01-09 10:50:00,68.31,68.36,68.27,68.32,12827.0,60.8741,60.9187,60.8385,60.883,12827.0
2018-01-09 11:00:00,68.3,68.32,68.24,68.31,34780.0,60.8652,60.883,60.8118,60.8741,34780.0
2018-01-09 11:10:00,68.31,68.84,68.23,68.5,130988.0,60.8741,61.3464,60.8028,61.0435,130988.0
2018-01-09 11:20:00,68.48,68.67,68.48,68.58,18530.0,61.0256,61.195,61.0256,61.1147,18530.0
2018-01-09 11:30:00,68.58,68.62,68.54,68.57,26284.0,61.1147,61.1504,61.0791,61.1058,26284.0
2018-01-09 11:40:00,68.56,68.61,68.56,68.57,29082.0,61.0969,61.1415,61.0969,61.1058,29082.0
2018-01-09 11:50:00,68.58,68.59,68.54,68.56,7111.0,61.1147,61.1237,61.0791,61.0969,7111.0
2018-01-09 12:00:00,68.55,68.6,68.51,68.51,17344.0,61.088,61.1326,61.0524,61.0524,17344.0
2018-01-09 12:10:00,68.51,68.52,68.41,68.41,30604.0,61.0524,61.0613,60.9633,60.9633,30604.0
2018-01-09 12:20:00,68.4,68.42,68.33,68.33,11686.0,60.9543,60.9722,60.892,60.892,11686.0
2018-01-09 12:30:00,68.31,68.39,68.18,68.31,66864.0,60.8741,60.9454,60.7583,60.8741,66864.0
2018-01-09 12:40:00,68.31,68.34,68.22,68.33,42755.0,60.8741,60.9009,60.7939,60.892,42755.0
2018-01-09 12:50:00,68.31,68.33,68.28,68.31,34450.0,60.8741,60.892,60.8474,60.8741,34450.0
2018-01-09 13:00:00,68.31,68.33,68.27,68.3,33209.0,60.8741,60.892,60.8385,60.8652,33209.0
2018-01-09 13:10:00,68.31,68.32,68.26,68.27,10189.0,60.8741,60.883,60.8296,60.8385,10189.0
2018-01-09 13:20:00,68.27,68.3,68.27,68.29,24776.0,60.8385,60.8652,60.8385,60.8563,24776.0
2018-01-09 13:30:00,68.3,68.3,68.26,68.28,14334.0,60.8652,60.8652,60.8296,60.8474,14334.0
2018-01-09 13:40:00,68.27,68.29,68.18,68.18,16768.0,60.8385,60.8563,60.7583,60.7583,16768.0
2018-01-09 13:50:00,68.21,68.22,68.18,68.2,13670.0,60.785,60.7939,60.7583,60.7761,13670.0
2018-01-09 14:00:00,68.21,68.21,68.18,68.19,8547.0,60.785,60.785,60.7583,60.7672,8547.0
2018-01-09 14:10:00,68.2,68.21,68.14,68.14,10962.0,60.7761,60.785,60.7226,60.7226,10962.0
2018-01-09 14:20:00,68.14,68.19,68.12,68.17,69898.0,60.7226,60.7672,60.7048,60.7494,69898.0
2018-01-09 14:30:00,68.16,68.24,68.09,68.23,42560.0,60.7405,60.8118,60.6781,60.8028,42560.0
2018-01-09 14:40:00,68.23,68.28,68.21,68.23,47685.0,60.8028,60.8474,60.785,60.8028,47685.0
2018-01-09 14:50:00,68.24,68.4,68.17,68.25,62136.0,60.8118,60.9543,60.7494,60.8207,62136.0
2018-01-09 15:00:00,68.23,68.24,68.14,68.14,77016.0,60.8028,60.8118,60.7226,60.7226,77016.0
2018-01-09 15:10:00,68.14,68.16,68.07,68.08,70767.0,60.7226,60.7405,60.6603,60.6692,70767.0
2018-01-09 15:20:00,68.08,68.1,68.02,68.06,24512.0,60.6692,60.687,60.6157,60.6514,24512.0
2018-01-09 15:30:00,68.06,68.13,68.06,68.12,35855.0,60.6514,60.7137,60.6514,60.7048,35855.0
2018-01-09 15:40:00,68.12,68.12,67.97,67.98,54662.0,60.7048,60.7048,60.5711,60.5801,54662.0
2018-01-09 15:50:00,67.98,68.06,67.96,67.98,145832.0,60.5801,60.6514,60.5622,60.5801,145832.0
2018-01-10 09:30:00,67.82,67.97,67.66,67.82,29251.0,60.4375,60.5711,60.2949,60.4375,29251.0
2018-01-10 09:40:00,67.78,67.78,67.38,67.48,12930.0,60.4018,60.4018,60.0454,60.1345,12930.0
2018-01-10 09:50:00,67.52,67.73,67.32,67.61,43258.0,60.1701,60.3573,59.9919,60.2503,43258.0
2018-01-10 10:00:00,67.62,67.66,67.53,67.54,41027.0,60.2592,60.2949,60.179,60.188,41027.0
2018-01-10 10:10:00,67.53,67.74,67.53,67.69,13234.0,60.179,60.3662,60.179,60.3216,13234.0
2018-01-10 10:20:00,67.68,67.8,67.68,67.72,11619.0,60.3127,60.4197,60.3127,60.3484,11619.0
2018-01-10 10:30:00,67.73,67.79,67.69,67.76,13818.0,60.3573,60.4107,60.3216,60.384,13818.0
2018-01-10 10:40:00,67.76,67.8,67.68,67.68,17388.0,60.384,60.4197,60.3127,60.3127,17388.0
2018-01-10 10:50:00,67.68,67.72,67.61,67.64,29079.0,60.3127,60.3484,60.2503,60.2771,29079.0
2018-01-10 11:00:00,67.64,67.71,67.61,67.63,9916.0,60.2771,60.3395,60.2503,60.2682,9916.0
2018-01-10 11:10:00,67.6,67.64,67.52,67.58,12730.0,60.2414,60.2771,60.1701,60.2236,12730.0
2018-01-10 11:20:00,67.58,67.6,67.53,67.58,15839.0,60.2236,60.2414,60.179,60.2236,15839.0
2018-01-10 11:30:00,67.57,67.66,67.53,67.66,10800.0,60.2147,60.2949,60.179,60.2949,10800.0
2018-01-10 11:40:00,67.64,67.73,67.64,67.72,7427.0,60.2771,60.3573,60.2771,60.3484,7427.0
2018-01-10 11:50:00,67.73,67.77,67.63,67.66,9411.0,60.3573,60.3929,60.2682,60.2949,9411.0
2018-01-10 12:00:00,67.66,67.67,67.6,67.64,6986.0,60.2949,60.3038,60.2414,60.2771,6986.0
2018-01-10 12:10:00,67.63,67.65,67.57,67.65,9862.0,60.2682,60.286,60.2147,60.286,9862.0
2018-01-10 12:20:00,67.66,67.7,67.66,67.68,11131.0,60.2949,60.3305,60.2949,60.3127,11131.0
2018-01-10 12:30:00,67.67,67.69,67.6,67.6,3907.0,60.3038,60.3216,60.2414,60.2414,3907.0
2018-01-10 12:40:00,67.6,67.62,67.56,67.58,4855.0,60.2414,60.2592,60.2058,60.2236,4855.0
2018-01-10 12:50:00,67.58,67.6,67.54,67.59,5643.0,60.2236,60.2414,60.188,60.2325,5643.0
2018-01-10 13:00:00,67.61,67.66,67.59,67.59,7113.0,60.2503,60.2949,60.2325,60.2325,7113.0
2018-01-10 13:10:00,67.58,67.6,67.56,67.56,7963.0,60.2236,60.2414,60.2058,60.2058,7963.0
2018-01-10 13:20:00,67.58,67.59,67.54,67.55,14692.0,60.2236,60.2325,60.188,60.1969,14692.0
2018-01-10 13:30:00,67.55,67.6,67.54,67.59,7056.0,60.1969,60.2414,60.188,60.2325,7056.0
2018-01-10 13:40:00,67.59,67.61,67.56,67.6,5740.0,60.2325,60.2503,60.2058,60.2414,5740.0
2018-01-10 13:50:00,67.61,67.63,67.59,67.61,8007.0,60.2503,60.2682,60.2325,60.2503,8007.0
2018-01-10 14:00:00,67.6,67.62,67.56,67.56,6940.0,60.2414,60.2592,60.2058,60.2058,6940.0
2018-01-10 14:10:00,67.55,67.62,67.53,67.57,10296.0,60.1969,60.2592,60.179,60.2147,10296.0
2018-01-10 14:20:00,67.56,67.61,67.54,67.58,8904.0,60.2058,60.2503,60.188,60.2236,8904.0
2018-01-10 14:30:00,67.59,67.66,67.57,67.6,13204.0,60.2325,60.2949,60.2147,60.2414,13204.0
2018-01-10 14:40:00,67.6,67.64,67.58,67.59,7212.0,60.2414,60.2771,60.2236,60.2325,7212.0
2018-01-10 14:50:00,67.58,67.64,67.58,67.61,6893.0,60.2236,60.2771,60.2236,60.2503,6893.0
2018-01-10 15:00:00,67.62,67.66,67.61,67.64,13337.0,60.2592,60.2949,60.2503,60.2771,13337.0
2018-01-10 15:10:00,67.64,67.65,67.56,67.56,10162.0,60.2771,60.286,60.2058,60.2058,10162.0
2018-01-10 15:20:00,67.56,67.6,67.56,67.59,13178.0,60.2058,60.2414,60.2058,60.2325,13178.0
2018-01-10 15:30:00,67.59,67.6,67.56,67.6,21445.0,60.2325,60.2414,60.2058,60.2414,21445.0
2018-01-10 15:40:00,67.6,67.6,67.54,67.54,23798.0,60.2414,60.2414,60.188,60.188,23798.0
2018-01-10 15:50:00,67.55,67.59,67.52,67.55,72743.0,60.1969,60.2325,60.1701,60.1969,72743.0
2018-01-11 09:30:00,67.57,67.77,67.53,67.66,29981.0,60.2147,60.3929,60.179,60.2949,29981.0
2018-01-11 09:40:00,67.66,67.88,67.66,67.82,13211.0,60.2949,60.4909,60.2949,60.4375,13211.0
2018-01-11 09:50:00,67.84,67.98,67.79,67.82,50163.0,60.4553,60.5801,60.4107,60.4375,50163.0
2018-01-11 10:00:00,67.8,67.88,67.77,67.83,10798.0,60.4197,60.4909,60.3929,60.4464,10798.0
2018-01-11 10:10:00,67.83,67.84,67.74,67.77,22315.0,60.4464,60.4553,60.3662,60.3929,22315.0
2018-01-11 10:20:00,67.78,67.87,67.75,67.87,20180.0,60.4018,60.482,60.3751,60.482,20180.0
2018-01-11 10:30:00,67.88,67.88,67.76,67.77,12190.0,60.4909,60.4909,60.384,60.3929,12190.0
2018-01-11 10:40:00,67.77,67.78,67.74,67.77,8095.0,60.3929,60.4018,60.3662,60.3929,8095.0
2018-01-11 10:50:00,67.78,67.9,67.75,67.86,13002.0,60.4018,60.5088,60.3751,60.4731,13002.0
2018-01-11 11:00:00,67.86,67.88,67.81,67.81,12131.0,60.4731,60.4909,60.4286,60.4286,12131.0
2018-01-11 11:10:00,67.81,67.93,67.81,67.93,10261.0,60.4286,60.5355,60.4286,60.5355,10261.0
2018-01-11 11:20:00,67.92,67.96,67.9,67.93,8858.0,60.5266,60.5622,60.5088,60.5355,8858.0
2018-01-11 11:30:00,67.9,67.93,67.89,67.91,7841.0,60.5088,60.5355,60.4999,60.5177,7841.0
2018-01-11 11:40:00,67.93,67.94,67.89,67.94,5927.0,60.5355,60.5444,60.4999,60.5444,5927.0
2018-01-11 11:50:00,67.93,68.04,67.92,68.03,16932.0,60.5355,60.6335,60.5266,60.6246,16932.0
2018-01-11 12:00:00,68.02,68.08,67.97,67.98,8316.0,60.6157,60.6692,60.5711,60.5801,8316.0
2018-01-11 12:10:00,67.97,67.97,67.9,67.92,12325.0,60.5711,60.5711,60.5088,60.5266,12325.0
2018-01-11 12:20:00,67.93,67.94,67.82,67.82,13219.0,60.5355,60.5444,60.4375,60.4375,13219.0
2018-01-11 12:30:00,67.85,68.02,67.85,68.02,14780.0,60.4642,60.6157,60.4642,60.6157,14780.0
2018-01-11 12:40:00,68.03,68.09,68.01,68.05,5165.0,60.6246,60.6781,60.6068,60.6424,5165.0
2018-01-11 12:50:00,68.05,68.07,68.04,68.07,3250.0,60.6424,60.6603,60.6335,60.6603,3250.0
2018-01-11 13:00:00,68.07,68.08,68.04,68.04,2662.0,60.6603,60.6692,60.6335,60.6335,2662.0
2018-01-11 13:10:00,68.06,68.1,68.06,68.08,2800.0,60.6514,60.687,60.6514,60.6692,2800.0
2018-01-11 13:20:00,68.09,68.15,68.09,68.15,4118.0,60.6781,60.7316,60.6781,60.7316,4118.0
2018-01-11 13:30:00,68.14,68.14,68.09,68.09,4270.0,60.7226,60.7226,60.6781,60.6781,4270.0
2018-01-11 13:40:00,68.07,68.17,68.05,68.14,7004.0,60.6603,60.7494,60.6424,60.7226,7004.0
2018-01-11 13:50:00,68.15,68.16,68.12,68.14,5366.0,60.7316,60.7405,60.7048,60.7226,5366.0
2018-01-11 14:00:00,68.14,68.18,68.14,68.16,7513.0,60.7226,60.7583,60.7226,60.7405,7513.0
2018-01-11 14:10:00,68.16,68.19,68.15,68.16,26377.0,60.7405,60.7672,60.7316,60.7405,26377.0
2018-01-11 14:20:00,68.16,68.2,68.16,68.18,8563.0,60.7405,60.7761,60.7405,60.7583,8563.0
2018-01-11 14:30:00,68.18,68.18,68.13,68.13,8206.0,60.7583,60.7583,60.7137,60.7137,8206.0
2018-01-11 14:40:00,68.13,68.13,68.08,68.09,8188.0,60.7137,60.7137,60.6692,60.6781,8188.0
2018-01-11 14:50:00,68.09,68.14,68.08,68.13,9727.0,60.6781,60.7226,60.6692,60.7137,9727.0
2018-01-11 15:00:00,68.14,68.2,68.14,68.15,16770.0,60.7226,60.7761,60.7226,60.7316,16770.0
2018-01-11 15:10:00,68.15,68.15,68.12,68.13,16724.0,60.7316,60.7316,60.7048,60.7137,16724.0
2018-01-11 15:20:00,68.12,68.16,68.11,68.15,12930.0,60.7048,60.7405,60.6959,60.7316,12930.0
2018-01-11 15:30:00,68.14,68.15,68.09,68.15,16577.0,60.7226,60.7316,60.6781,60.7316,16577.0
2018-01-11 15:40:00,68.15,68.16,68.12,68.16,25972.0,60.7316,60.7405,60.7048,60.7405,25972.0
2018-01-11 15:50:00,68.16,68.26,68.16,68.26,72132.0,60.7405,60.8296,60.7405,60.8296,72132.0
2018-01-12 09:30:00,68.25,68.25,67.8,67.98,34414.0,60.8207,60.8207,60.4197,60.5801,34414.0
2018-01-12 09:40:00,67.97,68.08,67.9,68.07,15389.0,60.5711,60.6692,60.5088,60.6603,15389.0
2018-01-12 09:50:00,68.06,68.06,67.96,68.06,18050.0,60.6514,60.6514,60.5622,60.6514,18050.0
2018-01-12 10:00:00,68.09,68.16,67.98,68.12,25451.0,60.6781,60.7405,60.5801,60.7048,25451.0
2018-01-12 10:10:00,68.12,68.24,68.11,68.11,8753.0,60.7048,60.8118,60.6959,60.6959,8753.0
2018-01-12 10:20:00,68.11,68.22,68.09,68.22,9468.0,60.6959,60.7939,60.6781,60.7939,9468.0
2018-01-12 10:30:00,68.24,68.4,68.19,68.38,12857.0,60.8118,60.9543,60.7672,60.9365,12857.0
2018-01-12 10:40:00,68.37,68.41,68.35,68.4,12583.0,60.9276,60.9633,60.9098,60.9543,12583.0
2018-01-12 10:50:00,68.4,68.43,68.26,68.28,10965.0,60.9543,60.9811,60.8296,60.8474,10965.0
2018-01-12 11:00:00,68.27,68.28,68.18,68.21,8785.0,60.8385,60.8474,60.7583,60.785,8785.0
2018-01-12 11:10:00,68.22,68.23,68.17,68.22,7177.0,60.7939,60.8028,60.7494,60.7939,7177.0
2018-01-12 11:20:00,68.21,68.24,68.18,68.2,6657.0,60.785,60.8118,60.7583,60.7761,6657.0
2018-01-12 11:30:00,68.22,68.3,68.2,68.26,11050.0,60.7939,60.8652,60.7761,60.8296,11050.0
2018-01-12 11:40:00,68.27,68.32,68.23,68.23,14664.0,60.8385,60.883,60.8028,60.8028,14664.0
2018-01-12 11:50:00,68.25,68.29,68.23,68.27,10731.0,60.8207,60.8563,60.8028,60.8385,10731.0
2018-01-12 12:00:00,68.28,68.28,68.18,68.2,4976.0,60.8474,60.8474,60.7583,60.7761,4976.0
2018-01-12 12:10:00,68.2,68.26,68.18,68.21,14488.0,60.7761,60.8296,60.7583,60.785,14488.0
2018-01-12 12:20:00,68.21,68.26,68.18,68.2,17076.0,60.785,60.8296,60.7583,60.7761,17076.0
2018-01-12 12:30:00,68.19,68.21,68.16,68.18,7226.0,60.7672,60.785,60.7405,60.7583,7226.0
2018-01-12 12:40:00,68.19,68.2,68.14,68.16,6445.0,60.7672,60.7761,60.7226,60.7405,6445.0
2018-01-12 12:50:00,68.17,68.22,68.16,68.2,8188.0,60.7494,60.7939,60.7405,60.7761,8188.0
2018-01-12 13:00:00,68.22,68.26,68.18,68.18,5661.0,60.7939,60.8296,60.7583,60.7583,5661.0
2018-01-12 13:10:00,68.2,68.2,68.14,68.15,5144.0,60.7761,60.7761,60.7226,60.7316,5144.0
2018-01-12 13:20:00,68.14,68.21,68.14,68.18,7520.0,60.7226,60.785,60.7226,60.7583,7520.0
2018-01-12 13:30:00,68.2,68.24,68.18,68.21,8347.0,60.7761,60.8118,60.7583,60.785,8347.0
2018-01-12 13:40:00,68.2,68.23,68.19,68.22,9465.0,60.7761,60.8028,60.7672,60.7939,9465.0
2018-01-12 13:50:00,68.23,68.27,68.22,68.24,5699.0,60.8028,60.8385,60.7939,60.8118,5699.0
2018-01-12 14:00:00,68.24,68.33,68.24,68.3,8931.0,60.8118,60.892,60.8118,60.8652,8931.0
2018-01-12 14:10:00,68.31,68.37,68.3,68.37,17907.0,60.8741,60.9276,60.8652,60.9276,17907.0
2018-01-12 14:20:00,68.36,68.48,68.35,68.48,16610.0,60.9187,61.0256,60.9098,61.0256,16610.0
2018-01-12 14:30:00,68.49,68.49,68.26,68.26,21417.0,61.0345,61.0345,60.8296,60.8296,21417.0
2018-01-12 14:40:00,68.28,68.33,68.25,68.32,13260.0,60.8474,60.892,60.8207,60.883,13260.0
2018-01-12 14:50:00,68.31,68.39,68.3,68.36,8035.0,60.8741,60.9454,60.8652,60.9187,8035.0
2018-01-12 15:00:00,68.35,68.41,68.34,68.35,9787.0,60.9098,60.9633,60.9009,60.9098,9787.0
2018-01-12 15:10:00,68.34,68.35,68.26,68.33,18048.0,60.9009,60.9098,60.8296,60.892,18048.0
2018-01-12 15:20:00,68.33,68.35,68.29,68.29,20069.0,60.892,60.9098,60.8563,60.8563,20069.0
2018-01-12 15:30:00,68.29,68.37,68.29,68.36,31053.0,60.8563,60.9276,60.8563,60.9187,31053.0
2018-01-12 15:40:00,68.37,68.4,68.33,68.39,33829.0,60.9276,60.9543,60.892,60.9454,33829.0
2018-01-12 15:50:00,68.38,68.41,68.3,68.36,96109.0,60.9365,60.9633,60.8652,60.9187,96109.0
2018-01-16 09:30:00,68.41,68.67,68.36,68.56,26318.0,60.9633,61.195,60.9187,61.0969,26318.0
2018-01-16 09:40:00,68.55,68.68,68.47,68.64,5572.0,61.088,61.2039,61.0167,61.1682,5572.0
2018-01-16 09:50:00,68.65,68.69,68.45,68.45,9653.0,61.1771,61.2128,60.9989,60.9989,9653.0
2018-01-16 10:00:00,68.43,68.6,68.37,68.6,39489.0,60.9811,61.1326,60.9276,61.1326,39489.0
2018-01-16 10:10:00,68.56,68.57,68.47,68.51,5709.0,61.0969,61.1058,61.0167,61.0524,5709.0
2018-01-16 10:20:00,68.48,68.53,68.44,68.48,9807.0,61.0256,61.0702,60.99,61.0256,9807.0
2018-01-16 10:30:00,68.49,68.51,68.42,68.5,16856.0,61.0345,61.0524,60.9722,61.0435,16856.0
2018-01-16 10:40:00,68.53,68.53,68.41,68.41,4513.0,61.0702,61.0702,60.9633,60.9633,4513.0
2018-01-16 10:50:00,68.4,68.45,68.37,68.38,5960.0,60.9543,60.9989,60.9276,60.9365,5960.0
2018-01-16 11:00:00,68.38,68.5,68.37,68.45,8650.0,60.9365,61.0435,60.9276,60.9989,8650.0
2018-01-16 11:10:00,68.44,68.48,68.38,68.42,10437.0,60.99,61.0256,60.9365,60.9722,10437.0
2018-01-16 11:20:00,68.42,68.44,68.35,68.44,25284.0,60.9722,60.99,60.9098,60.99,25284.0
2018-01-16 11:30:00,68.44,68.46,68.36,68.38,20078.0,60.99,61.0078,60.9187,60.9365,20078.0
2018-01-16 11:40:00,68.4,68.4,68.19,68.31,16236.0,60.9543,60.9543,60.7672,60.8741,16236.0
2018-01-16 11:50:00,68.3,68.3,68.22,68.28,9376.0,60.8652,60.8652,60.7939,60.8474,9376.0
2018-01-16 12:00:00,68.29,68.34,68.27,68.3,14084.0,60.8563,60.9009,60.8385,60.8652,14084.0
2018-01-16 12:10:00,68.31,68.35,68.25,68.33,12342.0,60.8741,60.9098,60.8207,60.892,12342.0
2018-01-16 12:20:00,68.33,68.33,68.25,68.31,6772.0,60.892,60.892,60.8207,60.8741,6772.0
2018-01-16 12:30:00,68.3,68.3,68.21,68.29,8022.0,60.8652,60.8652,60.785,60.8563,8022.0
2018-01-16 12:40:00,68.3,68.39,68.25,68.35,14969.0,60.8652,60.9454,60.8207,60.9098,14969.0
2018-01-16 12:50:00,68.35,68.35,68.3,68.34,16669.0,60.9098,60.9098,60.8652,60.9009,16669.0
2018-01-16 13:00:00,68.34,68.4,68.31,68.33,10521.0,60.9009,60.9543,60.8741,60.892,10521.0
2018-01-16 13:10:00,68.33,68.39,68.32,68.39,9090.0,60.892,60.9454,60.883,60.9454,9090.0
2018-01-16 13:20:00,68.39,68.39,68.29,68.37,12468.0,60.9454,60.9454,60.8563,60.9276,12468.0
2018-01-16 13:30:00,68.35,68.36,68.28,68.33,8936.0,60.9098,60.9187,60.8474,60.892,8936.0
2018-01-16 13:40:00,68.32,68.34,68.29,68.29,5782.0,60.883,60.9009,60.8563,60.8563,5782.0
2018-01-16 13:50:00,68.29,68.3,68.22,68.25,6979.0,60.8563,60.8652,60.7939,60.8207,6979.0
2018-01-16 14:00:00,68.26,68.31,68.22,68.28,4936.0,60.8296,60.8741,60.7939,60.8474,4936.0
2018-01-16 14:10:00,68.27,68.3,68.22,68.27,7437.0,60.8385,60.8652,60.7939,60.8385,7437.0
2018-01-16 14:20:00,68.27,68.27,68.21,68.21,5752.0,60.8385,60.8385,60.785,60.785,5752.0
2018-01-16 14:30:00,68.24,68.25,68.18,68.19,13494.0,60.8118,60.8207,60.7583,60.7672,13494.0
2018-01-16 14:40:00,68.19,68.19,68.07,68.12,18528.0,60.7672,60.7672,60.6603,60.7048,18528.0
2018-01-16 14:50:00,68.12,68.22,68.12,68.21,9521.0,60.7048,60.7939,60.7048,60.785,9521.0
2018-01-16 15:00:00,68.21,68.29,68.21,68.29,11675.0,60.785,60.8563,60.785,60.8563,11675.0
2018-01-16 15:10:00,68.28,68.29,68.2,68.2,15513.0,60.8474,60.8563,60.7761,60.7761,15513.0
2018-01-16 15:20:00,68.22,68.27,68.19,68.26,17546.0,60.7939,60.8385,60.7672,60.8296,17546.0
2018-01-16 15:30:00,68.26,68.27,68.18,68.18,33728.0,60.8296,60.8385,60.7583,60.7583,33728.0
2018-01-16 15:40:00,68.18,68.23,68.15,68.2,40115.0,60.7583,60.8028,60.7316,60.7761,40115.0
2018-01-16 15:50:00,68.2,68.23,68.09,68.1,84486.0,60.7761,60.8028,60.6781,60.687,84486.0
2018-01-17 09:30:00,68.44,68.44,68.0,68.2,26839.0,60.99,60.99,60.5979,60.7761,26839.0
2018-01-17 09:40:00,68.2,68.35,68.2,68.23,9495.0,60.7761,60.9098,60.7761,60.8028,9495.0
2018-01-17 09:50:00,68.24,68.3,68.2,68.2,7221.0,60.8118,60.8652,60.7761,60.7761,7221.0
2018-01-17 10:00:00,68.22,68.32,68.22,68.3,9941.0,60.7939,60.883,60.7939,60.8652,9941.0
2018-01-17 10:10:00,68.3,68.31,68.1,68.1,10316.0,60.8652,60.8741,60.687,60.687,10316.0
2018-01-17 10:20:00,68.14,68.18,68.05,68.12,14704.0,60.7226,60.7583,60.6424,60.7048,14704.0
2018-01-17 10:30:00,68.14,68.23,68.13,68.15,7974.0,60.7226,60.8028,60.7137,60.7316,7974.0
2018-01-17 10:40:00,68.15,68.23,68.12,68.22,10274.0,60.7316,60.8028,60.7048,60.7939,10274.0
2018-01-17 10:50:00,68.2,68.23,68.13,68.21,11686.0,60.7761,60.8028,60.7137,60.785,11686.0
2018-01-17 11:00:00,68.2,68.25,68.14,68.25,9298.0,60.7761,60.8207,60.7226,60.8207,9298.0
2018-01-17 11:10:00,68.25,68.29,68.24,68.29,7182.0,60.8207,60.8563,60.8118,60.8563,7182.0
2018-01-17 11:20:00,68.29,68.29,68.22,68.26,9360.0,60.8563,60.8563,60.7939,60.8296,9360.0
2018-01-17 11:30:00,68.27,68.32,68.25,68.27,5805.0,60.8385,60.883,60.8207,60.8385,5805.0
2018-01-17 11:40:00,68.25,68.28,68.19,68.22,9491.0,60.8207,60.8474,60.7672,60.7939,9491.0
2018-01-17 11:50:00,68.22,68.25,68.17,68.2,6479.0,60.7939,60.8207,60.7494,60.7761,6479.0
2018-01-17 12:00:00,68.2,68.22,68.18,68.18,46344.0,60.7761,60.7939,60.7583,60.7583,46344.0
2018-01-17 12:10:00,68.19,68.19,68.07,68.08,16751.0,60.7672,60.7672,60.6603,60.6692,16751.0
2018-01-17 12:20:00,68.08,68.12,68.04,68.08,6690.0,60.6692,60.7048,60.6335,60.6692,6690.0
2018-01-17 12:30:00,68.08,68.1,68.06,68.1,8492.0,60.6692,60.687,60.6514,60.687,8492.0
2018-01-17 12:40:00,68.1,68.12,68.08,68.1,7402.0,60.687,60.7048,60.6692,60.687,7402.0
2018-01-17 12:50:00,68.09,68.13,68.07,68.1,6621.0,60.6781,60.7137,60.6603,60.687,6621.0
2018-01-17 13:00:00,68.1,68.11,67.95,68.05,25765.0,60.687,60.6959,60.5533,60.6424,25765.0
2018-01-17 13:10:00,68.04,68.05,68.0,68.0,6642.0,60.6335,60.6424,60.5979,60.5979,6642.0
2018-01-17 13:20:00,68.02,68.05,67.98,67.98,8433.0,60.6157,60.6424,60.5801,60.5801,8433.0
2018-01-17 13:30:00,67.98,68.05,67.98,68.05,11328.0,60.5801,60.6424,60.5801,60.6424,11328.0
2018-01-17 13:40:00,68.06,68.06,68.03,68.04,5464.0,60.6514,60.6514,60.6246,60.6335,5464.0
2018-01-17 13:50:00,68.03,68.12,68.02,68.12,12979.0,60.6246,60.7048,60.6157,60.7048,12979.0
2018-01-17 14:00:00,68.11,68.16,68.09,68.13,16556.0,60.6959,60.7405,60.6781,60.7137,16556.0
2018-01-17 14:10:00,68.12,68.14,68.1,68.13,10960.0,60.7048,60.7226,60.687,60.7137,10960.0
2018-01-17 14:20:00,68.13,68.15,68.08,68.09,31615.0,60.7137,60.7316,60.6692,60.6781,31615.0
2018-01-17 14:30:00,68.09,68.12,68.09,68.1,12781.0,60.6781,60.7048,60.6781,60.687,12781.0
2018-01-17 14:40:00,68.1,68.16,68.08,68.16,13812.0,60.687,60.7405,60.6692,60.7405,13812.0
2018-01-17 14:50:00,68.16,68.18,68.1,68.16,34937.0,60.7405,60.7583,60.687,60.7405,34937.0
2018-01-17 15:00:00,68.16,68.22,68.16,68.2,52489.0,60.7405,60.7939,60.7405,60.7761,52489.0
2018-01-17 15:10:00,68.19,68.3,68.18,68.27,46975.0,60.7672,60.8652,60.7583,60.8385,46975.0
2018-01-17 15:20:00,68.28,68.32,68.2,68.21,19907.0,60.8474,60.883,60.7761,60.785,19907.0
2018-01-17 15:30:00,68.22,68.23,68.13,68.14,38707.0,60.7939,60.8028,60.7137,60.7226,38707.0
2018-01-17 15:40:00,68.14,68.16,68.11,68.14,61130.0,60.7226,60.7405,60.6959,60.7226,61130.0
2018-01-17 15:50:00,68.15,68.31,68.15,68.26,161854.0,60.7316,60.8741,60.7316,60.8296,161854.0
2018-01-18 09:30:00,68.33,68.44,68.11,68.32,26971.0,60.892,60.99,60.6959,60.883,26971.0
2018-01-18 09:40:00,68.22,68.45,68.22,68.33,18470.0,60.7939,60.9989,60.7939,60.892,18470.0
2018-01-18 09:50:00,68.36,68.42,68.24,68.24,9631.0,60.9187,60.9722,60.8118,60.8118,9631.0
2018-01-18 10:00:00,68.25,68.3,68.21,68.22,14772.0,60.8207,60.8652,60.785,60.7939,14772.0
2018-01-18 10:10:00,68.21,68.25,68.07,68.11,14873.0,60.785,60.8207,60.6603,60.6959,14873.0
2018-01-18 10:20:00,68.08,68.09,67.98,68.07,12673.0,60.6692,60.6781,60.5801,60.6603,12673.0
2018-01-18 10:30:00,68.06,68.1,68.0,68.02,10418.0,60.6514,60.687,60.5979,60.6157,10418.0
2018-01-18 10:40:00,68.04,68.06,67.95,67.95,10191.0,60.6335,60.6514,60.5533,60.5533,10191.0
2018-01-18 10:50:00,67.98,67.98,67.9,67.9,8194.0,60.5801,60.5801,60.5088,60.5088,8194.0
2018-01-18 11:00:00,67.89,67.96,67.88,67.92,13684.0,60.4999,60.5622,60.4909,60.5266,13684.0
2018-01-18 11:10:00,67.92,67.92,67.88,67.9,10192.0,60.5266,60.5266,60.4909,60.5088,10192.0
2018-01-18 11:20:00,67.91,67.93,67.88,67.9,24571.0,60.5177,60.5355,60.4909,60.5088,24571.0
2018-01-18 11:30:00,67.91,67.95,67.89,67.89,33301.0,60.5177,60.5533,60.4999,60.4999,33301.0
2018-01-18 11:40:00,67.9,67.97,67.87,67.97,18331.0,60.5088,60.5711,60.482,60.5711,18331.0
2018-01-18 11:50:00,67.97,67.99,67.9,67.94,12490.0,60.5711,60.589,60.5088,60.5444,12490.0
2018-01-18 12:00:00,67.95,67.97,67.91,67.94,9763.0,60.5533,60.5711,60.5177,60.5444,9763.0
2018-01-18 12:10:00,67.92,67.98,67.92,67.95,10617.0,60.5266,60.5801,60.5266,60.5533,10617.0
2018-01-18 12:20:00,67.95,67.97,67.91,67.91,6660.0,60.5533,60.5711,60.5177,60.5177,6660.0
2018-01-18 12:30:00,67.91,68.0,67.9,68.0,8974.0,60.5177,60.5979,60.5088,60.5979,8974.0
2018-01-18 12:40:00,68.0,68.04,67.96,67.98,20012.0,60.5979,60.6335,60.5622,60.5801,20012.0
2018-01-18 12:50:00,67.97,68.0,67.95,67.99,9297.0,60.5711,60.5979,60.5533,60.589,9297.0
2018-01-18 13:00:00,67.98,68.0,67.94,68.0,9799.0,60.5801,60.5979,60.5444,60.5979,9799.0
2018-01-18 13:10:00,67.99,68.07,67.98,68.06,9378.0,60.589,60.6603,60.5801,60.6514,9378.0
2018-01-18 13:20:00,68.07,68.12,68.04,68.12,13735.0,60.6603,60.7048,60.6335,60.7048,13735.0
2018-01-18 13:30:00,68.13,68.14,68.1,68.14,9659.0,60.7137,60.7226,60.687,60.7226,9659.0
2018-01-18 13:40:00,68.13,68.14,68.08,68.12,9249.0,60.7137,60.7226,60.6692,60.7048,9249.0
2018-01-18 13:50:00,68.11,68.13,68.07,68.09,8450.0,60.6959,60.7137,60.6603,60.6781,8450.0
2018-01-18 14:00:00,68.09,68.19,68.09,68.18,14381.0,60.6781,60.7672,60.6781,60.7583,14381.0
2018-01-18 14:10:00,68.17,68.18,68.12,68.12,15816.0,60.7494,60.7583,60.7048,60.7048,15816.0
2018-01-18 14:20:00,68.13,68.15,68.1,68.11,10262.0,60.7137,60.7316,60.687,60.6959,10262.0
2018-01-18 14:30:00,68.12,68.18,68.11,68.15,10666.0,60.7048,60.7583,60.6959,60.7316,10666.0
2018-01-18 14:40:00,68.16,68.16,68.0,68.02,13425.0,60.7405,60.7405,60.5979,60.6157,13425.0
2018-01-18 14:50:00,68.01,68.04,67.94,67.97,45474.0,60.6068,60.6335,60.5444,60.5711,45474.0
2018-01-18 15:00:00,67.95,67.95,67.89,67.92,98814.0,60.5533,60.5533,60.4999,60.5266,98814.0
2018-01-18 15:10:00,67.92,67.94,67.89,67.92,40753.0,60.5266,60.5444,60.4999,60.5266,40753.0
2018-01-18 15:20:00,67.92,67.93,67.9,67.92,37791.0,60.5266,60.5355,60.5088,60.5266,37791.0
2018-01-18 15:30:00,67.91,67.95,67.88,67.95,129919.0,60.5177,60.5533,60.4909,60.5533,129919.0
2018-01-18 15:40:00,67.95,67.97,67.89,67.9,35000.0,60.5533,60.5711,60.4999,60.5088,35000.0
2018-01-18 15:50:00,67.91,67.95,67.9,67.91,100175.0,60.5177,60.5533,60.5088,60.5177,100175.0
2018-01-19 09:30:00,68.01,68.2,67.83,67.84,113679.0,60.6068,60.7761,60.4464,60.4553,113679.0
2018-01-19 09:40:00,67.84,68.07,67.74,68.07,25332.0,60.4553,60.6603,60.3662,60.6603,25332.0
2018-01-19 09:50:00,68.06,68.17,67.92,67.92,19234.0,60.6514,60.7494,60.5266,60.5266,19234.0
2018-01-19 10:00:00,67.91,68.18,67.88,68.16,77223.0,60.5177,60.7583,60.4909,60.7405,77223.0
2018-01-19 10:10:00,68.15,68.15,68.0,68.03,12404.0,60.7316,60.7316,60.5979,60.6246,12404.0
2018-01-19 10:20:00,68.03,68.22,68.03,68.19,8691.0,60.6246,60.7939,60.6246,60.7672,8691.0
2018-01-19 10:30:00,68.19,68.25,68.12,68.19,16015.0,60.7672,60.8207,60.7048,60.7672,16015.0
2018-01-19 10:40:00,68.2,68.21,68.14,68.14,7828.0,60.7761,60.785,60.7226,60.7226,7828.0
2018-01-19 10:50:00,68.12,68.12,68.02,68.02,7331.0,60.7048,60.7048,60.6157,60.6157,7331.0
2018-01-19 11:00:00,68.01,68.04,67.9,67.93,10776.0,60.6068,60.6335,60.5088,60.5355,10776.0
2018-01-19 11:10:00,67.93,67.95,67.88,67.93,11012.0,60.5355,60.5533,60.4909,60.5355,11012.0
2018-01-19 11:20:00,67.93,68.02,67.93,67.99,15380.0,60.5355,60.6157,60.5355,60.589,15380.0
2018-01-19 11:30:00,67.99,68.05,67.99,68.03,6900.0,60.589,60.6424,60.589,60.6246,6900.0
2018-01-19 11:40:00,68.03,68.04,67.96,67.96,9334.0,60.6246,60.6335,60.5622,60.5622,9334.0
2018-01-19 11:50:00,67.95,67.98,67.94,67.95,10338.0,60.5533,60.5801,60.5444,60.5533,10338.0
2018-01-19 12:00:00,67.95,68.01,67.95,68.0,13329.0,60.5533,60.6068,60.5533,60.5979,13329.0
2018-01-19 12:10:00,68.01,68.07,67.99,68.07,7839.0,60.6068,60.6603,60.589,60.6603,7839.0
2018-01-19 12:20:00,68.07,68.07,68.04,68.06,6736.0,60.6603,60.6603,60.6335,60.6514,6736.0
2018-01-19 12:30:00,68.05,68.06,68.03,68.04,6403.0,60.6424,60.6514,60.6246,60.6335,6403.0
2018-01-19 12:40:00,68.03,68.08,68.02,68.07,12370.0,60.6246,60.6692,60.6157,60.6603,12370.0
2018-01-19 12:50:00,68.08,68.08,68.0,68.02,16149.0,60.6692,60.6692,60.5979,60.6157,16149.0
2018-01-19 13:00:00,68.01,68.04,67.99,68.03,10771.0,60.6068,60.6335,60.589,60.6246,10771.0
2018-01-19 13:10:00,68.04,68.08,68.03,68.08,11490.0,60.6335,60.6692,60.6246,60.6692,11490.0
2018-01-19 13:20:00,68.08,68.14,68.07,68.14,14831.0,60.6692,60.7226,60.6603,60.7226,14831.0
2018-01-19 13:30:00,68.14,68.17,68.14,68.17,6774.0,60.7226,60.7494,60.7226,60.7494,6774.0
2018-01-19 13:40:00,68.16,68.17,68.14,68.14,9530.0,60.7405,60.7494,60.7226,60.7226,9530.0
2018-01-19 13:50:00,68.13,68.17,68.1,68.16,20536.0,60.7137,60.7494,60.687,60.7405,20536.0
2018-01-19 14:00:00,68.15,68.27,68.15,68.21,24928.0,60.7316,60.8385,60.7316,60.785,24928.0
2018-01-19 14:10:00,68.19,68.26,68.19,68.25,9161.0,60.7672,60.8296,60.7672,60.8207,9161.0
2018-01-19 14:20:00,68.25,68.31,68.24,68.3,17769.0,60.8207,60.8741,60.8118,60.8652,17769.0
2018-01-19 14:30:00,68.3,68.31,68.27,68.27,8819.0,60.8652,60.8741,60.8385,60.8385,8819.0
2018-01-19 14:40:00,68.26,68.35,68.25,68.31,75809.0,60.8296,60.9098,60.8207,60.8741,75809.0
2018-01-19 14:50:00,68.31,68.33,68.3,68.31,33832.0,60.8741,60.892,60.8652,60.8741,33832.0
2018-01-19 15:00:00,68.31,68.31,68.24,68.24,27008.0,60.8741,60.8741,60.8118,60.8118,27008.0
2018-01-19 15:10:00,68.24,68.26,68.17,68.19,13490.0,60.8118,60.8296,60.7494,60.7672,13490.0
2018-01-19 15:20:00,68.19,68.22,68.16,68.21,19826.0,60.7672,60.7939,60.7405,60.785,19826.0
2018-01-19 15:30:00,68.22,68.28,68.22,68.27,23918.0,60.7939,60.8474,60.7939,60.8385,23918.0
2018-01-19 15:40:00,68.27,68.29,68.2,68.22,35646.0,60.8385,60.8563,60.7761,60.7939,35646.0
2018-01-19 15:50:00,68.22,68.25,68.18,68.19,113057.0,60.7939,60.8207,60.7583,60.7672,113057.0
2018-01-22 09:30:00,68.21,68.25,68.05,68.16,16448.0,60.785,60.8207,60.6424,60.7405,16448.0
2018-01-22 09:40:00,68.15,68.19,67.99,68.17,9938.0,60.7316,60.7672,60.589,60.7494,9938.0
2018-01-22 09:50:00,68.2,68.2,68.09,68.13,6526.0,60.7761,60.7761,60.6781,60.7137,6526.0
2018-01-22 10:00:00,68.13,68.2,68.12,68.19,13919.0,60.7137,60.7761,60.7048,60.7672,13919.0
2018-01-22 10:10:00,68.17,68.29,68.13,68.25,19897.0,60.7494,60.8563,60.7137,60.8207,19897.0
2018-01-22 10:20:00,68.27,68.36,68.22,68.26,31855.0,60.8385,60.9187,60.7939,60.8296,31855.0
2018-01-22 10:30:00,68.24,68.26,68.13,68.14,12376.0,60.8118,60.8296,60.7137,60.7226,12376.0
2018-01-22 10:40:00,68.14,68.16,68.05,68.08,16016.0,60.7226,60.7405,60.6424,60.6692,16016.0
2018-01-22 10:50:00,68.08,68.08,67.98,68.0,16688.0,60.6692,60.6692,60.5801,60.5979,16688.0
2018-01-22 11:00:00,68.01,68.02,67.98,67.99,18985.0,60.6068,60.6157,60.5801,60.589,18985.0
2018-01-22 11:10:00,68.0,68.04,67.97,68.03,52530.0,60.5979,60.6335,60.5711,60.6246,52530.0
2018-01-22 11:20:00,68.03,68.04,67.96,67.96,28475.0,60.6246,60.6335,60.5622,60.5622,28475.0
2018-01-22 11:30:00,67.97,68.03,67.92,68.02,26374.0,60.5711,60.6246,60.5266,60.6157,26374.0
2018-01-22 11:40:00,68.02,68.05,67.97,67.98,18821.0,60.6157,60.6424,60.5711,60.5801,18821.0
2018-01-22 11:50:00,68.02,68.1,68.0,68.05,20667.0,60.6157,60.687,60.5979,60.6424,20667.0
2018-01-22 12:00:00,68.08,68.11,68.04,68.09,13740.0,60.6692,60.6959,60.6335,60.6781,13740.0
2018-01-22 12:10:00,68.09,68.12,68.08,68.1,16015.0,60.6781,60.7048,60.6692,60.687,16015.0
2018-01-22 12:20:00,68.1,68.14,68.08,68.13,7932.0,60.687,60.7226,60.6692,60.7137,7932.0
2018-01-22 12:30:00,68.13,68.18,68.12,68.18,9136.0,60.7137,60.7583,60.7048,60.7583,9136.0
2018-01-22 12:40:00,68.17,68.26,68.17,68.23,20042.0,60.7494,60.8296,60.7494,60.8028,20042.0
2018-01-22 12:50:00,68.22,68.26,68.15,68.15,23658.0,60.7939,60.8296,60.7316,60.7316,23658.0
2018-01-22 13:00:00,68.16,68.18,68.14,68.16,6945.0,60.7405,60.7583,60.7226,60.7405,6945.0
2018-01-22 13:10:00,68.15,68.18,68.07,68.07,29430.0,60.7316,60.7583,60.6603,60.6603,29430.0
2018-01-22 13:20:00,68.07,68.08,68.03,68.07,6391.0,60.6603,60.6692,60.6246,60.6603,6391.0
2018-01-22 13:30:00,68.07,68.09,68.05,68.08,6585.0,60.6603,60.6781,60.6424,60.6692,6585.0
2018-01-22 13:40:00,68.08,68.12,68.08,68.1,9965.0,60.6692,60.7048,60.6692,60.687,9965.0
2018-01-22 13:50:00,68.09,68.1,68.06,68.1,8502.0,60.6781,60.687,60.6514,60.687,8502.0
2018-01-22 14:00:00,68.09,68.1,68.05,68.07,9702.0,60.6781,60.687,60.6424,60.6603,9702.0
2018-01-22 14:10:00,68.06,68.06,67.99,68.02,13259.0,60.6514,60.6514,60.589,60.6157,13259.0
2018-01-22 14:20:00,68.01,68.04,67.98,68.03,15148.0,60.6068,60.6335,60.5801,60.6246,15148.0
2018-01-22 14:30:00,68.03,68.08,68.01,68.08,17933.0,60.6246,60.6692,60.6068,60.6692,17933.0
2018-01-22 14:40:00,68.08,68.14,68.07,68.14,5725.0,60.6692,60.7226,60.6603,60.7226,5725.0
2018-01-22 14:50:00,68.14,68.19,68.09,68.09,22672.0,60.7226,60.7672,60.6781,60.6781,22672.0
2018-01-22 15:00:00,68.07,68.1,68.05,68.09,16326.0,60.6603,60.687,60.6424,60.6781,16326.0
2018-01-22 15:10:00,68.1,68.13,68.08,68.11,10643.0,60.687,60.7137,60.6692,60.6959,10643.0
2018-01-22 15:20:00,68.12,68.18,68.11,68.16,16466.0,60.7048,60.7583,60.6959,60.7405,16466.0
2018-01-22 15:30:00,68.16,68.16,68.11,68.11,28497.0,60.7405,60.7405,60.6959,60.6959,28497.0
2018-01-22 15:40:00,68.11,68.12,68.1,68.11,74923.0,60.6959,60.7048,60.687,60.6959,74923.0
2018-01-22 15:50:00,68.11,68.27,68.1,68.26,107799.0,60.6959,60.8385,60.687,60.8296,107799.0
2018-01-23 09:30:00,68.06,68.26,67.65,67.83,48413.0,60.6514,60.8296,60.286,60.4464,48413.0
2018-01-23 09:40:00,67.85,67.87,67.75,67.86,17876.0,60.4642,60.482,60.3751,60.4731,17876.0
2018-01-23 09:50:00,67.85,67.88,67.76,67.83,20046.0,60.4642,60.4909,60.384,60.4464,20046.0
2018-01-23 10:00:00,67.82,67.88,67.67,67.71,9918.0,60.4375,60.4909,60.3038,60.3395,9918.0
2018-01-23 10:10:00,67.72,67.85,67.71,67.85,18020.0,60.3484,60.4642,60.3395,60.4642,18020.0
2018-01-23 10:20:00,67.83,67.85,67.72,67.8,31373.0,60.4464,60.4642,60.3484,60.4197,31373.0
2018-01-23 10:30:00,67.81,67.87,67.8,67.84,10705.0,60.4286,60.482,60.4197,60.4553,10705.0
2018-01-23 10:40:00,67.84,67.89,67.82,67.87,8020.0,60.4553,60.4999,60.4375,60.482,8020.0
2018-01-23 10:50:00,67.87,67.95,67.83,67.92,21883.0,60.482,60.5533,60.4464,60.5266,21883.0
2018-01-23 11:00:00,67.93,67.97,67.89,67.95,23131.0,60.5355,60.5711,60.4999,60.5533,23131.0
2018-01-23 11:10:00,67.96,67.96,67.91,67.95,13833.0,60.5622,60.5622,60.5177,60.5533,13833.0
2018-01-23 11:20:00,67.95,67.96,67.91,67.95,15834.0,60.5533,60.5622,60.5177,60.5533,15834.0
2018-01-23 11:30:00,67.98,68.02,67.96,68.01,4439.0,60.5801,60.6157,60.5622,60.6068,4439.0
2018-01-23 11:40:00,68.02,68.09,67.99,68.07,4701.0,60.6157,60.6781,60.589,60.6603,4701.0
2018-01-23 11:50:00,68.06,68.11,68.04,68.11,7776.0,60.6514,60.6959,60.6335,60.6959,7776.0
2018-01-23 12:00:00,68.1,68.15,68.09,68.09,3935.0,60.687,60.7316,60.6781,60.6781,3935.0
2018-01-23 12:10:00,68.09,68.14,68.09,68.12,4224.0,60.6781,60.7226,60.6781,60.7048,4224.0
2018-01-23 12:20:00,68.13,68.17,68.13,68.15,6131.0,60.7137,60.7494,60.7137,60.7316,6131.0
2018-01-23 12:30:00,68.15,68.17,68.14,68.15,5106.0,60.7316,60.7494,60.7226,60.7316,5106.0
2018-01-23 12:40:00,68.15,68.2,68.15,68.18,3784.0,60.7316,60.7761,60.7316,60.7583,3784.0
2018-01-23 12:50:00,68.17,68.23,68.15,68.22,5496.0,60.7494,60.8028,60.7316,60.7939,5496.0
2018-01-23 13:00:00,68.22,68.26,68.22,68.25,4663.0,60.7939,60.8296,60.7939,60.8207,4663.0
2018-01-23 13:10:00,68.24,68.26,68.24,68.25,3156.0,60.8118,60.8296,60.8118,60.8207,3156.0
2018-01-23 13:20:00,68.24,68.28,68.24,68.27,7545.0,60.8118,60.8474,60.8118,60.8385,7545.0
2018-01-23 13:30:00,68.28,68.31,68.27,68.29,3927.0,60.8474,60.8741,60.8385,60.8563,3927.0
2018-01-23 13:40:00,68.29,68.34,68.29,68.33,6444.0,60.8563,60.9009,60.8563,60.892,6444.0
2018-01-23 13:50:00,68.32,68.33,68.26,68.27,6700.0,60.883,60.892,60.8296,60.8385,6700.0
2018-01-23 14:00:00,68.28,68.31,68.25,68.26,9995.0,60.8474,60.8741,60.8207,60.8296,9995.0
2018-01-23 14:10:00,68.27,68.27,68.23,68.24,8153.0,60.8385,60.8385,60.8028,60.8118,8153.0
2018-01-23 14:20:00,68.23,68.23,68.17,68.18,13936.0,60.8028,60.8028,60.7494,60.7583,13936.0
2018-01-23 14:30:00,68.19,68.23,68.19,68.23,9632.0,60.7672,60.8028,60.7672,60.8028,9632.0
2018-01-23 14:40:00,68.22,68.26,68.21,68.25,8032.0,60.7939,60.8296,60.785,60.8207,8032.0
2018-01-23 14:50:00,68.26,68.28,68.25,68.25,6418.0,60.8296,60.8474,60.8207,60.8207,6418.0
2018-01-23 15:00:00,68.24,68.28,68.24,68.27,13857.0,60.8118,60.8474,60.8118,60.8385,13857.0
2018-01-23 15:10:00,68.28,68.28,68.2,68.23,19554.0,60.8474,60.8474,60.7761,60.8028,19554.0
2018-01-23 15:20:00,68.23,68.27,68.22,68.24,15816.0,60.8028,60.8385,60.7939,60.8118,15816.0
2018-01-23 15:30:00,68.25,68.28,68.24,68.27,17725.0,60.8207,60.8474,60.8118,60.8385,17725.0
2018-01-23 15:40:00,68.27,68.34,68.25,68.34,22525.0,60.8385,60.9009,60.8207,60.9009,22525.0
2018-01-23 15:50:00,68.34,68.35,68.26,68.29,78309.0,60.9009,60.9098,60.8296,60.8563,78309.0
2018-01-24 09:30:00,68.42,68.64,68.29,68.51,16081.0,60.9722,61.1682,60.8563,61.0524,16081.0
2018-01-24 09:40:00,68.56,68.57,68.45,68.56,8659.0,61.0969,61.1058,60.9989,61.0969,8659.0
2018-01-24 09:50:00,68.58,68.73,68.42,68.51,35124.0,61.1147,61.2484,60.9722,61.0524,35124.0
2018-01-24 10:00:00,68.51,68.62,68.46,68.5,22576.0,61.0524,61.1504,61.0078,61.0435,22576.0
2018-01-24 10:10:00,68.48,68.51,68.38,68.46,81702.0,61.0256,61.0524,60.9365,61.0078,81702.0
2018-01-24 10:20:00,68.42,68.43,68.2,68.2,24532.0,60.9722,60.9811,60.7761,60.7761,24532.0
2018-01-24 10:30:00,68.21,68.36,68.19,68.32,35167.0,60.785,60.9187,60.7672,60.883,35167.0
2018-01-24 10:40:00,68.32,68.45,68.32,68.43,12782.0,60.883,60.9989,60.883,60.9811,12782.0
2018-01-24 10:50:00,68.42,68.44,68.24,68.29,22218.0,60.9722,60.99,60.8118,60.8563,22218.0
2018-01-24 11:00:00,68.3,68.4,68.28,68.35,8700.0,60.8652,60.9543,60.8474,60.9098,8700.0
2018-01-24 11:10:00,68.35,68.36,68.24,68.3,11355.0,60.9098,60.9187,60.8118,60.8652,11355.0
2018-01-24 11:20:00,68.29,68.34,68.26,68.34,7070.0,60.8563,60.9009,60.8296,60.9009,7070.0
2018-01-24 11:30:00,68.37,68.37,68.13,68.22,38562.0,60.9276,60.9276,60.7137,60.7939,38562.0
2018-01-24 11:40:00,68.22,68.25,68.1,68.15,17799.0,60.7939,60.8207,60.687,60.7316,17799.0
2018-01-24 11:50:00,68.15,68.22,68.12,68.16,10220.0,60.7316,60.7939,60.7048,60.7405,10220.0
2018-01-24 12:00:00,68.16,68.18,68.12,68.15,4399.0,60.7405,60.7583,60.7048,60.7316,4399.0
2018-01-24 12:10:00,68.17,68.21,68.13,68.15,5746.0,60.7494,60.785,60.7137,60.7316,5746.0
2018-01-24 12:20:00,68.16,68.17,68.07,68.08,6166.0,60.7405,60.7494,60.6603,60.6692,6166.0
2018-01-24 12:30:00,68.1,68.13,68.02,68.03,6824.0,60.687,60.7137,60.6157,60.6246,6824.0
2018-01-24 12:40:00,68.02,68.11,67.98,68.11,7441.0,60.6157,60.6959,60.5801,60.6959,7441.0
2018-01-24 12:50:00,68.13,68.13,68.04,68.05,7288.0,60.7137,60.7137,60.6335,60.6424,7288.0
2018-01-24 13:00:00,68.06,68.08,68.0,68.0,8002.0,60.6514,60.6692,60.5979,60.5979,8002.0
2018-01-24 13:10:00,68.01,68.07,68.01,68.04,5292.0,60.6068,60.6603,60.6068,60.6335,5292.0
2018-01-24 13:20:00,68.04,68.17,68.02,68.17,11782.0,60.6335,60.7494,60.6157,60.7494,11782.0
2018-01-24 13:30:00,68.17,68.21,68.09,68.15,8403.0,60.7494,60.785,60.6781,60.7316,8403.0
2018-01-24 13:40:00,68.14,68.17,68.11,68.15,6409.0,60.7226,60.7494,60.6959,60.7316,6409.0
2018-01-24 13:50:00,68.15,68.22,68.14,68.17,11215.0,60.7316,60.7939,60.7226,60.7494,11215.0
2018-01-24 14:00:00,68.18,68.22,68.18,68.22,42495.0,60.7583,60.7939,60.7583,60.7939,42495.0
2018-01-24 14:10:00,68.22,68.28,68.2,68.24,46223.0,60.7939,60.8474,60.7761,60.8118,46223.0
2018-01-24 14:20:00,68.27,68.28,68.16,68.22,14787.0,60.8385,60.8474,60.7405,60.7939,14787.0
2018-01-24 14:30:00,68.22,68.26,68.19,68.23,8005.0,60.7939,60.8296,60.7672,60.8028,8005.0
2018-01-24 14:40:00,68.22,68.22,68.15,68.17,11467.0,60.7939,60.7939,60.7316,60.7494,11467.0
2018-01-24 14:50:00,68.15,68.2,68.1,68.11,12335.0,60.7316,60.7761,60.687,60.6959,12335.0
2018-01-24 15:00:00,68.11,68.17,68.08,68.16,12573.0,60.6959,60.7494,60.6692,60.7405,12573.0
2018-01-24 15:10:00,68.15,68.19,68.14,68.17,12534.0,60.7316,60.7672,60.7226,60.7494,12534.0
2018-01-24 15:20:00,68.17,68.21,68.16,68.21,10798.0,60.7494,60.785,60.7405,60.785,10798.0
2018-01-24 15:30:00,68.22,68.24,68.17,68.21,20500.0,60.7939,60.8118,60.7494,60.785,20500.0
2018-01-24 15:40:00,68.2,68.35,68.19,68.28,27498.0,60.7761,60.9098,60.7672,60.8474,27498.0
2018-01-24 15:50:00,68.27,68.28,68.12,68.14,97551.0,60.8385,60.8474,60.7048,60.7226,97551.0
2018-01-25 09:30:00,68.37,68.38,68.13,68.27,48127.0,60.9276,60.9365,60.7137,60.8385,48127.0
2018-01-25 09:40:00,68.36,68.36,68.18,68.25,10752.0,60.9187,60.9187,60.7583,60.8207,10752.0
2018-01-25 09:50:00,68.24,68.26,68.07,68.08,9124.0,60.8118,60.8296,60.6603,60.6692,9124.0
2018-01-25 10:00:00,68.1,68.27,68.08,68.16,5991.0,60.687,60.8385,60.6692,60.7405,5991.0
2018-01-25 10:10:00,68.15,68.16,68.05,68.05,7781.0,60.7316,60.7405,60.6424,60.6424,7781.0
2018-01-25 10:20:00,68.04,68.16,67.95,68.11,34900.0,60.6335,60.7405,60.5533,60.6959,34900.0
2018-01-25 10:30:00,68.12,68.14,68.02,68.04,5462.0,60.7048,60.7226,60.6157,60.6335,5462.0
2018-01-25 10:40:00,68.05,68.1,68.05,68.08,3996.0,60.6424,60.687,60.6424,60.6692,3996.0
2018-01-25 10:50:00,68.09,68.1,68.03,68.08,4446.0,60.6781,60.687,60.6246,60.6692,4446.0
2018-01-25 11:00:00,68.08,68.14,68.08,68.14,6186.0,60.6692,60.7226,60.6692,60.7226,6186.0
2018-01-25 11:10:00,68.14,68.2,68.13,68.16,16333.0,60.7226,60.7761,60.7137,60.7405,16333.0
2018-01-25 11:20:00,68.17,68.24,68.15,68.24,9520.0,60.7494,60.8118,60.7316,60.8118,9520.0
2018-01-25 11:30:00,68.26,68.3,68.19,68.28,26901.0,60.8296,60.8652,60.7672,60.8474,26901.0
2018-01-25 11:40:00,68.27,68.35,68.27,68.31,6959.0,60.8385,60.9098,60.8385,60.8741,6959.0
2018-01-25 11:50:00,68.3,68.3,68.23,68.23,10176.0,60.8652,60.8652,60.8028,60.8028,10176.0
2018-01-25 12:00:00,68.24,68.28,68.23,68.23,5491.0,60.8118,60.8474,60.8028,60.8028,5491.0
2018-01-25 12:10:00,68.24,68.33,68.24,68.29,12891.0,60.8118,60.892,60.8118,60.8563,12891.0
2018-01-25 12:20:00,68.3,68.3,68.28,68.29,9103.0,60.8652,60.8652,60.8474,60.8563,9103.0
2018-01-25 12:30:00,68.28,68.3,68.28,68.3,8987.0,60.8474,60.8652,60.8474,60.8652,8987.0
2018-01-25 12:40:00,68.29,68.3,68.28,68.3,4145.0,60.8563,60.8652,60.8474,60.8652,4145.0
2018-01-25 12:50:00,68.29,68.3,68.27,68.3,7525.0,60.8563,60.8652,60.8385,60.8652,7525.0
2018-01-25 13:00:00,68.3,68.36,68.28,68.34,9221.0,60.8652,60.9187,60.8474,60.9009,9221.0
2018-01-25 13:10:00,68.35,68.43,68.35,68.42,14694.0,60.9098,60.9811,60.9098,60.9722,14694.0
2018-01-25 13:20:00,68.43,68.45,68.35,68.37,10073.0,60.9811,60.9989,60.9098,60.9276,10073.0
2018-01-25 13:30:00,68.35,68.37,68.33,68.35,11928.0,60.9098,60.9276,60.892,60.9098,11928.0
2018-01-25 13:40:00,68.35,68.4,68.34,68.39,51807.0,60.9098,60.9543,60.9009,60.9454,51807.0
2018-01-25 13:50:00,68.39,68.4,68.37,68.37,14557.0,60.9454,60.9543,60.9276,60.9276,14557.0
2018-01-25 14:00:00,68.37,68.4,68.35,68.39,6198.0,60.9276,60.9543,60.9098,60.9454,6198.0
2018-01-25 14:10:00,68.38,68.39,68.25,68.29,17233.0,60.9365,60.9454,60.8207,60.8563,17233.0
2018-01-25 14:20:00,68.29,68.3,68.23,68.27,10755.0,60.8563,60.8652,60.8028,60.8385,10755.0
2018-01-25 14:30:00,68.27,68.39,68.26,68.29,20147.0,60.8385,60.9454,60.8296,60.8563,20147.0
2018-01-25 14:40:00,68.29,68.37,68.28,68.32,20956.0,60.8563,60.9276,60.8474,60.883,20956.0
2018-01-25 14:50:00,68.31,68.34,68.27,68.3,12615.0,60.8741,60.9009,60.8385,60.8652,12615.0
2018-01-25 15:00:00,68.31,68.38,68.29,68.36,13566.0,60.8741,60.9365,60.8563,60.9187,13566.0
2018-01-25 15:10:00,68.37,68.39,68.31,68.39,15864.0,60.9276,60.9454,60.8741,60.9454,15864.0
2018-01-25 15:20:00,68.39,68.4,68.37,68.4,13967.0,60.9454,60.9543,60.9276,60.9543,13967.0
2018-01-25 15:30:00,68.39,68.41,68.37,68.41,23467.0,60.9454,60.9633,60.9276,60.9633,23467.0
2018-01-25 15:40:00,68.41,68.52,68.41,68.44,42006.0,60.9633,61.0613,60.9633,60.99,42006.0
2018-01-25 15:50:00,68.46,68.51,68.44,68.49,60692.0,61.0078,61.0524,60.99,61.0345,60692.0
2018-01-26 09:30:00,68.77,68.79,68.4,68.53,12896.0,61.2841,61.3019,60.9543,61.0702,12896.0
2018-01-26 09:40:00,68.53,68.83,68.53,68.83,103869.0,61.0702,61.3375,61.0702,61.3375,103869.0
2018-01-26 09:50:00,68.87,68.87,68.66,68.75,13913.0,61.3732,61.3732,61.186,61.2662,13913.0
2018-01-26 10:00:00,68.77,68.78,68.67,68.67,14523.0,61.2841,61.293,61.195,61.195,14523.0
2018-01-26 10:10:00,68.65,68.7,68.61,68.63,10094.0,61.1771,61.2217,61.1415,61.1593,10094.0
2018-01-26 10:20:00,68.63,68.74,68.63,68.74,22335.0,61.1593,61.2573,61.1593,61.2573,22335.0
2018-01-26 10:30:00,68.74,68.84,68.72,68.84,15084.0,61.2573,61.3464,61.2395,61.3464,15084.0
2018-01-26 10:40:00,68.81,68.82,68.72,68.72,8000.0,61.3197,61.3286,61.2395,61.2395,8000.0
2018-01-26 10:50:00,68.71,68.72,68.68,68.68,4853.0,61.2306,61.2395,61.2039,61.2039,4853.0
2018-01-26 11:00:00,68.67,68.67,68.6,68.61,6614.0,61.195,61.195,61.1326,61.1415,6614.0
2018-01-26 11:10:00,68.61,68.62,68.58,68.6,6056.0,61.1415,61.1504,61.1147,61.1326,6056.0
2018-01-26 11:20:00,68.6,68.6,68.56,68.57,5181.0,61.1326,61.1326,61.0969,61.1058,5181.0
2018-01-26 11:30:00,68.59,68.68,68.58,68.67,13651.0,61.1237,61.2039,61.1147,61.195,13651.0
2018-01-26 11:40:00,68.66,68.69,68.63,68.69,3013.0,61.186,61.2128,61.1593,61.2128,3013.0
2018-01-26 11:50:00,68.68,68.78,68.67,68.78,7229.0,61.2039,61.293,61.195,61.293,7229.0
2018-01-26 12:00:00,68.79,68.79,68.75,68.78,12113.0,61.3019,61.3019,61.2662,61.293,12113.0
2018-01-26 12:10:00,68.78,68.8,68.72,68.73,4500.0,61.293,61.3108,61.2395,61.2484,4500.0
2018-01-26 12:20:00,68.72,68.78,68.71,68.77,5300.0,61.2395,61.293,61.2306,61.2841,5300.0
2018-01-26 12:30:00,68.8,68.86,68.79,68.81,5625.0,61.3108,61.3643,61.3019,61.3197,5625.0
2018-01-26 12:40:00,68.8,68.92,68.8,68.92,32950.0,61.3108,61.4177,61.3108,61.4177,32950.0
2018-01-26 12:50:00,68.91,68.94,68.88,68.89,38494.0,61.4088,61.4356,61.3821,61.391,38494.0
2018-01-26 13:00:00,68.88,68.9,68.88,68.88,11152.0,61.3821,61.3999,61.3821,61.3821,11152.0
2018-01-26 13:10:00,68.87,68.88,68.86,68.88,2545.0,61.3732,61.3821,61.3643,61.3821,2545.0
2018-01-26 13:20:00,68.88,68.9,68.88,68.89,3868.0,61.3821,61.3999,61.3821,61.391,3868.0
2018-01-26 13:30:00,68.9,68.9,68.89,68.9,4819.0,61.3999,61.3999,61.391,61.3999,4819.0
2018-01-26 13:40:00,68.9,68.91,68.88,68.91,3683.0,61.3999,61.4088,61.3821,61.4088,3683.0
2018-01-26 13:50:00,68.92,68.97,68.9,68.96,6823.0,61.4177,61.4623,61.3999,61.4534,6823.0
2018-01-26 14:00:00,68.96,68.96,68.89,68.92,13046.0,61.4534,61.4534,61.391,61.4177,13046.0
2018-01-26 14:10:00,68.93,68.98,68.9,68.97,15347.0,61.4266,61.4712,61.3999,61.4623,15347.0
2018-01-26 14:20:00,68.98,69.0,68.95,68.95,14105.0,61.4712,61.489,61.4445,61.4445,14105.0
2018-01-26 14:30:00,68.96,68.99,68.95,68.97,14586.0,61.4534,61.4801,61.4445,61.4623,14586.0
2018-01-26 14:40:00,68.97,69.01,68.96,69.01,25018.0,61.4623,61.4979,61.4534,61.4979,25018.0
2018-01-26 14:50:00,69.0,69.0,68.9,68.9,13169.0,61.489,61.489,61.3999,61.3999,13169.0
2018-01-26 15:00:00,68.92,68.97,68.91,68.97,21095.0,61.4177,61.4623,61.4088,61.4623,21095.0
2018-01-26 15:10:00,68.97,69.29,68.96,69.27,66494.0,61.4623,61.7475,61.4534,61.7296,66494.0
2018-01-26 15:20:00,69.29,69.39,69.28,69.33,50722.0,61.7475,61.8366,61.7385,61.7831,50722.0
2018-01-26 15:30:00,69.33,69.38,69.3,69.32,46679.0,61.7831,61.8277,61.7564,61.7742,46679.0
2018-01-26 15:40:00,69.33,69.4,69.29,69.3,47942.0,61.7831,61.8455,61.7475,61.7564,47942.0
2018-01-26 15:50:00,69.28,69.32,69.22,69.31,80944.0,61.7385,61.7742,61.6851,61.7653,80944.0
2018-01-29 09:30:00,69.05,69.24,68.85,68.91,20652.0,61.5336,61.7029,61.3554,61.4088,20652.0
2018-01-29 09:40:00,68.96,69.12,68.96,69.06,3000.0,61.4534,61.596,61.4534,61.5425,3000.0
2018-01-29 09:50:00,69.04,69.11,69.02,69.07,6643.0,61.5247,61.5871,61.5069,61.5514,6643.0
2018-01-29 10:00:00,69.05,69.09,69.0,69.04,9571.0,61.5336,61.5692,61.489,61.5247,9571.0
2018-01-29 10:10:00,69.03,69.07,68.96,69.0,5344.0,61.5158,61.5514,61.4534,61.489,5344.0
2018-01-29 10:20:00,68.98,69.01,68.93,68.94,7505.0,61.4712,61.4979,61.4266,61.4356,7505.0
2018-01-29 10:30:00,68.94,68.97,68.88,68.9,5500.0,61.4356,61.4623,61.3821,61.3999,5500.0
2018-01-29 10:40:00,68.88,68.92,68.85,68.91,9691.0,61.3821,61.4177,61.3554,61.4088,9691.0
2018-01-29 10:50:00,68.91,68.97,68.89,68.91,6105.0,61.4088,61.4623,61.391,61.4088,6105.0
2018-01-29 11:00:00,68.91,68.91,68.78,68.8,8165.0,61.4088,61.4088,61.293,61.3108,8165.0
2018-01-29 11:10:00,68.83,68.87,68.76,68.87,8848.0,61.3375,61.3732,61.2752,61.3732,8848.0
2018-01-29 11:20:00,68.88,68.94,68.84,68.93,8825.0,61.3821,61.4356,61.3464,61.4266,8825.0
2018-01-29 11:30:00,68.94,69.0,68.94,68.94,6256.0,61.4356,61.489,61.4356,61.4356,6256.0
2018-01-29 11:40:00,68.93,69.01,68.88,68.96,7125.0,61.4266,61.4979,61.3821,61.4534,7125.0
2018-01-29 11:50:00,68.95,69.04,68.95,68.98,20141.0,61.4445,61.5247,61.4445,61.4712,20141.0
2018-01-29 12:00:00,68.97,68.99,68.92,68.95,12123.0,61.4623,61.4801,61.4177,61.4445,12123.0
2018-01-29 12:10:00,68.93,69.01,68.93,69.01,4612.0,61.4266,61.4979,61.4266,61.4979,4612.0
2018-01-29 12:20:00,69.01,69.04,68.98,69.02,6693.0,61.4979,61.5247,61.4712,61.5069,6693.0
2018-01-29 12:30:00,68.98,69.0,68.97,68.98,3280.0,61.4712,61.489,61.4623,61.4712,3280.0
2018-01-29 12:40:00,68.97,68.99,68.88,68.88,6589.0,61.4623,61.4801,61.3821,61.3821,6589.0
2018-01-29 12:50:00,68.87,68.93,68.87,68.93,3943.0,61.3732,61.4266,61.3732,61.4266,3943.0
2018-01-29 13:00:00,68.94,68.94,68.89,68.9,1621.0,61.4356,61.4356,61.391,61.3999,1621.0
2018-01-29 13:10:00,68.89,68.95,68.87,68.95,10779.0,61.391,61.4445,61.3732,61.4445,10779.0
2018-01-29 13:20:00,68.95,68.95,68.86,68.86,5167.0,61.4445,61.4445,61.3643,61.3643,5167.0
2018-01-29 13:30:00,68.89,68.91,68.87,68.9,5500.0,61.391,61.4088,61.3732,61.3999,5500.0
2018-01-29 13:40:00,68.9,68.92,68.88,68.9,8160.0,61.3999,61.4177,61.3821,61.3999,8160.0
2018-01-29 13:50:00,68.87,68.87,68.8,68.8,2980.0,61.3732,61.3732,61.3108,61.3108,2980.0
2018-01-29 14:00:00,68.83,68.85,68.76,68.76,7462.0,61.3375,61.3554,61.2752,61.2752,7462.0
2018-01-29 14:10:00,68.75,68.83,68.72,68.82,5740.0,61.2662,61.3375,61.2395,61.3286,5740.0
2018-01-29 14:20:00,68.83,68.86,68.72,68.72,13003.0,61.3375,61.3643,61.2395,61.2395,13003.0
2018-01-29 14:30:00,68.75,68.77,68.68,68.68,9647.0,61.2662,61.2841,61.2039,61.2039,9647.0
2018-01-29 14:40:00,68.68,68.73,68.62,68.64,18715.0,61.2039,61.2484,61.1504,61.1682,18715.0
2018-01-29 14:50:00,68.64,68.76,68.63,68.76,8548.0,61.1682,61.2752,61.1593,61.2752,8548.0
2018-01-29 15:00:00,68.74,68.74,68.64,68.7,10151.0,61.2573,61.2573,61.1682,61.2217,10151.0
2018-01-29 15:10:00,68.69,68.73,68.67,68.7,11060.0,61.2128,61.2484,61.195,61.2217,11060.0
2018-01-29 15:20:00,68.7,68.7,68.48,68.51,22754.0,61.2217,61.2217,61.0256,61.0524,22754.0
2018-01-29 15:30:00,68.48,68.6,68.48,68.55,29150.0,61.0256,61.1326,61.0256,61.088,29150.0
2018-01-29 15:40:00,68.54,68.58,68.44,68.45,41615.0,61.0791,61.1147,60.99,60.9989,41615.0
2018-01-29 15:50:00,68.46,68.52,68.42,68.43,87354.0,61.0078,61.0613,60.9722,60.9811,87354.0
2018-01-30 09:30:00,68.18,68.79,68.18,68.55,26212.0,60.7583,61.3019,60.7583,61.088,26212.0
2018-01-30 09:40:00,68.63,68.63,68.37,68.42,20444.0,61.1593,61.1593,60.9276,60.9722,20444.0
2018-01-30 09:50:00,68.45,68.55,68.42,68.45,8358.0,60.9989,61.088,60.9722,60.9989,8358.0
2018-01-30 10:00:00,68.44,68.47,68.32,68.45,12111.0,60.99,61.0167,60.883,60.9989,12111.0
2018-01-30 10:10:00,68.45,68.55,68.43,68.43,27332.0,60.9989,61.088,60.9811,60.9811,27332.0
2018-01-30 10:20:00,68.43,68.63,68.41,68.63,11871.0,60.9811,61.1593,60.9633,61.1593,11871.0
2018-01-30 10:30:00,68.63,68.86,68.63,68.82,13656.0,61.1593,61.3643,61.1593,61.3286,13656.0
2018-01-30 10:40:00,68.79,68.79,68.73,68.75,14429.0,61.3019,61.3019,61.2484,61.2662,14429.0
2018-01-30 10:50:00,68.74,69.07,68.74,69.02,17549.0,61.2573,61.5514,61.2573,61.5069,17549.0
2018-01-30 11:00:00,69.0,69.04,68.86,68.89,21028.0,61.489,61.5247,61.3643,61.391,21028.0
2018-01-30 11:10:00,68.86,68.99,68.86,68.96,18948.0,61.3643,61.4801,61.3643,61.4534,18948.0
2018-01-30 11:20:00,68.97,69.03,68.9,68.91,13956.0,61.4623,61.5158,61.3999,61.4088,13956.0
2018-01-30 11:30:00,68.91,69.0,68.9,68.95,14066.0,61.4088,61.489,61.3999,61.4445,14066.0
2018-01-30 11:40:00,68.95,68.99,68.74,68.74,22610.0,61.4445,61.4801,61.2573,61.2573,22610.0
2018-01-30 11:50:00,68.74,68.79,68.69,68.69,7170.0,61.2573,61.3019,61.2128,61.2128,7170.0
2018-01-30 12:00:00,68.7,68.74,68.65,68.69,8241.0,61.2217,61.2573,61.1771,61.2128,8241.0
2018-01-30 12:10:00,68.69,68.7,68.65,68.69,9764.0,61.2128,61.2217,61.1771,61.2128,9764.0
2018-01-30 12:20:00,68.7,68.7,68.61,68.62,6832.0,61.2217,61.2217,61.1415,61.1504,6832.0
2018-01-30 12:30:00,68.61,68.7,68.61,68.7,6179.0,61.1415,61.2217,61.1415,61.2217,6179.0
2018-01-30 12:40:00,68.7,68.74,68.65,68.65,6247.0,61.2217,61.2573,61.1771,61.1771,6247.0
2018-01-30 12:50:00,68.65,68.67,68.62,68.66,8855.0,61.1771,61.195,61.1504,61.186,8855.0
2018-01-30 13:00:00,68.66,68.67,68.58,68.62,7053.0,61.186,61.195,61.1147,61.1504,7053.0
2018-01-30 13:10:00,68.63,68.66,68.54,68.56,5431.0,61.1593,61.186,61.0791,61.0969,5431.0
2018-01-30 13:20:00,68.55,68.57,68.52,68.54,6508.0,61.088,61.1058,61.0613,61.0791,6508.0
2018-01-30 13:30:00,68.53,68.56,68.5,68.55,8371.0,61.0702,61.0969,61.0435,61.088,8371.0
2018-01-30 13:40:00,68.56,68.69,68.55,68.69,9931.0,61.0969,61.2128,61.088,61.2128,9931.0
2018-01-30 13:50:00,68.68,68.73,68.67,68.69,4263.0,61.2039,61.2484,61.195,61.2128,4263.0
2018-01-30 14:00:00,68.7,68.72,68.65,68.67,8109.0,61.2217,61.2395,61.1771,61.195,8109.0
2018-01-30 14:10:00,68.68,68.73,68.63,68.63,5302.0,61.2039,61.2484,61.1593,61.1593,5302.0
2018-01-30 14:20:00,68.61,68.63,68.59,68.63,6157.0,61.1415,61.1593,61.1237,61.1593,6157.0
2018-01-30 14:30:00,68.63,68.64,68.56,68.58,6048.0,61.1593,61.1682,61.0969,61.1147,6048.0
2018-01-30 14:40:00,68.59,68.63,68.55,68.61,7033.0,61.1237,61.1593,61.088,61.1415,7033.0
2018-01-30 14:50:00,68.61,68.61,68.42,68.42,12516.0,61.1415,61.1415,60.9722,60.9722,12516.0
2018-01-30 15:00:00,68.42,68.46,68.38,68.44,25682.0,60.9722,61.0078,60.9365,60.99,25682.0
2018-01-30 15:10:00,68.45,68.58,68.44,68.51,23709.0,60.9989,61.1147,60.99,61.0524,23709.0
2018-01-30 15:20:00,68.51,68.55,68.43,68.5,23717.0,61.0524,61.088,60.9811,61.0435,23717.0
2018-01-30 15:30:00,68.5,68.53,68.47,68.47,35005.0,61.0435,61.0702,61.0167,61.0167,35005.0
2018-01-30 15:40:00,68.48,68.52,68.38,68.38,45885.0,61.0256,61.0613,60.9365,60.9365,45885.0
2018-01-30 15:50:00,68.38,68.41,68.27,68.27,110022.0,60.9365,60.9633,60.8385,60.8385,110022.0
2018-01-31 09:30:00,68.4,68.67,68.4,68.65,20416.0,60.9543,61.195,60.9543,61.1771,20416.0
2018-01-31 09:40:00,68.55,68.55,68.35,68.48,2946.0,61.088,61.088,60.9098,61.0256,2946.0
2018-01-31 09:50:00,68.45,68.62,68.44,68.53,7907.0,60.9989,61.1504,60.99,61.0702,7907.0
2018-01-31 10:00:00,68.52,68.7,68.52,68.64,8485.0,61.0613,61.2217,61.0613,61.1682,8485.0
2018-01-31 10:10:00,68.63,68.67,68.6,68.62,8849.0,61.1593,61.195,61.1326,61.1504,8849.0
2018-01-31 10:20:00,68.65,68.8,68.65,68.79,5392.0,61.1771,61.3108,61.1771,61.3019,5392.0
2018-01-31 10:30:00,68.79,68.8,68.62,68.65,3702.0,61.3019,61.3108,61.1504,61.1771,3702.0
2018-01-31 10:40:00,68.64,68.7,68.63,68.67,5486.0,61.1682,61.2217,61.1593,61.195,5486.0
2018-01-31 10:50:00,68.67,68.76,68.64,68.71,13903.0,61.195,61.2752,61.1682,61.2306,13903.0
2018-01-31 11:00:00,68.73,68.75,68.68,68.7,5981.0,61.2484,61.2662,61.2039,61.2217,5981.0
2018-01-31 11:10:00,68.7,68.75,68.67,68.68,14248.0,61.2217,61.2662,61.195,61.2039,14248.0
2018-01-31 11:20:00,68.67,68.69,68.57,68.58,8920.0,61.195,61.2128,61.1058,61.1147,8920.0
2018-01-31 11:30:00,68.58,68.63,68.56,68.63,14525.0,61.1147,61.1593,61.0969,61.1593,14525.0
2018-01-31 11:40:00,68.63,68.64,68.42,68.53,14307.0,61.1593,61.1682,60.9722,61.0702,14307.0
2018-01-31 11:50:00,68.53,68.57,68.49,68.55,5344.0,61.0702,61.1058,61.0345,61.088,5344.0
2018-01-31 12:00:00,68.53,68.59,68.51,68.56,9309.0,61.0702,61.1237,61.0524,61.0969,9309.0
2018-01-31 12:10:00,68.53,68.56,68.5,68.5,3488.0,61.0702,61.0969,61.0435,61.0435,3488.0
2018-01-31 12:20:00,68.5,68.54,68.49,68.52,7273.0,61.0435,61.0791,61.0345,61.0613,7273.0
2018-01-31 12:30:00,68.52,68.66,68.52,68.66,5482.0,61.0613,61.186,61.0613,61.186,5482.0
2018-01-31 12:40:00,68.67,68.67,68.62,68.63,3779.0,61.195,61.195,61.1504,61.1593,3779.0
2018-01-31 12:50:00,68.65,68.65,68.57,68.62,6240.0,61.1771,61.1771,61.1058,61.1504,6240.0
2018-01-31 13:00:00,68.65,68.68,68.62,68.68,5391.0,61.1771,61.2039,61.1504,61.2039,5391.0
2018-01-31 13:10:00,68.68,68.7,68.66,68.68,1858.0,61.2039,61.2217,61.186,61.2039,1858.0
2018-01-31 13:20:00,68.68,68.75,68.68,68.7,2335.0,61.2039,61.2662,61.2039,61.2217,2335.0
2018-01-31 13:30:00,68.69,68.84,68.68,68.82,10953.0,61.2128,61.3464,61.2039,61.3286,10953.0
2018-01-31 13:40:00,68.82,68.87,68.8,68.85,5673.0,61.3286,61.3732,61.3108,61.3554,5673.0
2018-01-31 13:50:00,68.85,68.93,68.82,68.9,12893.0,61.3554,61.4266,61.3286,61.3999,12893.0
2018-01-31 14:00:00,68.88,69.11,68.86,69.04,22775.0,61.3821,61.5871,61.3643,61.5247,22775.0
2018-01-31 14:10:00,69.05,69.07,68.89,68.96,20547.0,61.5336,61.5514,61.391,61.4534,20547.0
2018-01-31 14:20:00,68.95,68.95,68.8,68.86,14498.0,61.4445,61.4445,61.3108,61.3643,14498.0
2018-01-31 14:30:00,68.86,68.88,68.63,68.8,26844.0,61.3643,61.3821,61.1593,61.3108,26844.0
2018-01-31 14:40:00,68.78,68.84,68.67,68.71,11084.0,61.293,61.3464,61.195,61.2306,11084.0
2018-01-31 14:50:00,68.73,68.81,68.69,68.77,14646.0,61.2484,61.3197,61.2128,61.2841,14646.0
2018-01-31 15:00:00,68.77,68.8,68.66,68.71,12645.0,61.2841,61.3108,61.186,61.2306,12645.0
2018-01-31 15:10:00,68.72,68.74,68.62,68.65,15938.0,61.2395,61.2573,61.1504,61.1771,15938.0
2018-01-31 15:20:00,68.67,68.72,68.62,68.69,17914.0,61.195,61.2395,61.1504,61.2128,17914.0
2018-01-31 15:30:00,68.68,68.88,68.66,68.86,32958.0,61.2039,61.3821,61.186,61.3643,32958.0
2018-01-31 15:40:00,68.85,68.98,68.85,68.87,43643.0,61.3554,61.4712,61.3554,61.3732,43643.0
2018-01-31 15:50:00,68.87,68.95,68.8,68.81,94271.0,61.3732,61.4445,61.3108,61.3197,94271.0
2018-02-01 09:30:00,68.73,68.87,68.58,68.63,19623.0,61.2484,61.3732,61.1147,61.1593,19623.0
2018-02-01 09:40:00,68.59,68.69,68.22,68.31,17114.0,61.1237,61.2128,60.7939,60.8741,17114.0
2018-02-01 09:50:00,68.32,68.62,68.28,68.62,10929.0,60.883,61.1504,60.8474,61.1504,10929.0
2018-02-01 10:00:00,68.59,68.59,68.35,68.4,9193.0,61.1237,61.1237,60.9098,60.9543,9193.0
2018-02-01 10:10:00,68.38,68.44,68.3,68.44,11586.0,60.9365,60.99,60.8652,60.99,11586.0
2018-02-01 10:20:00,68.42,68.46,68.29,68.32,12672.0,60.9722,61.0078,60.8563,60.883,12672.0
2018-02-01 10:30:00,68.3,68.31,68.23,68.24,13007.0,60.8652,60.8741,60.8028,60.8118,13007.0
2018-02-01 10:40:00,68.24,68.25,68.14,68.23,10269.0,60.8118,60.8207,60.7226,60.8028,10269.0
2018-02-01 10:50:00,68.28,68.35,68.22,68.24,14098.0,60.8474,60.9098,60.7939,60.8118,14098.0
2018-02-01 11:00:00,68.27,68.35,68.27,68.34,2721.0,60.8385,60.9098,60.8385,60.9009,2721.0
2018-02-01 11:10:00,68.36,68.44,68.35,68.39,6909.0,60.9187,60.99,60.9098,60.9454,6909.0
2018-02-01 11:20:00,68.41,68.61,68.41,68.61,64447.0,60.9633,61.1415,60.9633,61.1415,64447.0
2018-02-01 11:30:00,68.58,68.73,68.58,68.71,8967.0,61.1147,61.2484,61.1147,61.2306,8967.0
2018-02-01 11:40:00,68.73,68.87,68.72,68.79,10043.0,61.2484,61.3732,61.2395,61.3019,10043.0
2018-02-01 11:50:00,68.8,68.89,68.77,68.84,8050.0,61.3108,61.391,61.2841,61.3464,8050.0
2018-02-01 12:00:00,68.84,68.94,68.79,68.91,21714.0,61.3464,61.4356,61.3019,61.4088,21714.0
2018-02-01 12:10:00,68.92,68.98,68.9,68.97,25394.0,61.4177,61.4712,61.3999,61.4623,25394.0
2018-02-01 12:20:00,68.96,68.98,68.86,68.9,16946.0,61.4534,61.4712,61.3643,61.3999,16946.0
2018-02-01 12:30:00,68.9,68.99,68.9,68.98,26437.0,61.3999,61.4801,61.3999,61.4712,26437.0
2018-02-01 12:40:00,68.98,68.99,68.86,68.93,29214.0,61.4712,61.4801,61.3643,61.4266,29214.0
2018-02-01 12:50:00,68.91,69.0,68.87,68.9,20802.0,61.4088,61.489,61.3732,61.3999,20802.0
2018-02-01 13:00:00,68.92,68.94,68.85,68.86,6677.0,61.4177,61.4356,61.3554,61.3643,6677.0
2018-02-01 13:10:00,68.87,69.0,68.84,68.93,11922.0,61.3732,61.489,61.3464,61.4266,11922.0
2018-02-01 13:20:00,68.92,68.92,68.78,68.81,8887.0,61.4177,61.4177,61.293,61.3197,8887.0
2018-02-01 13:30:00,68.82,68.82,68.75,68.77,7018.0,61.3286,61.3286,61.2662,61.2841,7018.0
2018-02-01 13:40:00,68.77,68.77,68.7,68.7,7283.0,61.2841,61.2841,61.2217,61.2217,7283.0
2018-02-01 13:50:00,68.72,68.74,68.6,68.62,23925.0,61.2395,61.2573,61.1326,61.1504,23925.0
2018-02-01 14:00:00,68.62,68.74,68.6,68.64,42027.0,61.1504,61.2573,61.1326,61.1682,42027.0
2018-02-01 14:10:00,68.64,68.65,68.45,68.48,47273.0,61.1682,61.1771,60.9989,61.0256,47273.0
2018-02-01 14:20:00,68.48,68.56,68.43,68.55,23840.0,61.0256,61.0969,60.9811,61.088,23840.0
2018-02-01 14:30:00,68.57,68.61,68.51,68.58,19234.0,61.1058,61.1415,61.0524,61.1147,19234.0
2018-02-01 14:40:00,68.58,68.72,68.57,68.69,23313.0,61.1147,61.2395,61.1058,61.2128,23313.0
2018-02-01 14:50:00,68.69,68.78,68.69,68.73,12206.0,61.2128,61.293,61.2128,61.2484,12206.0
2018-02-01 15:00:00,68.72,68.72,68.61,68.64,26590.0,61.2395,61.2395,61.1415,61.1682,26590.0
2018-02-01 15:10:00,68.64,68.67,68.63,68.63,25340.0,61.1682,61.195,61.1593,61.1593,25340.0
2018-02-01 15:20:00,68.63,68.68,68.61,68.61,42747.0,61.1593,61.2039,61.1415,61.1415,42747.0
2018-02-01 15:30:00,68.61,68.64,68.58,68.63,43417.0,61.1415,61.1682,61.1147,61.1593,43417.0
2018-02-01 15:40:00,68.62,68.67,68.61,68.66,44520.0,61.1504,61.195,61.1415,61.186,44520.0
2018-02-01 15:50:00,68.67,68.79,68.63,68.77,99877.0,61.195,61.3019,61.1593,61.2841,99877.0
2018-02-02 09:30:00,68.3,68.35,68.15,68.31,22779.0,60.8652,60.9098,60.7316,60.8741,22779.0
2018-02-02 09:40:00,68.32,68.65,68.28,68.63,10974.0,60.883,61.1771,60.8474,61.1593,10974.0
2018-02-02 09:50:00,68.56,68.78,68.54,68.69,9928.0,61.0969,61.293,61.0791,61.2128,9928.0
2018-02-02 10:00:00,68.68,68.76,68.63,68.74,17136.0,61.2039,61.2752,61.1593,61.2573,17136.0
2018-02-02 10:10:00,68.71,68.83,68.53,68.53,87644.0,61.2306,61.3375,61.0702,61.0702,87644.0
2018-02-02 10:20:00,68.5,68.59,68.47,68.53,10562.0,61.0435,61.1237,61.0167,61.0702,10562.0
2018-02-02 10:30:00,68.53,68.58,68.43,68.56,17438.0,61.0702,61.1147,60.9811,61.0969,17438.0
2018-02-02 10:40:00,68.58,68.58,68.52,68.53,11599.0,61.1147,61.1147,61.0613,61.0702,11599.0
2018-02-02 10:50:00,68.54,68.56,68.46,68.47,8127.0,61.0791,61.0969,61.0078,61.0167,8127.0
2018-02-02 11:00:00,68.47,68.5,68.41,68.5,13579.0,61.0167,61.0435,60.9633,61.0435,13579.0
2018-02-02 11:10:00,68.5,68.52,68.38,68.42,14036.0,61.0435,61.0613,60.9365,60.9722,14036.0
2018-02-02 11:20:00,68.43,68.52,68.42,68.48,17175.0,60.9811,61.0613,60.9722,61.0256,17175.0
2018-02-02 11:30:00,68.46,68.5,68.37,68.47,26770.0,61.0078,61.0435,60.9276,61.0167,26770.0
2018-02-02 11:40:00,68.46,68.48,68.4,68.45,10220.0,61.0078,61.0256,60.9543,60.9989,10220.0
2018-02-02 11:50:00,68.46,68.52,68.41,68.45,29781.0,61.0078,61.0613,60.9633,60.9989,29781.0
2018-02-02 12:00:00,68.43,68.43,68.31,68.36,9597.0,60.9811,60.9811,60.8741,60.9187,9597.0
2018-02-02 12:10:00,68.36,68.44,68.33,68.4,11748.0,60.9187,60.99,60.892,60.9543,11748.0
2018-02-02 12:20:00,68.43,68.48,68.39,68.42,8378.0,60.9811,61.0256,60.9454,60.9722,8378.0
2018-02-02 12:30:00,68.43,68.46,68.4,68.44,8593.0,60.9811,61.0078,60.9543,60.99,8593.0
2018-02-02 12:40:00,68.44,68.57,68.41,68.41,82520.0,60.99,61.1058,60.9633,60.9633,82520.0
2018-02-02 12:50:00,68.41,68.44,68.31,68.31,12365.0,60.9633,60.99,60.8741,60.8741,12365.0
2018-02-02 13:00:00,68.3,68.36,68.27,68.32,13000.0,60.8652,60.9187,60.8385,60.883,13000.0
2018-02-02 13:10:00,68.32,68.41,68.29,68.31,18985.0,60.883,60.9633,60.8563,60.8741,18985.0
2018-02-02 13:20:00,68.31,68.33,68.25,68.31,8155.0,60.8741,60.892,60.8207,60.8741,8155.0
2018-02-02 13:30:00,68.32,68.37,68.3,68.35,11505.0,60.883,60.9276,60.8652,60.9098,11505.0
2018-02-02 13:40:00,68.35,68.36,68.23,68.23,9646.0,60.9098,60.9187,60.8028,60.8028,9646.0
2018-02-02 13:50:00,68.25,68.28,68.13,68.14,24306.0,60.8207,60.8474,60.7137,60.7226,24306.0
2018-02-02 14:00:00,68.14,68.27,68.1,68.21,24664.0,60.7226,60.8385,60.687,60.785,24664.0
2018-02-02 14:10:00,68.19,68.29,68.14,68.22,24289.0,60.7672,60.8563,60.7226,60.7939,24289.0
2018-02-02 14:20:00,68.23,68.32,68.2,68.22,24379.0,60.8028,60.883,60.7761,60.7939,24379.0
2018-02-02 14:30:00,68.22,68.3,68.19,68.28,23833.0,60.7939,60.8652,60.7672,60.8474,23833.0
2018-02-02 14:40:00,68.29,68.33,68.25,68.28,21524.0,60.8563,60.892,60.8207,60.8474,21524.0
2018-02-02 14:50:00,68.28,68.34,68.23,68.25,23962.0,60.8474,60.9009,60.8028,60.8207,23962.0
2018-02-02 15:00:00,68.25,68.27,68.14,68.19,26741.0,60.8207,60.8385,60.7226,60.7672,26741.0
2018-02-02 15:10:00,68.19,68.36,68.19,68.3,23912.0,60.7672,60.9187,60.7672,60.8652,23912.0
2018-02-02 15:20:00,68.3,68.34,68.27,68.3,40680.0,60.8652,60.9009,60.8385,60.8652,40680.0
2018-02-02 15:30:00,68.29,68.4,68.28,68.39,50984.0,60.8563,60.9543,60.8474,60.9454,50984.0
2018-02-02 15:40:00,68.38,68.38,68.25,68.33,80169.0,60.9365,60.9365,60.8207,60.892,80169.0
2018-02-02 15:50:00,68.33,68.37,68.21,68.24,186867.0,60.892,60.9276,60.785,60.8118,186867.0
2018-02-05 09:30:00,68.0,68.21,67.72,67.81,49041.0,60.5979,60.785,60.3484,60.4286,49041.0
2018-02-05 09:40:00,67.8,67.9,67.63,67.87,23919.0,60.4197,60.5088,60.2682,60.482,23919.0
2018-02-05 09:50:00,67.86,67.94,67.79,67.81,20151.0,60.4731,60.5444,60.4107,60.4286,20151.0
2018-02-05 10:00:00,67.8,67.81,67.66,67.75,23224.0,60.4197,60.4286,60.2949,60.3751,23224.0
2018-02-05 10:10:00,67.77,67.8,67.66,67.72,21693.0,60.3929,60.4197,60.2949,60.3484,21693.0
2018-02-05 10:20:00,67.67,67.72,67.64,67.7,24066.0,60.3038,60.3484,60.2771,60.3305,24066.0
2018-02-05 10:30:00,67.68,67.72,67.57,67.64,23443.0,60.3127,60.3484,60.2147,60.2771,23443.0
2018-02-05 10:40:00,67.64,67.71,67.58,67.67,25576.0,60.2771,60.3395,60.2236,60.3038,25576.0
2018-02-05 10:50:00,67.71,67.73,67.56,67.72,33649.0,60.3395,60.3573,60.2058,60.3484,33649.0
2018-02-05 11:00:00,67.74,67.75,67.6,67.62,11534.0,60.3662,60.3751,60.2414,60.2592,11534.0
2018-02-05 11:10:00,67.6,67.61,67.52,67.58,33303.0,60.2414,60.2503,60.1701,60.2236,33303.0
2018-02-05 11:20:00,67.58,67.66,67.57,67.64,17952.0,60.2236,60.2949,60.2147,60.2771,17952.0
2018-02-05 11:30:00,67.61,67.65,67.57,67.63,19163.0,60.2503,60.286,60.2147,60.2682,19163.0
2018-02-05 11:40:00,67.63,67.63,67.58,67.62,48814.0,60.2682,60.2682,60.2236,60.2592,48814.0
2018-02-05 11:50:00,67.61,67.63,67.57,67.61,16673.0,60.2503,60.2682,60.2147,60.2503,16673.0
2018-02-05 12:00:00,67.61,67.61,67.49,67.53,12525.0,60.2503,60.2503,60.1434,60.179,12525.0
2018-02-05 12:10:00,67.5,67.57,67.49,67.55,18963.0,60.1523,60.2147,60.1434,60.1969,18963.0
2018-02-05 12:20:00,67.55,67.55,67.24,67.28,39115.0,60.1969,60.1969,59.9206,59.9563,39115.0
2018-02-05 12:30:00,67.25,67.36,67.23,67.28,25465.0,59.9295,60.0276,59.9117,59.9563,25465.0
2018-02-05 12:40:00,67.29,67.3,67.09,67.21,128366.0,59.9652,59.9741,59.7869,59.8939,128366.0
2018-02-05 12:50:00,67.21,67.29,67.14,67.14,20485.0,59.8939,59.9652,59.8315,59.8315,20485.0
2018-02-05 13:00:00,67.15,67.15,66.73,66.78,30749.0,59.8404,59.8404,59.4661,59.5107,30749.0
2018-02-05 13:10:00,66.78,66.9,66.71,66.79,32995.0,59.5107,59.6176,59.4483,59.5196,32995.0
2018-02-05 13:20:00,66.78,66.82,66.59,66.62,16678.0,59.5107,59.5463,59.3414,59.3681,16678.0
2018-02-05 13:30:00,66.64,66.7,66.53,66.53,19065.0,59.3859,59.4394,59.2879,59.2879,19065.0
2018-02-05 13:40:00,66.51,66.66,66.46,66.49,29673.0,59.2701,59.4037,59.2255,59.2523,29673.0
2018-02-05 13:50:00,66.49,66.66,66.49,66.65,46568.0,59.2523,59.4037,59.2523,59.3948,46568.0
2018-02-05 14:00:00,66.65,66.66,66.51,66.56,22560.0,59.3948,59.4037,59.2701,59.3146,22560.0
2018-02-05 14:10:00,66.56,66.64,66.48,66.53,21649.0,59.3146,59.3859,59.2433,59.2879,21649.0
2018-02-05 14:20:00,66.52,66.53,66.26,66.35,34299.0,59.279,59.2879,59.0473,59.1275,34299.0
2018-02-05 14:30:00,66.33,66.35,66.13,66.14,38539.0,59.1097,59.1275,58.9314,58.9404,38539.0
2018-02-05 14:40:00,66.15,66.22,65.94,65.97,56887.0,58.9493,59.0116,58.7621,58.7889,56887.0
2018-02-05 14:50:00,65.94,65.97,65.71,65.71,33038.0,58.7621,58.7889,58.5572,58.5572,33038.0
2018-02-05 15:00:00,65.69,65.74,64.86,64.98,50589.0,58.5393,58.5839,57.7997,57.9066,50589.0
2018-02-05 15:10:00,64.95,65.74,64.69,65.5,78635.0,57.8799,58.5839,57.6482,58.37,78635.0
2018-02-05 15:20:00,65.5,65.77,65.43,65.73,48316.0,58.37,58.6106,58.3076,58.575,48316.0
2018-02-05 15:30:00,65.75,65.86,65.55,65.55,73313.0,58.5928,58.6908,58.4146,58.4146,73313.0
2018-02-05 15:40:00,65.54,65.56,65.22,65.22,126500.0,58.4057,58.4235,58.1205,58.1205,126500.0
2018-02-05 15:50:00,65.21,65.4,64.94,64.99,219710.0,58.1116,58.2809,57.871,57.9155,219710.0
2018-02-06 09:30:00,63.8,63.96,62.78,63.9,99693.0,56.8551,56.9977,55.9461,56.9442,99693.0
2018-02-06 09:40:00,63.91,64.5,63.78,64.47,61622.0,56.9531,57.4789,56.8372,57.4521,61622.0
2018-02-06 09:50:00,64.45,64.72,64.26,64.59,81228.0,57.4343,57.6749,57.265,57.5591,81228.0
2018-02-06 10:00:00,64.6,65.15,64.48,64.75,172886.0,57.568,58.0581,57.4611,57.7017,172886.0
2018-02-06 10:10:00,64.73,64.8,64.14,64.44,39918.0,57.6838,57.7462,57.1581,57.4254,39918.0
2018-02-06 10:20:00,64.47,64.72,64.2,64.22,32114.0,57.4521,57.6749,57.2115,57.2294,32114.0
2018-02-06 10:30:00,64.22,64.28,63.72,63.9,47916.0,57.2294,57.2828,56.7838,56.9442,47916.0
2018-02-06 10:40:00,63.9,64.32,63.7,64.26,40622.0,56.9442,57.3185,56.766,57.265,40622.0
2018-02-06 10:50:00,64.25,64.55,64.19,64.35,50525.0,57.2561,57.5234,57.2026,57.3452,50525.0
2018-02-06 11:00:00,64.32,64.38,64.05,64.24,37746.0,57.3185,57.3719,57.0779,57.2472,37746.0
2018-02-06 11:10:00,64.28,64.37,64.05,64.17,25086.0,57.2828,57.363,57.0779,57.1848,25086.0
2018-02-06 11:20:00,64.18,64.18,63.86,64.02,29547.0,57.1937,57.1937,56.9085,57.0511,29547.0
2018-02-06 11:30:00,63.98,64.02,63.81,63.95,27501.0,57.0155,57.0511,56.864,56.9887,27501.0
2018-02-06 11:40:00,63.92,64.05,63.85,63.94,26353.0,56.962,57.0779,56.8996,56.9798,26353.0
2018-02-06 11:50:00,63.94,64.01,63.74,63.81,34361.0,56.9798,57.0422,56.8016,56.864,34361.0
2018-02-06 12:00:00,63.82,63.98,63.77,63.9,26654.0,56.8729,57.0155,56.8283,56.9442,26654.0
2018-02-06 12:10:00,63.88,64.02,63.8,63.88,23010.0,56.9264,57.0511,56.8551,56.9264,23010.0
2018-02-06 12:20:00,63.89,64.1,63.84,64.09,24918.0,56.9353,57.1224,56.8907,57.1135,24918.0
2018-02-06 12:30:00,64.09,64.24,63.99,64.19,26234.0,57.1135,57.2472,57.0244,57.2026,26234.0
2018-02-06 12:40:00,64.17,64.19,63.9,63.96,31075.0,57.1848,57.2026,56.9442,56.9977,31075.0
2018-02-06 12:50:00,63.94,63.97,63.83,63.92,29007.0,56.9798,57.0066,56.8818,56.962,29007.0
2018-02-06 13:00:00,63.92,63.92,63.61,63.66,32084.0,56.962,56.962,56.6858,56.7303,32084.0
2018-02-06 13:10:00,63.66,63.75,63.64,63.69,40931.0,56.7303,56.8105,56.7125,56.757,40931.0
2018-02-06 13:20:00,63.68,63.7,63.6,63.62,20954.0,56.7481,56.766,56.6768,56.6947,20954.0
2018-02-06 13:30:00,63.6,63.69,63.51,63.65,31511.0,56.6768,56.757,56.5966,56.7214,31511.0
2018-02-06 13:40:00,63.64,63.68,63.56,63.63,27122.0,56.7125,56.7481,56.6412,56.7036,27122.0
2018-02-06 13:50:00,63.62,63.64,63.48,63.48,30330.0,56.6947,56.7125,56.5699,56.5699,30330.0
2018-02-06 14:00:00,63.48,63.49,63.35,63.35,24742.0,56.5699,56.5788,56.4541,56.4541,24742.0
2018-02-06 14:10:00,63.37,63.49,63.28,63.32,39660.0,56.4719,56.5788,56.3917,56.4273,39660.0
2018-02-06 14:20:00,63.33,63.41,63.26,63.34,46133.0,56.4362,56.5075,56.3739,56.4451,46133.0
2018-02-06 14:30:00,63.35,63.61,63.29,63.57,105573.0,56.4541,56.6858,56.4006,56.6501,105573.0
2018-02-06 14:40:00,63.55,64.04,63.53,64.01,99491.0,56.6323,57.0689,56.6145,57.0422,99491.0
2018-02-06 14:50:00,64.02,64.42,63.98,64.36,33313.0,57.0511,57.4076,57.0155,57.3541,33313.0
2018-02-06 15:00:00,64.37,64.85,64.36,64.85,40768.0,57.363,57.7908,57.3541,57.7908,40768.0
2018-02-06 15:10:00,64.84,64.87,64.42,64.51,47987.0,57.7819,57.8086,57.4076,57.4878,47987.0
2018-02-06 15:20:00,64.48,64.63,64.44,64.6,35657.0,57.4611,57.5947,57.4254,57.568,35657.0
2018-02-06 15:30:00,64.59,64.71,64.46,64.69,70951.0,57.5591,57.666,57.4432,57.6482,70951.0
2018-02-06 15:40:00,64.7,64.82,64.44,64.48,180597.0,57.6571,57.764,57.4254,57.4611,180597.0
2018-02-06 15:50:00,64.49,64.56,64.33,64.55,188732.0,57.47,57.5323,57.3274,57.5234,188732.0
2018-02-07 09:30:00,64.56,64.9,64.48,64.8,94800.0,57.5323,57.8353,57.4611,57.7462,94800.0
2018-02-07 09:40:00,64.8,65.23,64.78,64.93,61973.0,57.7462,58.1294,57.7284,57.8621,61973.0
2018-02-07 09:50:00,64.88,65.04,64.72,64.98,64975.0,57.8175,57.9601,57.6749,57.9066,64975.0
2018-02-07 10:00:00,64.98,65.01,64.72,64.99,78872.0,57.9066,57.9334,57.6749,57.9155,78872.0
2018-02-07 10:10:00,64.98,65.18,64.92,65.18,33378.0,57.9066,58.0849,57.8532,58.0849,33378.0
2018-02-07 10:20:00,65.15,65.18,64.92,64.98,56514.0,58.0581,58.0849,57.8532,57.9066,56514.0
2018-02-07 10:30:00,64.97,65.07,64.93,65.03,46360.0,57.8977,57.9868,57.8621,57.9512,46360.0
2018-02-07 10:40:00,65.03,65.14,64.96,65.11,51985.0,57.9512,58.0492,57.8888,58.0225,51985.0
2018-02-07 10:50:00,65.12,65.61,65.1,65.61,71351.0,58.0314,58.468,58.0136,58.468,71351.0
2018-02-07 11:00:00,65.62,65.69,65.49,65.55,15939.0,58.477,58.5393,58.3611,58.4146,15939.0
2018-02-07 11:10:00,65.55,65.6,65.37,65.37,17726.0,58.4146,58.4591,58.2542,58.2542,17726.0
2018-02-07 11:20:00,65.36,65.38,65.17,65.17,17810.0,58.2453,58.2631,58.0759,58.0759,17810.0
2018-02-07 11:30:00,65.17,65.22,65.06,65.15,38878.0,58.0759,58.1205,57.9779,58.0581,38878.0
2018-02-07 11:40:00,65.14,65.28,65.11,65.26,23820.0,58.0492,58.174,58.0225,58.1561,23820.0
2018-02-07 11:50:00,65.27,65.47,65.2,65.46,20760.0,58.1651,58.3433,58.1027,58.3344,20760.0
2018-02-07 12:00:00,65.43,65.5,65.26,65.26,13322.0,58.3076,58.37,58.1561,58.1561,13322.0
2018-02-07 12:10:00,65.28,65.33,65.21,65.25,19530.0,58.174,58.2185,58.1116,58.1472,19530.0
2018-02-07 12:20:00,65.25,65.45,65.21,65.45,19048.0,58.1472,58.3255,58.1116,58.3255,19048.0
2018-02-07 12:30:00,65.46,65.46,65.33,65.33,25259.0,58.3344,58.3344,58.2185,58.2185,25259.0
2018-02-07 12:40:00,65.32,65.36,65.2,65.2,24091.0,58.2096,58.2453,58.1027,58.1027,24091.0
2018-02-07 12:50:00,65.22,65.32,65.21,65.29,129175.0,58.1205,58.2096,58.1116,58.1829,129175.0
2018-02-07 13:00:00,65.31,65.42,65.14,65.17,30609.0,58.2007,58.2987,58.0492,58.0759,30609.0
2018-02-07 13:10:00,65.16,65.22,64.92,65.15,36816.0,58.067,58.1205,57.8532,58.0581,36816.0
2018-02-07 13:20:00,65.2,65.2,64.87,65.05,16446.0,58.1027,58.1027,57.8086,57.969,16446.0
2018-02-07 13:30:00,65.02,65.15,64.94,65.04,17226.0,57.9423,58.0581,57.871,57.9601,17226.0
2018-02-07 13:40:00,65.06,65.19,65.06,65.06,14730.0,57.9779,58.0938,57.9779,57.9779,14730.0
2018-02-07 13:50:00,65.04,65.08,64.93,65.05,20652.0,57.9601,57.9957,57.8621,57.969,20652.0
2018-02-07 14:00:00,65.03,65.04,64.83,64.86,30435.0,57.9512,57.9601,57.773,57.7997,30435.0
2018-02-07 14:10:00,64.88,65.01,64.88,64.93,22912.0,57.8175,57.9334,57.8175,57.8621,22912.0
2018-02-07 14:20:00,64.96,65.1,64.93,65.1,23895.0,57.8888,58.0136,57.8621,58.0136,23895.0
2018-02-07 14:30:00,65.12,65.12,65.03,65.03,30169.0,58.0314,58.0314,57.9512,57.9512,30169.0
2018-02-07 14:40:00,65.05,65.09,64.81,64.83,23903.0,57.969,58.0047,57.7551,57.773,23903.0
2018-02-07 14:50:00,64.83,65.14,64.74,65.1,39340.0,57.773,58.0492,57.6927,58.0136,39340.0
2018-02-07 15:00:00,65.09,65.24,65.06,65.16,44356.0,58.0047,58.1383,57.9779,58.067,44356.0
2018-02-07 15:10:00,65.17,65.29,65.16,65.2,91077.0,58.0759,58.1829,58.067,58.1027,91077.0
2018-02-07 15:20:00,65.21,65.28,65.19,65.22,70337.0,58.1116,58.174,58.0938,58.1205,70337.0
2018-02-07 15:30:00,65.23,65.34,65.16,65.3,70952.0,58.1294,58.2274,58.067,58.1918,70952.0
2018-02-07 15:40:00,65.3,65.31,64.96,65.02,120349.0,58.1918,58.2007,57.8888,57.9423,120349.0
2018-02-07 15:50:00,65.03,65.04,64.59,64.61,213331.0,57.9512,57.9601,57.5591,57.5769,213331.0
2018-02-08 09:30:00,64.6,64.87,64.48,64.85,38299.0,57.568,57.8086,57.4611,57.7908,38299.0
2018-02-08 09:40:00,64.85,64.96,64.62,64.71,17442.0,57.7908,57.8888,57.5858,57.666,17442.0
2018-02-08 09:50:00,64.77,64.98,64.71,64.9,17618.0,57.7195,57.9066,57.666,57.8353,17618.0
2018-02-08 10:00:00,64.87,64.9,64.58,64.67,42807.0,57.8086,57.8353,57.5502,57.6304,42807.0
2018-02-08 10:10:00,64.67,64.67,64.39,64.39,20934.0,57.6304,57.6304,57.3808,57.3808,20934.0
2018-02-08 10:20:00,64.42,64.45,64.31,64.35,29228.0,57.4076,57.4343,57.3096,57.3452,29228.0
2018-02-08 10:30:00,64.39,64.64,64.37,64.58,49554.0,57.3808,57.6036,57.363,57.5502,49554.0
2018-02-08 10:40:00,64.57,64.63,64.49,64.52,29185.0,57.5413,57.5947,57.47,57.4967,29185.0
2018-02-08 10:50:00,64.51,64.61,64.45,64.53,30366.0,57.4878,57.5769,57.4343,57.5056,30366.0
2018-02-08 11:00:00,64.52,64.61,64.43,64.52,21024.0,57.4967,57.5769,57.4165,57.4967,21024.0
2018-02-08 11:10:00,64.5,64.61,64.48,64.53,26803.0,57.4789,57.5769,57.4611,57.5056,26803.0
2018-02-08 11:20:00,64.53,64.6,64.49,64.55,36712.0,57.5056,57.568,57.47,57.5234,36712.0
2018-02-08 11:30:00,64.55,64.63,64.44,64.59,23020.0,57.5234,57.5947,57.4254,57.5591,23020.0
2018-02-08 11:40:00,64.57,64.58,64.35,64.42,13690.0,57.5413,57.5502,57.3452,57.4076,13690.0
2018-02-08 11:50:00,64.51,64.65,64.35,64.38,23712.0,57.4878,57.6125,57.3452,57.3719,23712.0
2018-02-08 12:00:00,64.4,64.43,64.3,64.37,10898.0,57.3898,57.4165,57.3006,57.363,10898.0
2018-02-08 12:10:00,64.36,64.49,64.33,64.47,12360.0,57.3541,57.47,57.3274,57.4521,12360.0
2018-02-08 12:20:00,64.45,64.47,64.14,64.23,15670.0,57.4343,57.4521,57.1581,57.2383,15670.0
2018-02-08 12:30:00,64.29,64.29,64.05,64.17,18384.0,57.2917,57.2917,57.0779,57.1848,18384.0
2018-02-08 12:40:00,64.19,64.3,64.01,64.09,25187.0,57.2026,57.3006,57.0422,57.1135,25187.0
2018-02-08 12:50:00,64.09,64.09,63.74,63.98,19789.0,57.1135,57.1135,56.8016,57.0155,19789.0
2018-02-08 13:00:00,63.97,64.08,63.83,64.04,19595.0,57.0066,57.1046,56.8818,57.0689,19595.0
2018-02-08 13:10:00,64.05,64.1,63.88,63.91,30037.0,57.0779,57.1224,56.9264,56.9531,30037.0
2018-02-08 13:20:00,63.93,64.01,63.68,63.68,34919.0,56.9709,57.0422,56.7481,56.7481,34919.0
2018-02-08 13:30:00,63.67,63.82,63.66,63.75,33676.0,56.7392,56.8729,56.7303,56.8105,33676.0
2018-02-08 13:40:00,63.77,63.87,63.69,63.83,62550.0,56.8283,56.9175,56.757,56.8818,62550.0
2018-02-08 13:50:00,63.82,63.96,63.74,63.9,55975.0,56.8729,56.9977,56.8016,56.9442,55975.0
2018-02-08 14:00:00,63.92,64.07,63.8,63.99,30226.0,56.962,57.0957,56.8551,57.0244,30226.0
2018-02-08 14:10:00,64.01,64.26,64.0,64.14,33550.0,57.0422,57.265,57.0333,57.1581,33550.0
2018-02-08 14:20:00,64.17,64.28,64.02,64.06,50018.0,57.1848,57.2828,57.0511,57.0868,50018.0
2018-02-08 14:30:00,64.07,64.07,63.77,63.89,61403.0,57.0957,57.0957,56.8283,56.9353,61403.0
2018-02-08 14:40:00,63.88,63.99,63.77,63.93,56597.0,56.9264,57.0244,56.8283,56.9709,56597.0
2018-02-08 14:50:00,63.95,63.95,63.74,63.81,46993.0,56.9887,56.9887,56.8016,56.864,46993.0
2018-02-08 15:00:00,63.82,63.91,63.73,63.74,63999.0,56.8729,56.9531,56.7927,56.8016,63999.0
2018-02-08 15:10:00,63.74,63.85,63.65,63.67,48897.0,56.8016,56.8996,56.7214,56.7392,48897.0
2018-02-08 15:20:00,63.68,63.79,63.53,63.57,46387.0,56.7481,56.8462,56.6145,56.6501,46387.0
2018-02-08 15:30:00,63.56,63.65,63.3,63.34,65300.0,56.6412,56.7214,56.4095,56.4451,65300.0
2018-02-08 15:40:00,63.34,63.57,63.08,63.15,127533.0,56.4451,56.6501,56.2134,56.2758,127533.0
2018-02-08 15:50:00,63.15,63.19,62.72,62.73,188133.0,56.2758,56.3115,55.8926,55.9015,188133.0
2018-02-09 09:30:00,63.76,64.08,62.92,63.16,54674.0,56.8194,57.1046,56.0709,56.2847,54674.0
2018-02-09 09:40:00,63.16,63.16,62.49,62.69,97512.0,56.2847,56.2847,55.6877,55.8659,97512.0
2018-02-09 09:50:00,62.7,62.87,62.1,62.1,88459.0,55.8748,56.0263,55.3401,55.3401,88459.0
2018-02-09 10:00:00,62.03,62.54,62.02,62.22,76611.0,55.2777,55.7322,55.2688,55.4471,76611.0
2018-02-09 10:10:00,62.19,62.48,62.1,62.47,58758.0,55.4203,55.6788,55.3401,55.6698,58758.0
2018-02-09 10:20:00,62.52,62.82,62.39,62.52,69954.0,55.7144,55.9818,55.5986,55.7144,69954.0
2018-02-09 10:30:00,62.52,62.69,62.41,62.42,82549.0,55.7144,55.8659,55.6164,55.6253,82549.0
2018-02-09 10:40:00,62.4,62.45,61.84,61.88,94163.0,55.6075,55.652,55.1084,55.1441,94163.0
2018-02-09 10:50:00,61.92,62.38,61.92,62.15,61210.0,55.1797,55.5896,55.1797,55.3847,61210.0
2018-02-09 11:00:00,62.17,62.41,61.82,61.87,62250.0,55.4025,55.6164,55.0906,55.1352,62250.0
2018-02-09 11:10:00,61.85,61.86,61.22,61.53,103920.0,55.1173,55.1263,54.5559,54.8322,103920.0
2018-02-09 11:20:00,61.48,61.55,61.13,61.19,73793.0,54.7876,54.85,54.4757,54.5292,73793.0
2018-02-09 11:30:00,61.23,61.54,61.22,61.5,55957.0,54.5648,54.8411,54.5559,54.8054,55957.0
2018-02-09 11:40:00,61.5,61.5,61.29,61.29,53073.0,54.8054,54.8054,54.6183,54.6183,53073.0
2018-02-09 11:50:00,61.31,61.46,61.15,61.17,63383.0,54.6361,54.7698,54.4935,54.5114,63383.0
2018-02-09 12:00:00,61.18,61.3,61.03,61.24,75515.0,54.5203,54.6272,54.3866,54.5737,75515.0
2018-02-09 12:10:00,61.22,61.41,61.12,61.25,41784.0,54.5559,54.7252,54.4668,54.5827,41784.0
2018-02-09 12:20:00,61.25,61.41,61.18,61.28,34941.0,54.5827,54.7252,54.5203,54.6094,34941.0
2018-02-09 12:30:00,61.24,61.32,61.08,61.17,36670.0,54.5737,54.645,54.4312,54.5114,36670.0
2018-02-09 12:40:00,61.14,61.15,60.81,60.84,56376.0,54.4846,54.4935,54.1905,54.2173,56376.0
2018-02-09 12:50:00,60.84,61.11,60.72,61.06,42470.0,54.2173,54.4579,54.1103,54.4133,42470.0
2018-02-09 13:00:00,61.03,61.03,60.67,60.67,40247.0,54.3866,54.3866,54.0658,54.0658,40247.0
2018-02-09 13:10:00,60.67,60.72,60.4,60.67,44552.0,54.0658,54.1103,53.8252,54.0658,44552.0
2018-02-09 13:20:00,60.7,60.71,60.27,60.44,66152.0,54.0925,54.1014,53.7093,53.8608,66152.0
2018-02-09 13:30:00,60.43,60.58,60.25,60.32,62209.0,53.8519,53.9856,53.6915,53.7539,62209.0
2018-02-09 13:40:00,60.34,60.71,60.31,60.71,43585.0,53.7717,54.1014,53.745,54.1014,43585.0
2018-02-09 13:50:00,60.68,61.06,60.67,60.74,35132.0,54.0747,54.4133,54.0658,54.1282,35132.0
2018-02-09 14:00:00,60.74,61.32,60.72,61.26,41826.0,54.1282,54.645,54.1103,54.5916,41826.0
2018-02-09 14:10:00,61.22,61.74,61.19,61.67,72756.0,54.5559,55.0193,54.5292,54.9569,72756.0
2018-02-09 14:20:00,61.67,61.75,61.55,61.56,39358.0,54.9569,55.0282,54.85,54.8589,39358.0
2018-02-09 14:30:00,61.6,61.65,61.2,61.53,41568.0,54.8946,54.9391,54.5381,54.8322,41568.0
2018-02-09 14:40:00,61.57,61.66,61.41,61.54,38604.0,54.8678,54.948,54.7252,54.8411,38604.0
2018-02-09 14:50:00,61.53,61.7,61.43,61.46,31762.0,54.8322,54.9837,54.7431,54.7698,31762.0
2018-02-09 15:00:00,61.46,61.46,61.05,61.16,45807.0,54.7698,54.7698,54.4044,54.5024,45807.0
2018-02-09 15:10:00,61.16,61.4,60.99,61.33,53630.0,54.5024,54.7163,54.351,54.6539,53630.0
2018-02-09 15:20:00,61.35,61.63,61.31,61.52,61843.0,54.6718,54.9213,54.6361,54.8233,61843.0
2018-02-09 15:30:00,61.58,61.73,61.47,61.61,92153.0,54.8767,55.0104,54.7787,54.9035,92153.0
2018-02-09 15:40:00,61.64,62.42,61.64,62.22,163233.0,54.9302,55.6253,54.9302,55.4471,163233.0
2018-02-09 15:50:00,62.22,62.42,61.81,61.98,247609.0,55.4471,55.6253,55.0817,55.2332,247609.0
2018-02-12 09:30:00,62.26,62.73,62.26,62.7,36404.0,55.4827,55.9015,55.4827,55.8748,36404.0
2018-02-12 09:40:00,62.69,62.9,62.4,62.4,26500.0,55.8659,56.053,55.6075,55.6075,26500.0
2018-02-12 09:50:00,62.32,62.5,62.24,62.37,54256.0,55.5362,55.6966,55.4649,55.5807,54256.0
2018-02-12 10:00:00,62.38,62.55,62.31,62.33,35639.0,55.5896,55.7411,55.5273,55.5451,35639.0
2018-02-12 10:10:00,62.35,62.35,62.09,62.14,16406.0,55.5629,55.5629,55.3312,55.3758,16406.0
2018-02-12 10:20:00,62.17,62.28,62.03,62.28,28632.0,55.4025,55.5005,55.2777,55.5005,28632.0
2018-02-12 10:30:00,62.24,62.38,62.11,62.19,18322.0,55.4649,55.5896,55.349,55.4203,18322.0
2018-02-12 10:40:00,62.23,62.42,62.22,62.41,23912.0,55.456,55.6253,55.4471,55.6164,23912.0
2018-02-12 10:50:00,62.43,62.46,62.25,62.32,25981.0,55.6342,55.6609,55.4738,55.5362,25981.0
2018-02-12 11:00:00,62.32,62.36,62.12,62.31,14763.0,55.5362,55.5718,55.3579,55.5273,14763.0
2018-02-12 11:10:00,62.33,62.46,62.28,62.44,24246.0,55.5451,55.6609,55.5005,55.6431,24246.0
2018-02-12 11:20:00,62.4,62.55,62.38,62.49,14451.0,55.6075,55.7411,55.5896,55.6877,14451.0
2018-02-12 11:30:00,62.5,62.5,62.35,62.41,15621.0,55.6966,55.6966,55.5629,55.6164,15621.0
2018-02-12 11:40:00,62.42,62.55,62.39,62.51,16685.0,55.6253,55.7411,55.5986,55.7055,16685.0
2018-02-12 11:50:00,62.52,62.69,62.5,62.69,20143.0,55.7144,55.8659,55.6966,55.8659,20143.0
2018-02-12 12:00:00,62.69,62.74,62.58,62.74,11347.0,55.8659,55.9105,55.7679,55.9105,11347.0
2018-02-12 12:10:00,62.73,62.88,62.69,62.87,14730.0,55.9015,56.0352,55.8659,56.0263,14730.0
2018-02-12 12:20:00,62.87,62.9,62.74,62.74,12601.0,56.0263,56.053,55.9105,55.9105,12601.0
2018-02-12 12:30:00,62.74,62.79,62.69,62.76,27377.0,55.9105,55.955,55.8659,55.9283,27377.0
2018-02-12 12:40:00,62.73,62.77,62.69,62.69,18665.0,55.9015,55.9372,55.8659,55.8659,18665.0
2018-02-12 12:50:00,62.69,62.91,62.69,62.84,16781.0,55.8659,56.062,55.8659,55.9996,16781.0
2018-02-12 13:00:00,62.86,62.87,62.71,62.74,12850.0,56.0174,56.0263,55.8837,55.9105,12850.0
2018-02-12 13:10:00,62.76,62.78,62.58,62.65,73239.0,55.9283,55.9461,55.7679,55.8303,73239.0
2018-02-12 13:20:00,62.66,62.73,62.59,62.6,16484.0,55.8392,55.9015,55.7768,55.7857,16484.0
2018-02-12 13:30:00,62.62,62.66,62.56,62.64,10316.0,55.8035,55.8392,55.7501,55.8213,10316.0
2018-02-12 13:40:00,62.65,62.68,62.56,62.65,13135.0,55.8303,55.857,55.7501,55.8303,13135.0
2018-02-12 13:50:00,62.66,62.78,62.65,62.65,31923.0,55.8392,55.9461,55.8303,55.8303,31923.0
2018-02-12 14:00:00,62.66,62.72,62.62,62.65,31273.0,55.8392,55.8926,55.8035,55.8303,31273.0
2018-02-12 14:10:00,62.66,62.7,62.6,62.6,17488.0,55.8392,55.8748,55.7857,55.7857,17488.0
2018-02-12 14:20:00,62.62,62.73,62.62,62.73,30563.0,55.8035,55.9015,55.8035,55.9015,30563.0
2018-02-12 14:30:00,62.72,62.73,62.64,62.65,31867.0,55.8926,55.9015,55.8213,55.8303,31867.0
2018-02-12 14:40:00,62.66,62.71,62.59,62.62,23749.0,55.8392,55.8837,55.7768,55.8035,23749.0
2018-02-12 14:50:00,62.61,62.71,62.56,62.65,27191.0,55.7946,55.8837,55.7501,55.8303,27191.0
2018-02-12 15:00:00,62.64,62.71,62.59,62.66,34178.0,55.8213,55.8837,55.7768,55.8392,34178.0
2018-02-12 15:10:00,62.66,62.76,62.61,62.69,40998.0,55.8392,55.9283,55.7946,55.8659,40998.0
2018-02-12 15:20:00,62.7,62.72,62.61,62.63,48886.0,55.8748,55.8926,55.7946,55.8124,48886.0
2018-02-12 15:30:00,62.64,62.71,62.53,62.63,64250.0,55.8213,55.8837,55.7233,55.8124,64250.0
2018-02-12 15:40:00,62.64,62.71,62.29,62.56,128065.0,55.8213,55.8837,55.5094,55.7501,128065.0
2018-02-12 15:50:00,62.56,62.7,62.51,62.61,179958.0,55.7501,55.8748,55.7055,55.7946,179958.0
2018-02-13 09:30:00,62.23,62.79,62.23,62.77,129885.0,55.456,55.955,55.456,55.9372,129885.0
2018-02-13 09:40:00,62.74,62.79,62.52,62.53,165156.0,55.9105,55.955,55.7144,55.7233,165156.0
2018-02-13 09:50:00,62.52,62.72,62.51,62.71,42068.0,55.7144,55.8926,55.7055,55.8837,42068.0
2018-02-13 10:00:00,62.68,62.82,62.64,62.77,85765.0,55.857,55.9818,55.8213,55.9372,85765.0
2018-02-13 10:10:00,62.78,62.88,62.78,62.88,37017.0,55.9461,56.0352,55.9461,56.0352,37017.0
2018-02-13 10:20:00,62.88,62.9,62.78,62.84,54032.0,56.0352,56.053,55.9461,55.9996,54032.0
2018-02-13 10:30:00,62.85,62.98,62.78,62.94,22702.0,56.0085,56.1243,55.9461,56.0887,22702.0
2018-02-13 10:40:00,62.95,62.99,62.83,62.87,129385.0,56.0976,56.1332,55.9907,56.0263,129385.0
2018-02-13 10:50:00,62.9,63.02,62.83,62.92,149769.0,56.053,56.16,55.9907,56.0709,149769.0
2018-02-13 11:00:00,62.92,63.02,62.91,63.01,48932.0,56.0709,56.16,56.062,56.1511,48932.0
2018-02-13 11:10:00,63.0,63.06,62.97,63.03,56256.0,56.1422,56.1956,56.1154,56.1689,56256.0
2018-02-13 11:20:00,63.04,63.18,63.03,63.07,24560.0,56.1778,56.3026,56.1689,56.2045,24560.0
2018-02-13 11:30:00,63.07,63.11,62.98,62.98,21101.0,56.2045,56.2402,56.1243,56.1243,21101.0
2018-02-13 11:40:00,62.99,63.03,62.91,63.02,115425.0,56.1332,56.1689,56.062,56.16,115425.0
2018-02-13 11:50:00,63.03,63.12,62.97,62.97,19547.0,56.1689,56.2491,56.1154,56.1154,19547.0
2018-02-13 12:00:00,62.98,63.03,62.89,62.91,14032.0,56.1243,56.1689,56.0441,56.062,14032.0
2018-02-13 12:10:00,62.91,62.94,62.88,62.9,15443.0,56.062,56.0887,56.0352,56.053,15443.0
2018-02-13 12:20:00,62.89,62.92,62.86,62.88,22559.0,56.0441,56.0709,56.0174,56.0352,22559.0
2018-02-13 12:30:00,62.88,62.91,62.86,62.89,20501.0,56.0352,56.062,56.0174,56.0441,20501.0
2018-02-13 12:40:00,62.89,62.95,62.89,62.94,12599.0,56.0441,56.0976,56.0441,56.0887,12599.0
2018-02-13 12:50:00,62.93,62.97,62.87,62.87,14054.0,56.0798,56.1154,56.0263,56.0263,14054.0
2018-02-13 13:00:00,62.87,62.91,62.83,62.9,17200.0,56.0263,56.062,55.9907,56.053,17200.0
2018-02-13 13:10:00,62.9,63.05,62.88,63.04,54579.0,56.053,56.1867,56.0352,56.1778,54579.0
2018-02-13 13:20:00,63.05,63.18,63.04,63.17,22564.0,56.1867,56.3026,56.1778,56.2937,22564.0
2018-02-13 13:30:00,63.18,63.33,63.11,63.33,58313.0,56.3026,56.4362,56.2402,56.4362,58313.0
2018-02-13 13:40:00,63.35,63.36,63.28,63.29,13497.0,56.4541,56.463,56.3917,56.4006,13497.0
2018-02-13 13:50:00,63.27,63.28,63.21,63.28,11784.0,56.3828,56.3917,56.3293,56.3917,11784.0
2018-02-13 14:00:00,63.29,63.37,63.26,63.36,52810.0,56.4006,56.4719,56.3739,56.463,52810.0
2018-02-13 14:10:00,63.35,63.45,63.35,63.42,18164.0,56.4541,56.5432,56.4541,56.5164,18164.0
2018-02-13 14:20:00,63.41,63.44,63.21,63.23,21793.0,56.5075,56.5343,56.3293,56.3471,21793.0
2018-02-13 14:30:00,63.22,63.28,63.15,63.28,26877.0,56.3382,56.3917,56.2758,56.3917,26877.0
2018-02-13 14:40:00,63.28,63.34,63.28,63.34,25136.0,56.3917,56.4451,56.3917,56.4451,25136.0
2018-02-13 14:50:00,63.34,63.42,63.32,63.4,28808.0,56.4451,56.5164,56.4273,56.4986,28808.0
2018-02-13 15:00:00,63.38,63.42,63.33,63.33,32753.0,56.4808,56.5164,56.4362,56.4362,32753.0
2018-02-13 15:10:00,63.33,63.4,63.3,63.39,31866.0,56.4362,56.4986,56.4095,56.4897,31866.0
2018-02-13 15:20:00,63.38,63.42,63.33,63.42,37828.0,56.4808,56.5164,56.4362,56.5164,37828.0
2018-02-13 15:30:00,63.4,63.42,63.36,63.42,51663.0,56.4986,56.5164,56.463,56.5164,51663.0
2018-02-13 15:40:00,63.41,63.41,63.26,63.38,77235.0,56.5075,56.5075,56.3739,56.4808,77235.0
2018-02-13 15:50:00,63.39,63.42,63.25,63.28,343699.0,56.4897,56.5164,56.3649,56.3917,343699.0
2018-02-14 09:30:00,62.89,63.31,62.89,63.07,119706.0,56.0441,56.4184,56.0441,56.2045,119706.0
2018-02-14 09:40:00,63.1,63.28,62.97,63.19,19975.0,56.2313,56.3917,56.1154,56.3115,19975.0
2018-02-14 09:50:00,63.24,63.45,63.23,63.25,19874.0,56.356,56.5432,56.3471,56.3649,19874.0
2018-02-14 10:00:00,63.27,63.57,63.21,63.56,15484.0,56.3828,56.6501,56.3293,56.6412,15484.0
2018-02-14 10:10:00,63.56,63.72,63.55,63.72,66975.0,56.6412,56.7838,56.6323,56.7838,66975.0
2018-02-14 10:20:00,63.71,63.85,63.61,63.61,19125.0,56.7749,56.8996,56.6858,56.6858,19125.0
2018-02-14 10:30:00,63.62,63.65,63.4,63.55,30146.0,56.6947,56.7214,56.4986,56.6323,30146.0
2018-02-14 10:40:00,63.55,63.57,63.5,63.55,21117.0,56.6323,56.6501,56.5877,56.6323,21117.0
2018-02-14 10:50:00,63.53,63.62,63.51,63.59,15434.0,56.6145,56.6947,56.5966,56.6679,15434.0
2018-02-14 11:00:00,63.58,63.81,63.57,63.77,97625.0,56.659,56.864,56.6501,56.8283,97625.0
2018-02-14 11:10:00,63.77,64.01,63.75,64.01,33100.0,56.8283,57.0422,56.8105,57.0422,33100.0
2018-02-14 11:20:00,64.0,64.05,63.96,64.02,26015.0,57.0333,57.0779,56.9977,57.0511,26015.0
2018-02-14 11:30:00,64.04,64.06,63.89,63.98,34302.0,57.0689,57.0868,56.9353,57.0155,34302.0
2018-02-14 11:40:00,63.99,64.08,63.94,63.95,102441.0,57.0244,57.1046,56.9798,56.9887,102441.0
2018-02-14 11:50:00,63.93,63.97,63.87,63.95,22342.0,56.9709,57.0066,56.9175,56.9887,22342.0
2018-02-14 12:00:00,63.97,64.08,63.95,63.96,14295.0,57.0066,57.1046,56.9887,56.9977,14295.0
2018-02-14 12:10:00,63.98,64.01,63.96,63.99,27853.0,57.0155,57.0422,56.9977,57.0244,27853.0
2018-02-14 12:20:00,63.98,64.16,63.96,64.05,21973.0,57.0155,57.1759,56.9977,57.0779,21973.0
2018-02-14 12:30:00,64.05,64.07,64.02,64.02,13784.0,57.0779,57.0957,57.0511,57.0511,13784.0
2018-02-14 12:40:00,64.01,64.04,63.99,64.01,18668.0,57.0422,57.0689,57.0244,57.0422,18668.0
2018-02-14 12:50:00,63.99,64.1,63.99,64.06,22054.0,57.0244,57.1224,57.0244,57.0868,22054.0
2018-02-14 13:00:00,64.05,64.14,64.04,64.05,28065.0,57.0779,57.1581,57.0689,57.0779,28065.0
2018-02-14 13:10:00,64.05,64.2,64.04,64.18,90378.0,57.0779,57.2115,57.0689,57.1937,90378.0
2018-02-14 13:20:00,64.19,64.28,64.17,64.2,20271.0,57.2026,57.2828,57.1848,57.2115,20271.0
2018-02-14 13:30:00,64.2,64.27,64.19,64.25,15906.0,57.2115,57.2739,57.2026,57.2561,15906.0
2018-02-14 13:40:00,64.24,64.36,64.22,64.36,28295.0,57.2472,57.3541,57.2294,57.3541,28295.0
2018-02-14 13:50:00,64.36,64.52,64.29,64.44,41576.0,57.3541,57.4967,57.2917,57.4254,41576.0
2018-02-14 14:00:00,64.44,64.48,64.39,64.41,32165.0,57.4254,57.4611,57.3808,57.3987,32165.0
2018-02-14 14:10:00,64.41,64.48,64.38,64.43,130730.0,57.3987,57.4611,57.3719,57.4165,130730.0
2018-02-14 14:20:00,64.43,64.46,64.33,64.36,28138.0,57.4165,57.4432,57.3274,57.3541,28138.0
2018-02-14 14:30:00,64.34,64.47,64.33,64.45,23591.0,57.3363,57.4521,57.3274,57.4343,23591.0
2018-02-14 14:40:00,64.45,64.47,64.37,64.43,31412.0,57.4343,57.4521,57.363,57.4165,31412.0
2018-02-14 14:50:00,64.44,64.5,64.43,64.5,27843.0,57.4254,57.4789,57.4165,57.4789,27843.0
2018-02-14 15:00:00,64.5,64.62,64.5,64.58,27099.0,57.4789,57.5858,57.4789,57.5502,27099.0
2018-02-14 15:10:00,64.58,64.69,64.57,64.69,25607.0,57.5502,57.6482,57.5413,57.6482,25607.0
2018-02-14 15:20:00,64.67,64.74,64.61,64.71,64682.0,57.6304,57.6927,57.5769,57.666,64682.0
2018-02-14 15:30:00,64.71,64.75,64.67,64.74,91125.0,57.666,57.7017,57.6304,57.6927,91125.0
2018-02-14 15:40:00,64.74,64.77,64.54,64.56,174993.0,57.6927,57.7195,57.5145,57.5323,174993.0
2018-02-14 15:50:00,64.57,64.62,64.48,64.51,171896.0,57.5413,57.5858,57.4611,57.4878,171896.0
2018-02-15 09:30:00,65.05,65.38,64.67,64.67,101011.0,57.969,58.2631,57.6304,57.6304,101011.0
2018-02-15 09:40:00,64.68,64.71,64.11,64.3,54232.0,57.6393,57.666,57.1313,57.3006,54232.0
2018-02-15 09:50:00,64.29,64.3,64.01,64.17,16827.0,57.2917,57.3006,57.0422,57.1848,16827.0
2018-02-15 10:00:00,64.18,64.4,64.14,64.2,129276.0,57.1937,57.3898,57.1581,57.2115,129276.0
2018-02-15 10:10:00,64.2,64.2,64.01,64.15,74067.0,57.2115,57.2115,57.0422,57.167,74067.0
2018-02-15 10:20:00,64.11,64.27,64.11,64.25,10410.0,57.1313,57.2739,57.1313,57.2561,10410.0
2018-02-15 10:30:00,64.25,64.31,64.19,64.26,18885.0,57.2561,57.3096,57.2026,57.265,18885.0
2018-02-15 10:40:00,64.27,64.32,64.09,64.14,65208.0,57.2739,57.3185,57.1135,57.1581,65208.0
2018-02-15 10:50:00,64.12,64.14,63.85,63.85,24285.0,57.1402,57.1581,56.8996,56.8996,24285.0
2018-02-15 11:00:00,63.81,63.84,63.67,63.74,21864.0,56.864,56.8907,56.7392,56.8016,21864.0
2018-02-15 11:10:00,63.75,63.78,63.66,63.71,22259.0,56.8105,56.8372,56.7303,56.7749,22259.0
2018-02-15 11:20:00,63.72,63.88,63.7,63.75,15053.0,56.7838,56.9264,56.766,56.8105,15053.0
2018-02-15 11:30:00,63.74,63.79,63.68,63.76,22097.0,56.8016,56.8462,56.7481,56.8194,22097.0
2018-02-15 11:40:00,63.78,63.89,63.76,63.89,15484.0,56.8372,56.9353,56.8194,56.9353,15484.0
2018-02-15 11:50:00,63.91,64.01,63.8,63.82,15463.0,56.9531,57.0422,56.8551,56.8729,15463.0
2018-02-15 12:00:00,63.84,63.95,63.83,63.93,19758.0,56.8907,56.9887,56.8818,56.9709,19758.0
2018-02-15 12:10:00,63.94,63.99,63.94,63.99,14654.0,56.9798,57.0244,56.9798,57.0244,14654.0
2018-02-15 12:20:00,63.97,63.98,63.91,63.92,28079.0,57.0066,57.0155,56.9531,56.962,28079.0
2018-02-15 12:30:00,63.92,64.02,63.91,64.0,24397.0,56.962,57.0511,56.9531,57.0333,24397.0
2018-02-15 12:40:00,64.0,64.0,63.94,63.97,35982.0,57.0333,57.0333,56.9798,57.0066,35982.0
2018-02-15 12:50:00,63.96,63.98,63.81,63.84,24060.0,56.9977,57.0155,56.864,56.8907,24060.0
2018-02-15 13:00:00,63.84,63.94,63.83,63.91,20614.0,56.8907,56.9798,56.8818,56.9531,20614.0
2018-02-15 13:10:00,63.91,64.04,63.88,64.03,66775.0,56.9531,57.0689,56.9264,57.06,66775.0
2018-02-15 13:20:00,64.02,64.08,63.93,63.93,17180.0,57.0511,57.1046,56.9709,56.9709,17180.0
2018-02-15 13:30:00,63.93,63.99,63.87,63.98,15664.0,56.9709,57.0244,56.9175,57.0155,15664.0
2018-02-15 13:40:00,63.96,64.08,63.96,64.07,11438.0,56.9977,57.1046,56.9977,57.0957,11438.0
2018-02-15 13:50:00,64.07,64.16,64.01,64.16,19849.0,57.0957,57.1759,57.0422,57.1759,19849.0
2018-02-15 14:00:00,64.14,64.21,64.11,64.17,12960.0,57.1581,57.2204,57.1313,57.1848,12960.0
2018-02-15 14:10:00,64.17,64.19,64.1,64.1,17494.0,57.1848,57.2026,57.1224,57.1224,17494.0
2018-02-15 14:20:00,64.1,64.15,64.06,64.14,21034.0,57.1224,57.167,57.0868,57.1581,21034.0
2018-02-15 14:30:00,64.14,64.15,64.1,64.14,31248.0,57.1581,57.167,57.1224,57.1581,31248.0
2018-02-15 14:40:00,64.13,64.22,64.11,64.22,27304.0,57.1492,57.2294,57.1313,57.2294,27304.0
2018-02-15 14:50:00,64.22,64.22,64.06,64.07,32101.0,57.2294,57.2294,57.0868,57.0957,32101.0
2018-02-15 15:00:00,64.07,64.13,64.03,64.05,60061.0,57.0957,57.1492,57.06,57.0779,60061.0
2018-02-15 15:10:00,64.04,64.09,63.99,64.09,48075.0,57.0689,57.1135,57.0244,57.1135,48075.0
2018-02-15 15:20:00,64.09,64.1,63.96,63.97,72628.0,57.1135,57.1224,56.9977,57.0066,72628.0
2018-02-15 15:30:00,63.96,64.09,63.89,64.09,77477.0,56.9977,57.1135,56.9353,57.1135,77477.0
2018-02-15 15:40:00,64.09,64.21,64.09,64.13,116282.0,57.1135,57.2204,57.1135,57.1492,116282.0
2018-02-15 15:50:00,64.14,64.21,64.08,64.21,304135.0,57.1581,57.2204,57.1046,57.2204,304135.0
2018-02-16 09:30:00,64.25,64.87,64.25,64.8,123956.0,57.2561,57.8086,57.2561,57.7462,123956.0
2018-02-16 09:40:00,64.82,64.98,64.75,64.97,58710.0,57.764,57.9066,57.7017,57.8977,58710.0
2018-02-16 09:50:00,64.95,65.12,64.88,64.88,32736.0,57.8799,58.0314,57.8175,57.8175,32736.0
2018-02-16 10:00:00,64.88,65.01,64.7,64.74,19639.0,57.8175,57.9334,57.6571,57.6927,19639.0
2018-02-16 10:10:00,64.73,64.74,64.58,64.65,26814.0,57.6838,57.6927,57.5502,57.6125,26814.0
2018-02-16 10:20:00,64.64,64.74,64.58,64.66,24185.0,57.6036,57.6927,57.5502,57.6215,24185.0
2018-02-16 10:30:00,64.69,64.71,64.55,64.55,22457.0,57.6482,57.666,57.5234,57.5234,22457.0
2018-02-16 10:40:00,64.54,64.58,64.48,64.58,20835.0,57.5145,57.5502,57.4611,57.5502,20835.0
2018-02-16 10:50:00,64.59,64.6,64.47,64.47,20578.0,57.5591,57.568,57.4521,57.4521,20578.0
2018-02-16 11:00:00,64.47,64.71,64.47,64.68,30273.0,57.4521,57.666,57.4521,57.6393,30273.0
2018-02-16 11:10:00,64.67,64.76,64.64,64.73,28173.0,57.6304,57.7106,57.6036,57.6838,28173.0
2018-02-16 11:20:00,64.74,64.74,64.51,64.56,34620.0,57.6927,57.6927,57.4878,57.5323,34620.0
2018-02-16 11:30:00,64.56,64.82,64.56,64.81,16968.0,57.5323,57.764,57.5323,57.7551,16968.0
2018-02-16 11:40:00,64.83,64.94,64.82,64.94,12400.0,57.773,57.871,57.764,57.871,12400.0
2018-02-16 11:50:00,64.94,64.98,64.88,64.9,11365.0,57.871,57.9066,57.8175,57.8353,11365.0
2018-02-16 12:00:00,64.89,64.91,64.82,64.91,14479.0,57.8264,57.8442,57.764,57.8442,14479.0
2018-02-16 12:10:00,64.91,64.99,64.91,64.98,12880.0,57.8442,57.9155,57.8442,57.9066,12880.0
2018-02-16 12:20:00,64.99,65.0,64.96,64.97,17179.0,57.9155,57.9244,57.8888,57.8977,17179.0
2018-02-16 12:30:00,64.97,65.25,64.97,65.24,25519.0,57.8977,58.1472,57.8977,58.1383,25519.0
2018-02-16 12:40:00,65.23,65.28,65.1,65.1,18400.0,58.1294,58.174,58.0136,58.0136,18400.0
2018-02-16 12:50:00,65.11,65.13,64.93,65.01,17092.0,58.0225,58.0403,57.8621,57.9334,17092.0
2018-02-16 13:00:00,65.02,65.14,65.02,65.06,17593.0,57.9423,58.0492,57.9423,57.9779,17593.0
2018-02-16 13:10:00,65.05,65.05,64.84,64.86,13028.0,57.969,57.969,57.7819,57.7997,13028.0
2018-02-16 13:20:00,64.87,64.99,64.86,64.9,10018.0,57.8086,57.9155,57.7997,57.8353,10018.0
2018-02-16 13:30:00,64.88,65.1,64.84,65.05,11651.0,57.8175,58.0136,57.7819,57.969,11651.0
2018-02-16 13:40:00,65.04,65.15,65.04,65.12,11907.0,57.9601,58.0581,57.9601,58.0314,11907.0
2018-02-16 13:50:00,65.11,65.18,65.08,65.16,24724.0,58.0225,58.0849,57.9957,58.067,24724.0
2018-02-16 14:00:00,65.16,65.24,65.07,65.07,19747.0,58.067,58.1383,57.9868,57.9868,19747.0
2018-02-16 14:10:00,65.07,65.13,64.79,64.94,76949.0,57.9868,58.0403,57.7373,57.871,76949.0
2018-02-16 14:20:00,64.93,64.95,64.8,64.89,20988.0,57.8621,57.8799,57.7462,57.8264,20988.0
2018-02-16 14:30:00,64.9,65.05,64.84,65.03,24880.0,57.8353,57.969,57.7819,57.9512,24880.0
2018-02-16 14:40:00,65.03,65.11,64.99,65.1,35242.0,57.9512,58.0225,57.9155,58.0136,35242.0
2018-02-16 14:50:00,65.08,65.17,64.99,65.14,29172.0,57.9957,58.0759,57.9155,58.0492,29172.0
2018-02-16 15:00:00,65.13,65.2,65.13,65.17,42894.0,58.0403,58.1027,58.0403,58.0759,42894.0
2018-02-16 15:10:00,65.17,65.25,65.17,65.19,53823.0,58.0759,58.1472,58.0759,58.0938,53823.0
2018-02-16 15:20:00,65.19,65.21,65.08,65.15,44399.0,58.0938,58.1116,57.9957,58.0581,44399.0
2018-02-16 15:30:00,65.14,65.18,65.11,65.17,72640.0,58.0492,58.0849,58.0225,58.0759,72640.0
2018-02-16 15:40:00,65.17,65.32,65.05,65.32,70322.0,58.0759,58.2096,57.969,58.2096,70322.0
2018-02-16 15:50:00,65.31,65.33,65.14,65.15,186544.0,58.2007,58.2185,58.0492,58.0581,186544.0
2018-02-20 09:30:00,64.68,64.94,64.68,64.89,42880.0,57.6393,57.871,57.6393,57.8264,42880.0
2018-02-20 09:40:00,64.86,65.0,64.84,64.99,46278.0,57.7997,57.9244,57.7819,57.9155,46278.0
2018-02-20 09:50:00,64.99,65.13,64.95,65.12,32127.0,57.9155,58.0403,57.8799,58.0314,32127.0
2018-02-20 10:00:00,65.12,65.19,65.06,65.19,25768.0,58.0314,58.0938,57.9779,58.0938,25768.0
2018-02-20 10:10:00,65.2,65.24,65.03,65.03,25905.0,58.1027,58.1383,57.9512,57.9512,25905.0
2018-02-20 10:20:00,65.03,65.04,64.84,64.97,27475.0,57.9512,57.9601,57.7819,57.8977,27475.0
2018-02-20 10:30:00,64.96,64.99,64.86,64.91,22243.0,57.8888,57.9155,57.7997,57.8442,22243.0
2018-02-20 10:40:00,64.9,65.04,64.9,65.02,23368.0,57.8353,57.9601,57.8353,57.9423,23368.0
2018-02-20 10:50:00,65.02,65.04,64.87,64.89,17768.0,57.9423,57.9601,57.8086,57.8264,17768.0
2018-02-20 11:00:00,64.9,65.09,64.86,65.09,33493.0,57.8353,58.0047,57.7997,58.0047,33493.0
2018-02-20 11:10:00,65.09,65.3,65.09,65.15,63227.0,58.0047,58.1918,58.0047,58.0581,63227.0
2018-02-20 11:20:00,65.15,65.26,65.15,65.26,28192.0,58.0581,58.1561,58.0581,58.1561,28192.0
2018-02-20 11:30:00,65.27,65.31,65.18,65.19,24708.0,58.1651,58.2007,58.0849,58.0938,24708.0
2018-02-20 11:40:00,65.17,65.26,65.16,65.21,15559.0,58.0759,58.1561,58.067,58.1116,15559.0
2018-02-20 11:50:00,65.19,65.27,65.19,65.25,13938.0,58.0938,58.1651,58.0938,58.1472,13938.0
2018-02-20 12:00:00,65.27,65.33,65.27,65.33,12589.0,58.1651,58.2185,58.1651,58.2185,12589.0
2018-02-20 12:10:00,65.33,65.37,65.32,65.34,17490.0,58.2185,58.2542,58.2096,58.2274,17490.0
2018-02-20 12:20:00,65.33,65.4,65.32,65.4,19296.0,58.2185,58.2809,58.2096,58.2809,19296.0
2018-02-20 12:30:00,65.4,65.43,65.29,65.29,16679.0,58.2809,58.3076,58.1829,58.1829,16679.0
2018-02-20 12:40:00,65.29,65.29,65.19,65.22,14610.0,58.1829,58.1829,58.0938,58.1205,14610.0
2018-02-20 12:50:00,65.22,65.4,65.21,65.38,36124.0,58.1205,58.2809,58.1116,58.2631,36124.0
2018-02-20 13:00:00,65.36,65.39,65.19,65.19,16526.0,58.2453,58.272,58.0938,58.0938,16526.0
2018-02-20 13:10:00,65.19,65.24,65.13,65.23,26574.0,58.0938,58.1383,58.0403,58.1294,26574.0
2018-02-20 13:20:00,65.23,65.25,65.08,65.08,13396.0,58.1294,58.1472,57.9957,57.9957,13396.0
2018-02-20 13:30:00,65.08,65.17,65.06,65.07,17414.0,57.9957,58.0759,57.9779,57.9868,17414.0
2018-02-20 13:40:00,65.07,65.16,65.07,65.16,14729.0,57.9868,58.067,57.9868,58.067,14729.0
2018-02-20 13:50:00,65.16,65.21,65.06,65.1,19825.0,58.067,58.1116,57.9779,58.0136,19825.0
2018-02-20 14:00:00,65.1,65.15,65.06,65.1,19786.0,58.0136,58.0581,57.9779,58.0136,19786.0
2018-02-20 14:10:00,65.1,65.1,64.96,65.03,21918.0,58.0136,58.0136,57.8888,57.9512,21918.0
2018-02-20 14:20:00,65.03,65.09,65.01,65.03,21095.0,57.9512,58.0047,57.9334,57.9512,21095.0
2018-02-20 14:30:00,65.04,65.1,65.02,65.07,22804.0,57.9601,58.0136,57.9423,57.9868,22804.0
2018-02-20 14:40:00,65.08,65.08,64.91,64.94,20502.0,57.9957,57.9957,57.8442,57.871,20502.0
2018-02-20 14:50:00,64.95,64.98,64.89,64.91,36276.0,57.8799,57.9066,57.8264,57.8442,36276.0
2018-02-20 15:00:00,64.92,65.0,64.86,64.91,36449.0,57.8532,57.9244,57.7997,57.8442,36449.0
2018-02-20 15:10:00,64.89,64.92,64.84,64.85,35716.0,57.8264,57.8532,57.7819,57.7908,35716.0
2018-02-20 15:20:00,64.84,64.86,64.71,64.83,41478.0,57.7819,57.7997,57.666,57.773,41478.0
2018-02-20 15:30:00,64.85,64.93,64.85,64.9,52162.0,57.7908,57.8621,57.7908,57.8353,52162.0
2018-02-20 15:40:00,64.89,64.93,64.83,64.89,58071.0,57.8264,57.8621,57.773,57.8264,58071.0
2018-02-20 15:50:00,64.9,64.95,64.85,64.87,115968.0,57.8353,57.8799,57.7908,57.8086,115968.0
2018-02-21 09:30:00,64.9,65.06,64.72,65.03,33888.0,57.8353,57.9779,57.6749,57.9512,33888.0
2018-02-21 09:40:00,65.05,65.22,65.01,65.19,27295.0,57.969,58.1205,57.9334,58.0938,27295.0
2018-02-21 09:50:00,65.2,65.3,65.05,65.12,21302.0,58.1027,58.1918,57.969,58.0314,21302.0
2018-02-21 10:00:00,65.12,65.12,65.0,65.01,26853.0,58.0314,58.0314,57.9244,57.9334,26853.0
2018-02-21 10:10:00,65.01,65.11,64.99,65.09,19201.0,57.9334,58.0225,57.9155,58.0047,19201.0
2018-02-21 10:20:00,65.08,65.1,64.97,65.0,20993.0,57.9957,58.0136,57.8977,57.9244,20993.0
2018-02-21 10:30:00,65.0,65.15,65.0,65.15,21850.0,57.9244,58.0581,57.9244,58.0581,21850.0
2018-02-21 10:40:00,65.14,65.27,65.11,65.26,19300.0,58.0492,58.1651,58.0225,58.1561,19300.0
2018-02-21 10:50:00,65.26,65.35,65.26,65.34,24820.0,58.1561,58.2363,58.1561,58.2274,24820.0
2018-02-21 11:00:00,65.33,65.38,65.18,65.18,24488.0,58.2185,58.2631,58.0849,58.0849,24488.0
2018-02-21 11:10:00,65.2,65.34,65.19,65.24,74028.0,58.1027,58.2274,58.0938,58.1383,74028.0
2018-02-21 11:20:00,65.24,65.27,65.18,65.23,32777.0,58.1383,58.1651,58.0849,58.1294,32777.0
2018-02-21 11:30:00,65.22,65.32,65.21,65.32,19268.0,58.1205,58.2096,58.1116,58.2096,19268.0
2018-02-21 11:40:00,65.32,65.33,65.18,65.18,13378.0,58.2096,58.2185,58.0849,58.0849,13378.0
2018-02-21 11:50:00,65.17,65.23,65.12,65.16,17265.0,58.0759,58.1294,58.0314,58.067,17265.0
2018-02-21 12:00:00,65.14,65.26,65.12,65.18,50916.0,58.0492,58.1561,58.0314,58.0849,50916.0
2018-02-21 12:10:00,65.19,65.33,65.15,65.32,44388.0,58.0938,58.2185,58.0581,58.2096,44388.0
2018-02-21 12:20:00,65.31,65.31,65.23,65.28,16088.0,58.2007,58.2007,58.1294,58.174,16088.0
2018-02-21 12:30:00,65.27,65.36,65.27,65.36,9658.0,58.1651,58.2453,58.1651,58.2453,9658.0
2018-02-21 12:40:00,65.36,65.41,65.31,65.41,13190.0,58.2453,58.2898,58.2007,58.2898,13190.0
2018-02-21 12:50:00,65.41,65.45,65.39,65.42,10985.0,58.2898,58.3255,58.272,58.2987,10985.0
2018-02-21 13:00:00,65.4,65.45,65.38,65.43,8784.0,58.2809,58.3255,58.2631,58.3076,8784.0
2018-02-21 13:10:00,65.44,65.45,65.38,65.38,13473.0,58.3166,58.3255,58.2631,58.2631,13473.0
2018-02-21 13:20:00,65.37,65.43,65.35,65.41,17913.0,58.2542,58.3076,58.2363,58.2898,17913.0
2018-02-21 13:30:00,65.41,65.46,65.41,65.41,15295.0,58.2898,58.3344,58.2898,58.2898,15295.0
2018-02-21 13:40:00,65.41,65.49,65.39,65.49,25645.0,58.2898,58.3611,58.272,58.3611,25645.0
2018-02-21 13:50:00,65.48,65.52,65.47,65.47,11014.0,58.3522,58.3878,58.3433,58.3433,11014.0
2018-02-21 14:00:00,65.47,65.66,65.43,65.57,33843.0,58.3433,58.5126,58.3076,58.4324,33843.0
2018-02-21 14:10:00,65.58,65.65,65.55,65.56,14916.0,58.4413,58.5037,58.4146,58.4235,14916.0
2018-02-21 14:20:00,65.55,65.72,65.51,65.58,33318.0,58.4146,58.5661,58.3789,58.4413,33318.0
2018-02-21 14:30:00,65.57,65.62,65.46,65.5,35136.0,58.4324,58.477,58.3344,58.37,35136.0
2018-02-21 14:40:00,65.5,65.52,65.36,65.36,45577.0,58.37,58.3878,58.2453,58.2453,45577.0
2018-02-21 14:50:00,65.34,65.46,65.23,65.4,63949.0,58.2274,58.3344,58.1294,58.2809,63949.0
2018-02-21 15:00:00,65.4,65.41,65.26,65.31,118665.0,58.2809,58.2898,58.1561,58.2007,118665.0
2018-02-21 15:10:00,65.29,65.35,65.16,65.32,54362.0,58.1829,58.2363,58.067,58.2096,54362.0
2018-02-21 15:20:00,65.32,65.44,65.24,65.41,65878.0,58.2096,58.3166,58.1383,58.2898,65878.0
2018-02-21 15:30:00,65.42,65.54,65.28,65.28,114550.0,58.2987,58.4057,58.174,58.174,114550.0
2018-02-21 15:40:00,65.28,65.3,65.12,65.15,81622.0,58.174,58.1918,58.0314,58.0581,81622.0
2018-02-21 15:50:00,65.14,65.16,64.91,64.94,246498.0,58.0492,58.067,57.8442,57.871,246498.0
2018-02-22 09:30:00,65.18,65.63,65.15,65.6,71260.0,58.0849,58.4859,58.0581,58.4591,71260.0
2018-02-22 09:40:00,65.62,65.75,65.4,65.43,32100.0,58.477,58.5928,58.2809,58.3076,32100.0
2018-02-22 09:50:00,65.43,65.58,65.29,65.5,49157.0,58.3076,58.4413,58.1829,58.37,49157.0
2018-02-22 10:00:00,65.48,65.55,65.35,65.53,70346.0,58.3522,58.4146,58.2363,58.3968,70346.0
2018-02-22 10:10:00,65.54,65.59,65.18,65.49,31342.0,58.4057,58.4502,58.0849,58.3611,31342.0
2018-02-22 10:20:00,65.46,65.48,65.39,65.43,20974.0,58.3344,58.3522,58.272,58.3076,20974.0
2018-02-22 10:30:00,65.46,65.57,65.44,65.57,18717.0,58.3344,58.4324,58.3166,58.4324,18717.0
2018-02-22 10:40:00,65.56,65.72,65.54,65.72,23429.0,58.4235,58.5661,58.4057,58.5661,23429.0
2018-02-22 10:50:00,65.72,65.75,65.65,65.69,42499.0,58.5661,58.5928,58.5037,58.5393,42499.0
2018-02-22 11:00:00,65.69,65.78,65.6,65.76,25740.0,58.5393,58.6195,58.4591,58.6017,25740.0
2018-02-22 11:10:00,65.77,65.91,65.75,65.89,23187.0,58.6106,58.7354,58.5928,58.7176,23187.0
2018-02-22 11:20:00,65.88,66.0,65.87,65.96,34156.0,58.7087,58.8156,58.6997,58.7799,34156.0
2018-02-22 11:30:00,65.95,65.95,65.81,65.93,18470.0,58.771,58.771,58.6463,58.7532,18470.0
2018-02-22 11:40:00,65.94,66.16,65.94,66.14,84183.0,58.7621,58.9582,58.7621,58.9404,84183.0
2018-02-22 11:50:00,66.14,66.21,66.1,66.2,32515.0,58.9404,59.0027,58.9047,58.9938,32515.0
2018-02-22 12:00:00,66.2,66.4,66.2,66.31,54373.0,58.9938,59.1721,58.9938,59.0918,54373.0
2018-02-22 12:10:00,66.31,66.35,66.21,66.33,32998.0,59.0918,59.1275,59.0027,59.1097,32998.0
2018-02-22 12:20:00,66.34,66.34,66.26,66.3,33450.0,59.1186,59.1186,59.0473,59.0829,33450.0
2018-02-22 12:30:00,66.3,66.31,66.2,66.26,89292.0,59.0829,59.0918,58.9938,59.0473,89292.0
2018-02-22 12:40:00,66.24,66.25,66.02,66.03,22294.0,59.0295,59.0384,58.8334,58.8423,22294.0
2018-02-22 12:50:00,66.03,66.09,65.87,65.87,22638.0,58.8423,58.8958,58.6997,58.6997,22638.0
2018-02-22 13:00:00,65.89,66.03,65.89,65.93,25283.0,58.7176,58.8423,58.7176,58.7532,25283.0
2018-02-22 13:10:00,65.9,65.91,65.76,65.78,30119.0,58.7265,58.7354,58.6017,58.6195,30119.0
2018-02-22 13:20:00,65.79,65.93,65.78,65.92,20660.0,58.6285,58.7532,58.6195,58.7443,20660.0
2018-02-22 13:30:00,65.91,65.93,65.84,65.89,39400.0,58.7354,58.7532,58.673,58.7176,39400.0
2018-02-22 13:40:00,65.88,65.92,65.74,65.76,43688.0,58.7087,58.7443,58.5839,58.6017,43688.0
2018-02-22 13:50:00,65.72,65.81,65.68,65.68,21764.0,58.5661,58.6463,58.5304,58.5304,21764.0
2018-02-22 14:00:00,65.68,65.76,65.65,65.7,18934.0,58.5304,58.6017,58.5037,58.5482,18934.0
2018-02-22 14:10:00,65.69,65.71,65.58,65.62,38680.0,58.5393,58.5572,58.4413,58.477,38680.0
2018-02-22 14:20:00,65.62,65.82,65.53,65.81,32072.0,58.477,58.6552,58.3968,58.6463,32072.0
2018-02-22 14:30:00,65.81,65.85,65.71,65.72,23317.0,58.6463,58.6819,58.5572,58.5661,23317.0
2018-02-22 14:40:00,65.73,65.74,65.61,65.62,24041.0,58.575,58.5839,58.468,58.477,24041.0
2018-02-22 14:50:00,65.61,65.62,65.47,65.52,31702.0,58.468,58.477,58.3433,58.3878,31702.0
2018-02-22 15:00:00,65.5,65.56,65.45,65.5,53844.0,58.37,58.4235,58.3255,58.37,53844.0
2018-02-22 15:10:00,65.5,65.67,65.45,65.67,34576.0,58.37,58.5215,58.3255,58.5215,34576.0
2018-02-22 15:20:00,65.67,65.69,65.6,65.61,38196.0,58.5215,58.5393,58.4591,58.468,38196.0
2018-02-22 15:30:00,65.58,65.59,65.41,65.43,41949.0,58.4413,58.4502,58.2898,58.3076,41949.0
2018-02-22 15:40:00,65.43,65.5,65.18,65.23,70762.0,58.3076,58.37,58.0849,58.1294,70762.0
2018-02-22 15:50:00,65.23,65.47,65.22,65.43,115070.0,58.1294,58.3433,58.1205,58.3076,115070.0
2018-02-23 09:30:00,65.75,65.82,65.5,65.55,24847.0,58.5928,58.6552,58.37,58.4146,24847.0
2018-02-23 09:40:00,65.6,65.69,65.58,65.6,9241.0,58.4591,58.5393,58.4413,58.4591,9241.0
2018-02-23 09:50:00,65.58,65.69,65.47,65.68,13625.0,58.4413,58.5393,58.3433,58.5304,13625.0
2018-02-23 10:00:00,65.73,65.77,65.64,65.67,13729.0,58.575,58.6106,58.4948,58.5215,13729.0
2018-02-23 10:10:00,65.64,65.7,65.57,65.59,16681.0,58.4948,58.5482,58.4324,58.4502,16681.0
2018-02-23 10:20:00,65.57,65.7,65.57,65.65,17374.0,58.4324,58.5482,58.4324,58.5037,17374.0
2018-02-23 10:30:00,65.65,65.67,65.6,65.65,49546.0,58.5037,58.5215,58.4591,58.5037,49546.0
2018-02-23 10:40:00,65.65,65.69,65.59,65.62,26986.0,58.5037,58.5393,58.4502,58.477,26986.0
2018-02-23 10:50:00,65.62,65.67,65.59,65.65,13109.0,58.477,58.5215,58.4502,58.5037,13109.0
2018-02-23 11:00:00,65.64,65.72,65.64,65.66,14129.0,58.4948,58.5661,58.4948,58.5126,14129.0
2018-02-23 11:10:00,65.64,65.67,65.57,65.57,20793.0,58.4948,58.5215,58.4324,58.4324,20793.0
2018-02-23 11:20:00,65.6,65.61,65.53,65.6,20567.0,58.4591,58.468,58.3968,58.4591,20567.0
2018-02-23 11:30:00,65.6,65.69,65.59,65.65,16212.0,58.4591,58.5393,58.4502,58.5037,16212.0
2018-02-23 11:40:00,65.67,65.67,65.59,65.6,15632.0,58.5215,58.5215,58.4502,58.4591,15632.0
2018-02-23 11:50:00,65.6,65.69,65.59,65.69,15256.0,58.4591,58.5393,58.4502,58.5393,15256.0
2018-02-23 12:00:00,65.67,65.69,65.61,65.63,12245.0,58.5215,58.5393,58.468,58.4859,12245.0
2018-02-23 12:10:00,65.62,65.63,65.58,65.59,8599.0,58.477,58.4859,58.4413,58.4502,8599.0
2018-02-23 12:20:00,65.6,65.63,65.59,65.6,15911.0,58.4591,58.4859,58.4502,58.4591,15911.0
2018-02-23 12:30:00,65.62,65.62,65.57,65.61,8102.0,58.477,58.477,58.4324,58.468,8102.0
2018-02-23 12:40:00,65.61,65.61,65.52,65.53,14785.0,58.468,58.468,58.3878,58.3968,14785.0
2018-02-23 12:50:00,65.52,65.52,65.47,65.5,8254.0,58.3878,58.3878,58.3433,58.37,8254.0
2018-02-23 13:00:00,65.5,65.51,65.47,65.47,13206.0,58.37,58.3789,58.3433,58.3433,13206.0
2018-02-23 13:10:00,65.47,65.54,65.46,65.54,16800.0,58.3433,58.4057,58.3344,58.4057,16800.0
2018-02-23 13:20:00,65.53,65.58,65.53,65.55,11265.0,58.3968,58.4413,58.3968,58.4146,11265.0
2018-02-23 13:30:00,65.56,65.64,65.54,65.62,7917.0,58.4235,58.4948,58.4057,58.477,7917.0
2018-02-23 13:40:00,65.63,65.65,65.61,65.64,8047.0,58.4859,58.5037,58.468,58.4948,8047.0
2018-02-23 13:50:00,65.64,65.68,65.62,65.68,9820.0,58.4948,58.5304,58.477,58.5304,9820.0
2018-02-23 14:00:00,65.68,65.75,65.66,65.75,40329.0,58.5304,58.5928,58.5126,58.5928,40329.0
2018-02-23 14:10:00,65.75,65.9,65.74,65.9,79724.0,58.5928,58.7265,58.5839,58.7265,79724.0
2018-02-23 14:20:00,65.89,65.98,65.85,65.95,37633.0,58.7176,58.7978,58.6819,58.771,37633.0
2018-02-23 14:30:00,65.96,65.98,65.87,65.87,33975.0,58.7799,58.7978,58.6997,58.6997,33975.0
2018-02-23 14:40:00,65.87,66.14,65.86,66.12,20333.0,58.6997,58.9404,58.6908,58.9225,20333.0
2018-02-23 14:50:00,66.12,66.16,66.09,66.15,16108.0,58.9225,58.9582,58.8958,58.9493,16108.0
2018-02-23 15:00:00,66.16,66.26,66.16,66.24,31674.0,58.9582,59.0473,58.9582,59.0295,31674.0
2018-02-23 15:10:00,66.24,66.25,66.12,66.17,24566.0,59.0295,59.0384,58.9225,58.9671,24566.0
2018-02-23 15:20:00,66.18,66.32,66.17,66.31,35809.0,58.976,59.1008,58.9671,59.0918,35809.0
2018-02-23 15:30:00,66.31,66.32,66.2,66.24,46399.0,59.0918,59.1008,58.9938,59.0295,46399.0
2018-02-23 15:40:00,66.25,66.33,66.25,66.27,73496.0,59.0384,59.1097,59.0384,59.0562,73496.0
2018-02-23 15:50:00,66.28,66.42,66.27,66.39,145239.0,59.0651,59.1899,59.0562,59.1631,145239.0
2018-02-26 09:30:00,66.37,66.89,66.37,66.89,59097.0,59.1453,59.6087,59.1453,59.6087,59097.0
2018-02-26 09:40:00,66.89,66.93,66.8,66.89,22048.0,59.6087,59.6444,59.5285,59.6087,22048.0
2018-02-26 09:50:00,66.89,66.97,66.85,66.96,17768.0,59.6087,59.68,59.5731,59.6711,17768.0
2018-02-26 10:00:00,66.95,67.0,66.9,66.96,26318.0,59.6622,59.7067,59.6176,59.6711,26318.0
2018-02-26 10:10:00,66.95,67.0,66.82,66.91,27858.0,59.6622,59.7067,59.5463,59.6265,27858.0
2018-02-26 10:20:00,66.9,66.97,66.88,66.91,19326.0,59.6176,59.68,59.5998,59.6265,19326.0
2018-02-26 10:30:00,66.91,67.0,66.9,67.0,19786.0,59.6265,59.7067,59.6176,59.7067,19786.0
2018-02-26 10:40:00,66.99,66.99,66.8,66.8,23225.0,59.6978,59.6978,59.5285,59.5285,23225.0
2018-02-26 10:50:00,66.82,66.84,66.74,66.79,22566.0,59.5463,59.5642,59.475,59.5196,22566.0
2018-02-26 11:00:00,66.79,66.96,66.76,66.96,24976.0,59.5196,59.6711,59.4929,59.6711,24976.0
2018-02-26 11:10:00,66.95,66.96,66.88,66.92,16765.0,59.6622,59.6711,59.5998,59.6354,16765.0
2018-02-26 11:20:00,66.91,66.97,66.9,66.95,16957.0,59.6265,59.68,59.6176,59.6622,16957.0
2018-02-26 11:30:00,66.95,66.96,66.91,66.94,20407.0,59.6622,59.6711,59.6265,59.6533,20407.0
2018-02-26 11:40:00,66.94,66.94,66.88,66.88,14036.0,59.6533,59.6533,59.5998,59.5998,14036.0
2018-02-26 11:50:00,66.89,67.01,66.89,66.93,23236.0,59.6087,59.7156,59.6087,59.6444,23236.0
2018-02-26 12:00:00,66.94,66.98,66.94,66.98,11731.0,59.6533,59.6889,59.6533,59.6889,11731.0
2018-02-26 12:10:00,66.99,67.07,66.99,67.02,19628.0,59.6978,59.7691,59.6978,59.7246,19628.0
2018-02-26 12:20:00,67.02,67.03,66.97,67.0,39967.0,59.7246,59.7335,59.68,59.7067,39967.0
2018-02-26 12:30:00,67.01,67.01,66.88,66.9,18328.0,59.7156,59.7156,59.5998,59.6176,18328.0
2018-02-26 12:40:00,66.89,66.91,66.87,66.91,15349.0,59.6087,59.6265,59.5909,59.6265,15349.0
2018-02-26 12:50:00,66.91,66.93,66.85,66.86,13288.0,59.6265,59.6444,59.5731,59.582,13288.0
2018-02-26 13:00:00,66.85,66.92,66.85,66.91,21053.0,59.5731,59.6354,59.5731,59.6265,21053.0
2018-02-26 13:10:00,66.91,67.05,66.91,66.95,36047.0,59.6265,59.7513,59.6265,59.6622,36047.0
2018-02-26 13:20:00,66.95,66.99,66.92,66.99,21168.0,59.6622,59.6978,59.6354,59.6978,21168.0
2018-02-26 13:30:00,66.98,66.99,66.93,66.99,24560.0,59.6889,59.6978,59.6444,59.6978,24560.0
2018-02-26 13:40:00,66.99,67.0,66.91,66.94,51533.0,59.6978,59.7067,59.6265,59.6533,51533.0
2018-02-26 13:50:00,66.94,66.97,66.9,66.91,37231.0,59.6533,59.68,59.6176,59.6265,37231.0
2018-02-26 14:00:00,66.91,66.98,66.9,66.94,35428.0,59.6265,59.6889,59.6176,59.6533,35428.0
2018-02-26 14:10:00,66.95,67.0,66.94,66.96,31461.0,59.6622,59.7067,59.6533,59.6711,31461.0
2018-02-26 14:20:00,66.95,66.96,66.9,66.9,18305.0,59.6622,59.6711,59.6176,59.6176,18305.0
2018-02-26 14:30:00,66.91,66.93,66.88,66.91,18405.0,59.6265,59.6444,59.5998,59.6265,18405.0
2018-02-26 14:40:00,66.9,66.94,66.9,66.92,28464.0,59.6176,59.6533,59.6176,59.6354,28464.0
2018-02-26 14:50:00,66.91,66.95,66.9,66.93,28869.0,59.6265,59.6622,59.6176,59.6444,28869.0
2018-02-26 15:00:00,66.94,67.02,66.94,66.99,151963.0,59.6533,59.7246,59.6533,59.6978,151963.0
2018-02-26 15:10:00,67.01,67.02,66.97,67.02,59343.0,59.7156,59.7246,59.68,59.7246,59343.0
2018-02-26 15:20:00,67.03,67.06,66.99,67.06,29832.0,59.7335,59.7602,59.6978,59.7602,29832.0
2018-02-26 15:30:00,67.05,67.1,67.0,67.09,55939.0,59.7513,59.7959,59.7067,59.7869,55939.0
2018-02-26 15:40:00,67.09,67.1,66.93,66.94,61925.0,59.7869,59.7959,59.6444,59.6533,61925.0
2018-02-26 15:50:00,66.94,67.0,66.91,66.98,108885.0,59.6533,59.7067,59.6265,59.6889,108885.0
2018-02-27 09:30:00,66.92,67.18,66.92,67.03,30287.0,59.6354,59.8671,59.6354,59.7335,30287.0
2018-02-27 09:40:00,67.03,67.4,66.98,67.32,223669.0,59.7335,60.0632,59.6889,59.9919,223669.0
2018-02-27 09:50:00,67.29,67.43,67.21,67.22,113614.0,59.9652,60.0899,59.8939,59.9028,113614.0
2018-02-27 10:00:00,67.17,67.42,67.12,67.42,22145.0,59.8582,60.081,59.8137,60.081,22145.0
2018-02-27 10:10:00,67.44,67.49,67.35,67.41,19228.0,60.0988,60.1434,60.0186,60.0721,19228.0
2018-02-27 10:20:00,67.42,67.65,67.42,67.53,31691.0,60.081,60.286,60.081,60.179,31691.0
2018-02-27 10:30:00,67.54,67.56,67.41,67.42,22620.0,60.188,60.2058,60.0721,60.081,22620.0
2018-02-27 10:40:00,67.42,67.43,67.15,67.2,31792.0,60.081,60.0899,59.8404,59.885,31792.0
2018-02-27 10:50:00,67.23,67.25,66.99,67.19,16603.0,59.9117,59.9295,59.6978,59.8761,16603.0
2018-02-27 11:00:00,67.16,67.28,67.14,67.23,14936.0,59.8493,59.9563,59.8315,59.9117,14936.0
2018-02-27 11:10:00,67.26,67.28,67.08,67.09,15968.0,59.9384,59.9563,59.778,59.7869,15968.0
2018-02-27 11:20:00,67.09,67.21,67.06,67.21,18753.0,59.7869,59.8939,59.7602,59.8939,18753.0
2018-02-27 11:30:00,67.21,67.24,67.09,67.14,13738.0,59.8939,59.9206,59.7869,59.8315,13738.0
2018-02-27 11:40:00,67.14,67.22,67.09,67.18,18185.0,59.8315,59.9028,59.7869,59.8671,18185.0
2018-02-27 11:50:00,67.16,67.18,67.0,67.0,14571.0,59.8493,59.8671,59.7067,59.7067,14571.0
2018-02-27 12:00:00,66.99,67.06,66.93,67.05,13136.0,59.6978,59.7602,59.6444,59.7513,13136.0
2018-02-27 12:10:00,67.05,67.1,66.97,66.99,30870.0,59.7513,59.7959,59.68,59.6978,30870.0
2018-02-27 12:20:00,67.0,67.02,66.85,67.0,33938.0,59.7067,59.7246,59.5731,59.7067,33938.0
2018-02-27 12:30:00,67.01,67.15,67.0,67.14,18645.0,59.7156,59.8404,59.7067,59.8315,18645.0
2018-02-27 12:40:00,67.14,67.15,67.05,67.13,15940.0,59.8315,59.8404,59.7513,59.8226,15940.0
2018-02-27 12:50:00,67.13,67.26,67.13,67.18,15370.0,59.8226,59.9384,59.8226,59.8671,15370.0
2018-02-27 13:00:00,67.17,67.22,67.13,67.22,8575.0,59.8582,59.9028,59.8226,59.9028,8575.0
2018-02-27 13:10:00,67.22,67.23,67.12,67.2,12929.0,59.9028,59.9117,59.8137,59.885,12929.0
2018-02-27 13:20:00,67.2,67.23,67.17,67.2,11326.0,59.885,59.9117,59.8582,59.885,11326.0
2018-02-27 13:30:00,67.2,67.21,67.07,67.13,25574.0,59.885,59.8939,59.7691,59.8226,25574.0
2018-02-27 13:40:00,67.12,67.19,67.09,67.12,24216.0,59.8137,59.8761,59.7869,59.8137,24216.0
2018-02-27 13:50:00,67.11,67.16,67.08,67.11,21910.0,59.8048,59.8493,59.778,59.8048,21910.0
2018-02-27 14:00:00,67.12,67.14,67.04,67.1,20360.0,59.8137,59.8315,59.7424,59.7959,20360.0
2018-02-27 14:10:00,67.12,67.18,67.04,67.14,21323.0,59.8137,59.8671,59.7424,59.8315,21323.0
2018-02-27 14:20:00,67.12,67.19,67.09,67.16,18479.0,59.8137,59.8761,59.7869,59.8493,18479.0
2018-02-27 14:30:00,67.14,67.18,67.11,67.11,16912.0,59.8315,59.8671,59.8048,59.8048,16912.0
2018-02-27 14:40:00,67.12,67.13,67.04,67.12,49761.0,59.8137,59.8226,59.7424,59.8137,49761.0
2018-02-27 14:50:00,67.11,67.2,67.1,67.15,48391.0,59.8048,59.885,59.7959,59.8404,48391.0
2018-02-27 15:00:00,67.14,67.16,67.04,67.04,40389.0,59.8315,59.8493,59.7424,59.7424,40389.0
2018-02-27 15:10:00,67.05,67.14,67.05,67.09,47172.0,59.7513,59.8315,59.7513,59.7869,47172.0
2018-02-27 15:20:00,67.09,67.13,67.02,67.07,40191.0,59.7869,59.8226,59.7246,59.7691,40191.0
2018-02-27 15:30:00,67.07,67.12,66.96,67.06,60315.0,59.7691,59.8137,59.6711,59.7602,60315.0
2018-02-27 15:40:00,67.05,67.09,66.99,67.08,67677.0,59.7513,59.7869,59.6978,59.778,67677.0
2018-02-27 15:50:00,67.08,67.11,66.96,67.08,253211.0,59.778,59.8048,59.6711,59.778,253211.0
2018-02-28 09:30:00,67.41,67.9,67.23,67.87,63786.0,60.0721,60.5088,59.9117,60.482,63786.0
2018-02-28 09:40:00,67.83,68.09,67.79,68.01,40964.0,60.4464,60.6781,60.4107,60.6068,40964.0
2018-02-28 09:50:00,68.02,68.08,67.9,67.95,74932.0,60.6157,60.6692,60.5088,60.5533,74932.0
2018-02-28 10:00:00,67.94,67.97,67.82,67.92,33669.0,60.5444,60.5711,60.4375,60.5266,33669.0
2018-02-28 10:10:00,67.91,68.12,67.9,68.03,48909.0,60.5177,60.7048,60.5088,60.6246,48909.0
2018-02-28 10:20:00,68.03,68.15,68.02,68.14,23773.0,60.6246,60.7316,60.6157,60.7226,23773.0
2018-02-28 10:30:00,68.13,68.2,68.07,68.16,43025.0,60.7137,60.7761,60.6603,60.7405,43025.0
2018-02-28 10:40:00,68.16,68.17,67.99,68.05,27848.0,60.7405,60.7494,60.589,60.6424,27848.0
2018-02-28 10:50:00,68.05,68.05,67.87,67.95,110530.0,60.6424,60.6424,60.482,60.5533,110530.0
2018-02-28 11:00:00,67.96,67.98,67.76,67.77,37492.0,60.5622,60.5801,60.384,60.3929,37492.0
2018-02-28 11:10:00,67.75,67.8,67.63,67.79,34140.0,60.3751,60.4197,60.2682,60.4107,34140.0
2018-02-28 11:20:00,67.78,67.89,67.75,67.89,28593.0,60.4018,60.4999,60.3751,60.4999,28593.0
2018-02-28 11:30:00,67.89,67.89,67.56,67.58,32653.0,60.4999,60.4999,60.2058,60.2236,32653.0
2018-02-28 11:40:00,67.58,67.62,67.47,67.5,32528.0,60.2236,60.2592,60.1256,60.1523,32528.0
2018-02-28 11:50:00,67.51,67.72,67.48,67.71,90822.0,60.1612,60.3484,60.1345,60.3395,90822.0
2018-02-28 12:00:00,67.71,67.81,67.66,67.71,37480.0,60.3395,60.4286,60.2949,60.3395,37480.0
2018-02-28 12:10:00,67.71,67.73,67.63,67.66,24486.0,60.3395,60.3573,60.2682,60.2949,24486.0
2018-02-28 12:20:00,67.66,67.66,67.58,67.63,26102.0,60.2949,60.2949,60.2236,60.2682,26102.0
2018-02-28 12:30:00,67.62,67.76,67.61,67.74,68102.0,60.2592,60.384,60.2503,60.3662,68102.0
2018-02-28 12:40:00,67.75,67.89,67.72,67.88,29371.0,60.3751,60.4999,60.3484,60.4909,29371.0
2018-02-28 12:50:00,67.87,67.87,67.8,67.83,23856.0,60.482,60.482,60.4197,60.4464,23856.0
2018-02-28 13:00:00,67.82,67.85,67.73,67.77,18993.0,60.4375,60.4642,60.3573,60.3929,18993.0
2018-02-28 13:10:00,67.77,67.8,67.71,67.71,26917.0,60.3929,60.4197,60.3395,60.3395,26917.0
2018-02-28 13:20:00,67.73,67.87,67.68,67.8,61391.0,60.3573,60.482,60.3127,60.4197,61391.0
2018-02-28 13:30:00,67.8,67.86,67.75,67.85,23503.0,60.4197,60.4731,60.3751,60.4642,23503.0
2018-02-28 13:40:00,67.84,67.96,67.81,67.87,20576.0,60.4553,60.5622,60.4286,60.482,20576.0
2018-02-28 13:50:00,67.85,68.0,67.83,68.0,22796.0,60.4642,60.5979,60.4464,60.5979,22796.0
2018-02-28 14:00:00,68.0,68.09,67.94,67.95,50350.0,60.5979,60.6781,60.5444,60.5533,50350.0
2018-02-28 14:10:00,67.95,68.05,67.94,67.98,25813.0,60.5533,60.6424,60.5444,60.5801,25813.0
2018-02-28 14:20:00,67.99,68.08,67.98,68.02,26031.0,60.589,60.6692,60.5801,60.6157,26031.0
2018-02-28 14:30:00,68.02,68.02,67.78,67.78,35400.0,60.6157,60.6157,60.4018,60.4018,35400.0
2018-02-28 14:40:00,67.76,67.85,67.68,67.72,28847.0,60.384,60.4642,60.3127,60.3484,28847.0
2018-02-28 14:50:00,67.72,67.73,67.62,67.65,27080.0,60.3484,60.3573,60.2592,60.286,27080.0
2018-02-28 15:00:00,67.64,67.67,67.49,67.56,50351.0,60.2771,60.3038,60.1434,60.2058,50351.0
2018-02-28 15:10:00,67.57,67.61,67.44,67.47,56710.0,60.2147,60.2503,60.0988,60.1256,56710.0
2018-02-28 15:20:00,67.46,67.49,67.33,67.4,77555.0,60.1167,60.1434,60.0008,60.0632,77555.0
2018-02-28 15:30:00,67.42,67.54,67.38,67.51,92918.0,60.081,60.188,60.0454,60.1612,92918.0
2018-02-28 15:40:00,67.52,67.53,67.18,67.2,156883.0,60.1701,60.179,59.8671,59.885,156883.0
2018-02-28 15:50:00,67.2,67.25,67.15,67.18,342908.0,59.885,59.9295,59.8404,59.8671,342908.0
2018-03-01 09:30:00,67.25,67.41,67.03,67.15,58773.0,59.9295,60.0721,59.7335,59.8404,58773.0
2018-03-01 09:40:00,67.15,67.45,67.09,67.3,43587.0,59.8404,60.1078,59.7869,59.9741,43587.0
2018-03-01 09:50:00,67.28,67.33,67.12,67.29,27845.0,59.9563,60.0008,59.8137,59.9652,27845.0
2018-03-01 10:00:00,67.25,67.56,67.25,67.42,37131.0,59.9295,60.2058,59.9295,60.081,37131.0
2018-03-01 10:10:00,67.42,67.64,67.29,67.61,42071.0,60.081,60.2771,59.9652,60.2503,42071.0
2018-03-01 10:20:00,67.61,67.61,67.38,67.42,26044.0,60.2503,60.2503,60.0454,60.081,26044.0
2018-03-01 10:30:00,67.41,67.61,67.4,67.51,83106.0,60.0721,60.2503,60.0632,60.1612,83106.0
2018-03-01 10:40:00,67.52,67.54,67.28,67.38,44993.0,60.1701,60.188,59.9563,60.0454,44993.0
2018-03-01 10:50:00,67.37,67.4,67.28,67.34,43262.0,60.0365,60.0632,59.9563,60.0097,43262.0
2018-03-01 11:00:00,67.34,67.54,67.33,67.5,48156.0,60.0097,60.188,60.0008,60.1523,48156.0
2018-03-01 11:10:00,67.5,67.53,67.39,67.51,34940.0,60.1523,60.179,60.0543,60.1612,34940.0
2018-03-01 11:20:00,67.51,67.54,67.29,67.35,38388.0,60.1612,60.188,59.9652,60.0186,38388.0
2018-03-01 11:30:00,67.36,67.43,67.31,67.4,23328.0,60.0276,60.0899,59.983,60.0632,23328.0
2018-03-01 11:40:00,67.4,67.67,67.38,67.62,38321.0,60.0632,60.3038,60.0454,60.2592,38321.0
2018-03-01 11:50:00,67.62,67.74,67.61,67.64,31544.0,60.2592,60.3662,60.2503,60.2771,31544.0
2018-03-01 12:00:00,67.65,67.67,67.42,67.46,28438.0,60.286,60.3038,60.081,60.1167,28438.0
2018-03-01 12:10:00,67.48,67.53,67.47,67.48,26131.0,60.1345,60.179,60.1256,60.1345,26131.0
2018-03-01 12:20:00,67.46,67.46,67.27,67.36,23771.0,60.1167,60.1167,59.9473,60.0276,23771.0
2018-03-01 12:30:00,67.35,67.42,67.29,67.37,42105.0,60.0186,60.081,59.9652,60.0365,42105.0
2018-03-01 12:40:00,67.39,67.48,67.3,67.47,25670.0,60.0543,60.1345,59.9741,60.1256,25670.0
2018-03-01 12:50:00,67.48,67.48,67.31,67.39,28617.0,60.1345,60.1345,59.983,60.0543,28617.0
2018-03-01 13:00:00,67.35,67.35,66.9,66.95,121582.0,60.0186,60.0186,59.6176,59.6622,121582.0
2018-03-01 13:10:00,66.96,67.05,66.92,66.94,65979.0,59.6711,59.7513,59.6354,59.6533,65979.0
2018-03-01 13:20:00,66.93,67.07,66.91,67.04,72929.0,59.6444,59.7691,59.6265,59.7424,72929.0
2018-03-01 13:30:00,67.05,67.12,66.93,66.97,29671.0,59.7513,59.8137,59.6444,59.68,29671.0
2018-03-01 13:40:00,66.97,67.01,66.8,66.84,101773.0,59.68,59.7156,59.5285,59.5642,101773.0
2018-03-01 13:50:00,66.86,66.9,66.7,66.74,33161.0,59.582,59.6176,59.4394,59.475,33161.0
2018-03-01 14:00:00,66.76,66.87,66.61,66.67,147583.0,59.4929,59.5909,59.3592,59.4127,147583.0
2018-03-01 14:10:00,66.67,66.71,66.48,66.67,41513.0,59.4127,59.4483,59.2433,59.4127,41513.0
2018-03-01 14:20:00,66.65,66.73,66.54,66.64,40479.0,59.3948,59.4661,59.2968,59.3859,40479.0
2018-03-01 14:30:00,66.65,66.7,66.44,66.46,55031.0,59.3948,59.4394,59.2077,59.2255,55031.0
2018-03-01 14:40:00,66.47,66.59,66.4,66.41,60516.0,59.2344,59.3414,59.1721,59.181,60516.0
2018-03-01 14:50:00,66.42,66.46,66.36,66.39,36862.0,59.1899,59.2255,59.1364,59.1631,36862.0
2018-03-01 15:00:00,66.4,66.64,66.38,66.61,70538.0,59.1721,59.3859,59.1542,59.3592,70538.0
2018-03-01 15:10:00,66.61,66.8,66.61,66.78,79825.0,59.3592,59.5285,59.3592,59.5107,79825.0
2018-03-01 15:20:00,66.79,66.82,66.64,66.69,72160.0,59.5196,59.5463,59.3859,59.4305,72160.0
2018-03-01 15:30:00,66.69,66.76,66.51,66.53,95079.0,59.4305,59.4929,59.2701,59.2879,95079.0
2018-03-01 15:40:00,66.52,66.69,66.46,66.69,131573.0,59.279,59.4305,59.2255,59.4305,131573.0
2018-03-01 15:50:00,66.7,66.75,66.56,66.7,350701.0,59.4394,59.484,59.3146,59.4394,350701.0
2018-03-02 09:30:00,66.52,66.79,66.07,66.08,249217.0,59.279,59.5196,58.878,58.8869,249217.0
2018-03-02 09:40:00,66.07,66.22,65.89,66.09,152754.0,58.878,59.0116,58.7176,58.8958,152754.0
2018-03-02 09:50:00,66.07,66.13,65.83,66.0,79354.0,58.878,58.9314,58.6641,58.8156,79354.0
2018-03-02 10:00:00,66.0,66.25,66.0,66.15,281308.0,58.8156,59.0384,58.8156,58.9493,281308.0
2018-03-02 10:10:00,66.13,66.31,66.0,66.14,168026.0,58.9314,59.0918,58.8156,58.9404,168026.0
2018-03-02 10:20:00,66.15,66.5,66.13,66.47,189482.0,58.9493,59.2612,58.9314,59.2344,189482.0
2018-03-02 10:30:00,66.46,66.86,66.35,66.39,159308.0,59.2255,59.582,59.1275,59.1631,159308.0
2018-03-02 10:40:00,66.39,66.56,66.3,66.36,103310.0,59.1631,59.3146,59.0829,59.1364,103310.0
2018-03-02 10:50:00,66.36,66.36,66.09,66.12,89125.0,59.1364,59.1364,58.8958,58.9225,89125.0
2018-03-02 11:00:00,66.1,66.26,66.09,66.19,100521.0,58.9047,59.0473,58.8958,58.9849,100521.0
2018-03-02 11:10:00,66.2,66.27,65.99,66.03,98664.0,58.9938,59.0562,58.8067,58.8423,98664.0
2018-03-02 11:20:00,66.02,66.16,65.92,66.08,96199.0,58.8334,58.9582,58.7443,58.8869,96199.0
2018-03-02 11:30:00,66.08,66.43,66.07,66.13,93626.0,58.8869,59.1988,58.878,58.9314,93626.0
2018-03-02 11:40:00,66.14,66.28,66.07,66.27,63390.0,58.9404,59.0651,58.878,59.0562,63390.0
2018-03-02 11:50:00,66.24,66.36,66.18,66.23,52692.0,59.0295,59.1364,58.976,59.0206,52692.0
2018-03-02 12:00:00,66.25,66.39,66.18,66.32,45022.0,59.0384,59.1631,58.976,59.1008,45022.0
2018-03-02 12:10:00,66.32,66.4,66.18,66.2,60018.0,59.1008,59.1721,58.976,58.9938,60018.0
2018-03-02 12:20:00,66.21,66.39,66.19,66.38,59191.0,59.0027,59.1631,58.9849,59.1542,59191.0
2018-03-02 12:30:00,66.39,66.39,66.24,66.3,32134.0,59.1631,59.1631,59.0295,59.0829,32134.0
2018-03-02 12:40:00,66.28,66.42,66.27,66.4,48681.0,59.0651,59.1899,59.0562,59.1721,48681.0
2018-03-02 12:50:00,66.39,66.74,66.37,66.66,83166.0,59.1631,59.475,59.1453,59.4037,83166.0
2018-03-02 13:00:00,66.62,66.73,66.58,66.62,72668.0,59.3681,59.4661,59.3325,59.3681,72668.0
2018-03-02 13:10:00,66.6,66.61,66.43,66.53,43103.0,59.3503,59.3592,59.1988,59.2879,43103.0
2018-03-02 13:20:00,66.53,66.59,66.44,66.44,44607.0,59.2879,59.3414,59.2077,59.2077,44607.0
2018-03-02 13:30:00,66.44,66.52,66.31,66.36,55205.0,59.2077,59.279,59.0918,59.1364,55205.0
2018-03-02 13:40:00,66.36,66.42,66.34,66.42,50525.0,59.1364,59.1899,59.1186,59.1899,50525.0
2018-03-02 13:50:00,66.42,66.45,66.24,66.26,50805.0,59.1899,59.2166,59.0295,59.0473,50805.0
2018-03-02 14:00:00,66.27,66.45,66.26,66.41,65798.0,59.0562,59.2166,59.0473,59.181,65798.0
2018-03-02 14:10:00,66.4,66.48,66.35,66.36,97634.0,59.1721,59.2433,59.1275,59.1364,97634.0
2018-03-02 14:20:00,66.35,66.36,66.22,66.31,72335.0,59.1275,59.1364,59.0116,59.0918,72335.0
2018-03-02 14:30:00,66.31,66.4,66.23,66.37,88515.0,59.0918,59.1721,59.0206,59.1453,88515.0
2018-03-02 14:40:00,66.38,66.46,66.35,66.41,67118.0,59.1542,59.2255,59.1275,59.181,67118.0
2018-03-02 14:50:00,66.42,66.47,66.35,66.35,48705.0,59.1899,59.2344,59.1275,59.1275,48705.0
2018-03-02 15:00:00,66.36,66.39,66.23,66.3,114586.0,59.1364,59.1631,59.0206,59.0829,114586.0
2018-03-02 15:10:00,66.3,66.35,66.21,66.33,107322.0,59.0829,59.1275,59.0027,59.1097,107322.0
2018-03-02 15:20:00,66.34,66.43,66.28,66.36,85348.0,59.1186,59.1988,59.0651,59.1364,85348.0
2018-03-02 15:30:00,66.36,66.59,66.32,66.57,133431.0,59.1364,59.3414,59.1008,59.3235,133431.0
2018-03-02 15:40:00,66.57,66.58,66.43,66.49,160302.0,59.3235,59.3325,59.1988,59.2523,160302.0
2018-03-02 15:50:00,66.49,66.66,66.49,66.53,290780.0,59.2523,59.4037,59.2523,59.2879,290780.0
2018-03-05 09:30:00,66.59,66.66,66.15,66.53,66407.0,59.3414,59.4037,58.9493,59.2879,66407.0
2018-03-05 09:40:00,66.54,66.75,66.5,66.61,76316.0,59.2968,59.484,59.2612,59.3592,76316.0
2018-03-05 09:50:00,66.59,66.64,66.47,66.49,49485.0,59.3414,59.3859,59.2344,59.2523,49485.0
2018-03-05 10:00:00,66.51,66.65,66.45,66.6,38926.0,59.2701,59.3948,59.2166,59.3503,38926.0
2018-03-05 10:10:00,66.59,66.7,66.56,66.67,54197.0,59.3414,59.4394,59.3146,59.4127,54197.0
2018-03-05 10:20:00,66.67,66.82,66.65,66.71,57171.0,59.4127,59.5463,59.3948,59.4483,57171.0
2018-03-05 10:30:00,66.72,66.92,66.67,66.86,85620.0,59.4572,59.6354,59.4127,59.582,85620.0
2018-03-05 10:40:00,66.86,66.88,66.71,66.73,42270.0,59.582,59.5998,59.4483,59.4661,42270.0
2018-03-05 10:50:00,66.74,66.88,66.73,66.87,28469.0,59.475,59.5998,59.4661,59.5909,28469.0
2018-03-05 11:00:00,66.87,67.34,66.84,67.33,62315.0,59.5909,60.0097,59.5642,60.0008,62315.0
2018-03-05 11:10:00,67.32,67.39,67.12,67.27,48961.0,59.9919,60.0543,59.8137,59.9473,48961.0
2018-03-05 11:20:00,67.28,67.33,67.21,67.23,41334.0,59.9563,60.0008,59.8939,59.9117,41334.0
2018-03-05 11:30:00,67.23,67.33,67.17,67.32,28223.0,59.9117,60.0008,59.8582,59.9919,28223.0
2018-03-05 11:40:00,67.33,67.33,67.18,67.19,38526.0,60.0008,60.0008,59.8671,59.8761,38526.0
2018-03-05 11:50:00,67.19,67.26,67.14,67.25,32220.0,59.8761,59.9384,59.8315,59.9295,32220.0
2018-03-05 12:00:00,67.25,67.34,67.23,67.3,46180.0,59.9295,60.0097,59.9117,59.9741,46180.0
2018-03-05 12:10:00,67.3,67.31,67.2,67.27,61282.0,59.9741,59.983,59.885,59.9473,61282.0
2018-03-05 12:20:00,67.27,67.27,67.17,67.17,45938.0,59.9473,59.9473,59.8582,59.8582,45938.0
2018-03-05 12:30:00,67.18,67.21,67.07,67.14,28000.0,59.8671,59.8939,59.7691,59.8315,28000.0
2018-03-05 12:40:00,67.14,67.23,67.14,67.19,22387.0,59.8315,59.9117,59.8315,59.8761,22387.0
2018-03-05 12:50:00,67.19,67.24,67.14,67.2,20429.0,59.8761,59.9206,59.8315,59.885,20429.0
2018-03-05 13:00:00,67.2,67.29,67.2,67.26,24321.0,59.885,59.9652,59.885,59.9384,24321.0
2018-03-05 13:10:00,67.26,67.33,67.2,67.2,37626.0,59.9384,60.0008,59.885,59.885,37626.0
2018-03-05 13:20:00,67.21,67.39,67.21,67.31,46489.0,59.8939,60.0543,59.8939,59.983,46489.0
2018-03-05 13:30:00,67.31,67.41,67.26,67.41,72738.0,59.983,60.0721,59.9384,60.0721,72738.0
2018-03-05 13:40:00,67.41,67.57,67.34,67.36,69857.0,60.0721,60.2147,60.0097,60.0276,69857.0
2018-03-05 13:50:00,67.37,67.43,67.35,67.38,42348.0,60.0365,60.0899,60.0186,60.0454,42348.0
2018-03-05 14:00:00,67.38,67.38,67.25,67.31,40090.0,60.0454,60.0454,59.9295,59.983,40090.0
2018-03-05 14:10:00,67.31,67.34,67.19,67.2,40472.0,59.983,60.0097,59.8761,59.885,40472.0
2018-03-05 14:20:00,67.19,67.31,67.16,67.27,65940.0,59.8761,59.983,59.8493,59.9473,65940.0
2018-03-05 14:30:00,67.26,67.55,67.25,67.51,84830.0,59.9384,60.1969,59.9295,60.1612,84830.0
2018-03-05 14:40:00,67.5,67.59,67.45,67.52,46084.0,60.1523,60.2325,60.1078,60.1701,46084.0
2018-03-05 14:50:00,67.52,67.55,67.45,67.55,42363.0,60.1701,60.1969,60.1078,60.1969,42363.0
2018-03-05 15:00:00,67.55,67.68,67.55,67.57,62144.0,60.1969,60.3127,60.1969,60.2147,62144.0
2018-03-05 15:10:00,67.57,67.74,67.57,67.73,63654.0,60.2147,60.3662,60.2147,60.3573,63654.0
2018-03-05 15:20:00,67.73,67.86,67.66,67.76,84863.0,60.3573,60.4731,60.2949,60.384,84863.0
2018-03-05 15:30:00,67.76,67.89,67.72,67.83,100952.0,60.384,60.4999,60.3484,60.4464,100952.0
2018-03-05 15:40:00,67.83,67.99,67.8,67.92,128952.0,60.4464,60.589,60.4197,60.5266,128952.0
2018-03-05 15:50:00,67.92,68.09,67.89,67.94,372483.0,60.5266,60.6781,60.4999,60.5444,372483.0
2018-03-06 09:30:00,67.92,67.99,67.39,67.73,93493.0,60.5266,60.589,60.0543,60.3573,93493.0
2018-03-06 09:40:00,67.74,67.83,67.64,67.67,103457.0,60.3662,60.4464,60.2771,60.3038,103457.0
2018-03-06 09:50:00,67.66,67.74,67.54,67.65,53687.0,60.2949,60.3662,60.188,60.286,53687.0
2018-03-06 10:00:00,67.64,67.66,67.54,67.66,121507.0,60.2771,60.2949,60.188,60.2949,121507.0
2018-03-06 10:10:00,67.65,67.66,67.49,67.63,58500.0,60.286,60.2949,60.1434,60.2682,58500.0
2018-03-06 10:20:00,67.64,67.82,67.6,67.69,40674.0,60.2771,60.4375,60.2414,60.3216,40674.0
2018-03-06 10:30:00,67.68,67.72,67.63,67.71,34891.0,60.3127,60.3484,60.2682,60.3395,34891.0
2018-03-06 10:40:00,67.71,67.79,67.68,67.7,56537.0,60.3395,60.4107,60.3127,60.3305,56537.0
2018-03-06 10:50:00,67.7,67.84,67.68,67.78,56547.0,60.3305,60.4553,60.3127,60.4018,56547.0
2018-03-06 11:00:00,67.77,67.81,67.7,67.81,28367.0,60.3929,60.4286,60.3305,60.4286,28367.0
2018-03-06 11:10:00,67.81,67.92,67.78,67.89,35459.0,60.4286,60.5266,60.4018,60.4999,35459.0
2018-03-06 11:20:00,67.89,67.92,67.79,67.87,26277.0,60.4999,60.5266,60.4107,60.482,26277.0
2018-03-06 11:30:00,67.87,67.87,67.76,67.78,22177.0,60.482,60.482,60.384,60.4018,22177.0
2018-03-06 11:40:00,67.77,67.88,67.72,67.82,31033.0,60.3929,60.4909,60.3484,60.4375,31033.0
2018-03-06 11:50:00,67.81,67.89,67.81,67.89,21974.0,60.4286,60.4999,60.4286,60.4999,21974.0
2018-03-06 12:00:00,67.88,67.89,67.8,67.85,26982.0,60.4909,60.4999,60.4197,60.4642,26982.0
2018-03-06 12:10:00,67.85,67.88,67.81,67.84,22485.0,60.4642,60.4909,60.4286,60.4553,22485.0
2018-03-06 12:20:00,67.83,67.84,67.74,67.74,22417.0,60.4464,60.4553,60.3662,60.3662,22417.0
2018-03-06 12:30:00,67.75,67.8,67.72,67.79,19958.0,60.3751,60.4197,60.3484,60.4107,19958.0
2018-03-06 12:40:00,67.79,67.88,67.78,67.86,19860.0,60.4107,60.4909,60.4018,60.4731,19860.0
2018-03-06 12:50:00,67.86,68.05,67.86,68.05,20258.0,60.4731,60.6424,60.4731,60.6424,20258.0
2018-03-06 13:00:00,68.04,68.07,67.95,67.95,33228.0,60.6335,60.6603,60.5533,60.5533,33228.0
2018-03-06 13:10:00,67.95,67.98,67.91,67.96,15195.0,60.5533,60.5801,60.5177,60.5622,15195.0
2018-03-06 13:20:00,67.96,68.0,67.93,67.97,20735.0,60.5622,60.5979,60.5355,60.5711,20735.0
2018-03-06 13:30:00,67.97,67.99,67.91,67.92,21311.0,60.5711,60.589,60.5177,60.5266,21311.0
2018-03-06 13:40:00,67.91,67.92,67.83,67.86,26126.0,60.5177,60.5266,60.4464,60.4731,26126.0
2018-03-06 13:50:00,67.87,67.92,67.84,67.89,18491.0,60.482,60.5266,60.4553,60.4999,18491.0
2018-03-06 14:00:00,67.89,67.9,67.82,67.86,26085.0,60.4999,60.5088,60.4375,60.4731,26085.0
2018-03-06 14:10:00,67.86,67.94,67.85,67.92,37993.0,60.4731,60.5444,60.4642,60.5266,37993.0
2018-03-06 14:20:00,67.92,67.93,67.85,67.86,21644.0,60.5266,60.5355,60.4642,60.4731,21644.0
2018-03-06 14:30:00,67.88,68.06,67.88,68.06,29796.0,60.4909,60.6514,60.4909,60.6514,29796.0
2018-03-06 14:40:00,68.06,68.09,68.0,68.05,30285.0,60.6514,60.6781,60.5979,60.6424,30285.0
2018-03-06 14:50:00,68.05,68.06,68.0,68.03,23402.0,60.6424,60.6514,60.5979,60.6246,23402.0
2018-03-06 15:00:00,68.03,68.09,68.0,68.04,41083.0,60.6246,60.6781,60.5979,60.6335,41083.0
2018-03-06 15:10:00,68.03,68.05,67.94,67.98,44442.0,60.6246,60.6424,60.5444,60.5801,44442.0
2018-03-06 15:20:00,67.98,68.06,67.94,68.03,50618.0,60.5801,60.6514,60.5444,60.6246,50618.0
2018-03-06 15:30:00,68.03,68.13,68.03,68.07,54690.0,60.6246,60.7137,60.6246,60.6603,54690.0
2018-03-06 15:40:00,68.08,68.11,67.96,68.0,125051.0,60.6692,60.6959,60.5622,60.5979,125051.0
2018-03-06 15:50:00,68.0,68.11,68.0,68.09,272421.0,60.5979,60.6959,60.5979,60.6781,272421.0
2018-03-07 09:30:00,67.52,67.91,67.5,67.83,31263.0,60.1701,60.5177,60.1523,60.4464,31263.0
2018-03-07 09:40:00,67.78,67.78,67.38,67.4,38136.0,60.4018,60.4018,60.0454,60.0632,38136.0
2018-03-07 09:50:00,67.41,67.56,67.41,67.52,26587.0,60.0721,60.2058,60.0721,60.1701,26587.0
2018-03-07 10:00:00,67.52,67.69,67.52,67.62,105552.0,60.1701,60.3216,60.1701,60.2592,105552.0
2018-03-07 10:10:00,67.61,67.73,67.57,67.7,41548.0,60.2503,60.3573,60.2147,60.3305,41548.0
2018-03-07 10:20:00,67.69,67.81,67.69,67.71,13636.0,60.3216,60.4286,60.3216,60.3395,13636.0
2018-03-07 10:30:00,67.71,67.86,67.64,67.75,35255.0,60.3395,60.4731,60.2771,60.3751,35255.0
2018-03-07 10:40:00,67.75,67.79,67.73,67.78,59041.0,60.3751,60.4107,60.3573,60.4018,59041.0
2018-03-07 10:50:00,67.78,67.9,67.73,67.88,55582.0,60.4018,60.5088,60.3573,60.4909,55582.0
2018-03-07 11:00:00,67.88,67.88,67.71,67.72,41984.0,60.4909,60.4909,60.3395,60.3484,41984.0
2018-03-07 11:10:00,67.72,67.99,67.7,67.92,77951.0,60.3484,60.589,60.3305,60.5266,77951.0
2018-03-07 11:20:00,67.92,67.92,67.7,67.72,33361.0,60.5266,60.5266,60.3305,60.3484,33361.0
2018-03-07 11:30:00,67.73,67.88,67.69,67.86,27622.0,60.3573,60.4909,60.3216,60.4731,27622.0
2018-03-07 11:40:00,67.86,67.9,67.77,67.77,15014.0,60.4731,60.5088,60.3929,60.3929,15014.0
2018-03-07 11:50:00,67.76,67.82,67.73,67.73,21875.0,60.384,60.4375,60.3573,60.3573,21875.0
2018-03-07 12:00:00,67.74,67.8,67.74,67.76,44784.0,60.3662,60.4197,60.3662,60.384,44784.0
2018-03-07 12:10:00,67.76,67.83,67.65,67.83,57828.0,60.384,60.4464,60.286,60.4464,57828.0
2018-03-07 12:20:00,67.84,67.87,67.78,67.82,17920.0,60.4553,60.482,60.4018,60.4375,17920.0
2018-03-07 12:30:00,67.8,67.82,67.75,67.82,17850.0,60.4197,60.4375,60.3751,60.4375,17850.0
2018-03-07 12:40:00,67.81,67.86,67.78,67.81,23835.0,60.4286,60.4731,60.4018,60.4286,23835.0
2018-03-07 12:50:00,67.8,67.84,67.73,67.81,27560.0,60.4197,60.4553,60.3573,60.4286,27560.0
2018-03-07 13:00:00,67.81,67.82,67.71,67.74,46418.0,60.4286,60.4375,60.3395,60.3662,46418.0
2018-03-07 13:10:00,67.75,67.8,67.7,67.78,28662.0,60.3751,60.4197,60.3305,60.4018,28662.0
2018-03-07 13:20:00,67.78,67.88,67.73,67.88,29745.0,60.4018,60.4909,60.3573,60.4909,29745.0
2018-03-07 13:30:00,67.89,67.93,67.75,67.82,17385.0,60.4999,60.5355,60.3751,60.4375,17385.0
2018-03-07 13:40:00,67.82,67.88,67.78,67.83,16161.0,60.4375,60.4909,60.4018,60.4464,16161.0
2018-03-07 13:50:00,67.84,67.85,67.74,67.76,30948.0,60.4553,60.4642,60.3662,60.384,30948.0
2018-03-07 14:00:00,67.76,67.8,67.72,67.75,37748.0,60.384,60.4197,60.3484,60.3751,37748.0
2018-03-07 14:10:00,67.76,67.84,67.76,67.78,23835.0,60.384,60.4553,60.384,60.4018,23835.0
2018-03-07 14:20:00,67.77,67.79,67.74,67.75,28212.0,60.3929,60.4107,60.3662,60.3751,28212.0
2018-03-07 14:30:00,67.75,67.82,67.75,67.8,29472.0,60.3751,60.4375,60.3751,60.4197,29472.0
2018-03-07 14:40:00,67.81,67.82,67.77,67.8,31915.0,60.4286,60.4375,60.3929,60.4197,31915.0
2018-03-07 14:50:00,67.8,67.81,67.74,67.8,95075.0,60.4197,60.4286,60.3662,60.4197,95075.0
2018-03-07 15:00:00,67.8,67.95,67.8,67.89,38917.0,60.4197,60.5533,60.4197,60.4999,38917.0
2018-03-07 15:10:00,67.89,68.08,67.88,67.94,55347.0,60.4999,60.6692,60.4909,60.5444,55347.0
2018-03-07 15:20:00,67.93,67.95,67.87,67.93,44672.0,60.5355,60.5533,60.482,60.5355,44672.0
2018-03-07 15:30:00,67.94,68.02,67.92,67.99,63305.0,60.5444,60.6157,60.5266,60.589,63305.0
2018-03-07 15:40:00,67.98,68.08,67.98,68.03,71509.0,60.5801,60.6692,60.5801,60.6246,71509.0
2018-03-07 15:50:00,68.04,68.05,67.84,67.86,206576.0,60.6335,60.6424,60.4553,60.4731,206576.0
2018-03-08 09:30:00,67.93,68.12,67.84,68.01,36081.0,60.5355,60.7048,60.4553,60.6068,36081.0
2018-03-08 09:40:00,68.04,68.08,67.95,67.96,22972.0,60.6335,60.6692,60.5533,60.5622,22972.0
2018-03-08 09:50:00,67.96,68.04,67.94,67.97,24503.0,60.5622,60.6335,60.5444,60.5711,24503.0
2018-03-08 10:00:00,67.97,68.04,67.94,68.02,34108.0,60.5711,60.6335,60.5444,60.6157,34108.0
2018-03-08 10:10:00,68.01,68.1,67.95,68.09,36512.0,60.6068,60.687,60.5533,60.6781,36512.0
2018-03-08 10:20:00,68.09,68.09,68.01,68.02,25018.0,60.6781,60.6781,60.6068,60.6157,25018.0
2018-03-08 10:30:00,68.01,68.06,67.98,68.02,13050.0,60.6068,60.6514,60.5801,60.6157,13050.0
2018-03-08 10:40:00,68.02,68.05,68.0,68.02,15176.0,60.6157,60.6424,60.5979,60.6157,15176.0
2018-03-08 10:50:00,68.03,68.03,67.99,68.0,36994.0,60.6246,60.6246,60.589,60.5979,36994.0
2018-03-08 11:00:00,68.0,68.02,67.96,67.99,28952.0,60.5979,60.6157,60.5622,60.589,28952.0
2018-03-08 11:10:00,68.0,68.05,67.97,67.97,142903.0,60.5979,60.6424,60.5711,60.5711,142903.0
2018-03-08 11:20:00,67.97,68.03,67.9,67.91,147685.0,60.5711,60.6246,60.5088,60.5177,147685.0
2018-03-08 11:30:00,67.91,67.92,67.84,67.92,153075.0,60.5177,60.5266,60.4553,60.5266,153075.0
2018-03-08 11:40:00,67.91,67.98,67.89,67.96,24159.0,60.5177,60.5801,60.4999,60.5622,24159.0
2018-03-08 11:50:00,67.96,68.09,67.93,68.02,67511.0,60.5622,60.6781,60.5355,60.6157,67511.0
2018-03-08 12:00:00,68.02,68.1,67.97,67.98,53076.0,60.6157,60.687,60.5711,60.5801,53076.0
2018-03-08 12:10:00,67.98,68.03,67.94,68.03,36744.0,60.5801,60.6246,60.5444,60.6246,36744.0
2018-03-08 12:20:00,68.03,68.05,67.92,68.01,58477.0,60.6246,60.6424,60.5266,60.6068,58477.0
2018-03-08 12:30:00,68.01,68.03,67.97,68.01,24523.0,60.6068,60.6246,60.5711,60.6068,24523.0
2018-03-08 12:40:00,68.0,68.03,67.98,68.02,17468.0,60.5979,60.6246,60.5801,60.6157,17468.0
2018-03-08 12:50:00,68.01,68.04,67.95,67.96,39905.0,60.6068,60.6335,60.5533,60.5622,39905.0
2018-03-08 13:00:00,67.97,68.02,67.93,68.0,22986.0,60.5711,60.6157,60.5355,60.5979,22986.0
2018-03-08 13:10:00,68.01,68.02,67.95,67.97,14060.0,60.6068,60.6157,60.5533,60.5711,14060.0
2018-03-08 13:20:00,67.97,68.01,67.96,68.01,19623.0,60.5711,60.6068,60.5622,60.6068,19623.0
2018-03-08 13:30:00,68.01,68.02,67.97,67.98,21222.0,60.6068,60.6157,60.5711,60.5801,21222.0
2018-03-08 13:40:00,67.97,67.98,67.9,67.96,25101.0,60.5711,60.5801,60.5088,60.5622,25101.0
2018-03-08 13:50:00,67.96,68.01,67.96,67.97,28136.0,60.5622,60.6068,60.5622,60.5711,28136.0
2018-03-08 14:00:00,67.97,67.97,67.9,67.9,29719.0,60.5711,60.5711,60.5088,60.5088,29719.0
2018-03-08 14:10:00,67.91,67.96,67.89,67.95,49073.0,60.5177,60.5622,60.4999,60.5533,49073.0
2018-03-08 14:20:00,67.95,67.99,67.93,67.95,59082.0,60.5533,60.589,60.5355,60.5533,59082.0
2018-03-08 14:30:00,67.93,68.0,67.9,67.99,28170.0,60.5355,60.5979,60.5088,60.589,28170.0
2018-03-08 14:40:00,68.0,68.05,67.97,68.04,35456.0,60.5979,60.6424,60.5711,60.6335,35456.0
2018-03-08 14:50:00,68.04,68.07,68.04,68.07,20221.0,60.6335,60.6603,60.6335,60.6603,20221.0
2018-03-08 15:00:00,68.07,68.12,68.06,68.08,31753.0,60.6603,60.7048,60.6514,60.6692,31753.0
2018-03-08 15:10:00,68.08,68.11,68.04,68.1,30988.0,60.6692,60.6959,60.6335,60.687,30988.0
2018-03-08 15:20:00,68.1,68.12,67.99,68.01,33040.0,60.687,60.7048,60.589,60.6068,33040.0
2018-03-08 15:30:00,68.01,68.08,67.98,68.02,48963.0,60.6068,60.6692,60.5801,60.6157,48963.0
2018-03-08 15:40:00,68.01,68.04,67.94,67.95,84243.0,60.6068,60.6335,60.5444,60.5533,84243.0
2018-03-08 15:50:00,67.95,68.2,67.95,68.14,264067.0,60.5533,60.7761,60.5533,60.7226,264067.0
2018-03-09 09:30:00,68.56,68.59,68.38,68.44,35799.0,61.0969,61.1237,60.9365,60.99,35799.0
2018-03-09 09:40:00,68.42,68.48,68.32,68.44,27897.0,60.9722,61.0256,60.883,60.99,27897.0
2018-03-09 09:50:00,68.44,68.5,68.38,68.41,29845.0,60.99,61.0435,60.9365,60.9633,29845.0
2018-03-09 10:00:00,68.42,68.57,68.42,68.52,52352.0,60.9722,61.1058,60.9722,61.0613,52352.0
2018-03-09 10:10:00,68.52,68.54,68.44,68.48,29897.0,61.0613,61.0791,60.99,61.0256,29897.0
2018-03-09 10:20:00,68.49,68.51,68.41,68.43,29371.0,61.0345,61.0524,60.9633,60.9811,29371.0
2018-03-09 10:30:00,68.45,68.53,68.44,68.48,17671.0,60.9989,61.0702,60.99,61.0256,17671.0
2018-03-09 10:40:00,68.48,68.51,68.38,68.42,46092.0,61.0256,61.0524,60.9365,60.9722,46092.0
2018-03-09 10:50:00,68.42,68.46,68.23,68.23,57618.0,60.9722,61.0078,60.8028,60.8028,57618.0
2018-03-09 11:00:00,68.23,68.25,68.1,68.12,67740.0,60.8028,60.8207,60.687,60.7048,67740.0
2018-03-09 11:10:00,68.12,68.29,68.05,68.19,68915.0,60.7048,60.8563,60.6424,60.7672,68915.0
2018-03-09 11:20:00,68.18,68.32,68.16,68.31,30736.0,60.7583,60.883,60.7405,60.8741,30736.0
2018-03-09 11:30:00,68.32,68.39,68.28,68.31,21292.0,60.883,60.9454,60.8474,60.8741,21292.0
2018-03-09 11:40:00,68.31,68.46,68.3,68.35,32864.0,60.8741,61.0078,60.8652,60.9098,32864.0
2018-03-09 11:50:00,68.34,68.39,68.33,68.35,28642.0,60.9009,60.9454,60.892,60.9098,28642.0
2018-03-09 12:00:00,68.37,68.45,68.34,68.39,27393.0,60.9276,60.9989,60.9009,60.9454,27393.0
2018-03-09 12:10:00,68.39,68.48,68.38,68.47,26669.0,60.9454,61.0256,60.9365,61.0167,26669.0
2018-03-09 12:20:00,68.47,68.47,68.37,68.4,25272.0,61.0167,61.0167,60.9276,60.9543,25272.0
2018-03-09 12:30:00,68.39,68.39,68.33,68.37,80389.0,60.9454,60.9454,60.892,60.9276,80389.0
2018-03-09 12:40:00,68.37,68.39,68.34,68.38,21658.0,60.9276,60.9454,60.9009,60.9365,21658.0
2018-03-09 12:50:00,68.38,68.42,68.34,68.39,24709.0,60.9365,60.9722,60.9009,60.9454,24709.0
2018-03-09 13:00:00,68.4,68.42,68.36,68.38,17936.0,60.9543,60.9722,60.9187,60.9365,17936.0
2018-03-09 13:10:00,68.38,68.47,68.37,68.47,33498.0,60.9365,61.0167,60.9276,61.0167,33498.0
2018-03-09 13:20:00,68.47,68.52,68.43,68.45,26278.0,61.0167,61.0613,60.9811,60.9989,26278.0
2018-03-09 13:30:00,68.46,68.52,68.46,68.47,40854.0,61.0078,61.0613,61.0078,61.0167,40854.0
2018-03-09 13:40:00,68.47,68.53,68.43,68.51,24130.0,61.0167,61.0702,60.9811,61.0524,24130.0
2018-03-09 13:50:00,68.51,68.52,68.42,68.44,23744.0,61.0524,61.0613,60.9722,60.99,23744.0
2018-03-09 14:00:00,68.44,68.49,68.42,68.46,22387.0,60.99,61.0345,60.9722,61.0078,22387.0
2018-03-09 14:10:00,68.46,68.5,68.46,68.49,23255.0,61.0078,61.0435,61.0078,61.0345,23255.0
2018-03-09 14:20:00,68.49,68.5,68.46,68.5,27070.0,61.0345,61.0435,61.0078,61.0435,27070.0
2018-03-09 14:30:00,68.51,68.56,68.5,68.54,22337.0,61.0524,61.0969,61.0435,61.0791,22337.0
2018-03-09 14:40:00,68.54,68.7,68.54,68.64,53878.0,61.0791,61.2217,61.0791,61.1682,53878.0
2018-03-09 14:50:00,68.64,68.65,68.56,68.63,36690.0,61.1682,61.1771,61.0969,61.1593,36690.0
2018-03-09 15:00:00,68.63,68.69,68.59,68.6,40403.0,61.1593,61.2128,61.1237,61.1326,40403.0
2018-03-09 15:10:00,68.6,68.66,68.58,68.65,35324.0,61.1326,61.186,61.1147,61.1771,35324.0
2018-03-09 15:20:00,68.64,68.7,68.62,68.67,50128.0,61.1682,61.2217,61.1504,61.195,50128.0
2018-03-09 15:30:00,68.67,68.73,68.67,68.72,58131.0,61.195,61.2484,61.195,61.2395,58131.0
2018-03-09 15:40:00,68.73,68.82,68.73,68.82,120863.0,61.2484,61.3286,61.2484,61.3286,120863.0
2018-03-09 15:50:00,68.82,68.92,68.8,68.9,226264.0,61.3286,61.4177,61.3108,61.3999,226264.0
2018-03-12 09:30:00,68.91,68.93,68.65,68.74,20986.0,61.4088,61.4266,61.1771,61.2573,20986.0
2018-03-12 09:40:00,68.75,68.97,68.75,68.95,13300.0,61.2662,61.4623,61.2662,61.4445,13300.0
2018-03-12 09:50:00,68.95,69.11,68.93,69.04,32715.0,61.4445,61.5871,61.4266,61.5247,32715.0
2018-03-12 10:00:00,69.04,69.06,68.78,68.82,26260.0,61.5247,61.5425,61.293,61.3286,26260.0
2018-03-12 10:10:00,68.82,68.93,68.79,68.93,37511.0,61.3286,61.4266,61.3019,61.4266,37511.0
2018-03-12 10:20:00,68.92,68.93,68.77,68.84,40185.0,61.4177,61.4266,61.2841,61.3464,40185.0
2018-03-12 10:30:00,68.82,68.86,68.79,68.81,17361.0,61.3286,61.3643,61.3019,61.3197,17361.0
2018-03-12 10:40:00,68.82,68.86,68.79,68.86,15029.0,61.3286,61.3643,61.3019,61.3643,15029.0
2018-03-12 10:50:00,68.85,68.91,68.78,68.8,47762.0,61.3554,61.4088,61.293,61.3108,47762.0
2018-03-12 11:00:00,68.81,68.87,68.71,68.71,51524.0,61.3197,61.3732,61.2306,61.2306,51524.0
2018-03-12 11:10:00,68.72,68.8,68.64,68.75,78042.0,61.2395,61.3108,61.1682,61.2662,78042.0
2018-03-12 11:20:00,68.75,68.86,68.73,68.73,60633.0,61.2662,61.3643,61.2484,61.2484,60633.0
2018-03-12 11:30:00,68.73,68.9,68.72,68.86,25462.0,61.2484,61.3999,61.2395,61.3643,25462.0
2018-03-12 11:40:00,68.88,68.92,68.84,68.92,15347.0,61.3821,61.4177,61.3464,61.4177,15347.0
2018-03-12 11:50:00,68.91,68.99,68.87,68.9,20606.0,61.4088,61.4801,61.3732,61.3999,20606.0
2018-03-12 12:00:00,68.88,68.99,68.88,68.99,16600.0,61.3821,61.4801,61.3821,61.4801,16600.0
2018-03-12 12:10:00,68.98,68.99,68.95,68.99,19900.0,61.4712,61.4801,61.4445,61.4801,19900.0
2018-03-12 12:20:00,68.98,69.06,68.98,69.0,14378.0,61.4712,61.5425,61.4712,61.489,14378.0
2018-03-12 12:30:00,69.02,69.02,68.88,68.89,13183.0,61.5069,61.5069,61.3821,61.391,13183.0
2018-03-12 12:40:00,68.9,68.92,68.89,68.9,9712.0,61.3999,61.4177,61.391,61.3999,9712.0
2018-03-12 12:50:00,68.88,68.89,68.84,68.86,16227.0,61.3821,61.391,61.3464,61.3643,16227.0
2018-03-12 13:00:00,68.87,68.9,68.85,68.86,15323.0,61.3732,61.3999,61.3554,61.3643,15323.0
2018-03-12 13:10:00,68.86,68.92,68.86,68.9,13668.0,61.3643,61.4177,61.3643,61.3999,13668.0
2018-03-12 13:20:00,68.9,68.91,68.84,68.84,19016.0,61.3999,61.4088,61.3464,61.3464,19016.0
2018-03-12 13:30:00,68.84,68.9,68.84,68.89,14279.0,61.3464,61.3999,61.3464,61.391,14279.0
2018-03-12 13:40:00,68.89,68.96,68.88,68.94,10790.0,61.391,61.4534,61.3821,61.4356,10790.0
2018-03-12 13:50:00,68.94,68.94,68.86,68.86,12601.0,61.4356,61.4356,61.3643,61.3643,12601.0
2018-03-12 14:00:00,68.86,68.9,68.84,68.84,14041.0,61.3643,61.3999,61.3464,61.3464,14041.0
2018-03-12 14:10:00,68.84,68.87,68.83,68.84,118057.0,61.3464,61.3732,61.3375,61.3464,118057.0
2018-03-12 14:20:00,68.84,68.88,68.78,68.85,33288.0,61.3464,61.3821,61.293,61.3554,33288.0
2018-03-12 14:30:00,68.84,68.88,68.83,68.84,64573.0,61.3464,61.3821,61.3375,61.3464,64573.0
2018-03-12 14:40:00,68.85,68.89,68.83,68.85,68206.0,61.3554,61.391,61.3375,61.3554,68206.0
2018-03-12 14:50:00,68.85,68.88,68.83,68.84,32595.0,61.3554,61.3821,61.3375,61.3464,32595.0
2018-03-12 15:00:00,68.83,68.92,68.83,68.91,18662.0,61.3375,61.4177,61.3375,61.4088,18662.0
2018-03-12 15:10:00,68.92,68.92,68.86,68.91,27963.0,61.4177,61.4177,61.3643,61.4088,27963.0
2018-03-12 15:20:00,68.9,69.04,68.89,69.01,47488.0,61.3999,61.5247,61.391,61.4979,47488.0
2018-03-12 15:30:00,69.0,69.04,68.94,68.95,71509.0,61.489,61.5247,61.4356,61.4445,71509.0
2018-03-12 15:40:00,68.96,68.97,68.88,68.88,191631.0,61.4534,61.4623,61.3821,61.3821,191631.0
2018-03-12 15:50:00,68.88,68.9,68.83,68.85,278758.0,61.3821,61.3999,61.3375,61.3554,278758.0
2018-03-13 09:30:00,69.23,69.33,68.94,69.08,23790.0,61.694,61.7831,61.4356,61.5603,23790.0
2018-03-13 09:40:00,69.07,69.25,69.03,69.24,74043.0,61.5514,61.7118,61.5158,61.7029,74043.0
2018-03-13 09:50:00,69.23,69.27,69.21,69.23,23632.0,61.694,61.7296,61.6762,61.694,23632.0
2018-03-13 10:00:00,69.23,69.23,69.14,69.18,23585.0,61.694,61.694,61.6138,61.6494,23585.0
2018-03-13 10:10:00,69.19,69.26,69.18,69.25,26620.0,61.6583,61.7207,61.6494,61.7118,26620.0
2018-03-13 10:20:00,69.25,69.26,69.12,69.12,20600.0,61.7118,61.7207,61.596,61.596,20600.0
2018-03-13 10:30:00,69.12,69.23,69.06,69.23,45065.0,61.596,61.694,61.5425,61.694,45065.0
2018-03-13 10:40:00,69.24,69.26,69.21,69.24,17991.0,61.7029,61.7207,61.6762,61.7029,17991.0
2018-03-13 10:50:00,69.23,69.26,69.15,69.16,22034.0,61.694,61.7207,61.6227,61.6316,22034.0
2018-03-13 11:00:00,69.16,69.24,69.13,69.22,28216.0,61.6316,61.7029,61.6049,61.6851,28216.0
2018-03-13 11:10:00,69.21,69.21,69.12,69.12,19802.0,61.6762,61.6762,61.596,61.596,19802.0
2018-03-13 11:20:00,69.14,69.17,69.0,69.07,27099.0,61.6138,61.6405,61.489,61.5514,27099.0
2018-03-13 11:30:00,69.08,69.11,69.01,69.08,19814.0,61.5603,61.5871,61.4979,61.5603,19814.0
2018-03-13 11:40:00,69.09,69.17,69.09,69.17,16268.0,61.5692,61.6405,61.5692,61.6405,16268.0
2018-03-13 11:50:00,69.16,69.19,69.14,69.15,37056.0,61.6316,61.6583,61.6138,61.6227,37056.0
2018-03-13 12:00:00,69.15,69.18,69.08,69.16,102377.0,61.6227,61.6494,61.5603,61.6316,102377.0
2018-03-13 12:10:00,69.15,69.2,69.11,69.15,16885.0,61.6227,61.6673,61.5871,61.6227,16885.0
2018-03-13 12:20:00,69.13,69.16,69.11,69.16,19551.0,61.6049,61.6316,61.5871,61.6316,19551.0
2018-03-13 12:30:00,69.16,69.27,69.16,69.26,19451.0,61.6316,61.7296,61.6316,61.7207,19451.0
2018-03-13 12:40:00,69.26,69.26,69.19,69.21,22950.0,61.7207,61.7207,61.6583,61.6762,22950.0
2018-03-13 12:50:00,69.21,69.22,69.18,69.18,15474.0,61.6762,61.6851,61.6494,61.6494,15474.0
2018-03-13 13:00:00,69.19,69.24,69.18,69.18,20088.0,61.6583,61.7029,61.6494,61.6494,20088.0
2018-03-13 13:10:00,69.18,69.19,69.13,69.15,17415.0,61.6494,61.6583,61.6049,61.6227,17415.0
2018-03-13 13:20:00,69.13,69.19,69.13,69.17,22693.0,61.6049,61.6583,61.6049,61.6405,22693.0
2018-03-13 13:30:00,69.18,69.19,69.14,69.18,13681.0,61.6494,61.6583,61.6138,61.6494,13681.0
2018-03-13 13:40:00,69.17,69.19,69.14,69.17,31423.0,61.6405,61.6583,61.6138,61.6405,31423.0
2018-03-13 13:50:00,69.15,69.16,69.13,69.15,54817.0,61.6227,61.6316,61.6049,61.6227,54817.0
2018-03-13 14:00:00,69.15,69.17,69.14,69.15,37913.0,61.6227,61.6405,61.6138,61.6227,37913.0
2018-03-13 14:10:00,69.15,69.17,69.14,69.15,39093.0,61.6227,61.6405,61.6138,61.6227,39093.0
2018-03-13 14:20:00,69.15,69.17,69.13,69.14,34917.0,61.6227,61.6405,61.6049,61.6138,34917.0
2018-03-13 14:30:00,69.14,69.19,69.13,69.15,39780.0,61.6138,61.6583,61.6049,61.6227,39780.0
2018-03-13 14:40:00,69.15,69.18,69.12,69.15,37058.0,61.6227,61.6494,61.596,61.6227,37058.0
2018-03-13 14:50:00,69.15,69.2,69.02,69.03,89130.0,61.6227,61.6673,61.5069,61.5158,89130.0
2018-03-13 15:00:00,69.03,69.11,69.02,69.05,39886.0,61.5158,61.5871,61.5069,61.5336,39886.0
2018-03-13 15:10:00,69.05,69.09,68.99,68.99,48966.0,61.5336,61.5692,61.4801,61.4801,48966.0
2018-03-13 15:20:00,68.99,69.0,68.94,68.98,73048.0,61.4801,61.489,61.4356,61.4712,73048.0
2018-03-13 15:30:00,68.98,69.1,68.98,68.99,117842.0,61.4712,61.5781,61.4712,61.4801,117842.0
2018-03-13 15:40:00,68.99,68.99,68.86,68.98,117657.0,61.4801,61.4801,61.3643,61.4712,117657.0
2018-03-13 15:50:00,68.98,69.05,68.96,69.0,155958.0,61.4712,61.5336,61.4534,61.489,155958.0
2018-03-14 09:30:00,69.3,69.32,68.98,68.98,30133.0,61.7564,61.7742,61.4712,61.4712,30133.0
2018-03-14 09:40:00,68.96,69.2,68.9,69.14,24713.0,61.4534,61.6673,61.3999,61.6138,24713.0
2018-03-14 09:50:00,69.12,69.34,69.11,69.31,44554.0,61.596,61.792,61.5871,61.7653,44554.0
2018-03-14 10:00:00,69.31,69.33,69.2,69.2,15695.0,61.7653,61.7831,61.6673,61.6673,15695.0
2018-03-14 10:10:00,69.19,69.22,69.13,69.2,35070.0,61.6583,61.6851,61.6049,61.6673,35070.0
2018-03-14 10:20:00,69.2,69.23,69.14,69.18,21319.0,61.6673,61.694,61.6138,61.6494,21319.0
2018-03-14 10:30:00,69.17,69.17,69.12,69.16,46875.0,61.6405,61.6405,61.596,61.6316,46875.0
2018-03-14 10:40:00,69.15,69.15,69.02,69.08,59716.0,61.6227,61.6227,61.5069,61.5603,59716.0
2018-03-14 10:50:00,69.08,69.15,69.06,69.06,53086.0,61.5603,61.6227,61.5425,61.5425,53086.0
2018-03-14 11:00:00,69.06,69.1,68.92,68.92,57269.0,61.5425,61.5781,61.4177,61.4177,57269.0
2018-03-14 11:10:00,68.92,69.13,68.92,69.1,92789.0,61.4177,61.6049,61.4177,61.5781,92789.0
2018-03-14 11:20:00,69.1,69.16,69.09,69.1,30769.0,61.5781,61.6316,61.5692,61.5781,30769.0
2018-03-14 11:30:00,69.11,69.12,69.01,69.01,84538.0,61.5871,61.596,61.4979,61.4979,84538.0
2018-03-14 11:40:00,68.99,69.03,68.86,68.87,39821.0,61.4801,61.5158,61.3643,61.3732,39821.0
2018-03-14 11:50:00,68.87,69.04,68.86,69.0,37722.0,61.3732,61.5247,61.3643,61.489,37722.0
2018-03-14 12:00:00,69.01,69.06,68.89,68.9,35912.0,61.4979,61.5425,61.391,61.3999,35912.0
2018-03-14 12:10:00,68.9,69.1,68.9,69.1,28594.0,61.3999,61.5781,61.3999,61.5781,28594.0
2018-03-14 12:20:00,69.1,69.13,69.07,69.1,29871.0,61.5781,61.6049,61.5514,61.5781,29871.0
2018-03-14 12:30:00,69.11,69.18,69.07,69.12,20452.0,61.5871,61.6494,61.5514,61.596,20452.0
2018-03-14 12:40:00,69.12,69.15,69.07,69.09,24954.0,61.596,61.6227,61.5514,61.5692,24954.0
2018-03-14 12:50:00,69.08,69.11,69.0,69.08,20275.0,61.5603,61.5871,61.489,61.5603,20275.0
2018-03-14 13:00:00,69.08,69.09,68.97,68.99,20690.0,61.5603,61.5692,61.4623,61.4801,20690.0
2018-03-14 13:10:00,68.99,69.01,68.81,68.92,39437.0,61.4801,61.4979,61.3197,61.4177,39437.0
2018-03-14 13:20:00,68.91,68.91,68.78,68.78,13691.0,61.4088,61.4088,61.293,61.293,13691.0
2018-03-14 13:30:00,68.79,68.89,68.79,68.87,15287.0,61.3019,61.391,61.3019,61.3732,15287.0
2018-03-14 13:40:00,68.87,68.98,68.85,68.95,18055.0,61.3732,61.4712,61.3554,61.4445,18055.0
2018-03-14 13:50:00,68.97,69.08,68.97,69.03,19718.0,61.4623,61.5603,61.4623,61.5158,19718.0
2018-03-14 14:00:00,69.04,69.05,68.92,68.96,27314.0,61.5247,61.5336,61.4177,61.4534,27314.0
2018-03-14 14:10:00,68.95,68.96,68.83,68.84,28623.0,61.4445,61.4534,61.3375,61.3464,28623.0
2018-03-14 14:20:00,68.84,68.85,68.77,68.77,32459.0,61.3464,61.3554,61.2841,61.2841,32459.0
2018-03-14 14:30:00,68.77,68.81,68.68,68.7,31994.0,61.2841,61.3197,61.2039,61.2217,31994.0
2018-03-14 14:40:00,68.7,68.71,68.5,68.59,112652.0,61.2217,61.2306,61.0435,61.1237,112652.0
2018-03-14 14:50:00,68.59,68.65,68.55,68.61,72556.0,61.1237,61.1771,61.088,61.1415,72556.0
2018-03-14 15:00:00,68.61,68.62,68.48,68.48,29010.0,61.1415,61.1504,61.0256,61.0256,29010.0
2018-03-14 15:10:00,68.48,68.53,68.39,68.42,57560.0,61.0256,61.0702,60.9454,60.9722,57560.0
2018-03-14 15:20:00,68.43,68.46,68.35,68.35,37943.0,60.9811,61.0078,60.9098,60.9098,37943.0
2018-03-14 15:30:00,68.36,68.45,68.36,68.41,44020.0,60.9187,60.9989,60.9187,60.9633,44020.0
2018-03-14 15:40:00,68.41,68.49,68.36,68.48,64574.0,60.9633,61.0345,60.9187,61.0256,64574.0
2018-03-14 15:50:00,68.47,68.48,68.38,68.47,156658.0,61.0167,61.0256,60.9365,61.0167,156658.0
2018-03-15 09:30:00,68.74,68.77,68.53,68.57,44994.0,61.2573,61.2841,61.0702,61.1058,44994.0
2018-03-15 09:40:00,68.57,68.57,68.45,68.46,13320.0,61.1058,61.1058,60.9989,61.0078,13320.0
2018-03-15 09:50:00,68.45,68.52,68.43,68.49,13295.0,60.9989,61.0613,60.9811,61.0345,13295.0
2018-03-15 10:00:00,68.5,68.7,68.49,68.7,25586.0,61.0435,61.2217,61.0345,61.2217,25586.0
2018-03-15 10:10:00,68.73,68.78,68.64,68.73,28539.0,61.2484,61.293,61.1682,61.2484,28539.0
2018-03-15 10:20:00,68.73,68.8,68.7,68.78,18236.0,61.2484,61.3108,61.2217,61.293,18236.0
2018-03-15 10:30:00,68.79,68.82,68.58,68.58,38393.0,61.3019,61.3286,61.1147,61.1147,38393.0
2018-03-15 10:40:00,68.59,68.68,68.58,68.67,19432.0,61.1237,61.2039,61.1147,61.195,19432.0
2018-03-15 10:50:00,68.68,68.69,68.58,68.59,28304.0,61.2039,61.2128,61.1147,61.1237,28304.0
2018-03-15 11:00:00,68.58,68.63,68.55,68.56,21871.0,61.1147,61.1593,61.088,61.0969,21871.0
2018-03-15 11:10:00,68.56,68.63,68.55,68.62,19162.0,61.0969,61.1593,61.088,61.1504,19162.0
2018-03-15 11:20:00,68.64,68.76,68.64,68.72,19482.0,61.1682,61.2752,61.1682,61.2395,19482.0
2018-03-15 11:30:00,68.73,68.77,68.71,68.73,15424.0,61.2484,61.2841,61.2306,61.2484,15424.0
2018-03-15 11:40:00,68.73,68.74,68.69,68.71,13893.0,61.2484,61.2573,61.2128,61.2306,13893.0
2018-03-15 11:50:00,68.71,68.73,68.59,68.63,18821.0,61.2306,61.2484,61.1237,61.1593,18821.0
2018-03-15 12:00:00,68.63,68.69,68.61,68.67,22068.0,61.1593,61.2128,61.1415,61.195,22068.0
2018-03-15 12:10:00,68.68,68.72,68.65,68.66,10881.0,61.2039,61.2395,61.1771,61.186,10881.0
2018-03-15 12:20:00,68.66,68.67,68.56,68.6,31731.0,61.186,61.195,61.0969,61.1326,31731.0
2018-03-15 12:30:00,68.6,68.6,68.52,68.53,23672.0,61.1326,61.1326,61.0613,61.0702,23672.0
2018-03-15 12:40:00,68.53,68.57,68.51,68.54,10243.0,61.0702,61.1058,61.0524,61.0791,10243.0
2018-03-15 12:50:00,68.55,68.62,68.55,68.58,11261.0,61.088,61.1504,61.088,61.1147,11261.0
2018-03-15 13:00:00,68.58,68.65,68.54,68.62,11993.0,61.1147,61.1771,61.0791,61.1504,11993.0
2018-03-15 13:10:00,68.62,68.62,68.56,68.59,14922.0,61.1504,61.1504,61.0969,61.1237,14922.0
2018-03-15 13:20:00,68.6,68.64,68.59,68.63,10865.0,61.1326,61.1682,61.1237,61.1593,10865.0
2018-03-15 13:30:00,68.63,68.65,68.6,68.6,8007.0,61.1593,61.1771,61.1326,61.1326,8007.0
2018-03-15 13:40:00,68.6,68.61,68.53,68.56,15077.0,61.1326,61.1415,61.0702,61.0969,15077.0
2018-03-15 13:50:00,68.58,68.59,68.47,68.47,10206.0,61.1147,61.1237,61.0167,61.0167,10206.0
2018-03-15 14:00:00,68.48,68.57,68.47,68.57,15558.0,61.0256,61.1058,61.0167,61.1058,15558.0
2018-03-15 14:10:00,68.57,68.61,68.53,68.58,14880.0,61.1058,61.1415,61.0702,61.1147,14880.0
2018-03-15 14:20:00,68.59,68.59,68.5,68.5,11973.0,61.1237,61.1237,61.0435,61.0435,11973.0
2018-03-15 14:30:00,68.51,68.58,68.49,68.53,39106.0,61.0524,61.1147,61.0345,61.0702,39106.0
2018-03-15 14:40:00,68.54,68.55,68.46,68.46,17661.0,61.0791,61.088,61.0078,61.0078,17661.0
2018-03-15 14:50:00,68.47,68.54,68.47,68.54,17073.0,61.0167,61.0791,61.0167,61.0791,17073.0
2018-03-15 15:00:00,68.54,68.61,68.53,68.56,18577.0,61.0791,61.1415,61.0702,61.0969,18577.0
2018-03-15 15:10:00,68.56,68.59,68.5,68.53,25645.0,61.0969,61.1237,61.0435,61.0702,25645.0
2018-03-15 15:20:00,68.54,68.64,68.54,68.61,26160.0,61.0791,61.1682,61.0791,61.1415,26160.0
2018-03-15 15:30:00,68.6,68.69,68.6,68.64,39889.0,61.1326,61.2128,61.1326,61.1682,39889.0
2018-03-15 15:40:00,68.63,68.64,68.6,68.62,68415.0,61.1593,61.1682,61.1326,61.1504,68415.0
2018-03-15 15:50:00,68.61,68.62,68.52,68.56,170178.0,61.1415,61.1504,61.0613,61.0969,170178.0
2018-03-16 09:30:00,68.59,68.96,68.59,68.96,138963.0,61.1237,61.4534,61.1237,61.4534,138963.0
2018-03-16 09:40:00,68.9,68.96,68.81,68.93,9324.0,61.3999,61.4534,61.3197,61.4266,9324.0
2018-03-16 09:50:00,68.92,68.96,68.66,68.83,21906.0,61.4177,61.4534,61.186,61.3375,21906.0
2018-03-16 10:00:00,68.83,68.88,68.69,68.75,11981.0,61.3375,61.3821,61.2128,61.2662,11981.0
2018-03-16 10:10:00,68.77,68.77,68.68,68.7,10673.0,61.2841,61.2841,61.2039,61.2217,10673.0
2018-03-16 10:20:00,68.71,68.78,68.68,68.71,18959.0,61.2306,61.293,61.2039,61.2306,18959.0
2018-03-16 10:30:00,68.73,68.8,68.69,68.79,20816.0,61.2484,61.3108,61.2128,61.3019,20816.0
2018-03-16 10:40:00,68.8,68.84,68.72,68.73,11935.0,61.3108,61.3464,61.2395,61.2484,11935.0
2018-03-16 10:50:00,68.74,68.93,68.72,68.91,36122.0,61.2573,61.4266,61.2395,61.4088,36122.0
2018-03-16 11:00:00,68.91,68.91,68.83,68.86,14294.0,61.4088,61.4088,61.3375,61.3643,14294.0
2018-03-16 11:10:00,68.85,68.87,68.77,68.87,34931.0,61.3554,61.3732,61.2841,61.3732,34931.0
2018-03-16 11:20:00,68.88,68.9,68.87,68.9,16099.0,61.3821,61.3999,61.3732,61.3999,16099.0
2018-03-16 11:30:00,68.9,68.98,68.89,68.96,21147.0,61.3999,61.4712,61.391,61.4534,21147.0
2018-03-16 11:40:00,68.97,69.0,68.82,68.84,16405.0,61.4623,61.489,61.3286,61.3464,16405.0
2018-03-16 11:50:00,68.83,68.84,68.81,68.84,14070.0,61.3375,61.3464,61.3197,61.3464,14070.0
2018-03-16 12:00:00,68.82,68.84,68.7,68.73,16636.0,61.3286,61.3464,61.2217,61.2484,16636.0
2018-03-16 12:10:00,68.74,68.74,68.7,68.71,15781.0,61.2573,61.2573,61.2217,61.2306,15781.0
2018-03-16 12:20:00,68.72,68.72,68.67,68.67,24058.0,61.2395,61.2395,61.195,61.195,24058.0
2018-03-16 12:30:00,68.68,68.69,68.64,68.64,20978.0,61.2039,61.2128,61.1682,61.1682,20978.0
2018-03-16 12:40:00,68.63,68.71,68.63,68.63,16854.0,61.1593,61.2306,61.1593,61.1593,16854.0
2018-03-16 12:50:00,68.64,68.64,68.58,68.61,13330.0,61.1682,61.1682,61.1147,61.1415,13330.0
2018-03-16 13:00:00,68.61,68.63,68.59,68.63,18156.0,61.1415,61.1593,61.1237,61.1593,18156.0
2018-03-16 13:10:00,68.63,68.63,68.6,68.61,11039.0,61.1593,61.1593,61.1326,61.1415,11039.0
2018-03-16 13:20:00,68.61,68.63,68.57,68.59,14010.0,61.1415,61.1593,61.1058,61.1237,14010.0
2018-03-16 13:30:00,68.58,68.63,68.58,68.6,10422.0,61.1147,61.1593,61.1147,61.1326,10422.0
2018-03-16 13:40:00,68.6,68.6,68.51,68.54,15202.0,61.1326,61.1326,61.0524,61.0791,15202.0
2018-03-16 13:50:00,68.54,68.54,68.49,68.5,10621.0,61.0791,61.0791,61.0345,61.0435,10621.0
2018-03-16 14:00:00,68.51,68.54,68.5,68.52,22435.0,61.0524,61.0791,61.0435,61.0613,22435.0
2018-03-16 14:10:00,68.52,68.54,68.5,68.51,26775.0,61.0613,61.0791,61.0435,61.0524,26775.0
2018-03-16 14:20:00,68.52,68.55,68.51,68.54,25189.0,61.0613,61.088,61.0524,61.0791,25189.0
2018-03-16 14:30:00,68.53,68.54,68.45,68.5,31965.0,61.0702,61.0791,60.9989,61.0435,31965.0
2018-03-16 14:40:00,68.52,68.58,68.51,68.55,23671.0,61.0613,61.1147,61.0524,61.088,23671.0
2018-03-16 14:50:00,68.54,68.65,68.52,68.64,20886.0,61.0791,61.1771,61.0613,61.1682,20886.0
2018-03-16 15:00:00,68.64,68.66,68.61,68.65,23738.0,61.1682,61.186,61.1415,61.1771,23738.0
2018-03-16 15:10:00,68.65,68.72,68.64,68.68,25068.0,61.1771,61.2395,61.1682,61.2039,25068.0
2018-03-16 15:20:00,68.69,68.83,68.69,68.82,20006.0,61.2128,61.3375,61.2128,61.3286,20006.0
2018-03-16 15:30:00,68.83,68.9,68.82,68.88,39735.0,61.3375,61.3999,61.3286,61.3821,39735.0
2018-03-16 15:40:00,68.88,68.89,68.8,68.83,44084.0,61.3821,61.391,61.3108,61.3375,44084.0
2018-03-16 15:50:00,68.84,68.89,68.74,68.75,130735.0,61.3464,61.391,61.2573,61.2662,130735.0
2018-03-19 09:30:00,68.78,68.78,68.54,68.68,34321.0,61.293,61.293,61.0791,61.2039,34321.0
2018-03-19 09:40:00,68.69,68.69,68.51,68.54,18228.0,61.2128,61.2128,61.0524,61.0791,18228.0
2018-03-19 09:50:00,68.55,68.61,68.55,68.6,46145.0,61.088,61.1415,61.088,61.1326,46145.0
2018-03-19 10:00:00,68.6,68.7,68.59,68.62,54000.0,61.1326,61.2217,61.1237,61.1504,54000.0
2018-03-19 10:10:00,68.63,68.69,68.6,68.66,40475.0,61.1593,61.2128,61.1326,61.186,40475.0
2018-03-19 10:20:00,68.67,68.72,68.61,68.72,17738.0,61.195,61.2395,61.1415,61.2395,17738.0
2018-03-19 10:30:00,68.71,68.82,68.71,68.81,11087.0,61.2306,61.3286,61.2306,61.3197,11087.0
2018-03-19 10:40:00,68.81,68.81,68.74,68.77,14478.0,61.3197,61.3197,61.2573,61.2841,14478.0
2018-03-19 10:50:00,68.77,68.8,68.74,68.78,23642.0,61.2841,61.3108,61.2573,61.293,23642.0
2018-03-19 11:00:00,68.78,68.81,68.77,68.78,32399.0,61.293,61.3197,61.2841,61.293,32399.0
2018-03-19 11:10:00,68.77,68.79,68.72,68.78,12657.0,61.2841,61.3019,61.2395,61.293,12657.0
2018-03-19 11:20:00,68.78,68.8,68.78,68.78,20221.0,61.293,61.3108,61.293,61.293,20221.0
2018-03-19 11:30:00,68.79,68.81,68.78,68.8,17016.0,61.3019,61.3197,61.293,61.3108,17016.0
2018-03-19 11:40:00,68.79,68.88,68.78,68.82,46213.0,61.3019,61.3821,61.293,61.3286,46213.0
2018-03-19 11:50:00,68.82,68.83,68.75,68.77,15063.0,61.3286,61.3375,61.2662,61.2841,15063.0
2018-03-19 12:00:00,68.82,68.83,68.77,68.77,13154.0,61.3286,61.3375,61.2841,61.2841,13154.0
2018-03-19 12:10:00,68.76,68.77,68.66,68.67,11686.0,61.2752,61.2841,61.186,61.195,11686.0
2018-03-19 12:20:00,68.66,68.69,68.62,68.69,8266.0,61.186,61.2128,61.1504,61.2128,8266.0
2018-03-19 12:30:00,68.7,68.76,68.68,68.74,10291.0,61.2217,61.2752,61.2039,61.2573,10291.0
2018-03-19 12:40:00,68.74,68.74,68.66,68.69,11111.0,61.2573,61.2573,61.186,61.2128,11111.0
2018-03-19 12:50:00,68.71,68.72,68.68,68.7,6864.0,61.2306,61.2395,61.2039,61.2217,6864.0
2018-03-19 13:00:00,68.7,68.71,68.52,68.52,12138.0,61.2217,61.2306,61.0613,61.0613,12138.0
2018-03-19 13:10:00,68.53,68.6,68.51,68.58,8393.0,61.0702,61.1326,61.0524,61.1147,8393.0
2018-03-19 13:20:00,68.59,68.59,68.46,68.51,16727.0,61.1237,61.1237,61.0078,61.0524,16727.0
2018-03-19 13:30:00,68.49,68.51,68.44,68.5,10176.0,61.0345,61.0524,60.99,61.0435,10176.0
2018-03-19 13:40:00,68.48,68.61,68.48,68.61,8005.0,61.0256,61.1415,61.0256,61.1415,8005.0
2018-03-19 13:50:00,68.61,68.62,68.53,68.56,18369.0,61.1415,61.1504,61.0702,61.0969,18369.0
2018-03-19 14:00:00,68.56,68.62,68.56,68.58,12678.0,61.0969,61.1504,61.0969,61.1147,12678.0
2018-03-19 14:10:00,68.59,68.59,68.48,68.48,12352.0,61.1237,61.1237,61.0256,61.0256,12352.0
2018-03-19 14:20:00,68.47,68.49,68.41,68.49,11435.0,61.0167,61.0345,60.9633,61.0345,11435.0
2018-03-19 14:30:00,68.49,68.5,68.34,68.37,21556.0,61.0345,61.0435,60.9009,60.9276,21556.0
2018-03-19 14:40:00,68.38,68.42,68.32,68.39,13920.0,60.9365,60.9722,60.883,60.9454,13920.0
2018-03-19 14:50:00,68.38,68.49,68.37,68.45,15671.0,60.9365,61.0345,60.9276,60.9989,15671.0
2018-03-19 15:00:00,68.46,68.46,68.35,68.36,18091.0,61.0078,61.0078,60.9098,60.9187,18091.0
2018-03-19 15:10:00,68.35,68.52,68.32,68.48,17532.0,60.9098,61.0613,60.883,61.0256,17532.0
2018-03-19 15:20:00,68.48,68.5,68.42,68.43,16891.0,61.0256,61.0435,60.9722,60.9811,16891.0
2018-03-19 15:30:00,68.43,68.51,68.4,68.49,35550.0,60.9811,61.0524,60.9543,61.0345,35550.0
2018-03-19 15:40:00,68.49,68.57,68.45,68.51,48723.0,61.0345,61.1058,60.9989,61.0524,48723.0
2018-03-19 15:50:00,68.51,68.68,68.49,68.6,114339.0,61.0524,61.2039,61.0345,61.1326,114339.0
2018-03-20 09:30:00,68.65,68.75,68.46,68.63,20339.0,61.1771,61.2662,61.0078,61.1593,20339.0
2018-03-20 09:40:00,68.64,68.81,68.64,68.69,12920.0,61.1682,61.3197,61.1682,61.2128,12920.0
2018-03-20 09:50:00,68.69,68.69,68.56,68.59,16341.0,61.2128,61.2128,61.0969,61.1237,16341.0
2018-03-20 10:00:00,68.59,68.67,68.56,68.59,12797.0,61.1237,61.195,61.0969,61.1237,12797.0
2018-03-20 10:10:00,68.58,68.58,68.45,68.56,13561.0,61.1147,61.1147,60.9989,61.0969,13561.0
2018-03-20 10:20:00,68.55,68.68,68.46,68.55,31569.0,61.088,61.2039,61.0078,61.088,31569.0
2018-03-20 10:30:00,68.56,68.56,68.48,68.52,29995.0,61.0969,61.0969,61.0256,61.0613,29995.0
2018-03-20 10:40:00,68.52,68.52,68.4,68.4,29407.0,61.0613,61.0613,60.9543,60.9543,29407.0
2018-03-20 10:50:00,68.39,68.42,68.32,68.35,30128.0,60.9454,60.9722,60.883,60.9098,30128.0
2018-03-20 11:00:00,68.35,68.4,68.35,68.39,17424.0,60.9098,60.9543,60.9098,60.9454,17424.0
2018-03-20 11:10:00,68.39,68.4,68.31,68.35,21896.0,60.9454,60.9543,60.8741,60.9098,21896.0
2018-03-20 11:20:00,68.35,68.4,68.33,68.39,14843.0,60.9098,60.9543,60.892,60.9454,14843.0
2018-03-20 11:30:00,68.39,68.45,68.37,68.44,20547.0,60.9454,60.9989,60.9276,60.99,20547.0
2018-03-20 11:40:00,68.44,68.45,68.39,68.43,10431.0,60.99,60.9989,60.9454,60.9811,10431.0
2018-03-20 11:50:00,68.43,68.45,68.4,68.44,20068.0,60.9811,60.9989,60.9543,60.99,20068.0
2018-03-20 12:00:00,68.44,68.45,68.42,68.42,18023.0,60.99,60.9989,60.9722,60.9722,18023.0
2018-03-20 12:10:00,68.42,68.46,68.39,68.4,12430.0,60.9722,61.0078,60.9454,60.9543,12430.0
2018-03-20 12:20:00,68.4,68.45,68.39,68.41,13625.0,60.9543,60.9989,60.9454,60.9633,13625.0
2018-03-20 12:30:00,68.4,68.45,68.38,68.38,10185.0,60.9543,60.9989,60.9365,60.9365,10185.0
2018-03-20 12:40:00,68.39,68.45,68.38,68.42,8224.0,60.9454,60.9989,60.9365,60.9722,8224.0
2018-03-20 12:50:00,68.42,68.43,68.37,68.42,10124.0,60.9722,60.9811,60.9276,60.9722,10124.0
2018-03-20 13:00:00,68.42,68.46,68.42,68.42,10993.0,60.9722,61.0078,60.9722,60.9722,10993.0
2018-03-20 13:10:00,68.44,68.46,68.42,68.43,9968.0,60.99,61.0078,60.9722,60.9811,9968.0
2018-03-20 13:20:00,68.43,68.43,68.39,68.41,6672.0,60.9811,60.9811,60.9454,60.9633,6672.0
2018-03-20 13:30:00,68.4,68.43,68.35,68.37,8786.0,60.9543,60.9811,60.9098,60.9276,8786.0
2018-03-20 13:40:00,68.37,68.42,68.37,68.42,9715.0,60.9276,60.9722,60.9276,60.9722,9715.0
2018-03-20 13:50:00,68.43,68.47,68.43,68.46,8827.0,60.9811,61.0167,60.9811,61.0078,8827.0
2018-03-20 14:00:00,68.45,68.6,68.42,68.59,16036.0,60.9989,61.1326,60.9722,61.1237,16036.0
2018-03-20 14:10:00,68.6,68.61,68.57,68.6,15960.0,61.1326,61.1415,61.1058,61.1326,15960.0
2018-03-20 14:20:00,68.61,68.62,68.57,68.58,20307.0,61.1415,61.1504,61.1058,61.1147,20307.0
2018-03-20 14:30:00,68.58,68.61,68.57,68.59,25013.0,61.1147,61.1415,61.1058,61.1237,25013.0
2018-03-20 14:40:00,68.6,68.62,68.57,68.6,29666.0,61.1326,61.1504,61.1058,61.1326,29666.0
2018-03-20 14:50:00,68.61,68.66,68.59,68.64,31705.0,61.1415,61.186,61.1237,61.1682,31705.0
2018-03-20 15:00:00,68.64,68.72,68.63,68.72,22286.0,61.1682,61.2395,61.1593,61.2395,22286.0
2018-03-20 15:10:00,68.73,68.77,68.7,68.71,17798.0,61.2484,61.2841,61.2217,61.2306,17798.0
2018-03-20 15:20:00,68.71,68.74,68.68,68.7,21747.0,61.2306,61.2573,61.2039,61.2217,21747.0
2018-03-20 15:30:00,68.7,68.74,68.57,68.61,34376.0,61.2217,61.2573,61.1058,61.1415,34376.0
2018-03-20 15:40:00,68.61,68.67,68.59,68.6,60068.0,61.1415,61.195,61.1237,61.1326,60068.0
2018-03-20 15:50:00,68.59,68.62,68.57,68.59,85120.0,61.1237,61.1504,61.1058,61.1237,85120.0
2018-03-21 09:30:00,68.51,68.65,68.33,68.61,31929.0,61.0524,61.1771,60.892,61.1415,31929.0
2018-03-21 09:40:00,68.61,68.65,68.41,68.6,13288.0,61.1415,61.1771,60.9633,61.1326,13288.0
2018-03-21 09:50:00,68.61,68.61,68.41,68.45,20080.0,61.1415,61.1415,60.9633,60.9989,20080.0
2018-03-21 10:00:00,68.45,68.48,68.41,68.46,18903.0,60.9989,61.0256,60.9633,61.0078,18903.0
2018-03-21 10:10:00,68.46,68.49,68.42,68.46,29016.0,61.0078,61.0345,60.9722,61.0078,29016.0
2018-03-21 10:20:00,68.46,68.54,68.42,68.53,33221.0,61.0078,61.0791,60.9722,61.0702,33221.0
2018-03-21 10:30:00,68.52,68.54,68.48,68.52,24123.0,61.0613,61.0791,61.0256,61.0613,24123.0
2018-03-21 10:40:00,68.52,68.56,68.48,68.51,27969.0,61.0613,61.0969,61.0256,61.0524,27969.0
2018-03-21 10:50:00,68.51,68.54,68.44,68.45,20853.0,61.0524,61.0791,60.99,60.9989,20853.0
2018-03-21 11:00:00,68.45,68.48,68.4,68.42,14135.0,60.9989,61.0256,60.9543,60.9722,14135.0
2018-03-21 11:10:00,68.41,68.42,68.38,68.39,15811.0,60.9633,60.9722,60.9365,60.9454,15811.0
2018-03-21 11:20:00,68.41,68.45,68.36,68.45,17090.0,60.9633,60.9989,60.9187,60.9989,17090.0
2018-03-21 11:30:00,68.46,68.56,68.46,68.54,25179.0,61.0078,61.0969,61.0078,61.0791,25179.0
2018-03-21 11:40:00,68.55,68.56,68.51,68.51,17347.0,61.088,61.0969,61.0524,61.0524,17347.0
2018-03-21 11:50:00,68.5,68.58,68.5,68.52,47709.0,61.0435,61.1147,61.0435,61.0613,47709.0
2018-03-21 12:00:00,68.53,68.56,68.52,68.53,20106.0,61.0702,61.0969,61.0613,61.0702,20106.0
2018-03-21 12:10:00,68.54,68.57,68.53,68.55,22473.0,61.0791,61.1058,61.0702,61.088,22473.0
2018-03-21 12:20:00,68.55,68.55,68.48,68.5,18678.0,61.088,61.088,61.0256,61.0435,18678.0
2018-03-21 12:30:00,68.48,68.5,68.47,68.48,8782.0,61.0256,61.0435,61.0167,61.0256,8782.0
2018-03-21 12:40:00,68.49,68.53,68.47,68.5,16630.0,61.0345,61.0702,61.0167,61.0435,16630.0
2018-03-21 12:50:00,68.5,68.56,68.5,68.52,9628.0,61.0435,61.0969,61.0435,61.0613,9628.0
2018-03-21 13:00:00,68.52,68.54,68.48,68.48,13454.0,61.0613,61.0791,61.0256,61.0256,13454.0
2018-03-21 13:10:00,68.49,68.49,68.45,68.46,6205.0,61.0345,61.0345,60.9989,61.0078,6205.0
2018-03-21 13:20:00,68.47,68.47,68.41,68.41,9515.0,61.0167,61.0167,60.9633,60.9633,9515.0
2018-03-21 13:30:00,68.42,68.45,68.34,68.37,19252.0,60.9722,60.9989,60.9009,60.9276,19252.0
2018-03-21 13:40:00,68.36,68.36,68.25,68.34,17489.0,60.9187,60.9187,60.8207,60.9009,17489.0
2018-03-21 13:50:00,68.34,68.45,68.32,68.4,18113.0,60.9009,60.9989,60.883,60.9543,18113.0
2018-03-21 14:00:00,68.41,68.59,68.17,68.42,56758.0,60.9633,61.1237,60.7494,60.9722,56758.0
2018-03-21 14:10:00,68.4,68.44,68.33,68.35,28610.0,60.9543,60.99,60.892,60.9098,28610.0
2018-03-21 14:20:00,68.36,68.38,68.18,68.24,15817.0,60.9187,60.9365,60.7583,60.8118,15817.0
2018-03-21 14:30:00,68.24,68.34,68.18,68.18,17388.0,60.8118,60.9009,60.7583,60.7583,17388.0
2018-03-21 14:40:00,68.2,68.25,68.1,68.13,34704.0,60.7761,60.8207,60.687,60.7137,34704.0
2018-03-21 14:50:00,68.11,68.15,68.02,68.15,20046.0,60.6959,60.7316,60.6157,60.7316,20046.0
2018-03-21 15:00:00,68.15,68.31,68.14,68.3,31102.0,60.7316,60.8741,60.7226,60.8652,31102.0
2018-03-21 15:10:00,68.31,68.42,68.26,68.32,41738.0,60.8741,60.9722,60.8296,60.883,41738.0
2018-03-21 15:20:00,68.33,68.37,68.27,68.28,28710.0,60.892,60.9276,60.8385,60.8474,28710.0
2018-03-21 15:30:00,68.28,68.35,68.27,68.3,43031.0,60.8474,60.9098,60.8385,60.8652,43031.0
2018-03-21 15:40:00,68.29,68.32,68.18,68.18,59714.0,60.8563,60.883,60.7583,60.7583,59714.0
2018-03-21 15:50:00,68.17,68.18,68.0,68.01,97088.0,60.7494,60.7583,60.5979,60.6068,97088.0
2018-03-22 09:30:00,67.66,67.76,67.25,67.62,42958.0,60.2949,60.384,59.9295,60.2592,42958.0
2018-03-22 09:40:00,67.61,67.66,67.42,67.47,46595.0,60.2503,60.2949,60.081,60.1256,46595.0
2018-03-22 09:50:00,67.49,67.53,67.4,67.4,13089.0,60.1434,60.179,60.0632,60.0632,13089.0
2018-03-22 10:00:00,67.42,67.55,67.41,67.54,28486.0,60.081,60.1969,60.0721,60.188,28486.0
2018-03-22 10:10:00,67.54,67.72,67.52,67.71,40875.0,60.188,60.3484,60.1701,60.3395,40875.0
2018-03-22 10:20:00,67.7,67.72,67.66,67.71,10225.0,60.3305,60.3484,60.2949,60.3395,10225.0
2018-03-22 10:30:00,67.71,67.74,67.63,67.72,8495.0,60.3395,60.3662,60.2682,60.3484,8495.0
2018-03-22 10:40:00,67.73,67.74,67.56,67.58,11350.0,60.3573,60.3662,60.2058,60.2236,11350.0
2018-03-22 10:50:00,67.57,67.58,67.52,67.57,14064.0,60.2147,60.2236,60.1701,60.2147,14064.0
2018-03-22 11:00:00,67.57,67.6,67.54,67.54,10130.0,60.2147,60.2414,60.188,60.188,10130.0
2018-03-22 11:10:00,67.55,67.57,67.52,67.57,16040.0,60.1969,60.2147,60.1701,60.2147,16040.0
2018-03-22 11:20:00,67.56,67.57,67.49,67.54,30616.0,60.2058,60.2147,60.1434,60.188,30616.0
2018-03-22 11:30:00,67.55,67.59,67.48,67.52,25357.0,60.1969,60.2325,60.1345,60.1701,25357.0
2018-03-22 11:40:00,67.52,67.59,67.48,67.58,46187.0,60.1701,60.2325,60.1345,60.2236,46187.0
2018-03-22 11:50:00,67.6,67.62,67.48,67.49,12997.0,60.2414,60.2592,60.1345,60.1434,12997.0
2018-03-22 12:00:00,67.48,67.57,67.37,67.37,80339.0,60.1345,60.2147,60.0365,60.0365,80339.0
2018-03-22 12:10:00,67.38,67.54,67.32,67.5,99905.0,60.0454,60.188,59.9919,60.1523,99905.0
2018-03-22 12:20:00,67.53,67.65,67.49,67.63,76215.0,60.179,60.286,60.1434,60.2682,76215.0
2018-03-22 12:30:00,67.61,67.72,67.6,67.64,10097.0,60.2503,60.3484,60.2414,60.2771,10097.0
2018-03-22 12:40:00,67.64,67.65,67.53,67.58,21499.0,60.2771,60.286,60.179,60.2236,21499.0
2018-03-22 12:50:00,67.56,67.61,67.48,67.51,16193.0,60.2058,60.2503,60.1345,60.1612,16193.0
2018-03-22 13:00:00,67.48,67.49,67.4,67.43,11312.0,60.1345,60.1434,60.0632,60.0899,11312.0
2018-03-22 13:10:00,67.43,67.53,67.41,67.51,10054.0,60.0899,60.179,60.0721,60.1612,10054.0
2018-03-22 13:20:00,67.5,67.7,67.47,67.7,17059.0,60.1523,60.3305,60.1256,60.3305,17059.0
2018-03-22 13:30:00,67.68,67.77,67.66,67.7,19664.0,60.3127,60.3929,60.2949,60.3305,19664.0
2018-03-22 13:40:00,67.7,67.75,67.69,67.69,11439.0,60.3305,60.3751,60.3216,60.3216,11439.0
2018-03-22 13:50:00,67.69,67.72,67.66,67.7,9578.0,60.3216,60.3484,60.2949,60.3305,9578.0
2018-03-22 14:00:00,67.71,67.72,67.64,67.64,10891.0,60.3395,60.3484,60.2771,60.2771,10891.0
2018-03-22 14:10:00,67.62,67.62,67.53,67.54,25608.0,60.2592,60.2592,60.179,60.188,25608.0
2018-03-22 14:20:00,67.53,67.55,67.43,67.45,22025.0,60.179,60.1969,60.0899,60.1078,22025.0
2018-03-22 14:30:00,67.45,67.5,67.4,67.5,25906.0,60.1078,60.1523,60.0632,60.1523,25906.0
2018-03-22 14:40:00,67.5,67.51,67.41,67.42,35965.0,60.1523,60.1612,60.0721,60.081,35965.0
2018-03-22 14:50:00,67.44,67.44,67.26,67.29,25243.0,60.0988,60.0988,59.9384,59.9652,25243.0
2018-03-22 15:00:00,67.29,67.37,67.18,67.19,19532.0,59.9652,60.0365,59.8671,59.8761,19532.0
2018-03-22 15:10:00,67.19,67.19,67.03,67.04,26604.0,59.8761,59.8761,59.7335,59.7424,26604.0
2018-03-22 15:20:00,67.04,67.19,67.04,67.05,36656.0,59.7424,59.8761,59.7424,59.7513,36656.0
2018-03-22 15:30:00,67.03,67.04,66.88,66.88,66241.0,59.7335,59.7424,59.5998,59.5998,66241.0
2018-03-22 15:40:00,66.88,66.88,66.58,66.61,100039.0,59.5998,59.5998,59.3325,59.3592,100039.0
2018-03-22 15:50:00,66.62,66.69,66.54,66.61,208570.0,59.3681,59.4305,59.2968,59.3592,208570.0
2018-03-23 09:30:00,66.7,67.36,66.7,67.32,41214.0,59.4394,60.0276,59.4394,59.9919,41214.0
2018-03-23 09:40:00,67.31,67.31,66.91,66.94,36715.0,59.983,59.983,59.6265,59.6533,36715.0
2018-03-23 09:50:00,66.95,67.07,66.91,67.05,37651.0,59.6622,59.7691,59.6265,59.7513,37651.0
2018-03-23 10:00:00,67.06,67.18,67.03,67.08,19089.0,59.7602,59.8671,59.7335,59.778,19089.0
2018-03-23 10:10:00,67.08,67.19,67.04,67.06,19934.0,59.778,59.8761,59.7424,59.7602,19934.0
2018-03-23 10:20:00,67.06,67.06,66.96,67.04,17398.0,59.7602,59.7602,59.6711,59.7424,17398.0
2018-03-23 10:30:00,67.07,67.13,66.9,66.92,18579.0,59.7691,59.8226,59.6176,59.6354,18579.0
2018-03-23 10:40:00,66.92,66.99,66.89,66.96,27270.0,59.6354,59.6978,59.6087,59.6711,27270.0
2018-03-23 10:50:00,66.94,66.97,66.81,66.84,18706.0,59.6533,59.68,59.5374,59.5642,18706.0
2018-03-23 11:00:00,66.86,67.03,66.85,67.03,25774.0,59.582,59.7335,59.5731,59.7335,25774.0
2018-03-23 11:10:00,67.02,67.04,66.98,67.03,25862.0,59.7246,59.7424,59.6889,59.7335,25862.0
2018-03-23 11:20:00,67.04,67.07,66.94,66.97,73595.0,59.7424,59.7691,59.6533,59.68,73595.0
2018-03-23 11:30:00,66.96,66.98,66.83,66.83,20057.0,59.6711,59.6889,59.5552,59.5552,20057.0
2018-03-23 11:40:00,66.84,66.85,66.69,66.7,37929.0,59.5642,59.5731,59.4305,59.4394,37929.0
2018-03-23 11:50:00,66.7,66.73,66.63,66.64,22203.0,59.4394,59.4661,59.377,59.3859,22203.0
2018-03-23 12:00:00,66.65,66.84,66.65,66.81,14404.0,59.3948,59.5642,59.3948,59.5374,14404.0
2018-03-23 12:10:00,66.8,66.82,66.59,66.59,141552.0,59.5285,59.5463,59.3414,59.3414,141552.0
2018-03-23 12:20:00,66.6,66.83,66.6,66.82,13174.0,59.3503,59.5552,59.3503,59.5463,13174.0
2018-03-23 12:30:00,66.81,66.83,66.71,66.73,13712.0,59.5374,59.5552,59.4483,59.4661,13712.0
2018-03-23 12:40:00,66.72,66.75,66.67,66.7,140400.0,59.4572,59.484,59.4127,59.4394,140400.0
2018-03-23 12:50:00,66.71,66.76,66.64,66.69,14827.0,59.4483,59.4929,59.3859,59.4305,14827.0
2018-03-23 13:00:00,66.67,66.88,66.63,66.87,9552.0,59.4127,59.5998,59.377,59.5909,9552.0
2018-03-23 13:10:00,66.9,66.94,66.85,66.89,13440.0,59.6176,59.6533,59.5731,59.6087,13440.0
2018-03-23 13:20:00,66.89,67.01,66.88,67.0,9514.0,59.6087,59.7156,59.5998,59.7067,9514.0
2018-03-23 13:30:00,67.0,67.05,66.96,66.99,9408.0,59.7067,59.7513,59.6711,59.6978,9408.0
2018-03-23 13:40:00,66.98,67.07,66.94,67.04,16713.0,59.6889,59.7691,59.6533,59.7424,16713.0
2018-03-23 13:50:00,67.05,67.2,67.05,67.18,11003.0,59.7513,59.885,59.7513,59.8671,11003.0
2018-03-23 14:00:00,67.19,67.23,67.07,67.08,15883.0,59.8761,59.9117,59.7691,59.778,15883.0
2018-03-23 14:10:00,67.06,67.06,66.88,66.88,25550.0,59.7602,59.7602,59.5998,59.5998,25550.0
2018-03-23 14:20:00,66.88,66.9,66.79,66.85,12849.0,59.5998,59.6176,59.5196,59.5731,12849.0
2018-03-23 14:30:00,66.88,66.93,66.81,66.86,19612.0,59.5998,59.6444,59.5374,59.582,19612.0
2018-03-23 14:40:00,66.86,66.89,66.59,66.59,33380.0,59.582,59.6087,59.3414,59.3414,33380.0
2018-03-23 14:50:00,66.61,66.61,66.17,66.19,83636.0,59.3592,59.3592,58.9671,58.9849,83636.0
2018-03-23 15:00:00,66.2,66.22,65.98,66.01,56751.0,58.9938,59.0116,58.7978,58.8245,56751.0
2018-03-23 15:10:00,66.03,66.22,65.95,66.13,36863.0,58.8423,59.0116,58.771,58.9314,36863.0
2018-03-23 15:20:00,66.14,66.16,65.81,65.9,58940.0,58.9404,58.9582,58.6463,58.7265,58940.0
2018-03-23 15:30:00,65.89,65.99,65.79,65.9,86382.0,58.7176,58.8067,58.6285,58.7265,86382.0
2018-03-23 15:40:00,65.9,65.96,65.52,65.52,173186.0,58.7265,58.7799,58.3878,58.3878,173186.0
2018-03-23 15:50:00,65.51,65.54,65.32,65.43,201489.0,58.3789,58.4057,58.2096,58.3076,201489.0
2018-03-26 09:30:00,66.06,66.18,65.69,65.99,72753.0,58.8691,58.976,58.5393,58.8067,72753.0
2018-03-26 09:40:00,65.94,66.19,65.91,65.99,50322.0,58.7621,58.9849,58.7354,58.8067,50322.0
2018-03-26 09:50:00,65.99,66.01,65.79,65.94,60298.0,58.8067,58.8245,58.6285,58.7621,60298.0
2018-03-26 10:00:00,65.93,66.03,65.93,65.94,21384.0,58.7532,58.8423,58.7532,58.7621,21384.0
2018-03-26 10:10:00,65.94,65.94,65.88,65.93,32347.0,58.7621,58.7621,58.7087,58.7532,32347.0
2018-03-26 10:20:00,65.91,65.98,65.84,65.87,79592.0,58.7354,58.7978,58.673,58.6997,79592.0
2018-03-26 10:30:00,65.86,65.99,65.82,65.96,52257.0,58.6908,58.8067,58.6552,58.7799,52257.0
2018-03-26 10:40:00,65.95,65.96,65.74,65.82,42963.0,58.771,58.7799,58.5839,58.6552,42963.0
2018-03-26 10:50:00,65.82,65.89,65.81,65.86,14101.0,58.6552,58.7176,58.6463,58.6908,14101.0
2018-03-26 11:00:00,65.87,65.88,65.67,65.67,39356.0,58.6997,58.7087,58.5215,58.5215,39356.0
2018-03-26 11:10:00,65.66,65.67,65.59,65.61,32483.0,58.5126,58.5215,58.4502,58.468,32483.0
2018-03-26 11:20:00,65.6,65.79,65.54,65.7,27645.0,58.4591,58.6285,58.4057,58.5482,27645.0
2018-03-26 11:30:00,65.7,65.79,65.67,65.71,14417.0,58.5482,58.6285,58.5215,58.5572,14417.0
2018-03-26 11:40:00,65.75,65.79,65.7,65.74,11349.0,58.5928,58.6285,58.5482,58.5839,11349.0
2018-03-26 11:50:00,65.76,65.86,65.75,65.85,17000.0,58.6017,58.6908,58.5928,58.6819,17000.0
2018-03-26 12:00:00,65.86,65.88,65.73,65.78,18178.0,58.6908,58.7087,58.575,58.6195,18178.0
2018-03-26 12:10:00,65.77,65.88,65.77,65.85,24533.0,58.6106,58.7087,58.6106,58.6819,24533.0
2018-03-26 12:20:00,65.86,65.91,65.85,65.85,20453.0,58.6908,58.7354,58.6819,58.6819,20453.0
2018-03-26 12:30:00,65.85,65.96,65.85,65.87,44136.0,58.6819,58.7799,58.6819,58.6997,44136.0
2018-03-26 12:40:00,65.87,65.9,65.85,65.86,17281.0,58.6997,58.7265,58.6819,58.6908,17281.0
2018-03-26 12:50:00,65.86,65.9,65.83,65.85,15003.0,58.6908,58.7265,58.6641,58.6819,15003.0
2018-03-26 13:00:00,65.86,65.93,65.85,65.89,38885.0,58.6908,58.7532,58.6819,58.7176,38885.0
2018-03-26 13:10:00,65.88,65.97,65.86,65.95,19407.0,58.7087,58.7889,58.6908,58.771,19407.0
2018-03-26 13:20:00,65.95,65.96,65.78,65.78,18427.0,58.771,58.7799,58.6195,58.6195,18427.0
2018-03-26 13:30:00,65.8,65.85,65.71,65.82,12148.0,58.6374,58.6819,58.5572,58.6552,12148.0
2018-03-26 13:40:00,65.85,65.88,65.8,65.81,10503.0,58.6819,58.7087,58.6374,58.6463,10503.0
2018-03-26 13:50:00,65.82,65.83,65.74,65.83,13903.0,58.6552,58.6641,58.5839,58.6641,13903.0
2018-03-26 14:00:00,65.82,65.96,65.81,65.91,37306.0,58.6552,58.7799,58.6463,58.7354,37306.0
2018-03-26 14:10:00,65.91,66.09,65.91,66.09,43034.0,58.7354,58.8958,58.7354,58.8958,43034.0
2018-03-26 14:20:00,66.1,66.13,66.03,66.08,30264.0,58.9047,58.9314,58.8423,58.8869,30264.0
2018-03-26 14:30:00,66.08,66.15,66.08,66.11,19800.0,58.8869,58.9493,58.8869,58.9136,19800.0
2018-03-26 14:40:00,66.11,66.16,66.09,66.11,32977.0,58.9136,58.9582,58.8958,58.9136,32977.0
2018-03-26 14:50:00,66.11,66.27,66.1,66.23,41123.0,58.9136,59.0562,58.9047,59.0206,41123.0
2018-03-26 15:00:00,66.24,66.4,66.22,66.37,44915.0,59.0295,59.1721,59.0116,59.1453,44915.0
2018-03-26 15:10:00,66.37,66.5,66.34,66.49,38832.0,59.1453,59.2612,59.1186,59.2523,38832.0
2018-03-26 15:20:00,66.49,66.56,66.46,66.56,44249.0,59.2523,59.3146,59.2255,59.3146,44249.0
2018-03-26 15:30:00,66.56,66.6,66.46,66.5,55737.0,59.3146,59.3503,59.2255,59.2612,55737.0
2018-03-26 15:40:00,66.5,66.58,66.47,66.58,77202.0,59.2612,59.3325,59.2344,59.3325,77202.0
2018-03-26 15:50:00,66.59,66.61,66.51,66.6,173303.0,59.3414,59.3592,59.2701,59.3503,173303.0
2018-03-27 09:30:00,66.91,66.91,66.66,66.81,34328.0,59.6265,59.6265,59.4037,59.5374,34328.0
2018-03-27 09:40:00,66.78,66.8,66.65,66.68,30922.0,59.5107,59.5285,59.3948,59.4216,30922.0
2018-03-27 09:50:00,66.69,66.72,66.62,66.71,27824.0,59.4305,59.4572,59.3681,59.4483,27824.0
2018-03-27 10:00:00,66.7,66.74,66.63,66.72,18303.0,59.4394,59.475,59.377,59.4572,18303.0
2018-03-27 10:10:00,66.7,66.7,66.56,66.64,37914.0,59.4394,59.4394,59.3146,59.3859,37914.0
2018-03-27 10:20:00,66.64,66.78,66.64,66.76,13565.0,59.3859,59.5107,59.3859,59.4929,13565.0
2018-03-27 10:30:00,66.78,66.79,66.64,66.79,10412.0,59.5107,59.5196,59.3859,59.5196,10412.0
2018-03-27 10:40:00,66.79,66.89,66.79,66.89,14880.0,59.5196,59.6087,59.5196,59.6087,14880.0
2018-03-27 10:50:00,66.9,66.92,66.76,66.77,18663.0,59.6176,59.6354,59.4929,59.5018,18663.0
2018-03-27 11:00:00,66.76,66.76,66.66,66.74,14940.0,59.4929,59.4929,59.4037,59.475,14940.0
2018-03-27 11:10:00,66.74,66.81,66.71,66.78,18973.0,59.475,59.5374,59.4483,59.5107,18973.0
2018-03-27 11:20:00,66.77,66.77,66.72,66.74,20876.0,59.5018,59.5018,59.4572,59.475,20876.0
2018-03-27 11:30:00,66.75,66.82,66.75,66.8,12466.0,59.484,59.5463,59.484,59.5285,12466.0
2018-03-27 11:40:00,66.8,66.88,66.79,66.86,38488.0,59.5285,59.5998,59.5196,59.582,38488.0
2018-03-27 11:50:00,66.86,66.96,66.84,66.93,56602.0,59.582,59.6711,59.5642,59.6444,56602.0
2018-03-27 12:00:00,66.93,67.0,66.87,66.88,30046.0,59.6444,59.7067,59.5909,59.5998,30046.0
2018-03-27 12:10:00,66.89,66.95,66.88,66.92,19071.0,59.6087,59.6622,59.5998,59.6354,19071.0
2018-03-27 12:20:00,66.94,66.94,66.85,66.89,18545.0,59.6533,59.6533,59.5731,59.6087,18545.0
2018-03-27 12:30:00,66.88,66.88,66.76,66.77,13449.0,59.5998,59.5998,59.4929,59.5018,13449.0
2018-03-27 12:40:00,66.78,66.85,66.78,66.84,15449.0,59.5107,59.5731,59.5107,59.5642,15449.0
2018-03-27 12:50:00,66.82,66.86,66.78,66.81,15285.0,59.5463,59.582,59.5107,59.5374,15285.0
2018-03-27 13:00:00,66.83,66.87,66.8,66.83,19206.0,59.5552,59.5909,59.5285,59.5552,19206.0
2018-03-27 13:10:00,66.83,66.89,66.81,66.86,24209.0,59.5552,59.6087,59.5374,59.582,24209.0
2018-03-27 13:20:00,66.86,66.86,66.79,66.8,16921.0,59.582,59.582,59.5196,59.5285,16921.0
2018-03-27 13:30:00,66.81,66.86,66.68,66.69,16102.0,59.5374,59.582,59.4216,59.4305,16102.0
2018-03-27 13:40:00,66.69,66.75,66.64,66.66,41620.0,59.4305,59.484,59.3859,59.4037,41620.0
2018-03-27 13:50:00,66.66,66.71,66.55,66.71,64476.0,59.4037,59.4483,59.3057,59.4483,64476.0
2018-03-27 14:00:00,66.71,66.72,66.62,66.65,28974.0,59.4483,59.4572,59.3681,59.3948,28974.0
2018-03-27 14:10:00,66.66,66.84,66.65,66.8,158458.0,59.4037,59.5642,59.3948,59.5285,158458.0
2018-03-27 14:20:00,66.8,66.8,66.6,66.63,22158.0,59.5285,59.5285,59.3503,59.377,22158.0
2018-03-27 14:30:00,66.64,66.71,66.6,66.7,23135.0,59.3859,59.4483,59.3503,59.4394,23135.0
2018-03-27 14:40:00,66.71,66.74,66.5,66.51,34066.0,59.4483,59.475,59.2612,59.2701,34066.0
2018-03-27 14:50:00,66.53,66.55,66.41,66.42,24997.0,59.2879,59.3057,59.181,59.1899,24997.0
2018-03-27 15:00:00,66.4,66.45,65.99,66.14,44770.0,59.1721,59.2166,58.8067,58.9404,44770.0
2018-03-27 15:10:00,66.15,66.3,66.04,66.19,34267.0,58.9493,59.0829,58.8512,58.9849,34267.0
2018-03-27 15:20:00,66.19,66.2,65.87,65.87,63037.0,58.9849,58.9938,58.6997,58.6997,63037.0
2018-03-27 15:30:00,65.89,65.94,65.61,65.89,69135.0,58.7176,58.7621,58.468,58.7176,69135.0
2018-03-27 15:40:00,65.88,65.9,65.65,65.71,99930.0,58.7087,58.7265,58.5037,58.5572,99930.0
2018-03-27 15:50:00,65.7,66.01,65.69,65.93,217291.0,58.5482,58.8245,58.5393,58.7532,217291.0
2018-03-28 09:30:00,66.1,66.43,66.09,66.15,46178.0,58.9047,59.1988,58.8958,58.9493,46178.0
2018-03-28 09:40:00,66.12,66.33,66.1,66.25,21453.0,58.9225,59.1097,58.9047,59.0384,21453.0
2018-03-28 09:50:00,66.27,66.27,66.15,66.21,25513.0,59.0562,59.0562,58.9493,59.0027,25513.0
2018-03-28 10:00:00,66.23,66.23,66.09,66.13,18402.0,59.0206,59.0206,58.8958,58.9314,18402.0
2018-03-28 10:10:00,66.13,66.13,65.79,65.8,50611.0,58.9314,58.9314,58.6285,58.6374,50611.0
2018-03-28 10:20:00,65.8,65.98,65.77,65.92,51137.0,58.6374,58.7978,58.6106,58.7443,51137.0
2018-03-28 10:30:00,65.93,65.95,65.68,65.69,46787.0,58.7532,58.771,58.5304,58.5393,46787.0
2018-03-28 10:40:00,65.69,65.76,65.6,65.63,40199.0,58.5393,58.6017,58.4591,58.4859,40199.0
2018-03-28 10:50:00,65.6,65.69,65.54,65.67,45226.0,58.4591,58.5393,58.4057,58.5215,45226.0
2018-03-28 11:00:00,65.69,65.89,65.67,65.88,35278.0,58.5393,58.7176,58.5215,58.7087,35278.0
2018-03-28 11:10:00,65.93,65.94,65.82,65.94,22788.0,58.7532,58.7621,58.6552,58.7621,22788.0
2018-03-28 11:20:00,65.94,65.98,65.81,65.93,34102.0,58.7621,58.7978,58.6463,58.7532,34102.0
2018-03-28 11:30:00,65.91,66.02,65.73,65.95,38038.0,58.7354,58.8334,58.575,58.771,38038.0
2018-03-28 11:40:00,65.94,66.05,65.92,66.01,42125.0,58.7621,58.8601,58.7443,58.8245,42125.0
2018-03-28 11:50:00,66.02,66.08,65.97,66.0,30363.0,58.8334,58.8869,58.7889,58.8156,30363.0
2018-03-28 12:00:00,66.01,66.04,65.89,66.02,36572.0,58.8245,58.8512,58.7176,58.8334,36572.0
2018-03-28 12:10:00,66.02,66.2,66.02,66.17,49172.0,58.8334,58.9938,58.8334,58.9671,49172.0
2018-03-28 12:20:00,66.18,66.22,66.0,66.05,68143.0,58.976,59.0116,58.8156,58.8601,68143.0
2018-03-28 12:30:00,66.03,66.11,65.94,66.07,23934.0,58.8423,58.9136,58.7621,58.878,23934.0
2018-03-28 12:40:00,66.08,66.19,65.99,66.04,48140.0,58.8869,58.9849,58.8067,58.8512,48140.0
2018-03-28 12:50:00,66.04,66.15,65.96,65.99,41107.0,58.8512,58.9493,58.7799,58.8067,41107.0
2018-03-28 13:00:00,65.99,66.02,65.88,66.0,27328.0,58.8067,58.8334,58.7087,58.8156,27328.0
2018-03-28 13:10:00,65.99,66.0,65.88,65.9,15050.0,58.8067,58.8156,58.7087,58.7265,15050.0
2018-03-28 13:20:00,65.96,66.13,65.94,66.13,36690.0,58.7799,58.9314,58.7621,58.9314,36690.0
2018-03-28 13:30:00,66.15,66.16,66.03,66.13,55736.0,58.9493,58.9582,58.8423,58.9314,55736.0
2018-03-28 13:40:00,66.12,66.21,66.02,66.16,34857.0,58.9225,59.0027,58.8334,58.9582,34857.0
2018-03-28 13:50:00,66.17,66.18,66.04,66.09,19370.0,58.9671,58.976,58.8512,58.8958,19370.0
2018-03-28 14:00:00,66.1,66.16,65.99,66.02,20267.0,58.9047,58.9582,58.8067,58.8334,20267.0
2018-03-28 14:10:00,66.02,66.16,65.92,66.13,27724.0,58.8334,58.9582,58.7443,58.9314,27724.0
2018-03-28 14:20:00,66.16,66.25,66.15,66.15,39431.0,58.9582,59.0384,58.9493,58.9493,39431.0
2018-03-28 14:30:00,66.14,66.28,66.11,66.25,59017.0,58.9404,59.0651,58.9136,59.0384,59017.0
2018-03-28 14:40:00,66.28,66.35,66.1,66.17,24696.0,59.0651,59.1275,58.9047,58.9671,24696.0
2018-03-28 14:50:00,66.16,66.17,66.09,66.1,55114.0,58.9582,58.9671,58.8958,58.9047,55114.0
2018-03-28 15:00:00,66.1,66.1,65.86,65.87,38102.0,58.9047,58.9047,58.6908,58.6997,38102.0
2018-03-28 15:10:00,65.87,66.01,65.86,65.94,65772.0,58.6997,58.8245,58.6908,58.7621,65772.0
2018-03-28 15:20:00,65.95,66.06,65.86,66.06,45415.0,58.771,58.8691,58.6908,58.8691,45415.0
2018-03-28 15:30:00,66.04,66.16,65.91,66.14,74877.0,58.8512,58.9582,58.7354,58.9404,74877.0
2018-03-28 15:40:00,66.14,66.18,65.96,66.0,104663.0,58.9404,58.976,58.7799,58.8156,104663.0
2018-03-28 15:50:00,66.0,66.05,65.84,65.86,125545.0,58.8156,58.8601,58.673,58.6908,125545.0
2018-03-29 09:30:00,65.82,66.0,65.75,65.98,39283.0,58.9607,59.122,58.898,59.1041,39283.0
2018-03-29 09:40:00,66.02,66.02,65.81,65.88,16314.0,59.1399,59.1399,58.9518,59.0145,16314.0
2018-03-29 09:50:00,65.89,65.9,65.8,65.83,26031.0,59.0234,59.0324,58.9428,58.9697,26031.0
2018-03-29 10:00:00,65.84,65.9,65.76,65.78,22465.0,58.9786,59.0324,58.907,58.9249,22465.0
2018-03-29 10:10:00,65.76,65.86,65.75,65.86,15895.0,58.907,58.9966,58.898,58.9966,15895.0
2018-03-29 10:20:00,65.86,65.92,65.84,65.86,19065.0,58.9966,59.0503,58.9786,58.9966,19065.0
2018-03-29 10:30:00,65.86,65.91,65.85,65.86,17802.0,58.9966,59.0413,58.9876,58.9966,17802.0
2018-03-29 10:40:00,65.87,66.0,65.85,65.97,25988.0,59.0055,59.122,58.9876,59.0951,25988.0
2018-03-29 10:50:00,65.97,66.13,65.97,66.13,19706.0,59.0951,59.2384,59.0951,59.2384,19706.0
2018-03-29 11:00:00,66.14,66.35,66.14,66.35,24100.0,59.2474,59.4355,59.2474,59.4355,24100.0
2018-03-29 11:10:00,66.33,66.35,66.13,66.13,20653.0,59.4176,59.4355,59.2384,59.2384,20653.0
2018-03-29 11:20:00,66.13,66.2,66.09,66.12,11372.0,59.2384,59.3011,59.2026,59.2295,11372.0
2018-03-29 11:30:00,66.12,66.12,66.04,66.11,11024.0,59.2295,59.2295,59.1578,59.2205,11024.0
2018-03-29 11:40:00,66.1,66.24,66.09,66.21,12703.0,59.2115,59.337,59.2026,59.3101,12703.0
2018-03-29 11:50:00,66.24,66.3,66.23,66.29,12002.0,59.337,59.3907,59.328,59.3817,12002.0
2018-03-29 12:00:00,66.3,66.32,66.16,66.22,34239.0,59.3907,59.4086,59.2653,59.319,34239.0
2018-03-29 12:10:00,66.22,66.31,66.19,66.3,20459.0,59.319,59.3997,59.2922,59.3907,20459.0
2018-03-29 12:20:00,66.31,66.34,66.26,66.34,14697.0,59.3997,59.4265,59.3549,59.4265,14697.0
2018-03-29 12:30:00,66.34,66.37,66.31,66.36,19776.0,59.4265,59.4534,59.3997,59.4445,19776.0
2018-03-29 12:40:00,66.37,66.4,66.33,66.4,14920.0,59.4534,59.4803,59.4176,59.4803,14920.0
2018-03-29 12:50:00,66.4,66.47,66.4,66.42,18827.0,59.4803,59.543,59.4803,59.4982,18827.0
2018-03-29 13:00:00,66.42,66.48,66.33,66.34,18235.0,59.4982,59.5519,59.4176,59.4265,18235.0
2018-03-29 13:10:00,66.34,66.43,66.32,66.37,16829.0,59.4265,59.5072,59.4086,59.4534,16829.0
2018-03-29 13:20:00,66.39,66.41,66.36,66.39,11502.0,59.4713,59.4892,59.4445,59.4713,11502.0
2018-03-29 13:30:00,66.39,66.39,66.31,66.31,16500.0,59.4713,59.4713,59.3997,59.3997,16500.0
2018-03-29 13:40:00,66.31,66.41,66.3,66.4,11872.0,59.3997,59.4892,59.3907,59.4803,11872.0
2018-03-29 13:50:00,66.4,66.51,66.39,66.44,38980.0,59.4803,59.5788,59.4713,59.5161,38980.0
2018-03-29 14:00:00,66.44,66.46,66.38,66.45,15805.0,59.5161,59.534,59.4624,59.5251,15805.0
2018-03-29 14:10:00,66.45,66.58,66.45,66.55,12704.0,59.5251,59.6415,59.5251,59.6147,12704.0
2018-03-29 14:20:00,66.57,66.6,66.48,66.54,18041.0,59.6326,59.6594,59.5519,59.6057,18041.0
2018-03-29 14:30:00,66.55,66.62,66.53,66.6,14384.0,59.6147,59.6774,59.5967,59.6594,14384.0
2018-03-29 14:40:00,66.61,66.69,66.58,66.65,29212.0,59.6684,59.7401,59.6415,59.7042,29212.0
2018-03-29 14:50:00,66.66,66.66,66.57,66.57,22694.0,59.7132,59.7132,59.6326,59.6326,22694.0
2018-03-29 15:00:00,66.54,66.7,66.49,66.7,24140.0,59.6057,59.749,59.5609,59.749,24140.0
2018-03-29 15:10:00,66.7,66.73,66.6,66.61,31033.0,59.749,59.7759,59.6594,59.6684,31033.0
2018-03-29 15:20:00,66.61,66.63,66.46,66.53,28215.0,59.6684,59.6863,59.534,59.5967,28215.0
2018-03-29 15:30:00,66.53,66.53,66.27,66.4,47630.0,59.5967,59.5967,59.3638,59.4803,47630.0
2018-03-29 15:40:00,66.4,66.52,66.33,66.5,59562.0,59.4803,59.5878,59.4176,59.5699,59562.0
2018-03-29 15:50:00,66.51,66.53,66.23,66.23,128928.0,59.5788,59.5967,59.328,59.328,128928.0
2018-04-02 09:30:00,66.23,66.41,66.03,66.41,20154.0,59.328,59.4892,59.1488,59.4892,20154.0
2018-04-02 09:40:00,66.42,66.58,66.3,66.42,24751.0,59.4982,59.6415,59.3907,59.4982,24751.0
2018-04-02 09:50:00,66.41,66.43,66.32,66.43,14433.0,59.4892,59.5072,59.4086,59.5072,14433.0
2018-04-02 10:00:00,66.38,66.54,66.28,66.52,107670.0,59.4624,59.6057,59.3728,59.5878,107670.0
2018-04-02 10:10:00,66.52,66.62,66.37,66.58,52051.0,59.5878,59.6774,59.4534,59.6415,52051.0
2018-04-02 10:20:00,66.59,66.69,66.51,66.56,25440.0,59.6505,59.7401,59.5788,59.6236,25440.0
2018-04-02 10:30:00,66.56,66.56,66.26,66.3,24200.0,59.6236,59.6236,59.3549,59.3907,24200.0
2018-04-02 10:40:00,66.31,66.47,66.3,66.46,21902.0,59.3997,59.543,59.3907,59.534,21902.0
2018-04-02 10:50:00,66.45,66.5,66.22,66.22,32395.0,59.5251,59.5699,59.319,59.319,32395.0
2018-04-02 11:00:00,66.19,66.21,66.06,66.09,28965.0,59.2922,59.3101,59.1757,59.2026,28965.0
2018-04-02 11:10:00,66.09,66.09,65.96,66.06,26703.0,59.2026,59.2026,59.0861,59.1757,26703.0
2018-04-02 11:20:00,66.05,66.15,66.03,66.15,23788.0,59.1668,59.2563,59.1488,59.2563,23788.0
2018-04-02 11:30:00,66.14,66.16,65.72,65.79,28525.0,59.2474,59.2653,58.8711,58.9339,28525.0
2018-04-02 11:40:00,65.79,66.03,65.68,65.98,25044.0,58.9339,59.1488,58.8353,59.1041,25044.0
2018-04-02 11:50:00,65.98,66.07,65.86,65.95,35034.0,59.1041,59.1847,58.9966,59.0772,35034.0
2018-04-02 12:00:00,65.95,65.95,65.7,65.75,38043.0,59.0772,59.0772,58.8532,58.898,38043.0
2018-04-02 12:10:00,65.74,65.8,65.63,65.8,25405.0,58.8891,58.9428,58.7905,58.9428,25405.0
2018-04-02 12:20:00,65.79,65.86,65.75,65.83,16422.0,58.9339,58.9966,58.898,58.9697,16422.0
2018-04-02 12:30:00,65.82,65.91,65.81,65.82,17704.0,58.9607,59.0413,58.9518,58.9607,17704.0
2018-04-02 12:40:00,65.82,65.96,65.77,65.94,15374.0,58.9607,59.0861,58.9159,59.0682,15374.0
2018-04-02 12:50:00,65.93,65.94,65.84,65.85,12853.0,59.0593,59.0682,58.9786,58.9876,12853.0
2018-04-02 13:00:00,65.85,65.9,65.78,65.81,13150.0,58.9876,59.0324,58.9249,58.9518,13150.0
2018-04-02 13:10:00,65.82,65.9,65.79,65.81,14127.0,58.9607,59.0324,58.9339,58.9518,14127.0
2018-04-02 13:20:00,65.8,65.83,65.63,65.65,15520.0,58.9428,58.9697,58.7905,58.8084,15520.0
2018-04-02 13:30:00,65.65,65.76,65.65,65.67,18688.0,58.8084,58.907,58.8084,58.8264,18688.0
2018-04-02 13:40:00,65.68,65.68,65.48,65.5,19561.0,58.8353,58.8353,58.6562,58.6741,19561.0
2018-04-02 13:50:00,65.5,65.52,65.45,65.47,15650.0,58.6741,58.692,58.6293,58.6472,15650.0
2018-04-02 14:00:00,65.44,65.54,65.34,65.51,34105.0,58.6203,58.7099,58.5308,58.683,34105.0
2018-04-02 14:10:00,65.51,65.67,65.49,65.62,34450.0,58.683,58.8264,58.6651,58.7816,34450.0
2018-04-02 14:20:00,65.61,65.74,65.48,65.52,24025.0,58.7726,58.8891,58.6562,58.692,24025.0
2018-04-02 14:30:00,65.5,65.63,65.45,65.52,24457.0,58.6741,58.7905,58.6293,58.692,24457.0
2018-04-02 14:40:00,65.53,65.54,65.41,65.54,30571.0,58.7009,58.7099,58.5935,58.7099,30571.0
2018-04-02 14:50:00,65.54,65.71,65.54,65.68,24799.0,58.7099,58.8622,58.7099,58.8353,24799.0
2018-04-02 15:00:00,65.67,65.7,65.44,65.49,37619.0,58.8264,58.8532,58.6203,58.6651,37619.0
2018-04-02 15:10:00,65.49,65.63,65.43,65.62,41606.0,58.6651,58.7905,58.6114,58.7816,41606.0
2018-04-02 15:20:00,65.62,65.66,65.47,65.52,32189.0,58.7816,58.8174,58.6472,58.692,32189.0
2018-04-02 15:30:00,65.52,65.6,65.41,65.52,62251.0,58.692,58.7637,58.5935,58.692,62251.0
2018-04-02 15:40:00,65.52,65.85,65.5,65.76,111017.0,58.692,58.9876,58.6741,58.907,111017.0
2018-04-02 15:50:00,65.78,65.91,65.76,65.84,150166.0,58.9249,59.0413,58.907,58.9786,150166.0
2018-04-03 09:30:00,66.07,66.42,66.0,66.37,55640.0,59.1847,59.4982,59.122,59.4534,55640.0
2018-04-03 09:40:00,66.36,66.4,66.24,66.39,46658.0,59.4445,59.4803,59.337,59.4713,46658.0
2018-04-03 09:50:00,66.39,66.56,66.38,66.56,44213.0,59.4713,59.6236,59.4624,59.6236,44213.0
2018-04-03 10:00:00,66.56,66.64,66.37,66.42,41430.0,59.6236,59.6953,59.4534,59.4982,41430.0
2018-04-03 10:10:00,66.42,66.59,66.39,66.43,34800.0,59.4982,59.6505,59.4713,59.5072,34800.0
2018-04-03 10:20:00,66.41,66.41,66.24,66.32,61392.0,59.4892,59.4892,59.337,59.4086,61392.0
2018-04-03 10:30:00,66.3,66.53,66.3,66.39,38496.0,59.3907,59.5967,59.3907,59.4713,38496.0
2018-04-03 10:40:00,66.37,66.64,66.34,66.56,33633.0,59.4534,59.6953,59.4265,59.6236,33633.0
2018-04-03 10:50:00,66.57,66.58,66.41,66.48,20133.0,59.6326,59.6415,59.4892,59.5519,20133.0
2018-04-03 11:00:00,66.49,66.63,66.48,66.62,13267.0,59.5609,59.6863,59.5519,59.6774,13267.0
2018-04-03 11:10:00,66.62,66.62,66.47,66.53,21300.0,59.6774,59.6774,59.543,59.5967,21300.0
2018-04-03 11:20:00,66.5,66.54,66.42,66.46,25998.0,59.5699,59.6057,59.4982,59.534,25998.0
2018-04-03 11:30:00,66.45,66.47,66.29,66.3,45772.0,59.5251,59.543,59.3817,59.3907,45772.0
2018-04-03 11:40:00,66.3,66.48,66.29,66.41,34174.0,59.3907,59.5519,59.3817,59.4892,34174.0
2018-04-03 11:50:00,66.4,66.41,66.32,66.41,26586.0,59.4803,59.4892,59.4086,59.4892,26586.0
2018-04-03 12:00:00,66.38,66.5,66.38,66.46,10465.0,59.4624,59.5699,59.4624,59.534,10465.0
2018-04-03 12:10:00,66.43,66.52,66.42,66.48,12395.0,59.5072,59.5878,59.4982,59.5519,12395.0
2018-04-03 12:20:00,66.48,66.49,66.4,66.46,10065.0,59.5519,59.5609,59.4803,59.534,10065.0
2018-04-03 12:30:00,66.47,66.52,66.45,66.51,18408.0,59.543,59.5878,59.5251,59.5788,18408.0
2018-04-03 12:40:00,66.5,66.58,66.42,66.42,21657.0,59.5699,59.6415,59.4982,59.4982,21657.0
2018-04-03 12:50:00,66.44,66.47,66.41,66.43,9583.0,59.5161,59.543,59.4892,59.5072,9583.0
2018-04-03 13:00:00,66.42,66.43,66.35,66.4,11605.0,59.4982,59.5072,59.4355,59.4803,11605.0
2018-04-03 13:10:00,66.4,66.42,66.34,66.36,9863.0,59.4803,59.4982,59.4265,59.4445,9863.0
2018-04-03 13:20:00,66.38,66.55,66.38,66.48,13712.0,59.4624,59.6147,59.4624,59.5519,13712.0
2018-04-03 13:30:00,66.5,66.52,66.44,66.44,10988.0,59.5699,59.5878,59.5161,59.5161,10988.0
2018-04-03 13:40:00,66.43,66.51,66.42,66.43,13171.0,59.5072,59.5788,59.4982,59.5072,13171.0
2018-04-03 13:50:00,66.44,66.65,66.44,66.63,23564.0,59.5161,59.7042,59.5161,59.6863,23564.0
2018-04-03 14:00:00,66.64,66.64,66.54,66.56,28610.0,59.6953,59.6953,59.6057,59.6236,28610.0
2018-04-03 14:10:00,66.55,66.55,66.41,66.43,15954.0,59.6147,59.6147,59.4892,59.5072,15954.0
2018-04-03 14:20:00,66.43,66.54,66.41,66.52,14851.0,59.5072,59.6057,59.4892,59.5878,14851.0
2018-04-03 14:30:00,66.51,66.51,66.39,66.45,25430.0,59.5788,59.5788,59.4713,59.5251,25430.0
2018-04-03 14:40:00,66.46,66.69,66.39,66.67,38237.0,59.534,59.7401,59.4713,59.7221,38237.0
2018-04-03 14:50:00,66.65,66.81,66.59,66.78,23755.0,59.7042,59.8476,59.6505,59.8207,23755.0
2018-04-03 15:00:00,66.76,67.1,66.71,67.09,34144.0,59.8028,60.1073,59.758,60.0984,34144.0
2018-04-03 15:10:00,67.07,67.16,66.91,67.01,39132.0,60.0805,60.1611,59.9371,60.0267,39132.0
2018-04-03 15:20:00,67.02,67.16,66.95,67.13,37202.0,60.0357,60.1611,59.973,60.1342,37202.0
2018-04-03 15:30:00,67.14,67.16,66.83,66.91,91488.0,60.1432,60.1611,59.8655,59.9371,91488.0
2018-04-03 15:40:00,66.93,67.08,66.91,66.98,90148.0,59.9551,60.0894,59.9371,59.9998,90148.0
2018-04-03 15:50:00,66.97,67.14,66.92,67.11,174522.0,59.9909,60.1432,59.9461,60.1163,174522.0
2018-04-04 09:30:00,66.61,66.85,66.36,66.79,47656.0,59.6684,59.8834,59.4445,59.8296,47656.0
2018-04-04 09:40:00,66.75,66.94,66.7,66.79,24059.0,59.7938,59.964,59.749,59.8296,24059.0
2018-04-04 09:50:00,66.79,67.03,66.77,67.02,18777.0,59.8296,60.0446,59.8117,60.0357,18777.0
2018-04-04 10:00:00,67.02,67.09,66.9,67.07,18951.0,60.0357,60.0984,59.9282,60.0805,18951.0
2018-04-04 10:10:00,67.07,67.12,66.97,67.08,16628.0,60.0805,60.1253,59.9909,60.0894,16628.0
2018-04-04 10:20:00,67.09,67.11,66.82,66.85,93626.0,60.0984,60.1163,59.8565,59.8834,93626.0
2018-04-04 10:30:00,66.84,66.88,66.69,66.76,53106.0,59.8744,59.9103,59.7401,59.8028,53106.0
2018-04-04 10:40:00,66.76,67.05,66.76,67.05,89508.0,59.8028,60.0625,59.8028,60.0625,89508.0
2018-04-04 10:50:00,67.04,67.13,66.96,67.07,34566.0,60.0536,60.1342,59.9819,60.0805,34566.0
2018-04-04 11:00:00,67.06,67.06,66.94,66.97,42250.0,60.0715,60.0715,59.964,59.9909,42250.0
2018-04-04 11:10:00,66.97,67.01,66.92,66.95,52585.0,59.9909,60.0267,59.9461,59.973,52585.0
2018-04-04 11:20:00,66.95,67.16,66.95,67.09,48132.0,59.973,60.1611,59.973,60.0984,48132.0
2018-04-04 11:30:00,67.08,67.18,66.91,66.91,18580.0,60.0894,60.179,59.9371,59.9371,18580.0
2018-04-04 11:40:00,66.91,66.92,66.83,66.85,17604.0,59.9371,59.9461,59.8655,59.8834,17604.0
2018-04-04 11:50:00,66.85,66.94,66.8,66.92,72524.0,59.8834,59.964,59.8386,59.9461,72524.0
2018-04-04 12:00:00,66.93,67.0,66.86,66.89,84013.0,59.9551,60.0178,59.8923,59.9192,84013.0
2018-04-04 12:10:00,66.89,66.91,66.77,66.82,70298.0,59.9192,59.9371,59.8117,59.8565,70298.0
2018-04-04 12:20:00,66.82,66.92,66.77,66.85,52917.0,59.8565,59.9461,59.8117,59.8834,52917.0
2018-04-04 12:30:00,66.85,66.9,66.82,66.89,40994.0,59.8834,59.9282,59.8565,59.9192,40994.0
2018-04-04 12:40:00,66.89,66.95,66.81,66.93,13450.0,59.9192,59.973,59.8476,59.9551,13450.0
2018-04-04 12:50:00,66.94,67.09,66.94,67.07,16086.0,59.964,60.0984,59.964,60.0805,16086.0
2018-04-04 13:00:00,67.08,67.1,67.03,67.05,11294.0,60.0894,60.1073,60.0446,60.0625,11294.0
2018-04-04 13:10:00,67.05,67.07,67.01,67.01,11007.0,60.0625,60.0805,60.0267,60.0267,11007.0
2018-04-04 13:20:00,67.02,67.06,66.93,67.04,15322.0,60.0357,60.0715,59.9551,60.0536,15322.0
2018-04-04 13:30:00,67.03,67.11,67.01,67.09,15785.0,60.0446,60.1163,60.0267,60.0984,15785.0
2018-04-04 13:40:00,67.11,67.14,67.02,67.02,11626.0,60.1163,60.1432,60.0357,60.0357,11626.0
2018-04-04 13:50:00,67.02,67.11,67.0,67.09,19015.0,60.0357,60.1163,60.0178,60.0984,19015.0
2018-04-04 14:00:00,67.13,67.22,67.12,67.2,12786.0,60.1342,60.2148,60.1253,60.1969,12786.0
2018-04-04 14:10:00,67.21,67.36,67.21,67.31,14289.0,60.2059,60.3402,60.2059,60.2955,14289.0
2018-04-04 14:20:00,67.31,67.47,67.31,67.45,17439.0,60.2955,60.4388,60.2955,60.4209,17439.0
2018-04-04 14:30:00,67.44,67.44,67.35,67.35,12551.0,60.4119,60.4119,60.3313,60.3313,12551.0
2018-04-04 14:40:00,67.35,67.57,67.34,67.51,62883.0,60.3313,60.5284,60.3223,60.4746,62883.0
2018-04-04 14:50:00,67.52,67.6,67.47,67.59,39246.0,60.4836,60.5552,60.4388,60.5463,39246.0
2018-04-04 15:00:00,67.59,67.69,67.56,67.68,29267.0,60.5463,60.6359,60.5194,60.6269,29267.0
2018-04-04 15:10:00,67.68,67.7,67.57,67.57,25300.0,60.6269,60.6448,60.5284,60.5284,25300.0
2018-04-04 15:20:00,67.58,67.8,67.58,67.74,40671.0,60.5373,60.7344,60.5373,60.6806,40671.0
2018-04-04 15:30:00,67.73,67.76,67.68,67.73,44694.0,60.6717,60.6986,60.6269,60.6717,44694.0
2018-04-04 15:40:00,67.73,67.73,67.61,67.72,94845.0,60.6717,60.6717,60.5642,60.6627,94845.0
2018-04-04 15:50:00,67.73,67.82,67.73,67.75,138265.0,60.6717,60.7523,60.6717,60.6896,138265.0
2018-04-05 09:30:00,68.08,68.13,67.67,67.76,23222.0,60.9852,61.03,60.6179,60.6986,23222.0
2018-04-05 09:40:00,67.76,67.94,67.76,67.91,23226.0,60.6986,60.8598,60.6986,60.8329,23226.0
2018-04-05 09:50:00,67.91,68.03,67.86,68.03,69598.0,60.8329,60.9404,60.7881,60.9404,69598.0
2018-04-05 10:00:00,68.03,68.12,67.93,67.96,35882.0,60.9404,61.021,60.8508,60.8777,35882.0
2018-04-05 10:10:00,67.97,68.13,67.97,68.07,18040.0,60.8867,61.03,60.8867,60.9763,18040.0
2018-04-05 10:20:00,68.08,68.08,67.93,68.02,22781.0,60.9852,60.9852,60.8508,60.9315,22781.0
2018-04-05 10:30:00,68.0,68.09,68.0,68.0,18018.0,60.9135,60.9942,60.9135,60.9135,18018.0
2018-04-05 10:40:00,67.99,67.99,67.9,67.95,27502.0,60.9046,60.9046,60.824,60.8688,27502.0
2018-04-05 10:50:00,67.95,68.04,67.92,67.93,19630.0,60.8688,60.9494,60.8419,60.8508,19630.0
2018-04-05 11:00:00,67.93,68.06,67.93,68.04,21747.0,60.8508,60.9673,60.8508,60.9494,21747.0
2018-04-05 11:10:00,68.04,68.11,68.02,68.05,16520.0,60.9494,61.0121,60.9315,60.9583,16520.0
2018-04-05 11:20:00,68.05,68.15,68.03,68.14,14662.0,60.9583,61.0479,60.9404,61.039,14662.0
2018-04-05 11:30:00,68.13,68.24,68.1,68.12,23866.0,61.03,61.1285,61.0031,61.021,23866.0
2018-04-05 11:40:00,68.12,68.12,67.99,68.04,23873.0,61.021,61.021,60.9046,60.9494,23873.0
2018-04-05 11:50:00,68.04,68.11,68.04,68.1,15627.0,60.9494,61.0121,60.9494,61.0031,15627.0
2018-04-05 12:00:00,68.1,68.18,68.1,68.1,17648.0,61.0031,61.0748,61.0031,61.0031,17648.0
2018-04-05 12:10:00,68.1,68.1,67.97,68.02,20130.0,61.0031,61.0031,60.8867,60.9315,20130.0
2018-04-05 12:20:00,68.02,68.03,67.98,68.0,17117.0,60.9315,60.9404,60.8956,60.9135,17117.0
2018-04-05 12:30:00,68.01,68.05,67.96,68.05,19486.0,60.9225,60.9583,60.8777,60.9583,19486.0
2018-04-05 12:40:00,68.04,68.05,67.98,68.01,11050.0,60.9494,60.9583,60.8956,60.9225,11050.0
2018-04-05 12:50:00,68.02,68.09,68.01,68.05,24362.0,60.9315,60.9942,60.9225,60.9583,24362.0
2018-04-05 13:00:00,68.06,68.21,68.05,68.14,90005.0,60.9673,61.1017,60.9583,61.039,90005.0
2018-04-05 13:10:00,68.15,68.15,67.99,68.01,14156.0,61.0479,61.0479,60.9046,60.9225,14156.0
2018-04-05 13:20:00,68.0,68.05,67.94,68.05,14733.0,60.9135,60.9583,60.8598,60.9583,14733.0
2018-04-05 13:30:00,68.04,68.14,68.03,68.06,14086.0,60.9494,61.039,60.9404,60.9673,14086.0
2018-04-05 13:40:00,68.05,68.07,67.95,68.06,19720.0,60.9583,60.9763,60.8688,60.9673,19720.0
2018-04-05 13:50:00,68.05,68.13,68.05,68.1,15566.0,60.9583,61.03,60.9583,61.0031,15566.0
2018-04-05 14:00:00,68.11,68.2,68.06,68.06,21397.0,61.0121,61.0927,60.9673,60.9673,21397.0
2018-04-05 14:10:00,68.08,68.22,68.08,68.22,18042.0,60.9852,61.1106,60.9852,61.1106,18042.0
2018-04-05 14:20:00,68.21,68.22,68.11,68.17,15739.0,61.1017,61.1106,61.0121,61.0658,15739.0
2018-04-05 14:30:00,68.18,68.25,68.17,68.22,24480.0,61.0748,61.1375,61.0658,61.1106,24480.0
2018-04-05 14:40:00,68.22,68.37,68.21,68.35,16515.0,61.1106,61.245,61.1017,61.2271,16515.0
2018-04-05 14:50:00,68.36,68.42,68.34,68.42,20131.0,61.236,61.2898,61.2181,61.2898,20131.0
2018-04-05 15:00:00,68.44,68.44,68.34,68.44,15935.0,61.3077,61.3077,61.2181,61.3077,15935.0
2018-04-05 15:10:00,68.44,68.44,68.26,68.28,60348.0,61.3077,61.3077,61.1464,61.1644,60348.0
2018-04-05 15:20:00,68.27,68.28,68.18,68.18,30395.0,61.1554,61.1644,61.0748,61.0748,30395.0
2018-04-05 15:30:00,68.19,68.19,67.99,68.03,46549.0,61.0837,61.0837,60.9046,60.9404,46549.0
2018-04-05 15:40:00,68.03,68.23,68.03,68.22,64558.0,60.9404,61.1196,60.9404,61.1106,64558.0
2018-04-05 15:50:00,68.23,68.25,68.11,68.13,123258.0,61.1196,61.1375,61.0121,61.03,123258.0
2018-04-06 09:30:00,67.63,67.91,67.63,67.86,32708.0,60.5821,60.8329,60.5821,60.7881,32708.0
2018-04-06 09:40:00,67.86,67.9,67.77,67.9,16648.0,60.7881,60.824,60.7075,60.824,16648.0
2018-04-06 09:50:00,67.88,68.0,67.77,67.77,15352.0,60.8061,60.9135,60.7075,60.7075,15352.0
2018-04-06 10:00:00,67.78,67.78,67.61,67.67,18259.0,60.7165,60.7165,60.5642,60.6179,18259.0
2018-04-06 10:10:00,67.65,67.71,67.57,67.65,28336.0,60.6,60.6538,60.5284,60.6,28336.0
2018-04-06 10:20:00,67.68,67.82,67.68,67.72,32243.0,60.6269,60.7523,60.6269,60.6627,32243.0
2018-04-06 10:30:00,67.74,67.76,67.63,67.69,11473.0,60.6806,60.6986,60.5821,60.6359,11473.0
2018-04-06 10:40:00,67.67,67.68,67.44,67.54,14826.0,60.6179,60.6269,60.4119,60.5015,14826.0
2018-04-06 10:50:00,67.53,67.56,67.45,67.48,9132.0,60.4925,60.5194,60.4209,60.4477,9132.0
2018-04-06 11:00:00,67.48,67.48,67.36,67.45,12514.0,60.4477,60.4477,60.3402,60.4209,12514.0
2018-04-06 11:10:00,67.45,67.5,67.36,67.42,13232.0,60.4209,60.4657,60.3402,60.394,13232.0
2018-04-06 11:20:00,67.4,67.46,67.3,67.36,44780.0,60.3761,60.4298,60.2865,60.3402,44780.0
2018-04-06 11:30:00,67.37,67.51,67.34,67.51,23142.0,60.3492,60.4746,60.3223,60.4746,23142.0
2018-04-06 11:40:00,67.51,67.53,67.42,67.42,9213.0,60.4746,60.4925,60.394,60.394,9213.0
2018-04-06 11:50:00,67.43,67.61,67.43,67.61,10471.0,60.4029,60.5642,60.4029,60.5642,10471.0
2018-04-06 12:00:00,67.6,67.6,67.48,67.54,13717.0,60.5552,60.5552,60.4477,60.5015,13717.0
2018-04-06 12:10:00,67.52,67.52,67.41,67.41,11399.0,60.4836,60.4836,60.385,60.385,11399.0
2018-04-06 12:20:00,67.41,67.43,67.32,67.32,10774.0,60.385,60.4029,60.3044,60.3044,10774.0
2018-04-06 12:30:00,67.32,67.5,67.32,67.49,14792.0,60.3044,60.4657,60.3044,60.4567,14792.0
2018-04-06 12:40:00,67.5,67.57,67.48,67.52,14344.0,60.4657,60.5284,60.4477,60.4836,14344.0
2018-04-06 12:50:00,67.53,67.66,67.5,67.63,14768.0,60.4925,60.609,60.4657,60.5821,14768.0
2018-04-06 13:00:00,67.62,67.62,67.44,67.44,19936.0,60.5731,60.5731,60.4119,60.4119,19936.0
2018-04-06 13:10:00,67.43,67.48,67.37,67.45,14702.0,60.4029,60.4477,60.3492,60.4209,14702.0
2018-04-06 13:20:00,67.43,67.56,67.4,67.54,12853.0,60.4029,60.5194,60.3761,60.5015,12853.0
2018-04-06 13:30:00,67.54,67.64,67.44,67.44,16646.0,60.5015,60.5911,60.4119,60.4119,16646.0
2018-04-06 13:40:00,67.45,67.45,67.27,67.3,13197.0,60.4209,60.4209,60.2596,60.2865,13197.0
2018-04-06 13:50:00,67.3,67.3,66.96,67.0,46350.0,60.2865,60.2865,59.9819,60.0178,46350.0
2018-04-06 14:00:00,67.0,67.1,66.89,66.93,39629.0,60.0178,60.1073,59.9192,59.9551,39629.0
2018-04-06 14:10:00,66.91,66.97,66.82,66.89,32137.0,59.9371,59.9909,59.8565,59.9192,32137.0
2018-04-06 14:20:00,66.9,67.02,66.81,66.85,20266.0,59.9282,60.0357,59.8476,59.8834,20266.0
2018-04-06 14:30:00,66.82,66.9,66.65,66.68,25326.0,59.8565,59.9282,59.7042,59.7311,25326.0
2018-04-06 14:40:00,66.68,66.85,66.63,66.7,22395.0,59.7311,59.8834,59.6863,59.749,22395.0
2018-04-06 14:50:00,66.68,66.69,66.52,66.57,24021.0,59.7311,59.7401,59.5878,59.6326,24021.0
2018-04-06 15:00:00,66.57,66.68,66.47,66.59,24629.0,59.6326,59.7311,59.543,59.6505,24629.0
2018-04-06 15:10:00,66.59,66.79,66.58,66.72,27781.0,59.6505,59.8296,59.6415,59.7669,27781.0
2018-04-06 15:20:00,66.71,66.82,66.64,66.66,61229.0,59.758,59.8565,59.6953,59.7132,61229.0
2018-04-06 15:30:00,66.65,66.8,66.6,66.77,85464.0,59.7042,59.8386,59.6594,59.8117,85464.0
2018-04-06 15:40:00,66.78,66.9,66.73,66.77,70718.0,59.8207,59.9282,59.7759,59.8117,70718.0
2018-04-06 15:50:00,66.77,67.04,66.77,66.84,114567.0,59.8117,60.0536,59.8117,59.8744,114567.0
2018-04-09 09:30:00,67.1,67.3,66.97,66.99,46532.0,60.1073,60.2865,59.9909,60.0088,46532.0
2018-04-09 09:40:00,66.97,66.98,66.6,66.77,19246.0,59.9909,59.9998,59.6594,59.8117,19246.0
2018-04-09 09:50:00,66.76,67.02,66.75,66.97,30267.0,59.8028,60.0357,59.7938,59.9909,30267.0
2018-04-09 10:00:00,66.99,67.07,66.97,67.04,11433.0,60.0088,60.0805,59.9909,60.0536,11433.0
2018-04-09 10:10:00,67.05,67.05,66.85,66.88,16273.0,60.0625,60.0625,59.8834,59.9103,16273.0
2018-04-09 10:20:00,66.86,67.02,66.85,66.99,24886.0,59.8923,60.0357,59.8834,60.0088,24886.0
2018-04-09 10:30:00,66.99,67.18,66.99,67.1,70649.0,60.0088,60.179,60.0088,60.1073,70649.0
2018-04-09 10:40:00,67.09,67.11,66.98,67.05,92174.0,60.0984,60.1163,59.9998,60.0625,92174.0
2018-04-09 10:50:00,67.05,67.16,67.01,67.15,25675.0,60.0625,60.1611,60.0267,60.1521,25675.0
2018-04-09 11:00:00,67.15,67.2,67.1,67.17,39434.0,60.1521,60.1969,60.1073,60.17,39434.0
2018-04-09 11:10:00,67.17,67.26,67.15,67.25,16890.0,60.17,60.2507,60.1521,60.2417,16890.0
2018-04-09 11:20:00,67.24,67.26,67.16,67.17,16960.0,60.2327,60.2507,60.1611,60.17,16960.0
2018-04-09 11:30:00,67.17,67.31,67.17,67.25,25685.0,60.17,60.2955,60.17,60.2417,25685.0
2018-04-09 11:40:00,67.25,67.42,67.24,67.34,20571.0,60.2417,60.394,60.2327,60.3223,20571.0
2018-04-09 11:50:00,67.35,67.37,67.25,67.34,20385.0,60.3313,60.3492,60.2417,60.3223,20385.0
2018-04-09 12:00:00,67.34,67.37,67.29,67.33,11655.0,60.3223,60.3492,60.2775,60.3134,11655.0
2018-04-09 12:10:00,67.32,67.4,67.32,67.33,12688.0,60.3044,60.3761,60.3044,60.3134,12688.0
2018-04-09 12:20:00,67.33,67.37,67.28,67.36,74907.0,60.3134,60.3492,60.2686,60.3402,74907.0
2018-04-09 12:30:00,67.35,67.47,67.34,67.39,36429.0,60.3313,60.4388,60.3223,60.3671,36429.0
2018-04-09 12:40:00,67.39,67.44,67.36,67.43,10536.0,60.3671,60.4119,60.3402,60.4029,10536.0
2018-04-09 12:50:00,67.42,67.47,67.41,67.41,15864.0,60.394,60.4388,60.385,60.385,15864.0
2018-04-09 13:00:00,67.41,67.48,67.41,67.45,19213.0,60.385,60.4477,60.385,60.4209,19213.0
2018-04-09 13:10:00,67.46,67.48,67.37,67.38,122668.0,60.4298,60.4477,60.3492,60.3582,122668.0
2018-04-09 13:20:00,67.38,67.42,67.3,67.38,45437.0,60.3582,60.394,60.2865,60.3582,45437.0
2018-04-09 13:30:00,67.37,67.42,67.35,67.37,17264.0,60.3492,60.394,60.3313,60.3492,17264.0
2018-04-09 13:40:00,67.38,67.51,67.37,67.51,19589.0,60.3582,60.4746,60.3492,60.4746,19589.0
2018-04-09 13:50:00,67.51,67.57,67.51,67.57,16031.0,60.4746,60.5284,60.4746,60.5284,16031.0
2018-04-09 14:00:00,67.58,67.58,67.42,67.45,29156.0,60.5373,60.5373,60.394,60.4209,29156.0
2018-04-09 14:10:00,67.43,67.52,67.41,67.52,17135.0,60.4029,60.4836,60.385,60.4836,17135.0
2018-04-09 14:20:00,67.5,67.51,67.4,67.47,20962.0,60.4657,60.4746,60.3761,60.4388,20962.0
2018-04-09 14:30:00,67.45,67.48,67.34,67.4,26363.0,60.4209,60.4477,60.3223,60.3761,26363.0
2018-04-09 14:40:00,67.42,67.42,67.26,67.36,27611.0,60.394,60.394,60.2507,60.3402,27611.0
2018-04-09 14:50:00,67.37,67.45,67.37,67.43,25835.0,60.3492,60.4209,60.3492,60.4029,25835.0
2018-04-09 15:00:00,67.43,67.46,67.41,67.43,31877.0,60.4029,60.4298,60.385,60.4029,31877.0
2018-04-09 15:10:00,67.44,67.45,67.32,67.32,39075.0,60.4119,60.4209,60.3044,60.3044,39075.0
2018-04-09 15:20:00,67.33,67.35,67.26,67.35,37514.0,60.3134,60.3313,60.2507,60.3313,37514.0
2018-04-09 15:30:00,67.34,67.38,67.25,67.26,106590.0,60.3223,60.3582,60.2417,60.2507,106590.0
2018-04-09 15:40:00,67.26,67.3,67.13,67.16,98670.0,60.2507,60.2865,60.1342,60.1611,98670.0
2018-04-09 15:50:00,67.15,67.15,66.83,66.88,233926.0,60.1521,60.1521,59.8655,59.9103,233926.0
2018-04-10 09:30:00,67.44,67.54,67.03,67.07,34643.0,60.4119,60.5015,60.0446,60.0805,34643.0
2018-04-10 09:40:00,67.11,67.14,66.86,66.98,35109.0,60.1163,60.1432,59.8923,59.9998,35109.0
2018-04-10 09:50:00,66.97,67.03,66.91,66.96,22309.0,59.9909,60.0446,59.9371,59.9819,22309.0
2018-04-10 10:00:00,66.96,67.14,66.95,67.13,13792.0,59.9819,60.1432,59.973,60.1342,13792.0
2018-04-10 10:10:00,67.15,67.27,67.12,67.23,20098.0,60.1521,60.2596,60.1253,60.2238,20098.0
2018-04-10 10:20:00,67.21,67.4,67.18,67.33,15586.0,60.2059,60.3761,60.179,60.3134,15586.0
2018-04-10 10:30:00,67.36,67.49,67.26,67.44,23834.0,60.3402,60.4567,60.2507,60.4119,23834.0
2018-04-10 10:40:00,67.47,67.64,67.44,67.57,20140.0,60.4388,60.5911,60.4119,60.5284,20140.0
2018-04-10 10:50:00,67.58,67.62,67.47,67.49,45320.0,60.5373,60.5731,60.4388,60.4567,45320.0
2018-04-10 11:00:00,67.49,67.61,67.49,67.59,27787.0,60.4567,60.5642,60.4567,60.5463,27787.0
2018-04-10 11:10:00,67.59,67.59,67.48,67.51,20928.0,60.5463,60.5463,60.4477,60.4746,20928.0
2018-04-10 11:20:00,67.51,67.57,67.47,67.5,15184.0,60.4746,60.5284,60.4388,60.4657,15184.0
2018-04-10 11:30:00,67.5,67.57,67.48,67.57,15310.0,60.4657,60.5284,60.4477,60.5284,15310.0
2018-04-10 11:40:00,67.59,67.63,67.31,67.42,30958.0,60.5463,60.5821,60.2955,60.394,30958.0
2018-04-10 11:50:00,67.4,67.53,67.36,67.47,15281.0,60.3761,60.4925,60.3402,60.4388,15281.0
2018-04-10 12:00:00,67.48,67.48,67.35,67.43,16978.0,60.4477,60.4477,60.3313,60.4029,16978.0
2018-04-10 12:10:00,67.42,67.46,67.29,67.33,18754.0,60.394,60.4298,60.2775,60.3134,18754.0
2018-04-10 12:20:00,67.33,67.33,66.98,67.15,34410.0,60.3134,60.3134,59.9998,60.1521,34410.0
2018-04-10 12:30:00,67.16,67.35,67.15,67.32,15725.0,60.1611,60.3313,60.1521,60.3044,15725.0
2018-04-10 12:40:00,67.34,67.34,67.15,67.28,17503.0,60.3223,60.3223,60.1521,60.2686,17503.0
2018-04-10 12:50:00,67.28,67.37,67.19,67.34,14827.0,60.2686,60.3492,60.188,60.3223,14827.0
2018-04-10 13:00:00,67.33,67.48,67.28,67.43,34107.0,60.3134,60.4477,60.2686,60.4029,34107.0
2018-04-10 13:10:00,67.43,67.69,67.41,67.44,31627.0,60.4029,60.6359,60.385,60.4119,31627.0
2018-04-10 13:20:00,67.44,67.54,67.42,67.5,14211.0,60.4119,60.5015,60.394,60.4657,14211.0
2018-04-10 13:30:00,67.5,67.52,67.38,67.48,19588.0,60.4657,60.4836,60.3582,60.4477,19588.0
2018-04-10 13:40:00,67.48,67.48,67.17,67.25,20948.0,60.4477,60.4477,60.17,60.2417,20948.0
2018-04-10 13:50:00,67.24,67.39,67.24,67.39,12477.0,60.2327,60.3671,60.2327,60.3671,12477.0
2018-04-10 14:00:00,67.4,67.5,67.35,67.48,19344.0,60.3761,60.4657,60.3313,60.4477,19344.0
2018-04-10 14:10:00,67.49,67.72,67.49,67.58,58938.0,60.4567,60.6627,60.4567,60.5373,58938.0
2018-04-10 14:20:00,67.59,67.67,67.56,67.61,122463.0,60.5463,60.6179,60.5194,60.5642,122463.0
2018-04-10 14:30:00,67.61,67.67,67.46,67.53,71667.0,60.5642,60.6179,60.4298,60.4925,71667.0
2018-04-10 14:40:00,67.53,67.56,67.36,67.42,43703.0,60.4925,60.5194,60.3402,60.394,43703.0
2018-04-10 14:50:00,67.44,67.62,67.39,67.6,19553.0,60.4119,60.5731,60.3671,60.5552,19553.0
2018-04-10 15:00:00,67.61,67.68,67.51,67.67,31606.0,60.5642,60.6269,60.4746,60.6179,31606.0
2018-04-10 15:10:00,67.67,67.7,67.56,67.66,37259.0,60.6179,60.6448,60.5194,60.609,37259.0
2018-04-10 15:20:00,67.66,67.7,67.5,67.62,41229.0,60.609,60.6448,60.4657,60.5731,41229.0
2018-04-10 15:30:00,67.62,67.62,67.5,67.61,63632.0,60.5731,60.5731,60.4657,60.5642,63632.0
2018-04-10 15:40:00,67.6,67.65,67.54,67.59,82462.0,60.5552,60.6,60.5015,60.5463,82462.0
2018-04-10 15:50:00,67.6,67.64,67.51,67.55,148246.0,60.5552,60.5911,60.4746,60.5104,148246.0
2018-04-11 09:30:00,66.55,67.01,66.09,66.15,85156.0,59.6147,60.0267,59.2026,59.2563,85156.0
2018-04-11 09:40:00,66.13,66.24,66.05,66.14,49546.0,59.2384,59.337,59.1668,59.2474,49546.0
2018-04-11 09:50:00,66.14,66.17,65.88,65.98,50044.0,59.2474,59.2743,59.0145,59.1041,50044.0
2018-04-11 10:00:00,65.96,65.96,65.71,65.73,88346.0,59.0861,59.0861,58.8622,58.8801,88346.0
2018-04-11 10:10:00,65.74,65.77,65.63,65.75,30096.0,58.8891,58.9159,58.7905,58.898,30096.0
2018-04-11 10:20:00,65.77,65.8,65.67,65.69,32034.0,58.9159,58.9428,58.8264,58.8443,32034.0
2018-04-11 10:30:00,65.69,65.77,65.57,65.63,106135.0,58.8443,58.9159,58.7368,58.7905,106135.0
2018-04-11 10:40:00,65.62,65.62,65.45,65.45,43759.0,58.7816,58.7816,58.6293,58.6293,43759.0
2018-04-11 10:50:00,65.46,65.49,65.32,65.32,49178.0,58.6382,58.6651,58.5128,58.5128,49178.0
2018-04-11 11:00:00,65.33,65.49,65.31,65.41,50627.0,58.5218,58.6651,58.5039,58.5935,50627.0
2018-04-11 11:10:00,65.4,65.52,65.37,65.45,39005.0,58.5845,58.692,58.5576,58.6293,39005.0
2018-04-11 11:20:00,65.44,65.6,65.38,65.5,53175.0,58.6203,58.7637,58.5666,58.6741,53175.0
2018-04-11 11:30:00,65.5,65.55,65.46,65.52,29017.0,58.6741,58.7189,58.6382,58.692,29017.0
2018-04-11 11:40:00,65.52,65.55,65.48,65.48,29955.0,58.692,58.7189,58.6562,58.6562,29955.0
2018-04-11 11:50:00,65.47,65.51,65.36,65.37,42145.0,58.6472,58.683,58.5487,58.5576,42145.0
2018-04-11 12:00:00,65.36,65.51,65.35,65.45,30928.0,58.5487,58.683,58.5397,58.6293,30928.0
2018-04-11 12:10:00,65.45,65.56,65.45,65.55,45754.0,58.6293,58.7278,58.6293,58.7189,45754.0
2018-04-11 12:20:00,65.55,65.61,65.55,65.6,25594.0,58.7189,58.7726,58.7189,58.7637,25594.0
2018-04-11 12:30:00,65.6,65.71,65.55,65.65,45172.0,58.7637,58.8622,58.7189,58.8084,45172.0
2018-04-11 12:40:00,65.65,65.68,65.63,65.68,24119.0,58.8084,58.8353,58.7905,58.8353,24119.0
2018-04-11 12:50:00,65.67,65.68,65.59,65.63,24460.0,58.8264,58.8353,58.7547,58.7905,24460.0
2018-04-11 13:00:00,65.64,65.69,65.61,65.62,24166.0,58.7995,58.8443,58.7726,58.7816,24166.0
2018-04-11 13:10:00,65.62,65.62,65.52,65.54,21659.0,58.7816,58.7816,58.692,58.7099,21659.0
2018-04-11 13:20:00,65.55,65.57,65.5,65.54,26294.0,58.7189,58.7368,58.6741,58.7099,26294.0
2018-04-11 13:30:00,65.53,65.56,65.44,65.56,32532.0,58.7009,58.7278,58.6203,58.7278,32532.0
2018-04-11 13:40:00,65.55,65.65,65.5,65.65,37063.0,58.7189,58.8084,58.6741,58.8084,37063.0
2018-04-11 13:50:00,65.65,65.65,65.55,65.58,24109.0,58.8084,58.8084,58.7189,58.7457,24109.0
2018-04-11 14:00:00,65.58,65.64,65.51,65.52,42938.0,58.7457,58.7995,58.683,58.692,42938.0
2018-04-11 14:10:00,65.52,65.64,65.52,65.63,28192.0,58.692,58.7995,58.692,58.7905,28192.0
2018-04-11 14:20:00,65.63,65.66,65.53,65.54,29111.0,58.7905,58.8174,58.7009,58.7099,29111.0
2018-04-11 14:30:00,65.53,65.61,65.52,65.55,49948.0,58.7009,58.7726,58.692,58.7189,49948.0
2018-04-11 14:40:00,65.55,65.59,65.42,65.53,101364.0,58.7189,58.7547,58.6024,58.7009,101364.0
2018-04-11 14:50:00,65.53,65.6,65.44,65.6,129954.0,58.7009,58.7637,58.6203,58.7637,129954.0
2018-04-11 15:00:00,65.6,65.62,65.5,65.5,44588.0,58.7637,58.7816,58.6741,58.6741,44588.0
2018-04-11 15:10:00,65.5,65.53,65.43,65.51,64020.0,58.6741,58.7009,58.6114,58.683,64020.0
2018-04-11 15:20:00,65.51,65.58,65.48,65.57,34840.0,58.683,58.7457,58.6562,58.7368,34840.0
2018-04-11 15:30:00,65.57,65.67,65.57,65.59,49379.0,58.7368,58.8264,58.7368,58.7547,49379.0
2018-04-11 15:40:00,65.59,65.61,65.5,65.5,108463.0,58.7547,58.7726,58.6741,58.6741,108463.0
2018-04-11 15:50:00,65.5,65.61,65.47,65.55,317641.0,58.6741,58.7726,58.6472,58.7189,317641.0
2018-04-12 09:30:00,65.71,65.83,65.64,65.8,42271.0,58.8622,58.9697,58.7995,58.9428,42271.0
2018-04-12 09:40:00,65.83,66.03,65.8,65.97,15011.0,58.9697,59.1488,58.9428,59.0951,15011.0
2018-04-12 09:50:00,65.97,66.07,65.87,65.94,29922.0,59.0951,59.1847,59.0055,59.0682,29922.0
2018-04-12 10:00:00,65.95,65.99,65.87,65.91,73710.0,59.0772,59.113,59.0055,59.0413,73710.0
2018-04-12 10:10:00,65.9,65.91,65.78,65.84,26168.0,59.0324,59.0413,58.9249,58.9786,26168.0
2018-04-12 10:20:00,65.87,65.92,65.81,65.81,16238.0,59.0055,59.0503,58.9518,58.9518,16238.0
2018-04-12 10:30:00,65.85,65.86,65.72,65.75,18674.0,58.9876,58.9966,58.8711,58.898,18674.0
2018-04-12 10:40:00,65.76,65.78,65.67,65.75,34872.0,58.907,58.9249,58.8264,58.898,34872.0
2018-04-12 10:50:00,65.75,65.79,65.63,65.64,52772.0,58.898,58.9339,58.7905,58.7995,52772.0
2018-04-12 11:00:00,65.65,65.88,65.62,65.83,45683.0,58.8084,59.0145,58.7816,58.9697,45683.0
2018-04-12 11:10:00,65.84,65.97,65.83,65.97,17145.0,58.9786,59.0951,58.9697,59.0951,17145.0
2018-04-12 11:20:00,65.96,66.0,65.92,65.94,14689.0,59.0861,59.122,59.0503,59.0682,14689.0
2018-04-12 11:30:00,65.95,65.97,65.89,65.9,15999.0,59.0772,59.0951,59.0234,59.0324,15999.0
2018-04-12 11:40:00,65.9,65.95,65.71,65.72,19138.0,59.0324,59.0772,58.8622,58.8711,19138.0
2018-04-12 11:50:00,65.72,65.75,65.62,65.74,18299.0,58.8711,58.898,58.7816,58.8891,18299.0
2018-04-12 12:00:00,65.75,65.78,65.66,65.7,27083.0,58.898,58.9249,58.8174,58.8532,27083.0
2018-04-12 12:10:00,65.7,65.76,65.65,65.75,15817.0,58.8532,58.907,58.8084,58.898,15817.0
2018-04-12 12:20:00,65.75,65.75,65.67,65.7,16838.0,58.898,58.898,58.8264,58.8532,16838.0
2018-04-12 12:30:00,65.71,65.74,65.69,65.71,13067.0,58.8622,58.8891,58.8443,58.8622,13067.0
2018-04-12 12:40:00,65.72,65.73,65.69,65.71,15723.0,58.8711,58.8801,58.8443,58.8622,15723.0
2018-04-12 12:50:00,65.7,65.77,65.7,65.75,15739.0,58.8532,58.9159,58.8532,58.898,15739.0
2018-04-12 13:00:00,65.76,65.77,65.64,65.69,23022.0,58.907,58.9159,58.7995,58.8443,23022.0
2018-04-12 13:10:00,65.69,65.71,65.57,65.59,21111.0,58.8443,58.8622,58.7368,58.7547,21111.0
2018-04-12 13:20:00,65.59,65.61,65.43,65.44,25599.0,58.7547,58.7726,58.6114,58.6203,25599.0
2018-04-12 13:30:00,65.43,65.62,65.42,65.59,19331.0,58.6114,58.7816,58.6024,58.7547,19331.0
2018-04-12 13:40:00,65.6,65.64,65.54,65.59,21147.0,58.7637,58.7995,58.7099,58.7547,21147.0
2018-04-12 13:50:00,65.58,65.63,65.47,65.51,14392.0,58.7457,58.7905,58.6472,58.683,14392.0
2018-04-12 14:00:00,65.52,65.61,65.5,65.58,18596.0,58.692,58.7726,58.6741,58.7457,18596.0
2018-04-12 14:10:00,65.59,65.64,65.58,65.64,18338.0,58.7547,58.7995,58.7457,58.7995,18338.0
2018-04-12 14:20:00,65.64,65.67,65.62,65.63,17973.0,58.7995,58.8264,58.7816,58.7905,17973.0
2018-04-12 14:30:00,65.63,65.64,65.56,65.58,17994.0,58.7905,58.7995,58.7278,58.7457,17994.0
2018-04-12 14:40:00,65.58,65.59,65.51,65.53,30692.0,58.7457,58.7547,58.683,58.7009,30692.0
2018-04-12 14:50:00,65.53,65.59,65.52,65.59,24642.0,58.7009,58.7547,58.692,58.7547,24642.0
2018-04-12 15:00:00,65.6,65.6,65.49,65.5,26167.0,58.7637,58.7637,58.6651,58.6741,26167.0
2018-04-12 15:10:00,65.5,65.61,65.5,65.61,25992.0,58.6741,58.7726,58.6741,58.7726,25992.0
2018-04-12 15:20:00,65.6,65.72,65.59,65.71,28209.0,58.7637,58.8711,58.7547,58.8622,28209.0
2018-04-12 15:30:00,65.7,65.71,65.66,65.7,32050.0,58.8532,58.8622,58.8174,58.8532,32050.0
2018-04-12 15:40:00,65.71,65.74,65.57,65.63,82217.0,58.8622,58.8891,58.7368,58.7905,82217.0
2018-04-12 15:50:00,65.63,65.67,65.6,65.64,191043.0,58.7905,58.8264,58.7637,58.7995,191043.0
2018-04-13 09:30:00,65.86,66.04,65.67,65.8,123059.0,58.9966,59.1578,58.8264,58.9428,123059.0
2018-04-13 09:40:00,65.82,65.92,65.73,65.74,8546.0,58.9607,59.0503,58.8801,58.8891,8546.0
2018-04-13 09:50:00,65.75,65.85,65.67,65.7,25127.0,58.898,58.9876,58.8264,58.8532,25127.0
2018-04-13 10:00:00,65.69,65.73,65.6,65.65,91092.0,58.8443,58.8801,58.7637,58.8084,91092.0
2018-04-13 10:10:00,65.64,65.8,65.61,65.77,99115.0,58.7995,58.9428,58.7726,58.9159,99115.0
2018-04-13 10:20:00,65.78,65.78,65.56,65.58,16794.0,58.9249,58.9249,58.7278,58.7457,16794.0
2018-04-13 10:30:00,65.6,65.69,65.55,65.61,11236.0,58.7637,58.8443,58.7189,58.7726,11236.0
2018-04-13 10:40:00,65.6,65.64,65.5,65.58,23610.0,58.7637,58.7995,58.6741,58.7457,23610.0
2018-04-13 10:50:00,65.57,65.57,65.31,65.31,21809.0,58.7368,58.7368,58.5039,58.5039,21809.0
2018-04-13 11:00:00,65.3,65.43,65.25,65.42,81099.0,58.4949,58.6114,58.4501,58.6024,81099.0
2018-04-13 11:10:00,65.42,65.42,65.34,65.38,21339.0,58.6024,58.6024,58.5308,58.5666,21339.0
2018-04-13 11:20:00,65.38,65.55,65.35,65.52,16227.0,58.5666,58.7189,58.5397,58.692,16227.0
2018-04-13 11:30:00,65.54,65.55,65.39,65.41,10237.0,58.7099,58.7189,58.5755,58.5935,10237.0
2018-04-13 11:40:00,65.41,65.45,65.37,65.43,13046.0,58.5935,58.6293,58.5576,58.6114,13046.0
2018-04-13 11:50:00,65.43,65.46,65.35,65.45,13797.0,58.6114,58.6382,58.5397,58.6293,13797.0
2018-04-13 12:00:00,65.45,65.5,65.38,65.39,15756.0,58.6293,58.6741,58.5666,58.5755,15756.0
2018-04-13 12:10:00,65.4,65.45,65.35,65.45,11342.0,58.5845,58.6293,58.5397,58.6293,11342.0
2018-04-13 12:20:00,65.44,65.51,65.43,65.49,8795.0,58.6203,58.683,58.6114,58.6651,8795.0
2018-04-13 12:30:00,65.48,65.48,65.32,65.33,10871.0,58.6562,58.6562,58.5128,58.5218,10871.0
2018-04-13 12:40:00,65.33,65.39,65.32,65.34,5816.0,58.5218,58.5755,58.5128,58.5308,5816.0
2018-04-13 12:50:00,65.36,65.41,65.35,65.4,12073.0,58.5487,58.5935,58.5397,58.5845,12073.0
2018-04-13 13:00:00,65.4,65.51,65.4,65.47,9326.0,58.5845,58.683,58.5845,58.6472,9326.0
2018-04-13 13:10:00,65.44,65.52,65.43,65.5,10715.0,58.6203,58.692,58.6114,58.6741,10715.0
2018-04-13 13:20:00,65.5,65.6,65.5,65.55,7255.0,58.6741,58.7637,58.6741,58.7189,7255.0
2018-04-13 13:30:00,65.57,65.57,65.51,65.55,10696.0,58.7368,58.7368,58.683,58.7189,10696.0
2018-04-13 13:40:00,65.56,65.61,65.56,65.6,10736.0,58.7278,58.7726,58.7278,58.7637,10736.0
2018-04-13 13:50:00,65.6,65.61,65.55,65.58,12514.0,58.7637,58.7726,58.7189,58.7457,12514.0
2018-04-13 14:00:00,65.58,65.6,65.56,65.6,10290.0,58.7457,58.7637,58.7278,58.7637,10290.0
2018-04-13 14:10:00,65.6,65.61,65.49,65.51,26217.0,58.7637,58.7726,58.6651,58.683,26217.0
2018-04-13 14:20:00,65.52,65.56,65.49,65.55,19715.0,58.692,58.7278,58.6651,58.7189,19715.0
2018-04-13 14:30:00,65.55,65.65,65.52,65.52,13829.0,58.7189,58.8084,58.692,58.692,13829.0
2018-04-13 14:40:00,65.53,65.62,65.49,65.57,20529.0,58.7009,58.7816,58.6651,58.7368,20529.0
2018-04-13 14:50:00,65.57,65.61,65.55,65.57,21588.0,58.7368,58.7726,58.7189,58.7368,21588.0
2018-04-13 15:00:00,65.56,65.57,65.5,65.53,27173.0,58.7278,58.7368,58.6741,58.7009,27173.0
2018-04-13 15:10:00,65.51,65.57,65.33,65.33,29249.0,58.683,58.7368,58.5218,58.5218,29249.0
2018-04-13 15:20:00,65.34,65.49,65.34,65.47,26423.0,58.5308,58.6651,58.5308,58.6472,26423.0
2018-04-13 15:30:00,65.46,65.5,65.41,65.48,36350.0,58.6382,58.6741,58.5935,58.6562,36350.0
2018-04-13 15:40:00,65.48,65.55,65.47,65.5,40954.0,58.6562,58.7189,58.6472,58.6741,40954.0
2018-04-13 15:50:00,65.51,65.59,65.47,65.52,81376.0,58.683,58.7547,58.6472,58.692,81376.0
2018-04-16 09:30:00,65.88,66.06,65.64,65.75,84220.0,59.0145,59.1757,58.7995,58.898,84220.0
2018-04-16 09:40:00,65.74,65.9,65.64,65.81,50568.0,58.8891,59.0324,58.7995,58.9518,50568.0
2018-04-16 09:50:00,65.82,65.82,65.67,65.8,15370.0,58.9607,58.9607,58.8264,58.9428,15370.0
2018-04-16 10:00:00,65.81,66.0,65.79,65.88,24750.0,58.9518,59.122,58.9339,59.0145,24750.0
2018-04-16 10:10:00,65.89,65.94,65.75,65.77,28084.0,59.0234,59.0682,58.898,58.9159,28084.0
2018-04-16 10:20:00,65.77,65.85,65.74,65.8,20547.0,58.9159,58.9876,58.8891,58.9428,20547.0
2018-04-16 10:30:00,65.8,65.84,65.63,65.64,24308.0,58.9428,58.9786,58.7905,58.7995,24308.0
2018-04-16 10:40:00,65.64,65.65,65.56,65.58,30075.0,58.7995,58.8084,58.7278,58.7457,30075.0
2018-04-16 10:50:00,65.59,65.76,65.59,65.69,14532.0,58.7547,58.907,58.7547,58.8443,14532.0
2018-04-16 11:00:00,65.71,65.78,65.7,65.71,28451.0,58.8622,58.9249,58.8532,58.8622,28451.0
2018-04-16 11:10:00,65.71,65.83,65.66,65.83,17900.0,58.8622,58.9697,58.8174,58.9697,17900.0
2018-04-16 11:20:00,65.82,65.87,65.79,65.84,12265.0,58.9607,59.0055,58.9339,58.9786,12265.0
2018-04-16 11:30:00,65.83,65.87,65.78,65.87,9235.0,58.9697,59.0055,58.9249,59.0055,9235.0
2018-04-16 11:40:00,65.86,65.87,65.71,65.71,8687.0,58.9966,59.0055,58.8622,58.8622,8687.0
2018-04-16 11:50:00,65.73,65.82,65.65,65.82,12676.0,58.8801,58.9607,58.8084,58.9607,12676.0
2018-04-16 12:00:00,65.84,65.88,65.8,65.8,31203.0,58.9786,59.0145,58.9428,58.9428,31203.0
2018-04-16 12:10:00,65.81,65.82,65.76,65.78,15550.0,58.9518,58.9607,58.907,58.9249,15550.0
2018-04-16 12:20:00,65.78,65.8,65.72,65.72,16420.0,58.9249,58.9428,58.8711,58.8711,16420.0
2018-04-16 12:30:00,65.71,65.74,65.66,65.68,15930.0,58.8622,58.8891,58.8174,58.8353,15930.0
2018-04-16 12:40:00,65.69,65.76,65.69,65.76,15342.0,58.8443,58.907,58.8443,58.907,15342.0
2018-04-16 12:50:00,65.77,65.82,65.74,65.74,16410.0,58.9159,58.9607,58.8891,58.8891,16410.0
2018-04-16 13:00:00,65.75,65.81,65.74,65.81,17239.0,58.898,58.9518,58.8891,58.9518,17239.0
2018-04-16 13:10:00,65.82,65.82,65.74,65.76,17305.0,58.9607,58.9607,58.8891,58.907,17305.0
2018-04-16 13:20:00,65.77,65.79,65.74,65.76,17763.0,58.9159,58.9339,58.8891,58.907,17763.0
2018-04-16 13:30:00,65.76,65.81,65.74,65.75,16684.0,58.907,58.9518,58.8891,58.898,16684.0
2018-04-16 13:40:00,65.77,65.8,65.74,65.78,14769.0,58.9159,58.9428,58.8891,58.9249,14769.0
2018-04-16 13:50:00,65.78,65.79,65.74,65.78,16528.0,58.9249,58.9339,58.8891,58.9249,16528.0
2018-04-16 14:00:00,65.78,65.8,65.74,65.74,17469.0,58.9249,58.9428,58.8891,58.8891,17469.0
2018-04-16 14:10:00,65.74,65.75,65.62,65.7,44516.0,58.8891,58.898,58.7816,58.8532,44516.0
2018-04-16 14:20:00,65.69,65.74,65.64,65.74,24563.0,58.8443,58.8891,58.7995,58.8891,24563.0
2018-04-16 14:30:00,65.73,65.82,65.72,65.81,19226.0,58.8801,58.9607,58.8711,58.9518,19226.0
2018-04-16 14:40:00,65.8,65.81,65.76,65.8,23154.0,58.9428,58.9518,58.907,58.9428,23154.0
2018-04-16 14:50:00,65.81,65.81,65.76,65.8,19886.0,58.9518,58.9518,58.907,58.9428,19886.0
2018-04-16 15:00:00,65.8,65.81,65.76,65.78,31541.0,58.9428,58.9518,58.907,58.9249,31541.0
2018-04-16 15:10:00,65.78,65.81,65.76,65.79,28660.0,58.9249,58.9518,58.907,58.9339,28660.0
2018-04-16 15:20:00,65.79,65.82,65.76,65.81,25390.0,58.9339,58.9607,58.907,58.9518,25390.0
2018-04-16 15:30:00,65.81,65.88,65.8,65.83,111919.0,58.9518,59.0145,58.9428,58.9697,111919.0
2018-04-16 15:40:00,65.83,65.84,65.68,65.68,159103.0,58.9697,58.9786,58.8353,58.8353,159103.0
2018-04-16 15:50:00,65.69,65.74,65.6,65.64,251354.0,58.8443,58.8891,58.7637,58.7995,251354.0
2018-04-17 09:30:00,65.91,66.22,65.6,66.09,57802.0,59.0413,59.319,58.7637,59.2026,57802.0
2018-04-17 09:40:00,66.05,66.21,66.01,66.14,19094.0,59.1668,59.3101,59.1309,59.2474,19094.0
2018-04-17 09:50:00,66.13,66.16,66.05,66.08,14964.0,59.2384,59.2653,59.1668,59.1936,14964.0
2018-04-17 10:00:00,66.08,66.1,65.97,66.05,14129.0,59.1936,59.2115,59.0951,59.1668,14129.0
2018-04-17 10:10:00,66.07,66.1,65.97,66.0,19991.0,59.1847,59.2115,59.0951,59.122,19991.0
2018-04-17 10:20:00,66.0,66.05,65.96,66.03,18797.0,59.122,59.1668,59.0861,59.1488,18797.0
2018-04-17 10:30:00,66.03,66.1,66.0,66.1,14982.0,59.1488,59.2115,59.122,59.2115,14982.0
2018-04-17 10:40:00,66.11,66.13,66.06,66.1,15467.0,59.2205,59.2384,59.1757,59.2115,15467.0
2018-04-17 10:50:00,66.09,66.24,66.09,66.17,10564.0,59.2026,59.337,59.2026,59.2743,10564.0
2018-04-17 11:00:00,66.17,66.19,66.09,66.09,12656.0,59.2743,59.2922,59.2026,59.2026,12656.0
2018-04-17 11:10:00,66.1,66.15,66.1,66.1,9893.0,59.2115,59.2563,59.2115,59.2115,9893.0
2018-04-17 11:20:00,66.09,66.09,66.04,66.06,10320.0,59.2026,59.2026,59.1578,59.1757,10320.0
2018-04-17 11:30:00,66.05,66.05,65.86,65.86,14820.0,59.1668,59.1668,58.9966,58.9966,14820.0
2018-04-17 11:40:00,65.87,65.9,65.84,65.88,18502.0,59.0055,59.0324,58.9786,59.0145,18502.0
2018-04-17 11:50:00,65.88,65.88,65.83,65.87,14944.0,59.0145,59.0145,58.9697,59.0055,14944.0
2018-04-17 12:00:00,65.89,65.93,65.82,65.84,19975.0,59.0234,59.0593,58.9607,58.9786,19975.0
2018-04-17 12:10:00,65.84,65.85,65.8,65.84,5692.0,58.9786,58.9876,58.9428,58.9786,5692.0
2018-04-17 12:20:00,65.84,65.85,65.78,65.78,9665.0,58.9786,58.9876,58.9249,58.9249,9665.0
2018-04-17 12:30:00,65.79,65.84,65.78,65.78,8701.0,58.9339,58.9786,58.9249,58.9249,8701.0
2018-04-17 12:40:00,65.78,65.82,65.77,65.8,15073.0,58.9249,58.9607,58.9159,58.9428,15073.0
2018-04-17 12:50:00,65.8,65.85,65.79,65.83,13223.0,58.9428,58.9876,58.9339,58.9697,13223.0
2018-04-17 13:00:00,65.83,65.89,65.81,65.81,10693.0,58.9697,59.0234,58.9518,58.9518,10693.0
2018-04-17 13:10:00,65.81,65.83,65.73,65.79,13278.0,58.9518,58.9697,58.8801,58.9339,13278.0
2018-04-17 13:20:00,65.79,65.84,65.79,65.84,8616.0,58.9339,58.9786,58.9339,58.9786,8616.0
2018-04-17 13:30:00,65.85,65.87,65.81,65.86,9708.0,58.9876,59.0055,58.9518,58.9966,9708.0
2018-04-17 13:40:00,65.86,65.91,65.85,65.89,11633.0,58.9966,59.0413,58.9876,59.0234,11633.0
2018-04-17 13:50:00,65.88,65.9,65.84,65.87,11352.0,59.0145,59.0324,58.9786,59.0055,11352.0
2018-04-17 14:00:00,65.87,65.91,65.8,65.8,28287.0,59.0055,59.0413,58.9428,58.9428,28287.0
2018-04-17 14:10:00,65.8,65.8,65.7,65.74,17443.0,58.9428,58.9428,58.8532,58.8891,17443.0
2018-04-17 14:20:00,65.72,65.75,65.68,65.69,16893.0,58.8711,58.898,58.8353,58.8443,16893.0
2018-04-17 14:30:00,65.69,65.77,65.69,65.77,11730.0,58.8443,58.9159,58.8443,58.9159,11730.0
2018-04-17 14:40:00,65.76,65.91,65.76,65.91,24736.0,58.907,59.0413,58.907,59.0413,24736.0
2018-04-17 14:50:00,65.91,65.92,65.85,65.9,21890.0,59.0413,59.0503,58.9876,59.0324,21890.0
2018-04-17 15:00:00,65.91,65.99,65.87,65.95,32826.0,59.0413,59.113,59.0055,59.0772,32826.0
2018-04-17 15:10:00,65.98,65.99,65.91,65.97,48402.0,59.1041,59.113,59.0413,59.0951,48402.0
2018-04-17 15:20:00,65.97,65.99,65.93,65.95,60395.0,59.0951,59.113,59.0593,59.0772,60395.0
2018-04-17 15:30:00,65.95,66.03,65.92,65.96,39648.0,59.0772,59.1488,59.0503,59.0861,39648.0
2018-04-17 15:40:00,65.97,65.98,65.91,65.91,42040.0,59.0951,59.1041,59.0413,59.0413,42040.0
2018-04-17 15:50:00,65.91,65.95,65.89,65.94,130609.0,59.0413,59.0772,59.0234,59.0682,130609.0
2018-04-18 09:30:00,66.19,66.19,65.56,65.66,54889.0,59.2922,59.2922,58.7278,58.8174,54889.0
2018-04-18 09:40:00,65.65,65.92,65.65,65.82,29018.0,58.8084,59.0503,58.8084,58.9607,29018.0
2018-04-18 09:50:00,65.83,65.88,65.71,65.74,26419.0,58.9697,59.0145,58.8622,58.8891,26419.0
2018-04-18 10:00:00,65.73,65.88,65.7,65.82,19154.0,58.8801,59.0145,58.8532,58.9607,19154.0
2018-04-18 10:10:00,65.82,65.9,65.81,65.87,13198.0,58.9607,59.0324,58.9518,59.0055,13198.0
2018-04-18 10:20:00,65.88,65.92,65.86,65.9,38916.0,59.0145,59.0503,58.9966,59.0324,38916.0
2018-04-18 10:30:00,65.9,65.92,65.87,65.89,15421.0,59.0324,59.0503,59.0055,59.0234,15421.0
2018-04-18 10:40:00,65.9,65.92,65.88,65.91,10916.0,59.0324,59.0503,59.0145,59.0413,10916.0
2018-04-18 10:50:00,65.91,65.93,65.85,65.87,11350.0,59.0413,59.0593,58.9876,59.0055,11350.0
2018-04-18 11:00:00,65.88,66.03,65.86,66.03,14552.0,59.0145,59.1488,58.9966,59.1488,14552.0
2018-04-18 11:10:00,66.03,66.03,65.9,65.9,15393.0,59.1488,59.1488,59.0324,59.0324,15393.0
2018-04-18 11:20:00,65.91,66.0,65.9,65.95,14841.0,59.0413,59.122,59.0324,59.0772,14841.0
2018-04-18 11:30:00,65.97,65.97,65.86,65.94,12755.0,59.0951,59.0951,58.9966,59.0682,12755.0
2018-04-18 11:40:00,65.94,65.95,65.88,65.88,12497.0,59.0682,59.0772,59.0145,59.0145,12497.0
2018-04-18 11:50:00,65.88,65.9,65.86,65.87,7803.0,59.0145,59.0324,58.9966,59.0055,7803.0
2018-04-18 12:00:00,65.87,65.92,65.87,65.9,8906.0,59.0055,59.0503,59.0055,59.0324,8906.0
2018-04-18 12:10:00,65.9,65.96,65.9,65.95,12041.0,59.0324,59.0861,59.0324,59.0772,12041.0
2018-04-18 12:20:00,65.95,65.96,65.88,65.92,12129.0,59.0772,59.0861,59.0145,59.0503,12129.0
2018-04-18 12:30:00,65.92,65.92,65.84,65.85,6665.0,59.0503,59.0503,58.9786,58.9876,6665.0
2018-04-18 12:40:00,65.86,65.9,65.82,65.83,7296.0,58.9966,59.0324,58.9607,58.9697,7296.0
2018-04-18 12:50:00,65.85,65.93,65.85,65.9,10280.0,58.9876,59.0593,58.9876,59.0324,10280.0
2018-04-18 13:00:00,65.89,65.92,65.88,65.92,9605.0,59.0234,59.0503,59.0145,59.0503,9605.0
2018-04-18 13:10:00,65.91,65.98,65.91,65.98,9946.0,59.0413,59.1041,59.0413,59.1041,9946.0
2018-04-18 13:20:00,65.98,66.0,65.91,65.94,10959.0,59.1041,59.122,59.0413,59.0682,10959.0
2018-04-18 13:30:00,65.94,65.95,65.89,65.94,7646.0,59.0682,59.0772,59.0234,59.0682,7646.0
2018-04-18 13:40:00,65.94,65.96,65.91,65.92,8186.0,59.0682,59.0861,59.0413,59.0503,8186.0
2018-04-18 13:50:00,65.91,65.96,65.9,65.91,8669.0,59.0413,59.0861,59.0324,59.0413,8669.0
2018-04-18 14:00:00,65.91,66.02,65.89,66.01,9414.0,59.0413,59.1399,59.0234,59.1309,9414.0
2018-04-18 14:10:00,66.02,66.08,65.99,66.06,21233.0,59.1399,59.1936,59.113,59.1757,21233.0
2018-04-18 14:20:00,66.07,66.14,66.06,66.13,57621.0,59.1847,59.2474,59.1757,59.2384,57621.0
2018-04-18 14:30:00,66.13,66.21,66.1,66.11,52370.0,59.2384,59.3101,59.2115,59.2205,52370.0
2018-04-18 14:40:00,66.11,66.12,66.07,66.12,12470.0,59.2205,59.2295,59.1847,59.2295,12470.0
2018-04-18 14:50:00,66.11,66.13,66.06,66.06,14002.0,59.2205,59.2384,59.1757,59.1757,14002.0
2018-04-18 15:00:00,66.06,66.1,66.01,66.05,15504.0,59.1757,59.2115,59.1309,59.1668,15504.0
2018-04-18 15:10:00,66.06,66.14,66.05,66.1,60340.0,59.1757,59.2474,59.1668,59.2115,60340.0
2018-04-18 15:20:00,66.1,66.11,66.07,66.11,20530.0,59.2115,59.2205,59.1847,59.2205,20530.0
2018-04-18 15:30:00,66.1,66.12,66.05,66.07,26998.0,59.2115,59.2295,59.1668,59.1847,26998.0
2018-04-18 15:40:00,66.07,66.07,65.92,65.94,41679.0,59.1847,59.1847,59.0503,59.0682,41679.0
2018-04-18 15:50:00,65.94,66.0,65.89,65.96,107598.0,59.0682,59.122,59.0234,59.0861,107598.0
2018-04-19 09:30:00,65.7,65.99,65.7,65.91,23096.0,58.8532,59.113,58.8532,59.0413,23096.0
2018-04-19 09:40:00,65.96,66.02,65.84,65.92,56718.0,59.0861,59.1399,58.9786,59.0503,56718.0
2018-04-19 09:50:00,65.92,66.04,65.9,66.03,22193.0,59.0503,59.1578,59.0324,59.1488,22193.0
2018-04-19 10:00:00,66.04,66.11,66.02,66.04,51974.0,59.1578,59.2205,59.1399,59.1578,51974.0
2018-04-19 10:10:00,66.03,66.13,66.02,66.1,17703.0,59.1488,59.2384,59.1399,59.2115,17703.0
2018-04-19 10:20:00,66.1,66.12,66.05,66.07,10176.0,59.2115,59.2295,59.1668,59.1847,10176.0
2018-04-19 10:30:00,66.09,66.11,66.05,66.07,18720.0,59.2026,59.2205,59.1668,59.1847,18720.0
2018-04-19 10:40:00,66.06,66.08,66.0,66.05,14161.0,59.1757,59.1936,59.122,59.1668,14161.0
2018-04-19 10:50:00,66.05,66.06,65.97,66.03,19788.0,59.1668,59.1757,59.0951,59.1488,19788.0
2018-04-19 11:00:00,66.03,66.05,65.95,65.95,20114.0,59.1488,59.1668,59.0772,59.0772,20114.0
2018-04-19 11:10:00,65.94,65.98,65.91,65.96,20032.0,59.0682,59.1041,59.0413,59.0861,20032.0
2018-04-19 11:20:00,65.96,66.0,65.93,65.97,25532.0,59.0861,59.122,59.0593,59.0951,25532.0
2018-04-19 11:30:00,65.97,66.0,65.9,65.9,16948.0,59.0951,59.122,59.0324,59.0324,16948.0
2018-04-19 11:40:00,65.88,65.89,65.85,65.88,17163.0,59.0145,59.0234,58.9876,59.0145,17163.0
2018-04-19 11:50:00,65.88,65.89,65.74,65.8,21628.0,59.0145,59.0234,58.8891,58.9428,21628.0
2018-04-19 12:00:00,65.79,65.81,65.72,65.75,24479.0,58.9339,58.9518,58.8711,58.898,24479.0
2018-04-19 12:10:00,65.75,65.79,65.73,65.77,18558.0,58.898,58.9339,58.8801,58.9159,18558.0
2018-04-19 12:20:00,65.76,65.78,65.73,65.75,32107.0,58.907,58.9249,58.8801,58.898,32107.0
2018-04-19 12:30:00,65.75,65.79,65.73,65.74,24434.0,58.898,58.9339,58.8801,58.8891,24434.0
2018-04-19 12:40:00,65.73,65.8,65.7,65.77,12578.0,58.8801,58.9428,58.8532,58.9159,12578.0
2018-04-19 12:50:00,65.77,65.77,65.69,65.7,18272.0,58.9159,58.9159,58.8443,58.8532,18272.0
2018-04-19 13:00:00,65.7,65.71,65.65,65.65,40889.0,58.8532,58.8622,58.8084,58.8084,40889.0
2018-04-19 13:10:00,65.65,65.66,65.6,65.64,14535.0,58.8084,58.8174,58.7637,58.7995,14535.0
2018-04-19 13:20:00,65.64,65.69,65.63,65.63,16416.0,58.7995,58.8443,58.7905,58.7905,16416.0
2018-04-19 13:30:00,65.63,65.72,65.61,65.7,20876.0,58.7905,58.8711,58.7726,58.8532,20876.0
2018-04-19 13:40:00,65.7,65.73,65.68,65.72,27176.0,58.8532,58.8801,58.8353,58.8711,27176.0
2018-04-19 13:50:00,65.72,65.74,65.66,65.68,15510.0,58.8711,58.8891,58.8174,58.8353,15510.0
2018-04-19 14:00:00,65.68,65.68,65.61,65.63,16224.0,58.8353,58.8353,58.7726,58.7905,16224.0
2018-04-19 14:10:00,65.62,65.7,65.6,65.6,16509.0,58.7816,58.8532,58.7637,58.7637,16509.0
2018-04-19 14:20:00,65.61,65.62,65.54,65.6,16761.0,58.7726,58.7816,58.7099,58.7637,16761.0
2018-04-19 14:30:00,65.6,65.62,65.55,65.62,23131.0,58.7637,58.7816,58.7189,58.7816,23131.0
2018-04-19 14:40:00,65.62,65.65,65.6,65.63,15807.0,58.7816,58.8084,58.7637,58.7905,15807.0
2018-04-19 14:50:00,65.62,65.64,65.56,65.62,23653.0,58.7816,58.7995,58.7278,58.7816,23653.0
2018-04-19 15:00:00,65.61,65.64,65.58,65.61,19124.0,58.7726,58.7995,58.7457,58.7726,19124.0
2018-04-19 15:10:00,65.61,65.61,65.56,65.59,12627.0,58.7726,58.7726,58.7278,58.7547,12627.0
2018-04-19 15:20:00,65.59,65.62,65.55,65.57,53048.0,58.7547,58.7816,58.7189,58.7368,53048.0
2018-04-19 15:30:00,65.57,65.82,65.55,65.78,72199.0,58.7368,58.9607,58.7189,58.9249,72199.0
2018-04-19 15:40:00,65.78,65.83,65.73,65.8,88906.0,58.9249,58.9697,58.8801,58.9428,88906.0
2018-04-19 15:50:00,65.81,65.91,65.76,65.9,353933.0,58.9518,59.0413,58.907,59.0324,353933.0
2018-04-20 09:30:00,65.75,65.92,65.52,65.73,123327.0,58.898,59.0503,58.692,58.8801,123327.0
2018-04-20 09:40:00,65.75,66.15,65.75,66.07,32865.0,58.898,59.2563,58.898,59.1847,32865.0
2018-04-20 09:50:00,66.07,66.29,65.99,66.17,30211.0,59.1847,59.3817,59.113,59.2743,30211.0
2018-04-20 10:00:00,66.19,66.22,66.01,66.01,27848.0,59.2922,59.319,59.1309,59.1309,27848.0
2018-04-20 10:10:00,66.0,66.04,65.95,66.02,15858.0,59.122,59.1578,59.0772,59.1399,15858.0
2018-04-20 10:20:00,65.97,66.01,65.82,65.85,81559.0,59.0951,59.1309,58.9607,58.9876,81559.0
2018-04-20 10:30:00,65.86,65.97,65.84,65.91,72209.0,58.9966,59.0951,58.9786,59.0413,72209.0
2018-04-20 10:40:00,65.91,65.94,65.76,65.76,181617.0,59.0413,59.0682,58.907,58.907,181617.0
2018-04-20 10:50:00,65.8,65.83,65.55,65.59,21469.0,58.9428,58.9697,58.7189,58.7547,21469.0
2018-04-20 11:00:00,65.57,65.58,65.38,65.4,15343.0,58.7368,58.7457,58.5666,58.5845,15343.0
2018-04-20 11:10:00,65.39,65.48,65.37,65.47,47851.0,58.5755,58.6562,58.5576,58.6472,47851.0
2018-04-20 11:20:00,65.46,65.54,65.43,65.46,16343.0,58.6382,58.7099,58.6114,58.6382,16343.0
2018-04-20 11:30:00,65.47,65.61,65.45,65.59,9006.0,58.6472,58.7726,58.6293,58.7547,9006.0
2018-04-20 11:40:00,65.57,65.62,65.52,65.53,8766.0,58.7368,58.7816,58.692,58.7009,8766.0
2018-04-20 11:50:00,65.53,65.53,65.44,65.5,18274.0,58.7009,58.7009,58.6203,58.6741,18274.0
2018-04-20 12:00:00,65.51,65.52,65.39,65.42,14212.0,58.683,58.692,58.5755,58.6024,14212.0
2018-04-20 12:10:00,65.42,65.46,65.4,65.42,13521.0,58.6024,58.6382,58.5845,58.6024,13521.0
2018-04-20 12:20:00,65.41,65.52,65.4,65.47,15229.0,58.5935,58.692,58.5845,58.6472,15229.0
2018-04-20 12:30:00,65.47,65.5,65.39,65.39,48564.0,58.6472,58.6741,58.5755,58.5755,48564.0
2018-04-20 12:40:00,65.4,65.43,65.3,65.36,23960.0,58.5845,58.6114,58.4949,58.5487,23960.0
2018-04-20 12:50:00,65.35,65.43,65.34,65.42,11121.0,58.5397,58.6114,58.5308,58.6024,11121.0
2018-04-20 13:00:00,65.41,65.46,65.38,65.39,15155.0,58.5935,58.6382,58.5666,58.5755,15155.0
2018-04-20 13:10:00,65.4,65.5,65.4,65.48,9262.0,58.5845,58.6741,58.5845,58.6562,9262.0
2018-04-20 13:20:00,65.49,65.54,65.44,65.52,12864.0,58.6651,58.7099,58.6203,58.692,12864.0
2018-04-20 13:30:00,65.51,65.54,65.44,65.54,12523.0,58.683,58.7099,58.6203,58.7099,12523.0
2018-04-20 13:40:00,65.53,65.53,65.47,65.48,8620.0,58.7009,58.7009,58.6472,58.6562,8620.0
2018-04-20 13:50:00,65.49,65.52,65.48,65.49,10480.0,58.6651,58.692,58.6562,58.6651,10480.0
2018-04-20 14:00:00,65.48,65.53,65.44,65.5,20850.0,58.6562,58.7009,58.6203,58.6741,20850.0
2018-04-20 14:10:00,65.49,65.5,65.45,65.47,16997.0,58.6651,58.6741,58.6293,58.6472,16997.0
2018-04-20 14:20:00,65.48,65.53,65.47,65.52,21482.0,58.6562,58.7009,58.6472,58.692,21482.0
2018-04-20 14:30:00,65.52,65.55,65.45,65.49,43707.0,58.692,58.7189,58.6293,58.6651,43707.0
2018-04-20 14:40:00,65.5,65.58,65.47,65.57,26716.0,58.6741,58.7457,58.6472,58.7368,26716.0
2018-04-20 14:50:00,65.58,65.61,65.54,65.61,62027.0,58.7457,58.7726,58.7099,58.7726,62027.0
2018-04-20 15:00:00,65.61,65.7,65.43,65.44,43145.0,58.7726,58.8532,58.6114,58.6203,43145.0
2018-04-20 15:10:00,65.43,65.52,65.43,65.46,30997.0,58.6114,58.692,58.6114,58.6382,30997.0
2018-04-20 15:20:00,65.46,65.52,65.46,65.51,66806.0,58.6382,58.692,58.6382,58.683,66806.0
2018-04-20 15:30:00,65.51,65.52,65.42,65.51,68209.0,58.683,58.692,58.6024,58.683,68209.0
2018-04-20 15:40:00,65.5,65.55,65.43,65.45,150503.0,58.6741,58.7189,58.6114,58.6293,150503.0
2018-04-20 15:50:00,65.45,65.56,65.44,65.55,243902.0,58.6293,58.7278,58.6203,58.7189,243902.0
2018-04-23 09:30:00,65.65,65.89,65.58,65.84,31960.0,58.8084,59.0234,58.7457,58.9786,31960.0
2018-04-23 09:40:00,65.82,65.93,65.78,65.83,8716.0,58.9607,59.0593,58.9249,58.9697,8716.0
2018-04-23 09:50:00,65.82,66.1,65.82,66.08,117426.0,58.9607,59.2115,58.9607,59.1936,117426.0
2018-04-23 10:00:00,66.1,66.12,65.96,65.96,22167.0,59.2115,59.2295,59.0861,59.0861,22167.0
2018-04-23 10:10:00,65.96,65.98,65.88,65.92,16569.0,59.0861,59.1041,59.0145,59.0503,16569.0
2018-04-23 10:20:00,65.92,65.93,65.83,65.83,16116.0,59.0503,59.0593,58.9697,58.9697,16116.0
2018-04-23 10:30:00,65.83,65.84,65.76,65.8,29804.0,58.9697,58.9786,58.907,58.9428,29804.0
2018-04-23 10:40:00,65.8,65.85,65.78,65.8,14401.0,58.9428,58.9876,58.9249,58.9428,14401.0
2018-04-23 10:50:00,65.79,65.83,65.72,65.8,21766.0,58.9339,58.9697,58.8711,58.9428,21766.0
2018-04-23 11:00:00,65.79,65.84,65.77,65.84,12326.0,58.9339,58.9786,58.9159,58.9786,12326.0
2018-04-23 11:10:00,65.83,65.89,65.8,65.81,13360.0,58.9697,59.0234,58.9428,58.9518,13360.0
2018-04-23 11:20:00,65.81,65.81,65.75,65.79,12479.0,58.9518,58.9518,58.898,58.9339,12479.0
2018-04-23 11:30:00,65.8,65.81,65.65,65.68,11244.0,58.9428,58.9518,58.8084,58.8353,11244.0
2018-04-23 11:40:00,65.68,65.76,65.67,65.67,18744.0,58.8353,58.907,58.8264,58.8264,18744.0
2018-04-23 11:50:00,65.67,65.71,65.62,65.69,13863.0,58.8264,58.8622,58.7816,58.8443,13863.0
2018-04-23 12:00:00,65.69,65.7,65.65,65.69,13010.0,58.8443,58.8532,58.8084,58.8443,13010.0
2018-04-23 12:10:00,65.68,65.69,65.61,65.61,12874.0,58.8353,58.8443,58.7726,58.7726,12874.0
2018-04-23 12:20:00,65.61,65.62,65.56,65.56,12355.0,58.7726,58.7816,58.7278,58.7278,12355.0
2018-04-23 12:30:00,65.56,65.58,65.51,65.55,13551.0,58.7278,58.7457,58.683,58.7189,13551.0
2018-04-23 12:40:00,65.54,65.57,65.49,65.49,57738.0,58.7099,58.7368,58.6651,58.6651,57738.0
2018-04-23 12:50:00,65.49,65.52,65.46,65.5,11009.0,58.6651,58.692,58.6382,58.6741,11009.0
2018-04-23 13:00:00,65.5,65.56,65.5,65.54,5200.0,58.6741,58.7278,58.6741,58.7099,5200.0
2018-04-23 13:10:00,65.53,65.57,65.52,65.55,7242.0,58.7009,58.7368,58.692,58.7189,7242.0
2018-04-23 13:20:00,65.55,65.58,65.53,65.55,5494.0,58.7189,58.7457,58.7009,58.7189,5494.0
2018-04-23 13:30:00,65.56,65.69,65.55,65.67,15708.0,58.7278,58.8443,58.7189,58.8264,15708.0
2018-04-23 13:40:00,65.67,65.71,65.65,65.69,9041.0,58.8264,58.8622,58.8084,58.8443,9041.0
2018-04-23 13:50:00,65.69,65.73,65.68,65.7,12989.0,58.8443,58.8801,58.8353,58.8532,12989.0
2018-04-23 14:00:00,65.7,65.71,65.57,65.61,20901.0,58.8532,58.8622,58.7368,58.7726,20901.0
2018-04-23 14:10:00,65.64,65.68,65.59,65.61,62867.0,58.7995,58.8353,58.7547,58.7726,62867.0
2018-04-23 14:20:00,65.6,65.64,65.58,65.62,42199.0,58.7637,58.7995,58.7457,58.7816,42199.0
2018-04-23 14:30:00,65.61,65.64,65.6,65.64,6552.0,58.7726,58.7995,58.7637,58.7995,6552.0
2018-04-23 14:40:00,65.63,65.64,65.56,65.56,16756.0,58.7905,58.7995,58.7278,58.7278,16756.0
2018-04-23 14:50:00,65.56,65.56,65.47,65.51,14801.0,58.7278,58.7278,58.6472,58.683,14801.0
2018-04-23 15:00:00,65.51,65.63,65.51,65.61,13145.0,58.683,58.7905,58.683,58.7726,13145.0
2018-04-23 15:10:00,65.61,65.64,65.56,65.62,22237.0,58.7726,58.7995,58.7278,58.7816,22237.0
2018-04-23 15:20:00,65.63,65.72,65.62,65.72,12300.0,58.7905,58.8711,58.7816,58.8711,12300.0
2018-04-23 15:30:00,65.72,65.73,65.59,65.61,23065.0,58.8711,58.8801,58.7547,58.7726,23065.0
2018-04-23 15:40:00,65.61,65.69,65.58,65.61,56443.0,58.7726,58.8443,58.7457,58.7726,56443.0
2018-04-23 15:50:00,65.6,65.74,65.6,65.72,130776.0,58.7637,58.8891,58.7637,58.8711,130776.0
2018-04-24 09:30:00,65.95,65.95,65.58,65.67,55836.0,59.0772,59.0772,58.7457,58.8264,55836.0
2018-04-24 09:40:00,65.62,65.65,65.39,65.64,34270.0,58.7816,58.8084,58.5755,58.7995,34270.0
2018-04-24 09:50:00,65.63,65.64,65.48,65.56,11615.0,58.7905,58.7995,58.6562,58.7278,11615.0
2018-04-24 10:00:00,65.58,65.83,65.56,65.76,12486.0,58.7457,58.9697,58.7278,58.907,12486.0
2018-04-24 10:10:00,65.77,65.77,65.59,65.59,13150.0,58.9159,58.9159,58.7547,58.7547,13150.0
2018-04-24 10:20:00,65.59,65.65,65.55,65.59,9435.0,58.7547,58.8084,58.7189,58.7547,9435.0
2018-04-24 10:30:00,65.59,65.6,65.45,65.53,8281.0,58.7547,58.7637,58.6293,58.7009,8281.0
2018-04-24 10:40:00,65.53,65.66,65.5,65.64,18757.0,58.7009,58.8174,58.6741,58.7995,18757.0
2018-04-24 10:50:00,65.66,65.7,65.61,65.65,9185.0,58.8174,58.8532,58.7726,58.8084,9185.0
2018-04-24 11:00:00,65.64,65.69,65.62,65.64,15897.0,58.7995,58.8443,58.7816,58.7995,15897.0
2018-04-24 11:10:00,65.64,65.76,65.59,65.75,70343.0,58.7995,58.907,58.7547,58.898,70343.0
2018-04-24 11:20:00,65.76,65.87,65.72,65.82,12883.0,58.907,59.0055,58.8711,58.9607,12883.0
2018-04-24 11:30:00,65.82,65.87,65.77,65.86,13299.0,58.9607,59.0055,58.9159,58.9966,13299.0
2018-04-24 11:40:00,65.86,65.89,65.77,65.79,12051.0,58.9966,59.0234,58.9159,58.9339,12051.0
2018-04-24 11:50:00,65.78,65.79,65.67,65.71,16954.0,58.9249,58.9339,58.8264,58.8622,16954.0
2018-04-24 12:00:00,65.66,65.77,65.66,65.74,73549.0,58.8174,58.9159,58.8174,58.8891,73549.0
2018-04-24 12:10:00,65.73,65.78,65.6,65.6,25203.0,58.8801,58.9249,58.7637,58.7637,25203.0
2018-04-24 12:20:00,65.59,65.74,65.59,65.74,13570.0,58.7547,58.8891,58.7547,58.8891,13570.0
2018-04-24 12:30:00,65.73,65.74,65.6,65.61,16018.0,58.8801,58.8891,58.7637,58.7726,16018.0
2018-04-24 12:40:00,65.62,65.62,65.53,65.55,11808.0,58.7816,58.7816,58.7009,58.7189,11808.0
2018-04-24 12:50:00,65.59,65.59,65.37,65.39,12974.0,58.7547,58.7547,58.5576,58.5755,12974.0
2018-04-24 13:00:00,65.37,65.44,65.36,65.38,17963.0,58.5576,58.6203,58.5487,58.5666,17963.0
2018-04-24 13:10:00,65.38,65.41,65.25,65.25,18246.0,58.5666,58.5935,58.4501,58.4501,18246.0
2018-04-24 13:20:00,65.26,65.28,65.17,65.18,14700.0,58.4591,58.477,58.3785,58.3874,14700.0
2018-04-24 13:30:00,65.19,65.21,65.07,65.08,15670.0,58.3964,58.4143,58.2889,58.2978,15670.0
2018-04-24 13:40:00,65.09,65.12,65.07,65.12,9800.0,58.3068,58.3337,58.2889,58.3337,9800.0
2018-04-24 13:50:00,65.11,65.11,64.93,64.95,94761.0,58.3247,58.3247,58.1635,58.1814,94761.0
2018-04-24 14:00:00,64.97,64.97,64.83,64.88,17305.0,58.1993,58.1993,58.0739,58.1187,17305.0
2018-04-24 14:10:00,64.91,65.01,64.84,64.85,23131.0,58.1456,58.2351,58.0829,58.0918,23131.0
2018-04-24 14:20:00,64.85,64.92,64.69,64.72,26393.0,58.0918,58.1545,57.9485,57.9754,26393.0
2018-04-24 14:30:00,64.72,64.76,64.57,64.58,25933.0,57.9754,58.0112,57.841,57.85,25933.0
2018-04-24 14:40:00,64.59,64.79,64.59,64.73,20861.0,57.8589,58.0381,57.8589,57.9843,20861.0
2018-04-24 14:50:00,64.74,64.79,64.65,64.77,18208.0,57.9933,58.0381,57.9127,58.0202,18208.0
2018-04-24 15:00:00,64.78,64.96,64.77,64.91,25090.0,58.0291,58.1904,58.0202,58.1456,25090.0
2018-04-24 15:10:00,64.92,65.04,64.88,64.93,25829.0,58.1545,58.262,58.1187,58.1635,25829.0
2018-04-24 15:20:00,64.94,65.03,64.91,64.92,28782.0,58.1724,58.2531,58.1456,58.1545,28782.0
2018-04-24 15:30:00,64.92,64.92,64.76,64.82,31438.0,58.1545,58.1545,58.0112,58.0649,31438.0
2018-04-24 15:40:00,64.81,64.86,64.7,64.81,61355.0,58.056,58.1008,57.9574,58.056,61355.0
2018-04-24 15:50:00,64.82,64.94,64.82,64.92,91528.0,58.0649,58.1724,58.0649,58.1545,91528.0
2018-04-25 09:30:00,64.87,65.01,64.62,64.62,21336.0,58.1097,58.2351,57.8858,57.8858,21336.0
2018-04-25 09:40:00,64.66,64.8,64.48,64.73,11525.0,57.9216,58.047,57.7604,57.9843,11525.0
2018-04-25 09:50:00,64.74,64.83,64.6,64.72,15452.0,57.9933,58.0739,57.8679,57.9754,15452.0
2018-04-25 10:00:00,64.75,64.95,64.74,64.91,11556.0,58.0022,58.1814,57.9933,58.1456,11556.0
2018-04-25 10:10:00,64.88,64.97,64.84,64.84,11419.0,58.1187,58.1993,58.0829,58.0829,11419.0
2018-04-25 10:20:00,64.83,65.08,64.81,64.99,16311.0,58.0739,58.2978,58.056,58.2172,16311.0
2018-04-25 10:30:00,65.0,65.11,64.95,64.95,12699.0,58.2262,58.3247,58.1814,58.1814,12699.0
2018-04-25 10:40:00,64.97,65.09,64.95,65.08,7728.0,58.1993,58.3068,58.1814,58.2978,7728.0
2018-04-25 10:50:00,65.07,65.09,64.84,64.89,13029.0,58.2889,58.3068,58.0829,58.1276,13029.0
2018-04-25 11:00:00,64.87,64.9,64.67,64.72,10801.0,58.1097,58.1366,57.9306,57.9754,10801.0
2018-04-25 11:10:00,64.72,64.77,64.56,64.57,9265.0,57.9754,58.0202,57.832,57.841,9265.0
2018-04-25 11:20:00,64.57,64.66,64.57,64.64,11210.0,57.841,57.9216,57.841,57.9037,11210.0
2018-04-25 11:30:00,64.64,64.65,64.59,64.64,9331.0,57.9037,57.9127,57.8589,57.9037,9331.0
2018-04-25 11:40:00,64.65,64.69,64.58,64.58,8720.0,57.9127,57.9485,57.85,57.85,8720.0
2018-04-25 11:50:00,64.57,64.63,64.55,64.55,9954.0,57.841,57.8947,57.8231,57.8231,9954.0
2018-04-25 12:00:00,64.56,64.62,64.51,64.51,14611.0,57.832,57.8858,57.7872,57.7872,14611.0
2018-04-25 12:10:00,64.51,64.55,64.49,64.49,22852.0,57.7872,57.8231,57.7693,57.7693,22852.0
2018-04-25 12:20:00,64.5,64.58,64.49,64.54,11678.0,57.7783,57.85,57.7693,57.8141,11678.0
2018-04-25 12:30:00,64.55,64.78,64.55,64.74,10824.0,57.8231,58.0291,57.8231,57.9933,10824.0
2018-04-25 12:40:00,64.73,64.78,64.7,64.74,8094.0,57.9843,58.0291,57.9574,57.9933,8094.0
2018-04-25 12:50:00,64.75,64.79,64.7,64.77,7924.0,58.0022,58.0381,57.9574,58.0202,7924.0
2018-04-25 13:00:00,64.77,64.88,64.77,64.86,8161.0,58.0202,58.1187,58.0202,58.1008,8161.0
2018-04-25 13:10:00,64.86,64.9,64.84,64.85,8254.0,58.1008,58.1366,58.0829,58.0918,8254.0
2018-04-25 13:20:00,64.85,64.89,64.81,64.89,5184.0,58.0918,58.1276,58.056,58.1276,5184.0
2018-04-25 13:30:00,64.89,64.99,64.89,64.9,10474.0,58.1276,58.2172,58.1276,58.1366,10474.0
2018-04-25 13:40:00,64.93,64.93,64.78,64.8,23794.0,58.1635,58.1635,58.0291,58.047,23794.0
2018-04-25 13:50:00,64.8,64.9,64.8,64.87,5389.0,58.047,58.1366,58.047,58.1097,5389.0
2018-04-25 14:00:00,64.88,64.9,64.79,64.81,10183.0,58.1187,58.1366,58.0381,58.056,10183.0
2018-04-25 14:10:00,64.8,64.88,64.79,64.86,10696.0,58.047,58.1187,58.0381,58.1008,10696.0
2018-04-25 14:20:00,64.84,64.9,64.78,64.87,10794.0,58.0829,58.1366,58.0291,58.1097,10794.0
2018-04-25 14:30:00,64.85,64.98,64.85,64.96,11993.0,58.0918,58.2083,58.0918,58.1904,11993.0
2018-04-25 14:40:00,64.98,65.02,64.94,65.01,10381.0,58.2083,58.2441,58.1724,58.2351,10381.0
2018-04-25 14:50:00,65.01,65.11,64.99,65.11,9502.0,58.2351,58.3247,58.2172,58.3247,9502.0
2018-04-25 15:00:00,65.11,65.15,65.08,65.08,9201.0,58.3247,58.3606,58.2978,58.2978,9201.0
2018-04-25 15:10:00,65.11,65.14,65.06,65.07,10108.0,58.3247,58.3516,58.2799,58.2889,10108.0
2018-04-25 15:20:00,65.06,65.11,65.04,65.1,10654.0,58.2799,58.3247,58.262,58.3158,10654.0
2018-04-25 15:30:00,65.08,65.11,65.0,65.0,19827.0,58.2978,58.3247,58.2262,58.2262,19827.0
2018-04-25 15:40:00,65.0,65.02,64.89,64.91,31172.0,58.2262,58.2441,58.1276,58.1456,31172.0
2018-04-25 15:50:00,64.91,65.07,64.91,65.05,62495.0,58.1456,58.2889,58.1456,58.271,62495.0
2018-04-26 09:30:00,65.12,65.12,64.62,65.0,32824.0,58.3337,58.3337,57.8858,58.2262,32824.0
2018-04-26 09:40:00,65.04,65.04,64.8,65.0,9473.0,58.262,58.262,58.047,58.2262,9473.0
2018-04-26 09:50:00,65.0,65.1,64.98,65.02,11654.0,58.2262,58.3158,58.2083,58.2441,11654.0
2018-04-26 10:00:00,65.05,65.11,64.99,65.11,11510.0,58.271,58.3247,58.2172,58.3247,11510.0
2018-04-26 10:10:00,65.08,65.23,65.08,65.14,14100.0,58.2978,58.4322,58.2978,58.3516,14100.0
2018-04-26 10:20:00,65.14,65.22,65.07,65.22,11732.0,58.3516,58.4233,58.2889,58.4233,11732.0
2018-04-26 10:30:00,65.23,65.27,65.19,65.27,8381.0,58.4322,58.468,58.3964,58.468,8381.0
2018-04-26 10:40:00,65.25,65.31,65.15,65.15,12304.0,58.4501,58.5039,58.3606,58.3606,12304.0
2018-04-26 10:50:00,65.17,65.3,65.16,65.28,10473.0,58.3785,58.4949,58.3695,58.477,10473.0
2018-04-26 11:00:00,65.29,65.4,65.2,65.22,17116.0,58.486,58.5845,58.4053,58.4233,17116.0
2018-04-26 11:10:00,65.22,65.26,65.11,65.15,14793.0,58.4233,58.4591,58.3247,58.3606,14793.0
2018-04-26 11:20:00,65.14,65.16,65.06,65.09,6345.0,58.3516,58.3695,58.2799,58.3068,6345.0
2018-04-26 11:30:00,65.08,65.09,64.97,65.01,21111.0,58.2978,58.3068,58.1993,58.2351,21111.0
2018-04-26 11:40:00,65.02,65.04,64.92,64.96,22139.0,58.2441,58.262,58.1545,58.1904,22139.0
2018-04-26 11:50:00,64.95,65.0,64.88,65.0,20257.0,58.1814,58.2262,58.1187,58.2262,20257.0
2018-04-26 12:00:00,65.01,65.04,64.93,64.95,14661.0,58.2351,58.262,58.1635,58.1814,14661.0
2018-04-26 12:10:00,64.97,64.97,64.83,64.93,20776.0,58.1993,58.1993,58.0739,58.1635,20776.0
2018-04-26 12:20:00,64.95,64.96,64.91,64.94,12908.0,58.1814,58.1904,58.1456,58.1724,12908.0
2018-04-26 12:30:00,64.95,64.96,64.89,64.89,15892.0,58.1814,58.1904,58.1276,58.1276,15892.0
2018-04-26 12:40:00,64.89,64.95,64.89,64.91,15700.0,58.1276,58.1814,58.1276,58.1456,15700.0
2018-04-26 12:50:00,64.92,64.99,64.91,64.95,9000.0,58.1545,58.2172,58.1456,58.1814,9000.0
2018-04-26 13:00:00,64.95,65.03,64.95,65.01,10353.0,58.1814,58.2531,58.1814,58.2351,10353.0
2018-04-26 13:10:00,65.0,65.11,64.99,65.11,11857.0,58.2262,58.3247,58.2172,58.3247,11857.0
2018-04-26 13:20:00,65.12,65.14,65.09,65.11,13097.0,58.3337,58.3516,58.3068,58.3247,13097.0
2018-04-26 13:30:00,65.09,65.13,65.05,65.09,14340.0,58.3068,58.3426,58.271,58.3068,14340.0
2018-04-26 13:40:00,65.09,65.17,65.09,65.16,9410.0,58.3068,58.3785,58.3068,58.3695,9410.0
2018-04-26 13:50:00,65.16,65.2,65.12,65.2,22649.0,58.3695,58.4053,58.3337,58.4053,22649.0
2018-04-26 14:00:00,65.17,65.25,65.15,65.23,52685.0,58.3785,58.4501,58.3606,58.4322,52685.0
2018-04-26 14:10:00,65.22,65.3,65.22,65.28,12742.0,58.4233,58.4949,58.4233,58.477,12742.0
2018-04-26 14:20:00,65.28,65.33,65.28,65.32,7414.0,58.477,58.5218,58.477,58.5128,7414.0
2018-04-26 14:30:00,65.32,65.34,65.31,65.33,12763.0,58.5128,58.5308,58.5039,58.5218,12763.0
2018-04-26 14:40:00,65.34,65.43,65.33,65.37,19109.0,58.5308,58.6114,58.5218,58.5576,19109.0
2018-04-26 14:50:00,65.36,65.37,65.31,65.31,11105.0,58.5487,58.5576,58.5039,58.5039,11105.0
2018-04-26 15:00:00,65.31,65.38,65.29,65.29,14631.0,58.5039,58.5666,58.486,58.486,14631.0
2018-04-26 15:10:00,65.3,65.31,65.25,65.28,14241.0,58.4949,58.5039,58.4501,58.477,14241.0
2018-04-26 15:20:00,65.28,65.28,65.17,65.17,16446.0,58.477,58.477,58.3785,58.3785,16446.0
2018-04-26 15:30:00,65.18,65.22,65.17,65.17,18171.0,58.3874,58.4233,58.3785,58.3785,18171.0
2018-04-26 15:40:00,65.17,65.22,65.13,65.17,34223.0,58.3785,58.4233,58.3426,58.3785,34223.0
2018-04-26 15:50:00,65.17,65.32,65.15,65.27,153392.0,58.3785,58.5128,58.3606,58.468,153392.0
2018-04-27 09:30:00,65.27,65.47,65.23,65.35,21839.0,58.468,58.6472,58.4322,58.5397,21839.0
2018-04-27 09:40:00,65.37,65.59,65.37,65.42,10660.0,58.5576,58.7547,58.5576,58.6024,10660.0
2018-04-27 09:50:00,65.42,65.67,65.4,65.65,10681.0,58.6024,58.8264,58.5845,58.8084,10681.0
2018-04-27 10:00:00,65.64,65.75,65.53,65.59,11705.0,58.7995,58.898,58.7009,58.7547,11705.0
2018-04-27 10:10:00,65.59,65.78,65.55,65.68,12804.0,58.7547,58.9249,58.7189,58.8353,12804.0
2018-04-27 10:20:00,65.69,65.73,65.56,65.56,13682.0,58.8443,58.8801,58.7278,58.7278,13682.0
2018-04-27 10:30:00,65.57,65.57,65.34,65.34,19298.0,58.7368,58.7368,58.5308,58.5308,19298.0
2018-04-27 10:40:00,65.33,65.36,65.29,65.29,40231.0,58.5218,58.5487,58.486,58.486,40231.0
2018-04-27 10:50:00,65.29,65.41,65.25,65.38,19323.0,58.486,58.5935,58.4501,58.5666,19323.0
2018-04-27 11:00:00,65.35,65.48,65.35,65.42,14168.0,58.5397,58.6562,58.5397,58.6024,14168.0
2018-04-27 11:10:00,65.39,65.48,65.37,65.42,14986.0,58.5755,58.6562,58.5576,58.6024,14986.0
2018-04-27 11:20:00,65.42,65.46,65.39,65.43,9420.0,58.6024,58.6382,58.5755,58.6114,9420.0
2018-04-27 11:30:00,65.45,65.47,65.41,65.43,7089.0,58.6293,58.6472,58.5935,58.6114,7089.0
2018-04-27 11:40:00,65.42,65.42,65.32,65.32,9596.0,58.6024,58.6024,58.5128,58.5128,9596.0
2018-04-27 11:50:00,65.33,65.38,65.33,65.36,7248.0,58.5218,58.5666,58.5218,58.5487,7248.0
2018-04-27 12:00:00,65.37,65.41,65.37,65.38,9863.0,58.5576,58.5935,58.5576,58.5666,9863.0
2018-04-27 12:10:00,65.38,65.46,65.38,65.45,7368.0,58.5666,58.6382,58.5666,58.6293,7368.0
2018-04-27 12:20:00,65.46,65.48,65.4,65.46,9570.0,58.6382,58.6562,58.5845,58.6382,9570.0
2018-04-27 12:30:00,65.46,65.49,65.41,65.46,9760.0,58.6382,58.6651,58.5935,58.6382,9760.0
2018-04-27 12:40:00,65.46,65.53,65.44,65.52,8084.0,58.6382,58.7009,58.6203,58.692,8084.0
2018-04-27 12:50:00,65.51,65.6,65.5,65.59,6286.0,58.683,58.7637,58.6741,58.7547,6286.0
2018-04-27 13:00:00,65.6,65.6,65.54,65.57,11308.0,58.7637,58.7637,58.7099,58.7368,11308.0
2018-04-27 13:10:00,65.56,65.58,65.5,65.54,8037.0,58.7278,58.7457,58.6741,58.7099,8037.0
2018-04-27 13:20:00,65.53,65.54,65.5,65.5,7745.0,58.7009,58.7099,58.6741,58.6741,7745.0
2018-04-27 13:30:00,65.5,65.54,65.5,65.52,8441.0,58.6741,58.7099,58.6741,58.692,8441.0
2018-04-27 13:40:00,65.53,65.53,65.49,65.5,5638.0,58.7009,58.7009,58.6651,58.6741,5638.0
2018-04-27 13:50:00,65.49,65.54,65.49,65.53,10787.0,58.6651,58.7099,58.6651,58.7009,10787.0
2018-04-27 14:00:00,65.53,65.53,65.49,65.5,7984.0,58.7009,58.7009,58.6651,58.6741,7984.0
2018-04-27 14:10:00,65.51,65.56,65.5,65.52,10695.0,58.683,58.7278,58.6741,58.692,10695.0
2018-04-27 14:20:00,65.51,65.54,65.5,65.52,7792.0,58.683,58.7099,58.6741,58.692,7792.0
2018-04-27 14:30:00,65.51,65.52,65.49,65.49,7179.0,58.683,58.692,58.6651,58.6651,7179.0
2018-04-27 14:40:00,65.5,65.53,65.48,65.53,14252.0,58.6741,58.7009,58.6562,58.7009,14252.0
2018-04-27 14:50:00,65.53,65.58,65.53,65.58,12344.0,58.7009,58.7457,58.7009,58.7457,12344.0
2018-04-27 15:00:00,65.58,65.6,65.55,65.55,14387.0,58.7457,58.7637,58.7189,58.7189,14387.0
2018-04-27 15:10:00,65.55,65.56,65.5,65.5,11481.0,58.7189,58.7278,58.6741,58.6741,11481.0
2018-04-27 15:20:00,65.5,65.54,65.47,65.5,17323.0,58.6741,58.7099,58.6472,58.6741,17323.0
2018-04-27 15:30:00,65.51,65.53,65.49,65.53,20858.0,58.683,58.7009,58.6651,58.7009,20858.0
2018-04-27 15:40:00,65.52,65.55,65.5,65.54,31224.0,58.692,58.7189,58.6741,58.7099,31224.0
2018-04-27 15:50:00,65.55,65.56,65.49,65.5,72804.0,58.7189,58.7278,58.6651,58.6741,72804.0
2018-04-30 09:30:00,65.59,65.82,65.59,65.67,13366.0,58.7547,58.9607,58.7547,58.8264,13366.0
2018-04-30 09:40:00,65.68,65.73,65.62,65.62,6958.0,58.8353,58.8801,58.7816,58.7816,6958.0
2018-04-30 09:50:00,65.6,65.66,65.59,65.62,14749.0,58.7637,58.8174,58.7547,58.7816,14749.0
2018-04-30 10:00:00,65.6,65.63,65.59,65.63,38714.0,58.7637,58.7905,58.7547,58.7905,38714.0
2018-04-30 10:10:00,65.63,65.66,65.6,65.6,20823.0,58.7905,58.8174,58.7637,58.7637,20823.0
2018-04-30 10:20:00,65.6,65.64,65.54,65.55,35331.0,58.7637,58.7995,58.7099,58.7189,35331.0
2018-04-30 10:30:00,65.56,65.62,65.56,65.61,18670.0,58.7278,58.7816,58.7278,58.7726,18670.0
2018-04-30 10:40:00,65.61,65.64,65.58,65.6,13814.0,58.7726,58.7995,58.7457,58.7637,13814.0
2018-04-30 10:50:00,65.59,65.61,65.49,65.49,45883.0,58.7547,58.7726,58.6651,58.6651,45883.0
2018-04-30 11:00:00,65.5,65.54,65.45,65.54,13012.0,58.6741,58.7099,58.6293,58.7099,13012.0
2018-04-30 11:10:00,65.54,65.64,65.53,65.63,11755.0,58.7099,58.7995,58.7009,58.7905,11755.0
2018-04-30 11:20:00,65.64,65.65,65.59,65.62,14299.0,58.7995,58.8084,58.7547,58.7816,14299.0
2018-04-30 11:30:00,65.62,65.66,65.56,65.57,22543.0,58.7816,58.8174,58.7278,58.7368,22543.0
2018-04-30 11:40:00,65.55,65.59,65.51,65.52,41120.0,58.7189,58.7547,58.683,58.692,41120.0
2018-04-30 11:50:00,65.51,65.52,65.45,65.49,11653.0,58.683,58.692,58.6293,58.6651,11653.0
2018-04-30 12:00:00,65.47,65.49,65.45,65.45,10144.0,58.6472,58.6651,58.6293,58.6293,10144.0
2018-04-30 12:10:00,65.45,65.45,65.37,65.38,6619.0,58.6293,58.6293,58.5576,58.5666,6619.0
2018-04-30 12:20:00,65.39,65.47,65.37,65.4,12887.0,58.5755,58.6472,58.5576,58.5845,12887.0
2018-04-30 12:30:00,65.39,65.39,65.3,65.32,12472.0,58.5755,58.5755,58.4949,58.5128,12472.0
2018-04-30 12:40:00,65.33,65.33,65.26,65.26,4309.0,58.5218,58.5218,58.4591,58.4591,4309.0
2018-04-30 12:50:00,65.26,65.26,65.17,65.23,9228.0,58.4591,58.4591,58.3785,58.4322,9228.0
2018-04-30 13:00:00,65.23,65.25,65.21,65.22,4393.0,58.4322,58.4501,58.4143,58.4233,4393.0
2018-04-30 13:10:00,65.22,65.22,65.12,65.13,7611.0,58.4233,58.4233,58.3337,58.3426,7611.0
2018-04-30 13:20:00,65.13,65.2,65.1,65.19,8611.0,58.3426,58.4053,58.3158,58.3964,8611.0
2018-04-30 13:30:00,65.17,65.2,65.16,65.18,9178.0,58.3785,58.4053,58.3695,58.3874,9178.0
2018-04-30 13:40:00,65.19,65.21,65.17,65.17,7142.0,58.3964,58.4143,58.3785,58.3785,7142.0
2018-04-30 13:50:00,65.17,65.18,65.14,65.16,5204.0,58.3785,58.3874,58.3516,58.3695,5204.0
2018-04-30 14:00:00,65.15,65.15,64.95,64.95,14204.0,58.3606,58.3606,58.1814,58.1814,14204.0
2018-04-30 14:10:00,64.94,65.05,64.93,65.03,15116.0,58.1724,58.271,58.1635,58.2531,15116.0
2018-04-30 14:20:00,65.04,65.11,65.03,65.08,9893.0,58.262,58.3247,58.2531,58.2978,9893.0
2018-04-30 14:30:00,65.06,65.09,65.02,65.03,17745.0,58.2799,58.3068,58.2441,58.2531,17745.0
2018-04-30 14:40:00,65.03,65.05,64.96,65.0,14586.0,58.2531,58.271,58.1904,58.2262,14586.0
2018-04-30 14:50:00,65.01,65.02,64.94,64.95,13400.0,58.2351,58.2441,58.1724,58.1814,13400.0
2018-04-30 15:00:00,64.95,64.96,64.89,64.9,11040.0,58.1814,58.1904,58.1276,58.1366,11040.0
2018-04-30 15:10:00,64.9,64.99,64.89,64.95,20600.0,58.1366,58.2172,58.1276,58.1814,20600.0
2018-04-30 15:20:00,64.95,64.96,64.81,64.85,14385.0,58.1814,58.1904,58.056,58.0918,14385.0
2018-04-30 15:30:00,64.86,65.01,64.85,65.01,22229.0,58.1008,58.2351,58.0918,58.2351,22229.0
2018-04-30 15:40:00,65.0,65.01,64.86,64.92,43715.0,58.2262,58.2351,58.1008,58.1545,43715.0
2018-04-30 15:50:00,64.92,64.92,64.68,64.68,82467.0,58.1545,58.1545,57.9395,57.9395,82467.0
2018-05-01 09:30:00,64.54,64.84,64.49,64.57,23789.0,57.8141,58.0829,57.7693,57.841,23789.0
2018-05-01 09:40:00,64.63,64.72,64.63,64.67,9688.0,57.8947,57.9754,57.8947,57.9306,9688.0
2018-05-01 09:50:00,64.68,64.77,64.63,64.66,10619.0,57.9395,58.0202,57.8947,57.9216,10619.0
2018-05-01 10:00:00,64.69,64.7,64.47,64.51,12649.0,57.9485,57.9574,57.7514,57.7872,12649.0
2018-05-01 10:10:00,64.49,64.58,64.44,64.57,17626.0,57.7693,57.85,57.7245,57.841,17626.0
2018-05-01 10:20:00,64.58,64.63,64.53,64.56,11931.0,57.85,57.8947,57.8052,57.832,11931.0
2018-05-01 10:30:00,64.54,64.56,64.39,64.43,13034.0,57.8141,57.832,57.6798,57.7156,13034.0
2018-05-01 10:40:00,64.43,64.49,64.35,64.37,16192.0,57.7156,57.7693,57.6439,57.6618,16192.0
2018-05-01 10:50:00,64.36,64.45,64.34,64.42,17749.0,57.6529,57.7335,57.635,57.7066,17749.0
2018-05-01 11:00:00,64.41,64.44,64.31,64.41,29230.0,57.6977,57.7245,57.6081,57.6977,29230.0
2018-05-01 11:10:00,64.41,64.45,64.38,64.45,17188.0,57.6977,57.7335,57.6708,57.7335,17188.0
2018-05-01 11:20:00,64.45,64.52,64.44,64.45,35282.0,57.7335,57.7962,57.7245,57.7335,35282.0
2018-05-01 11:30:00,64.44,64.53,64.43,64.51,38577.0,57.7245,57.8052,57.7156,57.7872,38577.0
2018-05-01 11:40:00,64.51,64.58,64.49,64.58,10445.0,57.7872,57.85,57.7693,57.85,10445.0
2018-05-01 11:50:00,64.57,64.59,64.4,64.4,13264.0,57.841,57.8589,57.6887,57.6887,13264.0
2018-05-01 12:00:00,64.4,64.47,64.39,64.42,16380.0,57.6887,57.7514,57.6798,57.7066,16380.0
2018-05-01 12:10:00,64.42,64.44,64.36,64.39,9700.0,57.7066,57.7245,57.6529,57.6798,9700.0
2018-05-01 12:20:00,64.4,64.43,64.35,64.42,8940.0,57.6887,57.7156,57.6439,57.7066,8940.0
2018-05-01 12:30:00,64.43,64.44,64.36,64.41,11878.0,57.7156,57.7245,57.6529,57.6977,11878.0
2018-05-01 12:40:00,64.39,64.43,64.35,64.41,21811.0,57.6798,57.7156,57.6439,57.6977,21811.0
2018-05-01 12:50:00,64.42,64.42,64.31,64.31,11879.0,57.7066,57.7066,57.6081,57.6081,11879.0
2018-05-01 13:00:00,64.31,64.31,64.14,64.21,17466.0,57.6081,57.6081,57.4558,57.5185,17466.0
2018-05-01 13:10:00,64.2,64.24,64.13,64.2,14579.0,57.5096,57.5454,57.4468,57.5096,14579.0
2018-05-01 13:20:00,64.2,64.22,64.13,64.15,14227.0,57.5096,57.5275,57.4468,57.4648,14227.0
2018-05-01 13:30:00,64.15,64.31,64.15,64.28,15880.0,57.4648,57.6081,57.4648,57.5812,15880.0
2018-05-01 13:40:00,64.27,64.45,64.26,64.41,13508.0,57.5723,57.7335,57.5633,57.6977,13508.0
2018-05-01 13:50:00,64.41,64.51,64.39,64.49,15281.0,57.6977,57.7872,57.6798,57.7693,15281.0
2018-05-01 14:00:00,64.51,64.53,64.48,64.5,10489.0,57.7872,57.8052,57.7604,57.7783,10489.0
2018-05-01 14:10:00,64.5,64.59,64.5,64.56,16886.0,57.7783,57.8589,57.7783,57.832,16886.0
2018-05-01 14:20:00,64.57,64.62,64.54,64.56,13192.0,57.841,57.8858,57.8141,57.832,13192.0
2018-05-01 14:30:00,64.58,64.59,64.55,64.58,10532.0,57.85,57.8589,57.8231,57.85,10532.0
2018-05-01 14:40:00,64.59,64.76,64.56,64.72,16086.0,57.8589,58.0112,57.832,57.9754,16086.0
2018-05-01 14:50:00,64.72,64.75,64.65,64.68,16705.0,57.9754,58.0022,57.9127,57.9395,16705.0
2018-05-01 15:00:00,64.69,64.74,64.64,64.67,20226.0,57.9485,57.9933,57.9037,57.9306,20226.0
2018-05-01 15:10:00,64.67,64.67,64.56,64.56,19574.0,57.9306,57.9306,57.832,57.832,19574.0
2018-05-01 15:20:00,64.55,64.58,64.49,64.54,27098.0,57.8231,57.85,57.7693,57.8141,27098.0
2018-05-01 15:30:00,64.55,64.57,64.49,64.5,38894.0,57.8231,57.841,57.7693,57.7783,38894.0
2018-05-01 15:40:00,64.5,64.68,64.5,64.67,39815.0,57.7783,57.9395,57.7783,57.9306,39815.0
2018-05-01 15:50:00,64.68,64.72,64.64,64.69,100203.0,57.9395,57.9754,57.9037,57.9485,100203.0
2018-05-02 09:30:00,64.71,64.93,64.46,64.76,25841.0,57.9664,58.1635,57.7425,58.0112,25841.0
2018-05-02 09:40:00,64.76,64.76,64.48,64.48,10423.0,58.0112,58.0112,57.7604,57.7604,10423.0
2018-05-02 09:50:00,64.49,64.58,64.4,64.4,22333.0,57.7693,57.85,57.6887,57.6887,22333.0
2018-05-02 10:00:00,64.39,64.63,64.34,64.58,15996.0,57.6798,57.8947,57.635,57.85,15996.0
2018-05-02 10:10:00,64.54,64.67,64.51,64.57,21513.0,57.8141,57.9306,57.7872,57.841,21513.0
2018-05-02 10:20:00,64.59,64.78,64.58,64.68,16926.0,57.8589,58.0291,57.85,57.9395,16926.0
2018-05-02 10:30:00,64.68,64.82,64.65,64.77,19002.0,57.9395,58.0649,57.9127,58.0202,19002.0
2018-05-02 10:40:00,64.74,64.81,64.7,64.79,29486.0,57.9933,58.056,57.9574,58.0381,29486.0
2018-05-02 10:50:00,64.79,64.79,64.66,64.72,16968.0,58.0381,58.0381,57.9216,57.9754,16968.0
2018-05-02 11:00:00,64.72,64.88,64.72,64.87,30113.0,57.9754,58.1187,57.9754,58.1097,30113.0
2018-05-02 11:10:00,64.86,64.99,64.86,64.91,33274.0,58.1008,58.2172,58.1008,58.1456,33274.0
2018-05-02 11:20:00,64.9,64.9,64.84,64.84,20288.0,58.1366,58.1366,58.0829,58.0829,20288.0
2018-05-02 11:30:00,64.85,64.85,64.78,64.78,17935.0,58.0918,58.0918,58.0291,58.0291,17935.0
2018-05-02 11:40:00,64.77,64.79,64.63,64.73,41987.0,58.0202,58.0381,57.8947,57.9843,41987.0
2018-05-02 11:50:00,64.73,64.74,64.68,64.73,19496.0,57.9843,57.9933,57.9395,57.9843,19496.0
2018-05-02 12:00:00,64.71,64.72,64.66,64.68,15687.0,57.9664,57.9754,57.9216,57.9395,15687.0
2018-05-02 12:10:00,64.68,64.69,64.63,64.66,14742.0,57.9395,57.9485,57.8947,57.9216,14742.0
2018-05-02 12:20:00,64.67,64.77,64.66,64.75,39073.0,57.9306,58.0202,57.9216,58.0022,39073.0
2018-05-02 12:30:00,64.75,64.75,64.66,64.68,16795.0,58.0022,58.0022,57.9216,57.9395,16795.0
2018-05-02 12:40:00,64.68,64.75,64.63,64.69,20850.0,57.9395,58.0022,57.8947,57.9485,20850.0
2018-05-02 12:50:00,64.68,64.73,64.64,64.72,13646.0,57.9395,57.9843,57.9037,57.9754,13646.0
2018-05-02 13:00:00,64.71,64.75,64.65,64.71,23532.0,57.9664,58.0022,57.9127,57.9664,23532.0
2018-05-02 13:10:00,64.72,64.78,64.72,64.77,30742.0,57.9754,58.0291,57.9754,58.0202,30742.0
2018-05-02 13:20:00,64.77,64.79,64.72,64.73,26741.0,58.0202,58.0381,57.9754,57.9843,26741.0
2018-05-02 13:30:00,64.73,64.76,64.7,64.75,14632.0,57.9843,58.0112,57.9574,58.0022,14632.0
2018-05-02 13:40:00,64.75,64.78,64.7,64.78,27841.0,58.0022,58.0291,57.9574,58.0291,27841.0
2018-05-02 13:50:00,64.78,64.84,64.77,64.83,12911.0,58.0291,58.0829,58.0202,58.0739,12911.0
2018-05-02 14:00:00,64.84,65.05,64.82,65.03,32663.0,58.0829,58.271,58.0649,58.2531,32663.0
2018-05-02 14:10:00,65.03,65.03,64.87,64.87,26537.0,58.2531,58.2531,58.1097,58.1097,26537.0
2018-05-02 14:20:00,64.86,64.93,64.81,64.87,45255.0,58.1008,58.1635,58.056,58.1097,45255.0
2018-05-02 14:30:00,64.87,64.94,64.81,64.85,35055.0,58.1097,58.1724,58.056,58.0918,35055.0
2018-05-02 14:40:00,64.84,64.91,64.81,64.86,45216.0,58.0829,58.1456,58.056,58.1008,45216.0
2018-05-02 14:50:00,64.86,64.92,64.79,64.82,39999.0,58.1008,58.1545,58.0381,58.0649,39999.0
2018-05-02 15:00:00,64.83,64.86,64.77,64.85,27548.0,58.0739,58.1008,58.0202,58.0918,27548.0
2018-05-02 15:10:00,64.86,64.86,64.69,64.73,50283.0,58.1008,58.1008,57.9485,57.9843,50283.0
2018-05-02 15:20:00,64.73,64.73,64.59,64.61,41602.0,57.9843,57.9843,57.8589,57.8768,41602.0
2018-05-02 15:30:00,64.61,64.62,64.51,64.54,52540.0,57.8768,57.8858,57.7872,57.8141,52540.0
2018-05-02 15:40:00,64.54,64.55,64.37,64.38,77890.0,57.8141,57.8231,57.6618,57.6708,77890.0
2018-05-02 15:50:00,64.38,64.39,64.27,64.36,153730.0,57.6708,57.6798,57.5723,57.6529,153730.0
2018-05-03 09:30:00,66.03,66.61,65.5,66.58,117618.0,59.1488,59.6684,58.6741,59.6415,117618.0
2018-05-03 09:40:00,66.58,67.2,66.49,67.1,112103.0,59.6415,60.1969,59.5609,60.1073,112103.0
2018-05-03 09:50:00,67.11,67.6,67.08,67.6,143039.0,60.1163,60.5552,60.0894,60.5552,143039.0
2018-05-03 10:00:00,67.51,67.56,67.18,67.24,76250.0,60.4746,60.5194,60.179,60.2327,76250.0
2018-05-03 10:10:00,67.28,67.49,67.01,67.13,52365.0,60.2686,60.4567,60.0267,60.1342,52365.0
2018-05-03 10:20:00,67.15,67.19,66.8,67.01,55535.0,60.1521,60.188,59.8386,60.0267,55535.0
2018-05-03 10:30:00,67.01,67.13,66.84,66.91,36494.0,60.0267,60.1342,59.8744,59.9371,36494.0
2018-05-03 10:40:00,66.92,67.0,66.8,66.92,60403.0,59.9461,60.0178,59.8386,59.9461,60403.0
2018-05-03 10:50:00,66.9,67.07,66.78,67.06,72112.0,59.9282,60.0805,59.8207,60.0715,72112.0
2018-05-03 11:00:00,67.06,67.59,67.02,67.59,73997.0,60.0715,60.5463,60.0357,60.5463,73997.0
2018-05-03 11:10:00,67.57,67.86,67.56,67.74,81125.0,60.5284,60.7881,60.5194,60.6806,81125.0
2018-05-03 11:20:00,67.73,67.73,67.38,67.42,73161.0,60.6717,60.6717,60.3582,60.394,73161.0
2018-05-03 11:30:00,67.4,67.42,67.07,67.13,66022.0,60.3761,60.394,60.0805,60.1342,66022.0
2018-05-03 11:40:00,67.13,67.71,67.0,67.6,103598.0,60.1342,60.6538,60.0178,60.5552,103598.0
2018-05-03 11:50:00,67.6,67.63,67.44,67.57,74829.0,60.5552,60.5821,60.4119,60.5284,74829.0
2018-05-03 12:00:00,67.57,67.74,67.56,67.66,53505.0,60.5284,60.6806,60.5194,60.609,53505.0
2018-05-03 12:10:00,67.66,67.66,67.58,67.62,53380.0,60.609,60.609,60.5373,60.5731,53380.0
2018-05-03 12:20:00,67.62,67.86,67.59,67.83,52238.0,60.5731,60.7881,60.5463,60.7613,52238.0
2018-05-03 12:30:00,67.84,68.08,67.81,68.0,62717.0,60.7702,60.9852,60.7433,60.9135,62717.0
2018-05-03 12:40:00,67.99,68.04,67.79,67.84,48171.0,60.9046,60.9494,60.7254,60.7702,48171.0
2018-05-03 12:50:00,67.85,67.9,67.73,67.87,48219.0,60.7792,60.824,60.6717,60.7971,48219.0
2018-05-03 13:00:00,67.86,67.96,67.79,67.84,43607.0,60.7881,60.8777,60.7254,60.7702,43607.0
2018-05-03 13:10:00,67.83,68.06,67.81,68.01,35428.0,60.7613,60.9673,60.7433,60.9225,35428.0
2018-05-03 13:20:00,68.02,68.04,67.77,67.77,61926.0,60.9315,60.9494,60.7075,60.7075,61926.0
2018-05-03 13:30:00,67.78,67.86,67.69,67.85,63485.0,60.7165,60.7881,60.6359,60.7792,63485.0
2018-05-03 13:40:00,67.85,67.85,67.65,67.83,65955.0,60.7792,60.7792,60.6,60.7613,65955.0
2018-05-03 13:50:00,67.82,67.88,67.62,67.63,57717.0,60.7523,60.8061,60.5731,60.5821,57717.0
2018-05-03 14:00:00,67.61,67.63,67.44,67.48,50436.0,60.5642,60.5821,60.4119,60.4477,50436.0
2018-05-03 14:10:00,67.48,67.58,67.45,67.57,41935.0,60.4477,60.5373,60.4209,60.5284,41935.0
2018-05-03 14:20:00,67.57,67.72,67.55,67.68,59319.0,60.5284,60.6627,60.5104,60.6269,59319.0
2018-05-03 14:30:00,67.71,67.94,67.67,67.81,50421.0,60.6538,60.8598,60.6179,60.7433,50421.0
2018-05-03 14:40:00,67.82,67.83,67.73,67.8,47473.0,60.7523,60.7613,60.6717,60.7344,47473.0
2018-05-03 14:50:00,67.79,67.8,67.6,67.63,59332.0,60.7254,60.7344,60.5552,60.5821,59332.0
2018-05-03 15:00:00,67.64,67.64,67.5,67.5,61537.0,60.5911,60.5911,60.4657,60.4657,61537.0
2018-05-03 15:10:00,67.51,67.61,67.43,67.6,84609.0,60.4746,60.5642,60.4029,60.5552,84609.0
2018-05-03 15:20:00,67.6,67.8,67.58,67.72,79689.0,60.5552,60.7344,60.5373,60.6627,79689.0
2018-05-03 15:30:00,67.72,67.72,67.48,67.5,95928.0,60.6627,60.6627,60.4477,60.4657,95928.0
2018-05-03 15:40:00,67.5,67.51,67.23,67.23,177140.0,60.4657,60.4746,60.2238,60.2238,177140.0
2018-05-03 15:50:00,67.22,67.26,67.12,67.24,471677.0,60.2148,60.2507,60.1253,60.2327,471677.0
2018-05-04 09:30:00,67.09,67.14,66.73,67.08,83648.0,60.0984,60.1432,59.7759,60.0894,83648.0
2018-05-04 09:40:00,67.08,67.19,66.9,67.05,71067.0,60.0894,60.188,59.9282,60.0625,71067.0
2018-05-04 09:50:00,67.05,67.17,67.02,67.14,46581.0,60.0625,60.17,60.0357,60.1432,46581.0
2018-05-04 10:00:00,67.15,67.45,67.13,67.42,36933.0,60.1521,60.4209,60.1342,60.394,36933.0
2018-05-04 10:10:00,67.43,67.55,67.38,67.53,44106.0,60.4029,60.5104,60.3582,60.4925,44106.0
2018-05-04 10:20:00,67.54,67.91,67.53,67.9,60902.0,60.5015,60.8329,60.4925,60.824,60902.0
2018-05-04 10:30:00,67.9,67.99,67.83,67.96,203637.0,60.824,60.9046,60.7613,60.8777,203637.0
2018-05-04 10:40:00,67.96,68.12,67.96,68.08,54124.0,60.8777,61.021,60.8777,60.9852,54124.0
2018-05-04 10:50:00,68.1,68.16,68.07,68.07,55205.0,61.0031,61.0569,60.9763,60.9763,55205.0
2018-05-04 11:00:00,68.08,68.08,67.92,67.99,32824.0,60.9852,60.9852,60.8419,60.9046,32824.0
2018-05-04 11:10:00,68.0,68.04,67.95,67.98,28332.0,60.9135,60.9494,60.8688,60.8956,28332.0
2018-05-04 11:20:00,68.0,68.18,67.99,68.17,38633.0,60.9135,61.0748,60.9046,61.0658,38633.0
2018-05-04 11:30:00,68.16,68.17,68.08,68.08,40994.0,61.0569,61.0658,60.9852,60.9852,40994.0
2018-05-04 11:40:00,68.09,68.17,68.05,68.05,58899.0,60.9942,61.0658,60.9583,60.9583,58899.0
2018-05-04 11:50:00,68.06,68.22,68.06,68.22,27214.0,60.9673,61.1106,60.9673,61.1106,27214.0
2018-05-04 12:00:00,68.21,68.33,68.17,68.31,23741.0,61.1017,61.2092,61.0658,61.1912,23741.0
2018-05-04 12:10:00,68.31,68.35,68.28,68.34,30379.0,61.1912,61.2271,61.1644,61.2181,30379.0
2018-05-04 12:20:00,68.35,68.42,68.34,68.42,27068.0,61.2271,61.2898,61.2181,61.2898,27068.0
2018-05-04 12:30:00,68.42,68.47,68.4,68.47,26360.0,61.2898,61.3346,61.2719,61.3346,26360.0
2018-05-04 12:40:00,68.47,68.49,68.41,68.42,33200.0,61.3346,61.3525,61.2808,61.2898,33200.0
2018-05-04 12:50:00,68.43,68.51,68.43,68.51,22409.0,61.2987,61.3704,61.2987,61.3704,22409.0
2018-05-04 13:00:00,68.51,68.68,68.5,68.67,152523.0,61.3704,61.5227,61.3614,61.5137,152523.0
2018-05-04 13:10:00,68.65,68.75,68.64,68.75,17983.0,61.4958,61.5854,61.4868,61.5854,17983.0
2018-05-04 13:20:00,68.73,68.88,68.73,68.87,24381.0,61.5675,61.7018,61.5675,61.6929,24381.0
2018-05-04 13:30:00,68.85,68.92,68.77,68.77,51202.0,61.675,61.7377,61.6033,61.6033,51202.0
2018-05-04 13:40:00,68.77,68.77,68.62,68.76,19160.0,61.6033,61.6033,61.4689,61.5943,19160.0
2018-05-04 13:50:00,68.76,68.86,68.75,68.84,40705.0,61.5943,61.6839,61.5854,61.666,40705.0
2018-05-04 14:00:00,68.83,68.84,68.76,68.79,27752.0,61.657,61.666,61.5943,61.6212,27752.0
2018-05-04 14:10:00,68.81,68.89,68.79,68.82,19875.0,61.6391,61.7108,61.6212,61.6481,19875.0
2018-05-04 14:20:00,68.81,69.01,68.81,69.01,36743.0,61.6391,61.8183,61.6391,61.8183,36743.0
2018-05-04 14:30:00,69.01,69.03,68.92,68.92,34607.0,61.8183,61.8362,61.7377,61.7377,34607.0
2018-05-04 14:40:00,68.93,69.0,68.92,68.94,26351.0,61.7466,61.8093,61.7377,61.7556,26351.0
2018-05-04 14:50:00,68.95,68.97,68.87,68.93,33055.0,61.7645,61.7825,61.6929,61.7466,33055.0
2018-05-04 15:00:00,68.93,68.97,68.87,68.9,25707.0,61.7466,61.7825,61.6929,61.7198,25707.0
2018-05-04 15:10:00,68.89,68.89,68.69,68.7,39099.0,61.7108,61.7108,61.5316,61.5406,39099.0
2018-05-04 15:20:00,68.7,68.74,68.63,68.74,45564.0,61.5406,61.5764,61.4779,61.5764,45564.0
2018-05-04 15:30:00,68.73,68.74,68.63,68.63,45550.0,61.5675,61.5764,61.4779,61.4779,45550.0
2018-05-04 15:40:00,68.63,68.64,68.55,68.56,93431.0,61.4779,61.4868,61.4062,61.4152,93431.0
2018-05-04 15:50:00,68.55,68.56,68.43,68.55,175932.0,61.4062,61.4152,61.2987,61.4062,175932.0
2018-05-07 09:30:00,68.51,68.51,67.72,67.78,125248.0,61.3704,61.3704,60.6627,60.7165,125248.0
2018-05-07 09:40:00,67.81,67.86,67.62,67.69,39481.0,60.7433,60.7881,60.5731,60.6359,39481.0
2018-05-07 09:50:00,67.7,68.01,67.7,68.01,78308.0,60.6448,60.9225,60.6448,60.9225,78308.0
2018-05-07 10:00:00,68.04,68.07,67.91,67.91,25439.0,60.9494,60.9763,60.8329,60.8329,25439.0
2018-05-07 10:10:00,67.9,67.91,67.73,67.73,17412.0,60.824,60.8329,60.6717,60.6717,17412.0
2018-05-07 10:20:00,67.74,67.77,67.67,67.69,21872.0,60.6806,60.7075,60.6179,60.6359,21872.0
2018-05-07 10:30:00,67.69,67.7,67.59,67.63,32951.0,60.6359,60.6448,60.5463,60.5821,32951.0
2018-05-07 10:40:00,67.63,67.67,67.57,67.62,27764.0,60.5821,60.6179,60.5284,60.5731,27764.0
2018-05-07 10:50:00,67.62,67.67,67.61,67.65,22747.0,60.5731,60.6179,60.5642,60.6,22747.0
2018-05-07 11:00:00,67.65,67.67,67.54,67.64,22791.0,60.6,60.6179,60.5015,60.5911,22791.0
2018-05-07 11:10:00,67.63,67.63,67.59,67.6,12104.0,60.5821,60.5821,60.5463,60.5552,12104.0
2018-05-07 11:20:00,67.61,67.62,67.53,67.57,18718.0,60.5642,60.5731,60.4925,60.5284,18718.0
2018-05-07 11:30:00,67.57,67.57,67.51,67.52,16115.0,60.5284,60.5284,60.4746,60.4836,16115.0
2018-05-07 11:40:00,67.52,67.56,67.5,67.5,25982.0,60.4836,60.5194,60.4657,60.4657,25982.0
2018-05-07 11:50:00,67.5,67.58,67.5,67.55,25785.0,60.4657,60.5373,60.4657,60.5104,25785.0
2018-05-07 12:00:00,67.56,67.67,67.54,67.65,23645.0,60.5194,60.6179,60.5015,60.6,23645.0
2018-05-07 12:10:00,67.65,67.68,67.62,67.68,15118.0,60.6,60.6269,60.5731,60.6269,15118.0
2018-05-07 12:20:00,67.68,67.79,67.66,67.78,20103.0,60.6269,60.7254,60.609,60.7165,20103.0
2018-05-07 12:30:00,67.78,67.86,67.76,67.84,19136.0,60.7165,60.7881,60.6986,60.7702,19136.0
2018-05-07 12:40:00,67.84,67.88,67.81,67.85,14416.0,60.7702,60.8061,60.7433,60.7792,14416.0
2018-05-07 12:50:00,67.85,67.89,67.82,67.89,7215.0,60.7792,60.815,60.7523,60.815,7215.0
2018-05-07 13:00:00,67.9,67.94,67.84,67.94,18232.0,60.824,60.8598,60.7702,60.8598,18232.0
2018-05-07 13:10:00,67.93,67.99,67.93,67.96,18658.0,60.8508,60.9046,60.8508,60.8777,18658.0
2018-05-07 13:20:00,67.96,67.99,67.92,67.96,17644.0,60.8777,60.9046,60.8419,60.8777,17644.0
2018-05-07 13:30:00,67.96,67.99,67.93,67.99,17250.0,60.8777,60.9046,60.8508,60.9046,17250.0
2018-05-07 13:40:00,68.0,68.02,67.97,67.98,11872.0,60.9135,60.9315,60.8867,60.8956,11872.0
2018-05-07 13:50:00,67.98,68.06,67.97,68.0,20424.0,60.8956,60.9673,60.8867,60.9135,20424.0
2018-05-07 14:00:00,68.01,68.03,67.96,68.0,17034.0,60.9225,60.9404,60.8777,60.9135,17034.0
2018-05-07 14:10:00,68.0,68.04,67.99,68.01,25983.0,60.9135,60.9494,60.9046,60.9225,25983.0
2018-05-07 14:20:00,68.0,68.05,67.99,68.03,21512.0,60.9135,60.9583,60.9046,60.9404,21512.0
2018-05-07 14:30:00,68.03,68.09,68.01,68.01,23964.0,60.9404,60.9942,60.9225,60.9225,23964.0
2018-05-07 14:40:00,68.02,68.05,67.97,67.99,21269.0,60.9315,60.9583,60.8867,60.9046,21269.0
2018-05-07 14:50:00,67.99,68.01,67.88,67.88,35703.0,60.9046,60.9225,60.8061,60.8061,35703.0
2018-05-07 15:00:00,67.88,67.94,67.86,67.91,40775.0,60.8061,60.8598,60.7881,60.8329,40775.0
2018-05-07 15:10:00,67.91,67.93,67.78,67.89,56767.0,60.8329,60.8508,60.7165,60.815,56767.0
2018-05-07 15:20:00,67.89,67.96,67.85,67.94,42082.0,60.815,60.8777,60.7792,60.8598,42082.0
2018-05-07 15:30:00,67.94,68.03,67.93,67.99,80859.0,60.8598,60.9404,60.8508,60.9046,80859.0
2018-05-07 15:40:00,67.99,68.04,67.95,68.04,79434.0,60.9046,60.9494,60.8688,60.9494,79434.0
2018-05-07 15:50:00,68.04,68.08,67.97,68.05,140263.0,60.9494,60.9852,60.8867,60.9583,140263.0
2018-05-08 09:30:00,68.09,68.09,67.88,67.93,40525.0,60.9942,60.9942,60.8061,60.8508,40525.0
2018-05-08 09:40:00,67.96,68.06,67.94,68.0,21574.0,60.8777,60.9673,60.8598,60.9135,21574.0
2018-05-08 09:50:00,67.97,67.98,67.89,67.96,9670.0,60.8867,60.8956,60.815,60.8777,9670.0
2018-05-08 10:00:00,67.97,68.1,67.92,68.1,11139.0,60.8867,61.0031,60.8419,61.0031,11139.0
2018-05-08 10:10:00,68.09,68.2,68.02,68.19,25102.0,60.9942,61.0927,60.9315,61.0837,25102.0
2018-05-08 10:20:00,68.19,68.26,68.15,68.26,9521.0,61.0837,61.1464,61.0479,61.1464,9521.0
2018-05-08 10:30:00,68.25,68.28,68.17,68.17,21837.0,61.1375,61.1644,61.0658,61.0658,21837.0
2018-05-08 10:40:00,68.16,68.16,68.07,68.08,14232.0,61.0569,61.0569,60.9763,60.9852,14232.0
2018-05-08 10:50:00,68.08,68.15,68.04,68.07,12400.0,60.9852,61.0479,60.9494,60.9763,12400.0
2018-05-08 11:00:00,68.08,68.08,67.97,67.97,15960.0,60.9852,60.9852,60.8867,60.8867,15960.0
2018-05-08 11:10:00,67.97,68.14,67.95,68.09,16642.0,60.8867,61.039,60.8688,60.9942,16642.0
2018-05-08 11:20:00,68.09,68.19,68.07,68.17,10729.0,60.9942,61.0837,60.9763,61.0658,10729.0
2018-05-08 11:30:00,68.15,68.15,68.02,68.02,15188.0,61.0479,61.0479,60.9315,60.9315,15188.0
2018-05-08 11:40:00,67.99,68.08,67.99,68.04,9132.0,60.9046,60.9852,60.9046,60.9494,9132.0
2018-05-08 11:50:00,68.02,68.07,67.99,68.02,10173.0,60.9315,60.9763,60.9046,60.9315,10173.0
2018-05-08 12:00:00,68.02,68.05,67.98,68.01,9606.0,60.9315,60.9583,60.8956,60.9225,9606.0
2018-05-08 12:10:00,67.99,68.05,67.93,67.94,15734.0,60.9046,60.9583,60.8508,60.8598,15734.0
2018-05-08 12:20:00,67.95,67.95,67.87,67.91,8379.0,60.8688,60.8688,60.7971,60.8329,8379.0
2018-05-08 12:30:00,67.92,67.95,67.87,67.87,18850.0,60.8419,60.8688,60.7971,60.7971,18850.0
2018-05-08 12:40:00,67.88,67.92,67.85,67.86,11515.0,60.8061,60.8419,60.7792,60.7881,11515.0
2018-05-08 12:50:00,67.87,67.87,67.76,67.78,9341.0,60.7971,60.7971,60.6986,60.7165,9341.0
2018-05-08 13:00:00,67.79,67.89,67.79,67.86,7942.0,60.7254,60.815,60.7254,60.7881,7942.0
2018-05-08 13:10:00,67.85,67.93,67.84,67.87,28580.0,60.7792,60.8508,60.7702,60.7971,28580.0
2018-05-08 13:20:00,67.88,67.89,67.81,67.86,9292.0,60.8061,60.815,60.7433,60.7881,9292.0
2018-05-08 13:30:00,67.86,67.87,67.74,67.76,15402.0,60.7881,60.7971,60.6806,60.6986,15402.0
2018-05-08 13:40:00,67.74,67.85,67.74,67.8,14944.0,60.6806,60.7792,60.6806,60.7344,14944.0
2018-05-08 13:50:00,67.81,67.86,67.75,67.76,17067.0,60.7433,60.7881,60.6896,60.6986,17067.0
2018-05-08 14:00:00,67.77,67.8,67.73,67.78,16036.0,60.7075,60.7344,60.6717,60.7165,16036.0
2018-05-08 14:10:00,67.78,67.89,67.76,67.8,16900.0,60.7165,60.815,60.6986,60.7344,16900.0
2018-05-08 14:20:00,67.8,67.89,67.74,67.78,14594.0,60.7344,60.815,60.6806,60.7165,14594.0
2018-05-08 14:30:00,67.81,67.81,67.7,67.7,23896.0,60.7433,60.7433,60.6448,60.6448,23896.0
2018-05-08 14:40:00,67.69,67.69,67.58,67.65,26784.0,60.6359,60.6359,60.5373,60.6,26784.0
2018-05-08 14:50:00,67.65,67.78,67.64,67.71,26535.0,60.6,60.7165,60.5911,60.6538,26535.0
2018-05-08 15:00:00,67.71,67.8,67.62,67.79,27779.0,60.6538,60.7344,60.5731,60.7254,27779.0
2018-05-08 15:10:00,67.78,67.78,67.68,67.72,30591.0,60.7165,60.7165,60.6269,60.6627,30591.0
2018-05-08 15:20:00,67.73,67.75,67.63,67.68,25937.0,60.6717,60.6896,60.5821,60.6269,25937.0
2018-05-08 15:30:00,67.69,67.75,67.67,67.72,51008.0,60.6359,60.6896,60.6179,60.6627,51008.0
2018-05-08 15:40:00,67.71,67.74,67.65,67.65,61879.0,60.6538,60.6806,60.6,60.6,61879.0
2018-05-08 15:50:00,67.66,67.76,67.62,67.74,120652.0,60.609,60.6986,60.5731,60.6806,120652.0
2018-05-09 09:30:00,67.71,67.77,67.61,67.61,24217.0,60.6538,60.7075,60.5642,60.5642,24217.0
2018-05-09 09:40:00,67.61,67.8,67.52,67.76,9839.0,60.5642,60.7344,60.4836,60.6986,9839.0
2018-05-09 09:50:00,67.79,67.89,67.79,67.82,13433.0,60.7254,60.815,60.7254,60.7523,13433.0
2018-05-09 10:00:00,67.81,67.81,67.71,67.72,16148.0,60.7433,60.7433,60.6538,60.6627,16148.0
2018-05-09 10:10:00,67.73,67.73,67.61,67.67,12185.0,60.6717,60.6717,60.5642,60.6179,12185.0
2018-05-09 10:20:00,67.67,67.75,67.66,67.69,25261.0,60.6179,60.6896,60.609,60.6359,25261.0
2018-05-09 10:30:00,67.69,67.73,67.62,67.71,21011.0,60.6359,60.6717,60.5731,60.6538,21011.0
2018-05-09 10:40:00,67.71,67.73,67.63,67.68,14122.0,60.6538,60.6717,60.5821,60.6269,14122.0
2018-05-09 10:50:00,67.67,67.68,67.56,67.58,19149.0,60.6179,60.6269,60.5194,60.5373,19149.0
2018-05-09 11:00:00,67.61,67.68,67.6,67.61,14391.0,60.5642,60.6269,60.5552,60.5642,14391.0
2018-05-09 11:10:00,67.62,67.69,67.61,67.67,16033.0,60.5731,60.6359,60.5642,60.6179,16033.0
2018-05-09 11:20:00,67.67,67.67,67.58,67.59,15539.0,60.6179,60.6179,60.5373,60.5463,15539.0
2018-05-09 11:30:00,67.59,67.61,67.58,67.58,10749.0,60.5463,60.5642,60.5373,60.5373,10749.0
2018-05-09 11:40:00,67.58,67.62,67.56,67.59,9542.0,60.5373,60.5731,60.5194,60.5463,9542.0
2018-05-09 11:50:00,67.58,67.58,67.53,67.53,8436.0,60.5373,60.5373,60.4925,60.4925,8436.0
2018-05-09 12:00:00,67.53,67.56,67.53,67.54,6540.0,60.4925,60.5194,60.4925,60.5015,6540.0
2018-05-09 12:10:00,67.54,67.58,67.53,67.58,6914.0,60.5015,60.5373,60.4925,60.5373,6914.0
2018-05-09 12:20:00,67.57,67.74,67.57,67.7,9754.0,60.5284,60.6806,60.5284,60.6448,9754.0
2018-05-09 12:30:00,67.7,67.7,67.61,67.64,16178.0,60.6448,60.6448,60.5642,60.5911,16178.0
2018-05-09 12:40:00,67.65,67.7,67.61,67.67,13277.0,60.6,60.6448,60.5642,60.6179,13277.0
2018-05-09 12:50:00,67.68,67.72,67.68,67.68,10958.0,60.6269,60.6627,60.6269,60.6269,10958.0
2018-05-09 13:00:00,67.71,67.75,67.69,67.74,14106.0,60.6538,60.6896,60.6359,60.6806,14106.0
2018-05-09 13:10:00,67.74,67.75,67.69,67.72,9812.0,60.6806,60.6896,60.6359,60.6627,9812.0
2018-05-09 13:20:00,67.73,67.73,67.66,67.71,21544.0,60.6717,60.6717,60.609,60.6538,21544.0
2018-05-09 13:30:00,67.71,67.8,67.71,67.8,15069.0,60.6538,60.7344,60.6538,60.7344,15069.0
2018-05-09 13:40:00,67.8,67.87,67.8,67.87,7709.0,60.7344,60.7971,60.7344,60.7971,7709.0
2018-05-09 13:50:00,67.87,67.89,67.83,67.83,18124.0,60.7971,60.815,60.7613,60.7613,18124.0
2018-05-09 14:00:00,67.84,67.9,67.78,67.88,9756.0,60.7702,60.824,60.7165,60.8061,9756.0
2018-05-09 14:10:00,67.89,67.93,67.88,67.9,10462.0,60.815,60.8508,60.8061,60.824,10462.0
2018-05-09 14:20:00,67.9,67.9,67.79,67.8,18807.0,60.824,60.824,60.7254,60.7344,18807.0
2018-05-09 14:30:00,67.81,67.82,67.79,67.8,26922.0,60.7433,60.7523,60.7254,60.7344,26922.0
2018-05-09 14:40:00,67.81,67.83,67.8,67.81,23440.0,60.7433,60.7613,60.7344,60.7433,23440.0
2018-05-09 14:50:00,67.81,67.83,67.74,67.8,14592.0,60.7433,60.7613,60.6806,60.7344,14592.0
2018-05-09 15:00:00,67.8,67.8,67.73,67.76,15897.0,60.7344,60.7344,60.6717,60.6986,15897.0
2018-05-09 15:10:00,67.76,67.76,67.68,67.71,18839.0,60.6986,60.6986,60.6269,60.6538,18839.0
2018-05-09 15:20:00,67.73,67.81,67.72,67.74,18413.0,60.6717,60.7433,60.6627,60.6806,18413.0
2018-05-09 15:30:00,67.73,67.74,67.66,67.66,30536.0,60.6717,60.6806,60.609,60.609,30536.0
2018-05-09 15:40:00,67.66,67.7,67.59,67.69,47402.0,60.609,60.6448,60.5463,60.6359,47402.0
2018-05-09 15:50:00,67.69,67.73,67.51,67.64,183749.0,60.6359,60.6717,60.4746,60.5911,183749.0
2018-05-10 09:30:00,68.96,69.0,68.22,68.32,63473.0,61.7735,61.8093,61.1106,61.2002,63473.0
2018-05-10 09:40:00,68.29,68.43,68.16,68.39,17490.0,61.1733,61.2987,61.0569,61.2629,17490.0
2018-05-10 09:50:00,68.39,68.43,68.28,68.3,43450.0,61.2629,61.2987,61.1644,61.1823,43450.0
2018-05-10 10:00:00,68.3,68.5,68.27,68.39,36760.0,61.1823,61.3614,61.1554,61.2629,36760.0
2018-05-10 10:10:00,68.39,68.41,68.25,68.26,29812.0,61.2629,61.2808,61.1375,61.1464,29812.0
2018-05-10 10:20:00,68.28,68.36,68.26,68.28,24132.0,61.1644,61.236,61.1464,61.1644,24132.0
2018-05-10 10:30:00,68.31,68.31,68.25,68.28,16576.0,61.1912,61.1912,61.1375,61.1644,16576.0
2018-05-10 10:40:00,68.28,68.29,68.23,68.26,14426.0,61.1644,61.1733,61.1196,61.1464,14426.0
2018-05-10 10:50:00,68.26,68.38,68.25,68.32,20686.0,61.1464,61.2539,61.1375,61.2002,20686.0
2018-05-10 11:00:00,68.33,68.45,68.32,68.36,15805.0,61.2092,61.3166,61.2002,61.236,15805.0
2018-05-10 11:10:00,68.36,68.45,68.33,68.44,19868.0,61.236,61.3166,61.2092,61.3077,19868.0
2018-05-10 11:20:00,68.43,68.44,68.38,68.4,19317.0,61.2987,61.3077,61.2539,61.2719,19317.0
2018-05-10 11:30:00,68.41,68.5,68.39,68.44,50956.0,61.2808,61.3614,61.2629,61.3077,50956.0
2018-05-10 11:40:00,68.45,68.52,68.45,68.5,13960.0,61.3166,61.3794,61.3166,61.3614,13960.0
2018-05-10 11:50:00,68.51,68.62,68.51,68.56,19883.0,61.3704,61.4689,61.3704,61.4152,19883.0
2018-05-10 12:00:00,68.56,68.65,68.55,68.57,14233.0,61.4152,61.4958,61.4062,61.4241,14233.0
2018-05-10 12:10:00,68.56,68.61,68.51,68.52,17965.0,61.4152,61.46,61.3704,61.3794,17965.0
2018-05-10 12:20:00,68.53,68.54,68.43,68.52,26095.0,61.3883,61.3973,61.2987,61.3794,26095.0
2018-05-10 12:30:00,68.52,68.53,68.49,68.49,25681.0,61.3794,61.3883,61.3525,61.3525,25681.0
2018-05-10 12:40:00,68.49,68.49,68.42,68.44,17077.0,61.3525,61.3525,61.2898,61.3077,17077.0
2018-05-10 12:50:00,68.44,68.44,68.36,68.39,15815.0,61.3077,61.3077,61.236,61.2629,15815.0
2018-05-10 13:00:00,68.39,68.4,68.36,68.37,15829.0,61.2629,61.2719,61.236,61.245,15829.0
2018-05-10 13:10:00,68.37,68.38,68.3,68.34,11438.0,61.245,61.2539,61.1823,61.2181,11438.0
2018-05-10 13:20:00,68.34,68.35,68.29,68.29,10895.0,61.2181,61.2271,61.1733,61.1733,10895.0
2018-05-10 13:30:00,68.3,68.32,68.2,68.23,25634.0,61.1823,61.2002,61.0927,61.1196,25634.0
2018-05-10 13:40:00,68.23,68.26,68.17,68.2,14733.0,61.1196,61.1464,61.0658,61.0927,14733.0
2018-05-10 13:50:00,68.19,68.19,68.12,68.17,20779.0,61.0837,61.0837,61.021,61.0658,20779.0
2018-05-10 14:00:00,68.18,68.27,68.11,68.27,24489.0,61.0748,61.1554,61.0121,61.1554,24489.0
2018-05-10 14:10:00,68.26,68.3,68.19,68.25,24651.0,61.1464,61.1823,61.0837,61.1375,24651.0
2018-05-10 14:20:00,68.24,68.25,68.19,68.22,19592.0,61.1285,61.1375,61.0837,61.1106,19592.0
2018-05-10 14:30:00,68.22,68.22,68.12,68.17,21937.0,61.1106,61.1106,61.021,61.0658,21937.0
2018-05-10 14:40:00,68.15,68.24,68.12,68.22,21333.0,61.0479,61.1285,61.021,61.1106,21333.0
2018-05-10 14:50:00,68.22,68.26,68.16,68.24,24476.0,61.1106,61.1464,61.0569,61.1285,24476.0
2018-05-10 15:00:00,68.26,68.3,68.18,68.2,24073.0,61.1464,61.1823,61.0748,61.0927,24073.0
2018-05-10 15:10:00,68.2,68.3,68.19,68.24,21803.0,61.0927,61.1823,61.0837,61.1285,21803.0
2018-05-10 15:20:00,68.24,68.25,68.14,68.18,27919.0,61.1285,61.1375,61.039,61.0748,27919.0
2018-05-10 15:30:00,68.17,68.17,68.11,68.14,42661.0,61.0658,61.0658,61.0121,61.039,42661.0
2018-05-10 15:40:00,68.14,68.18,68.13,68.16,64005.0,61.039,61.0748,61.03,61.0569,64005.0
2018-05-10 15:50:00,68.16,68.21,67.89,68.04,266151.0,61.0569,61.1017,60.815,60.9494,266151.0
2018-05-11 09:30:00,68.2,68.31,68.16,68.23,28823.0,61.0927,61.1912,61.0569,61.1196,28823.0
2018-05-11 09:40:00,68.21,68.32,68.17,68.23,38596.0,61.1017,61.2002,61.0658,61.1196,38596.0
2018-05-11 09:50:00,68.25,68.3,68.06,68.14,17301.0,61.1375,61.1823,60.9673,61.039,17301.0
2018-05-11 10:00:00,68.17,68.17,68.06,68.11,12491.0,61.0658,61.0658,60.9673,61.0121,12491.0
2018-05-11 10:10:00,68.12,68.18,68.08,68.15,11197.0,61.021,61.0748,60.9852,61.0479,11197.0
2018-05-11 10:20:00,68.18,68.2,68.12,68.15,19262.0,61.0748,61.0927,61.021,61.0479,19262.0
2018-05-11 10:30:00,68.13,68.2,68.09,68.17,11215.0,61.03,61.0927,60.9942,61.0658,11215.0
2018-05-11 10:40:00,68.16,68.23,68.09,68.09,17099.0,61.0569,61.1196,60.9942,60.9942,17099.0
2018-05-11 10:50:00,68.08,68.14,68.06,68.14,10753.0,60.9852,61.039,60.9673,61.039,10753.0
2018-05-11 11:00:00,68.13,68.22,68.11,68.12,11592.0,61.03,61.1106,61.0121,61.021,11592.0
2018-05-11 11:10:00,68.11,68.15,68.08,68.1,8321.0,61.0121,61.0479,60.9852,61.0031,8321.0
2018-05-11 11:20:00,68.1,68.14,68.1,68.12,7343.0,61.0031,61.039,61.0031,61.021,7343.0
2018-05-11 11:30:00,68.12,68.15,68.07,68.11,11894.0,61.021,61.0479,60.9763,61.0121,11894.0
2018-05-11 11:40:00,68.12,68.12,68.0,68.01,17771.0,61.021,61.021,60.9135,60.9225,17771.0
2018-05-11 11:50:00,68.02,68.04,67.98,67.98,11984.0,60.9315,60.9494,60.8956,60.8956,11984.0
2018-05-11 12:00:00,67.98,68.02,67.94,67.95,24989.0,60.8956,60.9315,60.8598,60.8688,24989.0
2018-05-11 12:10:00,67.95,67.97,67.9,67.95,10428.0,60.8688,60.8867,60.824,60.8688,10428.0
2018-05-11 12:20:00,67.93,67.96,67.89,67.92,13066.0,60.8508,60.8777,60.815,60.8419,13066.0
2018-05-11 12:30:00,67.92,67.96,67.91,67.94,11385.0,60.8419,60.8777,60.8329,60.8598,11385.0
2018-05-11 12:40:00,67.95,67.98,67.94,67.98,11926.0,60.8688,60.8956,60.8598,60.8956,11926.0
2018-05-11 12:50:00,67.97,68.04,67.97,68.02,11643.0,60.8867,60.9494,60.8867,60.9315,11643.0
2018-05-11 13:00:00,68.02,68.02,67.85,67.97,31690.0,60.9315,60.9315,60.7792,60.8867,31690.0
2018-05-11 13:10:00,67.97,67.98,67.92,67.93,62934.0,60.8867,60.8956,60.8419,60.8508,62934.0
2018-05-11 13:20:00,67.94,67.95,67.92,67.92,9401.0,60.8598,60.8688,60.8419,60.8419,9401.0
2018-05-11 13:30:00,67.91,67.95,67.9,67.93,11397.0,60.8329,60.8688,60.824,60.8508,11397.0
2018-05-11 13:40:00,67.93,67.94,67.88,67.88,12296.0,60.8508,60.8598,60.8061,60.8061,12296.0
2018-05-11 13:50:00,67.88,67.91,67.85,67.88,12251.0,60.8061,60.8329,60.7792,60.8061,12251.0
2018-05-11 14:00:00,67.87,67.89,67.83,67.83,11596.0,60.7971,60.815,60.7613,60.7613,11596.0
2018-05-11 14:10:00,67.85,67.89,67.8,67.89,12196.0,60.7792,60.815,60.7344,60.815,12196.0
2018-05-11 14:20:00,67.89,67.92,67.87,67.87,27177.0,60.815,60.8419,60.7971,60.7971,27177.0
2018-05-11 14:30:00,67.87,67.95,67.87,67.94,11421.0,60.7971,60.8688,60.7971,60.8598,11421.0
2018-05-11 14:40:00,67.94,67.95,67.87,67.88,17116.0,60.8598,60.8688,60.7971,60.8061,17116.0
2018-05-11 14:50:00,67.88,67.88,67.82,67.87,15910.0,60.8061,60.8061,60.7523,60.7971,15910.0
2018-05-11 15:00:00,67.86,67.93,67.86,67.93,13999.0,60.7881,60.8508,60.7881,60.8508,13999.0
2018-05-11 15:10:00,67.93,67.97,67.91,67.92,12706.0,60.8508,60.8867,60.8329,60.8419,12706.0
2018-05-11 15:20:00,67.92,67.93,67.84,67.86,60040.0,60.8419,60.8508,60.7702,60.7881,60040.0
2018-05-11 15:30:00,67.86,67.95,67.85,67.95,41588.0,60.7881,60.8688,60.7792,60.8688,41588.0
2018-05-11 15:40:00,67.94,67.94,67.84,67.91,31009.0,60.8598,60.8598,60.7702,60.8329,31009.0
2018-05-11 15:50:00,67.92,67.92,67.84,67.91,72074.0,60.8419,60.8419,60.7702,60.8329,72074.0
2018-05-14 09:30:00,68.1,68.1,67.89,67.93,17788.0,61.0031,61.0031,60.815,60.8508,17788.0
2018-05-14 09:40:00,67.94,67.95,67.73,67.83,13365.0,60.8598,60.8688,60.6717,60.7613,13365.0
2018-05-14 09:50:00,67.84,67.95,67.83,67.9,10187.0,60.7702,60.8688,60.7613,60.824,10187.0
2018-05-14 10:00:00,67.91,67.93,67.87,67.91,8820.0,60.8329,60.8508,60.7971,60.8329,8820.0
2018-05-14 10:10:00,67.91,67.91,67.83,67.83,18161.0,60.8329,60.8329,60.7613,60.7613,18161.0
2018-05-14 10:20:00,67.84,67.91,67.83,67.9,14975.0,60.7702,60.8329,60.7613,60.824,14975.0
2018-05-14 10:30:00,67.9,67.93,67.89,67.91,12003.0,60.824,60.8508,60.815,60.8329,12003.0
2018-05-14 10:40:00,67.91,67.92,67.89,67.92,10334.0,60.8329,60.8419,60.815,60.8419,10334.0
2018-05-14 10:50:00,67.91,67.94,67.84,67.84,11612.0,60.8329,60.8598,60.7702,60.7702,11612.0
2018-05-14 11:00:00,67.83,67.9,67.8,67.9,11128.0,60.7613,60.824,60.7344,60.824,11128.0
2018-05-14 11:10:00,67.89,67.95,67.89,67.94,6051.0,60.815,60.8688,60.815,60.8598,6051.0
2018-05-14 11:20:00,67.95,68.0,67.94,67.95,14807.0,60.8688,60.9135,60.8598,60.8688,14807.0
2018-05-14 11:30:00,67.96,68.01,67.94,67.97,11177.0,60.8777,60.9225,60.8598,60.8867,11177.0
2018-05-14 11:40:00,67.97,67.99,67.92,67.97,6074.0,60.8867,60.9046,60.8419,60.8867,6074.0
2018-05-14 11:50:00,67.97,67.97,67.95,67.97,4414.0,60.8867,60.8867,60.8688,60.8867,4414.0
2018-05-14 12:00:00,67.96,68.04,67.95,67.98,12244.0,60.8777,60.9494,60.8688,60.8956,12244.0
2018-05-14 12:10:00,67.99,67.99,67.88,67.89,8560.0,60.9046,60.9046,60.8061,60.815,8560.0
2018-05-14 12:20:00,67.9,67.93,67.88,67.92,5730.0,60.824,60.8508,60.8061,60.8419,5730.0
2018-05-14 12:30:00,67.92,67.94,67.81,67.82,14603.0,60.8419,60.8598,60.7433,60.7523,14603.0
2018-05-14 12:40:00,67.8,67.86,67.79,67.85,10742.0,60.7344,60.7881,60.7254,60.7792,10742.0
2018-05-14 12:50:00,67.85,67.86,67.8,67.81,6110.0,60.7792,60.7881,60.7344,60.7433,6110.0
2018-05-14 13:00:00,67.81,67.86,67.8,67.84,11469.0,60.7433,60.7881,60.7344,60.7702,11469.0
2018-05-14 13:10:00,67.85,67.89,67.82,67.83,10083.0,60.7792,60.815,60.7523,60.7613,10083.0
2018-05-14 13:20:00,67.83,67.86,67.82,67.85,2922.0,60.7613,60.7881,60.7523,60.7792,2922.0
2018-05-14 13:30:00,67.86,67.89,67.79,67.88,9147.0,60.7881,60.815,60.7254,60.8061,9147.0
2018-05-14 13:40:00,67.89,67.9,67.85,67.86,9072.0,60.815,60.824,60.7792,60.7881,9072.0
2018-05-14 13:50:00,67.86,67.87,67.85,67.85,8771.0,60.7881,60.7971,60.7792,60.7792,8771.0
2018-05-14 14:00:00,67.86,67.86,67.74,67.74,6720.0,60.7881,60.7881,60.6806,60.6806,6720.0
2018-05-14 14:10:00,67.73,67.75,67.68,67.7,12058.0,60.6717,60.6896,60.6269,60.6448,12058.0
2018-05-14 14:20:00,67.7,67.78,67.69,67.77,8664.0,60.6448,60.7165,60.6359,60.7075,8664.0
2018-05-14 14:30:00,67.76,67.79,67.75,67.77,8459.0,60.6986,60.7254,60.6896,60.7075,8459.0
2018-05-14 14:40:00,67.76,67.77,67.74,67.74,6056.0,60.6986,60.7075,60.6806,60.6806,6056.0
2018-05-14 14:50:00,67.74,67.78,67.73,67.74,13235.0,60.6806,60.7165,60.6717,60.6806,13235.0
2018-05-14 15:00:00,67.74,67.79,67.72,67.79,12704.0,60.6806,60.7254,60.6627,60.7254,12704.0
2018-05-14 15:10:00,67.78,67.81,67.76,67.8,14253.0,60.7165,60.7433,60.6986,60.7344,14253.0
2018-05-14 15:20:00,67.8,67.9,67.79,67.88,41651.0,60.7344,60.824,60.7254,60.8061,41651.0
2018-05-14 15:30:00,67.87,67.88,67.82,67.82,21290.0,60.7971,60.8061,60.7523,60.7523,21290.0
2018-05-14 15:40:00,67.83,67.87,67.75,67.77,32921.0,60.7613,60.7971,60.6896,60.7075,32921.0
2018-05-14 15:50:00,67.76,67.81,67.72,67.79,162383.0,60.6986,60.7433,60.6627,60.7254,162383.0
2018-05-15 09:30:00,67.48,67.73,67.44,67.54,17051.0,60.4477,60.6717,60.4119,60.5015,17051.0
2018-05-15 09:40:00,67.55,67.61,67.45,67.47,9241.0,60.5104,60.5642,60.4209,60.4388,9241.0
2018-05-15 09:50:00,67.5,67.5,67.32,67.32,10829.0,60.4657,60.4657,60.3044,60.3044,10829.0
2018-05-15 10:00:00,67.33,67.43,67.31,67.33,7621.0,60.3134,60.4029,60.2955,60.3134,7621.0
2018-05-15 10:10:00,67.34,67.39,67.3,67.39,7085.0,60.3223,60.3671,60.2865,60.3671,7085.0
2018-05-15 10:20:00,67.4,67.43,67.28,67.28,23224.0,60.3761,60.4029,60.2686,60.2686,23224.0
2018-05-15 10:30:00,67.28,67.44,67.27,67.42,33423.0,60.2686,60.4119,60.2596,60.394,33423.0
2018-05-15 10:40:00,67.41,67.42,67.3,67.34,9700.0,60.385,60.394,60.2865,60.3223,9700.0
2018-05-15 10:50:00,67.33,67.42,67.29,67.39,12054.0,60.3134,60.394,60.2775,60.3671,12054.0
2018-05-15 11:00:00,67.4,67.48,67.39,67.42,11946.0,60.3761,60.4477,60.3671,60.394,11946.0
2018-05-15 11:10:00,67.42,67.51,67.42,67.51,4221.0,60.394,60.4746,60.394,60.4746,4221.0
2018-05-15 11:20:00,67.52,67.61,67.5,67.61,6777.0,60.4836,60.5642,60.4657,60.5642,6777.0
2018-05-15 11:30:00,67.62,67.65,67.6,67.61,5713.0,60.5731,60.6,60.5552,60.5642,5713.0
2018-05-15 11:40:00,67.62,67.66,67.59,67.62,12455.0,60.5731,60.609,60.5463,60.5731,12455.0
2018-05-15 11:50:00,67.61,67.61,67.52,67.52,9542.0,60.5642,60.5642,60.4836,60.4836,9542.0
2018-05-15 12:00:00,67.53,67.53,67.39,67.4,8821.0,60.4925,60.4925,60.3671,60.3761,8821.0
2018-05-15 12:10:00,67.4,67.45,67.39,67.41,6950.0,60.3761,60.4209,60.3671,60.385,6950.0
2018-05-15 12:20:00,67.41,67.47,67.41,67.46,5995.0,60.385,60.4388,60.385,60.4298,5995.0
2018-05-15 12:30:00,67.46,67.51,67.46,67.51,6714.0,60.4298,60.4746,60.4298,60.4746,6714.0
2018-05-15 12:40:00,67.49,67.59,67.49,67.58,16474.0,60.4567,60.5463,60.4567,60.5373,16474.0
2018-05-15 12:50:00,67.57,67.58,67.51,67.51,12291.0,60.5284,60.5373,60.4746,60.4746,12291.0
2018-05-15 13:00:00,67.52,67.53,67.45,67.45,9840.0,60.4836,60.4925,60.4209,60.4209,9840.0
2018-05-15 13:10:00,67.44,67.44,67.37,67.38,8544.0,60.4119,60.4119,60.3492,60.3582,8544.0
2018-05-15 13:20:00,67.38,67.41,67.34,67.37,13221.0,60.3582,60.385,60.3223,60.3492,13221.0
2018-05-15 13:30:00,67.37,67.4,67.36,67.36,8515.0,60.3492,60.3761,60.3402,60.3402,8515.0
2018-05-15 13:40:00,67.38,67.43,67.33,67.42,9816.0,60.3582,60.4029,60.3134,60.394,9816.0
2018-05-15 13:50:00,67.42,67.42,67.32,67.35,18088.0,60.394,60.394,60.3044,60.3313,18088.0
2018-05-15 14:00:00,67.35,67.4,67.33,67.37,9872.0,60.3313,60.3761,60.3134,60.3492,9872.0
2018-05-15 14:10:00,67.37,67.42,67.37,67.4,20740.0,60.3492,60.394,60.3492,60.3761,20740.0
2018-05-15 14:20:00,67.4,67.49,67.35,67.45,24643.0,60.3761,60.4567,60.3313,60.4209,24643.0
2018-05-15 14:30:00,67.45,67.55,67.44,67.48,50259.0,60.4209,60.5104,60.4119,60.4477,50259.0
2018-05-15 14:40:00,67.48,67.53,67.48,67.49,11029.0,60.4477,60.4925,60.4477,60.4567,11029.0
2018-05-15 14:50:00,67.48,67.51,67.45,67.48,9311.0,60.4477,60.4746,60.4209,60.4477,9311.0
2018-05-15 15:00:00,67.49,67.49,67.45,67.46,18340.0,60.4567,60.4567,60.4209,60.4298,18340.0
2018-05-15 15:10:00,67.46,67.46,67.42,67.46,13243.0,60.4298,60.4298,60.394,60.4298,13243.0
2018-05-15 15:20:00,67.45,67.46,67.36,67.39,21856.0,60.4209,60.4298,60.3402,60.3671,21856.0
2018-05-15 15:30:00,67.38,67.46,67.38,67.4,24393.0,60.3582,60.4298,60.3582,60.3761,24393.0
2018-05-15 15:40:00,67.41,67.44,67.34,67.34,39440.0,60.385,60.4119,60.3223,60.3223,39440.0
2018-05-15 15:50:00,67.35,67.51,67.34,67.49,167270.0,60.3313,60.4746,60.3223,60.4567,167270.0
2018-05-16 09:30:00,67.53,67.59,67.44,67.51,47023.0,60.4925,60.5463,60.4119,60.4746,47023.0
2018-05-16 09:40:00,67.5,67.69,67.49,67.63,8997.0,60.4657,60.6359,60.4567,60.5821,8997.0
2018-05-16 09:50:00,67.63,67.63,67.53,67.59,10239.0,60.5821,60.5821,60.4925,60.5463,10239.0
2018-05-16 10:00:00,67.57,67.61,67.36,67.39,16467.0,60.5284,60.5642,60.3402,60.3671,16467.0
2018-05-16 10:10:00,67.37,67.4,67.3,67.31,11988.0,60.3492,60.3761,60.2865,60.2955,11988.0
2018-05-16 10:20:00,67.31,67.33,67.25,67.29,16127.0,60.2955,60.3134,60.2417,60.2775,16127.0
2018-05-16 10:30:00,67.28,67.29,67.21,67.21,18388.0,60.2686,60.2775,60.2059,60.2059,18388.0
2018-05-16 10:40:00,67.21,67.21,67.08,67.15,18718.0,60.2059,60.2059,60.0894,60.1521,18718.0
2018-05-16 10:50:00,67.16,67.21,67.07,67.07,29896.0,60.1611,60.2059,60.0805,60.0805,29896.0
2018-05-16 11:00:00,67.08,67.08,66.95,66.97,26478.0,60.0894,60.0894,59.973,59.9909,26478.0
2018-05-16 11:10:00,66.97,67.09,66.97,67.07,10312.0,59.9909,60.0984,59.9909,60.0805,10312.0
2018-05-16 11:20:00,67.07,67.16,67.02,67.08,9669.0,60.0805,60.1611,60.0357,60.0894,9669.0
2018-05-16 11:30:00,67.08,67.08,67.01,67.05,11109.0,60.0894,60.0894,60.0267,60.0625,11109.0
2018-05-16 11:40:00,67.04,67.15,67.04,67.13,9305.0,60.0536,60.1521,60.0536,60.1342,9305.0
2018-05-16 11:50:00,67.14,67.18,67.1,67.12,13164.0,60.1432,60.179,60.1073,60.1253,13164.0
2018-05-16 12:00:00,67.13,67.27,67.13,67.24,12366.0,60.1342,60.2596,60.1342,60.2327,12366.0
2018-05-16 12:10:00,67.24,67.24,67.2,67.22,10704.0,60.2327,60.2327,60.1969,60.2148,10704.0
2018-05-16 12:20:00,67.22,67.37,67.21,67.31,14048.0,60.2148,60.3492,60.2059,60.2955,14048.0
2018-05-16 12:30:00,67.31,67.38,67.3,67.32,11763.0,60.2955,60.3582,60.2865,60.3044,11763.0
2018-05-16 12:40:00,67.33,67.34,67.23,67.24,13647.0,60.3134,60.3223,60.2238,60.2327,13647.0
2018-05-16 12:50:00,67.25,67.31,67.25,67.26,12000.0,60.2417,60.2955,60.2417,60.2507,12000.0
2018-05-16 13:00:00,67.27,67.27,67.18,67.18,13437.0,60.2596,60.2596,60.179,60.179,13437.0
2018-05-16 13:10:00,67.19,67.26,67.19,67.23,10112.0,60.188,60.2507,60.188,60.2238,10112.0
2018-05-16 13:20:00,67.24,67.27,67.21,67.26,12385.0,60.2327,60.2596,60.2059,60.2507,12385.0
2018-05-16 13:30:00,67.25,67.28,67.23,67.27,11455.0,60.2417,60.2686,60.2238,60.2596,11455.0
2018-05-16 13:40:00,67.27,67.28,67.23,67.28,11915.0,60.2596,60.2686,60.2238,60.2686,11915.0
2018-05-16 13:50:00,67.28,67.29,67.24,67.29,9919.0,60.2686,60.2775,60.2327,60.2775,9919.0
2018-05-16 14:00:00,67.29,67.3,67.26,67.3,7415.0,60.2775,60.2865,60.2507,60.2865,7415.0
2018-05-16 14:10:00,67.29,67.31,67.28,67.29,13943.0,60.2775,60.2955,60.2686,60.2775,13943.0
2018-05-16 14:20:00,67.29,67.29,67.23,67.23,16095.0,60.2775,60.2775,60.2238,60.2238,16095.0
2018-05-16 14:30:00,67.23,67.24,67.18,67.18,40280.0,60.2238,60.2327,60.179,60.179,40280.0
2018-05-16 14:40:00,67.19,67.2,67.17,67.17,20576.0,60.188,60.1969,60.17,60.17,20576.0
2018-05-16 14:50:00,67.17,67.25,67.14,67.23,24639.0,60.17,60.2417,60.1432,60.2238,24639.0
2018-05-16 15:00:00,67.23,67.23,67.08,67.09,28975.0,60.2238,60.2238,60.0894,60.0984,28975.0
2018-05-16 15:10:00,67.08,67.08,66.99,66.99,46860.0,60.0894,60.0894,60.0088,60.0088,46860.0
2018-05-16 15:20:00,67.0,67.01,66.96,66.98,37757.0,60.0178,60.0267,59.9819,59.9998,37757.0
2018-05-16 15:30:00,66.98,67.0,66.96,67.0,43576.0,59.9998,60.0178,59.9819,60.0178,43576.0
2018-05-16 15:40:00,67.0,67.0,66.86,66.87,62554.0,60.0178,60.0178,59.8923,59.9013,62554.0
2018-05-16 15:50:00,66.87,66.96,66.86,66.89,190579.0,59.9013,59.9819,59.8923,59.9192,190579.0
2018-05-17 09:30:00,66.84,67.1,66.84,66.96,19334.0,59.8744,60.1073,59.8744,59.9819,19334.0
2018-05-17 09:40:00,66.95,66.97,66.86,66.87,10764.0,59.973,59.9909,59.8923,59.9013,10764.0
2018-05-17 09:50:00,66.88,66.91,66.73,66.73,15083.0,59.9103,59.9371,59.7759,59.7759,15083.0
2018-05-17 10:00:00,66.75,66.77,66.7,66.74,16403.0,59.7938,59.8117,59.749,59.7849,16403.0
2018-05-17 10:10:00,66.76,66.8,66.7,66.8,25489.0,59.8028,59.8386,59.749,59.8386,25489.0
2018-05-17 10:20:00,66.8,66.8,66.72,66.77,15993.0,59.8386,59.8386,59.7669,59.8117,15993.0
2018-05-17 10:30:00,66.77,66.8,66.74,66.75,21643.0,59.8117,59.8386,59.7849,59.7938,21643.0
2018-05-17 10:40:00,66.77,66.8,66.75,66.79,14223.0,59.8117,59.8386,59.7938,59.8296,14223.0
2018-05-17 10:50:00,66.8,66.86,66.79,66.85,13202.0,59.8386,59.8923,59.8296,59.8834,13202.0
2018-05-17 11:00:00,66.85,66.88,66.77,66.77,14434.0,59.8834,59.9103,59.8117,59.8117,14434.0
2018-05-17 11:10:00,66.78,66.81,66.76,66.77,10318.0,59.8207,59.8476,59.8028,59.8117,10318.0
2018-05-17 11:20:00,66.77,66.81,66.77,66.78,8048.0,59.8117,59.8476,59.8117,59.8207,8048.0
2018-05-17 11:30:00,66.78,66.78,66.7,66.75,8792.0,59.8207,59.8207,59.749,59.7938,8792.0
2018-05-17 11:40:00,66.76,66.83,66.75,66.83,13486.0,59.8028,59.8655,59.7938,59.8655,13486.0
2018-05-17 11:50:00,66.83,66.84,66.76,66.76,9277.0,59.8655,59.8744,59.8028,59.8028,9277.0
2018-05-17 12:00:00,66.77,66.84,66.76,66.78,8200.0,59.8117,59.8744,59.8028,59.8207,8200.0
2018-05-17 12:10:00,66.79,66.82,66.78,66.79,4299.0,59.8296,59.8565,59.8207,59.8296,4299.0
2018-05-17 12:20:00,66.8,66.82,66.79,66.81,7527.0,59.8386,59.8565,59.8296,59.8476,7527.0
2018-05-17 12:30:00,66.8,66.8,66.69,66.69,17521.0,59.8386,59.8386,59.7401,59.7401,17521.0
2018-05-17 12:40:00,66.69,66.7,66.65,66.66,9627.0,59.7401,59.749,59.7042,59.7132,9627.0
2018-05-17 12:50:00,66.69,66.7,66.66,66.67,6973.0,59.7401,59.749,59.7132,59.7221,6973.0
2018-05-17 13:00:00,66.67,66.7,66.66,66.67,6426.0,59.7221,59.749,59.7132,59.7221,6426.0
2018-05-17 13:10:00,66.67,66.67,66.61,66.65,8845.0,59.7221,59.7221,59.6684,59.7042,8845.0
2018-05-17 13:20:00,66.64,66.67,66.64,66.66,14326.0,59.6953,59.7221,59.6953,59.7132,14326.0
2018-05-17 13:30:00,66.66,66.67,66.58,66.58,9103.0,59.7132,59.7221,59.6415,59.6415,9103.0
2018-05-17 13:40:00,66.59,66.61,66.54,66.54,4720.0,59.6505,59.6684,59.6057,59.6057,4720.0
2018-05-17 13:50:00,66.55,66.55,66.4,66.45,12129.0,59.6147,59.6147,59.4803,59.5251,12129.0
2018-05-17 14:00:00,66.45,66.51,66.41,66.48,13661.0,59.5251,59.5788,59.4892,59.5519,13661.0
2018-05-17 14:10:00,66.48,66.52,66.47,66.51,13094.0,59.5519,59.5878,59.543,59.5788,13094.0
2018-05-17 14:20:00,66.52,66.57,66.49,66.55,11189.0,59.5878,59.6326,59.5609,59.6147,11189.0
2018-05-17 14:30:00,66.55,66.56,66.49,66.51,13997.0,59.6147,59.6236,59.5609,59.5788,13997.0
2018-05-17 14:40:00,66.52,66.55,66.5,66.55,10717.0,59.5878,59.6147,59.5699,59.6147,10717.0
2018-05-17 14:50:00,66.55,66.61,66.54,66.61,16552.0,59.6147,59.6684,59.6057,59.6684,16552.0
2018-05-17 15:00:00,66.61,66.65,66.6,66.62,20682.0,59.6684,59.7042,59.6594,59.6774,20682.0
2018-05-17 15:10:00,66.61,66.63,66.53,66.59,14224.0,59.6684,59.6863,59.5967,59.6505,14224.0
2018-05-17 15:20:00,66.59,66.64,66.58,66.59,18347.0,59.6505,59.6953,59.6415,59.6505,18347.0
2018-05-17 15:30:00,66.59,66.59,66.53,66.57,19590.0,59.6505,59.6505,59.5967,59.6326,19590.0
2018-05-17 15:40:00,66.57,66.63,66.55,66.63,25026.0,59.6326,59.6863,59.6147,59.6863,25026.0
2018-05-17 15:50:00,66.63,66.64,66.58,66.61,83512.0,59.6863,59.6953,59.6415,59.6684,83512.0
2018-05-18 09:30:00,66.69,66.81,66.6,66.71,56992.0,59.7401,59.8476,59.6594,59.758,56992.0
2018-05-18 09:40:00,66.71,66.72,66.55,66.6,23832.0,59.758,59.7669,59.6147,59.6594,23832.0
2018-05-18 09:50:00,66.6,66.79,66.57,66.78,52635.0,59.6594,59.8296,59.6326,59.8207,52635.0
2018-05-18 10:00:00,66.79,66.82,66.75,66.75,17375.0,59.8296,59.8565,59.7938,59.7938,17375.0
2018-05-18 10:10:00,66.74,66.82,66.69,66.79,15561.0,59.7849,59.8565,59.7401,59.8296,15561.0
2018-05-18 10:20:00,66.79,66.83,66.73,66.75,21829.0,59.8296,59.8655,59.7759,59.7938,21829.0
2018-05-18 10:30:00,66.76,66.76,66.63,66.63,22672.0,59.8028,59.8028,59.6863,59.6863,22672.0
2018-05-18 10:40:00,66.64,66.73,66.63,66.72,14950.0,59.6953,59.7759,59.6863,59.7669,14950.0
2018-05-18 10:50:00,66.71,66.77,66.7,66.73,20515.0,59.758,59.8117,59.749,59.7759,20515.0
2018-05-18 11:00:00,66.73,66.75,66.69,66.74,10173.0,59.7759,59.7938,59.7401,59.7849,10173.0
2018-05-18 11:10:00,66.73,66.75,66.69,66.7,12465.0,59.7759,59.7938,59.7401,59.749,12465.0
2018-05-18 11:20:00,66.71,66.71,66.54,66.56,21571.0,59.758,59.758,59.6057,59.6236,21571.0
2018-05-18 11:30:00,66.54,66.59,66.49,66.56,11500.0,59.6057,59.6505,59.5609,59.6236,11500.0
2018-05-18 11:40:00,66.58,66.64,66.57,66.62,12418.0,59.6415,59.6953,59.6326,59.6774,12418.0
2018-05-18 11:50:00,66.61,66.7,66.59,66.63,14621.0,59.6684,59.749,59.6505,59.6863,14621.0
2018-05-18 12:00:00,66.63,66.63,66.57,66.63,44365.0,59.6863,59.6863,59.6326,59.6863,44365.0
2018-05-18 12:10:00,66.63,66.64,66.59,66.64,16629.0,59.6863,59.6953,59.6505,59.6953,16629.0
2018-05-18 12:20:00,66.63,66.65,66.6,66.62,16631.0,59.6863,59.7042,59.6594,59.6774,16631.0
2018-05-18 12:30:00,66.6,66.64,66.58,66.58,13849.0,59.6594,59.6953,59.6415,59.6415,13849.0
2018-05-18 12:40:00,66.58,66.65,66.58,66.63,13583.0,59.6415,59.7042,59.6415,59.6863,13583.0
2018-05-18 12:50:00,66.63,66.64,66.6,66.63,38425.0,59.6863,59.6953,59.6594,59.6863,38425.0
2018-05-18 13:00:00,66.63,66.64,66.59,66.62,18921.0,59.6863,59.6953,59.6505,59.6774,18921.0
2018-05-18 13:10:00,66.61,66.65,66.59,66.63,14565.0,59.6684,59.7042,59.6505,59.6863,14565.0
2018-05-18 13:20:00,66.63,66.65,66.59,66.59,25500.0,59.6863,59.7042,59.6505,59.6505,25500.0
2018-05-18 13:30:00,66.59,66.61,66.52,66.53,21974.0,59.6505,59.6684,59.5878,59.5967,21974.0
2018-05-18 13:40:00,66.54,66.57,66.52,66.53,46768.0,59.6057,59.6326,59.5878,59.5967,46768.0
2018-05-18 13:50:00,66.53,66.54,66.46,66.49,18362.0,59.5967,59.6057,59.534,59.5609,18362.0
2018-05-18 14:00:00,66.48,66.54,66.47,66.54,35346.0,59.5519,59.6057,59.543,59.6057,35346.0
2018-05-18 14:10:00,66.53,66.62,66.52,66.6,42278.0,59.5967,59.6774,59.5878,59.6594,42278.0
2018-05-18 14:20:00,66.6,66.6,66.57,66.6,15568.0,59.6594,59.6594,59.6326,59.6594,15568.0
2018-05-18 14:30:00,66.6,66.65,66.59,66.64,33729.0,59.6594,59.7042,59.6505,59.6953,33729.0
2018-05-18 14:40:00,66.64,66.68,66.64,66.67,15986.0,59.6953,59.7311,59.6953,59.7221,15986.0
2018-05-18 14:50:00,66.67,66.74,66.67,66.73,25783.0,59.7221,59.7849,59.7221,59.7759,25783.0
2018-05-18 15:00:00,66.73,66.73,66.69,66.71,18629.0,59.7759,59.7759,59.7401,59.758,18629.0
2018-05-18 15:10:00,66.7,66.72,66.69,66.7,16199.0,59.749,59.7669,59.7401,59.749,16199.0
2018-05-18 15:20:00,66.7,66.72,66.67,66.69,26197.0,59.749,59.7669,59.7221,59.7401,26197.0
2018-05-18 15:30:00,66.69,66.72,66.69,66.71,25069.0,59.7401,59.7669,59.7401,59.758,25069.0
2018-05-18 15:40:00,66.71,66.75,66.69,66.7,72508.0,59.758,59.7938,59.7401,59.749,72508.0
2018-05-18 15:50:00,66.7,66.71,66.6,66.61,158328.0,59.749,59.758,59.6594,59.6684,158328.0
2018-05-21 09:30:00,66.8,67.06,66.73,66.83,25523.0,59.8386,60.0715,59.7759,59.8655,25523.0
2018-05-21 09:40:00,66.8,66.92,66.74,66.92,24737.0,59.8386,59.9461,59.7849,59.9461,24737.0
2018-05-21 09:50:00,66.92,66.94,66.79,66.82,26375.0,59.9461,59.964,59.8296,59.8565,26375.0
2018-05-21 10:00:00,66.84,67.16,66.8,67.14,15931.0,59.8744,60.1611,59.8386,60.1432,15931.0
2018-05-21 10:10:00,67.15,67.21,67.11,67.21,11094.0,60.1521,60.2059,60.1163,60.2059,11094.0
2018-05-21 10:20:00,67.22,67.28,67.21,67.27,15626.0,60.2148,60.2686,60.2059,60.2596,15626.0
2018-05-21 10:30:00,67.28,67.4,67.28,67.35,12431.0,60.2686,60.3761,60.2686,60.3313,12431.0
2018-05-21 10:40:00,67.35,67.5,67.34,67.47,22406.0,60.3313,60.4657,60.3223,60.4388,22406.0
2018-05-21 10:50:00,67.47,67.47,67.35,67.37,40754.0,60.4388,60.4388,60.3313,60.3492,40754.0
2018-05-21 11:00:00,67.37,67.41,67.35,67.39,20226.0,60.3492,60.385,60.3313,60.3671,20226.0
2018-05-21 11:10:00,67.39,67.43,67.37,67.4,13565.0,60.3671,60.4029,60.3492,60.3761,13565.0
2018-05-21 11:20:00,67.4,67.42,67.3,67.31,17439.0,60.3761,60.394,60.2865,60.2955,17439.0
2018-05-21 11:30:00,67.29,67.3,67.25,67.25,16975.0,60.2775,60.2865,60.2417,60.2417,16975.0
2018-05-21 11:40:00,67.24,67.27,67.23,67.25,14700.0,60.2327,60.2596,60.2238,60.2417,14700.0
2018-05-21 11:50:00,67.24,67.28,67.24,67.28,18127.0,60.2327,60.2686,60.2327,60.2686,18127.0
2018-05-21 12:00:00,67.28,67.29,67.23,67.24,20287.0,60.2686,60.2775,60.2238,60.2327,20287.0
2018-05-21 12:10:00,67.23,67.36,67.23,67.35,35405.0,60.2238,60.3402,60.2238,60.3313,35405.0
2018-05-21 12:20:00,67.36,67.36,67.3,67.31,22280.0,60.3402,60.3402,60.2865,60.2955,22280.0
2018-05-21 12:30:00,67.31,67.31,67.24,67.28,19192.0,60.2955,60.2955,60.2327,60.2686,19192.0
2018-05-21 12:40:00,67.28,67.28,67.21,67.21,16189.0,60.2686,60.2686,60.2059,60.2059,16189.0
2018-05-21 12:50:00,67.22,67.24,67.19,67.24,9693.0,60.2148,60.2327,60.188,60.2327,9693.0
2018-05-21 13:00:00,67.24,67.28,67.24,67.27,18916.0,60.2327,60.2686,60.2327,60.2596,18916.0
2018-05-21 13:10:00,67.27,67.29,67.23,67.26,18050.0,60.2596,60.2775,60.2238,60.2507,18050.0
2018-05-21 13:20:00,67.27,67.27,67.22,67.24,8676.0,60.2596,60.2596,60.2148,60.2327,8676.0
2018-05-21 13:30:00,67.25,67.31,67.25,67.31,11418.0,60.2417,60.2955,60.2417,60.2955,11418.0
2018-05-21 13:40:00,67.32,67.33,67.3,67.3,28513.0,60.3044,60.3134,60.2865,60.2865,28513.0
2018-05-21 13:50:00,67.31,67.31,67.3,67.3,15610.0,60.2955,60.2955,60.2865,60.2865,15610.0
2018-05-21 14:00:00,67.3,67.31,67.26,67.29,48585.0,60.2865,60.2955,60.2507,60.2775,48585.0
2018-05-21 14:10:00,67.3,67.39,67.29,67.38,12770.0,60.2865,60.3671,60.2775,60.3582,12770.0
2018-05-21 14:20:00,67.39,67.45,67.38,67.43,8781.0,60.3671,60.4209,60.3582,60.4029,8781.0
2018-05-21 14:30:00,67.44,67.45,67.38,67.43,19735.0,60.4119,60.4209,60.3582,60.4029,19735.0
2018-05-21 14:40:00,67.42,67.45,67.4,67.44,12572.0,60.394,60.4209,60.3761,60.4119,12572.0
2018-05-21 14:50:00,67.45,67.52,67.45,67.5,17163.0,60.4209,60.4836,60.4209,60.4657,17163.0
2018-05-21 15:00:00,67.5,67.5,67.47,67.48,14055.0,60.4657,60.4657,60.4388,60.4477,14055.0
2018-05-21 15:10:00,67.49,67.51,67.41,67.41,16288.0,60.4567,60.4746,60.385,60.385,16288.0
2018-05-21 15:20:00,67.41,67.43,67.33,67.36,10739.0,60.385,60.4029,60.3134,60.3402,10739.0
2018-05-21 15:30:00,67.37,67.38,67.34,67.37,13192.0,60.3492,60.3582,60.3223,60.3492,13192.0
2018-05-21 15:40:00,67.38,67.39,67.32,67.36,43468.0,60.3582,60.3671,60.3044,60.3402,43468.0
2018-05-21 15:50:00,67.37,67.47,67.26,67.34,176800.0,60.3492,60.4388,60.2507,60.3223,176800.0
2018-05-22 09:30:00,67.32,67.56,67.04,67.25,25993.0,60.3044,60.5194,60.0536,60.2417,25993.0
2018-05-22 09:40:00,67.26,67.51,67.26,67.49,9556.0,60.2507,60.4746,60.2507,60.4567,9556.0
2018-05-22 09:50:00,67.51,67.6,67.51,67.59,8328.0,60.4746,60.5552,60.4746,60.5463,8328.0
2018-05-22 10:00:00,67.58,67.75,67.58,67.71,17106.0,60.5373,60.6896,60.5373,60.6538,17106.0
2018-05-22 10:10:00,67.72,67.73,67.5,67.61,17557.0,60.6627,60.6717,60.4657,60.5642,17557.0
2018-05-22 10:20:00,67.62,67.67,67.61,67.65,16243.0,60.5731,60.6179,60.5642,60.6,16243.0
2018-05-22 10:30:00,67.65,67.71,67.6,67.71,22859.0,60.6,60.6538,60.5552,60.6538,22859.0
2018-05-22 10:40:00,67.7,67.72,67.56,67.56,135310.0,60.6448,60.6627,60.5194,60.5194,135310.0
2018-05-22 10:50:00,67.57,67.67,67.54,67.63,111386.0,60.5284,60.6179,60.5015,60.5821,111386.0
2018-05-22 11:00:00,67.65,67.71,67.63,67.65,15236.0,60.6,60.6538,60.5821,60.6,15236.0
2018-05-22 11:10:00,67.63,67.72,67.63,67.63,8592.0,60.5821,60.6627,60.5821,60.5821,8592.0
2018-05-22 11:20:00,67.66,67.74,67.66,67.69,22988.0,60.609,60.6806,60.609,60.6359,22988.0
2018-05-22 11:30:00,67.69,67.74,67.68,67.68,20637.0,60.6359,60.6806,60.6269,60.6269,20637.0
2018-05-22 11:40:00,67.68,67.68,67.57,67.57,8478.0,60.6269,60.6269,60.5284,60.5284,8478.0
2018-05-22 11:50:00,67.53,67.58,67.5,67.52,63464.0,60.4925,60.5373,60.4657,60.4836,63464.0
2018-05-22 12:00:00,67.52,67.55,67.46,67.55,20438.0,60.4836,60.5104,60.4298,60.5104,20438.0
2018-05-22 12:10:00,67.54,67.54,67.47,67.52,22413.0,60.5015,60.5015,60.4388,60.4836,22413.0
2018-05-22 12:20:00,67.5,67.55,67.5,67.53,22247.0,60.4657,60.5104,60.4657,60.4925,22247.0
2018-05-22 12:30:00,67.54,67.55,67.51,67.54,11988.0,60.5015,60.5104,60.4746,60.5015,11988.0
2018-05-22 12:40:00,67.54,67.54,67.49,67.53,8533.0,60.5015,60.5015,60.4567,60.4925,8533.0
2018-05-22 12:50:00,67.5,67.55,67.5,67.52,11045.0,60.4657,60.5104,60.4657,60.4836,11045.0
2018-05-22 13:00:00,67.5,67.51,67.46,67.46,10488.0,60.4657,60.4746,60.4298,60.4298,10488.0
2018-05-22 13:10:00,67.47,67.49,67.38,67.38,10403.0,60.4388,60.4567,60.3582,60.3582,10403.0
2018-05-22 13:20:00,67.38,67.4,67.32,67.35,8405.0,60.3582,60.3761,60.3044,60.3313,8405.0
2018-05-22 13:30:00,67.35,67.37,67.29,67.3,4187.0,60.3313,60.3492,60.2775,60.2865,4187.0
2018-05-22 13:40:00,67.29,67.31,67.23,67.26,6583.0,60.2775,60.2955,60.2238,60.2507,6583.0
2018-05-22 13:50:00,67.24,67.26,67.24,67.24,5555.0,60.2327,60.2507,60.2327,60.2327,5555.0
2018-05-22 14:00:00,67.25,67.32,67.24,67.29,17633.0,60.2417,60.3044,60.2327,60.2775,17633.0
2018-05-22 14:10:00,67.27,67.27,67.17,67.17,9662.0,60.2596,60.2596,60.17,60.17,9662.0
2018-05-22 14:20:00,67.17,67.21,67.17,67.19,12546.0,60.17,60.2059,60.17,60.188,12546.0
2018-05-22 14:30:00,67.19,67.21,67.18,67.2,8125.0,60.188,60.2059,60.179,60.1969,8125.0
2018-05-22 14:40:00,67.21,67.27,67.2,67.26,10433.0,60.2059,60.2596,60.1969,60.2507,10433.0
2018-05-22 14:50:00,67.25,67.26,67.18,67.2,15278.0,60.2417,60.2507,60.179,60.1969,15278.0
2018-05-22 15:00:00,67.19,67.2,67.16,67.17,21065.0,60.188,60.1969,60.1611,60.17,21065.0
2018-05-22 15:10:00,67.17,67.18,67.11,67.15,18746.0,60.17,60.179,60.1163,60.1521,18746.0
2018-05-22 15:20:00,67.15,67.16,67.12,67.13,14207.0,60.1521,60.1611,60.1253,60.1342,14207.0
2018-05-22 15:30:00,67.12,67.12,67.06,67.1,20866.0,60.1253,60.1253,60.0715,60.1073,20866.0
2018-05-22 15:40:00,67.1,67.13,67.06,67.1,31857.0,60.1073,60.1342,60.0715,60.1073,31857.0
2018-05-22 15:50:00,67.09,67.13,67.04,67.09,69100.0,60.0984,60.1342,60.0536,60.0984,69100.0
2018-05-23 09:30:00,67.0,67.13,66.95,67.13,57056.0,60.0178,60.1342,59.973,60.1342,57056.0
2018-05-23 09:40:00,67.11,67.24,66.96,67.03,13249.0,60.1163,60.2327,59.9819,60.0446,13249.0
2018-05-23 09:50:00,67.04,67.26,67.01,67.21,14989.0,60.0536,60.2507,60.0267,60.2059,14989.0
2018-05-23 10:00:00,67.24,67.49,67.21,67.46,27720.0,60.2327,60.4567,60.2059,60.4298,27720.0
2018-05-23 10:10:00,67.45,67.52,67.37,67.37,18047.0,60.4209,60.4836,60.3492,60.3492,18047.0
2018-05-23 10:20:00,67.35,67.52,67.34,67.4,14588.0,60.3313,60.4836,60.3223,60.3761,14588.0
2018-05-23 10:30:00,67.39,67.45,67.34,67.38,13604.0,60.3671,60.4209,60.3223,60.3582,13604.0
2018-05-23 10:40:00,67.37,67.4,67.3,67.3,15539.0,60.3492,60.3761,60.2865,60.2865,15539.0
2018-05-23 10:50:00,67.31,67.33,67.28,67.29,17283.0,60.2955,60.3134,60.2686,60.2775,17283.0
2018-05-23 11:00:00,67.28,67.32,67.24,67.28,15806.0,60.2686,60.3044,60.2327,60.2686,15806.0
2018-05-23 11:10:00,67.27,67.28,67.21,67.27,10501.0,60.2596,60.2686,60.2059,60.2596,10501.0
2018-05-23 11:20:00,67.26,67.26,67.2,67.22,10073.0,60.2507,60.2507,60.1969,60.2148,10073.0
2018-05-23 11:30:00,67.21,67.33,67.21,67.3,15175.0,60.2059,60.3134,60.2059,60.2865,15175.0
2018-05-23 11:40:00,67.3,67.31,67.23,67.25,8598.0,60.2865,60.2955,60.2238,60.2417,8598.0
2018-05-23 11:50:00,67.25,67.28,67.23,67.23,10665.0,60.2417,60.2686,60.2238,60.2238,10665.0
2018-05-23 12:00:00,67.24,67.31,67.23,67.29,11538.0,60.2327,60.2955,60.2238,60.2775,11538.0
2018-05-23 12:10:00,67.29,67.31,67.28,67.28,6571.0,60.2775,60.2955,60.2686,60.2686,6571.0
2018-05-23 12:20:00,67.28,67.4,67.21,67.21,55422.0,60.2686,60.3761,60.2059,60.2059,55422.0
2018-05-23 12:30:00,67.23,67.26,67.15,67.21,14404.0,60.2238,60.2507,60.1521,60.2059,14404.0
2018-05-23 12:40:00,67.22,67.31,67.22,67.3,9810.0,60.2148,60.2955,60.2148,60.2865,9810.0
2018-05-23 12:50:00,67.31,67.35,67.29,67.35,9193.0,60.2955,60.3313,60.2775,60.3313,9193.0
2018-05-23 13:00:00,67.33,67.33,67.21,67.22,15161.0,60.3134,60.3134,60.2059,60.2148,15161.0
2018-05-23 13:10:00,67.22,67.27,67.22,67.27,12991.0,60.2148,60.2596,60.2148,60.2596,12991.0
2018-05-23 13:20:00,67.26,67.29,67.25,67.27,27304.0,60.2507,60.2775,60.2417,60.2596,27304.0
2018-05-23 13:30:00,67.27,67.28,67.23,67.23,11919.0,60.2596,60.2686,60.2238,60.2238,11919.0
2018-05-23 13:40:00,67.23,67.27,67.22,67.22,11966.0,60.2238,60.2596,60.2148,60.2148,11966.0
2018-05-23 13:50:00,67.22,67.22,67.17,67.2,10617.0,60.2148,60.2148,60.17,60.1969,10617.0
2018-05-23 14:00:00,67.2,67.36,67.2,67.36,48464.0,60.1969,60.3402,60.1969,60.3402,48464.0
2018-05-23 14:10:00,67.36,67.45,67.36,67.41,13964.0,60.3402,60.4209,60.3402,60.385,13964.0
2018-05-23 14:20:00,67.4,67.46,67.36,67.42,15614.0,60.3761,60.4298,60.3402,60.394,15614.0
2018-05-23 14:30:00,67.42,67.43,67.39,67.39,37218.0,60.394,60.4029,60.3671,60.3671,37218.0
2018-05-23 14:40:00,67.39,67.4,67.36,67.39,18154.0,60.3671,60.3761,60.3402,60.3671,18154.0
2018-05-23 14:50:00,67.39,67.52,67.38,67.52,20914.0,60.3671,60.4836,60.3582,60.4836,20914.0
2018-05-23 15:00:00,67.52,67.72,67.51,67.63,69571.0,60.4836,60.6627,60.4746,60.5821,69571.0
2018-05-23 15:10:00,67.64,67.66,67.6,67.64,15191.0,60.5911,60.609,60.5552,60.5911,15191.0
2018-05-23 15:20:00,67.64,67.66,67.62,67.62,20058.0,60.5911,60.609,60.5731,60.5731,20058.0
2018-05-23 15:30:00,67.63,67.65,67.59,67.63,24626.0,60.5821,60.6,60.5463,60.5821,24626.0
2018-05-23 15:40:00,67.62,67.65,67.57,67.65,43243.0,60.5731,60.6,60.5284,60.6,43243.0
2018-05-23 15:50:00,67.65,67.69,67.57,67.6,167598.0,60.6,60.6359,60.5284,60.5552,167598.0
2018-05-24 09:30:00,67.64,67.68,67.45,67.68,21282.0,60.5911,60.6269,60.4209,60.6269,21282.0
2018-05-24 09:40:00,67.71,67.83,67.7,67.76,34578.0,60.6538,60.7613,60.6448,60.6986,34578.0
2018-05-24 09:50:00,67.75,67.76,67.53,67.63,38809.0,60.6896,60.6986,60.4925,60.5821,38809.0
2018-05-24 10:00:00,67.62,67.82,67.6,67.8,8678.0,60.5731,60.7523,60.5552,60.7344,8678.0
2018-05-24 10:10:00,67.79,67.83,67.58,67.58,55879.0,60.7254,60.7613,60.5373,60.5373,55879.0
2018-05-24 10:20:00,67.59,67.62,67.39,67.4,51698.0,60.5463,60.5731,60.3671,60.3761,51698.0
2018-05-24 10:30:00,67.39,67.49,67.33,67.34,42598.0,60.3671,60.4567,60.3134,60.3223,42598.0
2018-05-24 10:40:00,67.36,67.37,67.25,67.29,35656.0,60.3402,60.3492,60.2417,60.2775,35656.0
2018-05-24 10:50:00,67.31,67.35,67.28,67.3,25229.0,60.2955,60.3313,60.2686,60.2865,25229.0
2018-05-24 11:00:00,67.3,67.36,67.3,67.34,18251.0,60.2865,60.3402,60.2865,60.3223,18251.0
2018-05-24 11:10:00,67.35,67.37,67.33,67.35,23991.0,60.3313,60.3492,60.3134,60.3313,23991.0
2018-05-24 11:20:00,67.36,67.38,67.34,67.37,20760.0,60.3402,60.3582,60.3223,60.3492,20760.0
2018-05-24 11:30:00,67.37,67.44,67.32,67.36,26393.0,60.3492,60.4119,60.3044,60.3402,26393.0
2018-05-24 11:40:00,67.35,67.41,67.35,67.39,11270.0,60.3313,60.385,60.3313,60.3671,11270.0
2018-05-24 11:50:00,67.37,67.51,67.33,67.51,8812.0,60.3492,60.4746,60.3134,60.4746,8812.0
2018-05-24 12:00:00,67.54,67.61,67.53,67.57,6368.0,60.5015,60.5642,60.4925,60.5284,6368.0
2018-05-24 12:10:00,67.58,67.66,67.57,67.58,14948.0,60.5373,60.609,60.5284,60.5373,14948.0
2018-05-24 12:20:00,67.58,67.59,67.55,67.58,4482.0,60.5373,60.5463,60.5104,60.5373,4482.0
2018-05-24 12:30:00,67.6,67.61,67.53,67.56,10944.0,60.5552,60.5642,60.4925,60.5194,10944.0
2018-05-24 12:40:00,67.55,67.61,67.54,67.61,5362.0,60.5104,60.5642,60.5015,60.5642,5362.0
2018-05-24 12:50:00,67.61,67.63,67.57,67.63,8676.0,60.5642,60.5821,60.5284,60.5821,8676.0
2018-05-24 13:00:00,67.63,67.69,67.61,67.69,18087.0,60.5821,60.6359,60.5642,60.6359,18087.0
2018-05-24 13:10:00,67.7,67.73,67.67,67.67,11815.0,60.6448,60.6717,60.6179,60.6179,11815.0
2018-05-24 13:20:00,67.7,67.72,67.68,67.69,6479.0,60.6448,60.6627,60.6269,60.6359,6479.0
2018-05-24 13:30:00,67.69,67.71,67.67,67.69,8128.0,60.6359,60.6538,60.6179,60.6359,8128.0
2018-05-24 13:40:00,67.7,67.71,67.66,67.67,10104.0,60.6448,60.6538,60.609,60.6179,10104.0
2018-05-24 13:50:00,67.68,67.7,67.65,67.67,9086.0,60.6269,60.6448,60.6,60.6179,9086.0
2018-05-24 14:00:00,67.66,67.66,67.6,67.64,11246.0,60.609,60.609,60.5552,60.5911,11246.0
2018-05-24 14:10:00,67.63,67.64,67.6,67.63,8834.0,60.5821,60.5911,60.5552,60.5821,8834.0
2018-05-24 14:20:00,67.64,67.65,67.56,67.6,15141.0,60.5911,60.6,60.5194,60.5552,15141.0
2018-05-24 14:30:00,67.59,67.61,67.58,67.59,11453.0,60.5463,60.5642,60.5373,60.5463,11453.0
2018-05-24 14:40:00,67.59,67.61,67.54,67.54,10267.0,60.5463,60.5642,60.5015,60.5015,10267.0
2018-05-24 14:50:00,67.54,67.6,67.53,67.6,11911.0,60.5015,60.5552,60.4925,60.5552,11911.0
2018-05-24 15:00:00,67.59,67.6,67.52,67.6,12377.0,60.5463,60.5552,60.4836,60.5552,12377.0
2018-05-24 15:10:00,67.59,67.64,67.58,67.64,10841.0,60.5463,60.5911,60.5373,60.5911,10841.0
2018-05-24 15:20:00,67.63,67.66,67.62,67.64,15933.0,60.5821,60.609,60.5731,60.5911,15933.0
2018-05-24 15:30:00,67.64,67.67,67.54,67.57,26659.0,60.5911,60.6179,60.5015,60.5284,26659.0
2018-05-24 15:40:00,67.57,67.64,67.53,67.64,41005.0,60.5284,60.5911,60.4925,60.5911,41005.0
2018-05-24 15:50:00,67.63,67.68,67.59,67.66,83326.0,60.5821,60.6269,60.5463,60.609,83326.0
2018-05-25 09:30:00,67.67,67.88,67.66,67.88,21982.0,60.6179,60.8061,60.609,60.8061,21982.0
2018-05-25 09:40:00,67.85,67.87,67.78,67.79,5566.0,60.7792,60.7971,60.7165,60.7254,5566.0
2018-05-25 09:50:00,67.75,67.81,67.65,67.79,15660.0,60.6896,60.7433,60.6,60.7254,15660.0
2018-05-25 10:00:00,67.79,67.85,67.71,67.74,30073.0,60.7254,60.7792,60.6538,60.6806,30073.0
2018-05-25 10:10:00,67.76,67.88,67.75,67.87,5980.0,60.6986,60.8061,60.6896,60.7971,5980.0
2018-05-25 10:20:00,67.86,67.91,67.8,67.85,7232.0,60.7881,60.8329,60.7344,60.7792,7232.0
2018-05-25 10:30:00,67.85,67.89,67.8,67.8,10312.0,60.7792,60.815,60.7344,60.7344,10312.0
2018-05-25 10:40:00,67.8,67.8,67.72,67.73,12637.0,60.7344,60.7344,60.6627,60.6717,12637.0
2018-05-25 10:50:00,67.72,67.76,67.71,67.73,7442.0,60.6627,60.6986,60.6538,60.6717,7442.0
2018-05-25 11:00:00,67.74,67.8,67.73,67.79,6371.0,60.6806,60.7344,60.6717,60.7254,6371.0
2018-05-25 11:10:00,67.78,67.85,67.78,67.85,12802.0,60.7165,60.7792,60.7165,60.7792,12802.0
2018-05-25 11:20:00,67.84,67.84,67.75,67.84,7441.0,60.7702,60.7702,60.6896,60.7702,7441.0
2018-05-25 11:30:00,67.83,67.86,67.83,67.85,8108.0,60.7613,60.7881,60.7613,60.7792,8108.0
2018-05-25 11:40:00,67.87,67.89,67.83,67.83,6383.0,60.7971,60.815,60.7613,60.7613,6383.0
2018-05-25 11:50:00,67.84,67.85,67.79,67.79,11380.0,60.7702,60.7792,60.7254,60.7254,11380.0
2018-05-25 12:00:00,67.8,67.82,67.73,67.73,9426.0,60.7344,60.7523,60.6717,60.6717,9426.0
2018-05-25 12:10:00,67.73,67.73,67.7,67.7,7492.0,60.6717,60.6717,60.6448,60.6448,7492.0
2018-05-25 12:20:00,67.7,67.72,67.66,67.72,11779.0,60.6448,60.6627,60.609,60.6627,11779.0
2018-05-25 12:30:00,67.71,67.73,67.7,67.7,5909.0,60.6538,60.6717,60.6448,60.6448,5909.0
2018-05-25 12:40:00,67.71,67.73,67.68,67.68,7194.0,60.6538,60.6717,60.6269,60.6269,7194.0
2018-05-25 12:50:00,67.67,67.68,67.62,67.65,9888.0,60.6179,60.6269,60.5731,60.6,9888.0
2018-05-25 13:00:00,67.65,67.7,67.64,67.7,5150.0,60.6,60.6448,60.5911,60.6448,5150.0
2018-05-25 13:10:00,67.7,67.72,67.68,67.68,6382.0,60.6448,60.6627,60.6269,60.6269,6382.0
2018-05-25 13:20:00,67.68,67.71,67.68,67.68,9580.0,60.6269,60.6538,60.6269,60.6269,9580.0
2018-05-25 13:30:00,67.67,67.67,67.57,67.57,10459.0,60.6179,60.6179,60.5284,60.5284,10459.0
2018-05-25 13:40:00,67.58,67.63,67.57,67.62,10525.0,60.5373,60.5821,60.5284,60.5731,10525.0
2018-05-25 13:50:00,67.62,67.63,67.59,67.6,11465.0,60.5731,60.5821,60.5463,60.5552,11465.0
2018-05-25 14:00:00,67.61,67.65,67.6,67.63,10599.0,60.5642,60.6,60.5552,60.5821,10599.0
2018-05-25 14:10:00,67.64,67.66,67.63,67.66,5044.0,60.5911,60.609,60.5821,60.609,5044.0
2018-05-25 14:20:00,67.67,67.71,67.64,67.7,10618.0,60.6179,60.6538,60.5911,60.6448,10618.0
2018-05-25 14:30:00,67.7,67.71,67.67,67.67,7346.0,60.6448,60.6538,60.6179,60.6179,7346.0
2018-05-25 14:40:00,67.67,67.67,67.59,67.61,8521.0,60.6179,60.6179,60.5463,60.5642,8521.0
2018-05-25 14:50:00,67.61,67.65,67.61,67.63,12919.0,60.5642,60.6,60.5642,60.5821,12919.0
2018-05-25 15:00:00,67.63,67.64,67.62,67.62,8202.0,60.5821,60.5911,60.5731,60.5731,8202.0
2018-05-25 15:10:00,67.62,67.72,67.61,67.68,14438.0,60.5731,60.6627,60.5642,60.6269,14438.0
2018-05-25 15:20:00,67.7,67.74,67.68,67.74,12575.0,60.6448,60.6806,60.6269,60.6806,12575.0
2018-05-25 15:30:00,67.75,67.78,67.71,67.76,20366.0,60.6896,60.7165,60.6538,60.6986,20366.0
2018-05-25 15:40:00,67.76,67.76,67.65,67.72,28225.0,60.6986,60.6986,60.6,60.6627,28225.0
2018-05-25 15:50:00,67.73,67.76,67.71,67.71,76227.0,60.6717,60.6986,60.6538,60.6538,76227.0
2018-05-29 09:30:00,67.26,67.4,67.12,67.24,38398.0,60.2507,60.3761,60.1253,60.2327,38398.0
2018-05-29 09:40:00,67.25,67.28,66.99,67.01,13519.0,60.2417,60.2686,60.0088,60.0267,13519.0
2018-05-29 09:50:00,67.05,67.31,67.05,67.31,12202.0,60.0625,60.2955,60.0625,60.2955,12202.0
2018-05-29 10:00:00,67.32,67.32,67.25,67.26,18033.0,60.3044,60.3044,60.2417,60.2507,18033.0
2018-05-29 10:10:00,67.25,67.27,67.08,67.17,38859.0,60.2417,60.2596,60.0894,60.17,38859.0
2018-05-29 10:20:00,67.18,67.32,67.16,67.31,14348.0,60.179,60.3044,60.1611,60.2955,14348.0
2018-05-29 10:30:00,67.31,67.31,67.2,67.27,11300.0,60.2955,60.2955,60.1969,60.2596,11300.0
2018-05-29 10:40:00,67.27,67.31,67.19,67.22,10579.0,60.2596,60.2955,60.188,60.2148,10579.0
2018-05-29 10:50:00,67.21,67.3,67.21,67.29,10571.0,60.2059,60.2865,60.2059,60.2775,10571.0
2018-05-29 11:00:00,67.31,67.37,67.26,67.37,15413.0,60.2955,60.3492,60.2507,60.3492,15413.0
2018-05-29 11:10:00,67.36,67.51,67.35,67.44,13793.0,60.3402,60.4746,60.3313,60.4119,13793.0
2018-05-29 11:20:00,67.45,67.54,67.45,67.48,10295.0,60.4209,60.5015,60.4209,60.4477,10295.0
2018-05-29 11:30:00,67.48,67.48,67.33,67.36,11424.0,60.4477,60.4477,60.3134,60.3402,11424.0
2018-05-29 11:40:00,67.34,67.34,67.2,67.26,9875.0,60.3223,60.3223,60.1969,60.2507,9875.0
2018-05-29 11:50:00,67.27,67.29,67.24,67.27,6240.0,60.2596,60.2775,60.2327,60.2596,6240.0
2018-05-29 12:00:00,67.25,67.25,67.06,67.07,14209.0,60.2417,60.2417,60.0715,60.0805,14209.0
2018-05-29 12:10:00,67.08,67.09,66.94,66.94,11020.0,60.0894,60.0984,59.964,59.964,11020.0
2018-05-29 12:20:00,66.94,67.02,66.9,66.98,12364.0,59.964,60.0357,59.9282,59.9998,12364.0
2018-05-29 12:30:00,66.99,67.1,66.98,67.07,12861.0,60.0088,60.1073,59.9998,60.0805,12861.0
2018-05-29 12:40:00,67.1,67.16,67.08,67.16,9229.0,60.1073,60.1611,60.0894,60.1611,9229.0
2018-05-29 12:50:00,67.17,67.23,67.16,67.21,14886.0,60.17,60.2238,60.1611,60.2059,14886.0
2018-05-29 13:00:00,67.21,67.21,67.08,67.09,9463.0,60.2059,60.2059,60.0894,60.0984,9463.0
2018-05-29 13:10:00,67.11,67.11,67.03,67.08,9865.0,60.1163,60.1163,60.0446,60.0894,9865.0
2018-05-29 13:20:00,67.09,67.12,67.04,67.05,11750.0,60.0984,60.1253,60.0536,60.0625,11750.0
2018-05-29 13:30:00,67.04,67.04,66.89,66.93,12921.0,60.0536,60.0536,59.9192,59.9551,12921.0
2018-05-29 13:40:00,66.94,67.03,66.92,67.0,11053.0,59.964,60.0446,59.9461,60.0178,11053.0
2018-05-29 13:50:00,67.0,67.04,66.99,67.01,7743.0,60.0178,60.0536,60.0088,60.0267,7743.0
2018-05-29 14:00:00,66.99,66.99,66.9,66.94,11937.0,60.0088,60.0088,59.9282,59.964,11937.0
2018-05-29 14:10:00,66.92,66.96,66.89,66.93,11592.0,59.9461,59.9819,59.9192,59.9551,11592.0
2018-05-29 14:20:00,66.94,67.0,66.9,67.0,14147.0,59.964,60.0178,59.9282,60.0178,14147.0
2018-05-29 14:30:00,66.97,67.03,66.96,66.98,14638.0,59.9909,60.0446,59.9819,59.9998,14638.0
2018-05-29 14:40:00,66.98,66.98,66.84,66.9,16276.0,59.9998,59.9998,59.8744,59.9282,16276.0
2018-05-29 14:50:00,66.89,66.89,66.83,66.85,14959.0,59.9192,59.9192,59.8655,59.8834,14959.0
2018-05-29 15:00:00,66.85,66.92,66.85,66.88,15929.0,59.8834,59.9461,59.8834,59.9103,15929.0
2018-05-29 15:10:00,66.9,66.93,66.89,66.92,14559.0,59.9282,59.9551,59.9192,59.9461,14559.0
2018-05-29 15:20:00,66.91,67.02,66.91,66.99,17323.0,59.9371,60.0357,59.9371,60.0088,17323.0
2018-05-29 15:30:00,66.99,67.11,66.94,67.1,22706.0,60.0088,60.1163,59.964,60.1073,22706.0
2018-05-29 15:40:00,67.11,67.17,67.1,67.11,39767.0,60.1163,60.17,60.1073,60.1163,39767.0
2018-05-29 15:50:00,67.12,67.17,67.04,67.08,134014.0,60.1253,60.17,60.0536,60.0894,134014.0
2018-05-30 09:30:00,67.32,67.61,67.32,67.57,28112.0,60.3044,60.5642,60.3044,60.5284,28112.0
2018-05-30 09:40:00,67.59,67.66,67.53,67.53,13743.0,60.5463,60.609,60.4925,60.4925,13743.0
2018-05-30 09:50:00,67.53,67.53,67.43,67.44,14798.0,60.4925,60.4925,60.4029,60.4119,14798.0
2018-05-30 10:00:00,67.46,67.52,67.42,67.5,21337.0,60.4298,60.4836,60.394,60.4657,21337.0
2018-05-30 10:10:00,67.53,67.59,67.5,67.57,19716.0,60.4925,60.5463,60.4657,60.5284,19716.0
2018-05-30 10:20:00,67.58,67.62,67.55,67.59,19760.0,60.5373,60.5731,60.5104,60.5463,19760.0
2018-05-30 10:30:00,67.6,67.65,67.56,67.65,15809.0,60.5552,60.6,60.5194,60.6,15809.0
2018-05-30 10:40:00,67.64,67.75,67.6,67.74,14345.0,60.5911,60.6896,60.5552,60.6806,14345.0
2018-05-30 10:50:00,67.74,67.8,67.73,67.8,14718.0,60.6806,60.7344,60.6717,60.7344,14718.0
2018-05-30 11:00:00,67.8,67.82,67.73,67.74,15947.0,60.7344,60.7523,60.6717,60.6806,15947.0
2018-05-30 11:10:00,67.73,67.75,67.69,67.7,15295.0,60.6717,60.6896,60.6359,60.6448,15295.0
2018-05-30 11:20:00,67.71,67.77,67.71,67.73,15757.0,60.6538,60.7075,60.6538,60.6717,15757.0
2018-05-30 11:30:00,67.73,67.89,67.73,67.89,12152.0,60.6717,60.815,60.6717,60.815,12152.0
2018-05-30 11:40:00,67.88,67.88,67.82,67.84,9200.0,60.8061,60.8061,60.7523,60.7702,9200.0
2018-05-30 11:50:00,67.87,68.06,67.86,68.05,34816.0,60.7971,60.9673,60.7881,60.9583,34816.0
2018-05-30 12:00:00,68.06,68.17,68.05,68.06,13607.0,60.9673,61.0658,60.9583,60.9673,13607.0
2018-05-30 12:10:00,68.05,68.18,68.05,68.18,108501.0,60.9583,61.0748,60.9583,61.0748,108501.0
2018-05-30 12:20:00,68.18,68.24,68.17,68.19,12678.0,61.0748,61.1285,61.0658,61.0837,12678.0
2018-05-30 12:30:00,68.18,68.18,68.09,68.14,12655.0,61.0748,61.0748,60.9942,61.039,12655.0
2018-05-30 12:40:00,68.14,68.23,68.14,68.2,13639.0,61.039,61.1196,61.039,61.0927,13639.0
2018-05-30 12:50:00,68.19,68.27,68.17,68.25,14443.0,61.0837,61.1554,61.0658,61.1375,14443.0
2018-05-30 13:00:00,68.23,68.36,68.21,68.34,11570.0,61.1196,61.236,61.1017,61.2181,11570.0
2018-05-30 13:10:00,68.34,68.45,68.33,68.43,13047.0,61.2181,61.3166,61.2092,61.2987,13047.0
2018-05-30 13:20:00,68.42,68.46,68.28,68.35,35710.0,61.2898,61.3256,61.1644,61.2271,35710.0
2018-05-30 13:30:00,68.35,68.37,68.29,68.31,15879.0,61.2271,61.245,61.1733,61.1912,15879.0
2018-05-30 13:40:00,68.32,68.32,68.24,68.26,19993.0,61.2002,61.2002,61.1285,61.1464,19993.0
2018-05-30 13:50:00,68.25,68.27,68.24,68.24,10899.0,61.1375,61.1554,61.1285,61.1285,10899.0
2018-05-30 14:00:00,68.24,68.25,68.17,68.19,43461.0,61.1285,61.1375,61.0658,61.0837,43461.0
2018-05-30 14:10:00,68.2,68.22,68.19,68.21,15076.0,61.0927,61.1106,61.0837,61.1017,15076.0
2018-05-30 14:20:00,68.2,68.25,68.2,68.25,32954.0,61.0927,61.1375,61.0927,61.1375,32954.0
2018-05-30 14:30:00,68.25,68.34,68.23,68.33,16640.0,61.1375,61.2181,61.1196,61.2092,16640.0
2018-05-30 14:40:00,68.34,68.34,68.27,68.3,16339.0,61.2181,61.2181,61.1554,61.1823,16339.0
2018-05-30 14:50:00,68.29,68.37,68.29,68.37,15277.0,61.1733,61.245,61.1733,61.245,15277.0
2018-05-30 15:00:00,68.37,68.39,68.33,68.34,18795.0,61.245,61.2629,61.2092,61.2181,18795.0
2018-05-30 15:10:00,68.34,68.37,68.34,68.36,20517.0,61.2181,61.245,61.2181,61.236,20517.0
2018-05-30 15:20:00,68.36,68.37,68.32,68.33,23793.0,61.236,61.245,61.2002,61.2092,23793.0
2018-05-30 15:30:00,68.34,68.34,68.28,68.31,33555.0,61.2181,61.2181,61.1644,61.1912,33555.0
2018-05-30 15:40:00,68.3,68.35,68.29,68.3,55472.0,61.1823,61.2271,61.1733,61.1823,55472.0
2018-05-30 15:50:00,68.3,68.36,68.3,68.33,113746.0,61.1823,61.236,61.1823,61.2092,113746.0
2018-05-31 09:30:00,68.35,68.49,68.21,68.34,16829.0,61.2271,61.3525,61.1017,61.2181,16829.0
2018-05-31 09:40:00,68.32,68.43,68.2,68.25,12629.0,61.2002,61.2987,61.0927,61.1375,12629.0
2018-05-31 09:50:00,68.25,68.41,68.25,68.35,17193.0,61.1375,61.2808,61.1375,61.2271,17193.0
2018-05-31 10:00:00,68.35,68.37,68.22,68.28,13817.0,61.2271,61.245,61.1106,61.1644,13817.0
2018-05-31 10:10:00,68.28,68.39,68.26,68.36,17282.0,61.1644,61.2629,61.1464,61.236,17282.0
2018-05-31 10:20:00,68.34,68.35,68.16,68.16,12610.0,61.2181,61.2271,61.0569,61.0569,12610.0
2018-05-31 10:30:00,68.18,68.22,68.13,68.17,19087.0,61.0748,61.1106,61.03,61.0658,19087.0
2018-05-31 10:40:00,68.16,68.25,68.15,68.17,12599.0,61.0569,61.1375,61.0479,61.0658,12599.0
2018-05-31 10:50:00,68.17,68.2,68.09,68.14,15366.0,61.0658,61.0927,60.9942,61.039,15366.0
2018-05-31 11:00:00,68.14,68.14,68.0,68.05,11981.0,61.039,61.039,60.9135,60.9583,11981.0
2018-05-31 11:10:00,68.05,68.1,67.97,68.01,12182.0,60.9583,61.0031,60.8867,60.9225,12182.0
2018-05-31 11:20:00,68.02,68.11,67.97,68.11,12701.0,60.9315,61.0121,60.8867,61.0121,12701.0
2018-05-31 11:30:00,68.09,68.11,68.01,68.03,14610.0,60.9942,61.0121,60.9225,60.9404,14610.0
2018-05-31 11:40:00,68.04,68.06,67.95,67.99,21112.0,60.9494,60.9673,60.8688,60.9046,21112.0
2018-05-31 11:50:00,68.0,68.0,67.96,67.98,7803.0,60.9135,60.9135,60.8777,60.8956,7803.0
2018-05-31 12:00:00,67.98,67.98,67.84,67.86,34477.0,60.8956,60.8956,60.7702,60.7881,34477.0
2018-05-31 12:10:00,67.86,67.86,67.77,67.78,10549.0,60.7881,60.7881,60.7075,60.7165,10549.0
2018-05-31 12:20:00,67.78,67.8,67.71,67.72,10929.0,60.7165,60.7344,60.6538,60.6627,10929.0
2018-05-31 12:30:00,67.74,67.79,67.73,67.78,8114.0,60.6806,60.7254,60.6717,60.7165,8114.0
2018-05-31 12:40:00,67.79,67.83,67.79,67.82,9473.0,60.7254,60.7613,60.7254,60.7523,9473.0
2018-05-31 12:50:00,67.82,67.82,67.75,67.78,7965.0,60.7523,60.7523,60.6896,60.7165,7965.0
2018-05-31 13:00:00,67.78,67.8,67.75,67.79,7356.0,60.7165,60.7344,60.6896,60.7254,7356.0
2018-05-31 13:10:00,67.79,67.8,67.74,67.74,9791.0,60.7254,60.7344,60.6806,60.6806,9791.0
2018-05-31 13:20:00,67.75,67.8,67.74,67.79,7778.0,60.6896,60.7344,60.6806,60.7254,7778.0
2018-05-31 13:30:00,67.79,67.79,67.74,67.75,7490.0,60.7254,60.7254,60.6806,60.6896,7490.0
2018-05-31 13:40:00,67.76,67.82,67.76,67.82,12237.0,60.6986,60.7523,60.6986,60.7523,12237.0
2018-05-31 13:50:00,67.82,67.83,67.65,67.7,14795.0,60.7523,60.7613,60.6,60.6448,14795.0
2018-05-31 14:00:00,67.68,67.72,67.63,67.71,7854.0,60.6269,60.6627,60.5821,60.6538,7854.0
2018-05-31 14:10:00,67.72,67.74,67.64,67.69,16154.0,60.6627,60.6806,60.5911,60.6359,16154.0
2018-05-31 14:20:00,67.7,67.74,67.69,67.69,8636.0,60.6448,60.6806,60.6359,60.6359,8636.0
2018-05-31 14:30:00,67.69,67.69,67.59,67.6,10942.0,60.6359,60.6359,60.5463,60.5552,10942.0
2018-05-31 14:40:00,67.6,67.64,67.58,67.63,10095.0,60.5552,60.5911,60.5373,60.5821,10095.0
2018-05-31 14:50:00,67.63,67.7,67.62,67.7,16877.0,60.5821,60.6448,60.5731,60.6448,16877.0
2018-05-31 15:00:00,67.69,67.72,67.61,67.71,14410.0,60.6359,60.6627,60.5642,60.6538,14410.0
2018-05-31 15:10:00,67.72,67.72,67.66,67.69,27888.0,60.6627,60.6627,60.609,60.6359,27888.0
2018-05-31 15:20:00,67.69,67.7,67.6,67.64,26598.0,60.6359,60.6448,60.5552,60.5911,26598.0
2018-05-31 15:30:00,67.64,67.64,67.56,67.58,35472.0,60.5911,60.5911,60.5194,60.5373,35472.0
2018-05-31 15:40:00,67.59,67.59,67.42,67.49,48538.0,60.5463,60.5463,60.394,60.4567,48538.0
2018-05-31 15:50:00,67.48,67.52,67.4,67.44,118845.0,60.4477,60.4836,60.3761,60.4119,118845.0
2018-06-01 09:30:00,67.66,68.03,67.53,67.81,21012.0,60.609,60.9404,60.4925,60.7433,21012.0
2018-06-01 09:40:00,67.77,67.88,67.66,67.7,19341.0,60.7075,60.8061,60.609,60.6448,19341.0
2018-06-01 09:50:00,67.7,67.72,67.61,67.61,31629.0,60.6448,60.6627,60.5642,60.5642,31629.0
2018-06-01 10:00:00,67.62,67.97,67.62,67.95,25187.0,60.5731,60.8867,60.5731,60.8688,25187.0
2018-06-01 10:10:00,67.94,67.99,67.9,67.91,18593.0,60.8598,60.9046,60.824,60.8329,18593.0
2018-06-01 10:20:00,67.92,68.08,67.92,68.0,19855.0,60.8419,60.9852,60.8419,60.9135,19855.0
2018-06-01 10:30:00,67.99,68.11,67.98,68.07,16406.0,60.9046,61.0121,60.8956,60.9763,16406.0
2018-06-01 10:40:00,68.07,68.11,67.94,68.09,17922.0,60.9763,61.0121,60.8598,60.9942,17922.0
2018-06-01 10:50:00,68.08,68.11,68.01,68.07,12745.0,60.9852,61.0121,60.9225,60.9763,12745.0
2018-06-01 11:00:00,68.07,68.11,67.94,67.94,14778.0,60.9763,61.0121,60.8598,60.8598,14778.0
2018-06-01 11:10:00,67.93,68.0,67.93,68.0,7445.0,60.8508,60.9135,60.8508,60.9135,7445.0
2018-06-01 11:20:00,67.99,68.07,67.98,68.02,13653.0,60.9046,60.9763,60.8956,60.9315,13653.0
2018-06-01 11:30:00,67.97,68.1,67.97,68.03,11681.0,60.8867,61.0031,60.8867,60.9404,11681.0
2018-06-01 11:40:00,68.03,68.03,67.87,67.89,16638.0,60.9404,60.9404,60.7971,60.815,16638.0
2018-06-01 11:50:00,67.89,67.91,67.87,67.91,9794.0,60.815,60.8329,60.7971,60.8329,9794.0
2018-06-01 12:00:00,67.92,67.94,67.87,67.87,9045.0,60.8419,60.8598,60.7971,60.7971,9045.0
2018-06-01 12:10:00,67.87,67.93,67.86,67.92,9259.0,60.7971,60.8508,60.7881,60.8419,9259.0
2018-06-01 12:20:00,67.93,67.94,67.87,67.89,9013.0,60.8508,60.8598,60.7971,60.815,9013.0
2018-06-01 12:30:00,67.88,67.95,67.87,67.95,12564.0,60.8061,60.8688,60.7971,60.8688,12564.0
2018-06-01 12:40:00,67.94,67.98,67.94,67.97,8630.0,60.8598,60.8956,60.8598,60.8867,8630.0
2018-06-01 12:50:00,67.96,67.98,67.95,67.97,6537.0,60.8777,60.8956,60.8688,60.8867,6537.0
2018-06-01 13:00:00,67.98,68.08,67.97,68.07,10771.0,60.8956,60.9852,60.8867,60.9763,10771.0
2018-06-01 13:10:00,68.08,68.08,67.98,67.99,10735.0,60.9852,60.9852,60.8956,60.9046,10735.0
2018-06-01 13:20:00,67.99,68.05,67.98,68.04,11227.0,60.9046,60.9583,60.8956,60.9494,11227.0
2018-06-01 13:30:00,68.04,68.04,67.95,67.97,10233.0,60.9494,60.9494,60.8688,60.8867,10233.0
2018-06-01 13:40:00,67.96,67.97,67.92,67.92,6200.0,60.8777,60.8867,60.8419,60.8419,6200.0
2018-06-01 13:50:00,67.92,67.98,67.92,67.98,8949.0,60.8419,60.8956,60.8419,60.8956,8949.0
2018-06-01 14:00:00,67.98,68.02,67.93,67.93,9795.0,60.8956,60.9315,60.8508,60.8508,9795.0
2018-06-01 14:10:00,67.92,67.98,67.92,67.96,12998.0,60.8419,60.8956,60.8419,60.8777,12998.0
2018-06-01 14:20:00,67.96,68.06,67.96,68.04,10407.0,60.8777,60.9673,60.8777,60.9494,10407.0
2018-06-01 14:30:00,68.06,68.07,67.92,68.0,21554.0,60.9673,60.9763,60.8419,60.9135,21554.0
2018-06-01 14:40:00,67.99,68.05,67.98,68.05,10447.0,60.9046,60.9583,60.8956,60.9583,10447.0
2018-06-01 14:50:00,68.06,68.07,67.99,68.01,12343.0,60.9673,60.9763,60.9046,60.9225,12343.0
2018-06-01 15:00:00,68.02,68.04,68.0,68.01,15468.0,60.9315,60.9494,60.9135,60.9225,15468.0
2018-06-01 15:10:00,68.0,68.0,67.91,67.97,13516.0,60.9135,60.9135,60.8329,60.8867,13516.0
2018-06-01 15:20:00,67.96,68.01,67.94,67.98,19166.0,60.8777,60.9225,60.8598,60.8956,19166.0
2018-06-01 15:30:00,67.98,67.98,67.9,67.94,25857.0,60.8956,60.8956,60.824,60.8598,25857.0
2018-06-01 15:40:00,67.94,68.08,67.93,68.01,41345.0,60.8598,60.9852,60.8508,60.9225,41345.0
2018-06-01 15:50:00,68.0,68.05,67.98,67.98,74725.0,60.9135,60.9583,60.8956,60.8956,74725.0
2018-06-04 09:30:00,68.18,68.49,68.18,68.29,41035.0,61.0748,61.3525,61.0748,61.1733,41035.0
2018-06-04 09:40:00,68.28,68.29,68.09,68.11,13357.0,61.1644,61.1733,60.9942,61.0121,13357.0
2018-06-04 09:50:00,68.1,68.32,68.1,68.19,23990.0,61.0031,61.2002,61.0031,61.0837,23990.0
2018-06-04 10:00:00,68.17,68.19,68.08,68.1,15399.0,61.0658,61.0837,60.9852,61.0031,15399.0
2018-06-04 10:10:00,68.11,68.2,68.07,68.19,27084.0,61.0121,61.0927,60.9763,61.0837,27084.0
2018-06-04 10:20:00,68.18,68.21,68.05,68.08,15126.0,61.0748,61.1017,60.9583,60.9852,15126.0
2018-06-04 10:30:00,68.08,68.09,68.0,68.05,39420.0,60.9852,60.9942,60.9135,60.9583,39420.0
2018-06-04 10:40:00,68.06,68.12,67.93,68.0,33880.0,60.9673,61.021,60.8508,60.9135,33880.0
2018-06-04 10:50:00,68.0,68.03,67.95,68.01,11771.0,60.9135,60.9404,60.8688,60.9225,11771.0
2018-06-04 11:00:00,68.03,68.06,67.94,67.99,17429.0,60.9404,60.9673,60.8598,60.9046,17429.0
2018-06-04 11:10:00,67.99,68.0,67.84,67.89,23320.0,60.9046,60.9135,60.7702,60.815,23320.0
2018-06-04 11:20:00,67.89,67.92,67.83,67.9,15372.0,60.815,60.8419,60.7613,60.824,15372.0
2018-06-04 11:30:00,67.9,67.96,67.86,67.93,11304.0,60.824,60.8777,60.7881,60.8508,11304.0
2018-06-04 11:40:00,67.93,68.07,67.92,67.93,21817.0,60.8508,60.9763,60.8419,60.8508,21817.0
2018-06-04 11:50:00,67.93,68.02,67.92,68.02,8956.0,60.8508,60.9315,60.8419,60.9315,8956.0
2018-06-04 12:00:00,68.01,68.1,67.96,68.1,19752.0,60.9225,61.0031,60.8777,61.0031,19752.0
2018-06-04 12:10:00,68.09,68.15,68.08,68.12,17838.0,60.9942,61.0479,60.9852,61.021,17838.0
2018-06-04 12:20:00,68.12,68.15,68.09,68.15,7754.0,61.021,61.0479,60.9942,61.0479,7754.0
2018-06-04 12:30:00,68.16,68.17,68.09,68.13,12062.0,61.0569,61.0658,60.9942,61.03,12062.0
2018-06-04 12:40:00,68.12,68.15,68.1,68.11,7730.0,61.021,61.0479,61.0031,61.0121,7730.0
2018-06-04 12:50:00,68.12,68.13,68.07,68.09,10135.0,61.021,61.03,60.9763,60.9942,10135.0
2018-06-04 13:00:00,68.09,68.13,68.07,68.07,10527.0,60.9942,61.03,60.9763,60.9763,10527.0
2018-06-04 13:10:00,68.07,68.12,68.04,68.11,17949.0,60.9763,61.021,60.9494,61.0121,17949.0
2018-06-04 13:20:00,68.11,68.14,68.09,68.14,5391.0,61.0121,61.039,60.9942,61.039,5391.0
2018-06-04 13:30:00,68.12,68.12,68.05,68.09,11947.0,61.021,61.021,60.9583,60.9942,11947.0
2018-06-04 13:40:00,68.09,68.1,68.04,68.06,8594.0,60.9942,61.0031,60.9494,60.9673,8594.0
2018-06-04 13:50:00,68.06,68.1,68.03,68.1,12790.0,60.9673,61.0031,60.9404,61.0031,12790.0
2018-06-04 14:00:00,68.09,68.19,68.09,68.19,18527.0,60.9942,61.0837,60.9942,61.0837,18527.0
2018-06-04 14:10:00,68.18,68.21,68.12,68.13,15858.0,61.0748,61.1017,61.021,61.03,15858.0
2018-06-04 14:20:00,68.12,68.15,68.08,68.12,12269.0,61.021,61.0479,60.9852,61.021,12269.0
2018-06-04 14:30:00,68.12,68.12,68.06,68.09,15380.0,61.021,61.021,60.9673,60.9942,15380.0
2018-06-04 14:40:00,68.09,68.11,68.08,68.08,9259.0,60.9942,61.0121,60.9852,60.9852,9259.0
2018-06-04 14:50:00,68.08,68.14,68.07,68.11,12906.0,60.9852,61.039,60.9763,61.0121,12906.0
2018-06-04 15:00:00,68.11,68.12,68.08,68.1,21586.0,61.0121,61.021,60.9852,61.0031,21586.0
2018-06-04 15:10:00,68.1,68.11,68.08,68.09,32227.0,61.0031,61.0121,60.9852,60.9942,32227.0
2018-06-04 15:20:00,68.1,68.1,68.06,68.08,21994.0,61.0031,61.0031,60.9673,60.9852,21994.0
2018-06-04 15:30:00,68.08,68.08,68.0,68.03,51018.0,60.9852,60.9852,60.9135,60.9404,51018.0
2018-06-04 15:40:00,68.03,68.05,67.93,67.97,50550.0,60.9404,60.9583,60.8508,60.8867,50550.0
2018-06-04 15:50:00,67.97,67.99,67.88,67.94,93094.0,60.8867,60.9046,60.8061,60.8598,93094.0
2018-06-05 09:30:00,67.98,68.15,67.84,67.92,31647.0,60.8956,61.0479,60.7702,60.8419,31647.0
2018-06-05 09:40:00,67.87,68.05,67.87,68.05,15394.0,60.7971,60.9583,60.7971,60.9583,15394.0
2018-06-05 09:50:00,68.05,68.1,67.94,68.06,8298.0,60.9583,61.0031,60.8598,60.9673,8298.0
2018-06-05 10:00:00,68.09,68.27,68.06,68.23,8305.0,60.9942,61.1554,60.9673,61.1196,8305.0
2018-06-05 10:10:00,68.23,68.23,68.08,68.14,9955.0,61.1196,61.1196,60.9852,61.039,9955.0
2018-06-05 10:20:00,68.12,68.23,68.07,68.21,13084.0,61.021,61.1196,60.9763,61.1017,13084.0
2018-06-05 10:30:00,68.21,68.23,68.09,68.12,6899.0,61.1017,61.1196,60.9942,61.021,6899.0
2018-06-05 10:40:00,68.15,68.18,68.12,68.15,11504.0,61.0479,61.0748,61.021,61.0479,11504.0
2018-06-05 10:50:00,68.15,68.24,68.14,68.2,10385.0,61.0479,61.1285,61.039,61.0927,10385.0
2018-06-05 11:00:00,68.19,68.2,68.02,68.05,16507.0,61.0837,61.0927,60.9315,60.9583,16507.0
2018-06-05 11:10:00,68.04,68.08,68.02,68.07,4867.0,60.9494,60.9852,60.9315,60.9763,4867.0
2018-06-05 11:20:00,68.04,68.04,67.93,67.97,8387.0,60.9494,60.9494,60.8508,60.8867,8387.0
2018-06-05 11:30:00,67.96,68.01,67.95,68.01,10769.0,60.8777,60.9225,60.8688,60.9225,10769.0
2018-06-05 11:40:00,68.01,68.01,67.89,67.92,10499.0,60.9225,60.9225,60.815,60.8419,10499.0
2018-06-05 11:50:00,67.91,67.94,67.87,67.94,5145.0,60.8329,60.8598,60.7971,60.8598,5145.0
2018-06-05 12:00:00,67.94,68.01,67.94,67.99,14069.0,60.8598,60.9225,60.8598,60.9046,14069.0
2018-06-05 12:10:00,67.99,68.03,67.97,68.01,9975.0,60.9046,60.9404,60.8867,60.9225,9975.0
2018-06-05 12:20:00,68.02,68.04,67.97,68.0,6141.0,60.9315,60.9494,60.8867,60.9135,6141.0
2018-06-05 12:30:00,67.98,67.98,67.92,67.94,7111.0,60.8956,60.8956,60.8419,60.8598,7111.0
2018-06-05 12:40:00,67.92,67.95,67.88,67.88,12738.0,60.8419,60.8688,60.8061,60.8061,12738.0
2018-06-05 12:50:00,67.86,67.89,67.83,67.87,9536.0,60.7881,60.815,60.7613,60.7971,9536.0
2018-06-05 13:00:00,67.86,67.86,67.8,67.85,7976.0,60.7881,60.7881,60.7344,60.7792,7976.0
2018-06-05 13:10:00,67.86,67.95,67.86,67.93,11428.0,60.7881,60.8688,60.7881,60.8508,11428.0
2018-06-05 13:20:00,67.91,67.92,67.86,67.91,7169.0,60.8329,60.8419,60.7881,60.8329,7169.0
2018-06-05 13:30:00,67.91,67.93,67.89,67.92,7373.0,60.8329,60.8508,60.815,60.8419,7373.0
2018-06-05 13:40:00,67.93,67.96,67.9,67.96,12381.0,60.8508,60.8777,60.824,60.8777,12381.0
2018-06-05 13:50:00,67.97,68.02,67.91,67.91,13802.0,60.8867,60.9315,60.8329,60.8329,13802.0
2018-06-05 14:00:00,67.92,67.92,67.89,67.9,9928.0,60.8419,60.8419,60.815,60.824,9928.0
2018-06-05 14:10:00,67.9,67.95,67.9,67.94,12992.0,60.824,60.8688,60.824,60.8598,12992.0
2018-06-05 14:20:00,67.93,67.93,67.89,67.91,11519.0,60.8508,60.8508,60.815,60.8329,11519.0
2018-06-05 14:30:00,67.91,67.91,67.88,67.89,11140.0,60.8329,60.8329,60.8061,60.815,11140.0
2018-06-05 14:40:00,67.89,67.93,67.86,67.9,10650.0,60.815,60.8508,60.7881,60.824,10650.0
2018-06-05 14:50:00,67.9,67.92,67.89,67.91,9557.0,60.824,60.8419,60.815,60.8329,9557.0
2018-06-05 15:00:00,67.91,67.94,67.89,67.91,14606.0,60.8329,60.8598,60.815,60.8329,14606.0
2018-06-05 15:10:00,67.91,67.92,67.87,67.89,17299.0,60.8329,60.8419,60.7971,60.815,17299.0
2018-06-05 15:20:00,67.88,67.89,67.82,67.83,12601.0,60.8061,60.815,60.7523,60.7613,12601.0
2018-06-05 15:30:00,67.83,67.94,67.83,67.9,30094.0,60.7613,60.8598,60.7613,60.824,30094.0
2018-06-05 15:40:00,67.9,67.94,67.83,67.92,47462.0,60.824,60.8598,60.7613,60.8419,47462.0
2018-06-05 15:50:00,67.91,67.95,67.86,67.93,76815.0,60.8329,60.8688,60.7881,60.8508,76815.0
2018-06-06 09:30:00,67.92,68.06,67.77,68.01,33414.0,60.8419,60.9673,60.7075,60.9225,33414.0
2018-06-06 09:40:00,68.03,68.1,67.93,68.01,8758.0,60.9404,61.0031,60.8508,60.9225,8758.0
2018-06-06 09:50:00,68.0,68.12,67.99,68.05,9746.0,60.9135,61.021,60.9046,60.9583,9746.0
2018-06-06 10:00:00,68.03,68.04,67.95,67.96,8303.0,60.9404,60.9494,60.8688,60.8777,8303.0
2018-06-06 10:10:00,67.95,67.96,67.9,67.95,16226.0,60.8688,60.8777,60.824,60.8688,16226.0
2018-06-06 10:20:00,67.95,68.0,67.95,67.95,7089.0,60.8688,60.9135,60.8688,60.8688,7089.0
2018-06-06 10:30:00,67.94,68.09,67.94,68.07,10515.0,60.8598,60.9942,60.8598,60.9763,10515.0
2018-06-06 10:40:00,68.06,68.17,68.06,68.11,15803.0,60.9673,61.0658,60.9673,61.0121,15803.0
2018-06-06 10:50:00,68.12,68.14,68.03,68.1,7738.0,61.021,61.039,60.9404,61.0031,7738.0
2018-06-06 11:00:00,68.15,68.16,68.07,68.1,27208.0,61.0479,61.0569,60.9763,61.0031,27208.0
2018-06-06 11:10:00,68.11,68.18,68.01,68.03,36213.0,61.0121,61.0748,60.9225,60.9404,36213.0
2018-06-06 11:20:00,68.04,68.13,68.02,68.11,13996.0,60.9494,61.03,60.9315,61.0121,13996.0
2018-06-06 11:30:00,68.12,68.19,68.05,68.09,33031.0,61.021,61.0837,60.9583,60.9942,33031.0
2018-06-06 11:40:00,68.1,68.1,68.05,68.07,14449.0,61.0031,61.0031,60.9583,60.9763,14449.0
2018-06-06 11:50:00,68.07,68.12,68.04,68.12,16164.0,60.9763,61.021,60.9494,61.021,16164.0
2018-06-06 12:00:00,68.13,68.14,68.09,68.12,8728.0,61.03,61.039,60.9942,61.021,8728.0
2018-06-06 12:10:00,68.11,68.22,68.1,68.22,10831.0,61.0121,61.1106,61.0031,61.1106,10831.0
2018-06-06 12:20:00,68.23,68.26,68.17,68.24,8300.0,61.1196,61.1464,61.0658,61.1285,8300.0
2018-06-06 12:30:00,68.24,68.27,68.21,68.26,20019.0,61.1285,61.1554,61.1017,61.1464,20019.0
2018-06-06 12:40:00,68.25,68.27,68.2,68.22,53371.0,61.1375,61.1554,61.0927,61.1106,53371.0
2018-06-06 12:50:00,68.22,68.23,68.12,68.15,9357.0,61.1106,61.1196,61.021,61.0479,9357.0
2018-06-06 13:00:00,68.15,68.17,68.13,68.15,9635.0,61.0479,61.0658,61.03,61.0479,9635.0
2018-06-06 13:10:00,68.15,68.15,68.12,68.14,8367.0,61.0479,61.0479,61.021,61.039,8367.0
2018-06-06 13:20:00,68.15,68.17,68.13,68.17,7923.0,61.0479,61.0658,61.03,61.0658,7923.0
2018-06-06 13:30:00,68.16,68.18,68.16,68.16,5514.0,61.0569,61.0748,61.0569,61.0569,5514.0
2018-06-06 13:40:00,68.17,68.17,68.13,68.13,5718.0,61.0658,61.0658,61.03,61.03,5718.0
2018-06-06 13:50:00,68.13,68.13,68.06,68.07,16752.0,61.03,61.03,60.9673,60.9763,16752.0
2018-06-06 14:00:00,68.07,68.11,68.07,68.09,11846.0,60.9763,61.0121,60.9763,60.9942,11846.0
2018-06-06 14:10:00,68.1,68.16,68.1,68.14,13320.0,61.0031,61.0569,61.0031,61.039,13320.0
2018-06-06 14:20:00,68.15,68.16,68.14,68.16,8080.0,61.0479,61.0569,61.039,61.0569,8080.0
2018-06-06 14:30:00,68.15,68.16,68.11,68.16,9876.0,61.0479,61.0569,61.0121,61.0569,9876.0
2018-06-06 14:40:00,68.17,68.3,68.16,68.29,16800.0,61.0658,61.1823,61.0569,61.1733,16800.0
2018-06-06 14:50:00,68.3,68.3,68.18,68.22,16659.0,61.1823,61.1823,61.0748,61.1106,16659.0
2018-06-06 15:00:00,68.22,68.25,68.21,68.22,12712.0,61.1106,61.1375,61.1017,61.1106,12712.0
2018-06-06 15:10:00,68.21,68.29,68.2,68.29,13257.0,61.1017,61.1733,61.0927,61.1733,13257.0
2018-06-06 15:20:00,68.28,68.31,68.27,68.28,20265.0,61.1644,61.1912,61.1554,61.1644,20265.0
2018-06-06 15:30:00,68.27,68.28,68.19,68.2,34512.0,61.1554,61.1644,61.0837,61.0927,34512.0
2018-06-06 15:40:00,68.2,68.21,68.12,68.15,26915.0,61.0927,61.1017,61.021,61.0479,26915.0
2018-06-06 15:50:00,68.15,68.25,68.12,68.25,158296.0,61.0479,61.1375,61.021,61.1375,158296.0
2018-06-07 09:30:00,68.25,68.52,68.25,68.47,24663.0,61.1375,61.3794,61.1375,61.3346,24663.0
2018-06-07 09:40:00,68.46,68.46,68.39,68.43,6864.0,61.3256,61.3256,61.2629,61.2987,6864.0
2018-06-07 09:50:00,68.45,68.5,68.38,68.4,16905.0,61.3166,61.3614,61.2539,61.2719,16905.0
2018-06-07 10:00:00,68.4,68.45,68.32,68.36,12445.0,61.2719,61.3166,61.2002,61.236,12445.0
2018-06-07 10:10:00,68.36,68.43,68.34,68.38,13998.0,61.236,61.2987,61.2181,61.2539,13998.0
2018-06-07 10:20:00,68.38,68.38,68.27,68.36,13182.0,61.2539,61.2539,61.1554,61.236,13182.0
2018-06-07 10:30:00,68.37,68.42,68.31,68.37,15626.0,61.245,61.2898,61.1912,61.245,15626.0
2018-06-07 10:40:00,68.39,68.4,68.35,68.36,9596.0,61.2629,61.2719,61.2271,61.236,9596.0
2018-06-07 10:50:00,68.36,68.41,68.33,68.37,13262.0,61.236,61.2808,61.2092,61.245,13262.0
2018-06-07 11:00:00,68.37,68.37,68.26,68.32,10869.0,61.245,61.245,61.1464,61.2002,10869.0
2018-06-07 11:10:00,68.33,68.37,68.32,68.33,9152.0,61.2092,61.245,61.2002,61.2092,9152.0
2018-06-07 11:20:00,68.33,68.33,68.3,68.33,15814.0,61.2092,61.2092,61.1823,61.2092,15814.0
2018-06-07 11:30:00,68.32,68.32,68.26,68.27,8773.0,61.2002,61.2002,61.1464,61.1554,8773.0
2018-06-07 11:40:00,68.27,68.29,68.19,68.21,7534.0,61.1554,61.1733,61.0837,61.1017,7534.0
2018-06-07 11:50:00,68.21,68.21,68.08,68.12,42354.0,61.1017,61.1017,60.9852,61.021,42354.0
2018-06-07 12:00:00,68.12,68.17,68.09,68.17,6019.0,61.021,61.0658,60.9942,61.0658,6019.0
2018-06-07 12:10:00,68.17,68.27,68.17,68.24,8652.0,61.0658,61.1554,61.0658,61.1285,8652.0
2018-06-07 12:20:00,68.24,68.24,68.2,68.23,9218.0,61.1285,61.1285,61.0927,61.1196,9218.0
2018-06-07 12:30:00,68.22,68.22,68.14,68.17,7888.0,61.1106,61.1106,61.039,61.0658,7888.0
2018-06-07 12:40:00,68.16,68.16,68.13,68.13,7386.0,61.0569,61.0569,61.03,61.03,7386.0
2018-06-07 12:50:00,68.13,68.18,68.13,68.17,7782.0,61.03,61.0748,61.03,61.0658,7782.0
2018-06-07 13:00:00,68.17,68.24,68.16,68.2,5796.0,61.0658,61.1285,61.0569,61.0927,5796.0
2018-06-07 13:10:00,68.21,68.24,68.16,68.2,13287.0,61.1017,61.1285,61.0569,61.0927,13287.0
2018-06-07 13:20:00,68.19,68.21,68.16,68.17,6089.0,61.0837,61.1017,61.0569,61.0658,6089.0
2018-06-07 13:30:00,68.18,68.25,68.13,68.13,9201.0,61.0748,61.1375,61.03,61.03,9201.0
2018-06-07 13:40:00,68.12,68.26,68.12,68.26,8713.0,61.021,61.1464,61.021,61.1464,8713.0
2018-06-07 13:50:00,68.26,68.26,68.16,68.16,12385.0,61.1464,61.1464,61.0569,61.0569,12385.0
2018-06-07 14:00:00,68.17,68.22,68.11,68.17,11818.0,61.0658,61.1106,61.0121,61.0658,11818.0
2018-06-07 14:10:00,68.17,68.25,68.16,68.19,10122.0,61.0658,61.1375,61.0569,61.0837,10122.0
2018-06-07 14:20:00,68.19,68.22,68.16,68.17,14202.0,61.0837,61.1106,61.0569,61.0658,14202.0
2018-06-07 14:30:00,68.2,68.24,68.2,68.21,12203.0,61.0927,61.1285,61.0927,61.1017,12203.0
2018-06-07 14:40:00,68.21,68.21,68.17,68.2,11194.0,61.1017,61.1017,61.0658,61.0927,11194.0
2018-06-07 14:50:00,68.19,68.19,68.14,68.14,10774.0,61.0837,61.0837,61.039,61.039,10774.0
2018-06-07 15:00:00,68.15,68.15,68.08,68.08,13573.0,61.0479,61.0479,60.9852,60.9852,13573.0
2018-06-07 15:10:00,68.06,68.08,67.98,68.0,38393.0,60.9673,60.9852,60.8956,60.9135,38393.0
2018-06-07 15:20:00,68.0,68.13,68.0,68.12,15166.0,60.9135,61.03,60.9135,61.021,15166.0
2018-06-07 15:30:00,68.11,68.17,68.11,68.17,13999.0,61.0121,61.0658,61.0121,61.0658,13999.0
2018-06-07 15:40:00,68.17,68.18,68.05,68.07,28916.0,61.0658,61.0748,60.9583,60.9763,28916.0
2018-06-07 15:50:00,68.08,68.18,68.07,68.12,62231.0,60.9852,61.0748,60.9763,61.021,62231.0
2018-06-08 09:30:00,68.11,68.25,68.1,68.14,12123.0,61.0121,61.1375,61.0031,61.039,12123.0
2018-06-08 09:40:00,68.17,68.25,68.1,68.1,8818.0,61.0658,61.1375,61.0031,61.0031,8818.0
2018-06-08 09:50:00,68.06,68.19,68.02,68.17,8562.0,60.9673,61.0837,60.9315,61.0658,8562.0
2018-06-08 10:00:00,68.18,68.18,68.09,68.12,7136.0,61.0748,61.0748,60.9942,61.021,7136.0
2018-06-08 10:10:00,68.14,68.15,68.07,68.11,12967.0,61.039,61.0479,60.9763,61.0121,12967.0
2018-06-08 10:20:00,68.11,68.17,68.11,68.13,5699.0,61.0121,61.0658,61.0121,61.03,5699.0
2018-06-08 10:30:00,68.12,68.15,68.09,68.11,11678.0,61.021,61.0479,60.9942,61.0121,11678.0
2018-06-08 10:40:00,68.11,68.14,68.1,68.11,7280.0,61.0121,61.039,61.0031,61.0121,7280.0
2018-06-08 10:50:00,68.12,68.2,68.1,68.1,16472.0,61.021,61.0927,61.0031,61.0031,16472.0
2018-06-08 11:00:00,68.11,68.13,68.07,68.08,11162.0,61.0121,61.03,60.9763,60.9852,11162.0
2018-06-08 11:10:00,68.09,68.12,68.07,68.07,9663.0,60.9942,61.021,60.9763,60.9763,9663.0
2018-06-08 11:20:00,68.07,68.11,68.02,68.06,11592.0,60.9763,61.0121,60.9315,60.9673,11592.0
2018-06-08 11:30:00,68.05,68.05,67.98,68.0,8388.0,60.9583,60.9583,60.8956,60.9135,8388.0
2018-06-08 11:40:00,67.98,68.03,67.98,68.0,6995.0,60.8956,60.9404,60.8956,60.9135,6995.0
2018-06-08 11:50:00,68.02,68.04,68.0,68.03,4758.0,60.9315,60.9494,60.9135,60.9404,4758.0
2018-06-08 12:00:00,68.04,68.11,68.04,68.11,7883.0,60.9494,61.0121,60.9494,61.0121,7883.0
2018-06-08 12:10:00,68.1,68.1,68.08,68.09,6117.0,61.0031,61.0031,60.9852,60.9942,6117.0
2018-06-08 12:20:00,68.09,68.1,68.07,68.08,9467.0,60.9942,61.0031,60.9763,60.9852,9467.0
2018-06-08 12:30:00,68.1,68.14,68.1,68.12,3013.0,61.0031,61.039,61.0031,61.021,3013.0
2018-06-08 12:40:00,68.11,68.12,68.08,68.09,4614.0,61.0121,61.021,60.9852,60.9942,4614.0
2018-06-08 12:50:00,68.1,68.13,68.1,68.12,4550.0,61.0031,61.03,61.0031,61.021,4550.0
2018-06-08 13:00:00,68.12,68.13,68.05,68.08,9677.0,61.021,61.03,60.9583,60.9852,9677.0
2018-06-08 13:10:00,68.09,68.1,68.07,68.08,5128.0,60.9942,61.0031,60.9763,60.9852,5128.0
2018-06-08 13:20:00,68.07,68.08,68.06,68.08,15486.0,60.9763,60.9852,60.9673,60.9852,15486.0
2018-06-08 13:30:00,68.08,68.13,68.06,68.09,9011.0,60.9852,61.03,60.9673,60.9942,9011.0
2018-06-08 13:40:00,68.1,68.11,68.07,68.08,8403.0,61.0031,61.0121,60.9763,60.9852,8403.0
2018-06-08 13:50:00,68.08,68.11,68.02,68.06,19654.0,60.9852,61.0121,60.9315,60.9673,19654.0
2018-06-08 14:00:00,68.07,68.09,68.03,68.04,7276.0,60.9763,60.9942,60.9404,60.9494,7276.0
2018-06-08 14:10:00,68.03,68.1,68.03,68.08,6132.0,60.9404,61.0031,60.9404,60.9852,6132.0
2018-06-08 14:20:00,68.08,68.08,68.04,68.07,7315.0,60.9852,60.9852,60.9494,60.9763,7315.0
2018-06-08 14:30:00,68.06,68.08,68.04,68.07,6593.0,60.9673,60.9852,60.9494,60.9763,6593.0
2018-06-08 14:40:00,68.06,68.11,68.06,68.07,7853.0,60.9673,61.0121,60.9673,60.9763,7853.0
2018-06-08 14:50:00,68.06,68.09,68.05,68.07,12180.0,60.9673,60.9942,60.9583,60.9763,12180.0
2018-06-08 15:00:00,68.07,68.09,68.05,68.07,8591.0,60.9763,60.9942,60.9583,60.9763,8591.0
2018-06-08 15:10:00,68.06,68.09,68.04,68.04,10015.0,60.9673,60.9942,60.9494,60.9494,10015.0
2018-06-08 15:20:00,68.04,68.09,68.03,68.09,10980.0,60.9494,60.9942,60.9404,60.9942,10980.0
2018-06-08 15:30:00,68.1,68.15,68.09,68.15,9535.0,61.0031,61.0479,60.9942,61.0479,9535.0
2018-06-08 15:40:00,68.15,68.18,68.12,68.14,28541.0,61.0479,61.0748,61.021,61.039,28541.0
2018-06-08 15:50:00,68.15,68.26,68.14,68.23,99959.0,61.0479,61.1464,61.039,61.1196,99959.0
2018-06-11 09:30:00,68.48,68.99,68.47,68.91,105140.0,61.3435,61.8004,61.3346,61.7287,105140.0
2018-06-11 09:40:00,68.9,68.93,68.77,68.79,34609.0,61.7198,61.7466,61.6033,61.6212,34609.0
2018-06-11 09:50:00,68.77,68.92,68.75,68.83,44426.0,61.6033,61.7377,61.5854,61.657,44426.0
2018-06-11 10:00:00,68.82,68.97,68.76,68.84,113156.0,61.6481,61.7825,61.5943,61.666,113156.0
2018-06-11 10:10:00,68.82,68.83,68.53,68.54,67041.0,61.6481,61.657,61.3883,61.3973,67041.0
2018-06-11 10:20:00,68.54,68.62,68.3,68.32,75571.0,61.3973,61.4689,61.1823,61.2002,75571.0
2018-06-11 10:30:00,68.31,68.49,68.27,68.48,32639.0,61.1912,61.3525,61.1554,61.3435,32639.0
2018-06-11 10:40:00,68.47,68.53,68.4,68.41,25288.0,61.3346,61.3883,61.2719,61.2808,25288.0
2018-06-11 10:50:00,68.4,68.4,68.27,68.32,49879.0,61.2719,61.2719,61.1554,61.2002,49879.0
2018-06-11 11:00:00,68.33,68.43,68.18,68.2,11459.0,61.2092,61.2987,61.0748,61.0927,11459.0
2018-06-11 11:10:00,68.21,68.42,68.2,68.37,42412.0,61.1017,61.2898,61.0927,61.245,42412.0
2018-06-11 11:20:00,68.35,68.56,68.35,68.55,44330.0,61.2271,61.4152,61.2271,61.4062,44330.0
2018-06-11 11:30:00,68.55,68.75,68.52,68.55,44652.0,61.4062,61.5854,61.3794,61.4062,44652.0
2018-06-11 11:40:00,68.55,68.66,68.45,68.48,30257.0,61.4062,61.5048,61.3166,61.3435,30257.0
2018-06-11 11:50:00,68.47,68.68,68.45,68.58,47265.0,61.3346,61.5227,61.3166,61.4331,47265.0
2018-06-11 12:00:00,68.59,68.59,68.43,68.48,20885.0,61.4421,61.4421,61.2987,61.3435,20885.0
2018-06-11 12:10:00,68.47,68.54,68.45,68.46,26002.0,61.3346,61.3973,61.3166,61.3256,26002.0
2018-06-11 12:20:00,68.45,68.6,68.45,68.58,42056.0,61.3166,61.451,61.3166,61.4331,42056.0
2018-06-11 12:30:00,68.59,68.75,68.58,68.65,36349.0,61.4421,61.5854,61.4331,61.4958,36349.0
2018-06-11 12:40:00,68.66,68.81,68.59,68.6,35517.0,61.5048,61.6391,61.4421,61.451,35517.0
2018-06-11 12:50:00,68.61,68.7,68.6,68.7,17736.0,61.46,61.5406,61.451,61.5406,17736.0
2018-06-11 13:00:00,68.69,68.75,68.67,68.67,27948.0,61.5316,61.5854,61.5137,61.5137,27948.0
2018-06-11 13:10:00,68.68,68.7,68.65,68.65,28953.0,61.5227,61.5406,61.4958,61.4958,28953.0
2018-06-11 13:20:00,68.64,68.69,68.63,68.66,27064.0,61.4868,61.5316,61.4779,61.5048,27064.0
2018-06-11 13:30:00,68.65,68.66,68.58,68.65,23455.0,61.4958,61.5048,61.4331,61.4958,23455.0
2018-06-11 13:40:00,68.64,68.83,68.64,68.72,65748.0,61.4868,61.657,61.4868,61.5585,65748.0
2018-06-11 13:50:00,68.72,68.84,68.67,68.73,63587.0,61.5585,61.666,61.5137,61.5675,63587.0
2018-06-11 14:00:00,68.74,68.75,68.62,68.66,31711.0,61.5764,61.5854,61.4689,61.5048,31711.0
2018-06-11 14:10:00,68.67,68.73,68.66,68.71,37457.0,61.5137,61.5675,61.5048,61.5496,37457.0
2018-06-11 14:20:00,68.71,68.79,68.69,68.77,41863.0,61.5496,61.6212,61.5316,61.6033,41863.0
2018-06-11 14:30:00,68.76,68.85,68.69,68.76,43155.0,61.5943,61.675,61.5316,61.5943,43155.0
2018-06-11 14:40:00,68.75,68.86,68.7,68.71,70958.0,61.5854,61.6839,61.5406,61.5496,70958.0
2018-06-11 14:50:00,68.71,68.85,68.68,68.84,54552.0,61.5496,61.675,61.5227,61.666,54552.0
2018-06-11 15:00:00,68.84,68.85,68.76,68.78,37534.0,61.666,61.675,61.5943,61.6123,37534.0
2018-06-11 15:10:00,68.78,68.88,68.78,68.86,46882.0,61.6123,61.7018,61.6123,61.6839,46882.0
2018-06-11 15:20:00,68.87,68.93,68.86,68.92,37993.0,61.6929,61.7466,61.6839,61.7377,37993.0
2018-06-11 15:30:00,68.91,68.92,68.86,68.89,47972.0,61.7287,61.7377,61.6839,61.7108,47972.0
2018-06-11 15:40:00,68.89,68.97,68.86,68.88,143519.0,61.7108,61.7825,61.6839,61.7018,143519.0
2018-06-11 15:50:00,68.87,68.87,68.69,68.72,169218.0,61.6929,61.6929,61.5316,61.5585,169218.0
2018-06-12 09:30:00,68.89,69.06,68.77,68.98,62985.0,61.7108,61.8631,61.6033,61.7914,62985.0
2018-06-12 09:40:00,68.99,69.0,68.71,68.82,68262.0,61.8004,61.8093,61.5496,61.6481,68262.0
2018-06-12 09:50:00,68.8,68.85,68.66,68.67,31840.0,61.6302,61.675,61.5048,61.5137,31840.0
2018-06-12 10:00:00,68.68,68.76,68.63,68.64,15649.0,61.5227,61.5943,61.4779,61.4868,15649.0
2018-06-12 10:10:00,68.65,68.73,68.63,68.65,21081.0,61.4958,61.5675,61.4779,61.4958,21081.0
2018-06-12 10:20:00,68.64,68.65,68.49,68.57,47785.0,61.4868,61.4958,61.3525,61.4241,47785.0
2018-06-12 10:30:00,68.57,68.75,68.55,68.73,29886.0,61.4241,61.5854,61.4062,61.5675,29886.0
2018-06-12 10:40:00,68.73,68.77,68.67,68.77,26537.0,61.5675,61.6033,61.5137,61.6033,26537.0
2018-06-12 10:50:00,68.77,68.99,68.7,68.73,44773.0,61.6033,61.8004,61.5406,61.5675,44773.0
2018-06-12 11:00:00,68.73,68.83,68.69,68.81,33679.0,61.5675,61.657,61.5316,61.6391,33679.0
2018-06-12 11:10:00,68.8,68.87,68.78,68.84,19996.0,61.6302,61.6929,61.6123,61.666,19996.0
2018-06-12 11:20:00,68.84,68.99,68.84,68.97,34446.0,61.666,61.8004,61.666,61.7825,34446.0
2018-06-12 11:30:00,68.96,69.13,68.94,69.12,42832.0,61.7735,61.9258,61.7556,61.9168,42832.0
2018-06-12 11:40:00,69.12,69.19,69.01,69.03,31229.0,61.9168,61.9795,61.8183,61.8362,31229.0
2018-06-12 11:50:00,69.05,69.2,68.95,69.14,34413.0,61.8541,61.9885,61.7645,61.9347,34413.0
2018-06-12 12:00:00,69.11,69.21,69.11,69.2,44752.0,61.9079,61.9974,61.9079,61.9885,44752.0
2018-06-12 12:10:00,69.21,69.27,69.16,69.2,42000.0,61.9974,62.0512,61.9527,61.9885,42000.0
2018-06-12 12:20:00,69.21,69.3,69.21,69.28,18791.0,61.9974,62.0781,61.9974,62.0602,18791.0
2018-06-12 12:30:00,69.28,69.29,69.23,69.28,12669.0,62.0602,62.0691,62.0154,62.0602,12669.0
2018-06-12 12:40:00,69.28,69.31,69.26,69.29,19204.0,62.0602,62.087,62.0422,62.0691,19204.0
2018-06-12 12:50:00,69.29,69.46,69.29,69.33,32666.0,62.0691,62.2214,62.0691,62.1049,32666.0
2018-06-12 13:00:00,69.32,69.45,69.32,69.42,27946.0,62.096,62.2124,62.096,62.1856,27946.0
2018-06-12 13:10:00,69.41,69.41,69.29,69.3,16522.0,62.1766,62.1766,62.0691,62.0781,16522.0
2018-06-12 13:20:00,69.3,69.36,69.3,69.36,39799.0,62.0781,62.1318,62.0781,62.1318,39799.0
2018-06-12 13:30:00,69.35,69.42,69.35,69.39,21280.0,62.1229,62.1856,62.1229,62.1587,21280.0
2018-06-12 13:40:00,69.38,69.42,69.36,69.36,44444.0,62.1497,62.1856,62.1318,62.1318,44444.0
2018-06-12 13:50:00,69.36,69.5,69.3,69.5,40348.0,62.1318,62.2572,62.0781,62.2572,40348.0
2018-06-12 14:00:00,69.49,69.5,69.35,69.35,26278.0,62.2483,62.2572,62.1229,62.1229,26278.0
2018-06-12 14:10:00,69.34,69.36,69.3,69.34,16609.0,62.1139,62.1318,62.0781,62.1139,16609.0
2018-06-12 14:20:00,69.33,69.34,69.23,69.27,25979.0,62.1049,62.1139,62.0154,62.0512,25979.0
2018-06-12 14:30:00,69.27,69.4,69.25,69.37,35216.0,62.0512,62.1676,62.0333,62.1408,35216.0
2018-06-12 14:40:00,69.36,69.38,69.31,69.37,19728.0,62.1318,62.1497,62.087,62.1408,19728.0
2018-06-12 14:50:00,69.36,69.39,69.3,69.3,21113.0,62.1318,62.1587,62.0781,62.0781,21113.0
2018-06-12 15:00:00,69.3,69.39,69.29,69.38,26223.0,62.0781,62.1587,62.0691,62.1497,26223.0
2018-06-12 15:10:00,69.39,69.67,69.38,69.52,80096.0,62.1587,62.4095,62.1497,62.2751,80096.0
2018-06-12 15:20:00,69.51,69.55,69.49,69.53,28896.0,62.2662,62.302,62.2483,62.2841,28896.0
2018-06-12 15:30:00,69.53,69.6,69.44,69.46,85819.0,62.2841,62.3468,62.2035,62.2214,85819.0
2018-06-12 15:40:00,69.45,69.47,69.39,69.42,57681.0,62.2124,62.2304,62.1587,62.1856,57681.0
2018-06-12 15:50:00,69.43,69.49,69.39,69.41,124699.0,62.1945,62.2483,62.1587,62.1766,124699.0
2018-06-13 09:30:00,69.4,69.51,69.31,69.37,30339.0,62.1676,62.2662,62.087,62.1408,30339.0
2018-06-13 09:40:00,69.38,69.49,69.2,69.41,58660.0,62.1497,62.2483,61.9885,62.1766,58660.0
2018-06-13 09:50:00,69.39,69.59,69.2,69.2,47331.0,62.1587,62.3378,61.9885,61.9885,47331.0
2018-06-13 10:00:00,69.22,69.25,69.09,69.18,82845.0,62.0064,62.0333,61.89,61.9706,82845.0
2018-06-13 10:10:00,69.17,69.18,69.1,69.1,29320.0,61.9616,61.9706,61.8989,61.8989,29320.0
2018-06-13 10:20:00,69.1,69.12,69.02,69.1,14459.0,61.8989,61.9168,61.8272,61.8989,14459.0
2018-06-13 10:30:00,69.09,69.2,69.05,69.18,24484.0,61.89,61.9885,61.8541,61.9706,24484.0
2018-06-13 10:40:00,69.2,69.29,69.16,69.27,17203.0,61.9885,62.0691,61.9527,62.0512,17203.0
2018-06-13 10:50:00,69.26,69.46,69.26,69.43,24337.0,62.0422,62.2214,62.0422,62.1945,24337.0
2018-06-13 11:00:00,69.43,69.49,69.37,69.41,16601.0,62.1945,62.2483,62.1408,62.1766,16601.0
2018-06-13 11:10:00,69.41,69.52,69.41,69.51,19287.0,62.1766,62.2751,62.1766,62.2662,19287.0
2018-06-13 11:20:00,69.51,69.56,69.49,69.53,12503.0,62.2662,62.311,62.2483,62.2841,12503.0
2018-06-13 11:30:00,69.52,69.64,69.48,69.53,32385.0,62.2751,62.3826,62.2393,62.2841,32385.0
2018-06-13 11:40:00,69.53,69.54,69.47,69.52,15280.0,62.2841,62.2931,62.2304,62.2751,15280.0
2018-06-13 11:50:00,69.5,69.54,69.46,69.46,16718.0,62.2572,62.2931,62.2214,62.2214,16718.0
2018-06-13 12:00:00,69.44,69.5,69.34,69.39,19867.0,62.2035,62.2572,62.1139,62.1587,19867.0
2018-06-13 12:10:00,69.39,69.43,69.38,69.39,12085.0,62.1587,62.1945,62.1497,62.1587,12085.0
2018-06-13 12:20:00,69.38,69.44,69.25,69.28,38024.0,62.1497,62.2035,62.0333,62.0602,38024.0
2018-06-13 12:30:00,69.27,69.33,69.24,69.24,20538.0,62.0512,62.1049,62.0243,62.0243,20538.0
2018-06-13 12:40:00,69.24,69.29,69.23,69.27,5260.0,62.0243,62.0691,62.0154,62.0512,5260.0
2018-06-13 12:50:00,69.28,69.28,69.23,69.23,13419.0,62.0602,62.0602,62.0154,62.0154,13419.0
2018-06-13 13:00:00,69.21,69.28,69.2,69.2,37848.0,61.9974,62.0602,61.9885,61.9885,37848.0
2018-06-13 13:10:00,69.21,69.25,69.16,69.17,8599.0,61.9974,62.0333,61.9527,61.9616,8599.0
2018-06-13 13:20:00,69.17,69.18,69.09,69.09,6100.0,61.9616,61.9706,61.89,61.89,6100.0
2018-06-13 13:30:00,69.09,69.18,69.09,69.1,13816.0,61.89,61.9706,61.89,61.8989,13816.0
2018-06-13 13:40:00,69.11,69.12,69.06,69.06,10103.0,61.9079,61.9168,61.8631,61.8631,10103.0
2018-06-13 13:50:00,69.06,69.06,68.99,69.01,21335.0,61.8631,61.8631,61.8004,61.8183,21335.0
2018-06-13 14:00:00,69.01,69.01,68.73,68.8,21461.0,61.8183,61.8183,61.5675,61.6302,21461.0
2018-06-13 14:10:00,68.78,68.89,68.78,68.82,16139.0,61.6123,61.7108,61.6123,61.6481,16139.0
2018-06-13 14:20:00,68.82,68.83,68.78,68.8,18439.0,61.6481,61.657,61.6123,61.6302,18439.0
2018-06-13 14:30:00,68.8,68.82,68.71,68.81,19969.0,61.6302,61.6481,61.5496,61.6391,19969.0
2018-06-13 14:40:00,68.81,68.86,68.78,68.86,13551.0,61.6391,61.6839,61.6123,61.6839,13551.0
2018-06-13 14:50:00,68.87,68.91,68.85,68.9,28267.0,61.6929,61.7287,61.675,61.7198,28267.0
2018-06-13 15:00:00,68.9,69.03,68.9,68.97,32827.0,61.7198,61.8362,61.7198,61.7825,32827.0
2018-06-13 15:10:00,68.97,69.02,68.97,68.99,27870.0,61.7825,61.8272,61.7825,61.8004,27870.0
2018-06-13 15:20:00,68.99,69.01,68.87,68.91,27399.0,61.8004,61.8183,61.6929,61.7287,27399.0
2018-06-13 15:30:00,68.9,68.94,68.86,68.89,36661.0,61.7198,61.7556,61.6839,61.7108,36661.0
2018-06-13 15:40:00,68.88,68.93,68.83,68.85,45133.0,61.7018,61.7466,61.657,61.675,45133.0
2018-06-13 15:50:00,68.85,68.9,68.68,68.74,150428.0,61.675,61.7198,61.5227,61.5764,150428.0
2018-06-14 09:30:00,68.71,69.02,68.71,68.83,26648.0,61.5496,61.8272,61.5496,61.657,26648.0
2018-06-14 09:40:00,68.85,69.14,68.83,69.05,23987.0,61.675,61.9347,61.657,61.8541,23987.0
2018-06-14 09:50:00,69.05,69.15,68.97,69.11,21905.0,61.8541,61.9437,61.7825,61.9079,21905.0
2018-06-14 10:00:00,69.11,69.19,69.04,69.05,28945.0,61.9079,61.9795,61.8452,61.8541,28945.0
2018-06-14 10:10:00,69.06,69.1,68.83,68.85,34258.0,61.8631,61.8989,61.657,61.675,34258.0
2018-06-14 10:20:00,68.84,68.93,68.8,68.8,25578.0,61.666,61.7466,61.6302,61.6302,25578.0
2018-06-14 10:30:00,68.79,68.79,68.55,68.62,26341.0,61.6212,61.6212,61.4062,61.4689,26341.0
2018-06-14 10:40:00,68.59,68.66,68.5,68.55,36735.0,61.4421,61.5048,61.3614,61.4062,36735.0
2018-06-14 10:50:00,68.53,68.58,68.48,68.51,22732.0,61.3883,61.4331,61.3435,61.3704,22732.0
2018-06-14 11:00:00,68.52,68.52,68.4,68.5,23650.0,61.3794,61.3794,61.2719,61.3614,23650.0
2018-06-14 11:10:00,68.48,68.66,68.48,68.58,24220.0,61.3435,61.5048,61.3435,61.4331,24220.0
2018-06-14 11:20:00,68.58,68.64,68.57,68.64,12349.0,61.4331,61.4868,61.4241,61.4868,12349.0
2018-06-14 11:30:00,68.65,68.8,68.64,68.76,30681.0,61.4958,61.6302,61.4868,61.5943,30681.0
2018-06-14 11:40:00,68.74,68.83,68.74,68.82,17042.0,61.5764,61.657,61.5764,61.6481,17042.0
2018-06-14 11:50:00,68.83,68.89,68.81,68.88,14118.0,61.657,61.7108,61.6391,61.7018,14118.0
2018-06-14 12:00:00,68.88,68.95,68.86,68.95,24673.0,61.7018,61.7645,61.6839,61.7645,24673.0
2018-06-14 12:10:00,68.95,69.0,68.92,68.96,12670.0,61.7645,61.8093,61.7377,61.7735,12670.0
2018-06-14 12:20:00,68.95,69.01,68.95,69.01,13159.0,61.7645,61.8183,61.7645,61.8183,13159.0
2018-06-14 12:30:00,69.01,69.04,68.94,68.95,17473.0,61.8183,61.8452,61.7556,61.7645,17473.0
2018-06-14 12:40:00,68.96,69.02,68.96,68.98,13228.0,61.7735,61.8272,61.7735,61.7914,13228.0
2018-06-14 12:50:00,68.98,69.01,68.89,68.9,14011.0,61.7914,61.8183,61.7108,61.7198,14011.0
2018-06-14 13:00:00,68.9,68.9,68.81,68.88,25035.0,61.7198,61.7198,61.6391,61.7018,25035.0
2018-06-14 13:10:00,68.88,68.92,68.86,68.87,31870.0,61.7018,61.7377,61.6839,61.6929,31870.0
2018-06-14 13:20:00,68.87,68.94,68.87,68.92,29855.0,61.6929,61.7556,61.6929,61.7377,29855.0
2018-06-14 13:30:00,68.94,68.96,68.87,68.91,19668.0,61.7556,61.7735,61.6929,61.7287,19668.0
2018-06-14 13:40:00,68.91,68.93,68.88,68.91,12018.0,61.7287,61.7466,61.7018,61.7287,12018.0
2018-06-14 13:50:00,68.91,68.93,68.87,68.88,18955.0,61.7287,61.7466,61.6929,61.7018,18955.0
2018-06-14 14:00:00,68.88,68.93,68.84,68.92,18185.0,61.7018,61.7466,61.666,61.7377,18185.0
2018-06-14 14:10:00,68.92,68.98,68.9,68.97,24195.0,61.7377,61.7914,61.7198,61.7825,24195.0
2018-06-14 14:20:00,68.97,69.03,68.97,69.02,28623.0,61.7825,61.8362,61.7825,61.8272,28623.0
2018-06-14 14:30:00,69.03,69.06,69.0,69.04,18060.0,61.8362,61.8631,61.8093,61.8452,18060.0
2018-06-14 14:40:00,69.04,69.17,69.04,69.16,28589.0,61.8452,61.9616,61.8452,61.9527,28589.0
2018-06-14 14:50:00,69.17,69.17,69.09,69.11,31872.0,61.9616,61.9616,61.89,61.9079,31872.0
2018-06-14 15:00:00,69.11,69.14,69.05,69.09,24121.0,61.9079,61.9347,61.8541,61.89,24121.0
2018-06-14 15:10:00,69.09,69.15,69.09,69.13,20356.0,61.89,61.9437,61.89,61.9258,20356.0
2018-06-14 15:20:00,69.14,69.2,69.13,69.2,19073.0,61.9347,61.9885,61.9258,61.9885,19073.0
2018-06-14 15:30:00,69.2,69.22,69.18,69.22,27887.0,61.9885,62.0064,61.9706,62.0064,27887.0
2018-06-14 15:40:00,69.22,69.28,69.22,69.28,58291.0,62.0064,62.0602,62.0064,62.0602,58291.0
2018-06-14 15:50:00,69.27,69.3,69.21,69.25,212681.0,62.0512,62.0781,61.9974,62.0333,212681.0
2018-06-15 09:30:00,69.29,69.41,68.82,69.37,214587.0,62.0691,62.1766,61.6481,62.1408,214587.0
2018-06-15 09:40:00,69.37,69.63,69.33,69.63,29813.0,62.1408,62.3737,62.1049,62.3737,29813.0
2018-06-15 09:50:00,69.62,69.72,69.6,69.66,27488.0,62.3647,62.4543,62.3468,62.4006,27488.0
2018-06-15 10:00:00,69.66,69.75,69.63,69.7,13000.0,62.4006,62.4812,62.3737,62.4364,13000.0
2018-06-15 10:10:00,69.72,69.89,69.7,69.86,49627.0,62.4543,62.6066,62.4364,62.5797,49627.0
2018-06-15 10:20:00,69.85,69.85,69.68,69.73,16556.0,62.5708,62.5708,62.4185,62.4633,16556.0
2018-06-15 10:30:00,69.73,69.74,69.57,69.6,24192.0,62.4633,62.4722,62.3199,62.3468,24192.0
2018-06-15 10:40:00,69.62,69.76,69.62,69.65,12921.0,62.3647,62.4901,62.3647,62.3916,12921.0
2018-06-15 10:50:00,69.67,69.76,69.66,69.72,16153.0,62.4095,62.4901,62.4006,62.4543,16153.0
2018-06-15 11:00:00,69.72,69.8,69.69,69.69,10767.0,62.4543,62.526,62.4274,62.4274,10767.0
2018-06-15 11:10:00,69.68,69.78,69.67,69.72,12303.0,62.4185,62.508,62.4095,62.4543,12303.0
2018-06-15 11:20:00,69.7,69.71,69.59,69.61,55560.0,62.4364,62.4453,62.3378,62.3558,55560.0
2018-06-15 11:30:00,69.61,69.68,69.55,69.65,13418.0,62.3558,62.4185,62.302,62.3916,13418.0
2018-06-15 11:40:00,69.65,69.71,69.63,69.69,22573.0,62.3916,62.4453,62.3737,62.4274,22573.0
2018-06-15 11:50:00,69.69,69.83,69.69,69.83,11589.0,62.4274,62.5528,62.4274,62.5528,11589.0
2018-06-15 12:00:00,69.84,69.85,69.72,69.73,8671.0,62.5618,62.5708,62.4543,62.4633,8671.0
2018-06-15 12:10:00,69.73,69.73,69.67,69.72,19017.0,62.4633,62.4633,62.4095,62.4543,19017.0
2018-06-15 12:20:00,69.71,69.71,69.65,69.69,12217.0,62.4453,62.4453,62.3916,62.4274,12217.0
2018-06-15 12:30:00,69.68,69.69,69.62,69.64,8903.0,62.4185,62.4274,62.3647,62.3826,8903.0
2018-06-15 12:40:00,69.62,69.69,69.62,69.66,10579.0,62.3647,62.4274,62.3647,62.4006,10579.0
2018-06-15 12:50:00,69.67,69.71,69.62,69.69,14498.0,62.4095,62.4453,62.3647,62.4274,14498.0
2018-06-15 13:00:00,69.68,69.72,69.66,69.69,9487.0,62.4185,62.4543,62.4006,62.4274,9487.0
2018-06-15 13:10:00,69.69,69.71,69.64,69.64,50296.0,62.4274,62.4453,62.3826,62.3826,50296.0
2018-06-15 13:20:00,69.64,69.65,69.61,69.62,22934.0,62.3826,62.3916,62.3558,62.3647,22934.0
2018-06-15 13:30:00,69.62,69.65,69.6,69.63,12296.0,62.3647,62.3916,62.3468,62.3737,12296.0
2018-06-15 13:40:00,69.63,69.63,69.53,69.53,18806.0,62.3737,62.3737,62.2841,62.2841,18806.0
2018-06-15 13:50:00,69.52,69.55,69.48,69.52,34905.0,62.2751,62.302,62.2393,62.2751,34905.0
2018-06-15 14:00:00,69.53,69.57,69.52,69.57,18748.0,62.2841,62.3199,62.2751,62.3199,18748.0
2018-06-15 14:10:00,69.56,69.61,69.5,69.6,17039.0,62.311,62.3558,62.2572,62.3468,17039.0
2018-06-15 14:20:00,69.61,69.7,69.61,69.69,10496.0,62.3558,62.4364,62.3558,62.4274,10496.0
2018-06-15 14:30:00,69.69,69.81,69.69,69.75,29928.0,62.4274,62.5349,62.4274,62.4812,29928.0
2018-06-15 14:40:00,69.73,69.75,69.68,69.71,12802.0,62.4633,62.4812,62.4185,62.4453,12802.0
2018-06-15 14:50:00,69.69,69.77,69.68,69.73,8382.0,62.4274,62.4991,62.4185,62.4633,8382.0
2018-06-15 15:00:00,69.72,69.76,69.71,69.72,16062.0,62.4543,62.4901,62.4453,62.4543,16062.0
2018-06-15 15:10:00,69.71,69.76,69.71,69.71,15124.0,62.4453,62.4901,62.4453,62.4453,15124.0
2018-06-15 15:20:00,69.72,69.85,69.72,69.85,20425.0,62.4543,62.5708,62.4543,62.5708,20425.0
2018-06-15 15:30:00,69.86,69.97,69.85,69.97,35633.0,62.5797,62.6782,62.5708,62.6782,35633.0
2018-06-15 15:40:00,69.97,69.97,69.87,69.88,46827.0,62.6782,62.6782,62.5887,62.5976,46827.0
2018-06-15 15:50:00,69.88,69.9,69.82,69.88,138846.0,62.5976,62.6155,62.5439,62.5976,138846.0
2018-06-18 09:30:00,69.42,69.55,69.08,69.13,39848.0,62.1856,62.302,61.881,61.9258,39848.0
2018-06-18 09:40:00,69.11,69.24,68.92,69.14,35671.0,61.9079,62.0243,61.7377,61.9347,35671.0
2018-06-18 09:50:00,69.15,69.69,69.14,69.28,99824.0,61.9437,62.4274,61.9347,62.0602,99824.0
2018-06-18 10:00:00,69.28,69.39,69.26,69.26,23899.0,62.0602,62.1587,62.0422,62.0422,23899.0
2018-06-18 10:10:00,69.28,69.3,69.19,69.24,16480.0,62.0602,62.0781,61.9795,62.0243,16480.0
2018-06-18 10:20:00,69.23,69.32,69.18,69.3,18924.0,62.0154,62.096,61.9706,62.0781,18924.0
2018-06-18 10:30:00,69.3,69.39,69.25,69.35,26668.0,62.0781,62.1587,62.0333,62.1229,26668.0
2018-06-18 10:40:00,69.35,69.38,69.28,69.34,22040.0,62.1229,62.1497,62.0602,62.1139,22040.0
2018-06-18 10:50:00,69.36,69.36,69.25,69.26,12787.0,62.1318,62.1318,62.0333,62.0422,12787.0
2018-06-18 11:00:00,69.25,69.33,69.23,69.33,20366.0,62.0333,62.1049,62.0154,62.1049,20366.0
2018-06-18 11:10:00,69.34,69.38,69.28,69.28,7131.0,62.1139,62.1497,62.0602,62.0602,7131.0
2018-06-18 11:20:00,69.3,69.34,69.24,69.24,14315.0,62.0781,62.1139,62.0243,62.0243,14315.0
2018-06-18 11:30:00,69.25,69.3,69.2,69.23,18854.0,62.0333,62.0781,61.9885,62.0154,18854.0
2018-06-18 11:40:00,69.23,69.3,69.19,69.3,21218.0,62.0154,62.0781,61.9795,62.0781,21218.0
2018-06-18 11:50:00,69.27,69.27,69.19,69.19,14869.0,62.0512,62.0512,61.9795,61.9795,14869.0
2018-06-18 12:00:00,69.19,69.24,69.17,69.24,8460.0,61.9795,62.0243,61.9616,62.0243,8460.0
2018-06-18 12:10:00,69.23,69.24,69.19,69.2,11885.0,62.0154,62.0243,61.9795,61.9885,11885.0
2018-06-18 12:20:00,69.19,69.22,69.13,69.14,10688.0,61.9795,62.0064,61.9258,61.9347,10688.0
2018-06-18 12:30:00,69.14,69.17,69.12,69.12,9983.0,61.9347,61.9616,61.9168,61.9168,9983.0
2018-06-18 12:40:00,69.14,69.26,69.14,69.23,41223.0,61.9347,62.0422,61.9347,62.0154,41223.0
2018-06-18 12:50:00,69.23,69.26,69.2,69.25,19760.0,62.0154,62.0422,61.9885,62.0333,19760.0
2018-06-18 13:00:00,69.26,69.26,69.22,69.24,9555.0,62.0422,62.0422,62.0064,62.0243,9555.0
2018-06-18 13:10:00,69.24,69.28,69.23,69.28,13864.0,62.0243,62.0602,62.0154,62.0602,13864.0
2018-06-18 13:20:00,69.27,69.32,69.24,69.24,11658.0,62.0512,62.096,62.0243,62.0243,11658.0
2018-06-18 13:30:00,69.24,69.26,69.22,69.24,12298.0,62.0243,62.0422,62.0064,62.0243,12298.0
2018-06-18 13:40:00,69.24,69.24,69.21,69.23,15113.0,62.0243,62.0243,61.9974,62.0154,15113.0
2018-06-18 13:50:00,69.22,69.23,69.21,69.22,14402.0,62.0064,62.0154,61.9974,62.0064,14402.0
2018-06-18 14:00:00,69.22,69.25,69.19,69.25,12931.0,62.0064,62.0333,61.9795,62.0333,12931.0
2018-06-18 14:10:00,69.24,69.27,69.2,69.26,9853.0,62.0243,62.0512,61.9885,62.0422,9853.0
2018-06-18 14:20:00,69.27,69.34,69.26,69.28,15606.0,62.0512,62.1139,62.0422,62.0602,15606.0
2018-06-18 14:30:00,69.28,69.33,69.27,69.29,12317.0,62.0602,62.1049,62.0512,62.0691,12317.0
2018-06-18 14:40:00,69.31,69.33,69.27,69.28,17513.0,62.087,62.1049,62.0512,62.0602,17513.0
2018-06-18 14:50:00,69.28,69.29,69.23,69.25,22229.0,62.0602,62.0691,62.0154,62.0333,22229.0
2018-06-18 15:00:00,69.23,69.25,69.21,69.23,10962.0,62.0154,62.0333,61.9974,62.0154,10962.0
2018-06-18 15:10:00,69.23,69.24,69.2,69.22,16273.0,62.0154,62.0243,61.9885,62.0064,16273.0
2018-06-18 15:20:00,69.22,69.22,69.17,69.18,17558.0,62.0064,62.0064,61.9616,61.9706,17558.0
2018-06-18 15:30:00,69.17,69.21,69.15,69.15,38967.0,61.9616,61.9974,61.9437,61.9437,38967.0
2018-06-18 15:40:00,69.15,69.21,69.05,69.2,55909.0,61.9437,61.9974,61.8541,61.9885,55909.0
2018-06-18 15:50:00,69.2,69.24,69.15,69.22,113186.0,61.9885,62.0243,61.9437,62.0064,113186.0
2018-06-19 09:30:00,68.86,69.15,68.78,69.04,29595.0,61.6839,61.9437,61.6123,61.8452,29595.0
2018-06-19 09:40:00,69.05,69.18,68.92,69.17,27921.0,61.8541,61.9706,61.7377,61.9616,27921.0
2018-06-19 09:50:00,69.17,69.18,68.92,69.11,40368.0,61.9616,61.9706,61.7377,61.9079,40368.0
2018-06-19 10:00:00,69.1,69.11,68.98,69.09,26454.0,61.8989,61.9079,61.7914,61.89,26454.0
2018-06-19 10:10:00,69.09,69.11,68.95,68.97,44498.0,61.89,61.9079,61.7645,61.7825,44498.0
2018-06-19 10:20:00,68.96,68.98,68.79,68.91,14902.0,61.7735,61.7914,61.6212,61.7287,14902.0
2018-06-19 10:30:00,68.87,68.99,68.87,68.91,27854.0,61.6929,61.8004,61.6929,61.7287,27854.0
2018-06-19 10:40:00,68.89,69.0,68.86,68.98,10749.0,61.7108,61.8093,61.6839,61.7914,10749.0
2018-06-19 10:50:00,68.95,68.97,68.88,68.91,17909.0,61.7645,61.7825,61.7018,61.7287,17909.0
2018-06-19 11:00:00,68.91,68.94,68.89,68.92,10704.0,61.7287,61.7556,61.7108,61.7377,10704.0
2018-06-19 11:10:00,68.91,68.93,68.87,68.92,9969.0,61.7287,61.7466,61.6929,61.7377,9969.0
2018-06-19 11:20:00,68.91,68.93,68.89,68.9,10086.0,61.7287,61.7466,61.7108,61.7198,10086.0
2018-06-19 11:30:00,68.91,68.91,68.88,68.91,10423.0,61.7287,61.7287,61.7018,61.7287,10423.0
2018-06-19 11:40:00,68.91,69.0,68.88,68.97,12591.0,61.7287,61.8093,61.7018,61.7825,12591.0
2018-06-19 11:50:00,68.97,69.0,68.91,68.94,10612.0,61.7825,61.8093,61.7287,61.7556,10612.0
2018-06-19 12:00:00,68.94,68.95,68.81,68.81,23699.0,61.7556,61.7645,61.6391,61.6391,23699.0
2018-06-19 12:10:00,68.81,68.86,68.81,68.85,10234.0,61.6391,61.6839,61.6391,61.675,10234.0
2018-06-19 12:20:00,68.85,68.88,68.85,68.86,15451.0,61.675,61.7018,61.675,61.6839,15451.0
2018-06-19 12:30:00,68.87,68.88,68.82,68.82,16223.0,61.6929,61.7018,61.6481,61.6481,16223.0
2018-06-19 12:40:00,68.81,68.81,68.76,68.8,10851.0,61.6391,61.6391,61.5943,61.6302,10851.0
2018-06-19 12:50:00,68.8,68.84,68.77,68.83,11311.0,61.6302,61.666,61.6033,61.657,11311.0
2018-06-19 13:00:00,68.83,68.84,68.78,68.83,11565.0,61.657,61.666,61.6123,61.657,11565.0
2018-06-19 13:10:00,68.82,68.83,68.8,68.8,13902.0,61.6481,61.657,61.6302,61.6302,13902.0
2018-06-19 13:20:00,68.8,68.81,68.77,68.8,15877.0,61.6302,61.6391,61.6033,61.6302,15877.0
2018-06-19 13:30:00,68.8,68.82,68.75,68.77,22511.0,61.6302,61.6481,61.5854,61.6033,22511.0
2018-06-19 13:40:00,68.78,68.81,68.77,68.8,10232.0,61.6123,61.6391,61.6033,61.6302,10232.0
2018-06-19 13:50:00,68.8,68.84,68.79,68.84,15365.0,61.6302,61.666,61.6212,61.666,15365.0
2018-06-19 14:00:00,68.84,68.94,68.84,68.93,14213.0,61.666,61.7556,61.666,61.7466,14213.0
2018-06-19 14:10:00,68.93,68.95,68.9,68.93,11976.0,61.7466,61.7645,61.7198,61.7466,11976.0
2018-06-19 14:20:00,68.93,68.95,68.9,68.92,16629.0,61.7466,61.7645,61.7198,61.7377,16629.0
2018-06-19 14:30:00,68.91,68.94,68.9,68.92,11685.0,61.7287,61.7556,61.7198,61.7377,11685.0
2018-06-19 14:40:00,68.92,68.98,68.92,68.98,48700.0,61.7377,61.7914,61.7377,61.7914,48700.0
2018-06-19 14:50:00,68.99,69.07,68.99,69.02,17685.0,61.8004,61.872,61.8004,61.8272,17685.0
2018-06-19 15:00:00,69.03,69.05,69.01,69.04,13252.0,61.8362,61.8541,61.8183,61.8452,13252.0
2018-06-19 15:10:00,69.04,69.08,69.03,69.03,28565.0,61.8452,61.881,61.8362,61.8362,28565.0
2018-06-19 15:20:00,69.03,69.05,69.0,69.0,14693.0,61.8362,61.8541,61.8093,61.8093,14693.0
2018-06-19 15:30:00,69.0,69.15,69.0,69.07,39538.0,61.8093,61.9437,61.8093,61.872,39538.0
2018-06-19 15:40:00,69.06,69.11,69.01,69.05,55127.0,61.8631,61.9079,61.8183,61.8541,55127.0
2018-06-19 15:50:00,69.06,69.19,69.04,69.15,136870.0,61.8631,61.9795,61.8452,61.9437,136870.0
2018-06-20 09:30:00,69.17,69.32,69.1,69.18,15770.0,61.9616,62.096,61.8989,61.9706,15770.0
2018-06-20 09:40:00,69.17,69.17,68.97,69.0,14880.0,61.9616,61.9616,61.7825,61.8093,14880.0
2018-06-20 09:50:00,68.97,69.07,68.94,69.0,14405.0,61.7825,61.872,61.7556,61.8093,14405.0
2018-06-20 10:00:00,69.01,69.05,68.92,68.94,14543.0,61.8183,61.8541,61.7377,61.7556,14543.0
2018-06-20 10:10:00,68.95,68.95,68.8,68.84,30402.0,61.7645,61.7645,61.6302,61.666,30402.0
2018-06-20 10:20:00,68.83,68.88,68.8,68.87,20381.0,61.657,61.7018,61.6302,61.6929,20381.0
2018-06-20 10:30:00,68.87,69.0,68.84,69.0,11894.0,61.6929,61.8093,61.666,61.8093,11894.0
2018-06-20 10:40:00,68.99,69.01,68.93,68.97,11510.0,61.8004,61.8183,61.7466,61.7825,11510.0
2018-06-20 10:50:00,68.98,69.0,68.93,68.94,21247.0,61.7914,61.8093,61.7466,61.7556,21247.0
2018-06-20 11:00:00,68.93,68.94,68.84,68.84,12038.0,61.7466,61.7556,61.666,61.666,12038.0
2018-06-20 11:10:00,68.87,68.95,68.81,68.9,12889.0,61.6929,61.7645,61.6391,61.7198,12889.0
2018-06-20 11:20:00,68.9,68.98,68.89,68.96,35839.0,61.7198,61.7914,61.7108,61.7735,35839.0
2018-06-20 11:30:00,68.96,68.96,68.84,68.91,12154.0,61.7735,61.7735,61.666,61.7287,12154.0
2018-06-20 11:40:00,68.91,68.93,68.88,68.89,10993.0,61.7287,61.7466,61.7018,61.7108,10993.0
2018-06-20 11:50:00,68.88,68.92,68.88,68.91,18320.0,61.7018,61.7377,61.7018,61.7287,18320.0
2018-06-20 12:00:00,68.9,68.93,68.89,68.9,12382.0,61.7198,61.7466,61.7108,61.7198,12382.0
2018-06-20 12:10:00,68.9,68.94,68.9,68.92,6487.0,61.7198,61.7556,61.7198,61.7377,6487.0
2018-06-20 12:20:00,68.92,68.97,68.92,68.94,7625.0,61.7377,61.7825,61.7377,61.7556,7625.0
2018-06-20 12:30:00,68.96,68.98,68.94,68.98,7015.0,61.7735,61.7914,61.7556,61.7914,7015.0
2018-06-20 12:40:00,68.98,69.02,68.97,69.02,9404.0,61.7914,61.8272,61.7825,61.8272,9404.0
2018-06-20 12:50:00,69.02,69.03,69.0,69.01,5604.0,61.8272,61.8362,61.8093,61.8183,5604.0
2018-06-20 13:00:00,69.01,69.01,68.95,68.97,10248.0,61.8183,61.8183,61.7645,61.7825,10248.0
2018-06-20 13:10:00,68.97,68.98,68.94,68.96,7212.0,61.7825,61.7914,61.7556,61.7735,7212.0
2018-06-20 13:20:00,68.95,68.97,68.87,68.89,15968.0,61.7645,61.7825,61.6929,61.7108,15968.0
2018-06-20 13:30:00,68.89,68.9,68.86,68.86,6674.0,61.7108,61.7198,61.6839,61.6839,6674.0
2018-06-20 13:40:00,68.87,68.9,68.87,68.88,7894.0,61.6929,61.7198,61.6929,61.7018,7894.0
2018-06-20 13:50:00,68.88,68.93,68.87,68.92,16237.0,61.7018,61.7466,61.6929,61.7377,16237.0
2018-06-20 14:00:00,68.92,68.94,68.9,68.9,8577.0,61.7377,61.7556,61.7198,61.7198,8577.0
2018-06-20 14:10:00,68.91,68.95,68.91,68.92,10544.0,61.7287,61.7645,61.7287,61.7377,10544.0
2018-06-20 14:20:00,68.92,68.93,68.88,68.91,16463.0,61.7377,61.7466,61.7018,61.7287,16463.0
2018-06-20 14:30:00,68.91,68.93,68.9,68.91,22827.0,61.7287,61.7466,61.7198,61.7287,22827.0
2018-06-20 14:40:00,68.91,68.92,68.87,68.91,14741.0,61.7287,61.7377,61.6929,61.7287,14741.0
2018-06-20 14:50:00,68.9,68.91,68.87,68.9,15495.0,61.7198,61.7287,61.6929,61.7198,15495.0
2018-06-20 15:00:00,68.9,68.93,68.88,68.92,18999.0,61.7198,61.7466,61.7018,61.7377,18999.0
2018-06-20 15:10:00,68.92,69.0,68.9,68.95,47125.0,61.7377,61.8093,61.7198,61.7645,47125.0
2018-06-20 15:20:00,68.94,68.96,68.92,68.93,31631.0,61.7556,61.7735,61.7377,61.7466,31631.0
2018-06-20 15:30:00,68.92,68.95,68.86,68.88,49073.0,61.7377,61.7645,61.6839,61.7018,49073.0
2018-06-20 15:40:00,68.88,68.94,68.83,68.91,46676.0,61.7018,61.7556,61.657,61.7287,46676.0
2018-06-20 15:50:00,68.91,68.93,68.88,68.9,64205.0,61.7287,61.7466,61.7018,61.7198,64205.0
2018-06-21 09:30:00,69.0,69.09,68.91,68.94,24551.0,61.8093,61.89,61.7287,61.7556,24551.0
2018-06-21 09:40:00,68.96,69.11,68.94,69.06,15452.0,61.7735,61.9079,61.7556,61.8631,15452.0
2018-06-21 09:50:00,69.07,69.13,69.04,69.06,21729.0,61.872,61.9258,61.8452,61.8631,21729.0
2018-06-21 10:00:00,69.06,69.07,68.94,68.94,17516.0,61.8631,61.872,61.7556,61.7556,17516.0
2018-06-21 10:10:00,68.97,69.05,68.95,68.97,17442.0,61.7825,61.8541,61.7645,61.7825,17442.0
2018-06-21 10:20:00,68.97,68.97,68.9,68.96,8937.0,61.7825,61.7825,61.7198,61.7735,8937.0
2018-06-21 10:30:00,68.97,69.14,68.97,69.1,22307.0,61.7825,61.9347,61.7825,61.8989,22307.0
2018-06-21 10:40:00,69.05,69.07,68.96,69.01,8139.0,61.8541,61.872,61.7735,61.8183,8139.0
2018-06-21 10:50:00,69.02,69.04,68.94,68.94,13989.0,61.8272,61.8452,61.7556,61.7556,13989.0
2018-06-21 11:00:00,68.96,69.07,68.92,69.05,20894.0,61.7735,61.872,61.7377,61.8541,20894.0
2018-06-21 11:10:00,69.03,69.13,69.01,69.11,3827.0,61.8362,61.9258,61.8183,61.9079,3827.0
2018-06-21 11:20:00,69.12,69.13,69.07,69.11,10593.0,61.9168,61.9258,61.872,61.9079,10593.0
2018-06-21 11:30:00,69.11,69.14,69.08,69.1,7374.0,61.9079,61.9347,61.881,61.8989,7374.0
2018-06-21 11:40:00,69.1,69.14,69.05,69.05,7585.0,61.8989,61.9347,61.8541,61.8541,7585.0
2018-06-21 11:50:00,69.05,69.09,68.95,68.98,27376.0,61.8541,61.89,61.7645,61.7914,27376.0
2018-06-21 12:00:00,68.99,69.0,68.89,68.95,14038.0,61.8004,61.8093,61.7108,61.7645,14038.0
2018-06-21 12:10:00,68.94,68.98,68.94,68.98,7031.0,61.7556,61.7914,61.7556,61.7914,7031.0
2018-06-21 12:20:00,68.99,69.0,68.92,68.97,11834.0,61.8004,61.8093,61.7377,61.7825,11834.0
2018-06-21 12:30:00,68.98,69.01,68.95,69.0,16024.0,61.7914,61.8183,61.7645,61.8093,16024.0
2018-06-21 12:40:00,69.0,69.02,68.96,68.98,12739.0,61.8093,61.8272,61.7735,61.7914,12739.0
2018-06-21 12:50:00,68.99,68.99,68.94,68.94,15809.0,61.8004,61.8004,61.7556,61.7556,15809.0
2018-06-21 13:00:00,68.94,68.95,68.89,68.93,13251.0,61.7556,61.7645,61.7108,61.7466,13251.0
2018-06-21 13:10:00,68.93,68.98,68.9,68.97,17510.0,61.7466,61.7914,61.7198,61.7825,17510.0
2018-06-21 13:20:00,68.97,69.0,68.96,68.99,11354.0,61.7825,61.8093,61.7735,61.8004,11354.0
2018-06-21 13:30:00,69.0,69.01,68.96,68.98,37706.0,61.8093,61.8183,61.7735,61.7914,37706.0
2018-06-21 13:40:00,68.96,69.02,68.95,69.02,26085.0,61.7735,61.8272,61.7645,61.8272,26085.0
2018-06-21 13:50:00,69.01,69.18,69.01,69.14,104919.0,61.8183,61.9706,61.8183,61.9347,104919.0
2018-06-21 14:00:00,69.13,69.23,69.09,69.14,38549.0,61.9258,62.0154,61.89,61.9347,38549.0
2018-06-21 14:10:00,69.13,69.15,69.09,69.12,40600.0,61.9258,61.9437,61.89,61.9168,40600.0
2018-06-21 14:20:00,69.12,69.27,69.1,69.24,45713.0,61.9168,62.0512,61.8989,62.0243,45713.0
2018-06-21 14:30:00,69.24,69.32,69.17,69.21,63694.0,62.0243,62.096,61.9616,61.9974,63694.0
2018-06-21 14:40:00,69.2,69.21,69.15,69.19,35213.0,61.9885,61.9974,61.9437,61.9795,35213.0
2018-06-21 14:50:00,69.18,69.22,69.14,69.16,51063.0,61.9706,62.0064,61.9347,61.9527,51063.0
2018-06-21 15:00:00,69.16,69.17,69.1,69.17,64778.0,61.9527,61.9616,61.8989,61.9616,64778.0
2018-06-21 15:10:00,69.17,69.18,69.1,69.11,63707.0,61.9616,61.9706,61.8989,61.9079,63707.0
2018-06-21 15:20:00,69.12,69.23,69.05,69.23,79155.0,61.9168,62.0154,61.8541,62.0154,79155.0
2018-06-21 15:30:00,69.23,69.23,69.04,69.06,54211.0,62.0154,62.0154,61.8452,61.8631,54211.0
2018-06-21 15:40:00,69.06,69.07,68.97,69.07,81233.0,61.8631,61.872,61.7825,61.872,81233.0
2018-06-21 15:50:00,69.06,69.18,69.05,69.15,133665.0,61.8631,61.9706,61.8541,61.9437,133665.0
2018-06-22 09:30:00,69.41,69.71,69.36,69.66,32040.0,62.1766,62.4453,62.1318,62.4006,32040.0
2018-06-22 09:40:00,69.67,69.76,69.37,69.56,39555.0,62.4095,62.4901,62.1408,62.311,39555.0
2018-06-22 09:50:00,69.53,69.76,69.5,69.71,39260.0,62.2841,62.4901,62.2572,62.4453,39260.0
2018-06-22 10:00:00,69.72,69.74,69.59,69.63,15389.0,62.4543,62.4722,62.3378,62.3737,15389.0
2018-06-22 10:10:00,69.64,69.65,69.55,69.57,17663.0,62.3826,62.3916,62.302,62.3199,17663.0
2018-06-22 10:20:00,69.57,69.66,69.49,69.51,29036.0,62.3199,62.4006,62.2483,62.2662,29036.0
2018-06-22 10:30:00,69.52,69.64,69.5,69.5,18413.0,62.2751,62.3826,62.2572,62.2572,18413.0
2018-06-22 10:40:00,69.5,69.65,69.49,69.63,19736.0,62.2572,62.3916,62.2483,62.3737,19736.0
2018-06-22 10:50:00,69.63,69.63,69.43,69.49,32914.0,62.3737,62.3737,62.1945,62.2483,32914.0
2018-06-22 11:00:00,69.48,69.51,69.44,69.48,41843.0,62.2393,62.2662,62.2035,62.2393,41843.0
2018-06-22 11:10:00,69.48,69.52,69.44,69.49,22550.0,62.2393,62.2751,62.2035,62.2483,22550.0
2018-06-22 11:20:00,69.49,69.51,69.45,69.5,18280.0,62.2483,62.2662,62.2124,62.2572,18280.0
2018-06-22 11:30:00,69.5,69.52,69.46,69.49,27097.0,62.2572,62.2751,62.2214,62.2483,27097.0
2018-06-22 11:40:00,69.49,69.53,69.47,69.48,18329.0,62.2483,62.2841,62.2304,62.2393,18329.0
2018-06-22 11:50:00,69.48,69.52,69.47,69.5,23893.0,62.2393,62.2751,62.2304,62.2572,23893.0
2018-06-22 12:00:00,69.5,69.54,69.45,69.52,15327.0,62.2572,62.2931,62.2124,62.2751,15327.0
2018-06-22 12:10:00,69.51,69.52,69.49,69.51,9407.0,62.2662,62.2751,62.2483,62.2662,9407.0
2018-06-22 12:20:00,69.5,69.52,69.47,69.52,27845.0,62.2572,62.2751,62.2304,62.2751,27845.0
2018-06-22 12:30:00,69.51,69.55,69.49,69.55,10836.0,62.2662,62.302,62.2483,62.302,10836.0
2018-06-22 12:40:00,69.56,69.59,69.52,69.53,13550.0,62.311,62.3378,62.2751,62.2841,13550.0
2018-06-22 12:50:00,69.53,69.56,69.49,69.5,25301.0,62.2841,62.311,62.2483,62.2572,25301.0
2018-06-22 13:00:00,69.51,69.54,69.5,69.53,10904.0,62.2662,62.2931,62.2572,62.2841,10904.0
2018-06-22 13:10:00,69.53,69.55,69.52,69.53,11572.0,62.2841,62.302,62.2751,62.2841,11572.0
2018-06-22 13:20:00,69.53,69.54,69.52,69.53,18916.0,62.2841,62.2931,62.2751,62.2841,18916.0
2018-06-22 13:30:00,69.53,69.62,69.5,69.6,19887.0,62.2841,62.3647,62.2572,62.3468,19887.0
2018-06-22 13:40:00,69.61,69.63,69.58,69.59,7909.0,62.3558,62.3737,62.3289,62.3378,7909.0
2018-06-22 13:50:00,69.59,69.65,69.59,69.63,9154.0,62.3378,62.3916,62.3378,62.3737,9154.0
2018-06-22 14:00:00,69.64,69.73,69.59,69.72,24903.0,62.3826,62.4633,62.3378,62.4543,24903.0
2018-06-22 14:10:00,69.73,69.76,69.72,69.76,16384.0,62.4633,62.4901,62.4543,62.4901,16384.0
2018-06-22 14:20:00,69.75,69.78,69.7,69.78,22533.0,62.4812,62.508,62.4364,62.508,22533.0
2018-06-22 14:30:00,69.77,69.79,69.75,69.78,13822.0,62.4991,62.517,62.4812,62.508,13822.0
2018-06-22 14:40:00,69.78,69.81,69.77,69.8,28665.0,62.508,62.5349,62.4991,62.526,28665.0
2018-06-22 14:50:00,69.8,69.84,69.75,69.77,22289.0,62.526,62.5618,62.4812,62.4991,22289.0
2018-06-22 15:00:00,69.76,69.78,69.74,69.75,19181.0,62.4901,62.508,62.4722,62.4812,19181.0
2018-06-22 15:10:00,69.75,69.79,69.74,69.75,12670.0,62.4812,62.517,62.4722,62.4812,12670.0
2018-06-22 15:20:00,69.75,69.81,69.74,69.78,31913.0,62.4812,62.5349,62.4722,62.508,31913.0
2018-06-22 15:30:00,69.78,69.86,69.76,69.79,56476.0,62.508,62.5797,62.4901,62.517,56476.0
2018-06-22 15:40:00,69.8,69.91,69.78,69.9,46837.0,62.526,62.6245,62.508,62.6155,46837.0
2018-06-22 15:50:00,69.89,69.9,69.68,69.72,203121.0,62.6066,62.6155,62.4185,62.4543,203121.0
2018-06-25 09:30:00,69.63,69.77,69.54,69.73,30367.0,62.3737,62.4991,62.2931,62.4633,30367.0
2018-06-25 09:40:00,69.75,69.75,69.42,69.48,60100.0,62.4812,62.4812,62.1856,62.2393,60100.0
2018-06-25 09:50:00,69.47,69.71,69.13,69.39,54040.0,62.2304,62.4453,61.9258,62.1587,54040.0
2018-06-25 10:00:00,69.37,69.47,69.24,69.36,27138.0,62.1408,62.2304,62.0243,62.1318,27138.0
2018-06-25 10:10:00,69.34,69.43,69.29,69.33,26198.0,62.1139,62.1945,62.0691,62.1049,26198.0
2018-06-25 10:20:00,69.31,69.41,69.28,69.35,14437.0,62.087,62.1766,62.0602,62.1229,14437.0
2018-06-25 10:30:00,69.35,69.46,69.33,69.46,18517.0,62.1229,62.2214,62.1049,62.2214,18517.0
2018-06-25 10:40:00,69.44,69.58,69.44,69.51,15638.0,62.2035,62.3289,62.2035,62.2662,15638.0
2018-06-25 10:50:00,69.51,69.6,69.46,69.59,54263.0,62.2662,62.3468,62.2214,62.3378,54263.0
2018-06-25 11:00:00,69.59,69.62,69.51,69.59,35558.0,62.3378,62.3647,62.2662,62.3378,35558.0
2018-06-25 11:10:00,69.58,69.63,69.47,69.47,31044.0,62.3289,62.3737,62.2304,62.2304,31044.0
2018-06-25 11:20:00,69.46,69.46,69.26,69.26,27482.0,62.2214,62.2214,62.0422,62.0422,27482.0
2018-06-25 11:30:00,69.26,69.32,69.21,69.31,21261.0,62.0422,62.096,61.9974,62.087,21261.0
2018-06-25 11:40:00,69.32,69.53,69.3,69.52,14736.0,62.096,62.2841,62.0781,62.2751,14736.0
2018-06-25 11:50:00,69.5,69.51,69.41,69.41,8484.0,62.2572,62.2662,62.1766,62.1766,8484.0
2018-06-25 12:00:00,69.4,69.4,69.24,69.24,33899.0,62.1676,62.1676,62.0243,62.0243,33899.0
2018-06-25 12:10:00,69.26,69.39,69.25,69.36,11856.0,62.0422,62.1587,62.0333,62.1318,11856.0
2018-06-25 12:20:00,69.34,69.46,69.29,69.42,9965.0,62.1139,62.2214,62.0691,62.1856,9965.0
2018-06-25 12:30:00,69.41,69.44,69.38,69.38,9272.0,62.1766,62.2035,62.1497,62.1497,9272.0
2018-06-25 12:40:00,69.39,69.48,69.39,69.42,9436.0,62.1587,62.2393,62.1587,62.1856,9436.0
2018-06-25 12:50:00,69.41,69.56,69.41,69.56,9152.0,62.1766,62.311,62.1766,62.311,9152.0
2018-06-25 13:00:00,69.58,69.58,69.48,69.49,8371.0,62.3289,62.3289,62.2393,62.2483,8371.0
2018-06-25 13:10:00,69.48,69.5,69.42,69.43,11562.0,62.2393,62.2572,62.1856,62.1945,11562.0
2018-06-25 13:20:00,69.45,69.49,69.43,69.46,10175.0,62.2124,62.2483,62.1945,62.2214,10175.0
2018-06-25 13:30:00,69.45,69.56,69.45,69.54,6558.0,62.2124,62.311,62.2124,62.2931,6558.0
2018-06-25 13:40:00,69.53,69.66,69.52,69.66,10731.0,62.2841,62.4006,62.2751,62.4006,10731.0
2018-06-25 13:50:00,69.64,69.65,69.57,69.59,12236.0,62.3826,62.3916,62.3199,62.3378,12236.0
2018-06-25 14:00:00,69.59,69.63,69.52,69.52,13443.0,62.3378,62.3737,62.2751,62.2751,13443.0
2018-06-25 14:10:00,69.52,69.53,69.43,69.45,11869.0,62.2751,62.2841,62.1945,62.2124,11869.0
2018-06-25 14:20:00,69.44,69.47,69.44,69.45,8268.0,62.2035,62.2304,62.2035,62.2124,8268.0
2018-06-25 14:30:00,69.45,69.45,69.32,69.33,27038.0,62.2124,62.2124,62.096,62.1049,27038.0
2018-06-25 14:40:00,69.33,69.35,69.25,69.26,48115.0,62.1049,62.1229,62.0333,62.0422,48115.0
2018-06-25 14:50:00,69.26,69.3,69.2,69.25,45971.0,62.0422,62.0781,61.9885,62.0333,45971.0
2018-06-25 15:00:00,69.25,69.35,69.24,69.27,23917.0,62.0333,62.1229,62.0243,62.0512,23917.0
2018-06-25 15:10:00,69.28,69.3,69.18,69.3,29357.0,62.0602,62.0781,61.9706,62.0781,29357.0
2018-06-25 15:20:00,69.3,69.38,69.27,69.31,39011.0,62.0781,62.1497,62.0512,62.087,39011.0
2018-06-25 15:30:00,69.32,69.59,69.3,69.55,57319.0,62.096,62.3378,62.0781,62.302,57319.0
2018-06-25 15:40:00,69.55,69.59,69.37,69.4,63191.0,62.302,62.3378,62.1408,62.1676,63191.0
2018-06-25 15:50:00,69.39,69.57,69.37,69.47,170794.0,62.1587,62.3199,62.1408,62.2304,170794.0
2018-06-26 09:30:00,69.5,69.64,69.38,69.54,25943.0,62.2572,62.3826,62.1497,62.2931,25943.0
2018-06-26 09:40:00,69.54,69.77,69.54,69.62,24248.0,62.2931,62.4991,62.2931,62.3647,24248.0
2018-06-26 09:50:00,69.6,69.68,69.54,69.65,24791.0,62.3468,62.4185,62.2931,62.3916,24791.0
2018-06-26 10:00:00,69.66,69.78,69.66,69.68,31496.0,62.4006,62.508,62.4006,62.4185,31496.0
2018-06-26 10:10:00,69.63,69.66,69.35,69.41,45301.0,62.3737,62.4006,62.1229,62.1766,45301.0
2018-06-26 10:20:00,69.41,69.43,69.25,69.31,29604.0,62.1766,62.1945,62.0333,62.087,29604.0
2018-06-26 10:30:00,69.3,69.36,69.26,69.29,23299.0,62.0781,62.1318,62.0422,62.0691,23299.0
2018-06-26 10:40:00,69.29,69.3,69.17,69.27,21779.0,62.0691,62.0781,61.9616,62.0512,21779.0
2018-06-26 10:50:00,69.29,69.35,69.14,69.2,29608.0,62.0691,62.1229,61.9347,61.9885,29608.0
2018-06-26 11:00:00,69.2,69.3,69.18,69.27,13414.0,61.9885,62.0781,61.9706,62.0512,13414.0
2018-06-26 11:10:00,69.28,69.32,69.14,69.2,23910.0,62.0602,62.096,61.9347,61.9885,23910.0
2018-06-26 11:20:00,69.22,69.29,69.16,69.17,9378.0,62.0064,62.0691,61.9527,61.9616,9378.0
2018-06-26 11:30:00,69.18,69.23,69.14,69.2,21137.0,61.9706,62.0154,61.9347,61.9885,21137.0
2018-06-26 11:40:00,69.22,69.28,69.17,69.18,14827.0,62.0064,62.0602,61.9616,61.9706,14827.0
2018-06-26 11:50:00,69.17,69.21,69.09,69.2,16005.0,61.9616,61.9974,61.89,61.9885,16005.0
2018-06-26 12:00:00,69.2,69.24,69.14,69.21,11290.0,61.9885,62.0243,61.9347,61.9974,11290.0
2018-06-26 12:10:00,69.19,69.22,69.11,69.14,12496.0,61.9795,62.0064,61.9079,61.9347,12496.0
2018-06-26 12:20:00,69.15,69.17,69.1,69.12,7983.0,61.9437,61.9616,61.8989,61.9168,7983.0
2018-06-26 12:30:00,69.15,69.17,69.11,69.16,7796.0,61.9437,61.9616,61.9079,61.9527,7796.0
2018-06-26 12:40:00,69.16,69.23,69.15,69.19,12050.0,61.9527,62.0154,61.9437,61.9795,12050.0
2018-06-26 12:50:00,69.19,69.26,69.18,69.23,6635.0,61.9795,62.0422,61.9706,62.0154,6635.0
2018-06-26 13:00:00,69.25,69.28,69.21,69.28,6709.0,62.0333,62.0602,61.9974,62.0602,6709.0
2018-06-26 13:10:00,69.27,69.32,69.25,69.3,13192.0,62.0512,62.096,62.0333,62.0781,13192.0
2018-06-26 13:20:00,69.3,69.32,69.26,69.28,9783.0,62.0781,62.096,62.0422,62.0602,9783.0
2018-06-26 13:30:00,69.28,69.34,69.26,69.34,8208.0,62.0602,62.1139,62.0422,62.1139,8208.0
2018-06-26 13:40:00,69.33,69.33,69.29,69.3,7896.0,62.1049,62.1049,62.0691,62.0781,7896.0
2018-06-26 13:50:00,69.29,69.37,69.27,69.34,19871.0,62.0691,62.1408,62.0512,62.1139,19871.0
2018-06-26 14:00:00,69.34,69.35,69.25,69.26,26892.0,62.1139,62.1229,62.0333,62.0422,26892.0
2018-06-26 14:10:00,69.27,69.31,69.26,69.29,23393.0,62.0512,62.087,62.0422,62.0691,23393.0
2018-06-26 14:20:00,69.3,69.3,69.25,69.3,21277.0,62.0781,62.0781,62.0333,62.0781,21277.0
2018-06-26 14:30:00,69.29,69.32,69.27,69.31,27300.0,62.0691,62.096,62.0512,62.087,27300.0
2018-06-26 14:40:00,69.32,69.38,69.31,69.32,18693.0,62.096,62.1497,62.087,62.096,18693.0
2018-06-26 14:50:00,69.32,69.33,69.3,69.31,18144.0,62.096,62.1049,62.0781,62.087,18144.0
2018-06-26 15:00:00,69.3,69.31,69.23,69.26,17486.0,62.0781,62.087,62.0154,62.0422,17486.0
2018-06-26 15:10:00,69.27,69.29,69.26,69.28,21423.0,62.0512,62.0691,62.0422,62.0602,21423.0
2018-06-26 15:20:00,69.28,69.29,69.25,69.25,21104.0,62.0602,62.0691,62.0333,62.0333,21104.0
2018-06-26 15:30:00,69.25,69.34,69.24,69.31,43289.0,62.0333,62.1139,62.0243,62.087,43289.0
2018-06-26 15:40:00,69.31,69.31,69.19,69.2,41414.0,62.087,62.087,61.9795,61.9885,41414.0
2018-06-26 15:50:00,69.19,69.26,69.17,69.18,165960.0,61.9795,62.0422,61.9616,61.9706,165960.0
2018-06-27 09:30:00,69.2,69.48,68.91,68.92,26312.0,61.9885,62.2393,61.7287,61.7377,26312.0
2018-06-27 09:40:00,68.92,68.99,68.87,68.97,12221.0,61.7377,61.8004,61.6929,61.7825,12221.0
2018-06-27 09:50:00,68.96,69.24,68.89,69.06,49529.0,61.7735,62.0243,61.7108,61.8631,49529.0
2018-06-27 10:00:00,69.05,69.25,69.03,69.2,22886.0,61.8541,62.0333,61.8362,61.9885,22886.0
2018-06-27 10:10:00,69.19,69.23,69.05,69.06,41535.0,61.9795,62.0154,61.8541,61.8631,41535.0
2018-06-27 10:20:00,69.07,69.37,69.07,69.34,49725.0,61.872,62.1408,61.872,62.1139,49725.0
2018-06-27 10:30:00,69.33,69.33,69.2,69.2,46509.0,62.1049,62.1049,61.9885,61.9885,46509.0
2018-06-27 10:40:00,69.19,69.2,69.04,69.04,18502.0,61.9795,61.9885,61.8452,61.8452,18502.0
2018-06-27 10:50:00,69.04,69.19,69.04,69.17,13120.0,61.8452,61.9795,61.8452,61.9616,13120.0
2018-06-27 11:00:00,69.16,69.24,69.09,69.15,14893.0,61.9527,62.0243,61.89,61.9437,14893.0
2018-06-27 11:10:00,69.15,69.18,69.08,69.09,12933.0,61.9437,61.9706,61.881,61.89,12933.0
2018-06-27 11:20:00,69.09,69.12,68.95,68.95,22354.0,61.89,61.9168,61.7645,61.7645,22354.0
2018-06-27 11:30:00,68.95,69.04,68.91,69.04,11649.0,61.7645,61.8452,61.7287,61.8452,11649.0
2018-06-27 11:40:00,69.04,69.15,69.03,69.12,12401.0,61.8452,61.9437,61.8362,61.9168,12401.0
2018-06-27 11:50:00,69.12,69.13,69.05,69.09,17095.0,61.9168,61.9258,61.8541,61.89,17095.0
2018-06-27 12:00:00,69.09,69.14,69.06,69.08,15706.0,61.89,61.9347,61.8631,61.881,15706.0
2018-06-27 12:10:00,69.09,69.15,68.93,69.14,30679.0,61.89,61.9437,61.7466,61.9347,30679.0
2018-06-27 12:20:00,69.13,69.13,69.08,69.08,7994.0,61.9258,61.9258,61.881,61.881,7994.0
2018-06-27 12:30:00,69.08,69.08,69.01,69.01,6449.0,61.881,61.881,61.8183,61.8183,6449.0
2018-06-27 12:40:00,69.01,69.01,68.93,68.96,7834.0,61.8183,61.8183,61.7466,61.7735,7834.0
2018-06-27 12:50:00,68.98,69.02,68.95,68.95,13764.0,61.7914,61.8272,61.7645,61.7645,13764.0
2018-06-27 13:00:00,68.97,68.99,68.86,68.86,8805.0,61.7825,61.8004,61.6839,61.6839,8805.0
2018-06-27 13:10:00,68.87,68.9,68.78,68.78,15906.0,61.6929,61.7198,61.6123,61.6123,15906.0
2018-06-27 13:20:00,68.8,68.84,68.78,68.82,9048.0,61.6302,61.666,61.6123,61.6481,9048.0
2018-06-27 13:30:00,68.83,68.85,68.77,68.78,10370.0,61.657,61.675,61.6033,61.6123,10370.0
2018-06-27 13:40:00,68.79,68.82,68.71,68.72,15014.0,61.6212,61.6481,61.5496,61.5585,15014.0
2018-06-27 13:50:00,68.7,68.73,68.67,68.71,8135.0,61.5406,61.5675,61.5137,61.5496,8135.0
2018-06-27 14:00:00,68.73,68.78,68.66,68.68,12530.0,61.5675,61.6123,61.5048,61.5227,12530.0
2018-06-27 14:10:00,68.67,68.69,68.63,68.66,12002.0,61.5137,61.5316,61.4779,61.5048,12002.0
2018-06-27 14:20:00,68.67,68.7,68.58,68.58,11575.0,61.5137,61.5406,61.4331,61.4331,11575.0
2018-06-27 14:30:00,68.58,68.64,68.55,68.6,14791.0,61.4331,61.4868,61.4062,61.451,14791.0
2018-06-27 14:40:00,68.6,68.65,68.53,68.55,13391.0,61.451,61.4958,61.3883,61.4062,13391.0
2018-06-27 14:50:00,68.53,68.53,68.35,68.36,23204.0,61.3883,61.3883,61.2271,61.236,23204.0
2018-06-27 15:00:00,68.36,68.45,68.32,68.35,24285.0,61.236,61.3166,61.2002,61.2271,24285.0
2018-06-27 15:10:00,68.35,68.38,68.2,68.29,32592.0,61.2271,61.2539,61.0927,61.1733,32592.0
2018-06-27 15:20:00,68.31,68.46,68.31,68.42,33703.0,61.1912,61.3256,61.1912,61.2898,33703.0
2018-06-27 15:30:00,68.42,68.45,68.34,68.4,38124.0,61.2898,61.3166,61.2181,61.2719,38124.0
2018-06-27 15:40:00,68.4,68.49,68.31,68.33,58951.0,61.2719,61.3525,61.1912,61.2092,58951.0
2018-06-27 15:50:00,68.32,68.41,68.22,68.23,135548.0,61.2002,61.2808,61.1106,61.1196,135548.0
2018-06-28 09:30:00,68.33,68.72,68.24,68.68,27769.0,61.2092,61.5585,61.1285,61.5227,27769.0
2018-06-28 09:40:00,68.62,68.8,68.58,68.59,14703.0,61.4689,61.6302,61.4331,61.4421,14703.0
2018-06-28 09:50:00,68.57,68.7,68.49,68.64,28332.0,61.4241,61.5406,61.3525,61.4868,28332.0
2018-06-28 10:00:00,68.6,68.72,68.5,68.54,19582.0,61.451,61.5585,61.3614,61.3973,19582.0
2018-06-28 10:10:00,68.49,68.49,68.27,68.34,29542.0,61.3525,61.3525,61.1554,61.2181,29542.0
2018-06-28 10:20:00,68.31,68.48,68.27,68.33,27931.0,61.1912,61.3435,61.1554,61.2092,27931.0
2018-06-28 10:30:00,68.29,68.4,68.24,68.4,29127.0,61.1733,61.2719,61.1285,61.2719,29127.0
2018-06-28 10:40:00,68.4,68.43,68.27,68.29,23120.0,61.2719,61.2987,61.1554,61.1733,23120.0
2018-06-28 10:50:00,68.3,68.42,68.25,68.41,19651.0,61.1823,61.2898,61.1375,61.2808,19651.0
2018-06-28 11:00:00,68.4,68.46,68.31,68.46,19274.0,61.2719,61.3256,61.1912,61.3256,19274.0
2018-06-28 11:10:00,68.46,68.46,68.4,68.45,15149.0,61.3256,61.3256,61.2719,61.3166,15149.0
2018-06-28 11:20:00,68.46,68.54,68.43,68.52,18615.0,61.3256,61.3973,61.2987,61.3794,18615.0
2018-06-28 11:30:00,68.52,68.64,68.49,68.62,15949.0,61.3794,61.4868,61.3525,61.4689,15949.0
2018-06-28 11:40:00,68.61,68.61,68.44,68.46,32373.0,61.46,61.46,61.3077,61.3256,32373.0
2018-06-28 11:50:00,68.47,68.54,68.47,68.49,14787.0,61.3346,61.3973,61.3346,61.3525,14787.0
2018-06-28 12:00:00,68.51,68.57,68.44,68.45,15164.0,61.3704,61.4241,61.3077,61.3166,15164.0
2018-06-28 12:10:00,68.45,68.5,68.43,68.46,13151.0,61.3166,61.3614,61.2987,61.3256,13151.0
2018-06-28 12:20:00,68.47,68.5,68.42,68.45,16045.0,61.3346,61.3614,61.2898,61.3166,16045.0
2018-06-28 12:30:00,68.43,68.47,68.37,68.4,20462.0,61.2987,61.3346,61.245,61.2719,20462.0
2018-06-28 12:40:00,68.4,68.4,68.26,68.28,20555.0,61.2719,61.2719,61.1464,61.1644,20555.0
2018-06-28 12:50:00,68.29,68.45,68.29,68.45,13362.0,61.1733,61.3166,61.1733,61.3166,13362.0
2018-06-28 13:00:00,68.44,68.46,68.39,68.39,11242.0,61.3077,61.3256,61.2629,61.2629,11242.0
2018-06-28 13:10:00,68.4,68.48,68.39,68.45,10727.0,61.2719,61.3435,61.2629,61.3166,10727.0
2018-06-28 13:20:00,68.44,68.52,68.44,68.48,14633.0,61.3077,61.3794,61.3077,61.3435,14633.0
2018-06-28 13:30:00,68.5,68.54,68.46,68.5,33505.0,61.3614,61.3973,61.3256,61.3614,33505.0
2018-06-28 13:40:00,68.51,68.62,68.51,68.57,15831.0,61.3704,61.4689,61.3704,61.4241,15831.0
2018-06-28 13:50:00,68.57,68.66,68.57,68.6,17104.0,61.4241,61.5048,61.4241,61.451,17104.0
2018-06-28 14:00:00,68.61,68.72,68.61,68.71,15488.0,61.46,61.5585,61.46,61.5496,15488.0
2018-06-28 14:10:00,68.7,68.81,68.69,68.76,30656.0,61.5406,61.6391,61.5316,61.5943,30656.0
2018-06-28 14:20:00,68.77,68.84,68.75,68.8,17428.0,61.6033,61.666,61.5854,61.6302,17428.0
2018-06-28 14:30:00,68.81,68.81,68.77,68.77,16126.0,61.6391,61.6391,61.6033,61.6033,16126.0
2018-06-28 14:40:00,68.76,68.85,68.76,68.81,21988.0,61.5943,61.675,61.5943,61.6391,21988.0
2018-06-28 14:50:00,68.81,68.91,68.8,68.9,19172.0,61.6391,61.7287,61.6302,61.7198,19172.0
2018-06-28 15:00:00,68.89,68.95,68.88,68.92,42219.0,61.7108,61.7645,61.7018,61.7377,42219.0
2018-06-28 15:10:00,68.92,69.0,68.91,69.0,32372.0,61.7377,61.8093,61.7287,61.8093,32372.0
2018-06-28 15:20:00,69.01,69.01,68.89,68.89,45972.0,61.8183,61.8183,61.7108,61.7108,45972.0
2018-06-28 15:30:00,68.89,68.91,68.85,68.86,53023.0,61.7108,61.7287,61.675,61.6839,53023.0
2018-06-28 15:40:00,68.87,68.89,68.83,68.89,43904.0,61.6929,61.7108,61.657,61.7108,43904.0
2018-06-28 15:50:00,68.89,68.89,68.81,68.84,114272.0,61.7108,61.7108,61.6391,61.666,114272.0
2018-06-29 09:30:00,68.7,68.89,68.63,68.71,24979.0,61.8512,62.0222,61.7882,61.8602,24979.0
2018-06-29 09:40:00,68.71,68.85,68.66,68.77,7953.0,61.8602,61.9862,61.8152,61.9142,7953.0
2018-06-29 09:50:00,68.79,68.92,68.67,68.89,14395.0,61.9322,62.0492,61.8242,62.0222,14395.0
2018-06-29 10:00:00,68.91,68.99,68.81,68.91,11009.0,62.0402,62.1123,61.9502,62.0402,11009.0
2018-06-29 10:10:00,68.92,68.94,68.83,68.86,12654.0,62.0492,62.0673,61.9682,61.9952,12654.0
2018-06-29 10:20:00,68.87,68.87,68.73,68.76,13335.0,62.0042,62.0042,61.8782,61.9052,13335.0
2018-06-29 10:30:00,68.74,68.88,68.71,68.87,19914.0,61.8872,62.0132,61.8602,62.0042,19914.0
2018-06-29 10:40:00,68.84,68.98,68.82,68.98,12999.0,61.9772,62.1033,61.9592,62.1033,12999.0
2018-06-29 10:50:00,68.99,69.06,68.95,69.01,13283.0,62.1123,62.1753,62.0763,62.1303,13283.0
2018-06-29 11:00:00,69.03,69.07,68.91,68.93,28633.0,62.1483,62.1843,62.0402,62.0583,28633.0
2018-06-29 11:10:00,68.93,68.96,68.85,68.85,51421.0,62.0583,62.0853,61.9862,61.9862,51421.0
2018-06-29 11:20:00,68.86,68.93,68.85,68.9,37663.0,61.9952,62.0583,61.9862,62.0312,37663.0
2018-06-29 11:30:00,68.9,68.92,68.84,68.85,48421.0,62.0312,62.0492,61.9772,61.9862,48421.0
2018-06-29 11:40:00,68.85,68.92,68.84,68.88,14171.0,61.9862,62.0492,61.9772,62.0132,14171.0
2018-06-29 11:50:00,68.88,68.88,68.78,68.82,9862.0,62.0132,62.0132,61.9232,61.9592,9862.0
2018-06-29 12:00:00,68.82,68.97,68.81,68.95,18291.0,61.9592,62.0943,61.9502,62.0763,18291.0
2018-06-29 12:10:00,68.94,68.98,68.89,68.95,6568.0,62.0673,62.1033,62.0222,62.0763,6568.0
2018-06-29 12:20:00,68.93,68.98,68.93,68.93,6353.0,62.0583,62.1033,62.0583,62.0583,6353.0
2018-06-29 12:30:00,68.94,68.97,68.9,68.91,11308.0,62.0673,62.0943,62.0312,62.0402,11308.0
2018-06-29 12:40:00,68.91,68.96,68.9,68.92,9237.0,62.0402,62.0853,62.0312,62.0492,9237.0
2018-06-29 12:50:00,68.92,68.92,68.83,68.85,12746.0,62.0492,62.0492,61.9682,61.9862,12746.0
2018-06-29 13:00:00,68.86,68.99,68.85,68.99,6750.0,61.9952,62.1123,61.9862,62.1123,6750.0
2018-06-29 13:10:00,68.98,69.01,68.97,68.98,9348.0,62.1033,62.1303,62.0943,62.1033,9348.0
2018-06-29 13:20:00,68.98,68.98,68.9,68.91,7399.0,62.1033,62.1033,62.0312,62.0402,7399.0
2018-06-29 13:30:00,68.9,68.92,68.89,68.89,8245.0,62.0312,62.0492,62.0222,62.0222,8245.0
2018-06-29 13:40:00,68.9,68.99,68.9,68.98,8303.0,62.0312,62.1123,62.0312,62.1033,8303.0
2018-06-29 13:50:00,68.98,68.98,68.86,68.88,15317.0,62.1033,62.1033,61.9952,62.0132,15317.0
2018-06-29 14:00:00,68.88,68.9,68.85,68.88,12910.0,62.0132,62.0312,61.9862,62.0132,12910.0
2018-06-29 14:10:00,68.87,68.88,68.78,68.78,12403.0,62.0042,62.0132,61.9232,61.9232,12403.0
2018-06-29 14:20:00,68.78,68.82,68.77,68.81,13892.0,61.9232,61.9592,61.9142,61.9502,13892.0
2018-06-29 14:30:00,68.82,68.82,68.7,68.71,29475.0,61.9592,61.9592,61.8512,61.8602,29475.0
2018-06-29 14:40:00,68.71,68.78,68.69,68.76,25263.0,61.8602,61.9232,61.8422,61.9052,25263.0
2018-06-29 14:50:00,68.77,68.84,68.76,68.84,12666.0,61.9142,61.9772,61.9052,61.9772,12666.0
2018-06-29 15:00:00,68.84,68.86,68.77,68.77,28205.0,61.9772,61.9952,61.9142,61.9142,28205.0
2018-06-29 15:10:00,68.77,68.78,68.66,68.66,23169.0,61.9142,61.9232,61.8152,61.8152,23169.0
2018-06-29 15:20:00,68.65,68.7,68.62,68.65,43810.0,61.8062,61.8512,61.7792,61.8062,43810.0
2018-06-29 15:30:00,68.64,68.66,68.6,68.62,50205.0,61.7972,61.8152,61.7611,61.7792,50205.0
2018-06-29 15:40:00,68.61,68.64,68.51,68.52,72209.0,61.7702,61.7972,61.6801,61.6891,72209.0
2018-06-29 15:50:00,68.51,68.53,68.33,68.37,235341.0,61.6801,61.6981,61.5181,61.5541,235341.0
2018-07-02 09:30:00,68.24,68.48,68.24,68.38,23601.0,61.437,61.6531,61.437,61.5631,23601.0
2018-07-02 09:40:00,68.39,68.55,68.33,68.33,17820.0,61.5721,61.7161,61.5181,61.5181,17820.0
2018-07-02 09:50:00,68.26,68.4,68.25,68.39,11282.0,61.455,61.5811,61.446,61.5721,11282.0
2018-07-02 10:00:00,68.37,68.58,68.37,68.48,14239.0,61.5541,61.7431,61.5541,61.6531,14239.0
2018-07-02 10:10:00,68.5,68.52,68.36,68.36,16795.0,61.6711,61.6891,61.5451,61.5451,16795.0
2018-07-02 10:20:00,68.36,68.5,68.35,68.5,17525.0,61.5451,61.6711,61.5361,61.6711,17525.0
2018-07-02 10:30:00,68.52,68.62,68.48,68.62,14562.0,61.6891,61.7792,61.6531,61.7792,14562.0
2018-07-02 10:40:00,68.63,68.68,68.57,68.58,12457.0,61.7882,61.8332,61.7341,61.7431,12457.0
2018-07-02 10:50:00,68.58,68.63,68.54,68.63,14089.0,61.7431,61.7882,61.7071,61.7882,14089.0
2018-07-02 11:00:00,68.63,68.72,68.54,68.55,18184.0,61.7882,61.8692,61.7071,61.7161,18184.0
2018-07-02 11:10:00,68.55,68.56,68.48,68.52,13534.0,61.7161,61.7251,61.6531,61.6891,13534.0
2018-07-02 11:20:00,68.53,68.55,68.47,68.49,15171.0,61.6981,61.7161,61.6441,61.6621,15171.0
2018-07-02 11:30:00,68.49,68.53,68.45,68.52,12969.0,61.6621,61.6981,61.6261,61.6891,12969.0
2018-07-02 11:40:00,68.52,68.54,68.49,68.53,13471.0,61.6891,61.7071,61.6621,61.6981,13471.0
2018-07-02 11:50:00,68.53,68.57,68.48,68.48,12522.0,61.6981,61.7341,61.6531,61.6531,12522.0
2018-07-02 12:00:00,68.48,68.49,68.34,68.35,16364.0,61.6531,61.6621,61.5271,61.5361,16364.0
2018-07-02 12:10:00,68.35,68.46,68.34,68.36,17682.0,61.5361,61.6351,61.5271,61.5451,17682.0
2018-07-02 12:20:00,68.35,68.45,68.35,68.44,10385.0,61.5361,61.6261,61.5361,61.6171,10385.0
2018-07-02 12:30:00,68.43,68.52,68.42,68.48,9565.0,61.6081,61.6891,61.5991,61.6531,9565.0
2018-07-02 12:40:00,68.49,68.54,68.45,68.53,10242.0,61.6621,61.7071,61.6261,61.6981,10242.0
2018-07-02 12:50:00,68.52,68.55,68.49,68.52,9564.0,61.6891,61.7161,61.6621,61.6891,9564.0
2018-07-02 13:00:00,68.51,68.53,68.48,68.5,16253.0,61.6801,61.6981,61.6531,61.6711,16253.0
2018-07-02 13:10:00,68.51,68.57,68.5,68.53,19456.0,61.6801,61.7341,61.6711,61.6981,19456.0
2018-07-02 13:20:00,68.53,68.53,68.46,68.49,21742.0,61.6981,61.6981,61.6351,61.6621,21742.0
2018-07-02 13:30:00,68.48,68.62,68.48,68.59,17776.0,61.6531,61.7792,61.6531,61.7521,17776.0
2018-07-02 13:40:00,68.58,68.67,68.57,68.65,13203.0,61.7431,61.8242,61.7341,61.8062,13203.0
2018-07-02 13:50:00,68.64,68.68,68.6,68.61,13447.0,61.7972,61.8332,61.7611,61.7702,13447.0
2018-07-02 14:00:00,68.61,68.7,68.59,68.7,13243.0,61.7702,61.8512,61.7521,61.8512,13243.0
2018-07-02 14:10:00,68.69,68.76,68.65,68.76,15334.0,61.8422,61.9052,61.8062,61.9052,15334.0
2018-07-02 14:20:00,68.77,68.78,68.71,68.74,16185.0,61.9142,61.9232,61.8602,61.8872,16185.0
2018-07-02 14:30:00,68.74,68.8,68.69,68.7,14260.0,61.8872,61.9412,61.8422,61.8512,14260.0
2018-07-02 14:40:00,68.69,68.72,68.65,68.65,16023.0,61.8422,61.8692,61.8062,61.8062,16023.0
2018-07-02 14:50:00,68.65,68.67,68.59,68.62,14608.0,61.8062,61.8242,61.7521,61.7792,14608.0
2018-07-02 15:00:00,68.63,68.65,68.58,68.64,17305.0,61.7882,61.8062,61.7431,61.7972,17305.0
2018-07-02 15:10:00,68.64,68.69,68.62,68.69,23430.0,61.7972,61.8422,61.7792,61.8422,23430.0
2018-07-02 15:20:00,68.7,68.76,68.67,68.75,24615.0,61.8512,61.9052,61.8242,61.8962,24615.0
2018-07-02 15:30:00,68.75,68.78,68.68,68.78,28361.0,61.8962,61.9232,61.8332,61.9232,28361.0
2018-07-02 15:40:00,68.78,68.83,68.73,68.83,34487.0,61.9232,61.9682,61.8782,61.9682,34487.0
2018-07-02 15:50:00,68.84,68.99,68.83,68.92,92861.0,61.9772,62.1123,61.9682,62.0492,92861.0
2018-07-03 09:30:00,69.15,69.3,69.04,69.12,26435.0,62.2563,62.3914,62.1573,62.2293,26435.0
2018-07-03 09:40:00,69.08,69.2,69.06,69.08,18323.0,62.1933,62.3013,62.1753,62.1933,18323.0
2018-07-03 09:50:00,69.09,69.1,68.87,68.97,27149.0,62.2023,62.2113,62.0042,62.0943,27149.0
2018-07-03 10:00:00,68.97,68.99,68.76,68.97,29182.0,62.0943,62.1123,61.9052,62.0943,29182.0
2018-07-03 10:10:00,68.99,69.01,68.83,68.92,15347.0,62.1123,62.1303,61.9682,62.0492,15347.0
2018-07-03 10:20:00,68.92,69.0,68.87,68.99,14468.0,62.0492,62.1213,62.0042,62.1123,14468.0
2018-07-03 10:30:00,68.99,68.99,68.79,68.82,18587.0,62.1123,62.1123,61.9322,61.9592,18587.0
2018-07-03 10:40:00,68.82,68.89,68.79,68.85,19248.0,61.9592,62.0222,61.9322,61.9862,19248.0
2018-07-03 10:50:00,68.84,68.84,68.66,68.7,32169.0,61.9772,61.9772,61.8152,61.8512,32169.0
2018-07-03 11:00:00,68.69,68.77,68.69,68.76,25803.0,61.8422,61.9142,61.8422,61.9052,25803.0
2018-07-03 11:10:00,68.75,68.85,68.73,68.79,16802.0,61.8962,61.9862,61.8782,61.9322,16802.0
2018-07-03 11:20:00,68.8,68.82,68.74,68.76,26218.0,61.9412,61.9592,61.8872,61.9052,26218.0
2018-07-03 11:30:00,68.76,68.85,68.71,68.82,22399.0,61.9052,61.9862,61.8602,61.9592,22399.0
2018-07-03 11:40:00,68.83,68.84,68.76,68.79,22577.0,61.9682,61.9772,61.9052,61.9322,22577.0
2018-07-03 11:50:00,68.78,68.81,68.71,68.74,20992.0,61.9232,61.9502,61.8602,61.8872,20992.0
2018-07-03 12:00:00,68.74,68.77,68.65,68.65,18837.0,61.8872,61.9142,61.8062,61.8062,18837.0
2018-07-03 12:10:00,68.65,68.68,68.6,68.61,30292.0,61.8062,61.8332,61.7611,61.7702,30292.0
2018-07-03 12:20:00,68.6,68.65,68.53,68.55,36680.0,61.7611,61.8062,61.6981,61.7161,36680.0
2018-07-03 12:30:00,68.54,68.58,68.46,68.46,24069.0,61.7071,61.7431,61.6351,61.6351,24069.0
2018-07-03 12:40:00,68.46,68.48,68.39,68.4,30326.0,61.6351,61.6531,61.5721,61.5811,30326.0
2018-07-03 12:50:00,68.39,68.46,68.33,68.45,50453.0,61.5721,61.6351,61.5181,61.6261,50453.0
2018-07-05 09:30:00,68.76,68.98,68.61,68.84,31111.0,61.9052,62.1033,61.7702,61.9772,31111.0
2018-07-05 09:40:00,68.81,68.87,68.67,68.67,15165.0,61.9502,62.0042,61.8242,61.8242,15165.0
2018-07-05 09:50:00,68.67,68.78,68.62,68.72,14100.0,61.8242,61.9232,61.7792,61.8692,14100.0
2018-07-05 10:00:00,68.73,68.86,68.71,68.85,21061.0,61.8782,61.9952,61.8602,61.9862,21061.0
2018-07-05 10:10:00,68.87,68.87,68.63,68.71,29063.0,62.0042,62.0042,61.7882,61.8602,29063.0
2018-07-05 10:20:00,68.72,68.75,68.66,68.67,24962.0,61.8692,61.8962,61.8152,61.8242,24962.0
2018-07-05 10:30:00,68.69,68.72,68.6,68.62,21244.0,61.8422,61.8692,61.7611,61.7792,21244.0
2018-07-05 10:40:00,68.61,68.71,68.6,68.6,25276.0,61.7702,61.8602,61.7611,61.7611,25276.0
2018-07-05 10:50:00,68.61,68.64,68.51,68.61,31230.0,61.7702,61.7972,61.6801,61.7702,31230.0
2018-07-05 11:00:00,68.61,68.68,68.58,68.66,21829.0,61.7702,61.8332,61.7431,61.8152,21829.0
2018-07-05 11:10:00,68.65,68.65,68.55,68.58,39156.0,61.8062,61.8062,61.7161,61.7431,39156.0
2018-07-05 11:20:00,68.58,68.65,68.56,68.57,21447.0,61.7431,61.8062,61.7251,61.7341,21447.0
2018-07-05 11:30:00,68.57,68.67,68.56,68.63,17623.0,61.7341,61.8242,61.7251,61.7882,17623.0
2018-07-05 11:40:00,68.63,68.7,68.63,68.68,24119.0,61.7882,61.8512,61.7882,61.8332,24119.0
2018-07-05 11:50:00,68.67,68.72,68.65,68.71,17320.0,61.8242,61.8692,61.8062,61.8602,17320.0
2018-07-05 12:00:00,68.7,68.81,68.66,68.8,16848.0,61.8512,61.9502,61.8152,61.9412,16848.0
2018-07-05 12:10:00,68.79,68.79,68.73,68.77,23052.0,61.9322,61.9322,61.8782,61.9142,23052.0
2018-07-05 12:20:00,68.77,68.82,68.77,68.82,17664.0,61.9142,61.9592,61.9142,61.9592,17664.0
2018-07-05 12:30:00,68.81,68.82,68.72,68.73,16621.0,61.9502,61.9592,61.8692,61.8782,16621.0
2018-07-05 12:40:00,68.73,68.76,68.69,68.71,19422.0,61.8782,61.9052,61.8422,61.8602,19422.0
2018-07-05 12:50:00,68.7,68.7,68.65,68.7,18679.0,61.8512,61.8512,61.8062,61.8512,18679.0
2018-07-05 13:00:00,68.7,68.82,68.7,68.77,16049.0,61.8512,61.9592,61.8512,61.9142,16049.0
2018-07-05 13:10:00,68.76,68.82,68.74,68.8,19904.0,61.9052,61.9592,61.8872,61.9412,19904.0
2018-07-05 13:20:00,68.8,68.8,68.72,68.72,16021.0,61.9412,61.9412,61.8692,61.8692,16021.0
2018-07-05 13:30:00,68.73,68.73,68.67,68.73,18664.0,61.8782,61.8782,61.8242,61.8782,18664.0
2018-07-05 13:40:00,68.74,68.79,68.7,68.77,15117.0,61.8872,61.9322,61.8512,61.9142,15117.0
2018-07-05 13:50:00,68.77,68.8,68.73,68.8,17998.0,61.9142,61.9412,61.8782,61.9412,17998.0
2018-07-05 14:00:00,68.8,68.89,68.7,68.72,37147.0,61.9412,62.0222,61.8512,61.8692,37147.0
2018-07-05 14:10:00,68.72,68.76,68.62,68.71,32550.0,61.8692,61.9052,61.7792,61.8602,32550.0
2018-07-05 14:20:00,68.7,68.82,68.7,68.8,29591.0,61.8512,61.9592,61.8512,61.9412,29591.0
2018-07-05 14:30:00,68.8,68.8,68.74,68.75,15736.0,61.9412,61.9412,61.8872,61.8962,15736.0
2018-07-05 14:40:00,68.75,68.84,68.74,68.75,18290.0,61.8962,61.9772,61.8872,61.8962,18290.0
2018-07-05 14:50:00,68.74,68.81,68.72,68.78,23539.0,61.8872,61.9502,61.8692,61.9232,23539.0
2018-07-05 15:00:00,68.78,68.85,68.77,68.84,18685.0,61.9232,61.9862,61.9142,61.9772,18685.0
2018-07-05 15:10:00,68.84,68.94,68.81,68.93,21135.0,61.9772,62.0673,61.9502,62.0583,21135.0
2018-07-05 15:20:00,68.92,68.93,68.87,68.92,23706.0,62.0492,62.0583,62.0042,62.0492,23706.0
2018-07-05 15:30:00,68.92,68.94,68.86,68.92,27408.0,62.0492,62.0673,61.9952,62.0492,27408.0
2018-07-05 15:40:00,68.91,68.94,68.87,68.9,33344.0,62.0402,62.0673,62.0042,62.0312,33344.0
2018-07-05 15:50:00,68.89,68.97,68.88,68.96,91891.0,62.0222,62.0943,62.0132,62.0853,91891.0
2018-07-06 09:30:00,68.89,69.07,68.87,68.87,13290.0,62.0222,62.1843,62.0042,62.0042,13290.0
2018-07-06 09:40:00,68.85,68.92,68.56,68.56,20700.0,61.9862,62.0492,61.7251,61.7251,20700.0
2018-07-06 09:50:00,68.56,68.71,68.54,68.69,20178.0,61.7251,61.8602,61.7071,61.8422,20178.0
2018-07-06 10:00:00,68.68,68.77,68.65,68.73,37337.0,61.8332,61.9142,61.8062,61.8782,37337.0
2018-07-06 10:10:00,68.75,68.77,68.7,68.7,14021.0,61.8962,61.9142,61.8512,61.8512,14021.0
2018-07-06 10:20:00,68.69,68.73,68.62,68.69,16981.0,61.8422,61.8782,61.7792,61.8422,16981.0
2018-07-06 10:30:00,68.7,68.7,68.63,68.63,11324.0,61.8512,61.8512,61.7882,61.7882,11324.0
2018-07-06 10:40:00,68.65,68.84,68.65,68.83,18127.0,61.8062,61.9772,61.8062,61.9682,18127.0
2018-07-06 10:50:00,68.8,68.92,68.79,68.91,11232.0,61.9412,62.0492,61.9322,62.0402,11232.0
2018-07-06 11:00:00,68.91,69.02,68.83,69.02,13104.0,62.0402,62.1393,61.9682,62.1393,13104.0
2018-07-06 11:10:00,69.03,69.07,68.99,69.03,8584.0,62.1483,62.1843,62.1123,62.1483,8584.0
2018-07-06 11:20:00,69.03,69.05,68.99,69.05,24727.0,62.1483,62.1663,62.1123,62.1663,24727.0
2018-07-06 11:30:00,69.05,69.07,68.98,69.07,13427.0,62.1663,62.1843,62.1033,62.1843,13427.0
2018-07-06 11:40:00,69.08,69.12,69.05,69.07,9429.0,62.1933,62.2293,62.1663,62.1843,9429.0
2018-07-06 11:50:00,69.07,69.07,69.0,69.0,14670.0,62.1843,62.1843,62.1213,62.1213,14670.0
2018-07-06 12:00:00,69.01,69.11,68.99,69.11,20049.0,62.1303,62.2203,62.1123,62.2203,20049.0
2018-07-06 12:10:00,69.12,69.16,69.08,69.13,10955.0,62.2293,62.2653,62.1933,62.2383,10955.0
2018-07-06 12:20:00,69.15,69.17,69.06,69.1,5397.0,62.2563,62.2743,62.1753,62.2113,5397.0
2018-07-06 12:30:00,69.1,69.1,69.0,69.05,7972.0,62.2113,62.2113,62.1213,62.1663,7972.0
2018-07-06 12:40:00,69.05,69.07,69.03,69.04,9855.0,62.1663,62.1843,62.1483,62.1573,9855.0
2018-07-06 12:50:00,69.03,69.06,69.03,69.05,8253.0,62.1483,62.1753,62.1483,62.1663,8253.0
2018-07-06 13:00:00,69.05,69.14,69.04,69.11,18914.0,62.1663,62.2473,62.1573,62.2203,18914.0
2018-07-06 13:10:00,69.11,69.14,69.1,69.12,4830.0,62.2203,62.2473,62.2113,62.2293,4830.0
2018-07-06 13:20:00,69.13,69.14,69.07,69.08,7800.0,62.2383,62.2473,62.1843,62.1933,7800.0
2018-07-06 13:30:00,69.07,69.1,69.02,69.02,10779.0,62.1843,62.2113,62.1393,62.1393,10779.0
2018-07-06 13:40:00,69.03,69.03,68.95,69.02,17842.0,62.1483,62.1483,62.0763,62.1393,17842.0
2018-07-06 13:50:00,69.01,69.02,68.97,69.0,19787.0,62.1303,62.1393,62.0943,62.1213,19787.0
2018-07-06 14:00:00,68.99,69.02,68.87,68.87,39336.0,62.1123,62.1393,62.0042,62.0042,39336.0
2018-07-06 14:10:00,68.89,68.9,68.86,68.87,8520.0,62.0222,62.0312,61.9952,62.0042,8520.0
2018-07-06 14:20:00,68.88,68.89,68.76,68.78,12097.0,62.0132,62.0222,61.9052,61.9232,12097.0
2018-07-06 14:30:00,68.77,68.82,68.74,68.74,13685.0,61.9142,61.9592,61.8872,61.8872,13685.0
2018-07-06 14:40:00,68.75,68.81,68.75,68.79,12810.0,61.8962,61.9502,61.8962,61.9322,12810.0
2018-07-06 14:50:00,68.8,68.84,68.79,68.8,12489.0,61.9412,61.9772,61.9322,61.9412,12489.0
2018-07-06 15:00:00,68.8,68.91,68.79,68.89,13830.0,61.9412,62.0402,61.9322,62.0222,13830.0
2018-07-06 15:10:00,68.88,68.88,68.83,68.84,8040.0,62.0132,62.0132,61.9682,61.9772,8040.0
2018-07-06 15:20:00,68.84,68.89,68.8,68.88,19379.0,61.9772,62.0222,61.9412,62.0132,19379.0
2018-07-06 15:30:00,68.87,68.88,68.8,68.81,28377.0,62.0042,62.0132,61.9412,61.9502,28377.0
2018-07-06 15:40:00,68.81,68.81,68.69,68.74,49214.0,61.9502,61.9502,61.8422,61.8872,49214.0
2018-07-06 15:50:00,68.73,68.87,68.72,68.82,151945.0,61.8782,62.0042,61.8692,61.9592,151945.0
2018-07-09 09:30:00,68.96,69.18,68.96,69.09,20621.0,62.0853,62.2833,62.0853,62.2023,20621.0
2018-07-09 09:40:00,69.1,69.13,68.93,68.99,8046.0,62.2113,62.2383,62.0583,62.1123,8046.0
2018-07-09 09:50:00,68.99,68.99,68.85,68.86,5687.0,62.1123,62.1123,61.9862,61.9952,5687.0
2018-07-09 10:00:00,68.87,68.9,68.77,68.78,19575.0,62.0042,62.0312,61.9142,61.9232,19575.0
2018-07-09 10:10:00,68.78,68.79,68.72,68.77,13253.0,61.9232,61.9322,61.8692,61.9142,13253.0
2018-07-09 10:20:00,68.76,68.93,68.76,68.91,12858.0,61.9052,62.0583,61.9052,62.0402,12858.0
2018-07-09 10:30:00,68.9,68.95,68.89,68.95,11783.0,62.0312,62.0763,62.0222,62.0763,11783.0
2018-07-09 10:40:00,68.94,69.04,68.94,69.04,10180.0,62.0673,62.1573,62.0673,62.1573,10180.0
2018-07-09 10:50:00,69.05,69.05,68.95,68.97,9023.0,62.1663,62.1663,62.0763,62.0943,9023.0
2018-07-09 11:00:00,68.97,68.99,68.93,68.93,10015.0,62.0943,62.1123,62.0583,62.0583,10015.0
2018-07-09 11:10:00,68.93,68.99,68.92,68.96,8822.0,62.0583,62.1123,62.0492,62.0853,8822.0
2018-07-09 11:20:00,68.98,69.03,68.97,69.03,7569.0,62.1033,62.1483,62.0943,62.1483,7569.0
2018-07-09 11:30:00,69.02,69.05,69.0,69.02,6412.0,62.1393,62.1663,62.1213,62.1393,6412.0
2018-07-09 11:40:00,69.01,69.06,68.98,69.02,6704.0,62.1303,62.1753,62.1033,62.1393,6704.0
2018-07-09 11:50:00,69.02,69.08,69.0,69.06,7644.0,62.1393,62.1933,62.1213,62.1753,7644.0
2018-07-09 12:00:00,69.04,69.14,69.04,69.12,4916.0,62.1573,62.2473,62.1573,62.2293,4916.0
2018-07-09 12:10:00,69.11,69.12,69.09,69.09,4012.0,62.2203,62.2293,62.2023,62.2023,4012.0
2018-07-09 12:20:00,69.08,69.13,69.08,69.13,6072.0,62.1933,62.2383,62.1933,62.2383,6072.0
2018-07-09 12:30:00,69.13,69.14,69.08,69.13,6841.0,62.2383,62.2473,62.1933,62.2383,6841.0
2018-07-09 12:40:00,69.12,69.14,69.1,69.12,3281.0,62.2293,62.2473,62.2113,62.2293,3281.0
2018-07-09 12:50:00,69.12,69.13,69.03,69.03,7188.0,62.2293,62.2383,62.1483,62.1483,7188.0
2018-07-09 13:00:00,69.05,69.05,69.01,69.03,9674.0,62.1663,62.1663,62.1303,62.1483,9674.0
2018-07-09 13:10:00,69.03,69.04,68.95,68.97,34305.0,62.1483,62.1573,62.0763,62.0943,34305.0
2018-07-09 13:20:00,68.97,68.97,68.91,68.91,8966.0,62.0943,62.0943,62.0402,62.0402,8966.0
2018-07-09 13:30:00,68.91,68.93,68.9,68.9,7709.0,62.0402,62.0583,62.0312,62.0312,7709.0
2018-07-09 13:40:00,68.89,68.9,68.83,68.83,4935.0,62.0222,62.0312,61.9682,61.9682,4935.0
2018-07-09 13:50:00,68.84,68.92,68.83,68.91,10315.0,61.9772,62.0492,61.9682,62.0402,10315.0
2018-07-09 14:00:00,68.9,68.92,68.87,68.9,7027.0,62.0312,62.0492,62.0042,62.0312,7027.0
2018-07-09 14:10:00,68.89,68.96,68.88,68.95,17962.0,62.0222,62.0853,62.0132,62.0763,17962.0
2018-07-09 14:20:00,68.95,68.98,68.93,68.97,13815.0,62.0763,62.1033,62.0583,62.0943,13815.0
2018-07-09 14:30:00,68.96,69.04,68.96,69.02,11091.0,62.0853,62.1573,62.0853,62.1393,11091.0
2018-07-09 14:40:00,69.02,69.06,69.02,69.05,12115.0,62.1393,62.1753,62.1393,62.1663,12115.0
2018-07-09 14:50:00,69.05,69.06,69.0,69.02,21413.0,62.1663,62.1753,62.1213,62.1393,21413.0
2018-07-09 15:00:00,69.03,69.05,68.99,69.02,16018.0,62.1483,62.1663,62.1123,62.1393,16018.0
2018-07-09 15:10:00,69.01,69.03,68.91,68.92,18247.0,62.1303,62.1483,62.0402,62.0492,18247.0
2018-07-09 15:20:00,68.91,69.0,68.91,68.98,41514.0,62.0402,62.1213,62.0402,62.1033,41514.0
2018-07-09 15:30:00,68.98,68.99,68.91,68.96,22682.0,62.1033,62.1123,62.0402,62.0853,22682.0
2018-07-09 15:40:00,68.97,69.04,68.96,69.03,32925.0,62.0943,62.1573,62.0853,62.1483,32925.0
2018-07-09 15:50:00,69.02,69.03,68.97,68.99,111536.0,62.1393,62.1483,62.0943,62.1123,111536.0
2018-07-10 09:30:00,69.15,69.35,69.15,69.32,22511.0,62.2563,62.4364,62.2563,62.4094,22511.0
2018-07-10 09:40:00,69.31,69.33,69.03,69.19,44007.0,62.4004,62.4184,62.1483,62.2923,44007.0
2018-07-10 09:50:00,69.21,69.43,69.2,69.43,18427.0,62.3103,62.5084,62.3013,62.5084,18427.0
2018-07-10 10:00:00,69.41,69.48,69.34,69.47,30367.0,62.4904,62.5534,62.4274,62.5444,30367.0
2018-07-10 10:10:00,69.49,69.49,69.3,69.3,12349.0,62.5624,62.5624,62.3914,62.3914,12349.0
2018-07-10 10:20:00,69.31,69.38,69.25,69.26,14256.0,62.4004,62.4634,62.3463,62.3554,14256.0
2018-07-10 10:30:00,69.27,69.37,69.27,69.36,11933.0,62.3644,62.4544,62.3644,62.4454,11933.0
2018-07-10 10:40:00,69.36,69.38,69.27,69.27,21322.0,62.4454,62.4634,62.3644,62.3644,21322.0
2018-07-10 10:50:00,69.27,69.44,69.27,69.42,10221.0,62.3644,62.5174,62.3644,62.4994,10221.0
2018-07-10 11:00:00,69.43,69.43,69.23,69.23,11756.0,62.5084,62.5084,62.3283,62.3283,11756.0
2018-07-10 11:10:00,69.22,69.23,69.15,69.16,8041.0,62.3193,62.3283,62.2563,62.2653,8041.0
2018-07-10 11:20:00,69.15,69.16,69.1,69.14,6642.0,62.2563,62.2653,62.2113,62.2473,6642.0
2018-07-10 11:30:00,69.17,69.18,69.1,69.13,9451.0,62.2743,62.2833,62.2113,62.2383,9451.0
2018-07-10 11:40:00,69.12,69.14,69.11,69.12,5988.0,62.2293,62.2473,62.2203,62.2293,5988.0
2018-07-10 11:50:00,69.11,69.22,69.09,69.19,26437.0,62.2203,62.3193,62.2023,62.2923,26437.0
2018-07-10 12:00:00,69.19,69.2,69.13,69.14,14112.0,62.2923,62.3013,62.2383,62.2473,14112.0
2018-07-10 12:10:00,69.15,69.2,69.14,69.18,18615.0,62.2563,62.3013,62.2473,62.2833,18615.0
2018-07-10 12:20:00,69.19,69.22,69.15,69.17,10785.0,62.2923,62.3193,62.2563,62.2743,10785.0
2018-07-10 12:30:00,69.17,69.22,69.17,69.21,7777.0,62.2743,62.3193,62.2743,62.3103,7777.0
2018-07-10 12:40:00,69.23,69.26,69.2,69.21,6107.0,62.3283,62.3554,62.3013,62.3103,6107.0
2018-07-10 12:50:00,69.21,69.22,69.15,69.16,26138.0,62.3103,62.3193,62.2563,62.2653,26138.0
2018-07-10 13:00:00,69.15,69.18,69.15,69.16,8559.0,62.2563,62.2833,62.2563,62.2653,8559.0
2018-07-10 13:10:00,69.15,69.18,69.12,69.17,12878.0,62.2563,62.2833,62.2293,62.2743,12878.0
2018-07-10 13:20:00,69.17,69.2,69.13,69.16,6781.0,62.2743,62.3013,62.2383,62.2653,6781.0
2018-07-10 13:30:00,69.16,69.17,69.13,69.16,7552.0,62.2653,62.2743,62.2383,62.2653,7552.0
2018-07-10 13:40:00,69.16,69.18,69.11,69.11,9052.0,62.2653,62.2833,62.2203,62.2203,9052.0
2018-07-10 13:50:00,69.11,69.14,69.1,69.13,12570.0,62.2203,62.2473,62.2113,62.2383,12570.0
2018-07-10 14:00:00,69.14,69.19,69.13,69.18,12112.0,62.2473,62.2923,62.2383,62.2833,12112.0
2018-07-10 14:10:00,69.19,69.24,69.14,69.15,37580.0,62.2923,62.3373,62.2473,62.2563,37580.0
2018-07-10 14:20:00,69.15,69.21,69.13,69.2,12655.0,62.2563,62.3103,62.2383,62.3013,12655.0
2018-07-10 14:30:00,69.2,69.2,69.17,69.19,17378.0,62.3013,62.3013,62.2743,62.2923,17378.0
2018-07-10 14:40:00,69.19,69.2,69.15,69.17,20142.0,62.2923,62.3013,62.2563,62.2743,20142.0
2018-07-10 14:50:00,69.17,69.18,69.11,69.17,14309.0,62.2743,62.2833,62.2203,62.2743,14309.0
2018-07-10 15:00:00,69.17,69.19,69.14,69.17,17965.0,62.2743,62.2923,62.2473,62.2743,17965.0
2018-07-10 15:10:00,69.17,69.2,69.16,69.17,29100.0,62.2743,62.3013,62.2653,62.2743,29100.0
2018-07-10 15:20:00,69.17,69.19,69.15,69.16,40563.0,62.2743,62.2923,62.2563,62.2653,40563.0
2018-07-10 15:30:00,69.16,69.19,69.13,69.17,86080.0,62.2653,62.2923,62.2383,62.2743,86080.0
2018-07-10 15:40:00,69.17,69.27,69.15,69.25,74576.0,62.2743,62.3644,62.2563,62.3463,74576.0
2018-07-10 15:50:00,69.25,69.37,69.24,69.33,148623.0,62.3463,62.4544,62.3373,62.4184,148623.0
2018-07-11 09:30:00,69.17,69.49,69.17,69.41,31442.0,62.2743,62.5624,62.2743,62.4904,31442.0
2018-07-11 09:40:00,69.43,69.53,69.27,69.29,17156.0,62.5084,62.5984,62.3644,62.3824,17156.0
2018-07-11 09:50:00,69.29,69.38,69.29,69.31,7091.0,62.3824,62.4634,62.3824,62.4004,7091.0
2018-07-11 10:00:00,69.34,69.37,69.3,69.34,8155.0,62.4274,62.4544,62.3914,62.4274,8155.0
2018-07-11 10:10:00,69.32,69.46,69.29,69.42,16590.0,62.4094,62.5354,62.3824,62.4994,16590.0
2018-07-11 10:20:00,69.42,69.54,69.42,69.54,9282.0,62.4994,62.6074,62.4994,62.6074,9282.0
2018-07-11 10:30:00,69.54,69.55,69.43,69.44,22216.0,62.6074,62.6164,62.5084,62.5174,22216.0
2018-07-11 10:40:00,69.4,69.56,69.4,69.5,23270.0,62.4814,62.6254,62.4814,62.5714,23270.0
2018-07-11 10:50:00,69.51,69.57,69.48,69.5,9646.0,62.5804,62.6344,62.5534,62.5714,9646.0
2018-07-11 11:00:00,69.49,69.65,69.48,69.61,11243.0,62.5624,62.7065,62.5534,62.6705,11243.0
2018-07-11 11:10:00,69.6,69.67,69.56,69.63,12189.0,62.6615,62.7245,62.6254,62.6885,12189.0
2018-07-11 11:20:00,69.63,69.7,69.62,69.68,11076.0,62.6885,62.7515,62.6795,62.7335,11076.0
2018-07-11 11:30:00,69.67,69.74,69.66,69.74,8888.0,62.7245,62.7875,62.7155,62.7875,8888.0
2018-07-11 11:40:00,69.73,69.73,69.63,69.65,9070.0,62.7785,62.7785,62.6885,62.7065,9070.0
2018-07-11 11:50:00,69.64,69.65,69.55,69.56,10340.0,62.6975,62.7065,62.6164,62.6254,10340.0
2018-07-11 12:00:00,69.55,69.59,69.49,69.59,21113.0,62.6164,62.6525,62.5624,62.6525,21113.0
2018-07-11 12:10:00,69.58,69.65,69.57,69.63,12192.0,62.6435,62.7065,62.6344,62.6885,12192.0
2018-07-11 12:20:00,69.63,69.65,69.54,69.54,12873.0,62.6885,62.7065,62.6074,62.6074,12873.0
2018-07-11 12:30:00,69.54,69.6,69.53,69.54,8006.0,62.6074,62.6615,62.5984,62.6074,8006.0
2018-07-11 12:40:00,69.54,69.56,69.51,69.54,7803.0,62.6074,62.6254,62.5804,62.6074,7803.0
2018-07-11 12:50:00,69.55,69.55,69.49,69.53,9848.0,62.6164,62.6164,62.5624,62.5984,9848.0
2018-07-11 13:00:00,69.54,69.6,69.54,69.57,14131.0,62.6074,62.6615,62.6074,62.6344,14131.0
2018-07-11 13:10:00,69.57,69.63,69.53,69.63,14348.0,62.6344,62.6885,62.5984,62.6885,14348.0
2018-07-11 13:20:00,69.63,69.68,69.62,69.65,7850.0,62.6885,62.7335,62.6795,62.7065,7850.0
2018-07-11 13:30:00,69.65,69.68,69.6,69.6,7511.0,62.7065,62.7335,62.6615,62.6615,7511.0
2018-07-11 13:40:00,69.61,69.65,69.61,69.63,9080.0,62.6705,62.7065,62.6705,62.6885,9080.0
2018-07-11 13:50:00,69.63,69.65,69.62,69.63,11797.0,62.6885,62.7065,62.6795,62.6885,11797.0
2018-07-11 14:00:00,69.64,69.69,69.64,69.65,11027.0,62.6975,62.7425,62.6975,62.7065,11027.0
2018-07-11 14:10:00,69.65,69.71,69.62,69.7,33182.0,62.7065,62.7605,62.6795,62.7515,33182.0
2018-07-11 14:20:00,69.7,69.77,69.69,69.7,22563.0,62.7515,62.8145,62.7425,62.7515,22563.0
2018-07-11 14:30:00,69.7,69.73,69.68,69.72,17249.0,62.7515,62.7785,62.7335,62.7695,17249.0
2018-07-11 14:40:00,69.71,69.75,69.69,69.75,16717.0,62.7605,62.7965,62.7425,62.7965,16717.0
2018-07-11 14:50:00,69.75,69.81,69.73,69.77,31023.0,62.7965,62.8505,62.7785,62.8145,31023.0
2018-07-11 15:00:00,69.76,69.82,69.7,69.73,71616.0,62.8055,62.8595,62.7515,62.7785,71616.0
2018-07-11 15:10:00,69.74,69.79,69.71,69.77,16590.0,62.7875,62.8325,62.7605,62.8145,16590.0
2018-07-11 15:20:00,69.77,69.79,69.69,69.7,27288.0,62.8145,62.8325,62.7425,62.7515,27288.0
2018-07-11 15:30:00,69.71,69.8,69.71,69.75,40638.0,62.7605,62.8415,62.7605,62.7965,40638.0
2018-07-11 15:40:00,69.75,69.77,69.71,69.75,60930.0,62.7965,62.8145,62.7605,62.7965,60930.0
2018-07-11 15:50:00,69.75,69.77,69.71,69.71,142197.0,62.7965,62.8145,62.7605,62.7605,142197.0
2018-07-12 09:30:00,70.0,70.24,69.9,70.07,34103.0,63.0216,63.2377,62.9315,63.0846,34103.0
2018-07-12 09:40:00,70.09,70.24,70.09,70.1,9559.0,63.1026,63.2377,63.1026,63.1116,9559.0
2018-07-12 09:50:00,70.08,70.18,69.95,69.95,18330.0,63.0936,63.1836,62.9766,62.9766,18330.0
2018-07-12 10:00:00,69.96,70.12,69.89,70.08,29193.0,62.9856,63.1296,62.9225,63.0936,29193.0
2018-07-12 10:10:00,70.06,70.16,70.03,70.11,11518.0,63.0756,63.1656,63.0486,63.1206,11518.0
2018-07-12 10:20:00,70.09,70.29,70.08,70.27,35076.0,63.1026,63.2827,63.0936,63.2647,35076.0
2018-07-12 10:30:00,70.29,70.32,70.23,70.27,16348.0,63.2827,63.3097,63.2287,63.2647,16348.0
2018-07-12 10:40:00,70.25,70.35,70.25,70.28,49549.0,63.2467,63.3367,63.2467,63.2737,49549.0
2018-07-12 10:50:00,70.28,70.37,70.25,70.37,22711.0,63.2737,63.3547,63.2467,63.3547,22711.0
2018-07-12 11:00:00,70.4,70.41,70.32,70.39,40370.0,63.3817,63.3907,63.3097,63.3727,40370.0
2018-07-12 11:10:00,70.39,70.39,70.28,70.35,14392.0,63.3727,63.3727,63.2737,63.3367,14392.0
2018-07-12 11:20:00,70.35,70.38,70.31,70.34,114772.0,63.3367,63.3637,63.3007,63.3277,114772.0
2018-07-12 11:30:00,70.33,70.35,70.27,70.35,16667.0,63.3187,63.3367,63.2647,63.3367,16667.0
2018-07-12 11:40:00,70.35,70.36,70.23,70.3,34317.0,63.3367,63.3457,63.2287,63.2917,34317.0
2018-07-12 11:50:00,70.3,70.3,70.17,70.28,14039.0,63.2917,63.2917,63.1746,63.2737,14039.0
2018-07-12 12:00:00,70.3,70.32,70.27,70.3,9203.0,63.2917,63.3097,63.2647,63.2917,9203.0
2018-07-12 12:10:00,70.31,70.38,70.31,70.38,8080.0,63.3007,63.3637,63.3007,63.3637,8080.0
2018-07-12 12:20:00,70.37,70.42,70.37,70.42,9999.0,63.3547,63.3997,63.3547,63.3997,9999.0
2018-07-12 12:30:00,70.41,70.5,70.4,70.42,17433.0,63.3907,63.4717,63.3817,63.3997,17433.0
2018-07-12 12:40:00,70.42,70.43,70.32,70.42,12549.0,63.3997,63.4087,63.3097,63.3997,12549.0
2018-07-12 12:50:00,70.42,70.48,70.39,70.45,12050.0,63.3997,63.4537,63.3727,63.4267,12050.0
2018-07-12 13:00:00,70.45,70.48,70.38,70.39,26020.0,63.4267,63.4537,63.3637,63.3727,26020.0
2018-07-12 13:10:00,70.39,70.41,70.35,70.37,13910.0,63.3727,63.3907,63.3367,63.3547,13910.0
2018-07-12 13:20:00,70.37,70.4,70.33,70.39,13806.0,63.3547,63.3817,63.3187,63.3727,13806.0
2018-07-12 13:30:00,70.4,70.41,70.33,70.33,19358.0,63.3817,63.3907,63.3187,63.3187,19358.0
2018-07-12 13:40:00,70.34,70.4,70.32,70.38,28455.0,63.3277,63.3817,63.3097,63.3637,28455.0
2018-07-12 13:50:00,70.38,70.4,70.34,70.34,40726.0,63.3637,63.3817,63.3277,63.3277,40726.0
2018-07-12 14:00:00,70.33,70.38,70.25,70.31,28920.0,63.3187,63.3637,63.2467,63.3007,28920.0
2018-07-12 14:10:00,70.3,70.31,70.24,70.25,13370.0,63.2917,63.3007,63.2377,63.2467,13370.0
2018-07-12 14:20:00,70.25,70.27,70.22,70.25,11644.0,63.2467,63.2647,63.2196,63.2467,11644.0
2018-07-12 14:30:00,70.25,70.25,70.19,70.23,13148.0,63.2467,63.2467,63.1926,63.2287,13148.0
2018-07-12 14:40:00,70.22,70.28,70.22,70.23,12582.0,63.2196,63.2737,63.2196,63.2287,12582.0
2018-07-12 14:50:00,70.23,70.25,70.16,70.2,18086.0,63.2287,63.2467,63.1656,63.2016,18086.0
2018-07-12 15:00:00,70.21,70.23,70.18,70.19,13607.0,63.2106,63.2287,63.1836,63.1926,13607.0
2018-07-12 15:10:00,70.19,70.21,70.17,70.17,31435.0,63.1926,63.2106,63.1746,63.1746,31435.0
2018-07-12 15:20:00,70.17,70.19,70.1,70.17,23085.0,63.1746,63.1926,63.1116,63.1746,23085.0
2018-07-12 15:30:00,70.17,70.21,70.17,70.19,56489.0,63.1746,63.2106,63.1746,63.1926,56489.0
2018-07-12 15:40:00,70.19,70.19,70.09,70.13,53556.0,63.1926,63.1926,63.1026,63.1386,53556.0
2018-07-12 15:50:00,70.13,70.2,70.1,70.18,107501.0,63.1386,63.2016,63.1116,63.1836,107501.0
2018-07-13 09:30:00,70.19,70.47,70.18,70.37,30965.0,63.1926,63.4447,63.1836,63.3547,30965.0
2018-07-13 09:40:00,70.41,70.53,70.3,70.48,11845.0,63.3907,63.4987,63.2917,63.4537,11845.0
2018-07-13 09:50:00,70.47,70.54,70.44,70.52,14909.0,63.4447,63.5077,63.4177,63.4897,14909.0
2018-07-13 10:00:00,70.53,70.55,70.37,70.43,27688.0,63.4987,63.5168,63.3547,63.4087,27688.0
2018-07-13 10:10:00,70.42,70.47,70.41,70.41,7604.0,63.3997,63.4447,63.3907,63.3907,7604.0
2018-07-13 10:20:00,70.41,70.43,70.32,70.32,14102.0,63.3907,63.4087,63.3097,63.3097,14102.0
2018-07-13 10:30:00,70.34,70.44,70.34,70.37,7842.0,63.3277,63.4177,63.3277,63.3547,7842.0
2018-07-13 10:40:00,70.37,70.51,70.37,70.45,8637.0,63.3547,63.4807,63.3547,63.4267,8637.0
2018-07-13 10:50:00,70.43,70.51,70.43,70.47,9496.0,63.4087,63.4807,63.4087,63.4447,9496.0
2018-07-13 11:00:00,70.46,70.48,70.42,70.47,9320.0,63.4357,63.4537,63.3997,63.4447,9320.0
2018-07-13 11:10:00,70.47,70.47,70.39,70.39,7292.0,63.4447,63.4447,63.3727,63.3727,7292.0
2018-07-13 11:20:00,70.4,70.43,70.38,70.41,9917.0,63.3817,63.4087,63.3637,63.3907,9917.0
2018-07-13 11:30:00,70.39,70.43,70.23,70.29,35310.0,63.3727,63.4087,63.2287,63.2827,35310.0
2018-07-13 11:40:00,70.3,70.4,70.22,70.34,123512.0,63.2917,63.3817,63.2196,63.3277,123512.0
2018-07-13 11:50:00,70.33,70.35,70.22,70.23,13103.0,63.3187,63.3367,63.2196,63.2287,13103.0
2018-07-13 12:00:00,70.22,70.24,70.17,70.22,40154.0,63.2196,63.2377,63.1746,63.2196,40154.0
2018-07-13 12:10:00,70.22,70.32,70.19,70.3,14414.0,63.2196,63.3097,63.1926,63.2917,14414.0
2018-07-13 12:20:00,70.28,70.34,70.23,70.26,34193.0,63.2737,63.3277,63.2287,63.2557,34193.0
2018-07-13 12:30:00,70.26,70.28,70.22,70.22,7895.0,63.2557,63.2737,63.2196,63.2196,7895.0
2018-07-13 12:40:00,70.23,70.27,70.22,70.23,9801.0,63.2287,63.2647,63.2196,63.2287,9801.0
2018-07-13 12:50:00,70.23,70.29,70.23,70.25,10263.0,63.2287,63.2827,63.2287,63.2467,10263.0
2018-07-13 13:00:00,70.26,70.26,70.21,70.25,11631.0,63.2557,63.2557,63.2106,63.2467,11631.0
2018-07-13 13:10:00,70.25,70.25,70.18,70.2,6514.0,63.2467,63.2467,63.1836,63.2016,6514.0
2018-07-13 13:20:00,70.2,70.26,70.19,70.23,26435.0,63.2016,63.2557,63.1926,63.2287,26435.0
2018-07-13 13:30:00,70.24,70.25,70.16,70.2,15293.0,63.2377,63.2467,63.1656,63.2016,15293.0
2018-07-13 13:40:00,70.21,70.24,70.17,70.21,26362.0,63.2106,63.2377,63.1746,63.2106,26362.0
2018-07-13 13:50:00,70.22,70.28,70.22,70.25,11953.0,63.2196,63.2737,63.2196,63.2467,11953.0
2018-07-13 14:00:00,70.25,70.25,70.22,70.23,9739.0,63.2467,63.2467,63.2196,63.2287,9739.0
2018-07-13 14:10:00,70.23,70.24,70.19,70.23,12919.0,63.2287,63.2377,63.1926,63.2287,12919.0
2018-07-13 14:20:00,70.22,70.25,70.22,70.22,15220.0,63.2196,63.2467,63.2196,63.2196,15220.0
2018-07-13 14:30:00,70.22,70.28,70.21,70.25,55309.0,63.2196,63.2737,63.2106,63.2467,55309.0
2018-07-13 14:40:00,70.25,70.25,70.18,70.2,12661.0,63.2467,63.2467,63.1836,63.2016,12661.0
2018-07-13 14:50:00,70.22,70.26,70.21,70.25,11803.0,63.2196,63.2557,63.2106,63.2467,11803.0
2018-07-13 15:00:00,70.25,70.26,70.22,70.25,16070.0,63.2467,63.2557,63.2196,63.2467,16070.0
2018-07-13 15:10:00,70.24,70.25,70.19,70.2,11828.0,63.2377,63.2467,63.1926,63.2016,11828.0
2018-07-13 15:20:00,70.19,70.19,70.14,70.15,19649.0,63.1926,63.1926,63.1476,63.1566,19649.0
2018-07-13 15:30:00,70.15,70.19,70.13,70.17,31163.0,63.1566,63.1926,63.1386,63.1746,31163.0
2018-07-13 15:40:00,70.18,70.18,70.11,70.16,54418.0,63.1836,63.1836,63.1206,63.1656,54418.0
2018-07-13 15:50:00,70.16,70.17,70.07,70.14,114361.0,63.1656,63.1746,63.0846,63.1476,114361.0
2018-07-16 09:30:00,70.08,70.31,70.08,70.09,21392.0,63.0936,63.3007,63.0936,63.1026,21392.0
2018-07-16 09:40:00,70.12,70.16,69.99,69.99,8814.0,63.1296,63.1656,63.0126,63.0126,8814.0
2018-07-16 09:50:00,70.01,70.08,69.93,69.94,11581.0,63.0306,63.0936,62.9586,62.9676,11581.0
2018-07-16 10:00:00,69.98,70.01,69.8,69.8,31657.0,63.0036,63.0306,62.8415,62.8415,31657.0
2018-07-16 10:10:00,69.83,70.06,69.82,70.01,31932.0,62.8685,63.0756,62.8595,63.0306,31932.0
2018-07-16 10:20:00,70.0,70.01,69.92,69.96,12508.0,63.0216,63.0306,62.9496,62.9856,12508.0
2018-07-16 10:30:00,69.97,70.04,69.84,69.86,57838.0,62.9946,63.0576,62.8775,62.8955,57838.0
2018-07-16 10:40:00,69.86,69.89,69.76,69.76,13203.0,62.8955,62.9225,62.8055,62.8055,13203.0
2018-07-16 10:50:00,69.77,69.83,69.71,69.71,24028.0,62.8145,62.8685,62.7605,62.7605,24028.0
2018-07-16 11:00:00,69.71,69.8,69.7,69.75,12089.0,62.7605,62.8415,62.7515,62.7965,12089.0
2018-07-16 11:10:00,69.74,69.76,69.66,69.68,9786.0,62.7875,62.8055,62.7155,62.7335,9786.0
2018-07-16 11:20:00,69.69,69.77,69.63,69.77,14670.0,62.7425,62.8145,62.6885,62.8145,14670.0
2018-07-16 11:30:00,69.77,69.81,69.67,69.67,12301.0,62.8145,62.8505,62.7245,62.7245,12301.0
2018-07-16 11:40:00,69.68,69.74,69.67,69.69,11662.0,62.7335,62.7875,62.7245,62.7425,11662.0
2018-07-16 11:50:00,69.68,69.69,69.64,69.65,13646.0,62.7335,62.7425,62.6975,62.7065,13646.0
2018-07-16 12:00:00,69.65,69.66,69.62,69.64,12016.0,62.7065,62.7155,62.6795,62.6975,12016.0
2018-07-16 12:10:00,69.65,69.69,69.65,69.66,15700.0,62.7065,62.7425,62.7065,62.7155,15700.0
2018-07-16 12:20:00,69.65,69.65,69.55,69.55,13303.0,62.7065,62.7065,62.6164,62.6164,13303.0
2018-07-16 12:30:00,69.57,69.62,69.57,69.59,6154.0,62.6344,62.6795,62.6344,62.6525,6154.0
2018-07-16 12:40:00,69.58,69.59,69.57,69.59,11492.0,62.6435,62.6525,62.6344,62.6525,11492.0
2018-07-16 12:50:00,69.59,69.6,69.57,69.58,16441.0,62.6525,62.6615,62.6344,62.6435,16441.0
2018-07-16 13:00:00,69.59,69.59,69.55,69.57,14088.0,62.6525,62.6525,62.6164,62.6344,14088.0
2018-07-16 13:10:00,69.57,69.58,69.54,69.56,14388.0,62.6344,62.6435,62.6074,62.6254,14388.0
2018-07-16 13:20:00,69.56,69.57,69.53,69.56,14168.0,62.6254,62.6344,62.5984,62.6254,14168.0
2018-07-16 13:30:00,69.56,69.6,69.54,69.59,8144.0,62.6254,62.6615,62.6074,62.6525,8144.0
2018-07-16 13:40:00,69.59,69.61,69.57,69.6,15715.0,62.6525,62.6705,62.6344,62.6615,15715.0
2018-07-16 13:50:00,69.61,69.65,69.59,69.59,11862.0,62.6705,62.7065,62.6525,62.6525,11862.0
2018-07-16 14:00:00,69.59,69.59,69.5,69.53,13521.0,62.6525,62.6525,62.5714,62.5984,13521.0
2018-07-16 14:10:00,69.53,69.54,69.51,69.52,11046.0,62.5984,62.6074,62.5804,62.5894,11046.0
2018-07-16 14:20:00,69.52,69.52,69.43,69.44,22342.0,62.5894,62.5894,62.5084,62.5174,22342.0
2018-07-16 14:30:00,69.46,69.47,69.43,69.46,11289.0,62.5354,62.5444,62.5084,62.5354,11289.0
2018-07-16 14:40:00,69.46,69.46,69.37,69.4,14760.0,62.5354,62.5354,62.4544,62.4814,14760.0
2018-07-16 14:50:00,69.4,69.42,69.38,69.39,14195.0,62.4814,62.4994,62.4634,62.4724,14195.0
2018-07-16 15:00:00,69.4,69.42,69.34,69.4,27975.0,62.4814,62.4994,62.4274,62.4814,27975.0
2018-07-16 15:10:00,69.41,69.45,69.39,69.4,36728.0,62.4904,62.5264,62.4724,62.4814,36728.0
2018-07-16 15:20:00,69.4,69.45,69.4,69.45,20264.0,62.4814,62.5264,62.4814,62.5264,20264.0
2018-07-16 15:30:00,69.45,69.45,69.34,69.4,45728.0,62.5264,62.5264,62.4274,62.4814,45728.0
2018-07-16 15:40:00,69.4,69.41,69.3,69.32,33427.0,62.4814,62.4904,62.3914,62.4094,33427.0
2018-07-16 15:50:00,69.32,69.42,69.31,69.38,71227.0,62.4094,62.4994,62.4004,62.4634,71227.0
2018-07-17 09:30:00,69.32,69.53,69.24,69.39,23496.0,62.4094,62.5984,62.3373,62.4724,23496.0
2018-07-17 09:40:00,69.42,69.48,69.32,69.32,10886.0,62.4994,62.5534,62.4094,62.4094,10886.0
2018-07-17 09:50:00,69.31,69.33,69.16,69.22,15354.0,62.4004,62.4184,62.2653,62.3193,15354.0
2018-07-17 10:00:00,69.23,69.45,69.23,69.28,36136.0,62.3283,62.5264,62.3283,62.3734,36136.0
2018-07-17 10:10:00,69.26,69.28,69.18,69.21,19283.0,62.3554,62.3734,62.2833,62.3103,19283.0
2018-07-17 10:20:00,69.21,69.29,69.19,69.2,11781.0,62.3103,62.3824,62.2923,62.3013,11781.0
2018-07-17 10:30:00,69.21,69.26,69.13,69.14,12980.0,62.3103,62.3554,62.2383,62.2473,12980.0
2018-07-17 10:40:00,69.13,69.14,69.05,69.05,13590.0,62.2383,62.2473,62.1663,62.1663,13590.0
2018-07-17 10:50:00,69.05,69.17,69.03,69.15,30965.0,62.1663,62.2743,62.1483,62.2563,30965.0
2018-07-17 11:00:00,69.15,69.15,69.11,69.12,13269.0,62.2563,62.2563,62.2203,62.2293,13269.0
2018-07-17 11:10:00,69.12,69.16,69.09,69.12,24400.0,62.2293,62.2653,62.2023,62.2293,24400.0
2018-07-17 11:20:00,69.11,69.12,69.02,69.05,11700.0,62.2203,62.2293,62.1393,62.1663,11700.0
2018-07-17 11:30:00,69.03,69.08,69.03,69.07,13024.0,62.1483,62.1933,62.1483,62.1843,13024.0
2018-07-17 11:40:00,69.06,69.15,69.03,69.14,17084.0,62.1753,62.2563,62.1483,62.2473,17084.0
2018-07-17 11:50:00,69.15,69.22,69.15,69.22,12562.0,62.2563,62.3193,62.2563,62.3193,12562.0
2018-07-17 12:00:00,69.2,69.22,69.18,69.19,5608.0,62.3013,62.3193,62.2833,62.2923,5608.0
2018-07-17 12:10:00,69.18,69.18,69.1,69.12,10159.0,62.2833,62.2833,62.2113,62.2293,10159.0
2018-07-17 12:20:00,69.13,69.15,69.11,69.12,7619.0,62.2383,62.2563,62.2203,62.2293,7619.0
2018-07-17 12:30:00,69.12,69.13,69.05,69.05,6731.0,62.2293,62.2383,62.1663,62.1663,6731.0
2018-07-17 12:40:00,69.05,69.08,69.04,69.07,9759.0,62.1663,62.1933,62.1573,62.1843,9759.0
2018-07-17 12:50:00,69.07,69.11,69.06,69.1,9725.0,62.1843,62.2203,62.1753,62.2113,9725.0
2018-07-17 13:00:00,69.11,69.17,69.11,69.11,9778.0,62.2203,62.2743,62.2203,62.2203,9778.0
2018-07-17 13:10:00,69.12,69.13,69.07,69.08,8322.0,62.2293,62.2383,62.1843,62.1933,8322.0
2018-07-17 13:20:00,69.07,69.07,69.0,69.04,8204.0,62.1843,62.1843,62.1213,62.1573,8204.0
2018-07-17 13:30:00,69.04,69.12,69.04,69.11,10849.0,62.1573,62.2293,62.1573,62.2203,10849.0
2018-07-17 13:40:00,69.11,69.16,69.09,69.16,9467.0,62.2203,62.2653,62.2023,62.2653,9467.0
2018-07-17 13:50:00,69.15,69.19,69.14,69.15,14949.0,62.2563,62.2923,62.2473,62.2563,14949.0
2018-07-17 14:00:00,69.16,69.16,69.07,69.16,16794.0,62.2653,62.2653,62.1843,62.2653,16794.0
2018-07-17 14:10:00,69.15,69.21,69.15,69.19,19027.0,62.2563,62.3103,62.2563,62.2923,19027.0
2018-07-17 14:20:00,69.19,69.23,69.15,69.16,20559.0,62.2923,62.3283,62.2563,62.2653,20559.0
2018-07-17 14:30:00,69.16,69.23,69.14,69.17,13352.0,62.2653,62.3283,62.2473,62.2743,13352.0
2018-07-17 14:40:00,69.17,69.24,69.16,69.24,14931.0,62.2743,62.3373,62.2653,62.3373,14931.0
2018-07-17 14:50:00,69.23,69.27,69.22,69.23,7449.0,62.3283,62.3644,62.3193,62.3283,7449.0
2018-07-17 15:00:00,69.22,69.25,69.2,69.24,25917.0,62.3193,62.3463,62.3013,62.3373,25917.0
2018-07-17 15:10:00,69.24,69.31,69.24,69.3,14048.0,62.3373,62.4004,62.3373,62.3914,14048.0
2018-07-17 15:20:00,69.29,69.38,69.29,69.33,22199.0,62.3824,62.4634,62.3824,62.4184,22199.0
2018-07-17 15:30:00,69.33,69.33,69.26,69.29,35634.0,62.4184,62.4184,62.3554,62.3824,35634.0
2018-07-17 15:40:00,69.28,69.36,69.28,69.32,45924.0,62.3734,62.4454,62.3734,62.4094,45924.0
2018-07-17 15:50:00,69.31,69.34,69.28,69.3,120007.0,62.4004,62.4274,62.3734,62.3914,120007.0
2018-07-18 09:30:00,69.1,69.29,68.87,69.06,25796.0,62.2113,62.3824,62.0042,62.1753,25796.0
2018-07-18 09:40:00,69.07,69.11,68.96,69.0,29795.0,62.1843,62.2203,62.0853,62.1213,29795.0
2018-07-18 09:50:00,69.0,69.04,68.93,68.98,34272.0,62.1213,62.1573,62.0583,62.1033,34272.0
2018-07-18 10:00:00,68.97,69.01,68.91,68.91,18782.0,62.0943,62.1303,62.0402,62.0402,18782.0
2018-07-18 10:10:00,68.91,69.06,68.89,68.98,19539.0,62.0402,62.1753,62.0222,62.1033,19539.0
2018-07-18 10:20:00,68.98,69.02,68.94,69.02,13842.0,62.1033,62.1393,62.0673,62.1393,13842.0
2018-07-18 10:30:00,69.02,69.07,68.93,68.93,14520.0,62.1393,62.1843,62.0583,62.0583,14520.0
2018-07-18 10:40:00,68.94,68.98,68.85,68.85,17322.0,62.0673,62.1033,61.9862,61.9862,17322.0
2018-07-18 10:50:00,68.84,68.85,68.78,68.84,16772.0,61.9772,61.9862,61.9232,61.9772,16772.0
2018-07-18 11:00:00,68.83,68.87,68.81,68.87,12428.0,61.9682,62.0042,61.9502,62.0042,12428.0
2018-07-18 11:10:00,68.88,68.91,68.85,68.87,12214.0,62.0132,62.0402,61.9862,62.0042,12214.0
2018-07-18 11:20:00,68.87,68.9,68.86,68.9,8713.0,62.0042,62.0312,61.9952,62.0312,8713.0
2018-07-18 11:30:00,68.9,69.0,68.9,68.97,17964.0,62.0312,62.1213,62.0312,62.0943,17964.0
2018-07-18 11:40:00,68.98,69.06,68.97,69.05,11085.0,62.1033,62.1753,62.0943,62.1663,11085.0
2018-07-18 11:50:00,69.06,69.12,69.03,69.1,11780.0,62.1753,62.2293,62.1483,62.2113,11780.0
2018-07-18 12:00:00,69.11,69.16,69.08,69.14,9126.0,62.2203,62.2653,62.1933,62.2473,9126.0
2018-07-18 12:10:00,69.14,69.16,69.09,69.09,9407.0,62.2473,62.2653,62.2023,62.2023,9407.0
2018-07-18 12:20:00,69.1,69.12,68.84,68.84,25158.0,62.2113,62.2293,61.9772,61.9772,25158.0
2018-07-18 12:30:00,68.84,68.91,68.81,68.84,17898.0,61.9772,62.0402,61.9502,61.9772,17898.0
2018-07-18 12:40:00,68.85,68.86,68.81,68.83,8607.0,61.9862,61.9952,61.9502,61.9682,8607.0
2018-07-18 12:50:00,68.82,68.83,68.72,68.78,9605.0,61.9592,61.9682,61.8692,61.9232,9605.0
2018-07-18 13:00:00,68.77,68.77,68.69,68.72,7442.0,61.9142,61.9142,61.8422,61.8692,7442.0
2018-07-18 13:10:00,68.72,68.72,68.66,68.67,12519.0,61.8692,61.8692,61.8152,61.8242,12519.0
2018-07-18 13:20:00,68.68,68.74,68.66,68.74,14718.0,61.8332,61.8872,61.8152,61.8872,14718.0
2018-07-18 13:30:00,68.73,68.74,68.69,68.72,7950.0,61.8782,61.8872,61.8422,61.8692,7950.0
2018-07-18 13:40:00,68.71,68.71,68.58,68.6,17404.0,61.8602,61.8602,61.7431,61.7611,17404.0
2018-07-18 13:50:00,68.62,68.69,68.61,68.67,19739.0,61.7792,61.8422,61.7702,61.8242,19739.0
2018-07-18 14:00:00,68.67,68.68,68.6,68.63,20950.0,61.8242,61.8332,61.7611,61.7882,20950.0
2018-07-18 14:10:00,68.63,68.68,68.58,68.67,18064.0,61.7882,61.8332,61.7431,61.8242,18064.0
2018-07-18 14:20:00,68.67,68.67,68.59,68.6,15442.0,61.8242,61.8242,61.7521,61.7611,15442.0
2018-07-18 14:30:00,68.61,68.62,68.55,68.55,37848.0,61.7702,61.7792,61.7161,61.7161,37848.0
2018-07-18 14:40:00,68.55,68.61,68.54,68.61,86487.0,61.7161,61.7702,61.7071,61.7702,86487.0
2018-07-18 14:50:00,68.6,68.6,68.5,68.5,92306.0,61.7611,61.7611,61.6711,61.6711,92306.0
2018-07-18 15:00:00,68.49,68.49,68.4,68.47,28453.0,61.6621,61.6621,61.5811,61.6441,28453.0
2018-07-18 15:10:00,68.46,68.48,68.43,68.45,35649.0,61.6351,61.6531,61.6081,61.6261,35649.0
2018-07-18 15:20:00,68.46,68.51,68.44,68.51,26309.0,61.6351,61.6801,61.6171,61.6801,26309.0
2018-07-18 15:30:00,68.51,68.51,68.44,68.45,33298.0,61.6801,61.6801,61.6171,61.6261,33298.0
2018-07-18 15:40:00,68.44,68.5,68.44,68.48,76799.0,61.6171,61.6711,61.6171,61.6531,76799.0
2018-07-18 15:50:00,68.47,68.5,68.44,68.46,175016.0,61.6441,61.6711,61.6171,61.6351,175016.0
2018-07-19 09:30:00,68.4,68.72,68.4,68.53,28395.0,61.5811,61.8692,61.5811,61.6981,28395.0
2018-07-19 09:40:00,68.51,68.52,68.36,68.36,15584.0,61.6801,61.6891,61.5451,61.5451,15584.0
2018-07-19 09:50:00,68.34,68.46,68.29,68.43,7507.0,61.5271,61.6351,61.4821,61.6081,7507.0
2018-07-19 10:00:00,68.45,68.5,68.41,68.5,6300.0,61.6261,61.6711,61.5901,61.6711,6300.0
2018-07-19 10:10:00,68.5,68.51,68.4,68.4,16684.0,61.6711,61.6801,61.5811,61.5811,16684.0
2018-07-19 10:20:00,68.4,68.49,68.36,68.46,20762.0,61.5811,61.6621,61.5451,61.6351,20762.0
2018-07-19 10:30:00,68.46,68.5,68.44,68.48,14811.0,61.6351,61.6711,61.6171,61.6531,14811.0
2018-07-19 10:40:00,68.49,68.54,68.44,68.46,32913.0,61.6621,61.7071,61.6171,61.6351,32913.0
2018-07-19 10:50:00,68.45,68.5,68.44,68.45,12277.0,61.6261,61.6711,61.6171,61.6261,12277.0
2018-07-19 11:00:00,68.44,68.52,68.42,68.52,7803.0,61.6171,61.6891,61.5991,61.6891,7803.0
2018-07-19 11:10:00,68.5,68.58,68.49,68.58,10956.0,61.6711,61.7431,61.6621,61.7431,10956.0
2018-07-19 11:20:00,68.57,68.58,68.51,68.52,8498.0,61.7341,61.7431,61.6801,61.6891,8498.0
2018-07-19 11:30:00,68.52,68.61,68.51,68.6,8967.0,61.6891,61.7702,61.6801,61.7611,8967.0
2018-07-19 11:40:00,68.59,68.64,68.57,68.59,7727.0,61.7521,61.7972,61.7341,61.7521,7727.0
2018-07-19 11:50:00,68.59,68.64,68.56,68.61,16536.0,61.7521,61.7972,61.7251,61.7702,16536.0
2018-07-19 12:00:00,68.62,68.67,68.6,68.64,12448.0,61.7792,61.8242,61.7611,61.7972,12448.0
2018-07-19 12:10:00,68.65,68.65,68.6,68.6,6890.0,61.8062,61.8062,61.7611,61.7611,6890.0
2018-07-19 12:20:00,68.6,68.63,68.58,68.63,6430.0,61.7611,61.7882,61.7431,61.7882,6430.0
2018-07-19 12:30:00,68.62,68.71,68.62,68.7,9632.0,61.7792,61.8602,61.7792,61.8512,9632.0
2018-07-19 12:40:00,68.7,68.74,68.69,68.72,16176.0,61.8512,61.8872,61.8422,61.8692,16176.0
2018-07-19 12:50:00,68.72,68.75,68.71,68.75,10205.0,61.8692,61.8962,61.8602,61.8962,10205.0
2018-07-19 13:00:00,68.75,68.82,68.67,68.75,22742.0,61.8962,61.9592,61.8242,61.8962,22742.0
2018-07-19 13:10:00,68.75,68.75,68.64,68.65,8326.0,61.8962,61.8962,61.7972,61.8062,8326.0
2018-07-19 13:20:00,68.66,68.72,68.66,68.68,7843.0,61.8152,61.8692,61.8152,61.8332,7843.0
2018-07-19 13:30:00,68.66,68.68,68.64,68.68,9074.0,61.8152,61.8332,61.7972,61.8332,9074.0
2018-07-19 13:40:00,68.67,68.68,68.63,68.63,8256.0,61.8242,61.8332,61.7882,61.7882,8256.0
2018-07-19 13:50:00,68.63,68.64,68.57,68.62,15232.0,61.7882,61.7972,61.7341,61.7792,15232.0
2018-07-19 14:00:00,68.63,68.69,68.63,68.68,21331.0,61.7882,61.8422,61.7882,61.8332,21331.0
2018-07-19 14:10:00,68.67,68.72,68.66,68.69,13209.0,61.8242,61.8692,61.8152,61.8422,13209.0
2018-07-19 14:20:00,68.69,68.73,68.68,68.72,12771.0,61.8422,61.8782,61.8332,61.8692,12771.0
2018-07-19 14:30:00,68.72,68.72,68.65,68.65,14146.0,61.8692,61.8692,61.8062,61.8062,14146.0
2018-07-19 14:40:00,68.65,68.67,68.61,68.62,9742.0,61.8062,61.8242,61.7702,61.7792,9742.0
2018-07-19 14:50:00,68.61,68.62,68.58,68.62,10978.0,61.7702,61.7792,61.7431,61.7792,10978.0
2018-07-19 15:00:00,68.62,68.7,68.62,68.69,26270.0,61.7792,61.8512,61.7792,61.8422,26270.0
2018-07-19 15:10:00,68.68,68.69,68.57,68.57,12103.0,61.8332,61.8422,61.7341,61.7341,12103.0
2018-07-19 15:20:00,68.56,68.61,68.54,68.61,16705.0,61.7251,61.7702,61.7071,61.7702,16705.0
2018-07-19 15:30:00,68.61,68.62,68.56,68.58,24958.0,61.7702,61.7792,61.7251,61.7431,24958.0
2018-07-19 15:40:00,68.58,68.61,68.54,68.56,40646.0,61.7431,61.7702,61.7071,61.7251,40646.0
2018-07-19 15:50:00,68.56,68.58,68.53,68.57,130970.0,61.7251,61.7431,61.6981,61.7341,130970.0
2018-07-20 09:30:00,68.28,68.37,68.1,68.13,83474.0,61.4731,61.5541,61.311,61.338,83474.0
2018-07-20 09:40:00,68.13,68.27,68.06,68.18,32289.0,61.338,61.464,61.275,61.383,32289.0
2018-07-20 09:50:00,68.13,68.26,68.1,68.25,8300.0,61.338,61.455,61.311,61.446,8300.0
2018-07-20 10:00:00,68.26,68.31,68.2,68.25,35553.0,61.455,61.5001,61.401,61.446,35553.0
2018-07-20 10:10:00,68.25,68.28,68.22,68.26,12620.0,61.446,61.4731,61.419,61.455,12620.0
2018-07-20 10:20:00,68.28,68.31,68.23,68.27,13640.0,61.4731,61.5001,61.428,61.464,13640.0
2018-07-20 10:30:00,68.27,68.34,68.26,68.33,10070.0,61.464,61.5271,61.455,61.5181,10070.0
2018-07-20 10:40:00,68.3,68.32,68.26,68.29,10324.0,61.4911,61.5091,61.455,61.4821,10324.0
2018-07-20 10:50:00,68.28,68.29,68.25,68.29,8267.0,61.4731,61.4821,61.446,61.4821,8267.0
2018-07-20 11:00:00,68.29,68.32,68.25,68.25,6719.0,61.4821,61.5091,61.446,61.446,6719.0
2018-07-20 11:10:00,68.27,68.36,68.26,68.36,16982.0,61.464,61.5451,61.455,61.5451,16982.0
2018-07-20 11:20:00,68.36,68.37,68.32,68.36,10927.0,61.5451,61.5541,61.5091,61.5451,10927.0
2018-07-20 11:30:00,68.37,68.43,68.37,68.43,6556.0,61.5541,61.6081,61.5541,61.6081,6556.0
2018-07-20 11:40:00,68.43,68.48,68.43,68.47,8306.0,61.6081,61.6531,61.6081,61.6441,8306.0
2018-07-20 11:50:00,68.47,68.49,68.45,68.45,9223.0,61.6441,61.6621,61.6261,61.6261,9223.0
2018-07-20 12:00:00,68.44,68.46,68.43,68.45,12650.0,61.6171,61.6351,61.6081,61.6261,12650.0
2018-07-20 12:10:00,68.45,68.47,68.4,68.42,6366.0,61.6261,61.6441,61.5811,61.5991,6366.0
2018-07-20 12:20:00,68.42,68.46,68.42,68.44,4422.0,61.5991,61.6351,61.5991,61.6171,4422.0
2018-07-20 12:30:00,68.42,68.43,68.38,68.4,6741.0,61.5991,61.6081,61.5631,61.5811,6741.0
2018-07-20 12:40:00,68.4,68.41,68.36,68.36,8414.0,61.5811,61.5901,61.5451,61.5451,8414.0
2018-07-20 12:50:00,68.37,68.4,68.35,68.37,10537.0,61.5541,61.5811,61.5361,61.5541,10537.0
2018-07-20 13:00:00,68.36,68.36,68.32,68.33,6175.0,61.5451,61.5451,61.5091,61.5181,6175.0
2018-07-20 13:10:00,68.33,68.37,68.33,68.35,11241.0,61.5181,61.5541,61.5181,61.5361,11241.0
2018-07-20 13:20:00,68.36,68.37,68.33,68.34,5871.0,61.5451,61.5541,61.5181,61.5271,5871.0
2018-07-20 13:30:00,68.34,68.36,68.34,68.34,6911.0,61.5271,61.5451,61.5271,61.5271,6911.0
2018-07-20 13:40:00,68.35,68.38,68.31,68.32,25053.0,61.5361,61.5631,61.5001,61.5091,25053.0
2018-07-20 13:50:00,68.3,68.37,68.3,68.37,11407.0,61.4911,61.5541,61.4911,61.5541,11407.0
2018-07-20 14:00:00,68.37,68.43,68.37,68.41,6664.0,61.5541,61.6081,61.5541,61.5901,6664.0
2018-07-20 14:10:00,68.4,68.4,68.31,68.31,57686.0,61.5811,61.5811,61.5001,61.5001,57686.0
2018-07-20 14:20:00,68.32,68.33,68.28,68.31,10910.0,61.5091,61.5181,61.4731,61.5001,10910.0
2018-07-20 14:30:00,68.3,68.32,68.25,68.27,16264.0,61.4911,61.5091,61.446,61.464,16264.0
2018-07-20 14:40:00,68.27,68.3,68.26,68.29,10777.0,61.464,61.4911,61.455,61.4821,10777.0
2018-07-20 14:50:00,68.29,68.3,68.28,68.28,3671.0,61.4821,61.4911,61.4731,61.4731,3671.0
2018-07-20 15:00:00,68.28,68.28,68.25,68.26,10354.0,61.4731,61.4731,61.446,61.455,10354.0
2018-07-20 15:10:00,68.26,68.27,68.24,68.27,12869.0,61.455,61.464,61.437,61.464,12869.0
2018-07-20 15:20:00,68.26,68.28,68.23,68.26,9425.0,61.455,61.4731,61.428,61.455,9425.0
2018-07-20 15:30:00,68.27,68.32,68.26,68.26,22690.0,61.464,61.5091,61.455,61.455,22690.0
2018-07-20 15:40:00,68.27,68.32,68.26,68.3,41482.0,61.464,61.5091,61.455,61.4911,41482.0
2018-07-20 15:50:00,68.29,68.3,68.24,68.25,90976.0,61.4821,61.4911,61.437,61.446,90976.0
2018-07-23 09:30:00,68.22,68.51,68.18,68.45,77307.0,61.419,61.6801,61.383,61.6261,77307.0
2018-07-23 09:40:00,68.48,68.52,68.25,68.28,30058.0,61.6531,61.6891,61.446,61.4731,30058.0
2018-07-23 09:50:00,68.27,68.37,68.21,68.28,33658.0,61.464,61.5541,61.41,61.4731,33658.0
2018-07-23 10:00:00,68.29,68.35,68.27,68.29,59279.0,61.4821,61.5361,61.464,61.4821,59279.0
2018-07-23 10:10:00,68.29,68.34,68.27,68.3,66575.0,61.4821,61.5271,61.464,61.4911,66575.0
2018-07-23 10:20:00,68.29,68.29,68.11,68.13,69131.0,61.4821,61.4821,61.32,61.338,69131.0
2018-07-23 10:30:00,68.14,68.14,67.99,68.05,36821.0,61.347,61.347,61.212,61.266,36821.0
2018-07-23 10:40:00,68.03,68.05,67.98,68.05,30894.0,61.248,61.266,61.203,61.266,30894.0
2018-07-23 10:50:00,68.05,68.06,68.01,68.02,55381.0,61.266,61.275,61.23,61.239,55381.0
2018-07-23 11:00:00,68.02,68.06,67.95,68.05,59607.0,61.239,61.275,61.1759,61.266,59607.0
2018-07-23 11:10:00,68.05,68.14,68.04,68.1,40053.0,61.266,61.347,61.257,61.311,40053.0
2018-07-23 11:20:00,68.1,68.22,68.07,68.16,36792.0,61.311,61.419,61.284,61.365,36792.0
2018-07-23 11:30:00,68.14,68.14,68.02,68.06,31984.0,61.347,61.347,61.239,61.275,31984.0
2018-07-23 11:40:00,68.05,68.07,68.01,68.04,32759.0,61.266,61.284,61.23,61.257,32759.0
2018-07-23 11:50:00,68.03,68.12,68.0,68.09,25525.0,61.248,61.329,61.221,61.302,25525.0
2018-07-23 12:00:00,68.09,68.17,68.06,68.09,43379.0,61.302,61.374,61.275,61.302,43379.0
2018-07-23 12:10:00,68.09,68.11,68.05,68.08,13163.0,61.302,61.32,61.266,61.293,13163.0
2018-07-23 12:20:00,68.08,68.12,68.06,68.1,13413.0,61.293,61.329,61.275,61.311,13413.0
2018-07-23 12:30:00,68.1,68.11,68.09,68.1,9105.0,61.311,61.32,61.302,61.311,9105.0
2018-07-23 12:40:00,68.1,68.14,68.1,68.1,15816.0,61.311,61.347,61.311,61.311,15816.0
2018-07-23 12:50:00,68.1,68.15,68.08,68.15,21504.0,61.311,61.356,61.293,61.356,21504.0
2018-07-23 13:00:00,68.16,68.2,68.14,68.14,11246.0,61.365,61.401,61.347,61.347,11246.0
2018-07-23 13:10:00,68.14,68.17,68.12,68.12,9788.0,61.347,61.374,61.329,61.329,9788.0
2018-07-23 13:20:00,68.13,68.15,68.08,68.08,27945.0,61.338,61.356,61.293,61.293,27945.0
2018-07-23 13:30:00,68.08,68.18,68.07,68.16,21958.0,61.293,61.383,61.284,61.365,21958.0
2018-07-23 13:40:00,68.16,68.17,68.11,68.13,13888.0,61.365,61.374,61.32,61.338,13888.0
2018-07-23 13:50:00,68.14,68.21,68.11,68.2,30392.0,61.347,61.41,61.32,61.401,30392.0
2018-07-23 14:00:00,68.2,68.24,68.19,68.21,18774.0,61.401,61.437,61.392,61.41,18774.0
2018-07-23 14:10:00,68.21,68.29,68.2,68.27,35875.0,61.41,61.4821,61.401,61.464,35875.0
2018-07-23 14:20:00,68.28,68.36,68.27,68.32,39383.0,61.4731,61.5451,61.464,61.5091,39383.0
2018-07-23 14:30:00,68.31,68.33,68.25,68.25,38790.0,61.5001,61.5181,61.446,61.446,38790.0
2018-07-23 14:40:00,68.25,68.28,68.24,68.27,24455.0,61.446,61.4731,61.437,61.464,24455.0
2018-07-23 14:50:00,68.26,68.35,68.25,68.34,45744.0,61.455,61.5361,61.446,61.5271,45744.0
2018-07-23 15:00:00,68.33,68.38,68.31,68.33,37461.0,61.5181,61.5631,61.5001,61.5181,37461.0
2018-07-23 15:10:00,68.33,68.37,68.32,68.35,25866.0,61.5181,61.5541,61.5091,61.5361,25866.0
2018-07-23 15:20:00,68.36,68.39,68.34,68.38,41381.0,61.5451,61.5721,61.5271,61.5631,41381.0
2018-07-23 15:30:00,68.38,68.42,68.34,68.36,51063.0,61.5631,61.5991,61.5271,61.5451,51063.0
2018-07-23 15:40:00,68.36,68.48,68.35,68.47,91172.0,61.5451,61.6531,61.5361,61.6441,91172.0
2018-07-23 15:50:00,68.47,68.48,68.41,68.44,234764.0,61.6441,61.6531,61.5901,61.6171,234764.0
2018-07-24 09:30:00,68.65,68.7,68.47,68.63,53660.0,61.8062,61.8512,61.6441,61.7882,53660.0
2018-07-24 09:40:00,68.58,68.61,68.44,68.44,20161.0,61.7431,61.7702,61.6171,61.6171,20161.0
2018-07-24 09:50:00,68.42,68.51,68.36,68.45,23653.0,61.5991,61.6801,61.5451,61.6261,23653.0
2018-07-24 10:00:00,68.43,68.47,68.28,68.3,27891.0,61.6081,61.6441,61.4731,61.4911,27891.0
2018-07-24 10:10:00,68.28,68.31,68.13,68.26,49519.0,61.4731,61.5001,61.338,61.455,49519.0
2018-07-24 10:20:00,68.25,68.28,68.13,68.15,34039.0,61.446,61.4731,61.338,61.356,34039.0
2018-07-24 10:30:00,68.13,68.21,68.06,68.14,33970.0,61.338,61.41,61.275,61.347,33970.0
2018-07-24 10:40:00,68.14,68.16,68.06,68.06,36967.0,61.347,61.365,61.275,61.275,36967.0
2018-07-24 10:50:00,68.05,68.06,67.97,67.99,32476.0,61.266,61.275,61.194,61.212,32476.0
2018-07-24 11:00:00,67.99,68.04,67.88,67.88,22153.0,61.212,61.257,61.1129,61.1129,22153.0
2018-07-24 11:10:00,67.88,67.97,67.88,67.92,34306.0,61.1129,61.194,61.1129,61.1489,34306.0
2018-07-24 11:20:00,67.93,68.03,67.93,67.99,31270.0,61.1579,61.248,61.1579,61.212,31270.0
2018-07-24 11:30:00,67.98,68.02,67.96,67.99,17361.0,61.203,61.239,61.185,61.212,17361.0
2018-07-24 11:40:00,68.0,68.07,67.99,68.02,24672.0,61.221,61.284,61.212,61.239,24672.0
2018-07-24 11:50:00,68.01,68.06,67.94,67.97,17943.0,61.23,61.275,61.1669,61.194,17943.0
2018-07-24 12:00:00,67.98,68.17,67.98,68.1,37361.0,61.203,61.374,61.203,61.311,37361.0
2018-07-24 12:10:00,68.11,68.15,68.07,68.14,18728.0,61.32,61.356,61.284,61.347,18728.0
2018-07-24 12:20:00,68.15,68.24,68.15,68.21,17830.0,61.356,61.437,61.356,61.41,17830.0
2018-07-24 12:30:00,68.21,68.28,68.2,68.22,19560.0,61.41,61.4731,61.401,61.419,19560.0
2018-07-24 12:40:00,68.22,68.33,68.21,68.24,22356.0,61.419,61.5181,61.41,61.437,22356.0
2018-07-24 12:50:00,68.22,68.24,68.19,68.23,10716.0,61.419,61.437,61.392,61.428,10716.0
2018-07-24 13:00:00,68.23,68.3,68.22,68.26,22722.0,61.428,61.4911,61.419,61.455,22722.0
2018-07-24 13:10:00,68.24,68.5,68.23,68.41,76443.0,61.437,61.6711,61.428,61.5901,76443.0
2018-07-24 13:20:00,68.42,68.42,68.26,68.28,13937.0,61.5991,61.5991,61.455,61.4731,13937.0
2018-07-24 13:30:00,68.28,68.28,68.16,68.16,18540.0,61.4731,61.4731,61.365,61.365,18540.0
2018-07-24 13:40:00,68.15,68.18,68.07,68.14,17935.0,61.356,61.383,61.284,61.347,17935.0
2018-07-24 13:50:00,68.14,68.16,68.05,68.05,15234.0,61.347,61.365,61.266,61.266,15234.0
2018-07-24 14:00:00,68.04,68.21,68.04,68.13,41984.0,61.257,61.41,61.257,61.338,41984.0
2018-07-24 14:10:00,68.14,68.14,68.08,68.11,17615.0,61.347,61.347,61.293,61.32,17615.0
2018-07-24 14:20:00,68.11,68.15,68.09,68.11,23924.0,61.32,61.356,61.302,61.32,23924.0
2018-07-24 14:30:00,68.1,68.12,68.06,68.08,23863.0,61.311,61.329,61.275,61.293,23863.0
2018-07-24 14:40:00,68.09,68.14,68.09,68.12,20761.0,61.302,61.347,61.302,61.329,20761.0
2018-07-24 14:50:00,68.11,68.14,68.09,68.1,16361.0,61.32,61.347,61.302,61.311,16361.0
2018-07-24 15:00:00,68.1,68.16,68.1,68.16,19709.0,61.311,61.365,61.311,61.365,19709.0
2018-07-24 15:10:00,68.17,68.25,68.15,68.25,20366.0,61.374,61.446,61.356,61.446,20366.0
2018-07-24 15:20:00,68.25,68.28,68.21,68.26,28080.0,61.446,61.4731,61.41,61.455,28080.0
2018-07-24 15:30:00,68.27,68.32,68.26,68.28,51104.0,61.464,61.5091,61.455,61.4731,51104.0
2018-07-24 15:40:00,68.29,68.34,68.24,68.29,80406.0,61.4821,61.5271,61.437,61.4821,80406.0
2018-07-24 15:50:00,68.3,68.41,68.3,68.41,113822.0,61.4911,61.5901,61.4911,61.5901,113822.0
2018-07-25 09:30:00,68.36,69.28,68.36,69.26,153318.0,61.5451,62.3734,61.5451,62.3554,153318.0
2018-07-25 09:40:00,69.23,69.29,69.09,69.24,61931.0,62.3283,62.3824,62.2023,62.3373,61931.0
2018-07-25 09:50:00,69.24,69.57,69.24,69.56,99705.0,62.3373,62.6344,62.3373,62.6254,99705.0
2018-07-25 10:00:00,69.56,69.63,69.21,69.21,80991.0,62.6254,62.6885,62.3103,62.3103,80991.0
2018-07-25 10:10:00,69.2,69.25,69.1,69.2,108877.0,62.3013,62.3463,62.2113,62.3013,108877.0
2018-07-25 10:20:00,69.19,69.36,69.19,69.27,34301.0,62.2923,62.4454,62.2923,62.3644,34301.0
2018-07-25 10:30:00,69.25,69.34,69.2,69.31,20719.0,62.3463,62.4274,62.3013,62.4004,20719.0
2018-07-25 10:40:00,69.31,69.34,69.26,69.27,23016.0,62.4004,62.4274,62.3554,62.3644,23016.0
2018-07-25 10:50:00,69.27,69.45,69.26,69.45,14289.0,62.3644,62.5264,62.3554,62.5264,14289.0
2018-07-25 11:00:00,69.47,69.49,69.4,69.42,26231.0,62.5444,62.5624,62.4814,62.4994,26231.0
2018-07-25 11:10:00,69.43,69.58,69.43,69.53,23334.0,62.5084,62.6435,62.5084,62.5984,23334.0
2018-07-25 11:20:00,69.53,69.59,69.49,69.57,31401.0,62.5984,62.6525,62.5624,62.6344,31401.0
2018-07-25 11:30:00,69.59,69.7,69.57,69.65,89510.0,62.6525,62.7515,62.6344,62.7065,89510.0
2018-07-25 11:40:00,69.65,69.8,69.59,69.79,24871.0,62.7065,62.8415,62.6525,62.8325,24871.0
2018-07-25 11:50:00,69.81,69.85,69.78,69.81,23950.0,62.8505,62.8865,62.8235,62.8505,23950.0
2018-07-25 12:00:00,69.81,69.85,69.74,69.77,19987.0,62.8505,62.8865,62.7875,62.8145,19987.0
2018-07-25 12:10:00,69.78,69.85,69.78,69.84,15427.0,62.8235,62.8865,62.8235,62.8775,15427.0
2018-07-25 12:20:00,69.85,69.93,69.83,69.92,56629.0,62.8865,62.9586,62.8685,62.9496,56629.0
2018-07-25 12:30:00,69.92,69.93,69.88,69.89,20277.0,62.9496,62.9586,62.9135,62.9225,20277.0
2018-07-25 12:40:00,69.89,70.08,69.89,70.07,56440.0,62.9225,63.0936,62.9225,63.0846,56440.0
2018-07-25 12:50:00,70.07,70.15,70.07,70.14,27865.0,63.0846,63.1566,63.0846,63.1476,27865.0
2018-07-25 13:00:00,70.14,70.3,70.13,70.28,43057.0,63.1476,63.2917,63.1386,63.2737,43057.0
2018-07-25 13:10:00,70.28,70.31,70.21,70.22,46701.0,63.2737,63.3007,63.2106,63.2196,46701.0
2018-07-25 13:20:00,70.22,70.35,70.19,70.2,62057.0,63.2196,63.3367,63.1926,63.2016,62057.0
2018-07-25 13:30:00,70.19,70.34,70.19,70.33,37993.0,63.1926,63.3277,63.1926,63.3187,37993.0
2018-07-25 13:40:00,70.33,70.41,70.29,70.36,61241.0,63.3187,63.3907,63.2827,63.3457,61241.0
2018-07-25 13:50:00,70.36,70.43,70.33,70.39,47085.0,63.3457,63.4087,63.3187,63.3727,47085.0
2018-07-25 14:00:00,70.39,70.46,70.34,70.38,55396.0,63.3727,63.4357,63.3277,63.3637,55396.0
2018-07-25 14:10:00,70.38,70.4,70.23,70.25,42972.0,63.3637,63.3817,63.2287,63.2467,42972.0
2018-07-25 14:20:00,70.25,70.26,70.2,70.23,30784.0,63.2467,63.2557,63.2016,63.2287,30784.0
2018-07-25 14:30:00,70.22,70.25,70.18,70.23,47185.0,63.2196,63.2467,63.1836,63.2287,47185.0
2018-07-25 14:40:00,70.23,70.23,70.16,70.22,50234.0,63.2287,63.2287,63.1656,63.2196,50234.0
2018-07-25 14:50:00,70.23,70.25,70.15,70.17,31658.0,63.2287,63.2467,63.1566,63.1746,31658.0
2018-07-25 15:00:00,70.17,70.24,70.17,70.23,39577.0,63.1746,63.2377,63.1746,63.2287,39577.0
2018-07-25 15:10:00,70.23,70.25,70.18,70.19,55759.0,63.2287,63.2467,63.1836,63.1926,55759.0
2018-07-25 15:20:00,70.19,70.26,70.18,70.26,199180.0,63.1926,63.2557,63.1836,63.2557,199180.0
2018-07-25 15:30:00,70.26,70.46,70.21,70.44,100627.0,63.2557,63.4357,63.2106,63.4177,100627.0
2018-07-25 15:40:00,70.44,70.54,70.29,70.52,157898.0,63.4177,63.5077,63.2827,63.4897,157898.0
2018-07-25 15:50:00,70.52,70.7,70.29,70.59,282753.0,63.4897,63.6518,63.2827,63.5528,282753.0
2018-07-26 09:30:00,70.74,70.96,70.62,70.76,63023.0,63.6878,63.8859,63.5798,63.7058,63023.0
2018-07-26 09:40:00,70.75,70.95,70.64,70.93,36864.0,63.6968,63.8769,63.5978,63.8589,36864.0
2018-07-26 09:50:00,70.92,70.99,70.7,70.75,39603.0,63.8499,63.9129,63.6518,63.6968,39603.0
2018-07-26 10:00:00,70.76,70.91,70.72,70.85,41455.0,63.7058,63.8409,63.6698,63.7868,41455.0
2018-07-26 10:10:00,70.86,70.99,70.85,70.99,48008.0,63.7958,63.9129,63.7868,63.9129,48008.0
2018-07-26 10:20:00,70.99,71.05,70.66,70.69,33286.0,63.9129,63.9669,63.6158,63.6428,33286.0
2018-07-26 10:30:00,70.68,70.84,70.68,70.83,16950.0,63.6338,63.7778,63.6338,63.7688,16950.0
2018-07-26 10:40:00,70.82,70.83,70.7,70.72,17677.0,63.7598,63.7688,63.6518,63.6698,17677.0
2018-07-26 10:50:00,70.72,70.76,70.63,70.64,17516.0,63.6698,63.7058,63.5888,63.5978,17516.0
2018-07-26 11:00:00,70.63,70.63,70.55,70.63,18163.0,63.5888,63.5888,63.5168,63.5888,18163.0
2018-07-26 11:10:00,70.64,70.74,70.64,70.67,46994.0,63.5978,63.6878,63.5978,63.6248,46994.0
2018-07-26 11:20:00,70.67,70.69,70.54,70.69,20346.0,63.6248,63.6428,63.5077,63.6428,20346.0
2018-07-26 11:30:00,70.68,70.7,70.59,70.68,21097.0,63.6338,63.6518,63.5528,63.6338,21097.0
2018-07-26 11:40:00,70.68,70.75,70.68,70.75,17070.0,63.6338,63.6968,63.6338,63.6968,17070.0
2018-07-26 11:50:00,70.75,70.84,70.72,70.84,15927.0,63.6968,63.7778,63.6698,63.7778,15927.0
2018-07-26 12:00:00,70.84,70.93,70.83,70.86,18895.0,63.7778,63.8589,63.7688,63.7958,18895.0
2018-07-26 12:10:00,70.84,70.9,70.82,70.84,15339.0,63.7778,63.8319,63.7598,63.7778,15339.0
2018-07-26 12:20:00,70.82,70.88,70.78,70.85,16770.0,63.7598,63.8139,63.7238,63.7868,16770.0
2018-07-26 12:30:00,70.88,70.88,70.79,70.81,7522.0,63.8139,63.8139,63.7328,63.7508,7522.0
2018-07-26 12:40:00,70.81,70.89,70.77,70.77,13973.0,63.7508,63.8229,63.7148,63.7148,13973.0
2018-07-26 12:50:00,70.78,70.82,70.75,70.75,19928.0,63.7238,63.7598,63.6968,63.6968,19928.0
2018-07-26 13:00:00,70.75,70.81,70.71,70.81,15601.0,63.6968,63.7508,63.6608,63.7508,15601.0
2018-07-26 13:10:00,70.81,70.86,70.72,70.85,37616.0,63.7508,63.7958,63.6698,63.7868,37616.0
2018-07-26 13:20:00,70.84,70.98,70.84,70.95,19711.0,63.7778,63.9039,63.7778,63.8769,19711.0
2018-07-26 13:30:00,70.95,70.95,70.86,70.89,28500.0,63.8769,63.8769,63.7958,63.8229,28500.0
2018-07-26 13:40:00,70.9,70.93,70.86,70.93,17197.0,63.8319,63.8589,63.7958,63.8589,17197.0
2018-07-26 13:50:00,70.94,70.94,70.82,70.92,33104.0,63.8679,63.8679,63.7598,63.8499,33104.0
2018-07-26 14:00:00,70.93,71.02,70.91,71.02,42508.0,63.8589,63.9399,63.8409,63.9399,42508.0
2018-07-26 14:10:00,71.03,71.04,70.95,71.04,22314.0,63.9489,63.9579,63.8769,63.9579,22314.0
2018-07-26 14:20:00,71.04,71.06,70.97,71.05,30403.0,63.9579,63.9759,63.8949,63.9669,30403.0
2018-07-26 14:30:00,71.05,71.06,70.98,71.06,23409.0,63.9669,63.9759,63.9039,63.9759,23409.0
2018-07-26 14:40:00,71.06,71.06,70.98,71.01,31146.0,63.9759,63.9759,63.9039,63.9309,31146.0
2018-07-26 14:50:00,71.01,71.22,70.99,71.22,58993.0,63.9309,64.12,63.9129,64.12,58993.0
2018-07-26 15:00:00,71.21,71.22,71.14,71.14,66423.0,64.111,64.12,64.0479,64.0479,66423.0
2018-07-26 15:10:00,71.14,71.14,71.03,71.08,40755.0,64.0479,64.0479,63.9489,63.9939,40755.0
2018-07-26 15:20:00,71.08,71.22,71.05,71.21,78574.0,63.9939,64.12,63.9669,64.111,78574.0
2018-07-26 15:30:00,71.22,71.31,71.05,71.11,128750.0,64.12,64.201,63.9669,64.0209,128750.0
2018-07-26 15:40:00,71.1,71.11,71.0,71.06,131569.0,64.0119,64.0209,63.9219,63.9759,131569.0
2018-07-26 15:50:00,71.06,71.13,71.06,71.08,270049.0,63.9759,64.0389,63.9759,63.9939,270049.0
2018-07-27 09:30:00,70.85,72.39,70.85,72.37,133510.0,63.7868,65.1733,63.7868,65.1553,133510.0
2018-07-27 09:40:00,72.31,72.51,72.1,72.12,138493.0,65.1013,65.2814,64.9122,64.9302,138493.0
2018-07-27 09:50:00,72.12,72.19,71.71,71.98,130236.0,64.9302,64.9933,64.5611,64.8042,130236.0
2018-07-27 10:00:00,72.01,72.18,72.0,72.07,115822.0,64.8312,64.9843,64.8222,64.8852,115822.0
2018-07-27 10:10:00,72.08,72.23,72.03,72.15,42962.0,64.8942,65.0293,64.8492,64.9572,42962.0
2018-07-27 10:20:00,72.14,72.5,72.13,72.48,46369.0,64.9482,65.2724,64.9392,65.2543,46369.0
2018-07-27 10:30:00,72.48,72.55,72.26,72.37,46754.0,65.2543,65.3174,65.0563,65.1553,46754.0
2018-07-27 10:40:00,72.38,72.54,72.35,72.44,56416.0,65.1643,65.3084,65.1373,65.2183,56416.0
2018-07-27 10:50:00,72.44,72.5,72.32,72.4,49181.0,65.2183,65.2724,65.1103,65.1823,49181.0
2018-07-27 11:00:00,72.4,72.49,72.33,72.34,40522.0,65.1823,65.2633,65.1193,65.1283,40522.0
2018-07-27 11:10:00,72.35,72.42,72.18,72.2,39758.0,65.1373,65.2003,64.9843,65.0023,39758.0
2018-07-27 11:20:00,72.21,72.21,72.05,72.17,32949.0,65.0113,65.0113,64.8672,64.9752,32949.0
2018-07-27 11:30:00,72.18,72.45,72.18,72.29,40832.0,64.9843,65.2273,64.9843,65.0833,40832.0
2018-07-27 11:40:00,72.28,72.4,72.28,72.37,33012.0,65.0743,65.1823,65.0743,65.1553,33012.0
2018-07-27 11:50:00,72.38,72.48,72.35,72.45,40734.0,65.1643,65.2543,65.1373,65.2273,40734.0
2018-07-27 12:00:00,72.45,72.46,72.32,72.32,18550.0,65.2273,65.2363,65.1103,65.1103,18550.0
2018-07-27 12:10:00,72.32,72.36,72.26,72.27,19666.0,65.1103,65.1463,65.0563,65.0653,19666.0
2018-07-27 12:20:00,72.27,72.27,72.21,72.26,24560.0,65.0653,65.0653,65.0113,65.0563,24560.0
2018-07-27 12:30:00,72.27,72.35,72.23,72.32,31487.0,65.0653,65.1373,65.0293,65.1103,31487.0
2018-07-27 12:40:00,72.32,72.35,72.25,72.29,27197.0,65.1103,65.1373,65.0473,65.0833,27197.0
2018-07-27 12:50:00,72.3,72.39,72.3,72.36,14893.0,65.0923,65.1733,65.0923,65.1463,14893.0
2018-07-27 13:00:00,72.35,72.51,72.32,72.45,26550.0,65.1373,65.2814,65.1103,65.2273,26550.0
2018-07-27 13:10:00,72.44,72.55,72.42,72.51,27443.0,65.2183,65.3174,65.2003,65.2814,27443.0
2018-07-27 13:20:00,72.52,72.63,72.45,72.6,22643.0,65.2904,65.3894,65.2273,65.3624,22643.0
2018-07-27 13:30:00,72.6,72.61,72.34,72.43,29691.0,65.3624,65.3714,65.1283,65.2093,29691.0
2018-07-27 13:40:00,72.43,72.52,72.4,72.42,17108.0,65.2093,65.2904,65.1823,65.2003,17108.0
2018-07-27 13:50:00,72.4,72.41,72.36,72.37,16929.0,65.1823,65.1913,65.1463,65.1553,16929.0
2018-07-27 14:00:00,72.38,72.48,72.36,72.48,49230.0,65.1643,65.2543,65.1463,65.2543,49230.0
2018-07-27 14:10:00,72.46,72.46,72.32,72.35,35322.0,65.2363,65.2363,65.1103,65.1373,35322.0
2018-07-27 14:20:00,72.33,72.35,72.21,72.22,36223.0,65.1193,65.1373,65.0113,65.0203,36223.0
2018-07-27 14:30:00,72.22,72.31,72.19,72.31,25733.0,65.0203,65.1013,64.9933,65.1013,25733.0
2018-07-27 14:40:00,72.31,72.39,72.3,72.36,32929.0,65.1013,65.1733,65.0923,65.1463,32929.0
2018-07-27 14:50:00,72.37,72.5,72.36,72.4,43004.0,65.1553,65.2724,65.1463,65.1823,43004.0
2018-07-27 15:00:00,72.4,72.56,72.4,72.51,33207.0,65.1823,65.3264,65.1823,65.2814,33207.0
2018-07-27 15:10:00,72.5,72.58,72.47,72.54,53040.0,65.2724,65.3444,65.2453,65.3084,53040.0
2018-07-27 15:20:00,72.55,72.73,72.54,72.67,38150.0,65.3174,65.4794,65.3084,65.4254,38150.0
2018-07-27 15:30:00,72.68,72.75,72.42,72.43,70555.0,65.4344,65.4974,65.2003,65.2093,70555.0
2018-07-27 15:40:00,72.43,72.58,72.39,72.57,98709.0,65.2093,65.3444,65.1733,65.3354,98709.0
2018-07-27 15:50:00,72.57,72.57,72.44,72.5,199117.0,65.3354,65.3354,65.2183,65.2724,199117.0
2018-07-30 09:30:00,72.2,72.53,72.19,72.32,46235.0,65.0023,65.2994,64.9933,65.1103,46235.0
2018-07-30 09:40:00,72.33,72.42,72.28,72.4,28266.0,65.1193,65.2003,65.0743,65.1823,28266.0
2018-07-30 09:50:00,72.4,72.42,72.21,72.3,26895.0,65.1823,65.2003,65.0113,65.0923,26895.0
2018-07-30 10:00:00,72.3,72.3,72.02,72.13,25042.0,65.0923,65.0923,64.8402,64.9392,25042.0
2018-07-30 10:10:00,72.13,72.27,72.07,72.2,36641.0,64.9392,65.0653,64.8852,65.0023,36641.0
2018-07-30 10:20:00,72.2,72.23,72.13,72.17,22785.0,65.0023,65.0293,64.9392,64.9752,22785.0
2018-07-30 10:30:00,72.16,72.18,71.96,71.96,24381.0,64.9662,64.9843,64.7862,64.7862,24381.0
2018-07-30 10:40:00,71.96,72.01,71.95,71.99,25458.0,64.7862,64.8312,64.7772,64.8132,25458.0
2018-07-30 10:50:00,71.99,72.12,71.99,72.09,25341.0,64.8132,64.9302,64.8132,64.9032,25341.0
2018-07-30 11:00:00,72.08,72.15,72.02,72.07,25644.0,64.8942,64.9572,64.8402,64.8852,25644.0
2018-07-30 11:10:00,72.07,72.08,71.94,71.95,26747.0,64.8852,64.8942,64.7682,64.7772,26747.0
2018-07-30 11:20:00,71.95,71.98,71.83,71.9,40637.0,64.7772,64.8042,64.6691,64.7322,40637.0
2018-07-30 11:30:00,71.91,71.95,71.84,71.84,26359.0,64.7412,64.7772,64.6781,64.6781,26359.0
2018-07-30 11:40:00,71.84,71.86,71.81,71.85,20521.0,64.6781,64.6962,64.6511,64.6872,20521.0
2018-07-30 11:50:00,71.85,71.9,71.82,71.83,29824.0,64.6872,64.7322,64.6601,64.6691,29824.0
2018-07-30 12:00:00,71.83,71.85,71.77,71.82,19627.0,64.6691,64.6872,64.6151,64.6601,19627.0
2018-07-30 12:10:00,71.83,71.83,71.77,71.78,18853.0,64.6691,64.6691,64.6151,64.6241,18853.0
2018-07-30 12:20:00,71.78,71.8,71.74,71.75,16011.0,64.6241,64.6421,64.5881,64.5971,16011.0
2018-07-30 12:30:00,71.76,71.76,71.71,71.74,41177.0,64.6061,64.6061,64.5611,64.5881,41177.0
2018-07-30 12:40:00,71.75,71.85,71.74,71.78,24160.0,64.5971,64.6872,64.5881,64.6241,24160.0
2018-07-30 12:50:00,71.77,71.81,71.73,71.78,30535.0,64.6151,64.6511,64.5791,64.6241,30535.0
2018-07-30 13:00:00,71.78,71.8,71.7,71.8,27904.0,64.6241,64.6421,64.5521,64.6421,27904.0
2018-07-30 13:10:00,71.79,71.8,71.74,71.75,11772.0,64.6331,64.6421,64.5881,64.5971,11772.0
2018-07-30 13:20:00,71.75,71.82,71.73,71.82,17387.0,64.5971,64.6601,64.5791,64.6601,17387.0
2018-07-30 13:30:00,71.82,71.88,71.8,71.88,15806.0,64.6601,64.7142,64.6421,64.7142,15806.0
2018-07-30 13:40:00,71.86,71.88,71.82,71.83,20133.0,64.6962,64.7142,64.6601,64.6691,20133.0
2018-07-30 13:50:00,71.82,71.92,71.82,71.91,31122.0,64.6601,64.7502,64.6601,64.7412,31122.0
2018-07-30 14:00:00,71.9,71.92,71.87,71.87,23195.0,64.7322,64.7502,64.7052,64.7052,23195.0
2018-07-30 14:10:00,71.87,71.89,71.86,71.87,14993.0,64.7052,64.7232,64.6962,64.7052,14993.0
2018-07-30 14:20:00,71.87,71.92,71.86,71.89,24847.0,64.7052,64.7502,64.6962,64.7232,24847.0
2018-07-30 14:30:00,71.9,71.9,71.8,71.83,50437.0,64.7322,64.7322,64.6421,64.6691,50437.0
2018-07-30 14:40:00,71.83,71.86,71.77,71.81,54046.0,64.6691,64.6962,64.6151,64.6511,54046.0
2018-07-30 14:50:00,71.81,71.82,71.75,71.77,42843.0,64.6511,64.6601,64.5971,64.6151,42843.0
2018-07-30 15:00:00,71.78,71.81,71.76,71.79,31801.0,64.6241,64.6511,64.6061,64.6331,31801.0
2018-07-30 15:10:00,71.78,71.78,71.71,71.74,46321.0,64.6241,64.6241,64.5611,64.5881,46321.0
2018-07-30 15:20:00,71.74,71.74,71.63,71.63,36952.0,64.5881,64.5881,64.4891,64.4891,36952.0
2018-07-30 15:30:00,71.63,71.71,71.61,71.63,45513.0,64.4891,64.5611,64.4711,64.4891,45513.0
2018-07-30 15:40:00,71.63,71.64,71.52,71.56,77673.0,64.4891,64.4981,64.39,64.4261,77673.0
2018-07-30 15:50:00,71.56,71.59,71.48,71.55,187969.0,64.4261,64.4531,64.354,64.4171,187969.0
2018-07-31 09:30:00,71.85,71.85,71.48,71.48,47267.0,64.6872,64.6872,64.354,64.354,47267.0
2018-07-31 09:40:00,71.48,71.63,71.47,71.6,20831.0,64.354,64.4891,64.345,64.4621,20831.0
2018-07-31 09:50:00,71.6,71.63,71.55,71.63,23578.0,64.4621,64.4891,64.4171,64.4891,23578.0
2018-07-31 10:00:00,71.62,71.94,71.6,71.9,29866.0,64.4801,64.7682,64.4621,64.7322,29866.0
2018-07-31 10:10:00,71.9,72.03,71.85,72.02,22771.0,64.7322,64.8492,64.6872,64.8402,22771.0
2018-07-31 10:20:00,72.04,72.09,71.91,72.01,14412.0,64.8582,64.9032,64.7412,64.8312,14412.0
2018-07-31 10:30:00,72.02,72.14,72.02,72.09,21485.0,64.8402,64.9482,64.8402,64.9032,21485.0
2018-07-31 10:40:00,72.1,72.12,72.01,72.04,22085.0,64.9122,64.9302,64.8312,64.8582,22085.0
2018-07-31 10:50:00,72.05,72.1,71.96,72.06,18400.0,64.8672,64.9122,64.7862,64.8762,18400.0
2018-07-31 11:00:00,72.08,72.1,71.99,72.01,12487.0,64.8942,64.9122,64.8132,64.8312,12487.0
2018-07-31 11:10:00,72.01,72.05,71.96,71.99,11825.0,64.8312,64.8672,64.7862,64.8132,11825.0
2018-07-31 11:20:00,71.99,72.03,71.99,72.0,21821.0,64.8132,64.8492,64.8132,64.8222,21821.0
2018-07-31 11:30:00,72.01,72.01,71.93,71.97,16645.0,64.8312,64.8312,64.7592,64.7952,16645.0
2018-07-31 11:40:00,71.97,72.02,71.96,72.0,26764.0,64.7952,64.8402,64.7862,64.8222,26764.0
2018-07-31 11:50:00,72.01,72.06,72.0,72.0,26069.0,64.8312,64.8762,64.8222,64.8222,26069.0
2018-07-31 12:00:00,72.01,72.17,72.0,72.12,51615.0,64.8312,64.9752,64.8222,64.9302,51615.0
2018-07-31 12:10:00,72.12,72.17,72.08,72.17,32240.0,64.9302,64.9752,64.8942,64.9752,32240.0
2018-07-31 12:20:00,72.17,72.24,72.15,72.2,12244.0,64.9752,65.0383,64.9572,65.0023,12244.0
2018-07-31 12:30:00,72.2,72.22,72.13,72.13,16771.0,65.0023,65.0203,64.9392,64.9392,16771.0
2018-07-31 12:40:00,72.13,72.15,72.1,72.13,11105.0,64.9392,64.9572,64.9122,64.9392,11105.0
2018-07-31 12:50:00,72.12,72.16,72.11,72.13,8022.0,64.9302,64.9662,64.9212,64.9392,8022.0
2018-07-31 13:00:00,72.13,72.18,72.11,72.17,18986.0,64.9392,64.9843,64.9212,64.9752,18986.0
2018-07-31 13:10:00,72.16,72.18,72.12,72.17,11221.0,64.9662,64.9843,64.9302,64.9752,11221.0
2018-07-31 13:20:00,72.18,72.2,72.14,72.19,7413.0,64.9843,65.0023,64.9482,64.9933,7413.0
2018-07-31 13:30:00,72.2,72.21,72.16,72.19,13456.0,65.0023,65.0113,64.9662,64.9933,13456.0
2018-07-31 13:40:00,72.18,72.19,72.15,72.18,9558.0,64.9843,64.9933,64.9572,64.9843,9558.0
2018-07-31 13:50:00,72.18,72.21,72.18,72.2,6539.0,64.9843,65.0113,64.9843,65.0023,6539.0
2018-07-31 14:00:00,72.2,72.22,72.15,72.18,10458.0,65.0023,65.0203,64.9572,64.9843,10458.0
2018-07-31 14:10:00,72.19,72.21,72.16,72.2,10222.0,64.9933,65.0113,64.9662,65.0023,10222.0
2018-07-31 14:20:00,72.2,72.27,72.19,72.24,17448.0,65.0023,65.0653,64.9933,65.0383,17448.0
2018-07-31 14:30:00,72.24,72.3,72.23,72.27,10178.0,65.0383,65.0923,65.0293,65.0653,10178.0
2018-07-31 14:40:00,72.29,72.33,72.26,72.32,11868.0,65.0833,65.1193,65.0563,65.1103,11868.0
2018-07-31 14:50:00,72.33,72.33,72.31,72.32,13979.0,65.1193,65.1193,65.1013,65.1103,13979.0
2018-07-31 15:00:00,72.32,72.33,72.26,72.26,11076.0,65.1103,65.1193,65.0563,65.0563,11076.0
2018-07-31 15:10:00,72.26,72.29,72.25,72.28,40011.0,65.0563,65.0833,65.0473,65.0743,40011.0
2018-07-31 15:20:00,72.28,72.35,72.26,72.34,28212.0,65.0743,65.1373,65.0563,65.1283,28212.0
2018-07-31 15:30:00,72.34,72.39,72.32,72.37,42413.0,65.1283,65.1733,65.1103,65.1553,42413.0
2018-07-31 15:40:00,72.38,72.42,72.32,72.36,74085.0,65.1643,65.2003,65.1103,65.1463,74085.0
2018-07-31 15:50:00,72.37,72.52,72.33,72.47,284834.0,65.1553,65.2904,65.1193,65.2453,284834.0
2018-08-01 09:30:00,72.66,72.78,72.52,72.76,33431.0,65.4164,65.5244,65.2904,65.5064,33431.0
2018-08-01 09:40:00,72.79,73.01,72.73,72.94,18347.0,65.5334,65.7315,65.4794,65.6685,18347.0
2018-08-01 09:50:00,72.94,72.94,72.67,72.67,14389.0,65.6685,65.6685,65.4254,65.4254,14389.0
2018-08-01 10:00:00,72.67,72.72,72.62,72.65,7642.0,65.4254,65.4704,65.3804,65.4074,7642.0
2018-08-01 10:10:00,72.66,72.74,72.59,72.72,20295.0,65.4164,65.4884,65.3534,65.4704,20295.0
2018-08-01 10:20:00,72.73,72.94,72.72,72.91,22443.0,65.4794,65.6685,65.4704,65.6415,22443.0
2018-08-01 10:30:00,72.92,72.93,72.67,72.67,43727.0,65.6505,65.6595,65.4254,65.4254,43727.0
2018-08-01 10:40:00,72.67,72.67,72.6,72.63,28876.0,65.4254,65.4254,65.3624,65.3894,28876.0
2018-08-01 10:50:00,72.63,72.72,72.63,72.7,23227.0,65.3894,65.4704,65.3894,65.4524,23227.0
2018-08-01 11:00:00,72.7,72.77,72.67,72.76,20226.0,65.4524,65.5154,65.4254,65.5064,20226.0
2018-08-01 11:10:00,72.76,72.77,72.72,72.74,13927.0,65.5064,65.5154,65.4704,65.4884,13927.0
2018-08-01 11:20:00,72.74,72.79,72.72,72.75,33684.0,65.4884,65.5334,65.4704,65.4974,33684.0
2018-08-01 11:30:00,72.75,72.97,72.68,72.95,39610.0,65.4974,65.6955,65.4344,65.6775,39610.0
2018-08-01 11:40:00,72.96,73.0,72.89,72.9,26542.0,65.6865,65.7225,65.6235,65.6325,26542.0
2018-08-01 11:50:00,72.89,72.89,72.83,72.83,22216.0,65.6235,65.6235,65.5695,65.5695,22216.0
2018-08-01 12:00:00,72.83,72.83,72.74,72.75,25347.0,65.5695,65.5695,65.4884,65.4974,25347.0
2018-08-01 12:10:00,72.75,72.77,72.72,72.73,15590.0,65.4974,65.5154,65.4704,65.4794,15590.0
2018-08-01 12:20:00,72.74,72.78,72.72,72.73,41258.0,65.4884,65.5244,65.4704,65.4794,41258.0
2018-08-01 12:30:00,72.73,72.78,72.7,72.74,22558.0,65.4794,65.5244,65.4524,65.4884,22558.0
2018-08-01 12:40:00,72.73,72.75,72.71,72.75,21727.0,65.4794,65.4974,65.4614,65.4974,21727.0
2018-08-01 12:50:00,72.76,72.78,72.42,72.76,417686.0,65.5064,65.5244,65.2003,65.5064,417686.0
2018-08-01 13:00:00,72.76,72.78,72.67,72.67,52581.0,65.5064,65.5244,65.4254,65.4254,52581.0
2018-08-01 13:10:00,72.68,72.74,72.57,72.57,47877.0,65.4344,65.4884,65.3354,65.3354,47877.0
2018-08-01 13:20:00,72.58,72.59,72.48,72.49,15760.0,65.3444,65.3534,65.2543,65.2633,15760.0
2018-08-01 13:30:00,72.49,72.53,72.47,72.52,17600.0,65.2633,65.2994,65.2453,65.2904,17600.0
2018-08-01 13:40:00,72.53,72.61,72.51,72.61,23932.0,65.2994,65.3714,65.2814,65.3714,23932.0
2018-08-01 13:50:00,72.6,72.63,72.57,72.61,65763.0,65.3624,65.3894,65.3354,65.3714,65763.0
2018-08-01 14:00:00,72.61,72.67,72.52,72.54,31958.0,65.3714,65.4254,65.2904,65.3084,31958.0
2018-08-01 14:10:00,72.54,72.6,72.49,72.58,24726.0,65.3084,65.3624,65.2633,65.3444,24726.0
2018-08-01 14:20:00,72.58,72.61,72.55,72.6,29253.0,65.3444,65.3714,65.3174,65.3624,29253.0
2018-08-01 14:30:00,72.61,72.69,72.61,72.67,20298.0,65.3714,65.4434,65.3714,65.4254,20298.0
2018-08-01 14:40:00,72.66,72.69,72.63,72.64,30227.0,65.4164,65.4434,65.3894,65.3984,30227.0
2018-08-01 14:50:00,72.63,72.69,72.63,72.67,32454.0,65.3894,65.4434,65.3894,65.4254,32454.0
2018-08-01 15:00:00,72.68,72.74,72.67,72.73,39429.0,65.4344,65.4884,65.4254,65.4794,39429.0
2018-08-01 15:10:00,72.73,72.74,72.69,72.71,66889.0,65.4794,65.4884,65.4434,65.4614,66889.0
2018-08-01 15:20:00,72.72,72.77,72.69,72.71,101294.0,65.4704,65.5154,65.4434,65.4614,101294.0
2018-08-01 15:30:00,72.72,72.73,72.66,72.69,68018.0,65.4704,65.4794,65.4164,65.4434,68018.0
2018-08-01 15:40:00,72.69,72.73,72.67,72.72,74443.0,65.4434,65.4794,65.4254,65.4704,74443.0
2018-08-01 15:50:00,72.72,72.75,72.63,72.69,154214.0,65.4704,65.4974,65.3894,65.4434,154214.0
2018-08-02 09:30:00,72.62,72.87,72.48,72.87,28296.0,65.3804,65.6055,65.2543,65.6055,28296.0
2018-08-02 09:40:00,72.81,72.94,72.76,72.77,12662.0,65.5514,65.6685,65.5064,65.5154,12662.0
2018-08-02 09:50:00,72.76,72.89,72.75,72.84,26951.0,65.5064,65.6235,65.4974,65.5785,26951.0
2018-08-02 10:00:00,72.83,72.84,72.68,72.74,22400.0,65.5695,65.5785,65.4344,65.4884,22400.0
2018-08-02 10:10:00,72.73,72.84,72.71,72.78,41573.0,65.4794,65.5785,65.4614,65.5244,41573.0
2018-08-02 10:20:00,72.78,72.82,72.67,72.77,24165.0,65.5244,65.5605,65.4254,65.5154,24165.0
2018-08-02 10:30:00,72.78,72.84,72.74,72.82,30998.0,65.5244,65.5785,65.4884,65.5605,30998.0
2018-08-02 10:40:00,72.83,72.83,72.72,72.72,26365.0,65.5695,65.5695,65.4704,65.4704,26365.0
2018-08-02 10:50:00,72.72,72.85,72.72,72.82,20773.0,65.4704,65.5875,65.4704,65.5605,20773.0
2018-08-02 11:00:00,72.81,72.94,72.81,72.93,33582.0,65.5514,65.6685,65.5514,65.6595,33582.0
2018-08-02 11:10:00,72.9,73.02,72.89,72.99,23082.0,65.6325,65.7405,65.6235,65.7135,23082.0
2018-08-02 11:20:00,72.99,73.01,72.89,72.96,31584.0,65.7135,65.7315,65.6235,65.6865,31584.0
2018-08-02 11:30:00,72.96,73.04,72.92,72.93,22186.0,65.6865,65.7585,65.6505,65.6595,22186.0
2018-08-02 11:40:00,72.94,72.99,72.88,72.89,17685.0,65.6685,65.7135,65.6145,65.6235,17685.0
2018-08-02 11:50:00,72.89,72.95,72.85,72.94,31044.0,65.6235,65.6775,65.5875,65.6685,31044.0
2018-08-02 12:00:00,72.95,73.08,72.93,73.06,23921.0,65.6775,65.7945,65.6595,65.7765,23921.0
2018-08-02 12:10:00,73.06,73.12,73.01,73.09,93713.0,65.7765,65.8305,65.7315,65.8035,93713.0
2018-08-02 12:20:00,73.08,73.14,73.04,73.1,21285.0,65.7945,65.8485,65.7585,65.8125,21285.0
2018-08-02 12:30:00,73.09,73.12,73.08,73.08,25875.0,65.8035,65.8305,65.7945,65.7945,25875.0
2018-08-02 12:40:00,73.09,73.15,73.08,73.15,19157.0,65.8035,65.8576,65.7945,65.8576,19157.0
2018-08-02 12:50:00,73.14,73.15,73.11,73.13,13311.0,65.8485,65.8576,65.8215,65.8395,13311.0
2018-08-02 13:00:00,73.13,73.16,73.1,73.11,95858.0,65.8395,65.8666,65.8125,65.8215,95858.0
2018-08-02 13:10:00,73.11,73.13,73.06,73.12,17719.0,65.8215,65.8395,65.7765,65.8305,17719.0
2018-08-02 13:20:00,73.12,73.13,73.07,73.08,15337.0,65.8305,65.8395,65.7855,65.7945,15337.0
2018-08-02 13:30:00,73.1,73.15,73.07,73.11,24457.0,65.8125,65.8576,65.7855,65.8215,24457.0
2018-08-02 13:40:00,73.1,73.12,73.06,73.07,17782.0,65.8125,65.8305,65.7765,65.7855,17782.0
2018-08-02 13:50:00,73.06,73.1,73.02,73.1,14369.0,65.7765,65.8125,65.7405,65.8125,14369.0
2018-08-02 14:00:00,73.09,73.16,73.08,73.14,25081.0,65.8035,65.8666,65.7945,65.8485,25081.0
2018-08-02 14:10:00,73.14,73.17,73.13,73.15,22867.0,65.8485,65.8756,65.8395,65.8576,22867.0
2018-08-02 14:20:00,73.14,73.16,73.12,73.16,16896.0,65.8485,65.8666,65.8305,65.8666,16896.0
2018-08-02 14:30:00,73.16,73.2,73.14,73.14,65735.0,65.8666,65.9026,65.8485,65.8485,65735.0
2018-08-02 14:40:00,73.14,73.15,72.98,72.98,17896.0,65.8485,65.8576,65.7045,65.7045,17896.0
2018-08-02 14:50:00,72.99,73.21,72.97,73.2,66064.0,65.7135,65.9116,65.6955,65.9026,66064.0
2018-08-02 15:00:00,73.19,73.31,73.15,73.28,163627.0,65.8936,66.0016,65.8576,65.9746,163627.0
2018-08-02 15:10:00,73.26,73.28,73.19,73.22,48610.0,65.9566,65.9746,65.8936,65.9206,48610.0
2018-08-02 15:20:00,73.21,73.22,73.11,73.13,26376.0,65.9116,65.9206,65.8215,65.8395,26376.0
2018-08-02 15:30:00,73.12,73.21,73.11,73.21,50026.0,65.8305,65.9116,65.8215,65.9116,50026.0
2018-08-02 15:40:00,73.22,73.22,73.16,73.21,51094.0,65.9206,65.9206,65.8666,65.9116,51094.0
2018-08-02 15:50:00,73.2,73.23,73.06,73.1,151562.0,65.9026,65.9296,65.7765,65.8125,151562.0
2018-08-03 09:30:00,72.89,73.07,72.4,72.42,39049.0,65.6235,65.7855,65.1823,65.2003,39049.0
2018-08-03 09:40:00,72.4,72.51,72.19,72.2,33343.0,65.1823,65.2814,64.9933,65.0023,33343.0
2018-08-03 09:50:00,72.2,72.29,72.16,72.2,57930.0,65.0023,65.0833,64.9662,65.0023,57930.0
2018-08-03 10:00:00,72.21,72.25,72.14,72.19,24409.0,65.0113,65.0473,64.9482,64.9933,24409.0
2018-08-03 10:10:00,72.19,72.19,71.98,72.11,47315.0,64.9933,64.9933,64.8042,64.9212,47315.0
2018-08-03 10:20:00,72.1,72.24,72.09,72.2,19128.0,64.9122,65.0383,64.9032,65.0023,19128.0
2018-08-03 10:30:00,72.21,72.29,72.14,72.25,19098.0,65.0113,65.0833,64.9482,65.0473,19098.0
2018-08-03 10:40:00,72.26,72.43,72.25,72.4,39761.0,65.0563,65.2093,65.0473,65.1823,39761.0
2018-08-03 10:50:00,72.4,72.49,72.36,72.46,21720.0,65.1823,65.2633,65.1463,65.2363,21720.0
2018-08-03 11:00:00,72.47,72.49,72.42,72.45,15942.0,65.2453,65.2633,65.2003,65.2273,15942.0
2018-08-03 11:10:00,72.45,72.5,72.44,72.44,25562.0,65.2273,65.2724,65.2183,65.2183,25562.0
2018-08-03 11:20:00,72.45,72.48,72.44,72.44,16327.0,65.2273,65.2543,65.2183,65.2183,16327.0
2018-08-03 11:30:00,72.44,72.44,72.37,72.4,20138.0,65.2183,65.2183,65.1553,65.1823,20138.0
2018-08-03 11:40:00,72.4,72.44,72.38,72.38,19829.0,65.1823,65.2183,65.1643,65.1643,19829.0
2018-08-03 11:50:00,72.38,72.41,72.36,72.4,22959.0,65.1643,65.1913,65.1463,65.1823,22959.0
2018-08-03 12:00:00,72.41,72.47,72.4,72.41,14090.0,65.1913,65.2453,65.1823,65.1913,14090.0
2018-08-03 12:10:00,72.42,72.45,72.4,72.42,11369.0,65.2003,65.2273,65.1823,65.2003,11369.0
2018-08-03 12:20:00,72.42,72.44,72.4,72.41,10843.0,65.2003,65.2183,65.1823,65.1913,10843.0
2018-08-03 12:30:00,72.42,72.43,72.38,72.41,8685.0,65.2003,65.2093,65.1643,65.1913,8685.0
2018-08-03 12:40:00,72.41,72.56,72.41,72.54,12868.0,65.1913,65.3264,65.1913,65.3084,12868.0
2018-08-03 12:50:00,72.54,72.71,72.49,72.61,42774.0,65.3084,65.4614,65.2633,65.3714,42774.0
2018-08-03 13:00:00,72.6,72.6,72.51,72.55,8710.0,65.3624,65.3624,65.2814,65.3174,8710.0
2018-08-03 13:10:00,72.54,72.55,72.5,72.54,9974.0,65.3084,65.3174,65.2724,65.3084,9974.0
2018-08-03 13:20:00,72.54,72.57,72.53,72.54,9016.0,65.3084,65.3354,65.2994,65.3084,9016.0
2018-08-03 13:30:00,72.55,72.58,72.54,72.56,19048.0,65.3174,65.3444,65.3084,65.3264,19048.0
2018-08-03 13:40:00,72.57,72.57,72.44,72.46,10443.0,65.3354,65.3354,65.2183,65.2363,10443.0
2018-08-03 13:50:00,72.45,72.54,72.43,72.54,15159.0,65.2273,65.3084,65.2093,65.3084,15159.0
2018-08-03 14:00:00,72.54,72.6,72.54,72.55,9490.0,65.3084,65.3624,65.3084,65.3174,9490.0
2018-08-03 14:10:00,72.55,72.59,72.53,72.58,9094.0,65.3174,65.3534,65.2994,65.3444,9094.0
2018-08-03 14:20:00,72.56,72.62,72.56,72.6,14174.0,65.3264,65.3804,65.3264,65.3624,14174.0
2018-08-03 14:30:00,72.59,72.63,72.59,72.62,10070.0,65.3534,65.3894,65.3534,65.3804,10070.0
2018-08-03 14:40:00,72.62,72.66,72.61,72.64,13388.0,65.3804,65.4164,65.3714,65.3984,13388.0
2018-08-03 14:50:00,72.64,72.71,72.63,72.67,16757.0,65.3984,65.4614,65.3894,65.4254,16757.0
2018-08-03 15:00:00,72.68,72.69,72.66,72.67,17659.0,65.4344,65.4434,65.4164,65.4254,17659.0
2018-08-03 15:10:00,72.67,72.73,72.67,72.69,17617.0,65.4254,65.4794,65.4254,65.4434,17617.0
2018-08-03 15:20:00,72.7,72.72,72.68,72.69,19879.0,65.4524,65.4704,65.4344,65.4434,19879.0
2018-08-03 15:30:00,72.69,72.71,72.66,72.66,34125.0,65.4434,65.4614,65.4164,65.4164,34125.0
2018-08-03 15:40:00,72.66,72.73,72.61,72.63,40911.0,65.4164,65.4794,65.3714,65.3894,40911.0
2018-08-03 15:50:00,72.63,72.65,72.58,72.64,81639.0,65.3894,65.4074,65.3444,65.3984,81639.0
2018-08-06 09:30:00,72.61,72.85,72.51,72.85,18579.0,65.3714,65.5875,65.2814,65.5875,18579.0
2018-08-06 09:40:00,72.88,73.04,72.8,72.81,18165.0,65.6145,65.7585,65.5424,65.5514,18165.0
2018-08-06 09:50:00,72.81,72.81,72.65,72.66,9644.0,65.5514,65.5514,65.4074,65.4164,9644.0
2018-08-06 10:00:00,72.65,72.67,72.58,72.58,10497.0,65.4074,65.4254,65.3444,65.3444,10497.0
2018-08-06 10:10:00,72.6,72.69,72.59,72.65,15230.0,65.3624,65.4434,65.3534,65.4074,15230.0
2018-08-06 10:20:00,72.63,72.72,72.63,72.69,8363.0,65.3894,65.4704,65.3894,65.4434,8363.0
2018-08-06 10:30:00,72.71,72.78,72.71,72.74,11841.0,65.4614,65.5244,65.4614,65.4884,11841.0
2018-08-06 10:40:00,72.76,72.8,72.71,72.79,14380.0,65.5064,65.5424,65.4614,65.5334,14380.0
2018-08-06 10:50:00,72.79,72.79,72.72,72.74,11212.0,65.5334,65.5334,65.4704,65.4884,11212.0
2018-08-06 11:00:00,72.75,72.8,72.74,72.76,7643.0,65.4974,65.5424,65.4884,65.5064,7643.0
2018-08-06 11:10:00,72.76,72.82,72.74,72.75,19551.0,65.5064,65.5605,65.4884,65.4974,19551.0
2018-08-06 11:20:00,72.74,72.81,72.73,72.81,8012.0,65.4884,65.5514,65.4794,65.5514,8012.0
2018-08-06 11:30:00,72.8,72.8,72.76,72.77,12607.0,65.5424,65.5424,65.5064,65.5154,12607.0
2018-08-06 11:40:00,72.77,72.82,72.77,72.78,9953.0,65.5154,65.5605,65.5154,65.5244,9953.0
2018-08-06 11:50:00,72.77,72.79,72.76,72.78,7119.0,65.5154,65.5334,65.5064,65.5244,7119.0
2018-08-06 12:00:00,72.78,72.83,72.77,72.8,12255.0,65.5244,65.5695,65.5154,65.5424,12255.0
2018-08-06 12:10:00,72.79,72.85,72.77,72.84,13764.0,65.5334,65.5875,65.5154,65.5785,13764.0
2018-08-06 12:20:00,72.85,72.91,72.85,72.91,5874.0,65.5875,65.6415,65.5875,65.6415,5874.0
2018-08-06 12:30:00,72.91,72.97,72.91,72.94,7258.0,65.6415,65.6955,65.6415,65.6685,7258.0
2018-08-06 12:40:00,72.94,72.95,72.92,72.92,5971.0,65.6685,65.6775,65.6505,65.6505,5971.0
2018-08-06 12:50:00,72.92,72.92,72.88,72.88,4407.0,65.6505,65.6505,65.6145,65.6145,4407.0
2018-08-06 13:00:00,72.88,72.96,72.87,72.94,27933.0,65.6145,65.6865,65.6055,65.6685,27933.0
2018-08-06 13:10:00,72.93,73.02,72.93,72.98,10126.0,65.6595,65.7405,65.6595,65.7045,10126.0
2018-08-06 13:20:00,72.99,72.99,72.91,72.91,6284.0,65.7135,65.7135,65.6415,65.6415,6284.0
2018-08-06 13:30:00,72.92,72.92,72.86,72.87,6055.0,65.6505,65.6505,65.5965,65.6055,6055.0
2018-08-06 13:40:00,72.87,72.88,72.84,72.84,5070.0,65.6055,65.6145,65.5785,65.5785,5070.0
2018-08-06 13:50:00,72.84,72.9,72.84,72.9,9400.0,65.5785,65.6325,65.5785,65.6325,9400.0
2018-08-06 14:00:00,72.89,72.96,72.89,72.94,19001.0,65.6235,65.6865,65.6235,65.6685,19001.0
2018-08-06 14:10:00,72.94,72.94,72.89,72.91,9387.0,65.6685,65.6685,65.6235,65.6415,9387.0
2018-08-06 14:20:00,72.9,72.95,72.9,72.94,16570.0,65.6325,65.6775,65.6325,65.6685,16570.0
2018-08-06 14:30:00,72.94,73.02,72.93,73.0,11563.0,65.6685,65.7405,65.6595,65.7225,11563.0
2018-08-06 14:40:00,72.99,73.0,72.96,72.96,8105.0,65.7135,65.7225,65.6865,65.6865,8105.0
2018-08-06 14:50:00,72.95,72.95,72.93,72.94,9114.0,65.6775,65.6775,65.6595,65.6685,9114.0
2018-08-06 15:00:00,72.95,72.96,72.92,72.93,12317.0,65.6775,65.6865,65.6505,65.6595,12317.0
2018-08-06 15:10:00,72.93,72.99,72.93,72.97,11841.0,65.6595,65.7135,65.6595,65.6955,11841.0
2018-08-06 15:20:00,72.97,72.99,72.95,72.97,12408.0,65.6955,65.7135,65.6775,65.6955,12408.0
2018-08-06 15:30:00,72.97,73.01,72.96,73.0,31160.0,65.6955,65.7315,65.6865,65.7225,31160.0
2018-08-06 15:40:00,72.99,73.0,72.95,72.99,24385.0,65.7135,65.7225,65.6775,65.7135,24385.0
2018-08-06 15:50:00,73.0,73.03,72.96,73.02,79569.0,65.7225,65.7495,65.6865,65.7405,79569.0
2018-08-07 09:30:00,73.06,73.08,72.85,73.06,17451.0,65.7765,65.7945,65.5875,65.7765,17451.0
2018-08-07 09:40:00,73.06,73.1,72.88,72.88,18573.0,65.7765,65.8125,65.6145,65.6145,18573.0
2018-08-07 09:50:00,72.88,72.96,72.74,72.76,35900.0,65.6145,65.6865,65.4884,65.5064,35900.0
2018-08-07 10:00:00,72.75,72.88,72.75,72.83,10629.0,65.4974,65.6145,65.4974,65.5695,10629.0
2018-08-07 10:10:00,72.84,72.92,72.84,72.87,12082.0,65.5785,65.6505,65.5785,65.6055,12082.0
2018-08-07 10:20:00,72.88,72.93,72.84,72.85,8013.0,65.6145,65.6595,65.5785,65.5875,8013.0
2018-08-07 10:30:00,72.87,72.95,72.84,72.92,38331.0,65.6055,65.6775,65.5785,65.6505,38331.0
2018-08-07 10:40:00,72.93,72.95,72.84,72.84,14660.0,65.6595,65.6775,65.5785,65.5785,14660.0
2018-08-07 10:50:00,72.84,72.91,72.8,72.8,18386.0,65.5785,65.6415,65.5424,65.5424,18386.0
2018-08-07 11:00:00,72.8,72.82,72.76,72.79,16937.0,65.5424,65.5605,65.5064,65.5334,16937.0
2018-08-07 11:10:00,72.79,72.82,72.75,72.75,10700.0,65.5334,65.5605,65.4974,65.4974,10700.0
2018-08-07 11:20:00,72.75,72.8,72.72,72.76,19971.0,65.4974,65.5424,65.4704,65.5064,19971.0
2018-08-07 11:30:00,72.76,72.81,72.72,72.79,16259.0,65.5064,65.5514,65.4704,65.5334,16259.0
2018-08-07 11:40:00,72.79,72.81,72.74,72.76,13435.0,65.5334,65.5514,65.4884,65.5064,13435.0
2018-08-07 11:50:00,72.76,72.79,72.72,72.79,8159.0,65.5064,65.5334,65.4704,65.5334,8159.0
2018-08-07 12:00:00,72.8,72.82,72.79,72.81,15625.0,65.5424,65.5605,65.5334,65.5514,15625.0
2018-08-07 12:10:00,72.81,72.89,72.81,72.84,14023.0,65.5514,65.6235,65.5514,65.5785,14023.0
2018-08-07 12:20:00,72.86,72.87,72.84,72.85,7327.0,65.5965,65.6055,65.5785,65.5875,7327.0
2018-08-07 12:30:00,72.84,72.84,72.79,72.82,7481.0,65.5785,65.5785,65.5334,65.5605,7481.0
2018-08-07 12:40:00,72.83,72.83,72.79,72.79,8420.0,65.5695,65.5695,65.5334,65.5334,8420.0
2018-08-07 12:50:00,72.8,72.82,72.79,72.8,6499.0,65.5424,65.5605,65.5334,65.5424,6499.0
2018-08-07 13:00:00,72.8,72.81,72.76,72.81,11643.0,65.5424,65.5514,65.5064,65.5514,11643.0
2018-08-07 13:10:00,72.81,72.83,72.79,72.8,10128.0,65.5514,65.5695,65.5334,65.5424,10128.0
2018-08-07 13:20:00,72.81,72.83,72.79,72.79,4838.0,65.5514,65.5695,65.5334,65.5334,4838.0
2018-08-07 13:30:00,72.79,72.79,72.72,72.76,11643.0,65.5334,65.5334,65.4704,65.5064,11643.0
2018-08-07 13:40:00,72.76,72.86,72.76,72.82,17397.0,65.5064,65.5965,65.5064,65.5605,17397.0
2018-08-07 13:50:00,72.82,72.83,72.8,72.8,10469.0,65.5605,65.5695,65.5424,65.5424,10469.0
2018-08-07 14:00:00,72.8,72.84,72.8,72.84,11173.0,65.5424,65.5785,65.5424,65.5785,11173.0
2018-08-07 14:10:00,72.83,72.87,72.82,72.86,24999.0,65.5695,65.6055,65.5605,65.5965,24999.0
2018-08-07 14:20:00,72.87,72.96,72.86,72.95,19409.0,65.6055,65.6865,65.5965,65.6775,19409.0
2018-08-07 14:30:00,72.96,73.0,72.93,72.99,16384.0,65.6865,65.7225,65.6595,65.7135,16384.0
2018-08-07 14:40:00,72.99,72.99,72.89,72.91,26206.0,65.7135,65.7135,65.6235,65.6415,26206.0
2018-08-07 14:50:00,72.92,72.93,72.86,72.87,10003.0,65.6505,65.6595,65.5965,65.6055,10003.0
2018-08-07 15:00:00,72.88,72.89,72.85,72.88,11304.0,65.6145,65.6235,65.5875,65.6145,11304.0
2018-08-07 15:10:00,72.87,72.91,72.87,72.89,20117.0,65.6055,65.6415,65.6055,65.6235,20117.0
2018-08-07 15:20:00,72.9,72.94,72.89,72.93,23514.0,65.6325,65.6685,65.6235,65.6595,23514.0
2018-08-07 15:30:00,72.92,72.93,72.86,72.87,19631.0,65.6505,65.6595,65.5965,65.6055,19631.0
2018-08-07 15:40:00,72.87,72.89,72.86,72.88,38966.0,65.6055,65.6235,65.5965,65.6145,38966.0
2018-08-07 15:50:00,72.88,72.89,72.85,72.88,80171.0,65.6145,65.6235,65.5875,65.6145,80171.0
2018-08-08 09:30:00,72.92,73.03,72.72,72.82,37444.0,65.6505,65.7495,65.4704,65.5605,37444.0
2018-08-08 09:40:00,72.81,72.98,72.81,72.85,7359.0,65.5514,65.7045,65.5514,65.5875,7359.0
2018-08-08 09:50:00,72.85,72.86,72.75,72.75,8773.0,65.5875,65.5965,65.4974,65.4974,8773.0
2018-08-08 10:00:00,72.77,72.8,72.71,72.72,12148.0,65.5154,65.5424,65.4614,65.4704,12148.0
2018-08-08 10:10:00,72.71,72.73,72.67,72.69,5949.0,65.4614,65.4794,65.4254,65.4434,5949.0
2018-08-08 10:20:00,72.7,72.86,72.69,72.83,9337.0,65.4524,65.5965,65.4434,65.5695,9337.0
2018-08-08 10:30:00,72.84,72.85,72.65,72.65,17218.0,65.5785,65.5875,65.4074,65.4074,17218.0
2018-08-08 10:40:00,72.66,72.67,72.6,72.65,9735.0,65.4164,65.4254,65.3624,65.4074,9735.0
2018-08-08 10:50:00,72.65,72.72,72.62,72.7,10536.0,65.4074,65.4704,65.3804,65.4524,10536.0
2018-08-08 11:00:00,72.71,72.77,72.7,72.7,9070.0,65.4614,65.5154,65.4524,65.4524,9070.0
2018-08-08 11:10:00,72.7,72.71,72.59,72.6,15873.0,65.4524,65.4614,65.3534,65.3624,15873.0
2018-08-08 11:20:00,72.6,72.71,72.58,72.69,24291.0,65.3624,65.4614,65.3444,65.4434,24291.0
2018-08-08 11:30:00,72.7,72.87,72.7,72.84,15177.0,65.4524,65.6055,65.4524,65.5785,15177.0
2018-08-08 11:40:00,72.83,72.87,72.79,72.79,17918.0,65.5695,65.6055,65.5334,65.5334,17918.0
2018-08-08 11:50:00,72.79,72.87,72.78,72.86,13401.0,65.5334,65.6055,65.5244,65.5965,13401.0
2018-08-08 12:00:00,72.86,72.88,72.77,72.85,16027.0,65.5965,65.6145,65.5154,65.5875,16027.0
2018-08-08 12:10:00,72.85,72.88,72.82,72.82,12668.0,65.5875,65.6145,65.5605,65.5605,12668.0
2018-08-08 12:20:00,72.83,72.83,72.74,72.74,16944.0,65.5695,65.5695,65.4884,65.4884,16944.0
2018-08-08 12:30:00,72.74,72.76,72.72,72.74,8563.0,65.4884,65.5064,65.4704,65.4884,8563.0
2018-08-08 12:40:00,72.72,72.73,72.68,72.71,12777.0,65.4704,65.4794,65.4344,65.4614,12777.0
2018-08-08 12:50:00,72.71,72.71,72.63,72.65,22419.0,65.4614,65.4614,65.3894,65.4074,22419.0
2018-08-08 13:00:00,72.65,72.67,72.62,72.67,10118.0,65.4074,65.4254,65.3804,65.4254,10118.0
2018-08-08 13:10:00,72.65,72.67,72.63,72.65,10252.0,65.4074,65.4254,65.3894,65.4074,10252.0
2018-08-08 13:20:00,72.65,72.68,72.64,72.67,7041.0,65.4074,65.4344,65.3984,65.4254,7041.0
2018-08-08 13:30:00,72.68,72.73,72.67,72.72,9352.0,65.4344,65.4794,65.4254,65.4704,9352.0
2018-08-08 13:40:00,72.72,72.74,72.7,72.71,7371.0,65.4704,65.4884,65.4524,65.4614,7371.0
2018-08-08 13:50:00,72.71,72.74,72.68,72.73,11213.0,65.4614,65.4884,65.4344,65.4794,11213.0
2018-08-08 14:00:00,72.73,72.77,72.71,72.73,14719.0,65.4794,65.5154,65.4614,65.4794,14719.0
2018-08-08 14:10:00,72.72,72.77,72.71,72.77,4024.0,65.4704,65.5154,65.4614,65.5154,4024.0
2018-08-08 14:20:00,72.76,72.77,72.73,72.76,7142.0,65.5064,65.5154,65.4794,65.5064,7142.0
2018-08-08 14:30:00,72.76,72.79,72.74,72.74,15202.0,65.5064,65.5334,65.4884,65.4884,15202.0
2018-08-08 14:40:00,72.73,72.81,72.73,72.8,7805.0,65.4794,65.5514,65.4794,65.5424,7805.0
2018-08-08 14:50:00,72.8,72.86,72.77,72.86,7219.0,65.5424,65.5965,65.5154,65.5965,7219.0
2018-08-08 15:00:00,72.86,72.87,72.82,72.82,7675.0,65.5965,65.6055,65.5605,65.5605,7675.0
2018-08-08 15:10:00,72.82,72.84,72.78,72.8,11323.0,65.5605,65.5785,65.5244,65.5424,11323.0
2018-08-08 15:20:00,72.79,72.84,72.78,72.83,18048.0,65.5334,65.5785,65.5244,65.5695,18048.0
2018-08-08 15:30:00,72.85,72.87,72.8,72.8,14907.0,65.5875,65.6055,65.5424,65.5424,14907.0
2018-08-08 15:40:00,72.81,72.83,72.78,72.79,19388.0,65.5514,65.5695,65.5244,65.5334,19388.0
2018-08-08 15:50:00,72.8,72.86,72.8,72.85,63567.0,65.5424,65.5965,65.5424,65.5875,63567.0
2018-08-09 09:30:00,73.04,73.04,72.75,72.79,13910.0,65.7585,65.7585,65.4974,65.5334,13910.0
2018-08-09 09:40:00,72.79,72.9,72.75,72.9,8100.0,65.5334,65.6325,65.4974,65.6325,8100.0
2018-08-09 09:50:00,72.91,72.98,72.86,72.88,14855.0,65.6415,65.7045,65.5965,65.6145,14855.0
2018-08-09 10:00:00,72.84,72.97,72.83,72.94,24304.0,65.5785,65.6955,65.5695,65.6685,24304.0
2018-08-09 10:10:00,72.94,73.12,72.89,73.09,23231.0,65.6685,65.8305,65.6235,65.8035,23231.0
2018-08-09 10:20:00,73.09,73.12,73.05,73.09,9306.0,65.8035,65.8305,65.7675,65.8035,9306.0
2018-08-09 10:30:00,73.08,73.08,73.0,73.04,12979.0,65.7945,65.7945,65.7225,65.7585,12979.0
2018-08-09 10:40:00,73.05,73.09,73.03,73.09,20302.0,65.7675,65.8035,65.7495,65.8035,20302.0
2018-08-09 10:50:00,73.09,73.1,73.0,73.09,16669.0,65.8035,65.8125,65.7225,65.8035,16669.0
2018-08-09 11:00:00,73.09,73.2,73.09,73.11,15242.0,65.8035,65.9026,65.8035,65.8215,15242.0
2018-08-09 11:10:00,73.1,73.2,73.09,73.15,14101.0,65.8125,65.9026,65.8035,65.8576,14101.0
2018-08-09 11:20:00,73.15,73.16,73.07,73.07,24630.0,65.8576,65.8666,65.7855,65.7855,24630.0
2018-08-09 11:30:00,73.07,73.12,73.07,73.07,5443.0,65.7855,65.8305,65.7855,65.7855,5443.0
2018-08-09 11:40:00,73.07,73.09,72.99,72.99,5274.0,65.7855,65.8035,65.7135,65.7135,5274.0
2018-08-09 11:50:00,73.01,73.06,72.98,73.03,8705.0,65.7315,65.7765,65.7045,65.7495,8705.0
2018-08-09 12:00:00,73.03,73.06,73.0,73.03,5142.0,65.7495,65.7765,65.7225,65.7495,5142.0
2018-08-09 12:10:00,73.02,73.03,72.99,73.0,5623.0,65.7405,65.7495,65.7135,65.7225,5623.0
2018-08-09 12:20:00,72.99,73.02,72.96,72.96,6206.0,65.7135,65.7405,65.6865,65.6865,6206.0
2018-08-09 12:30:00,72.96,72.99,72.95,72.99,4672.0,65.6865,65.7135,65.6775,65.7135,4672.0
2018-08-09 12:40:00,72.95,73.04,72.95,73.04,6611.0,65.6775,65.7585,65.6775,65.7585,6611.0
2018-08-09 12:50:00,73.05,73.07,73.04,73.06,6235.0,65.7675,65.7855,65.7585,65.7765,6235.0
2018-08-09 13:00:00,73.06,73.14,73.06,73.14,10873.0,65.7765,65.8485,65.7765,65.8485,10873.0
2018-08-09 13:10:00,73.13,73.14,73.12,73.14,3655.0,65.8395,65.8485,65.8305,65.8485,3655.0
2018-08-09 13:20:00,73.13,73.17,73.12,73.14,7470.0,65.8395,65.8756,65.8305,65.8485,7470.0
2018-08-09 13:30:00,73.13,73.13,73.11,73.12,4222.0,65.8395,65.8395,65.8215,65.8305,4222.0
2018-08-09 13:40:00,73.11,73.17,73.11,73.16,22332.0,65.8215,65.8756,65.8215,65.8666,22332.0
2018-08-09 13:50:00,73.15,73.15,73.11,73.12,4541.0,65.8576,65.8576,65.8215,65.8305,4541.0
2018-08-09 14:00:00,73.11,73.11,73.05,73.07,16020.0,65.8215,65.8215,65.7675,65.7855,16020.0
2018-08-09 14:10:00,73.07,73.08,73.05,73.06,6732.0,65.7855,65.7945,65.7675,65.7765,6732.0
2018-08-09 14:20:00,73.05,73.1,73.05,73.09,6644.0,65.7675,65.8125,65.7675,65.8035,6644.0
2018-08-09 14:30:00,73.09,73.09,73.06,73.08,9138.0,65.8035,65.8035,65.7765,65.7945,9138.0
2018-08-09 14:40:00,73.07,73.11,73.07,73.08,8421.0,65.7855,65.8215,65.7855,65.7945,8421.0
2018-08-09 14:50:00,73.1,73.1,73.06,73.08,7443.0,65.8125,65.8125,65.7765,65.7945,7443.0
2018-08-09 15:00:00,73.07,73.1,73.05,73.06,15629.0,65.7855,65.8125,65.7675,65.7765,15629.0
2018-08-09 15:10:00,73.07,73.13,73.07,73.13,11452.0,65.7855,65.8395,65.7855,65.8395,11452.0
2018-08-09 15:20:00,73.13,73.14,73.12,73.13,10739.0,65.8395,65.8485,65.8305,65.8395,10739.0
2018-08-09 15:30:00,73.13,73.22,73.13,73.2,33591.0,65.8395,65.9206,65.8395,65.9026,33591.0
2018-08-09 15:40:00,73.2,73.2,73.13,73.17,56712.0,65.9026,65.9026,65.8395,65.8756,56712.0
2018-08-09 15:50:00,73.17,73.18,73.14,73.16,73574.0,65.8756,65.8846,65.8485,65.8666,73574.0
2018-08-10 09:30:00,73.08,73.14,72.94,73.11,44539.0,65.7945,65.8485,65.6685,65.8215,44539.0
2018-08-10 09:40:00,73.11,73.26,72.95,73.26,63031.0,65.8215,65.9566,65.6775,65.9566,63031.0
2018-08-10 09:50:00,73.26,73.26,73.05,73.13,49118.0,65.9566,65.9566,65.7675,65.8395,49118.0
2018-08-10 10:00:00,73.1,73.12,72.96,73.0,48199.0,65.8125,65.8305,65.6865,65.7225,48199.0
2018-08-10 10:10:00,72.99,73.0,72.84,72.96,17798.0,65.7135,65.7225,65.5785,65.6865,17798.0
2018-08-10 10:20:00,72.94,72.96,72.88,72.92,10446.0,65.6685,65.6865,65.6145,65.6505,10446.0
2018-08-10 10:30:00,72.91,72.93,72.83,72.87,15628.0,65.6415,65.6595,65.5695,65.6055,15628.0
2018-08-10 10:40:00,72.86,73.03,72.86,73.03,23363.0,65.5965,65.7495,65.5965,65.7495,23363.0
2018-08-10 10:50:00,73.02,73.1,73.0,73.08,18818.0,65.7405,65.8125,65.7225,65.7945,18818.0
2018-08-10 11:00:00,73.07,73.2,73.07,73.11,21370.0,65.7855,65.9026,65.7855,65.8215,21370.0
2018-08-10 11:10:00,73.11,73.13,73.09,73.12,11503.0,65.8215,65.8395,65.8035,65.8305,11503.0
2018-08-10 11:20:00,73.11,73.16,73.09,73.13,18930.0,65.8215,65.8666,65.8035,65.8395,18930.0
2018-08-10 11:30:00,73.12,73.12,73.02,73.03,20861.0,65.8305,65.8305,65.7405,65.7495,20861.0
2018-08-10 11:40:00,73.03,73.04,72.96,73.0,29627.0,65.7495,65.7585,65.6865,65.7225,29627.0
2018-08-10 11:50:00,73.0,73.07,72.96,72.97,180828.0,65.7225,65.7855,65.6865,65.6955,180828.0
2018-08-10 12:00:00,72.98,73.0,72.9,72.91,12703.0,65.7045,65.7225,65.6325,65.6415,12703.0
2018-08-10 12:10:00,72.9,72.96,72.88,72.93,10200.0,65.6325,65.6865,65.6145,65.6595,10200.0
2018-08-10 12:20:00,72.95,72.99,72.93,72.99,10006.0,65.6775,65.7135,65.6595,65.7135,10006.0
2018-08-10 12:30:00,72.98,73.0,72.94,72.98,8691.0,65.7045,65.7225,65.6685,65.7045,8691.0
2018-08-10 12:40:00,72.98,73.0,72.94,72.94,5639.0,65.7045,65.7225,65.6685,65.6685,5639.0
2018-08-10 12:50:00,72.95,72.99,72.95,72.98,9477.0,65.6775,65.7135,65.6775,65.7045,9477.0
2018-08-10 13:00:00,72.98,72.98,72.95,72.95,7830.0,65.7045,65.7045,65.6775,65.6775,7830.0
2018-08-10 13:10:00,72.96,72.98,72.92,72.92,9401.0,65.6865,65.7045,65.6505,65.6505,9401.0
2018-08-10 13:20:00,72.9,72.93,72.9,72.93,13568.0,65.6325,65.6595,65.6325,65.6595,13568.0
2018-08-10 13:30:00,72.91,72.94,72.86,72.88,17050.0,65.6415,65.6685,65.5965,65.6145,17050.0
2018-08-10 13:40:00,72.89,72.89,72.8,72.83,8933.0,65.6235,65.6235,65.5424,65.5695,8933.0
2018-08-10 13:50:00,72.84,72.85,72.79,72.83,8190.0,65.5785,65.5875,65.5334,65.5695,8190.0
2018-08-10 14:00:00,72.83,72.85,72.8,72.83,13125.0,65.5695,65.5875,65.5424,65.5695,13125.0
2018-08-10 14:10:00,72.84,72.9,72.83,72.88,6314.0,65.5785,65.6325,65.5695,65.6145,6314.0
2018-08-10 14:20:00,72.87,72.87,72.77,72.78,10906.0,65.6055,65.6055,65.5154,65.5244,10906.0
2018-08-10 14:30:00,72.77,72.83,72.77,72.83,15873.0,65.5154,65.5695,65.5154,65.5695,15873.0
2018-08-10 14:40:00,72.83,72.85,72.8,72.82,7547.0,65.5695,65.5875,65.5424,65.5605,7547.0
2018-08-10 14:50:00,72.82,72.85,72.8,72.82,9785.0,65.5605,65.5875,65.5424,65.5605,9785.0
2018-08-10 15:00:00,72.81,72.83,72.79,72.81,21858.0,65.5514,65.5695,65.5334,65.5514,21858.0
2018-08-10 15:10:00,72.81,72.89,72.81,72.88,14402.0,65.5514,65.6235,65.5514,65.6145,14402.0
2018-08-10 15:20:00,72.89,73.02,72.89,72.96,22550.0,65.6235,65.7405,65.6235,65.6865,22550.0
2018-08-10 15:30:00,72.96,72.97,72.88,72.9,22477.0,65.6865,65.6955,65.6145,65.6325,22477.0
2018-08-10 15:40:00,72.9,72.91,72.84,72.89,43363.0,65.6325,65.6415,65.5785,65.6235,43363.0
2018-08-10 15:50:00,72.88,72.92,72.87,72.87,67255.0,65.6145,65.6505,65.6055,65.6055,67255.0
2018-08-13 09:30:00,72.77,73.0,72.77,72.95,61099.0,65.5154,65.7225,65.5154,65.6775,61099.0
2018-08-13 09:40:00,73.0,73.4,72.97,73.39,109560.0,65.7225,66.0826,65.6955,66.0736,109560.0
2018-08-13 09:50:00,73.36,73.46,73.03,73.03,18124.0,66.0466,66.1366,65.7495,65.7495,18124.0
2018-08-13 10:00:00,73.03,73.19,73.01,73.19,20667.0,65.7495,65.8936,65.7315,65.8936,20667.0
2018-08-13 10:10:00,73.16,73.2,72.96,73.01,22205.0,65.8666,65.9026,65.6865,65.7315,22205.0
2018-08-13 10:20:00,73.01,73.05,72.88,72.9,9955.0,65.7315,65.7675,65.6145,65.6325,9955.0
2018-08-13 10:30:00,72.89,72.92,72.77,72.77,12848.0,65.6235,65.6505,65.5154,65.5154,12848.0
2018-08-13 10:40:00,72.79,72.81,72.75,72.8,16882.0,65.5334,65.5514,65.4974,65.5424,16882.0
2018-08-13 10:50:00,72.81,72.81,72.72,72.81,13396.0,65.5514,65.5514,65.4704,65.5514,13396.0
2018-08-13 11:00:00,72.82,72.84,72.78,72.8,12089.0,65.5605,65.5785,65.5244,65.5424,12089.0
2018-08-13 11:10:00,72.8,72.81,72.73,72.75,11312.0,65.5424,65.5514,65.4794,65.4974,11312.0
2018-08-13 11:20:00,72.76,72.78,72.71,72.74,17039.0,65.5064,65.5244,65.4614,65.4884,17039.0
2018-08-13 11:30:00,72.75,72.81,72.71,72.76,12592.0,65.4974,65.5514,65.4614,65.5064,12592.0
2018-08-13 11:40:00,72.75,72.8,72.75,72.79,7446.0,65.4974,65.5424,65.4974,65.5334,7446.0
2018-08-13 11:50:00,72.79,72.82,72.76,72.77,11231.0,65.5334,65.5605,65.5064,65.5154,11231.0
2018-08-13 12:00:00,72.75,72.82,72.73,72.81,8316.0,65.4974,65.5605,65.4794,65.5514,8316.0
2018-08-13 12:10:00,72.82,72.88,72.79,72.83,8872.0,65.5605,65.6145,65.5334,65.5695,8872.0
2018-08-13 12:20:00,72.83,72.85,72.78,72.78,8215.0,65.5695,65.5875,65.5244,65.5244,8215.0
2018-08-13 12:30:00,72.78,72.84,72.74,72.82,8624.0,65.5244,65.5785,65.4884,65.5605,8624.0
2018-08-13 12:40:00,72.83,72.85,72.79,72.8,7083.0,65.5695,65.5875,65.5334,65.5424,7083.0
2018-08-13 12:50:00,72.8,72.82,72.68,72.69,18089.0,65.5424,65.5605,65.4344,65.4434,18089.0
2018-08-13 13:00:00,72.68,72.75,72.65,72.75,18649.0,65.4344,65.4974,65.4074,65.4974,18649.0
2018-08-13 13:10:00,72.75,72.83,72.74,72.83,10260.0,65.4974,65.5695,65.4884,65.5695,10260.0
2018-08-13 13:20:00,72.84,72.85,72.8,72.81,10360.0,65.5785,65.5875,65.5424,65.5514,10360.0
2018-08-13 13:30:00,72.81,72.85,72.77,72.77,9972.0,65.5514,65.5875,65.5154,65.5154,9972.0
2018-08-13 13:40:00,72.77,72.83,72.77,72.82,11738.0,65.5154,65.5695,65.5154,65.5605,11738.0
2018-08-13 13:50:00,72.82,72.89,72.82,72.82,8336.0,65.5605,65.6235,65.5605,65.5605,8336.0
2018-08-13 14:00:00,72.82,72.89,72.82,72.84,16614.0,65.5605,65.6235,65.5605,65.5785,16614.0
2018-08-13 14:10:00,72.84,72.91,72.83,72.86,17438.0,65.5785,65.6415,65.5695,65.5965,17438.0
2018-08-13 14:20:00,72.87,73.01,72.87,73.01,10776.0,65.6055,65.7315,65.6055,65.7315,10776.0
2018-08-13 14:30:00,73.01,73.03,72.97,72.98,10028.0,65.7315,65.7495,65.6955,65.7045,10028.0
2018-08-13 14:40:00,72.98,72.99,72.96,72.97,8958.0,65.7045,65.7135,65.6865,65.6955,8958.0
2018-08-13 14:50:00,72.96,73.0,72.93,72.98,38263.0,65.6865,65.7225,65.6595,65.7045,38263.0
2018-08-13 15:00:00,72.96,72.97,72.92,72.93,23197.0,65.6865,65.6955,65.6505,65.6595,23197.0
2018-08-13 15:10:00,72.94,73.0,72.94,73.0,22515.0,65.6685,65.7225,65.6685,65.7225,22515.0
2018-08-13 15:20:00,72.99,73.0,72.96,72.98,43338.0,65.7135,65.7225,65.6865,65.7045,43338.0
2018-08-13 15:30:00,72.98,73.06,72.97,73.05,55074.0,65.7045,65.7765,65.6955,65.7675,55074.0
2018-08-13 15:40:00,73.05,73.1,73.0,73.04,54153.0,65.7675,65.8125,65.7225,65.7585,54153.0
2018-08-13 15:50:00,73.04,73.1,73.01,73.07,96094.0,65.7585,65.8125,65.7315,65.7855,96094.0
2018-08-14 09:30:00,73.25,73.31,73.1,73.23,50488.0,65.9476,66.0016,65.8125,65.9296,50488.0
2018-08-14 09:40:00,73.23,73.27,73.17,73.19,32307.0,65.9296,65.9656,65.8756,65.8936,32307.0
2018-08-14 09:50:00,73.2,73.32,73.18,73.28,19351.0,65.9026,66.0106,65.8846,65.9746,19351.0
2018-08-14 10:00:00,73.29,73.34,73.23,73.23,21254.0,65.9836,66.0286,65.9296,65.9296,21254.0
2018-08-14 10:10:00,73.25,73.26,73.15,73.22,54281.0,65.9476,65.9566,65.8576,65.9206,54281.0
2018-08-14 10:20:00,73.23,73.5,73.23,73.5,30556.0,65.9296,66.1727,65.9296,66.1727,30556.0
2018-08-14 10:30:00,73.49,73.6,73.47,73.58,15103.0,66.1637,66.2627,66.1457,66.2447,15103.0
2018-08-14 10:40:00,73.55,73.69,73.53,73.67,10916.0,66.2177,66.3437,66.1997,66.3257,10916.0
2018-08-14 10:50:00,73.66,73.66,73.6,73.63,86699.0,66.3167,66.3167,66.2627,66.2897,86699.0
2018-08-14 11:00:00,73.63,73.68,73.6,73.68,65964.0,66.2897,66.3347,66.2627,66.3347,65964.0
2018-08-14 11:10:00,73.69,73.74,73.53,73.54,9606.0,66.3437,66.3887,66.1997,66.2087,9606.0
2018-08-14 11:20:00,73.54,73.65,73.54,73.56,20816.0,66.2087,66.3077,66.2087,66.2267,20816.0
2018-08-14 11:30:00,73.57,73.59,73.51,73.53,11921.0,66.2357,66.2537,66.1817,66.1997,11921.0
2018-08-14 11:40:00,73.54,73.59,73.53,73.58,10926.0,66.2087,66.2537,66.1997,66.2447,10926.0
2018-08-14 11:50:00,73.59,73.59,73.52,73.53,12276.0,66.2537,66.2537,66.1907,66.1997,12276.0
2018-08-14 12:00:00,73.53,73.64,73.53,73.6,15284.0,66.1997,66.2987,66.1997,66.2627,15284.0
2018-08-14 12:10:00,73.61,73.62,73.54,73.55,22395.0,66.2717,66.2807,66.2087,66.2177,22395.0
2018-08-14 12:20:00,73.54,73.58,73.49,73.57,16433.0,66.2087,66.2447,66.1637,66.2357,16433.0
2018-08-14 12:30:00,73.55,73.58,73.55,73.56,7451.0,66.2177,66.2447,66.2177,66.2267,7451.0
2018-08-14 12:40:00,73.55,73.56,73.51,73.52,8392.0,66.2177,66.2267,66.1817,66.1907,8392.0
2018-08-14 12:50:00,73.52,73.52,73.49,73.49,16465.0,66.1907,66.1907,66.1637,66.1637,16465.0
2018-08-14 13:00:00,73.49,73.52,73.49,73.51,13741.0,66.1637,66.1907,66.1637,66.1817,13741.0
2018-08-14 13:10:00,73.51,73.54,73.49,73.49,17621.0,66.1817,66.2087,66.1637,66.1637,17621.0
2018-08-14 13:20:00,73.5,73.52,73.49,73.52,12484.0,66.1727,66.1907,66.1637,66.1907,12484.0
2018-08-14 13:30:00,73.51,73.51,73.47,73.48,72077.0,66.1817,66.1817,66.1457,66.1547,72077.0
2018-08-14 13:40:00,73.47,73.47,73.42,73.44,11277.0,66.1457,66.1457,66.1006,66.1186,11277.0
2018-08-14 13:50:00,73.44,73.45,73.38,73.42,11950.0,66.1186,66.1276,66.0646,66.1006,11950.0
2018-08-14 14:00:00,73.42,73.45,73.32,73.32,18410.0,66.1006,66.1276,66.0106,66.0106,18410.0
2018-08-14 14:10:00,73.32,73.34,73.28,73.34,13771.0,66.0106,66.0286,65.9746,66.0286,13771.0
2018-08-14 14:20:00,73.35,73.36,73.29,73.29,17607.0,66.0376,66.0466,65.9836,65.9836,17607.0
2018-08-14 14:30:00,73.3,73.39,73.29,73.35,26900.0,65.9926,66.0736,65.9836,66.0376,26900.0
2018-08-14 14:40:00,73.35,73.35,73.28,73.28,14521.0,66.0376,66.0376,65.9746,65.9746,14521.0
2018-08-14 14:50:00,73.29,73.3,73.24,73.25,12664.0,65.9836,65.9926,65.9386,65.9476,12664.0
2018-08-14 15:00:00,73.24,73.28,73.22,73.28,13131.0,65.9386,65.9746,65.9206,65.9746,13131.0
2018-08-14 15:10:00,73.28,73.32,73.26,73.31,26001.0,65.9746,66.0106,65.9566,66.0016,26001.0
2018-08-14 15:20:00,73.31,73.33,73.28,73.3,23072.0,66.0016,66.0196,65.9746,65.9926,23072.0
2018-08-14 15:30:00,73.29,73.32,73.24,73.27,21714.0,65.9836,66.0106,65.9386,65.9656,21714.0
2018-08-14 15:40:00,73.26,73.26,73.15,73.16,38680.0,65.9566,65.9566,65.8576,65.8666,38680.0
2018-08-14 15:50:00,73.17,73.21,73.15,73.19,126874.0,65.8756,65.9116,65.8576,65.8936,126874.0
2018-08-15 09:30:00,73.13,73.24,72.95,73.07,38778.0,65.8395,65.9386,65.6775,65.7855,38778.0
2018-08-15 09:40:00,73.06,73.11,72.91,72.91,14257.0,65.7765,65.8215,65.6415,65.6415,14257.0
2018-08-15 09:50:00,72.91,72.98,72.86,72.96,14244.0,65.6415,65.7045,65.5965,65.6865,14244.0
2018-08-15 10:00:00,72.98,73.03,72.91,72.96,20629.0,65.7045,65.7495,65.6415,65.6865,20629.0
2018-08-15 10:10:00,72.95,73.33,72.94,73.27,114853.0,65.6775,66.0196,65.6685,65.9656,114853.0
2018-08-15 10:20:00,73.28,73.32,73.2,73.2,20269.0,65.9746,66.0106,65.9026,65.9026,20269.0
2018-08-15 10:30:00,73.2,73.3,73.05,73.08,76760.0,65.9026,65.9926,65.7675,65.7945,76760.0
2018-08-15 10:40:00,73.1,73.19,73.1,73.16,34286.0,65.8125,65.8936,65.8125,65.8666,34286.0
2018-08-15 10:50:00,73.14,73.17,73.12,73.13,14763.0,65.8485,65.8756,65.8305,65.8395,14763.0
2018-08-15 11:00:00,73.13,73.26,73.13,73.26,38972.0,65.8395,65.9566,65.8395,65.9566,38972.0
2018-08-15 11:10:00,73.25,73.27,73.2,73.23,11578.0,65.9476,65.9656,65.9026,65.9296,11578.0
2018-08-15 11:20:00,73.26,73.43,73.22,73.41,17191.0,65.9566,66.1096,65.9206,66.0916,17191.0
2018-08-15 11:30:00,73.39,73.39,73.3,73.3,16079.0,66.0736,66.0736,65.9926,65.9926,16079.0
2018-08-15 11:40:00,73.31,73.32,73.25,73.3,26266.0,66.0016,66.0106,65.9476,65.9926,26266.0
2018-08-15 11:50:00,73.29,73.3,73.24,73.28,18438.0,65.9836,65.9926,65.9386,65.9746,18438.0
2018-08-15 12:00:00,73.28,73.41,73.28,73.38,27498.0,65.9746,66.0916,65.9746,66.0646,27498.0
2018-08-15 12:10:00,73.39,73.48,73.36,73.45,17719.0,66.0736,66.1547,66.0466,66.1276,17719.0
2018-08-15 12:20:00,73.46,73.55,73.46,73.55,14828.0,66.1366,66.2177,66.1366,66.2177,14828.0
2018-08-15 12:30:00,73.55,73.61,73.52,73.59,23500.0,66.2177,66.2717,66.1907,66.2537,23500.0
2018-08-15 12:40:00,73.59,73.61,73.54,73.58,11922.0,66.2537,66.2717,66.2087,66.2447,11922.0
2018-08-15 12:50:00,73.6,73.61,73.46,73.48,18777.0,66.2627,66.2717,66.1366,66.1547,18777.0
2018-08-15 13:00:00,73.5,73.61,73.49,73.6,22920.0,66.1727,66.2717,66.1637,66.2627,22920.0
2018-08-15 13:10:00,73.6,73.6,73.54,73.57,16889.0,66.2627,66.2627,66.2087,66.2357,16889.0
2018-08-15 13:20:00,73.56,73.58,73.5,73.53,12496.0,66.2267,66.2447,66.1727,66.1997,12496.0
2018-08-15 13:30:00,73.52,73.53,73.44,73.48,16245.0,66.1907,66.1997,66.1186,66.1547,16245.0
2018-08-15 13:40:00,73.48,73.52,73.47,73.49,15931.0,66.1547,66.1907,66.1457,66.1637,15931.0
2018-08-15 13:50:00,73.49,73.5,73.45,73.47,15592.0,66.1637,66.1727,66.1276,66.1457,15592.0
2018-08-15 14:00:00,73.46,73.55,73.44,73.48,45268.0,66.1366,66.2177,66.1186,66.1547,45268.0
2018-08-15 14:10:00,73.49,73.5,73.41,73.47,17839.0,66.1637,66.1727,66.0916,66.1457,17839.0
2018-08-15 14:20:00,73.47,73.48,73.35,73.35,25702.0,66.1457,66.1547,66.0376,66.0376,25702.0
2018-08-15 14:30:00,73.35,73.45,73.33,73.4,28764.0,66.0376,66.1276,66.0196,66.0826,28764.0
2018-08-15 14:40:00,73.4,73.4,73.31,73.31,19945.0,66.0826,66.0826,66.0016,66.0016,19945.0
2018-08-15 14:50:00,73.31,73.46,73.3,73.45,36160.0,66.0016,66.1366,65.9926,66.1276,36160.0
2018-08-15 15:00:00,73.47,73.6,73.45,73.59,28077.0,66.1457,66.2627,66.1276,66.2537,28077.0
2018-08-15 15:10:00,73.59,73.6,73.5,73.53,21863.0,66.2537,66.2627,66.1727,66.1997,21863.0
2018-08-15 15:20:00,73.53,73.55,73.5,73.54,22246.0,66.1997,66.2177,66.1727,66.2087,22246.0
2018-08-15 15:30:00,73.54,73.61,73.51,73.56,41441.0,66.2087,66.2717,66.1817,66.2267,41441.0
2018-08-15 15:40:00,73.56,73.56,73.49,73.55,69955.0,66.2267,66.2267,66.1637,66.2177,69955.0
2018-08-15 15:50:00,73.54,73.55,73.46,73.51,156167.0,66.2087,66.2177,66.1366,66.1817,156167.0
2018-08-16 09:30:00,73.92,73.97,73.7,73.72,47157.0,66.5508,66.5958,66.3527,66.3707,47157.0
2018-08-16 09:40:00,73.73,73.76,73.5,73.52,24122.0,66.3797,66.4067,66.1727,66.1907,24122.0
2018-08-16 09:50:00,73.53,73.7,73.53,73.61,17835.0,66.1997,66.3527,66.1997,66.2717,17835.0
2018-08-16 10:00:00,73.62,73.71,73.62,73.67,31291.0,66.2807,66.3617,66.2807,66.3257,31291.0
2018-08-16 10:10:00,73.7,73.75,73.59,73.69,26540.0,66.3527,66.3977,66.2537,66.3437,26540.0
2018-08-16 10:20:00,73.69,73.71,73.65,73.65,15099.0,66.3437,66.3617,66.3077,66.3077,15099.0
2018-08-16 10:30:00,73.68,73.74,73.66,73.67,22193.0,66.3347,66.3887,66.3167,66.3257,22193.0
2018-08-16 10:40:00,73.67,73.73,73.64,73.7,17274.0,66.3257,66.3797,66.2987,66.3527,17274.0
2018-08-16 10:50:00,73.71,73.76,73.7,73.74,23628.0,66.3617,66.4067,66.3527,66.3887,23628.0
2018-08-16 11:00:00,73.74,73.8,73.72,73.72,16826.0,66.3887,66.4428,66.3707,66.3707,16826.0
2018-08-16 11:10:00,73.7,73.71,73.66,73.7,22955.0,66.3527,66.3617,66.3167,66.3527,22955.0
2018-08-16 11:20:00,73.7,73.73,73.68,73.71,10569.0,66.3527,66.3797,66.3347,66.3617,10569.0
2018-08-16 11:30:00,73.72,73.78,73.7,73.75,16622.0,66.3707,66.4247,66.3527,66.3977,16622.0
2018-08-16 11:40:00,73.75,73.75,73.67,73.67,8253.0,66.3977,66.3977,66.3257,66.3257,8253.0
2018-08-16 11:50:00,73.68,73.68,73.63,73.65,13063.0,66.3347,66.3347,66.2897,66.3077,13063.0
2018-08-16 12:00:00,73.65,73.78,73.62,73.76,14756.0,66.3077,66.4247,66.2807,66.4067,14756.0
2018-08-16 12:10:00,73.77,73.78,73.72,73.72,70470.0,66.4157,66.4247,66.3707,66.3707,70470.0
2018-08-16 12:20:00,73.71,73.78,73.7,73.77,32537.0,66.3617,66.4247,66.3527,66.4157,32537.0
2018-08-16 12:30:00,73.77,73.78,73.72,73.73,16693.0,66.4157,66.4247,66.3707,66.3797,16693.0
2018-08-16 12:40:00,73.73,73.76,73.71,73.75,11923.0,66.3797,66.4067,66.3617,66.3977,11923.0
2018-08-16 12:50:00,73.75,73.75,73.71,73.73,15690.0,66.3977,66.3977,66.3617,66.3797,15690.0
2018-08-16 13:00:00,73.73,73.76,73.68,73.68,13489.0,66.3797,66.4067,66.3347,66.3347,13489.0
2018-08-16 13:10:00,73.69,73.73,73.69,73.7,10211.0,66.3437,66.3797,66.3437,66.3527,10211.0
2018-08-16 13:20:00,73.7,73.76,73.69,73.69,13939.0,66.3527,66.4067,66.3437,66.3437,13939.0
2018-08-16 13:30:00,73.69,73.7,73.65,73.67,10248.0,66.3437,66.3527,66.3077,66.3257,10248.0
2018-08-16 13:40:00,73.66,73.69,73.58,73.59,10735.0,66.3167,66.3437,66.2447,66.2537,10735.0
2018-08-16 13:50:00,73.59,73.6,73.57,73.59,12668.0,66.2537,66.2627,66.2357,66.2537,12668.0
2018-08-16 14:00:00,73.58,73.59,73.55,73.57,15801.0,66.2447,66.2537,66.2177,66.2357,15801.0
2018-08-16 14:10:00,73.58,73.61,73.56,73.61,23452.0,66.2447,66.2717,66.2267,66.2717,23452.0
2018-08-16 14:20:00,73.61,73.72,73.59,73.69,15339.0,66.2717,66.3707,66.2537,66.3437,15339.0
2018-08-16 14:30:00,73.69,73.75,73.69,73.7,18045.0,66.3437,66.3977,66.3437,66.3527,18045.0
2018-08-16 14:40:00,73.71,73.83,73.7,73.82,22087.0,66.3617,66.4698,66.3527,66.4608,22087.0
2018-08-16 14:50:00,73.82,73.84,73.77,73.82,15369.0,66.4608,66.4788,66.4157,66.4608,15369.0
2018-08-16 15:00:00,73.83,73.89,73.82,73.85,16800.0,66.4698,66.5238,66.4608,66.4878,16800.0
2018-08-16 15:10:00,73.85,73.87,73.82,73.85,18582.0,66.4878,66.5058,66.4608,66.4878,18582.0
2018-08-16 15:20:00,73.84,73.86,73.82,73.85,21447.0,66.4788,66.4968,66.4608,66.4878,21447.0
2018-08-16 15:30:00,73.85,73.9,73.82,73.83,26861.0,66.4878,66.5328,66.4608,66.4698,26861.0
2018-08-16 15:40:00,73.83,73.84,73.81,73.81,34894.0,66.4698,66.4788,66.4518,66.4518,34894.0
2018-08-16 15:50:00,73.81,73.94,73.78,73.92,133773.0,66.4518,66.5688,66.4247,66.5508,133773.0
2018-08-17 09:30:00,73.96,74.19,73.96,74.09,56012.0,66.5868,66.7939,66.5868,66.7038,56012.0
2018-08-17 09:40:00,74.1,74.21,74.07,74.11,16838.0,66.7128,66.8119,66.6858,66.7218,16838.0
2018-08-17 09:50:00,74.1,74.38,74.09,74.32,25353.0,66.7128,66.9649,66.7038,66.9109,25353.0
2018-08-17 10:00:00,74.34,74.52,74.34,74.42,51169.0,66.9289,67.091,66.9289,67.0009,51169.0
2018-08-17 10:10:00,74.47,74.57,74.47,74.54,29407.0,67.046,67.136,67.046,67.109,29407.0
2018-08-17 10:20:00,74.55,74.56,74.47,74.54,27285.0,67.118,67.127,67.046,67.109,27285.0
2018-08-17 10:30:00,74.55,74.62,74.42,74.45,23797.0,67.118,67.181,67.0009,67.028,23797.0
2018-08-17 10:40:00,74.44,74.45,74.34,74.39,11765.0,67.0189,67.028,66.9289,66.9739,11765.0
2018-08-17 10:50:00,74.39,74.4,74.35,74.36,9666.0,66.9739,66.9829,66.9379,66.9469,9666.0
2018-08-17 11:00:00,74.37,74.37,74.27,74.28,8724.0,66.9559,66.9559,66.8659,66.8749,8724.0
2018-08-17 11:10:00,74.29,74.35,74.28,74.35,36147.0,66.8839,66.9379,66.8749,66.9379,36147.0
2018-08-17 11:20:00,74.33,74.37,74.24,74.26,16198.0,66.9199,66.9559,66.8389,66.8569,16198.0
2018-08-17 11:30:00,74.27,74.27,74.19,74.22,13015.0,66.8659,66.8659,66.7939,66.8209,13015.0
2018-08-17 11:40:00,74.22,74.25,74.21,74.21,13490.0,66.8209,66.8479,66.8119,66.8119,13490.0
2018-08-17 11:50:00,74.21,74.23,74.17,74.21,12020.0,66.8119,66.8299,66.7759,66.8119,12020.0
2018-08-17 12:00:00,74.23,74.34,74.22,74.34,10656.0,66.8299,66.9289,66.8209,66.9289,10656.0
2018-08-17 12:10:00,74.34,74.35,74.29,74.31,7630.0,66.9289,66.9379,66.8839,66.9019,7630.0
2018-08-17 12:20:00,74.32,74.33,74.29,74.3,3140.0,66.9109,66.9199,66.8839,66.8929,3140.0
2018-08-17 12:30:00,74.29,74.31,74.28,74.3,3685.0,66.8839,66.9019,66.8749,66.8929,3685.0
2018-08-17 12:40:00,74.31,74.31,74.26,74.26,4900.0,66.9019,66.9019,66.8569,66.8569,4900.0
2018-08-17 12:50:00,74.27,74.31,74.26,74.28,7006.0,66.8659,66.9019,66.8569,66.8749,7006.0
2018-08-17 13:00:00,74.28,74.34,74.27,74.33,20662.0,66.8749,66.9289,66.8659,66.9199,20662.0
2018-08-17 13:10:00,74.34,74.35,74.32,74.33,8973.0,66.9289,66.9379,66.9109,66.9199,8973.0
2018-08-17 13:20:00,74.33,74.33,74.29,74.31,3936.0,66.9199,66.9199,66.8839,66.9019,3936.0
2018-08-17 13:30:00,74.3,74.32,74.29,74.32,9157.0,66.8929,66.9109,66.8839,66.9109,9157.0
2018-08-17 13:40:00,74.32,74.36,74.32,74.34,7330.0,66.9109,66.9469,66.9109,66.9289,7330.0
2018-08-17 13:50:00,74.34,74.44,74.33,74.41,13667.0,66.9289,67.0189,66.9199,66.9919,13667.0
2018-08-17 14:00:00,74.43,74.68,74.43,74.68,44384.0,67.0099,67.235,67.0099,67.235,44384.0
2018-08-17 14:10:00,74.67,74.74,74.58,74.68,44182.0,67.226,67.289,67.145,67.235,44182.0
2018-08-17 14:20:00,74.68,74.72,74.65,74.67,37891.0,67.235,67.271,67.208,67.226,37891.0
2018-08-17 14:30:00,74.68,74.72,74.56,74.57,15435.0,67.235,67.271,67.127,67.136,15435.0
2018-08-17 14:40:00,74.58,74.61,74.52,74.52,16036.0,67.145,67.172,67.091,67.091,16036.0
2018-08-17 14:50:00,74.52,74.62,74.51,74.59,17841.0,67.091,67.181,67.082,67.154,17841.0
2018-08-17 15:00:00,74.6,74.6,74.54,74.54,20427.0,67.163,67.163,67.109,67.109,20427.0
2018-08-17 15:10:00,74.55,74.58,74.52,74.55,15293.0,67.118,67.145,67.091,67.118,15293.0
2018-08-17 15:20:00,74.55,74.56,74.52,74.53,30320.0,67.118,67.127,67.091,67.1,30320.0
2018-08-17 15:30:00,74.54,74.57,74.47,74.47,21011.0,67.109,67.136,67.046,67.046,21011.0
2018-08-17 15:40:00,74.48,74.49,74.43,74.47,42955.0,67.055,67.064,67.0099,67.046,42955.0
2018-08-17 15:50:00,74.46,74.51,74.44,74.49,240854.0,67.037,67.082,67.0189,67.064,240854.0
2018-08-20 09:30:00,74.61,74.78,74.59,74.67,12410.0,67.172,67.3251,67.154,67.226,12410.0
2018-08-20 09:40:00,74.66,74.75,74.61,74.64,7573.0,67.217,67.298,67.172,67.199,7573.0
2018-08-20 09:50:00,74.63,74.68,74.62,74.64,5927.0,67.19,67.235,67.181,67.199,5927.0
2018-08-20 10:00:00,74.65,74.67,74.44,74.44,74589.0,67.208,67.226,67.0189,67.0189,74589.0
2018-08-20 10:10:00,74.45,74.46,74.3,74.33,14047.0,67.028,67.037,66.8929,66.9199,14047.0
2018-08-20 10:20:00,74.32,74.38,74.29,74.31,16401.0,66.9109,66.9649,66.8839,66.9019,16401.0
2018-08-20 10:30:00,74.3,74.31,74.28,74.29,13685.0,66.8929,66.9019,66.8749,66.8839,13685.0
2018-08-20 10:40:00,74.29,74.32,74.28,74.31,13051.0,66.8839,66.9109,66.8749,66.9019,13051.0
2018-08-20 10:50:00,74.3,74.41,74.28,74.34,10197.0,66.8929,66.9919,66.8749,66.9289,10197.0
2018-08-20 11:00:00,74.32,74.46,74.32,74.42,9328.0,66.9109,67.037,66.9109,67.0009,9328.0
2018-08-20 11:10:00,74.42,74.48,74.41,74.45,4462.0,67.0009,67.055,66.9919,67.028,4462.0
2018-08-20 11:20:00,74.47,74.48,74.44,74.46,4756.0,67.046,67.055,67.0189,67.037,4756.0
2018-08-20 11:30:00,74.46,74.47,74.4,74.43,5274.0,67.037,67.046,66.9829,67.0099,5274.0
2018-08-20 11:40:00,74.42,74.55,74.41,74.51,8506.0,67.0009,67.118,66.9919,67.082,8506.0
2018-08-20 11:50:00,74.51,74.53,74.48,74.51,10468.0,67.082,67.1,67.055,67.082,10468.0
2018-08-20 12:00:00,74.49,74.55,74.49,74.52,6094.0,67.064,67.118,67.064,67.091,6094.0
2018-08-20 12:10:00,74.52,74.59,74.52,74.59,7717.0,67.091,67.154,67.091,67.154,7717.0
2018-08-20 12:20:00,74.59,74.6,74.56,74.6,6038.0,67.154,67.163,67.127,67.163,6038.0
2018-08-20 12:30:00,74.61,74.61,74.57,74.59,5550.0,67.172,67.172,67.136,67.154,5550.0
2018-08-20 12:40:00,74.59,74.61,74.57,74.59,5024.0,67.154,67.172,67.136,67.154,5024.0
2018-08-20 12:50:00,74.58,74.58,74.54,74.55,7920.0,67.145,67.145,67.109,67.118,7920.0
2018-08-20 13:00:00,74.55,74.59,74.52,74.57,4657.0,67.118,67.154,67.091,67.136,4657.0
2018-08-20 13:10:00,74.57,74.64,74.57,74.64,10260.0,67.136,67.199,67.136,67.199,10260.0
2018-08-20 13:20:00,74.65,74.69,74.64,74.69,14063.0,67.208,67.244,67.199,67.244,14063.0
2018-08-20 13:30:00,74.69,74.7,74.68,74.7,12957.0,67.244,67.253,67.235,67.253,12957.0
2018-08-20 13:40:00,74.7,74.76,74.7,74.76,11662.0,67.253,67.307,67.253,67.307,11662.0
2018-08-20 13:50:00,74.76,74.76,74.7,74.7,9092.0,67.307,67.307,67.253,67.253,9092.0
2018-08-20 14:00:00,74.71,74.72,74.69,74.7,9116.0,67.262,67.271,67.244,67.253,9116.0
2018-08-20 14:10:00,74.69,74.69,74.66,74.66,6806.0,67.244,67.244,67.217,67.217,6806.0
2018-08-20 14:20:00,74.66,74.67,74.64,74.65,9482.0,67.217,67.226,67.199,67.208,9482.0
2018-08-20 14:30:00,74.65,74.65,74.62,74.63,11819.0,67.208,67.208,67.181,67.19,11819.0
2018-08-20 14:40:00,74.64,74.67,74.6,74.63,10449.0,67.199,67.226,67.163,67.19,10449.0
2018-08-20 14:50:00,74.63,74.64,74.62,74.62,8890.0,67.19,67.199,67.181,67.181,8890.0
2018-08-20 15:00:00,74.62,74.65,74.61,74.62,5083.0,67.181,67.208,67.172,67.181,5083.0
2018-08-20 15:10:00,74.61,74.62,74.53,74.53,89992.0,67.172,67.181,67.1,67.1,89992.0
2018-08-20 15:20:00,74.53,74.54,74.48,74.49,9172.0,67.1,67.109,67.055,67.064,9172.0
2018-08-20 15:30:00,74.5,74.53,74.47,74.47,12285.0,67.073,67.1,67.046,67.046,12285.0
2018-08-20 15:40:00,74.47,74.55,74.47,74.52,27179.0,67.046,67.118,67.046,67.091,27179.0
2018-08-20 15:50:00,74.51,74.53,74.47,74.53,73856.0,67.082,67.1,67.046,67.1,73856.0
2018-08-21 09:30:00,74.59,74.77,74.45,74.45,48624.0,67.154,67.3161,67.028,67.028,48624.0
2018-08-21 09:40:00,74.41,74.49,74.38,74.43,10593.0,66.9919,67.064,66.9649,67.0099,10593.0
2018-08-21 09:50:00,74.4,74.55,74.38,74.55,36156.0,66.9829,67.118,66.9649,67.118,36156.0
2018-08-21 10:00:00,74.56,74.56,74.37,74.37,10359.0,67.127,67.127,66.9559,66.9559,10359.0
2018-08-21 10:10:00,74.37,74.37,74.25,74.25,9198.0,66.9559,66.9559,66.8479,66.8479,9198.0
2018-08-21 10:20:00,74.24,74.24,73.92,73.92,56200.0,66.8389,66.8389,66.5508,66.5508,56200.0
2018-08-21 10:30:00,73.94,74.03,73.78,73.79,60720.0,66.5688,66.6498,66.4247,66.4337,60720.0
2018-08-21 10:40:00,73.78,74.01,73.78,73.81,27277.0,66.4247,66.6318,66.4247,66.4518,27277.0
2018-08-21 10:50:00,73.79,73.92,73.76,73.81,17913.0,66.4337,66.5508,66.4067,66.4518,17913.0
2018-08-21 11:00:00,73.82,73.86,73.72,73.72,20667.0,66.4608,66.4968,66.3707,66.3707,20667.0
2018-08-21 11:10:00,73.73,73.83,73.73,73.73,23254.0,66.3797,66.4698,66.3797,66.3797,23254.0
2018-08-21 11:20:00,73.73,73.75,73.67,73.72,10597.0,66.3797,66.3977,66.3257,66.3707,10597.0
2018-08-21 11:30:00,73.73,73.89,73.73,73.89,72308.0,66.3797,66.5238,66.3797,66.5238,72308.0
2018-08-21 11:40:00,73.9,73.99,73.9,73.94,17832.0,66.5328,66.6138,66.5328,66.5688,17832.0
2018-08-21 11:50:00,73.94,74.0,73.91,74.0,12353.0,66.5688,66.6228,66.5418,66.6228,12353.0
2018-08-21 12:00:00,73.99,74.01,73.98,73.99,7007.0,66.6138,66.6318,66.6048,66.6138,7007.0
2018-08-21 12:10:00,73.99,74.08,73.96,74.07,12176.0,66.6138,66.6948,66.5868,66.6858,12176.0
2018-08-21 12:20:00,74.08,74.08,74.04,74.05,7982.0,66.6948,66.6948,66.6588,66.6678,7982.0
2018-08-21 12:30:00,74.04,74.04,74.0,74.01,10578.0,66.6588,66.6588,66.6228,66.6318,10578.0
2018-08-21 12:40:00,74.01,74.02,73.95,73.99,8891.0,66.6318,66.6408,66.5778,66.6138,8891.0
2018-08-21 12:50:00,74.0,74.01,73.94,73.94,36080.0,66.6228,66.6318,66.5688,66.5688,36080.0
2018-08-21 13:00:00,73.95,73.95,73.92,73.92,7843.0,66.5778,66.5778,66.5508,66.5508,7843.0
2018-08-21 13:10:00,73.91,73.91,73.89,73.89,6875.0,66.5418,66.5418,66.5238,66.5238,6875.0
2018-08-21 13:20:00,73.89,73.9,73.88,73.9,16383.0,66.5238,66.5328,66.5148,66.5328,16383.0
2018-08-21 13:30:00,73.89,73.95,73.88,73.94,15294.0,66.5238,66.5778,66.5148,66.5688,15294.0
2018-08-21 13:40:00,73.94,73.96,73.91,73.91,9379.0,66.5688,66.5868,66.5418,66.5418,9379.0
2018-08-21 13:50:00,73.91,73.93,73.89,73.89,7027.0,66.5418,66.5598,66.5238,66.5238,7027.0
2018-08-21 14:00:00,73.91,73.91,73.82,73.82,11267.0,66.5418,66.5418,66.4608,66.4608,11267.0
2018-08-21 14:10:00,73.83,73.83,73.79,73.79,18452.0,66.4698,66.4698,66.4337,66.4337,18452.0
2018-08-21 14:20:00,73.8,73.81,73.78,73.78,11718.0,66.4428,66.4518,66.4247,66.4247,11718.0
2018-08-21 14:30:00,73.78,73.85,73.77,73.83,15545.0,66.4247,66.4878,66.4157,66.4698,15545.0
2018-08-21 14:40:00,73.83,73.87,73.82,73.84,6428.0,66.4698,66.5058,66.4608,66.4788,6428.0
2018-08-21 14:50:00,73.85,73.91,73.84,73.91,42688.0,66.4878,66.5418,66.4788,66.5418,42688.0
2018-08-21 15:00:00,73.91,73.92,73.87,73.89,22678.0,66.5418,66.5508,66.5058,66.5238,22678.0
2018-08-21 15:10:00,73.89,73.9,73.84,73.85,23028.0,66.5238,66.5328,66.4788,66.4878,23028.0
2018-08-21 15:20:00,73.84,73.87,73.83,73.85,29761.0,66.4788,66.5058,66.4698,66.4878,29761.0
2018-08-21 15:30:00,73.85,73.9,73.82,73.88,29301.0,66.4878,66.5328,66.4608,66.5148,29301.0
2018-08-21 15:40:00,73.89,73.89,73.79,73.81,50148.0,66.5238,66.5238,66.4337,66.4518,50148.0
2018-08-21 15:50:00,73.8,73.82,73.76,73.77,149455.0,66.4428,66.4608,66.4067,66.4157,149455.0
2018-08-22 09:30:00,73.63,73.7,73.43,73.49,26759.0,66.2897,66.3527,66.1096,66.1637,26759.0
2018-08-22 09:40:00,73.51,73.54,73.44,73.54,26265.0,66.1817,66.2087,66.1186,66.2087,26265.0
2018-08-22 09:50:00,73.54,73.68,73.51,73.56,33639.0,66.2087,66.3347,66.1817,66.2267,33639.0
2018-08-22 10:00:00,73.57,73.58,73.43,73.43,12123.0,66.2357,66.2447,66.1096,66.1096,12123.0
2018-08-22 10:10:00,73.41,73.53,73.41,73.5,24609.0,66.0916,66.1997,66.0916,66.1727,24609.0
2018-08-22 10:20:00,73.49,73.49,73.37,73.37,10192.0,66.1637,66.1637,66.0556,66.0556,10192.0
2018-08-22 10:30:00,73.36,73.5,73.36,73.45,33422.0,66.0466,66.1727,66.0466,66.1276,33422.0
2018-08-22 10:40:00,73.47,73.5,73.46,73.48,24136.0,66.1457,66.1727,66.1366,66.1547,24136.0
2018-08-22 10:50:00,73.48,73.49,73.43,73.44,25543.0,66.1547,66.1637,66.1096,66.1186,25543.0
2018-08-22 11:00:00,73.44,73.46,73.35,73.35,24056.0,66.1186,66.1366,66.0376,66.0376,24056.0
2018-08-22 11:10:00,73.38,73.42,73.34,73.36,13948.0,66.0646,66.1006,66.0286,66.0466,13948.0
2018-08-22 11:20:00,73.37,73.37,73.34,73.36,6948.0,66.0556,66.0556,66.0286,66.0466,6948.0
2018-08-22 11:30:00,73.35,73.41,73.34,73.4,16574.0,66.0376,66.0916,66.0286,66.0826,16574.0
2018-08-22 11:40:00,73.4,73.48,73.4,73.43,10586.0,66.0826,66.1547,66.0826,66.1096,10586.0
2018-08-22 11:50:00,73.43,73.44,73.36,73.37,14498.0,66.1096,66.1186,66.0466,66.0556,14498.0
2018-08-22 12:00:00,73.39,73.43,73.39,73.4,10327.0,66.0736,66.1096,66.0736,66.0826,10327.0
2018-08-22 12:10:00,73.4,73.44,73.4,73.43,8089.0,66.0826,66.1186,66.0826,66.1096,8089.0
2018-08-22 12:20:00,73.43,73.44,73.42,73.43,6648.0,66.1096,66.1186,66.1006,66.1096,6648.0
2018-08-22 12:30:00,73.42,73.43,73.39,73.4,10846.0,66.1006,66.1096,66.0736,66.0826,10846.0
2018-08-22 12:40:00,73.41,73.5,73.41,73.5,9028.0,66.0916,66.1727,66.0916,66.1727,9028.0
2018-08-22 12:50:00,73.49,73.49,73.46,73.47,2600.0,66.1637,66.1637,66.1366,66.1457,2600.0
2018-08-22 13:00:00,73.46,73.48,73.43,73.44,10418.0,66.1366,66.1547,66.1096,66.1186,10418.0
2018-08-22 13:10:00,73.43,73.43,73.36,73.37,11369.0,66.1096,66.1096,66.0466,66.0556,11369.0
2018-08-22 13:20:00,73.4,73.4,73.36,73.37,6692.0,66.0826,66.0826,66.0466,66.0556,6692.0
2018-08-22 13:30:00,73.36,73.39,73.34,73.35,8989.0,66.0466,66.0736,66.0286,66.0376,8989.0
2018-08-22 13:40:00,73.36,73.37,73.31,73.31,15060.0,66.0466,66.0556,66.0016,66.0016,15060.0
2018-08-22 13:50:00,73.31,73.34,73.3,73.34,9345.0,66.0016,66.0286,65.9926,66.0286,9345.0
2018-08-22 14:00:00,73.35,73.44,73.35,73.39,10658.0,66.0376,66.1186,66.0376,66.0736,10658.0
2018-08-22 14:10:00,73.39,73.4,73.27,73.29,16880.0,66.0736,66.0826,65.9656,65.9836,16880.0
2018-08-22 14:20:00,73.3,73.32,73.24,73.25,11173.0,65.9926,66.0106,65.9386,65.9476,11173.0
2018-08-22 14:30:00,73.24,73.27,73.19,73.25,17704.0,65.9386,65.9656,65.8936,65.9476,17704.0
2018-08-22 14:40:00,73.24,73.25,73.18,73.18,16914.0,65.9386,65.9476,65.8846,65.8846,16914.0
2018-08-22 14:50:00,73.19,73.2,73.17,73.18,12839.0,65.8936,65.9026,65.8756,65.8846,12839.0
2018-08-22 15:00:00,73.19,73.26,73.18,73.24,12451.0,65.8936,65.9566,65.8846,65.9386,12451.0
2018-08-22 15:10:00,73.24,73.27,73.2,73.23,22932.0,65.9386,65.9656,65.9026,65.9296,22932.0
2018-08-22 15:20:00,73.23,73.28,73.23,73.24,17895.0,65.9296,65.9746,65.9296,65.9386,17895.0
2018-08-22 15:30:00,73.25,73.29,73.22,73.28,31770.0,65.9476,65.9836,65.9206,65.9746,31770.0
2018-08-22 15:40:00,73.28,73.28,73.23,73.27,74872.0,65.9746,65.9746,65.9296,65.9656,74872.0
2018-08-22 15:50:00,73.26,73.29,73.24,73.26,102907.0,65.9566,65.9836,65.9386,65.9566,102907.0
2018-08-23 09:30:00,73.27,73.42,73.11,73.38,15139.0,65.9656,66.1006,65.8215,66.0646,15139.0
2018-08-23 09:40:00,73.4,73.53,73.34,73.35,10420.0,66.0826,66.1997,66.0286,66.0376,10420.0
2018-08-23 09:50:00,73.34,73.34,73.19,73.2,23460.0,66.0286,66.0286,65.8936,65.9026,23460.0
2018-08-23 10:00:00,73.19,73.43,73.18,73.43,18038.0,65.8936,66.1096,65.8846,66.1096,18038.0
2018-08-23 10:10:00,73.42,73.45,73.36,73.42,11315.0,66.1006,66.1276,66.0466,66.1006,11315.0
2018-08-23 10:20:00,73.42,73.46,73.36,73.43,13744.0,66.1006,66.1366,66.0466,66.1096,13744.0
2018-08-23 10:30:00,73.44,73.5,73.37,73.37,14397.0,66.1186,66.1727,66.0556,66.0556,14397.0
2018-08-23 10:40:00,73.38,73.43,73.36,73.4,8356.0,66.0646,66.1096,66.0466,66.0826,8356.0
2018-08-23 10:50:00,73.39,73.39,73.31,73.31,8588.0,66.0736,66.0736,66.0016,66.0016,8588.0
2018-08-23 11:00:00,73.29,73.38,73.28,73.32,12300.0,65.9836,66.0646,65.9746,66.0106,12300.0
2018-08-23 11:10:00,73.31,73.31,73.2,73.2,8874.0,66.0016,66.0016,65.9026,65.9026,8874.0
2018-08-23 11:20:00,73.22,73.24,73.2,73.22,21396.0,65.9206,65.9386,65.9026,65.9206,21396.0
2018-08-23 11:30:00,73.23,73.28,73.21,73.28,8545.0,65.9296,65.9746,65.9116,65.9746,8545.0
2018-08-23 11:40:00,73.25,73.35,73.25,73.29,9914.0,65.9476,66.0376,65.9476,65.9836,9914.0
2018-08-23 11:50:00,73.28,73.3,73.27,73.29,8385.0,65.9746,65.9926,65.9656,65.9836,8385.0
2018-08-23 12:00:00,73.28,73.34,73.27,73.32,6821.0,65.9746,66.0286,65.9656,66.0106,6821.0
2018-08-23 12:10:00,73.32,73.32,73.26,73.27,15759.0,66.0106,66.0106,65.9566,65.9656,15759.0
2018-08-23 12:20:00,73.28,73.29,73.23,73.23,10145.0,65.9746,65.9836,65.9296,65.9296,10145.0
2018-08-23 12:30:00,73.23,73.26,73.2,73.26,11940.0,65.9296,65.9566,65.9026,65.9566,11940.0
2018-08-23 12:40:00,73.26,73.27,73.22,73.22,5882.0,65.9566,65.9656,65.9206,65.9206,5882.0
2018-08-23 12:50:00,73.22,73.25,73.2,73.24,19607.0,65.9206,65.9476,65.9026,65.9386,19607.0
2018-08-23 13:00:00,73.25,73.25,73.18,73.2,15353.0,65.9476,65.9476,65.8846,65.9026,15353.0
2018-08-23 13:10:00,73.21,73.21,73.14,73.17,8982.0,65.9116,65.9116,65.8485,65.8756,8982.0
2018-08-23 13:20:00,73.17,73.19,73.14,73.15,13868.0,65.8756,65.8936,65.8485,65.8576,13868.0
2018-08-23 13:30:00,73.14,73.14,73.08,73.1,63973.0,65.8485,65.8485,65.7945,65.8125,63973.0
2018-08-23 13:40:00,73.11,73.14,73.1,73.13,12118.0,65.8215,65.8485,65.8125,65.8395,12118.0
2018-08-23 13:50:00,73.13,73.14,73.1,73.11,24331.0,65.8395,65.8485,65.8125,65.8215,24331.0
2018-08-23 14:00:00,73.1,73.13,73.1,73.1,8532.0,65.8125,65.8395,65.8125,65.8125,8532.0
2018-08-23 14:10:00,73.1,73.18,73.1,73.18,21549.0,65.8125,65.8846,65.8125,65.8846,21549.0
2018-08-23 14:20:00,73.19,73.24,73.17,73.23,29019.0,65.8936,65.9386,65.8756,65.9296,29019.0
2018-08-23 14:30:00,73.23,73.26,73.2,73.25,13236.0,65.9296,65.9566,65.9026,65.9476,13236.0
2018-08-23 14:40:00,73.25,73.31,73.22,73.28,13159.0,65.9476,66.0016,65.9206,65.9746,13159.0
2018-08-23 14:50:00,73.28,73.3,73.24,73.26,13657.0,65.9746,65.9926,65.9386,65.9566,13657.0
2018-08-23 15:00:00,73.25,73.27,73.22,73.27,11457.0,65.9476,65.9656,65.9206,65.9656,11457.0
2018-08-23 15:10:00,73.29,73.31,73.28,73.3,13260.0,65.9836,66.0016,65.9746,65.9926,13260.0
2018-08-23 15:20:00,73.31,73.36,73.31,73.34,14341.0,66.0016,66.0466,66.0016,66.0286,14341.0
2018-08-23 15:30:00,73.35,73.35,73.25,73.25,16814.0,66.0376,66.0376,65.9476,65.9476,16814.0
2018-08-23 15:40:00,73.25,73.25,73.14,73.23,36725.0,65.9476,65.9476,65.8485,65.9296,36725.0
2018-08-23 15:50:00,73.22,73.23,73.17,73.21,70866.0,65.9206,65.9296,65.8756,65.9116,70866.0
2018-08-24 09:30:00,73.33,73.37,73.06,73.23,22618.0,66.0196,66.0556,65.7765,65.9296,22618.0
2018-08-24 09:40:00,73.26,73.26,73.12,73.12,20220.0,65.9566,65.9566,65.8305,65.8305,20220.0
2018-08-24 09:50:00,73.12,73.25,73.09,73.24,31298.0,65.8305,65.9476,65.8035,65.9386,31298.0
2018-08-24 10:00:00,73.25,73.33,73.2,73.26,84306.0,65.9476,66.0196,65.9026,65.9566,84306.0
2018-08-24 10:10:00,73.24,73.28,73.19,73.24,129300.0,65.9386,65.9746,65.8936,65.9386,129300.0
2018-08-24 10:20:00,73.24,73.29,73.11,73.11,90813.0,65.9386,65.9836,65.8215,65.8215,90813.0
2018-08-24 10:30:00,73.1,73.28,72.98,73.25,117827.0,65.8125,65.9746,65.7045,65.9476,117827.0
2018-08-24 10:40:00,73.23,73.41,73.23,73.37,17737.0,65.9296,66.0916,65.9296,66.0556,17737.0
2018-08-24 10:50:00,73.38,73.46,73.32,73.34,34050.0,66.0646,66.1366,66.0106,66.0286,34050.0
2018-08-24 11:00:00,73.35,73.41,73.33,73.33,16483.0,66.0376,66.0916,66.0196,66.0196,16483.0
2018-08-24 11:10:00,73.33,73.4,73.33,73.38,19085.0,66.0196,66.0826,66.0196,66.0646,19085.0
2018-08-24 11:20:00,73.38,73.4,73.35,73.35,22498.0,66.0646,66.0826,66.0376,66.0376,22498.0
2018-08-24 11:30:00,73.35,73.45,73.35,73.45,19487.0,66.0376,66.1276,66.0376,66.1276,19487.0
2018-08-24 11:40:00,73.45,73.46,73.38,73.41,21874.0,66.1276,66.1366,66.0646,66.0916,21874.0
2018-08-24 11:50:00,73.43,73.45,73.39,73.4,21598.0,66.1096,66.1276,66.0736,66.0826,21598.0
2018-08-24 12:00:00,73.4,73.47,73.37,73.47,21829.0,66.0826,66.1457,66.0556,66.1457,21829.0
2018-08-24 12:10:00,73.47,73.47,73.36,73.37,43953.0,66.1457,66.1457,66.0466,66.0556,43953.0
2018-08-24 12:20:00,73.37,73.43,73.35,73.4,69735.0,66.0556,66.1096,66.0376,66.0826,69735.0
2018-08-24 12:30:00,73.4,73.46,73.37,73.44,52226.0,66.0826,66.1366,66.0556,66.1186,52226.0
2018-08-24 12:40:00,73.44,73.47,73.41,73.47,8318.0,66.1186,66.1457,66.0916,66.1457,8318.0
2018-08-24 12:50:00,73.48,73.48,73.43,73.45,8435.0,66.1547,66.1547,66.1096,66.1276,8435.0
2018-08-24 13:00:00,73.45,73.48,73.45,73.45,9007.0,66.1276,66.1547,66.1276,66.1276,9007.0
2018-08-24 13:10:00,73.46,73.46,73.31,73.31,18005.0,66.1366,66.1366,66.0016,66.0016,18005.0
2018-08-24 13:20:00,73.31,73.32,73.26,73.27,8063.0,66.0016,66.0106,65.9566,65.9656,8063.0
2018-08-24 13:30:00,73.27,73.29,73.21,73.23,11140.0,65.9656,65.9836,65.9116,65.9296,11140.0
2018-08-24 13:40:00,73.22,73.25,73.18,73.25,16134.0,65.9206,65.9476,65.8846,65.9476,16134.0
2018-08-24 13:50:00,73.24,73.29,73.24,73.28,7901.0,65.9386,65.9836,65.9386,65.9746,7901.0
2018-08-24 14:00:00,73.28,73.3,73.21,73.22,11969.0,65.9746,65.9926,65.9116,65.9206,11969.0
2018-08-24 14:10:00,73.23,73.23,73.18,73.2,13799.0,65.9296,65.9296,65.8846,65.9026,13799.0
2018-08-24 14:20:00,73.2,73.22,73.16,73.2,12726.0,65.9026,65.9206,65.8666,65.9026,12726.0
2018-08-24 14:30:00,73.22,73.24,73.21,73.23,8771.0,65.9206,65.9386,65.9116,65.9296,8771.0
2018-08-24 14:40:00,73.23,73.28,73.23,73.25,20414.0,65.9296,65.9746,65.9296,65.9476,20414.0
2018-08-24 14:50:00,73.24,73.27,73.22,73.25,12478.0,65.9386,65.9656,65.9206,65.9476,12478.0
2018-08-24 15:00:00,73.25,73.28,73.24,73.24,13213.0,65.9476,65.9746,65.9386,65.9386,13213.0
2018-08-24 15:10:00,73.24,73.27,73.24,73.26,13357.0,65.9386,65.9656,65.9386,65.9566,13357.0
2018-08-24 15:20:00,73.26,73.28,73.22,73.23,16963.0,65.9566,65.9746,65.9206,65.9296,16963.0
2018-08-24 15:30:00,73.23,73.25,73.2,73.21,32549.0,65.9296,65.9476,65.9026,65.9116,32549.0
2018-08-24 15:40:00,73.22,73.3,73.21,73.24,57195.0,65.9206,65.9926,65.9116,65.9386,57195.0
2018-08-24 15:50:00,73.24,73.24,73.18,73.21,126869.0,65.9386,65.9386,65.8846,65.9116,126869.0
2018-08-27 09:30:00,73.34,73.58,73.34,73.45,18549.0,66.0286,66.2447,66.0286,66.1276,18549.0
2018-08-27 09:40:00,73.44,73.52,73.38,73.39,32881.0,66.1186,66.1907,66.0646,66.0736,32881.0
2018-08-27 09:50:00,73.38,73.44,73.34,73.4,16359.0,66.0646,66.1186,66.0286,66.0826,16359.0
2018-08-27 10:00:00,73.4,73.4,73.23,73.38,41399.0,66.0826,66.0826,65.9296,66.0646,41399.0
2018-08-27 10:10:00,73.37,73.43,73.33,73.43,10510.0,66.0556,66.1096,66.0196,66.1096,10510.0
2018-08-27 10:20:00,73.41,73.43,73.35,73.37,18540.0,66.0916,66.1096,66.0376,66.0556,18540.0
2018-08-27 10:30:00,73.36,73.37,73.24,73.3,34377.0,66.0466,66.0556,65.9386,65.9926,34377.0
2018-08-27 10:40:00,73.29,73.32,73.19,73.27,57533.0,65.9836,66.0106,65.8936,65.9656,57533.0
2018-08-27 10:50:00,73.27,73.34,73.22,73.33,102631.0,65.9656,66.0286,65.9206,66.0196,102631.0
2018-08-27 11:00:00,73.33,73.48,73.24,73.48,77411.0,66.0196,66.1547,65.9386,66.1547,77411.0
2018-08-27 11:10:00,73.49,73.62,73.48,73.55,12090.0,66.1637,66.2807,66.1547,66.2177,12090.0
2018-08-27 11:20:00,73.57,73.58,73.46,73.52,19396.0,66.2357,66.2447,66.1366,66.1907,19396.0
2018-08-27 11:30:00,73.52,73.52,73.46,73.46,36003.0,66.1907,66.1907,66.1366,66.1366,36003.0
2018-08-27 11:40:00,73.47,73.47,73.29,73.39,34631.0,66.1457,66.1457,65.9836,66.0736,34631.0
2018-08-27 11:50:00,73.38,73.42,73.31,73.34,18381.0,66.0646,66.1006,66.0016,66.0286,18381.0
2018-08-27 12:00:00,73.36,73.38,73.29,73.29,15424.0,66.0466,66.0646,65.9836,65.9836,15424.0
2018-08-27 12:10:00,73.3,73.3,73.24,73.24,20348.0,65.9926,65.9926,65.9386,65.9386,20348.0
2018-08-27 12:20:00,73.25,73.26,73.09,73.11,55486.0,65.9476,65.9566,65.8035,65.8215,55486.0
2018-08-27 12:30:00,73.11,73.15,73.0,73.02,40633.0,65.8215,65.8576,65.7225,65.7405,40633.0
2018-08-27 12:40:00,73.01,73.05,72.92,72.92,24882.0,65.7315,65.7675,65.6505,65.6505,24882.0
2018-08-27 12:50:00,72.94,72.97,72.88,72.89,23020.0,65.6685,65.6955,65.6145,65.6235,23020.0
2018-08-27 13:00:00,72.9,72.91,72.84,72.88,39067.0,65.6325,65.6415,65.5785,65.6145,39067.0
2018-08-27 13:10:00,72.89,73.08,72.89,73.05,8349.0,65.6235,65.7945,65.6235,65.7675,8349.0
2018-08-27 13:20:00,73.07,73.17,73.06,73.11,15475.0,65.7855,65.8756,65.7765,65.8215,15475.0
2018-08-27 13:30:00,73.11,73.2,73.11,73.2,9342.0,65.8215,65.9026,65.8215,65.9026,9342.0
2018-08-27 13:40:00,73.2,73.22,73.19,73.19,8641.0,65.9026,65.9206,65.8936,65.8936,8641.0
2018-08-27 13:50:00,73.19,73.19,73.15,73.16,11643.0,65.8936,65.8936,65.8576,65.8666,11643.0
2018-08-27 14:00:00,73.17,73.18,73.03,73.05,32160.0,65.8756,65.8846,65.7495,65.7675,32160.0
2018-08-27 14:10:00,73.05,73.12,73.01,73.08,26441.0,65.7675,65.8305,65.7315,65.7945,26441.0
2018-08-27 14:20:00,73.08,73.13,73.07,73.11,19467.0,65.7945,65.8395,65.7855,65.8215,19467.0
2018-08-27 14:30:00,73.11,73.13,72.51,72.66,172206.0,65.8215,65.8395,65.2814,65.4164,172206.0
2018-08-27 14:40:00,72.66,72.99,72.65,72.98,32401.0,65.4164,65.7135,65.4074,65.7045,32401.0
2018-08-27 14:50:00,72.98,73.09,72.96,73.08,17254.0,65.7045,65.8035,65.6865,65.7945,17254.0
2018-08-27 15:00:00,73.07,73.09,73.04,73.06,24330.0,65.7855,65.8035,65.7585,65.7765,24330.0
2018-08-27 15:10:00,73.05,73.06,72.99,73.01,22016.0,65.7675,65.7765,65.7135,65.7315,22016.0
2018-08-27 15:20:00,73.01,73.05,73.0,73.03,19361.0,65.7315,65.7675,65.7225,65.7495,19361.0
2018-08-27 15:30:00,73.03,73.09,73.01,73.08,59856.0,65.7495,65.8035,65.7315,65.7945,59856.0
2018-08-27 15:40:00,73.07,73.11,73.05,73.09,106195.0,65.7855,65.8215,65.7675,65.8035,106195.0
2018-08-27 15:50:00,73.09,73.14,73.07,73.13,115537.0,65.8035,65.8485,65.7855,65.8395,115537.0
2018-08-28 09:30:00,73.25,73.28,73.03,73.15,38617.0,65.9476,65.9746,65.7495,65.8576,38617.0
2018-08-28 09:40:00,73.16,73.25,73.1,73.15,24658.0,65.8666,65.9476,65.8125,65.8576,24658.0
2018-08-28 09:50:00,73.15,73.15,72.99,73.02,11106.0,65.8576,65.8576,65.7135,65.7405,11106.0
2018-08-28 10:00:00,73.02,73.02,72.93,73.02,19195.0,65.7405,65.7405,65.6595,65.7405,19195.0
2018-08-28 10:10:00,73.01,73.01,72.89,72.98,22087.0,65.7315,65.7315,65.6235,65.7045,22087.0
2018-08-28 10:20:00,72.98,72.99,72.91,72.95,10009.0,65.7045,65.7135,65.6415,65.6775,10009.0
2018-08-28 10:30:00,72.95,73.01,72.94,73.0,14501.0,65.6775,65.7315,65.6685,65.7225,14501.0
2018-08-28 10:40:00,72.99,73.13,72.98,73.0,18192.0,65.7135,65.8395,65.7045,65.7225,18192.0
2018-08-28 10:50:00,73.0,73.09,73.0,73.09,23761.0,65.7225,65.8035,65.7225,65.8035,23761.0
2018-08-28 11:00:00,73.08,73.16,73.08,73.15,17166.0,65.7945,65.8666,65.7945,65.8576,17166.0
2018-08-28 11:10:00,73.18,73.2,73.14,73.16,27562.0,65.8846,65.9026,65.8485,65.8666,27562.0
2018-08-28 11:20:00,73.16,73.23,73.15,73.2,48202.0,65.8666,65.9296,65.8576,65.9026,48202.0
2018-08-28 11:30:00,73.2,73.23,73.18,73.21,25146.0,65.9026,65.9296,65.8846,65.9116,25146.0
2018-08-28 11:40:00,73.2,73.2,73.15,73.16,8124.0,65.9026,65.9026,65.8576,65.8666,8124.0
2018-08-28 11:50:00,73.15,73.15,73.05,73.06,8227.0,65.8576,65.8576,65.7675,65.7765,8227.0
2018-08-28 12:00:00,73.06,73.17,73.06,73.16,9558.0,65.7765,65.8756,65.7765,65.8666,9558.0
2018-08-28 12:10:00,73.15,73.2,73.13,73.19,6378.0,65.8576,65.9026,65.8395,65.8936,6378.0
2018-08-28 12:20:00,73.2,73.2,73.14,73.16,9340.0,65.9026,65.9026,65.8485,65.8666,9340.0
2018-08-28 12:30:00,73.17,73.18,73.15,73.18,5673.0,65.8756,65.8846,65.8576,65.8846,5673.0
2018-08-28 12:40:00,73.17,73.19,73.15,73.15,7866.0,65.8756,65.8936,65.8576,65.8576,7866.0
2018-08-28 12:50:00,73.16,73.19,73.15,73.19,7394.0,65.8666,65.8936,65.8576,65.8936,7394.0
2018-08-28 13:00:00,73.19,73.25,73.18,73.25,22182.0,65.8936,65.9476,65.8846,65.9476,22182.0
2018-08-28 13:10:00,73.25,73.27,73.21,73.22,19209.0,65.9476,65.9656,65.9116,65.9206,19209.0
2018-08-28 13:20:00,73.21,73.21,73.17,73.2,15338.0,65.9116,65.9116,65.8756,65.9026,15338.0
2018-08-28 13:30:00,73.19,73.21,73.17,73.2,37328.0,65.8936,65.9116,65.8756,65.9026,37328.0
2018-08-28 13:40:00,73.2,73.27,73.2,73.25,25702.0,65.9026,65.9656,65.9026,65.9476,25702.0
2018-08-28 13:50:00,73.25,73.28,73.23,73.23,8468.0,65.9476,65.9746,65.9296,65.9296,8468.0
2018-08-28 14:00:00,73.23,73.24,73.2,73.2,26165.0,65.9296,65.9386,65.9026,65.9026,26165.0
2018-08-28 14:10:00,73.2,73.2,73.1,73.1,13708.0,65.9026,65.9026,65.8125,65.8125,13708.0
2018-08-28 14:20:00,73.1,73.16,73.1,73.12,55482.0,65.8125,65.8666,65.8125,65.8305,55482.0
2018-08-28 14:30:00,73.11,73.16,73.09,73.09,24296.0,65.8215,65.8666,65.8035,65.8035,24296.0
2018-08-28 14:40:00,73.11,73.15,73.09,73.12,19500.0,65.8215,65.8576,65.8035,65.8305,19500.0
2018-08-28 14:50:00,73.11,73.17,73.09,73.17,17750.0,65.8215,65.8756,65.8035,65.8756,17750.0
2018-08-28 15:00:00,73.18,73.2,73.17,73.2,9073.0,65.8846,65.9026,65.8756,65.9026,9073.0
2018-08-28 15:10:00,73.2,73.24,73.19,73.22,26530.0,65.9026,65.9386,65.8936,65.9206,26530.0
2018-08-28 15:20:00,73.22,73.22,73.18,73.22,14412.0,65.9206,65.9206,65.8846,65.9206,14412.0
2018-08-28 15:30:00,73.22,73.23,73.13,73.14,22410.0,65.9206,65.9296,65.8395,65.8485,22410.0
2018-08-28 15:40:00,73.13,73.15,73.1,73.12,37662.0,65.8395,65.8576,65.8125,65.8305,37662.0
2018-08-28 15:50:00,73.12,73.13,73.08,73.13,96075.0,65.8305,65.8395,65.7945,65.8395,96075.0
2018-08-29 09:30:00,73.29,73.32,73.14,73.23,38854.0,65.9836,66.0106,65.8485,65.9296,38854.0
2018-08-29 09:40:00,73.23,73.26,73.2,73.2,23305.0,65.9296,65.9566,65.9026,65.9026,23305.0
2018-08-29 09:50:00,73.2,73.22,73.15,73.2,8850.0,65.9026,65.9206,65.8576,65.9026,8850.0
2018-08-29 10:00:00,73.19,73.23,73.16,73.18,15935.0,65.8936,65.9296,65.8666,65.8846,15935.0
2018-08-29 10:10:00,73.19,73.23,73.16,73.16,10933.0,65.8936,65.9296,65.8666,65.8666,10933.0
2018-08-29 10:20:00,73.17,73.23,73.17,73.23,8589.0,65.8756,65.9296,65.8756,65.9296,8589.0
2018-08-29 10:30:00,73.23,73.24,73.18,73.2,11491.0,65.9296,65.9386,65.8846,65.9026,11491.0
2018-08-29 10:40:00,73.19,73.29,73.19,73.21,16277.0,65.8936,65.9836,65.8936,65.9116,16277.0
2018-08-29 10:50:00,73.2,73.21,73.07,73.1,11972.0,65.9026,65.9116,65.7855,65.8125,11972.0
2018-08-29 11:00:00,73.1,73.16,73.05,73.16,12460.0,65.8125,65.8666,65.7675,65.8666,12460.0
2018-08-29 11:10:00,73.14,73.19,73.14,73.17,8124.0,65.8485,65.8936,65.8485,65.8756,8124.0
2018-08-29 11:20:00,73.17,73.21,73.14,73.2,11733.0,65.8756,65.9116,65.8485,65.9026,11733.0
2018-08-29 11:30:00,73.19,73.22,73.17,73.2,5406.0,65.8936,65.9206,65.8756,65.9026,5406.0
2018-08-29 11:40:00,73.2,73.2,73.14,73.17,15836.0,65.9026,65.9026,65.8485,65.8756,15836.0
2018-08-29 11:50:00,73.17,73.28,73.17,73.27,18406.0,65.8756,65.9746,65.8756,65.9656,18406.0
2018-08-29 12:00:00,73.28,73.31,73.27,73.3,5891.0,65.9746,66.0016,65.9656,65.9926,5891.0
2018-08-29 12:10:00,73.3,73.32,73.28,73.28,5050.0,65.9926,66.0106,65.9746,65.9746,5050.0
2018-08-29 12:20:00,73.29,73.33,73.28,73.31,13122.0,65.9836,66.0196,65.9746,66.0016,13122.0
2018-08-29 12:30:00,73.31,73.39,73.3,73.38,19978.0,66.0016,66.0736,65.9926,66.0646,19978.0
2018-08-29 12:40:00,73.39,73.41,73.36,73.41,5377.0,66.0736,66.0916,66.0466,66.0916,5377.0
2018-08-29 12:50:00,73.41,73.45,73.4,73.41,7500.0,66.0916,66.1276,66.0826,66.0916,7500.0
2018-08-29 13:00:00,73.42,73.42,73.37,73.39,31484.0,66.1006,66.1006,66.0556,66.0736,31484.0
2018-08-29 13:10:00,73.39,73.39,73.36,73.37,4313.0,66.0736,66.0736,66.0466,66.0556,4313.0
2018-08-29 13:20:00,73.37,73.37,73.34,73.36,6192.0,66.0556,66.0556,66.0286,66.0466,6192.0
2018-08-29 13:30:00,73.36,73.38,73.36,73.37,3574.0,66.0466,66.0646,66.0466,66.0556,3574.0
2018-08-29 13:40:00,73.37,73.37,73.31,73.33,6806.0,66.0556,66.0556,66.0016,66.0196,6806.0
2018-08-29 13:50:00,73.33,73.33,73.29,73.32,9400.0,66.0196,66.0196,65.9836,66.0106,9400.0
2018-08-29 14:00:00,73.31,73.31,73.27,73.3,9808.0,66.0016,66.0016,65.9656,65.9926,9808.0
2018-08-29 14:10:00,73.3,73.36,73.29,73.33,17122.0,65.9926,66.0466,65.9836,66.0196,17122.0
2018-08-29 14:20:00,73.34,73.35,73.32,73.34,4828.0,66.0286,66.0376,66.0106,66.0286,4828.0
2018-08-29 14:30:00,73.35,73.37,73.35,73.36,11558.0,66.0376,66.0556,66.0376,66.0466,11558.0
2018-08-29 14:40:00,73.36,73.39,73.35,73.38,14309.0,66.0466,66.0736,66.0376,66.0646,14309.0
2018-08-29 14:50:00,73.37,73.38,73.35,73.38,6874.0,66.0556,66.0646,66.0376,66.0646,6874.0
2018-08-29 15:00:00,73.38,73.44,73.38,73.44,23969.0,66.0646,66.1186,66.0646,66.1186,23969.0
2018-08-29 15:10:00,73.44,73.47,73.43,73.45,15431.0,66.1186,66.1457,66.1096,66.1276,15431.0
2018-08-29 15:20:00,73.45,73.47,73.43,73.45,29187.0,66.1276,66.1457,66.1096,66.1276,29187.0
2018-08-29 15:30:00,73.45,73.48,73.44,73.48,17436.0,66.1276,66.1547,66.1186,66.1547,17436.0
2018-08-29 15:40:00,73.48,73.5,73.43,73.48,42919.0,66.1547,66.1727,66.1096,66.1547,42919.0
2018-08-29 15:50:00,73.47,73.48,73.42,73.45,77567.0,66.1457,66.1547,66.1006,66.1276,77567.0
2018-08-30 09:30:00,73.39,73.55,73.18,73.55,12242.0,66.0736,66.2177,65.8846,66.2177,12242.0
2018-08-30 09:40:00,73.56,73.58,73.37,73.37,6435.0,66.2267,66.2447,66.0556,66.0556,6435.0
2018-08-30 09:50:00,73.36,73.43,73.33,73.43,9369.0,66.0466,66.1096,66.0196,66.1096,9369.0
2018-08-30 10:00:00,73.45,73.54,73.44,73.5,14188.0,66.1276,66.2087,66.1186,66.1727,14188.0
2018-08-30 10:10:00,73.49,73.49,73.41,73.46,8957.0,66.1637,66.1637,66.0916,66.1366,8957.0
2018-08-30 10:20:00,73.46,73.5,73.43,73.44,5821.0,66.1366,66.1727,66.1096,66.1186,5821.0
2018-08-30 10:30:00,73.45,73.53,73.43,73.46,20458.0,66.1276,66.1997,66.1096,66.1366,20458.0
2018-08-30 10:40:00,73.45,73.55,73.45,73.55,26939.0,66.1276,66.2177,66.1276,66.2177,26939.0
2018-08-30 10:50:00,73.53,73.55,73.5,73.5,5822.0,66.1997,66.2177,66.1727,66.1727,5822.0
2018-08-30 11:00:00,73.5,73.51,73.41,73.41,8089.0,66.1727,66.1817,66.0916,66.0916,8089.0
2018-08-30 11:10:00,73.41,73.43,73.33,73.33,7097.0,66.0916,66.1096,66.0196,66.0196,7097.0
2018-08-30 11:20:00,73.33,73.34,73.28,73.28,6744.0,66.0196,66.0286,65.9746,65.9746,6744.0
2018-08-30 11:30:00,73.29,73.36,73.28,73.34,7427.0,65.9836,66.0466,65.9746,66.0286,7427.0
2018-08-30 11:40:00,73.34,73.38,73.32,73.37,3782.0,66.0286,66.0646,66.0106,66.0556,3782.0
2018-08-30 11:50:00,73.38,73.39,73.37,73.38,4530.0,66.0646,66.0736,66.0556,66.0646,4530.0
2018-08-30 12:00:00,73.38,73.45,73.37,73.4,12273.0,66.0646,66.1276,66.0556,66.0826,12273.0
2018-08-30 12:10:00,73.39,73.45,73.36,73.44,9669.0,66.0736,66.1276,66.0466,66.1186,9669.0
2018-08-30 12:20:00,73.43,73.5,73.43,73.47,5744.0,66.1096,66.1727,66.1096,66.1457,5744.0
2018-08-30 12:30:00,73.48,73.48,73.46,73.46,6320.0,66.1547,66.1547,66.1366,66.1366,6320.0
2018-08-30 12:40:00,73.47,73.47,73.39,73.39,8049.0,66.1457,66.1457,66.0736,66.0736,8049.0
2018-08-30 12:50:00,73.39,73.45,73.39,73.45,5774.0,66.0736,66.1276,66.0736,66.1276,5774.0
2018-08-30 13:00:00,73.45,73.46,73.42,73.44,8291.0,66.1276,66.1366,66.1006,66.1186,8291.0
2018-08-30 13:10:00,73.45,73.45,73.37,73.37,16224.0,66.1276,66.1276,66.0556,66.0556,16224.0
2018-08-30 13:20:00,73.37,73.4,73.36,73.39,7834.0,66.0556,66.0826,66.0466,66.0736,7834.0
2018-08-30 13:30:00,73.4,73.4,73.38,73.38,2320.0,66.0826,66.0826,66.0646,66.0646,2320.0
2018-08-30 13:40:00,73.38,73.42,73.37,73.41,10249.0,66.0646,66.1006,66.0556,66.0916,10249.0
2018-08-30 13:50:00,73.41,73.42,73.37,73.38,7313.0,66.0916,66.1006,66.0556,66.0646,7313.0
2018-08-30 14:00:00,73.38,73.4,73.32,73.32,6459.0,66.0646,66.0826,66.0106,66.0106,6459.0
2018-08-30 14:10:00,73.32,73.34,73.2,73.2,10623.0,66.0106,66.0286,65.9026,65.9026,10623.0
2018-08-30 14:20:00,73.19,73.23,73.11,73.15,8324.0,65.8936,65.9296,65.8215,65.8576,8324.0
2018-08-30 14:30:00,73.16,73.26,73.16,73.23,8158.0,65.8666,65.9566,65.8666,65.9296,8158.0
2018-08-30 14:40:00,73.26,73.29,73.22,73.26,8986.0,65.9566,65.9836,65.9206,65.9566,8986.0
2018-08-30 14:50:00,73.26,73.26,73.2,73.21,30826.0,65.9566,65.9566,65.9026,65.9116,30826.0
2018-08-30 15:00:00,73.2,73.22,73.13,73.2,9597.0,65.9026,65.9206,65.8395,65.9026,9597.0
2018-08-30 15:10:00,73.21,73.22,73.15,73.19,10796.0,65.9116,65.9206,65.8576,65.8936,10796.0
2018-08-30 15:20:00,73.19,73.25,73.17,73.22,13160.0,65.8936,65.9476,65.8756,65.9206,13160.0
2018-08-30 15:30:00,73.22,73.27,73.22,73.27,15603.0,65.9206,65.9656,65.9206,65.9656,15603.0
2018-08-30 15:40:00,73.28,73.37,73.26,73.33,94330.0,65.9746,66.0556,65.9566,66.0196,94330.0
2018-08-30 15:50:00,73.33,73.48,73.32,73.44,95227.0,66.0196,66.1547,66.0106,66.1186,95227.0
2018-08-31 09:30:00,73.41,73.61,73.32,73.32,17409.0,66.0916,66.2717,66.0106,66.0106,17409.0
2018-08-31 09:40:00,73.33,73.41,73.28,73.34,45424.0,66.0196,66.0916,65.9746,66.0286,45424.0
2018-08-31 09:50:00,73.34,73.38,73.2,73.3,70526.0,66.0286,66.0646,65.9026,65.9926,70526.0
2018-08-31 10:00:00,73.28,73.44,73.24,73.36,45575.0,65.9746,66.1186,65.9386,66.0466,45575.0
2018-08-31 10:10:00,73.37,73.39,73.32,73.38,11984.0,66.0556,66.0736,66.0106,66.0646,11984.0
2018-08-31 10:20:00,73.37,73.38,73.25,73.29,8556.0,66.0556,66.0646,65.9476,65.9836,8556.0
2018-08-31 10:30:00,73.29,73.35,73.27,73.34,12559.0,65.9836,66.0376,65.9656,66.0286,12559.0
2018-08-31 10:40:00,73.34,73.35,73.25,73.26,9585.0,66.0286,66.0376,65.9476,65.9566,9585.0
2018-08-31 10:50:00,73.28,73.34,73.26,73.33,8282.0,65.9746,66.0286,65.9566,66.0196,8282.0
2018-08-31 11:00:00,73.34,73.38,73.29,73.31,7232.0,66.0286,66.0646,65.9836,66.0016,7232.0
2018-08-31 11:10:00,73.32,73.33,73.24,73.24,13301.0,66.0106,66.0196,65.9386,65.9386,13301.0
2018-08-31 11:20:00,73.24,73.32,73.22,73.26,7783.0,65.9386,66.0106,65.9206,65.9566,7783.0
2018-08-31 11:30:00,73.26,73.33,73.25,73.31,9138.0,65.9566,66.0196,65.9476,66.0016,9138.0
2018-08-31 11:40:00,73.29,73.32,73.19,73.25,11957.0,65.9836,66.0106,65.8936,65.9476,11957.0
2018-08-31 11:50:00,73.25,73.27,73.18,73.21,22185.0,65.9476,65.9656,65.8846,65.9116,22185.0
2018-08-31 12:00:00,73.22,73.22,73.14,73.17,7677.0,65.9206,65.9206,65.8485,65.8756,7677.0
2018-08-31 12:10:00,73.19,73.22,73.17,73.2,5142.0,65.8936,65.9206,65.8756,65.9026,5142.0
2018-08-31 12:20:00,73.18,73.26,73.18,73.24,7655.0,65.8846,65.9566,65.8846,65.9386,7655.0
2018-08-31 12:30:00,73.23,73.25,73.15,73.15,13403.0,65.9296,65.9476,65.8576,65.8576,13403.0
2018-08-31 12:40:00,73.16,73.25,73.16,73.25,6992.0,65.8666,65.9476,65.8666,65.9476,6992.0
2018-08-31 12:50:00,73.25,73.26,73.23,73.24,4264.0,65.9476,65.9566,65.9296,65.9386,4264.0
2018-08-31 13:00:00,73.25,73.26,73.22,73.25,5119.0,65.9476,65.9566,65.9206,65.9476,5119.0
2018-08-31 13:10:00,73.24,73.26,73.21,73.21,7447.0,65.9386,65.9566,65.9116,65.9116,7447.0
2018-08-31 13:20:00,73.22,73.27,73.21,73.27,3501.0,65.9206,65.9656,65.9116,65.9656,3501.0
2018-08-31 13:30:00,73.27,73.29,73.24,73.27,7443.0,65.9656,65.9836,65.9386,65.9656,7443.0
2018-08-31 13:40:00,73.27,73.29,73.24,73.28,6413.0,65.9656,65.9836,65.9386,65.9746,6413.0
2018-08-31 13:50:00,73.28,73.35,73.27,73.33,11044.0,65.9746,66.0376,65.9656,66.0196,11044.0
2018-08-31 14:00:00,73.33,73.36,73.27,73.28,8137.0,66.0196,66.0466,65.9656,65.9746,8137.0
2018-08-31 14:10:00,73.27,73.28,73.23,73.23,6724.0,65.9656,65.9746,65.9296,65.9296,6724.0
2018-08-31 14:20:00,73.25,73.27,73.19,73.23,6557.0,65.9476,65.9656,65.8936,65.9296,6557.0
2018-08-31 14:30:00,73.23,73.26,73.2,73.24,8128.0,65.9296,65.9566,65.9026,65.9386,8128.0
2018-08-31 14:40:00,73.25,73.29,73.24,73.28,10952.0,65.9476,65.9836,65.9386,65.9746,10952.0
2018-08-31 14:50:00,73.28,73.29,73.23,73.23,37475.0,65.9746,65.9836,65.9296,65.9296,37475.0
2018-08-31 15:00:00,73.22,73.27,73.21,73.26,10987.0,65.9206,65.9656,65.9116,65.9566,10987.0
2018-08-31 15:10:00,73.26,73.29,73.25,73.26,11274.0,65.9566,65.9836,65.9476,65.9566,11274.0
2018-08-31 15:20:00,73.26,73.26,73.17,73.18,21343.0,65.9566,65.9566,65.8756,65.8846,21343.0
2018-08-31 15:30:00,73.19,73.3,73.19,73.28,28995.0,65.8936,65.9926,65.8936,65.9746,28995.0
2018-08-31 15:40:00,73.27,73.34,73.24,73.32,165125.0,65.9656,66.0286,65.9386,66.0106,165125.0
2018-08-31 15:50:00,73.33,73.41,73.33,73.35,153530.0,66.0196,66.0916,66.0196,66.0376,153530.0
2018-09-04 09:30:00,73.47,73.55,73.37,73.46,26166.0,66.1457,66.2177,66.0556,66.1366,26166.0
2018-09-04 09:40:00,73.49,73.56,73.32,73.32,47594.0,66.1637,66.2267,66.0106,66.0106,47594.0
2018-09-04 09:50:00,73.3,73.42,73.26,73.39,6379.0,65.9926,66.1006,65.9566,66.0736,6379.0
2018-09-04 10:00:00,73.4,73.47,73.33,73.36,8816.0,66.0826,66.1457,66.0196,66.0466,8816.0
2018-09-04 10:10:00,73.38,73.5,73.37,73.44,19237.0,66.0646,66.1727,66.0556,66.1186,19237.0
2018-09-04 10:20:00,73.44,73.51,73.42,73.47,17404.0,66.1186,66.1817,66.1006,66.1457,17404.0
2018-09-04 10:30:00,73.48,73.51,73.41,73.45,23265.0,66.1547,66.1817,66.0916,66.1276,23265.0
2018-09-04 10:40:00,73.47,73.53,73.44,73.53,22765.0,66.1457,66.1997,66.1186,66.1997,22765.0
2018-09-04 10:50:00,73.5,73.53,73.41,73.44,15536.0,66.1727,66.1997,66.0916,66.1186,15536.0
2018-09-04 11:00:00,73.42,73.46,73.42,73.44,9249.0,66.1006,66.1366,66.1006,66.1186,9249.0
2018-09-04 11:10:00,73.44,73.47,73.41,73.46,11560.0,66.1186,66.1457,66.0916,66.1366,11560.0
2018-09-04 11:20:00,73.46,73.46,73.42,73.42,7908.0,66.1366,66.1366,66.1006,66.1006,7908.0
2018-09-04 11:30:00,73.42,73.59,73.4,73.58,24277.0,66.1006,66.2537,66.0826,66.2447,24277.0
2018-09-04 11:40:00,73.58,73.58,73.48,73.53,11125.0,66.2447,66.2447,66.1547,66.1997,11125.0
2018-09-04 11:50:00,73.53,73.59,73.53,73.57,7524.0,66.1997,66.2537,66.1997,66.2357,7524.0
2018-09-04 12:00:00,73.57,73.58,73.48,73.48,9633.0,66.2357,66.2447,66.1547,66.1547,9633.0
2018-09-04 12:10:00,73.47,73.52,73.47,73.49,6971.0,66.1457,66.1907,66.1457,66.1637,6971.0
2018-09-04 12:20:00,73.5,73.5,73.41,73.46,6714.0,66.1727,66.1727,66.0916,66.1366,6714.0
2018-09-04 12:30:00,73.46,73.49,73.44,73.48,13832.0,66.1366,66.1637,66.1186,66.1547,13832.0
2018-09-04 12:40:00,73.48,73.52,73.47,73.52,20514.0,66.1547,66.1907,66.1457,66.1907,20514.0
2018-09-04 12:50:00,73.53,73.56,73.49,73.56,30789.0,66.1997,66.2267,66.1637,66.2267,30789.0
2018-09-04 13:00:00,73.56,73.62,73.55,73.57,19186.0,66.2267,66.2807,66.2177,66.2357,19186.0
2018-09-04 13:10:00,73.57,73.6,73.56,73.58,22767.0,66.2357,66.2627,66.2267,66.2447,22767.0
2018-09-04 13:20:00,73.58,73.63,73.57,73.57,14005.0,66.2447,66.2897,66.2357,66.2357,14005.0
2018-09-04 13:30:00,73.57,73.61,73.56,73.57,22584.0,66.2357,66.2717,66.2267,66.2357,22584.0
2018-09-04 13:40:00,73.57,73.6,73.52,73.53,15407.0,66.2357,66.2627,66.1907,66.1997,15407.0
2018-09-04 13:50:00,73.54,73.57,73.52,73.55,10013.0,66.2087,66.2357,66.1907,66.2177,10013.0
2018-09-04 14:00:00,73.54,73.55,73.51,73.52,7679.0,66.2087,66.2177,66.1817,66.1907,7679.0
2018-09-04 14:10:00,73.52,73.56,73.51,73.53,7056.0,66.1907,66.2267,66.1817,66.1997,7056.0
2018-09-04 14:20:00,73.55,73.65,73.54,73.64,10996.0,66.2177,66.3077,66.2087,66.2987,10996.0
2018-09-04 14:30:00,73.62,73.68,73.6,73.67,6811.0,66.2807,66.3347,66.2627,66.3257,6811.0
2018-09-04 14:40:00,73.65,73.67,73.59,73.63,37547.0,66.3077,66.3257,66.2537,66.2897,37547.0
2018-09-04 14:50:00,73.62,73.66,73.6,73.62,48566.0,66.2807,66.3167,66.2627,66.2807,48566.0
2018-09-04 15:00:00,73.63,73.63,73.53,73.59,22621.0,66.2897,66.2897,66.1997,66.2537,22621.0
2018-09-04 15:10:00,73.6,73.62,73.58,73.59,20301.0,66.2627,66.2807,66.2447,66.2537,20301.0
2018-09-04 15:20:00,73.6,73.62,73.51,73.52,55363.0,66.2627,66.2807,66.1817,66.1907,55363.0
2018-09-04 15:30:00,73.52,73.65,73.52,73.64,75304.0,66.1907,66.3077,66.1907,66.2987,75304.0
2018-09-04 15:40:00,73.64,73.64,73.57,73.6,33339.0,66.2987,66.2987,66.2357,66.2627,33339.0
2018-09-04 15:50:00,73.61,73.67,73.52,73.67,87269.0,66.2717,66.3257,66.1907,66.3257,87269.0
2018-09-05 09:30:00,73.52,73.8,73.52,73.79,23509.0,66.1907,66.4428,66.1907,66.4337,23509.0
2018-09-05 09:40:00,73.8,73.84,73.69,73.77,17537.0,66.4428,66.4788,66.3437,66.4157,17537.0
2018-09-05 09:50:00,73.77,73.97,73.77,73.82,11780.0,66.4157,66.5958,66.4157,66.4608,11780.0
2018-09-05 10:00:00,73.78,73.95,73.78,73.93,16669.0,66.4247,66.5778,66.4247,66.5598,16669.0
2018-09-05 10:10:00,73.94,73.95,73.8,73.86,15240.0,66.5688,66.5778,66.4428,66.4968,15240.0
2018-09-05 10:20:00,73.89,73.9,73.75,73.86,14423.0,66.5238,66.5328,66.3977,66.4968,14423.0
2018-09-05 10:30:00,73.86,73.87,73.78,73.81,17754.0,66.4968,66.5058,66.4247,66.4518,17754.0
2018-09-05 10:40:00,73.8,73.94,73.79,73.92,12465.0,66.4428,66.5688,66.4337,66.5508,12465.0
2018-09-05 10:50:00,73.92,73.94,73.85,73.88,14637.0,66.5508,66.5688,66.4878,66.5148,14637.0
2018-09-05 11:00:00,73.89,73.91,73.84,73.9,14888.0,66.5238,66.5418,66.4788,66.5328,14888.0
2018-09-05 11:10:00,73.91,73.92,73.85,73.92,20169.0,66.5418,66.5508,66.4878,66.5508,20169.0
2018-09-05 11:20:00,73.92,73.94,73.83,73.84,12163.0,66.5508,66.5688,66.4698,66.4788,12163.0
2018-09-05 11:30:00,73.85,73.87,73.81,73.85,10533.0,66.4878,66.5058,66.4518,66.4878,10533.0
2018-09-05 11:40:00,73.86,73.87,73.78,73.82,8428.0,66.4968,66.5058,66.4247,66.4608,8428.0
2018-09-05 11:50:00,73.84,73.92,73.84,73.88,14569.0,66.4788,66.5508,66.4788,66.5148,14569.0
2018-09-05 12:00:00,73.86,73.88,73.84,73.84,5835.0,66.4968,66.5148,66.4788,66.4788,5835.0
2018-09-05 12:10:00,73.85,73.95,73.83,73.94,16191.0,66.4878,66.5778,66.4698,66.5688,16191.0
2018-09-05 12:20:00,73.93,73.94,73.86,73.86,11814.0,66.5598,66.5688,66.4968,66.4968,11814.0
2018-09-05 12:30:00,73.86,73.92,73.85,73.92,11971.0,66.4968,66.5508,66.4878,66.5508,11971.0
2018-09-05 12:40:00,73.91,73.94,73.89,73.9,8506.0,66.5418,66.5688,66.5238,66.5328,8506.0
2018-09-05 12:50:00,73.9,73.93,73.89,73.9,10477.0,66.5328,66.5598,66.5238,66.5328,10477.0
2018-09-05 13:00:00,73.91,73.98,73.91,73.96,6744.0,66.5418,66.6048,66.5418,66.5868,6744.0
2018-09-05 13:10:00,73.97,74.0,73.95,73.98,10236.0,66.5958,66.6228,66.5778,66.6048,10236.0
2018-09-05 13:20:00,73.98,74.0,73.95,73.98,9305.0,66.6048,66.6228,66.5778,66.6048,9305.0
2018-09-05 13:30:00,73.99,74.05,73.99,74.04,10494.0,66.6138,66.6678,66.6138,66.6588,10494.0
2018-09-05 13:40:00,74.04,74.04,73.98,74.0,8257.0,66.6588,66.6588,66.6048,66.6228,8257.0
2018-09-05 13:50:00,74.0,74.02,73.97,74.0,9982.0,66.6228,66.6408,66.5958,66.6228,9982.0
2018-09-05 14:00:00,74.0,74.02,73.97,73.99,19144.0,66.6228,66.6408,66.5958,66.6138,19144.0
2018-09-05 14:10:00,73.99,74.02,73.95,73.95,16086.0,66.6138,66.6408,66.5778,66.5778,16086.0
2018-09-05 14:20:00,73.95,73.99,73.94,73.95,16158.0,66.5778,66.6138,66.5688,66.5778,16158.0
2018-09-05 14:30:00,73.96,73.97,73.91,73.93,17562.0,66.5868,66.5958,66.5418,66.5598,17562.0
2018-09-05 14:40:00,73.93,73.95,73.92,73.93,9486.0,66.5598,66.5778,66.5508,66.5598,9486.0
2018-09-05 14:50:00,73.91,73.98,73.9,73.97,9678.0,66.5418,66.6048,66.5328,66.5958,9678.0
2018-09-05 15:00:00,73.98,73.99,73.95,73.99,14849.0,66.6048,66.6138,66.5778,66.6138,14849.0
2018-09-05 15:10:00,73.97,74.07,73.96,74.03,14124.0,66.5958,66.6858,66.5868,66.6498,14124.0
2018-09-05 15:20:00,74.02,74.03,73.99,74.02,13905.0,66.6408,66.6498,66.6138,66.6408,13905.0
2018-09-05 15:30:00,74.03,74.06,73.98,74.0,26674.0,66.6498,66.6768,66.6048,66.6228,26674.0
2018-09-05 15:40:00,74.0,74.0,73.89,73.93,65923.0,66.6228,66.6228,66.5238,66.5598,65923.0
2018-09-05 15:50:00,73.93,74.07,73.92,73.99,125036.0,66.5598,66.6858,66.5508,66.6138,125036.0
2018-09-06 09:30:00,74.04,74.25,74.0,74.16,10445.0,66.6588,66.8479,66.6228,66.7669,10445.0
2018-09-06 09:40:00,74.18,74.29,74.18,74.21,5705.0,66.7849,66.8839,66.7849,66.8119,5705.0
2018-09-06 09:50:00,74.22,74.29,74.14,74.29,5638.0,66.8209,66.8839,66.7489,66.8839,5638.0
2018-09-06 10:00:00,74.3,74.3,74.14,74.14,8129.0,66.8929,66.8929,66.7489,66.7489,8129.0
2018-09-06 10:10:00,74.13,74.14,73.96,74.12,21982.0,66.7399,66.7489,66.5868,66.7309,21982.0
2018-09-06 10:20:00,74.14,74.19,74.04,74.11,19287.0,66.7489,66.7939,66.6588,66.7218,19287.0
2018-09-06 10:30:00,74.11,74.21,74.1,74.2,10570.0,66.7218,66.8119,66.7128,66.8029,10570.0
2018-09-06 10:40:00,74.21,74.25,74.12,74.12,10710.0,66.8119,66.8479,66.7309,66.7309,10710.0
2018-09-06 10:50:00,74.13,74.2,74.06,74.18,10352.0,66.7399,66.8029,66.6768,66.7849,10352.0
2018-09-06 11:00:00,74.18,74.21,74.13,74.21,10000.0,66.7849,66.8119,66.7399,66.8119,10000.0
2018-09-06 11:10:00,74.2,74.21,74.11,74.12,13595.0,66.8029,66.8119,66.7218,66.7309,13595.0
2018-09-06 11:20:00,74.1,74.18,74.09,74.09,11548.0,66.7128,66.7849,66.7038,66.7038,11548.0
2018-09-06 11:30:00,74.08,74.13,74.04,74.07,10500.0,66.6948,66.7399,66.6588,66.6858,10500.0
2018-09-06 11:40:00,74.07,74.15,74.06,74.15,11536.0,66.6858,66.7579,66.6768,66.7579,11536.0
2018-09-06 11:50:00,74.14,74.26,74.14,74.2,15492.0,66.7489,66.8569,66.7489,66.8029,15492.0
2018-09-06 12:00:00,74.19,74.24,74.16,74.23,6685.0,66.7939,66.8389,66.7669,66.8299,6685.0
2018-09-06 12:10:00,74.24,74.35,74.22,74.35,12270.0,66.8389,66.9379,66.8209,66.9379,12270.0
2018-09-06 12:20:00,74.34,74.4,74.33,74.38,9026.0,66.9289,66.9829,66.9199,66.9649,9026.0
2018-09-06 12:30:00,74.39,74.39,74.34,74.34,14479.0,66.9739,66.9739,66.9289,66.9289,14479.0
2018-09-06 12:40:00,74.33,74.43,74.33,74.41,20747.0,66.9199,67.0099,66.9199,66.9919,20747.0
2018-09-06 12:50:00,74.42,74.43,74.37,74.4,16642.0,67.0009,67.0099,66.9559,66.9829,16642.0
2018-09-06 13:00:00,74.4,74.43,74.37,74.4,11806.0,66.9829,67.0099,66.9559,66.9829,11806.0
2018-09-06 13:10:00,74.4,74.48,74.38,74.46,10950.0,66.9829,67.055,66.9649,67.037,10950.0
2018-09-06 13:20:00,74.46,74.49,74.43,74.49,10639.0,67.037,67.064,67.0099,67.064,10639.0
2018-09-06 13:30:00,74.5,74.55,74.5,74.52,13849.0,67.073,67.118,67.073,67.091,13849.0
2018-09-06 13:40:00,74.51,74.52,74.41,74.45,12928.0,67.082,67.091,66.9919,67.028,12928.0
2018-09-06 13:50:00,74.45,74.49,74.45,74.46,9635.0,67.028,67.064,67.028,67.037,9635.0
2018-09-06 14:00:00,74.47,74.52,74.46,74.52,8897.0,67.046,67.091,67.037,67.091,8897.0
2018-09-06 14:10:00,74.51,74.51,74.46,74.5,14117.0,67.082,67.082,67.037,67.073,14117.0
2018-09-06 14:20:00,74.51,74.55,74.48,74.5,15004.0,67.082,67.118,67.055,67.073,15004.0
2018-09-06 14:30:00,74.5,74.58,74.5,74.53,14891.0,67.073,67.145,67.073,67.1,14891.0
2018-09-06 14:40:00,74.54,74.54,74.43,74.45,18454.0,67.109,67.109,67.0099,67.028,18454.0
2018-09-06 14:50:00,74.43,74.49,74.42,74.44,11053.0,67.0099,67.064,67.0009,67.0189,11053.0
2018-09-06 15:00:00,74.44,74.51,74.43,74.5,13428.0,67.0189,67.082,67.0099,67.073,13428.0
2018-09-06 15:10:00,74.5,74.55,74.47,74.48,20803.0,67.073,67.118,67.046,67.055,20803.0
2018-09-06 15:20:00,74.48,74.54,74.48,74.54,17545.0,67.055,67.109,67.055,67.109,17545.0
2018-09-06 15:30:00,74.54,74.55,74.48,74.48,21323.0,67.109,67.118,67.055,67.055,21323.0
2018-09-06 15:40:00,74.48,74.5,74.45,74.48,32707.0,67.055,67.073,67.028,67.055,32707.0
2018-09-06 15:50:00,74.48,74.49,74.39,74.41,88034.0,67.055,67.064,66.9739,66.9919,88034.0
2018-09-07 09:30:00,74.38,74.52,74.29,74.46,19967.0,66.9649,67.091,66.8839,67.037,19967.0
2018-09-07 09:40:00,74.47,74.82,74.47,74.7,36435.0,67.046,67.3611,67.046,67.253,36435.0
2018-09-07 09:50:00,74.71,74.73,74.53,74.57,11892.0,67.262,67.28,67.1,67.136,11892.0
2018-09-07 10:00:00,74.54,74.69,74.52,74.68,14021.0,67.109,67.244,67.091,67.235,14021.0
2018-09-07 10:10:00,74.69,74.79,74.69,74.77,17511.0,67.244,67.3341,67.244,67.3161,17511.0
2018-09-07 10:20:00,74.78,74.92,74.74,74.92,23328.0,67.3251,67.4511,67.289,67.4511,23328.0
2018-09-07 10:30:00,74.94,74.98,74.91,74.98,19278.0,67.4691,67.5051,67.4421,67.5051,19278.0
2018-09-07 10:40:00,74.98,75.07,74.98,75.06,17344.0,67.5051,67.5861,67.5051,67.5771,17344.0
2018-09-07 10:50:00,75.06,75.19,75.05,75.09,35381.0,67.5771,67.6942,67.5681,67.6041,35381.0
2018-09-07 11:00:00,75.1,75.21,75.08,75.2,36579.0,67.6132,67.7122,67.5951,67.7032,36579.0
2018-09-07 11:10:00,75.2,75.25,75.18,75.25,32401.0,67.7032,67.7482,67.6852,67.7482,32401.0
2018-09-07 11:20:00,75.25,75.26,75.19,75.25,24945.0,67.7482,67.7572,67.6942,67.7482,24945.0
2018-09-07 11:30:00,75.24,75.26,75.19,75.24,16236.0,67.7392,67.7572,67.6942,67.7392,16236.0
2018-09-07 11:40:00,75.25,75.25,75.19,75.2,41520.0,67.7482,67.7482,67.6942,67.7032,41520.0
2018-09-07 11:50:00,75.21,75.21,75.1,75.1,22879.0,67.7122,67.7122,67.6132,67.6132,22879.0
2018-09-07 12:00:00,75.1,75.14,74.99,74.99,21834.0,67.6132,67.6492,67.5141,67.5141,21834.0
2018-09-07 12:10:00,74.99,75.09,74.99,75.03,19672.0,67.5141,67.6041,67.5141,67.5501,19672.0
2018-09-07 12:20:00,75.03,75.04,74.94,74.94,18124.0,67.5501,67.5591,67.4691,67.4691,18124.0
2018-09-07 12:30:00,74.97,74.98,74.85,74.87,14863.0,67.4961,67.5051,67.3881,67.4061,14863.0
2018-09-07 12:40:00,74.86,74.88,74.79,74.87,20615.0,67.3971,67.4151,67.3341,67.4061,20615.0
2018-09-07 12:50:00,74.87,74.87,74.82,74.83,10675.0,67.4061,67.4061,67.3611,67.3701,10675.0
2018-09-07 13:00:00,74.83,74.83,74.78,74.78,3582.0,67.3701,67.3701,67.3251,67.3251,3582.0
2018-09-07 13:10:00,74.79,74.8,74.76,74.78,8815.0,67.3341,67.3431,67.307,67.3251,8815.0
2018-09-07 13:20:00,74.78,74.82,74.75,74.82,6944.0,67.3251,67.3611,67.298,67.3611,6944.0
2018-09-07 13:30:00,74.81,74.82,74.67,74.67,20038.0,67.3521,67.3611,67.226,67.226,20038.0
2018-09-07 13:40:00,74.68,74.72,74.67,74.71,15533.0,67.235,67.271,67.226,67.262,15533.0
2018-09-07 13:50:00,74.71,74.75,74.69,74.74,19597.0,67.262,67.298,67.244,67.289,19597.0
2018-09-07 14:00:00,74.75,74.78,74.74,74.76,13011.0,67.298,67.3251,67.289,67.307,13011.0
2018-09-07 14:10:00,74.76,74.78,74.69,74.7,10056.0,67.307,67.3251,67.244,67.253,10056.0
2018-09-07 14:20:00,74.69,74.73,74.67,74.73,9875.0,67.244,67.28,67.226,67.28,9875.0
2018-09-07 14:30:00,74.71,74.72,74.69,74.7,8609.0,67.262,67.271,67.244,67.253,8609.0
2018-09-07 14:40:00,74.71,74.71,74.67,74.68,12498.0,67.262,67.262,67.226,67.235,12498.0
2018-09-07 14:50:00,74.67,74.68,74.64,74.66,19461.0,67.226,67.235,67.199,67.217,19461.0
2018-09-07 15:00:00,74.65,74.66,74.59,74.59,12509.0,67.208,67.217,67.154,67.154,12509.0
2018-09-07 15:10:00,74.6,74.67,74.59,74.67,28295.0,67.163,67.226,67.154,67.226,28295.0
2018-09-07 15:20:00,74.67,74.72,74.64,74.71,15705.0,67.226,67.271,67.199,67.262,15705.0
2018-09-07 15:30:00,74.71,74.71,74.62,74.64,35868.0,67.262,67.262,67.181,67.199,35868.0
2018-09-07 15:40:00,74.63,74.67,74.62,74.67,27391.0,67.19,67.226,67.181,67.226,27391.0
2018-09-07 15:50:00,74.66,74.75,74.64,74.67,110729.0,67.217,67.298,67.199,67.226,110729.0
2018-09-10 09:30:00,74.92,75.11,74.7,75.09,21494.0,67.4511,67.6222,67.253,67.6041,21494.0
2018-09-10 09:40:00,75.07,75.48,75.07,75.43,33218.0,67.5861,67.9553,67.5861,67.9103,33218.0
2018-09-10 09:50:00,75.44,75.48,75.21,75.21,11267.0,67.9193,67.9553,67.7122,67.7122,11267.0
2018-09-10 10:00:00,75.21,75.21,75.1,75.16,10378.0,67.7122,67.7122,67.6132,67.6672,10378.0
2018-09-10 10:10:00,75.14,75.37,75.11,75.36,18396.0,67.6492,67.8562,67.6222,67.8472,18396.0
2018-09-10 10:20:00,75.33,75.33,75.15,75.24,17035.0,67.8202,67.8202,67.6582,67.7392,17035.0
2018-09-10 10:30:00,75.25,75.32,75.17,75.23,11033.0,67.7482,67.8112,67.6762,67.7302,11033.0
2018-09-10 10:40:00,75.23,75.31,75.17,75.24,18606.0,67.7302,67.8022,67.6762,67.7392,18606.0
2018-09-10 10:50:00,75.25,75.26,75.12,75.12,16250.0,67.7482,67.7572,67.6312,67.6312,16250.0
2018-09-10 11:00:00,75.11,75.2,75.1,75.19,12942.0,67.6222,67.7032,67.6132,67.6942,12942.0
2018-09-10 11:10:00,75.19,75.21,75.1,75.11,9200.0,67.6942,67.7122,67.6132,67.6222,9200.0
2018-09-10 11:20:00,75.11,75.14,75.06,75.1,11165.0,67.6222,67.6492,67.5771,67.6132,11165.0
2018-09-10 11:30:00,75.1,75.11,75.01,75.02,11042.0,67.6132,67.6222,67.5321,67.5411,11042.0
2018-09-10 11:40:00,75.02,75.08,74.99,75.08,9039.0,67.5411,67.5951,67.5141,67.5951,9039.0
2018-09-10 11:50:00,75.08,75.12,75.07,75.12,11811.0,67.5951,67.6312,67.5861,67.6312,11811.0
2018-09-10 12:00:00,75.12,75.13,75.08,75.09,5257.0,67.6312,67.6402,67.5951,67.6041,5257.0
2018-09-10 12:10:00,75.08,75.13,75.07,75.07,7603.0,67.5951,67.6402,67.5861,67.5861,7603.0
2018-09-10 12:20:00,75.07,75.07,75.0,75.0,12864.0,67.5861,67.5861,67.5231,67.5231,12864.0
2018-09-10 12:30:00,75.02,75.03,74.99,75.02,10920.0,67.5411,67.5501,67.5141,67.5411,10920.0
2018-09-10 12:40:00,75.02,75.08,75.02,75.08,4708.0,67.5411,67.5951,67.5411,67.5951,4708.0
2018-09-10 12:50:00,75.08,75.08,75.01,75.02,8662.0,67.5951,67.5951,67.5321,67.5411,8662.0
2018-09-10 13:00:00,75.03,75.1,75.03,75.1,18063.0,67.5501,67.6132,67.5501,67.6132,18063.0
2018-09-10 13:10:00,75.09,75.12,75.07,75.07,9875.0,67.6041,67.6312,67.5861,67.5861,9875.0
2018-09-10 13:20:00,75.07,75.14,75.07,75.14,8215.0,67.5861,67.6492,67.5861,67.6492,8215.0
2018-09-10 13:30:00,75.14,75.16,75.09,75.1,12366.0,67.6492,67.6672,67.6041,67.6132,12366.0
2018-09-10 13:40:00,75.1,75.12,75.06,75.08,14121.0,67.6132,67.6312,67.5771,67.5951,14121.0
2018-09-10 13:50:00,75.08,75.15,75.08,75.15,11838.0,67.5951,67.6582,67.5951,67.6582,11838.0
2018-09-10 14:00:00,75.15,75.16,75.13,75.14,23907.0,67.6582,67.6672,67.6402,67.6492,23907.0
2018-09-10 14:10:00,75.16,75.17,75.13,75.16,12238.0,67.6672,67.6762,67.6402,67.6672,12238.0
2018-09-10 14:20:00,75.16,75.16,75.12,75.16,21169.0,67.6672,67.6672,67.6312,67.6672,21169.0
2018-09-10 14:30:00,75.16,75.21,75.16,75.21,13217.0,67.6672,67.7122,67.6672,67.7122,13217.0
2018-09-10 14:40:00,75.2,75.23,75.2,75.21,10623.0,67.7032,67.7302,67.7032,67.7122,10623.0
2018-09-10 14:50:00,75.22,75.23,75.15,75.2,16858.0,67.7212,67.7302,67.6582,67.7032,16858.0
2018-09-10 15:00:00,75.22,75.27,75.21,75.22,13319.0,67.7212,67.7662,67.7122,67.7212,13319.0
2018-09-10 15:10:00,75.22,75.24,75.2,75.23,17462.0,67.7212,67.7392,67.7032,67.7302,17462.0
2018-09-10 15:20:00,75.23,75.27,75.21,75.24,20824.0,67.7302,67.7662,67.7122,67.7392,20824.0
2018-09-10 15:30:00,75.24,75.26,75.19,75.2,20919.0,67.7392,67.7572,67.6942,67.7032,20919.0
2018-09-10 15:40:00,75.19,75.21,75.14,75.19,51011.0,67.6942,67.7122,67.6492,67.6942,51011.0
2018-09-10 15:50:00,75.18,75.21,75.16,75.2,95232.0,67.6852,67.7122,67.6672,67.7032,95232.0
2018-09-11 09:30:00,75.04,75.1,74.89,75.04,28518.0,67.5591,67.6132,67.4241,67.5591,28518.0
2018-09-11 09:40:00,75.05,75.31,75.05,75.29,14024.0,67.5681,67.8022,67.5681,67.7842,14024.0
2018-09-11 09:50:00,75.29,75.32,75.19,75.31,24093.0,67.7842,67.8112,67.6942,67.8022,24093.0
2018-09-11 10:00:00,75.31,75.32,75.2,75.22,17800.0,67.8022,67.8112,67.7032,67.7212,17800.0
2018-09-11 10:10:00,75.22,75.31,75.22,75.25,10888.0,67.7212,67.8022,67.7212,67.7482,10888.0
2018-09-11 10:20:00,75.23,75.34,75.15,75.32,30073.0,67.7302,67.8292,67.6582,67.8112,30073.0
2018-09-11 10:30:00,75.34,75.41,75.32,75.41,16289.0,67.8292,67.8922,67.8112,67.8922,16289.0
2018-09-11 10:40:00,75.41,75.45,75.36,75.43,21060.0,67.8922,67.9283,67.8472,67.9103,21060.0
2018-09-11 10:50:00,75.43,75.47,75.42,75.43,9120.0,67.9103,67.9463,67.9013,67.9103,9120.0
2018-09-11 11:00:00,75.44,75.59,75.42,75.57,14951.0,67.9193,68.0543,67.9013,68.0363,14951.0
2018-09-11 11:10:00,75.57,75.58,75.52,75.52,12214.0,68.0363,68.0453,67.9913,67.9913,12214.0
2018-09-11 11:20:00,75.53,75.61,75.51,75.6,12510.0,68.0003,68.0723,67.9823,68.0633,12510.0
2018-09-11 11:30:00,75.6,75.62,75.51,75.51,7373.0,68.0633,68.0813,67.9823,67.9823,7373.0
2018-09-11 11:40:00,75.52,75.55,75.5,75.53,14192.0,67.9913,68.0183,67.9733,68.0003,14192.0
2018-09-11 11:50:00,75.54,75.63,75.53,75.6,13956.0,68.0093,68.0903,68.0003,68.0633,13956.0
2018-09-11 12:00:00,75.6,75.61,75.46,75.5,40218.0,68.0633,68.0723,67.9373,67.9733,40218.0
2018-09-11 12:10:00,75.5,75.51,75.45,75.45,19537.0,67.9733,67.9823,67.9283,67.9283,19537.0
2018-09-11 12:20:00,75.45,75.55,75.42,75.44,14661.0,67.9283,68.0183,67.9013,67.9193,14661.0
2018-09-11 12:30:00,75.45,75.45,75.39,75.4,20319.0,67.9283,67.9283,67.8742,67.8832,20319.0
2018-09-11 12:40:00,75.4,75.41,75.34,75.38,13123.0,67.8832,67.8922,67.8292,67.8652,13123.0
2018-09-11 12:50:00,75.37,75.41,75.35,75.4,19605.0,67.8562,67.8922,67.8382,67.8832,19605.0
2018-09-11 13:00:00,75.41,75.42,75.34,75.39,16646.0,67.8922,67.9013,67.8292,67.8742,16646.0
2018-09-11 13:10:00,75.38,75.43,75.37,75.4,17503.0,67.8652,67.9103,67.8562,67.8832,17503.0
2018-09-11 13:20:00,75.4,75.43,75.37,75.39,12419.0,67.8832,67.9103,67.8562,67.8742,12419.0
2018-09-11 13:30:00,75.38,75.42,75.36,75.4,17594.0,67.8652,67.9013,67.8472,67.8832,17594.0
2018-09-11 13:40:00,75.41,75.42,75.32,75.32,10339.0,67.8922,67.9013,67.8112,67.8112,10339.0
2018-09-11 13:50:00,75.34,75.37,75.29,75.34,34503.0,67.8292,67.8562,67.7842,67.8292,34503.0
2018-09-11 14:00:00,75.34,75.4,75.32,75.38,27284.0,67.8292,67.8832,67.8112,67.8652,27284.0
2018-09-11 14:10:00,75.38,75.43,75.36,75.42,19202.0,67.8652,67.9103,67.8472,67.9013,19202.0
2018-09-11 14:20:00,75.42,75.42,75.39,75.42,11889.0,67.9013,67.9013,67.8742,67.9013,11889.0
2018-09-11 14:30:00,75.42,75.5,75.42,75.45,43887.0,67.9013,67.9733,67.9013,67.9283,43887.0
2018-09-11 14:40:00,75.46,75.52,75.42,75.5,32378.0,67.9373,67.9913,67.9013,67.9733,32378.0
2018-09-11 14:50:00,75.5,75.51,75.46,75.49,9709.0,67.9733,67.9823,67.9373,67.9643,9709.0
2018-09-11 15:00:00,75.49,75.5,75.45,75.46,21861.0,67.9643,67.9733,67.9283,67.9373,21861.0
2018-09-11 15:10:00,75.46,75.48,75.35,75.36,18241.0,67.9373,67.9553,67.8382,67.8472,18241.0
2018-09-11 15:20:00,75.36,75.36,75.29,75.31,40420.0,67.8472,67.8472,67.7842,67.8022,40420.0
2018-09-11 15:30:00,75.3,75.41,75.28,75.29,53487.0,67.7932,67.8922,67.7752,67.7842,53487.0
2018-09-11 15:40:00,75.29,75.3,75.24,75.25,48944.0,67.7842,67.7932,67.7392,67.7482,48944.0
2018-09-11 15:50:00,75.24,75.28,75.21,75.24,120527.0,67.7392,67.7752,67.7122,67.7392,120527.0
2018-09-12 09:30:00,75.25,75.32,75.0,75.08,21766.0,67.7482,67.8112,67.5231,67.5951,21766.0
2018-09-12 09:40:00,75.08,75.11,74.88,74.89,18209.0,67.5951,67.6222,67.4151,67.4241,18209.0
2018-09-12 09:50:00,74.88,75.03,74.86,74.98,18742.0,67.4151,67.5501,67.3971,67.5051,18742.0
2018-09-12 10:00:00,74.98,75.03,74.96,74.97,18126.0,67.5051,67.5501,67.4871,67.4961,18126.0
2018-09-12 10:10:00,74.98,74.98,74.89,74.9,21824.0,67.5051,67.5051,67.4241,67.4331,21824.0
2018-09-12 10:20:00,74.9,74.96,74.84,74.93,54783.0,67.4331,67.4871,67.3791,67.4601,54783.0
2018-09-12 10:30:00,74.93,74.95,74.9,74.91,24756.0,67.4601,67.4781,67.4331,67.4421,24756.0
2018-09-12 10:40:00,74.91,74.92,74.72,74.73,20699.0,67.4421,67.4511,67.271,67.28,20699.0
2018-09-12 10:50:00,74.71,74.78,74.7,74.7,23668.0,67.262,67.3251,67.253,67.253,23668.0
2018-09-12 11:00:00,74.7,74.71,74.62,74.63,52691.0,67.253,67.262,67.181,67.19,52691.0
2018-09-12 11:10:00,74.63,74.85,74.62,74.77,25465.0,67.19,67.3881,67.181,67.3161,25465.0
2018-09-12 11:20:00,74.78,74.78,74.72,74.76,16898.0,67.3251,67.3251,67.271,67.307,16898.0
2018-09-12 11:30:00,74.77,74.8,74.7,74.7,10832.0,67.3161,67.3431,67.253,67.253,10832.0
2018-09-12 11:40:00,74.71,74.71,74.65,74.7,17822.0,67.262,67.262,67.208,67.253,17822.0
2018-09-12 11:50:00,74.7,74.73,74.67,74.69,16499.0,67.253,67.28,67.226,67.244,16499.0
2018-09-12 12:00:00,74.68,74.7,74.57,74.57,15882.0,67.235,67.253,67.136,67.136,15882.0
2018-09-12 12:10:00,74.56,74.56,74.47,74.5,17051.0,67.127,67.127,67.046,67.073,17051.0
2018-09-12 12:20:00,74.49,74.52,74.49,74.52,11961.0,67.064,67.091,67.064,67.091,11961.0
2018-09-12 12:30:00,74.52,74.53,74.48,74.5,11439.0,67.091,67.1,67.055,67.073,11439.0
2018-09-12 12:40:00,74.5,74.53,74.47,74.47,13036.0,67.073,67.1,67.046,67.046,13036.0
2018-09-12 12:50:00,74.47,74.5,74.37,74.41,13582.0,67.046,67.073,66.9559,66.9919,13582.0
2018-09-12 13:00:00,74.42,74.47,74.42,74.44,13690.0,67.0009,67.046,67.0009,67.0189,13690.0
2018-09-12 13:10:00,74.44,74.45,74.35,74.41,16160.0,67.0189,67.028,66.9379,66.9919,16160.0
2018-09-12 13:20:00,74.41,74.43,74.32,74.34,11793.0,66.9919,67.0099,66.9109,66.9289,11793.0
2018-09-12 13:30:00,74.34,74.36,74.25,74.26,13208.0,66.9289,66.9469,66.8479,66.8569,13208.0
2018-09-12 13:40:00,74.29,74.3,74.22,74.25,11429.0,66.8839,66.8929,66.8209,66.8479,11429.0
2018-09-12 13:50:00,74.27,74.27,74.22,74.25,12495.0,66.8659,66.8659,66.8209,66.8479,12495.0
2018-09-12 14:00:00,74.26,74.35,74.26,74.32,13620.0,66.8569,66.9379,66.8569,66.9109,13620.0
2018-09-12 14:10:00,74.32,74.34,74.29,74.29,15441.0,66.9109,66.9289,66.8839,66.8839,15441.0
2018-09-12 14:20:00,74.3,74.32,74.2,74.2,16533.0,66.8929,66.9109,66.8029,66.8029,16533.0
2018-09-12 14:30:00,74.2,74.26,74.17,74.26,14382.0,66.8029,66.8569,66.7759,66.8569,14382.0
2018-09-12 14:40:00,74.26,74.26,74.2,74.26,17091.0,66.8569,66.8569,66.8029,66.8569,17091.0
2018-09-12 14:50:00,74.26,74.27,74.23,74.23,11893.0,66.8569,66.8659,66.8299,66.8299,11893.0
2018-09-12 15:00:00,74.23,74.29,74.21,74.28,18197.0,66.8299,66.8839,66.8119,66.8749,18197.0
2018-09-12 15:10:00,74.28,74.31,74.28,74.31,14560.0,66.8749,66.9019,66.8749,66.9019,14560.0
2018-09-12 15:20:00,74.31,74.36,74.29,74.36,24053.0,66.9019,66.9469,66.8839,66.9469,24053.0
2018-09-12 15:30:00,74.36,74.44,74.36,74.43,49766.0,66.9469,67.0189,66.9469,67.0099,49766.0
2018-09-12 15:40:00,74.43,74.47,74.43,74.47,48903.0,67.0099,67.046,67.0099,67.046,48903.0
2018-09-12 15:50:00,74.47,74.54,74.47,74.5,106977.0,67.046,67.109,67.046,67.073,106977.0
2018-09-13 09:30:00,74.73,74.74,74.46,74.65,29417.0,67.28,67.289,67.037,67.208,29417.0
2018-09-13 09:40:00,74.66,74.68,74.55,74.64,11046.0,67.217,67.235,67.118,67.199,11046.0
2018-09-13 09:50:00,74.63,74.66,74.54,74.6,14813.0,67.19,67.217,67.109,67.163,14813.0
2018-09-13 10:00:00,74.6,74.7,74.58,74.58,32049.0,67.163,67.253,67.145,67.145,32049.0
2018-09-13 10:10:00,74.59,74.61,74.48,74.57,18547.0,67.154,67.172,67.055,67.136,18547.0
2018-09-13 10:20:00,74.54,74.61,74.51,74.58,12414.0,67.109,67.172,67.082,67.145,12414.0
2018-09-13 10:30:00,74.57,74.61,74.5,74.53,25777.0,67.136,67.172,67.073,67.1,25777.0
2018-09-13 10:40:00,74.52,74.56,74.43,74.53,49373.0,67.091,67.127,67.0099,67.1,49373.0
2018-09-13 10:50:00,74.53,74.55,74.42,74.46,48678.0,67.1,67.118,67.0009,67.037,48678.0
2018-09-13 11:00:00,74.47,74.55,74.4,74.5,33560.0,67.046,67.118,66.9829,67.073,33560.0
2018-09-13 11:10:00,74.51,74.51,74.4,74.45,70747.0,67.082,67.082,66.9829,67.028,70747.0
2018-09-13 11:20:00,74.44,74.45,74.35,74.35,11086.0,67.0189,67.028,66.9379,66.9379,11086.0
2018-09-13 11:30:00,74.36,74.39,74.31,74.39,10896.0,66.9469,66.9739,66.9019,66.9739,10896.0
2018-09-13 11:40:00,74.38,74.48,74.37,74.41,31637.0,66.9649,67.055,66.9559,66.9919,31637.0
2018-09-13 11:50:00,74.41,74.45,74.4,74.43,10921.0,66.9919,67.028,66.9829,67.0099,10921.0
2018-09-13 12:00:00,74.44,74.49,74.42,74.44,10212.0,67.0189,67.064,67.0009,67.0189,10212.0
2018-09-13 12:10:00,74.43,74.5,74.43,74.48,7366.0,67.0099,67.073,67.0099,67.055,7366.0
2018-09-13 12:20:00,74.48,74.53,74.48,74.53,8486.0,67.055,67.1,67.055,67.1,8486.0
2018-09-13 12:30:00,74.52,74.57,74.51,74.57,10329.0,67.091,67.136,67.082,67.136,10329.0
2018-09-13 12:40:00,74.56,74.56,74.47,74.48,6042.0,67.127,67.127,67.046,67.055,6042.0
2018-09-13 12:50:00,74.47,74.49,74.44,74.47,5798.0,67.046,67.064,67.0189,67.046,5798.0
2018-09-13 13:00:00,74.47,74.53,74.47,74.49,5584.0,67.046,67.1,67.046,67.064,5584.0
2018-09-13 13:10:00,74.49,74.51,74.46,74.46,7777.0,67.064,67.082,67.037,67.037,7777.0
2018-09-13 13:20:00,74.45,74.48,74.44,74.47,6062.0,67.028,67.055,67.0189,67.046,6062.0
2018-09-13 13:30:00,74.47,74.51,74.47,74.5,11772.0,67.046,67.082,67.046,67.073,11772.0
2018-09-13 13:40:00,74.49,74.54,74.47,74.53,48018.0,67.064,67.109,67.046,67.1,48018.0
2018-09-13 13:50:00,74.53,74.53,74.48,74.48,5030.0,67.1,67.1,67.055,67.055,5030.0
2018-09-13 14:00:00,74.48,74.56,74.48,74.56,9404.0,67.055,67.127,67.055,67.127,9404.0
2018-09-13 14:10:00,74.57,74.59,74.56,74.56,15992.0,67.136,67.154,67.127,67.127,15992.0
2018-09-13 14:20:00,74.56,74.62,74.56,74.58,25928.0,67.127,67.181,67.127,67.145,25928.0
2018-09-13 14:30:00,74.58,74.61,74.57,74.61,16054.0,67.145,67.172,67.136,67.172,16054.0
2018-09-13 14:40:00,74.61,74.64,74.6,74.63,12909.0,67.172,67.199,67.163,67.19,12909.0
2018-09-13 14:50:00,74.63,74.64,74.56,74.57,19589.0,67.19,67.199,67.127,67.136,19589.0
2018-09-13 15:00:00,74.59,74.61,74.57,74.6,8729.0,67.154,67.172,67.136,67.163,8729.0
2018-09-13 15:10:00,74.59,74.65,74.59,74.65,11801.0,67.154,67.208,67.154,67.208,11801.0
2018-09-13 15:20:00,74.66,74.66,74.63,74.64,14113.0,67.217,67.217,67.19,67.199,14113.0
2018-09-13 15:30:00,74.63,74.67,74.6,74.62,27180.0,67.19,67.226,67.163,67.181,27180.0
2018-09-13 15:40:00,74.62,74.64,74.6,74.64,40313.0,67.181,67.199,67.163,67.199,40313.0
2018-09-13 15:50:00,74.64,74.75,74.6,74.75,75342.0,67.199,67.298,67.163,67.298,75342.0
2018-09-14 09:30:00,74.7,74.83,74.41,74.51,16948.0,67.253,67.3701,66.9919,67.082,16948.0
2018-09-14 09:40:00,74.48,74.55,74.41,74.49,6100.0,67.055,67.118,66.9919,67.064,6100.0
2018-09-14 09:50:00,74.5,74.6,74.48,74.6,7969.0,67.073,67.163,67.055,67.163,7969.0
2018-09-14 10:00:00,74.6,74.65,74.58,74.61,6613.0,67.163,67.208,67.145,67.172,6613.0
2018-09-14 10:10:00,74.64,74.72,74.61,74.62,6774.0,67.199,67.271,67.172,67.181,6774.0
2018-09-14 10:20:00,74.63,74.68,74.6,74.68,6508.0,67.19,67.235,67.163,67.235,6508.0
2018-09-14 10:30:00,74.67,74.73,74.65,74.7,5362.0,67.226,67.28,67.208,67.253,5362.0
2018-09-14 10:40:00,74.71,74.83,74.71,74.79,6429.0,67.262,67.3701,67.262,67.3341,6429.0
2018-09-14 10:50:00,74.79,74.81,74.74,74.74,11201.0,67.3341,67.3521,67.289,67.289,11201.0
2018-09-14 11:00:00,74.73,74.79,74.73,74.74,4000.0,67.28,67.3341,67.28,67.289,4000.0
2018-09-14 11:10:00,74.74,74.75,74.67,74.69,7994.0,67.289,67.298,67.226,67.244,7994.0
2018-09-14 11:20:00,74.66,74.74,74.65,74.72,8099.0,67.217,67.289,67.208,67.271,8099.0
2018-09-14 11:30:00,74.71,74.71,74.6,74.64,15825.0,67.262,67.262,67.163,67.199,15825.0
2018-09-14 11:40:00,74.65,74.66,74.64,74.65,18436.0,67.208,67.217,67.199,67.208,18436.0
2018-09-14 11:50:00,74.65,74.83,74.63,74.83,10356.0,67.208,67.3701,67.19,67.3701,10356.0
2018-09-14 12:00:00,74.81,74.81,74.62,74.63,18011.0,67.3521,67.3521,67.181,67.19,18011.0
2018-09-14 12:10:00,74.65,74.71,74.62,74.7,8222.0,67.208,67.262,67.181,67.253,8222.0
2018-09-14 12:20:00,74.7,74.75,74.66,74.75,5293.0,67.253,67.298,67.217,67.298,5293.0
2018-09-14 12:30:00,74.74,74.76,74.73,74.76,14226.0,67.289,67.307,67.28,67.307,14226.0
2018-09-14 12:40:00,74.76,74.82,74.76,74.79,5882.0,67.307,67.3611,67.307,67.3341,5882.0
2018-09-14 12:50:00,74.78,74.79,74.76,74.77,4213.0,67.3251,67.3341,67.307,67.3161,4213.0
2018-09-14 13:00:00,74.75,74.77,74.74,74.77,4289.0,67.298,67.3161,67.289,67.3161,4289.0
2018-09-14 13:10:00,74.76,74.79,74.74,74.76,5692.0,67.307,67.3341,67.289,67.307,5692.0
2018-09-14 13:20:00,74.77,74.92,74.77,74.89,18387.0,67.3161,67.4511,67.3161,67.4241,18387.0
2018-09-14 13:30:00,74.89,74.89,74.86,74.88,7472.0,67.4241,67.4241,67.3971,67.4151,7472.0
2018-09-14 13:40:00,74.87,74.93,74.86,74.92,8323.0,67.4061,67.4601,67.3971,67.4511,8323.0
2018-09-14 13:50:00,74.92,74.92,74.83,74.83,9040.0,67.4511,67.4511,67.3701,67.3701,9040.0
2018-09-14 14:00:00,74.83,74.89,74.83,74.88,7553.0,67.3701,67.4241,67.3701,67.4151,7553.0
2018-09-14 14:10:00,74.9,74.9,74.83,74.85,5918.0,67.4331,67.4331,67.3701,67.3881,5918.0
2018-09-14 14:20:00,74.84,74.85,74.79,74.81,5601.0,67.3791,67.3881,67.3341,67.3521,5601.0
2018-09-14 14:30:00,74.81,74.86,74.79,74.85,5953.0,67.3521,67.3971,67.3341,67.3881,5953.0
2018-09-14 14:40:00,74.85,74.9,74.84,74.89,9697.0,67.3881,67.4331,67.3791,67.4241,9697.0
2018-09-14 14:50:00,74.88,74.89,74.82,74.83,8753.0,67.4151,67.4241,67.3611,67.3701,8753.0
2018-09-14 15:00:00,74.82,74.9,74.82,74.88,6984.0,67.3611,67.4331,67.3611,67.4151,6984.0
2018-09-14 15:10:00,74.89,74.91,74.85,74.91,9528.0,67.4241,67.4421,67.3881,67.4421,9528.0
2018-09-14 15:20:00,74.91,74.91,74.86,74.88,14792.0,67.4421,67.4421,67.3971,67.4151,14792.0
2018-09-14 15:30:00,74.88,75.0,74.87,74.99,28758.0,67.4151,67.5231,67.4061,67.5141,28758.0
2018-09-14 15:40:00,74.98,75.01,74.96,74.98,32951.0,67.5051,67.5321,67.4871,67.5051,32951.0
2018-09-14 15:50:00,74.98,74.99,74.93,74.94,57688.0,67.5051,67.5141,67.4601,67.4691,57688.0
2018-09-17 09:30:00,74.93,75.16,74.8,74.87,28990.0,67.4601,67.6672,67.3431,67.4061,28990.0
2018-09-17 09:40:00,74.87,74.9,74.73,74.89,8561.0,67.4061,67.4331,67.28,67.4241,8561.0
2018-09-17 09:50:00,74.88,74.97,74.86,74.95,12419.0,67.4151,67.4961,67.3971,67.4781,12419.0
2018-09-17 10:00:00,75.01,75.05,74.9,74.92,10491.0,67.5321,67.5681,67.4331,67.4511,10491.0
2018-09-17 10:10:00,74.92,74.96,74.9,74.93,10027.0,67.4511,67.4871,67.4331,67.4601,10027.0
2018-09-17 10:20:00,74.92,75.02,74.92,74.98,9296.0,67.4511,67.5411,67.4511,67.5051,9296.0
2018-09-17 10:30:00,74.98,74.99,74.92,74.95,10176.0,67.5051,67.5141,67.4511,67.4781,10176.0
2018-09-17 10:40:00,74.96,74.99,74.91,74.93,23840.0,67.4871,67.5141,67.4421,67.4601,23840.0
2018-09-17 10:50:00,74.92,74.94,74.81,74.81,9335.0,67.4511,67.4691,67.3521,67.3521,9335.0
2018-09-17 11:00:00,74.81,74.94,74.8,74.92,10030.0,67.3521,67.4691,67.3431,67.4511,10030.0
2018-09-17 11:10:00,74.92,74.96,74.89,74.96,7585.0,67.4511,67.4871,67.4241,67.4871,7585.0
2018-09-17 11:20:00,74.95,74.96,74.93,74.96,5800.0,67.4781,67.4871,67.4601,67.4871,5800.0
2018-09-17 11:30:00,74.97,75.02,74.96,74.96,8727.0,67.4961,67.5411,67.4871,67.4871,8727.0
2018-09-17 11:40:00,74.95,74.99,74.94,74.98,9844.0,67.4781,67.5141,67.4691,67.5051,9844.0
2018-09-17 11:50:00,75.0,75.02,74.96,74.96,24093.0,67.5231,67.5411,67.4871,67.4871,24093.0
2018-09-17 12:00:00,74.97,75.01,74.96,74.99,6228.0,67.4961,67.5321,67.4871,67.5141,6228.0
2018-09-17 12:10:00,74.99,75.0,74.97,75.0,5739.0,67.5141,67.5231,67.4961,67.5231,5739.0
2018-09-17 12:20:00,74.99,75.05,74.98,75.03,6692.0,67.5141,67.5681,67.5051,67.5501,6692.0
2018-09-17 12:30:00,75.04,75.08,75.0,75.08,12788.0,67.5591,67.5951,67.5231,67.5951,12788.0
2018-09-17 12:40:00,75.07,75.09,75.06,75.07,5205.0,67.5861,67.6041,67.5771,67.5861,5205.0
2018-09-17 12:50:00,75.07,75.09,75.0,75.07,8962.0,67.5861,67.6041,67.5231,67.5861,8962.0
2018-09-17 13:00:00,75.07,75.07,75.04,75.07,6479.0,67.5861,67.5861,67.5591,67.5861,6479.0
2018-09-17 13:10:00,75.06,75.06,75.04,75.05,6041.0,67.5771,67.5771,67.5591,67.5681,6041.0
2018-09-17 13:20:00,75.06,75.1,75.04,75.1,6382.0,67.5771,67.6132,67.5591,67.6132,6382.0
2018-09-17 13:30:00,75.1,75.1,75.06,75.07,12887.0,67.6132,67.6132,67.5771,67.5861,12887.0
2018-09-17 13:40:00,75.09,75.14,75.07,75.11,10807.0,67.6041,67.6492,67.5861,67.6222,10807.0
2018-09-17 13:50:00,75.12,75.14,75.1,75.11,8070.0,67.6312,67.6492,67.6132,67.6222,8070.0
2018-09-17 14:00:00,75.11,75.11,75.03,75.04,7639.0,67.6222,67.6222,67.5501,67.5591,7639.0
2018-09-17 14:10:00,75.03,75.04,75.0,75.03,5321.0,67.5501,67.5591,67.5231,67.5501,5321.0
2018-09-17 14:20:00,75.02,75.04,75.02,75.03,5065.0,67.5411,67.5591,67.5411,67.5501,5065.0
2018-09-17 14:30:00,75.02,75.06,75.01,75.04,12110.0,67.5411,67.5771,67.5321,67.5591,12110.0
2018-09-17 14:40:00,75.05,75.08,75.04,75.08,10643.0,67.5681,67.5951,67.5591,67.5951,10643.0
2018-09-17 14:50:00,75.06,75.06,74.94,74.96,13060.0,67.5771,67.5771,67.4691,67.4871,13060.0
2018-09-17 15:00:00,74.96,74.97,74.92,74.95,12372.0,67.4871,67.4961,67.4511,67.4781,12372.0
2018-09-17 15:10:00,74.94,74.97,74.91,74.92,13933.0,67.4691,67.4961,67.4421,67.4511,13933.0
2018-09-17 15:20:00,74.92,74.96,74.89,74.93,15497.0,67.4511,67.4871,67.4241,67.4601,15497.0
2018-09-17 15:30:00,74.94,74.99,74.93,74.98,14641.0,67.4691,67.5141,67.4601,67.5051,14641.0
2018-09-17 15:40:00,74.98,75.07,74.97,75.07,29611.0,67.5051,67.5861,67.4961,67.5861,29611.0
2018-09-17 15:50:00,75.06,75.13,75.02,75.12,59957.0,67.5771,67.6402,67.5411,67.6312,59957.0
2018-09-18 09:30:00,75.24,75.24,75.06,75.18,14666.0,67.7392,67.7392,67.5771,67.6852,14666.0
2018-09-18 09:40:00,75.15,75.15,74.95,74.95,9036.0,67.6582,67.6582,67.4781,67.4781,9036.0
2018-09-18 09:50:00,74.99,75.09,74.99,75.06,6441.0,67.5141,67.6041,67.5141,67.5771,6441.0
2018-09-18 10:00:00,75.09,75.09,75.0,75.07,4644.0,67.6041,67.6041,67.5231,67.5861,4644.0
2018-09-18 10:10:00,75.07,75.09,75.0,75.03,5027.0,67.5861,67.6041,67.5231,67.5501,5027.0
2018-09-18 10:20:00,75.04,75.17,75.04,75.15,9503.0,67.5591,67.6762,67.5591,67.6582,9503.0
2018-09-18 10:30:00,75.16,75.21,75.15,75.2,11287.0,67.6672,67.7122,67.6582,67.7032,11287.0
2018-09-18 10:40:00,75.2,75.28,75.2,75.28,6235.0,67.7032,67.7752,67.7032,67.7752,6235.0
2018-09-18 10:50:00,75.27,75.28,75.21,75.23,6797.0,67.7662,67.7752,67.7122,67.7302,6797.0
2018-09-18 11:00:00,75.23,75.33,75.22,75.33,7901.0,67.7302,67.8202,67.7212,67.8202,7901.0
2018-09-18 11:10:00,75.33,75.36,75.29,75.32,4081.0,67.8202,67.8472,67.7842,67.8112,4081.0
2018-09-18 11:20:00,75.34,75.39,75.3,75.38,10003.0,67.8292,67.8742,67.7932,67.8652,10003.0
2018-09-18 11:30:00,75.37,75.41,75.32,75.41,5900.0,67.8562,67.8922,67.8112,67.8922,5900.0
2018-09-18 11:40:00,75.41,75.44,75.4,75.44,3657.0,67.8922,67.9193,67.8832,67.9193,3657.0
2018-09-18 11:50:00,75.44,75.47,75.42,75.45,3614.0,67.9193,67.9463,67.9013,67.9283,3614.0
2018-09-18 12:00:00,75.45,75.56,75.45,75.54,7533.0,67.9283,68.0273,67.9283,68.0093,7533.0
2018-09-18 12:10:00,75.52,75.52,75.47,75.51,4455.0,67.9913,67.9913,67.9463,67.9823,4455.0
2018-09-18 12:20:00,75.5,75.5,75.46,75.5,4025.0,67.9733,67.9733,67.9373,67.9733,4025.0
2018-09-18 12:30:00,75.5,75.55,75.5,75.54,22839.0,67.9733,68.0183,67.9733,68.0093,22839.0
2018-09-18 12:40:00,75.55,75.6,75.55,75.58,4126.0,68.0183,68.0633,68.0183,68.0453,4126.0
2018-09-18 12:50:00,75.58,75.61,75.53,75.61,6041.0,68.0453,68.0723,68.0003,68.0723,6041.0
2018-09-18 13:00:00,75.61,75.61,75.57,75.59,5986.0,68.0723,68.0723,68.0363,68.0543,5986.0
2018-09-18 13:10:00,75.58,75.64,75.57,75.64,6780.0,68.0453,68.0993,68.0363,68.0993,6780.0
2018-09-18 13:20:00,75.64,75.7,75.63,75.7,5314.0,68.0993,68.1533,68.0903,68.1533,5314.0
2018-09-18 13:30:00,75.69,75.7,75.62,75.62,7412.0,68.1443,68.1533,68.0813,68.0813,7412.0
2018-09-18 13:40:00,75.63,75.64,75.61,75.63,5490.0,68.0903,68.0993,68.0723,68.0903,5490.0
2018-09-18 13:50:00,75.63,75.67,75.63,75.64,3953.0,68.0903,68.1263,68.0903,68.0993,3953.0
2018-09-18 14:00:00,75.65,75.73,75.64,75.69,10589.0,68.1083,68.1803,68.0993,68.1443,10589.0
2018-09-18 14:10:00,75.7,75.73,75.68,75.73,10536.0,68.1533,68.1803,68.1353,68.1803,10536.0
2018-09-18 14:20:00,75.71,75.82,75.7,75.81,10210.0,68.1623,68.2614,68.1533,68.2524,10210.0
2018-09-18 14:30:00,75.81,75.81,75.75,75.76,11056.0,68.2524,68.2524,68.1984,68.2074,11056.0
2018-09-18 14:40:00,75.78,75.79,75.76,75.77,6955.0,68.2254,68.2344,68.2074,68.2164,6955.0
2018-09-18 14:50:00,75.77,75.78,75.74,75.75,13865.0,68.2164,68.2254,68.1894,68.1984,13865.0
2018-09-18 15:00:00,75.75,75.75,75.67,75.67,11507.0,68.1984,68.1984,68.1263,68.1263,11507.0
2018-09-18 15:10:00,75.67,75.67,75.59,75.59,17151.0,68.1263,68.1263,68.0543,68.0543,17151.0
2018-09-18 15:20:00,75.6,75.6,75.57,75.6,23740.0,68.0633,68.0633,68.0363,68.0633,23740.0
2018-09-18 15:30:00,75.6,75.62,75.56,75.59,24139.0,68.0633,68.0813,68.0273,68.0543,24139.0
2018-09-18 15:40:00,75.6,75.61,75.49,75.49,52092.0,68.0633,68.0723,67.9643,67.9643,52092.0
2018-09-18 15:50:00,75.48,75.53,75.43,75.46,108143.0,67.9553,68.0003,67.9103,67.9373,108143.0
2018-09-19 09:30:00,75.25,75.27,75.02,75.09,19677.0,67.7482,67.7662,67.5411,67.6041,19677.0
2018-09-19 09:40:00,75.04,75.04,74.89,74.89,11164.0,67.5591,67.5591,67.4241,67.4241,11164.0
2018-09-19 09:50:00,74.88,75.04,74.88,75.01,11010.0,67.4151,67.5591,67.4151,67.5321,11010.0
2018-09-19 10:00:00,75.01,75.05,74.93,74.98,13298.0,67.5321,67.5681,67.4601,67.5051,13298.0
2018-09-19 10:10:00,74.96,74.98,74.86,74.92,8532.0,67.4871,67.5051,67.3971,67.4511,8532.0
2018-09-19 10:20:00,74.92,74.93,74.81,74.91,7306.0,67.4511,67.4601,67.3521,67.4421,7306.0
2018-09-19 10:30:00,74.92,74.94,74.86,74.93,6297.0,67.4511,67.4691,67.3971,67.4601,6297.0
2018-09-19 10:40:00,74.92,75.0,74.91,74.95,3315.0,67.4511,67.5231,67.4421,67.4781,3315.0
2018-09-19 10:50:00,74.94,74.95,74.9,74.92,3796.0,67.4691,67.4781,67.4331,67.4511,3796.0
2018-09-19 11:00:00,74.94,74.94,74.87,74.91,5729.0,67.4691,67.4691,67.4061,67.4421,5729.0
2018-09-19 11:10:00,74.91,74.93,74.85,74.89,3306.0,67.4421,67.4601,67.3881,67.4241,3306.0
2018-09-19 11:20:00,74.89,74.9,74.8,74.8,5368.0,67.4241,67.4331,67.3431,67.3431,5368.0
2018-09-19 11:30:00,74.77,74.81,74.72,74.75,5269.0,67.3161,67.3521,67.271,67.298,5269.0
2018-09-19 11:40:00,74.78,74.82,74.73,74.82,4041.0,67.3251,67.3611,67.28,67.3611,4041.0
2018-09-19 11:50:00,74.84,74.84,74.77,74.8,4593.0,67.3791,67.3791,67.3161,67.3431,4593.0
2018-09-19 12:00:00,74.79,74.79,74.71,74.71,6707.0,67.3341,67.3341,67.262,67.262,6707.0
2018-09-19 12:10:00,74.69,74.69,74.63,74.66,6435.0,67.244,67.244,67.19,67.217,6435.0
2018-09-19 12:20:00,74.66,74.71,74.64,74.68,6291.0,67.217,67.262,67.199,67.235,6291.0
2018-09-19 12:30:00,74.68,74.72,74.66,74.66,5045.0,67.235,67.271,67.217,67.217,5045.0
2018-09-19 12:40:00,74.67,74.69,74.65,74.69,2904.0,67.226,67.244,67.208,67.244,2904.0
2018-09-19 12:50:00,74.69,74.73,74.66,74.68,8108.0,67.244,67.28,67.217,67.235,8108.0
2018-09-19 13:00:00,74.67,74.68,74.64,74.64,3743.0,67.226,67.235,67.199,67.199,3743.0
2018-09-19 13:10:00,74.63,74.67,74.61,74.65,7925.0,67.19,67.226,67.172,67.208,7925.0
2018-09-19 13:20:00,74.66,74.7,74.65,74.7,2373.0,67.217,67.253,67.208,67.253,2373.0
2018-09-19 13:30:00,74.7,74.72,74.68,74.71,5859.0,67.253,67.271,67.235,67.262,5859.0
2018-09-19 13:40:00,74.72,74.73,74.69,74.7,5850.0,67.271,67.28,67.244,67.253,5850.0
2018-09-19 13:50:00,74.7,74.71,74.66,74.67,6562.0,67.253,67.262,67.217,67.226,6562.0
2018-09-19 14:00:00,74.67,74.67,74.64,74.64,4668.0,67.226,67.226,67.199,67.199,4668.0
2018-09-19 14:10:00,74.62,74.66,74.62,74.65,7948.0,67.181,67.217,67.181,67.208,7948.0
2018-09-19 14:20:00,74.63,74.63,74.57,74.6,7722.0,67.19,67.19,67.136,67.163,7722.0
2018-09-19 14:30:00,74.59,74.6,74.57,74.6,8048.0,67.154,67.163,67.136,67.163,8048.0
2018-09-19 14:40:00,74.6,74.62,74.58,74.59,16754.0,67.163,67.181,67.145,67.154,16754.0
2018-09-19 14:50:00,74.59,74.61,74.57,74.57,7300.0,67.154,67.172,67.136,67.136,7300.0
2018-09-19 15:00:00,74.58,74.63,74.58,74.61,7776.0,67.145,67.19,67.145,67.172,7776.0
2018-09-19 15:10:00,74.61,74.62,74.57,74.6,42095.0,67.172,67.181,67.136,67.163,42095.0
2018-09-19 15:20:00,74.6,74.65,74.58,74.64,10324.0,67.163,67.208,67.145,67.199,10324.0
2018-09-19 15:30:00,74.64,74.7,74.63,74.69,16446.0,67.199,67.253,67.19,67.244,16446.0
2018-09-19 15:40:00,74.68,74.69,74.63,74.64,47257.0,67.235,67.244,67.19,67.199,47257.0
2018-09-19 15:50:00,74.65,74.7,74.64,74.7,59384.0,67.208,67.253,67.199,67.253,59384.0
2018-09-20 09:30:00,74.87,75.05,74.57,74.85,90857.0,67.4061,67.5681,67.136,67.3881,90857.0
2018-09-20 09:40:00,74.89,74.9,74.66,74.66,10812.0,67.4241,67.4331,67.217,67.217,10812.0
2018-09-20 09:50:00,74.63,74.64,74.53,74.55,9100.0,67.19,67.199,67.1,67.118,9100.0
2018-09-20 10:00:00,74.6,74.68,74.54,74.66,10947.0,67.163,67.235,67.109,67.217,10947.0
2018-09-20 10:10:00,74.67,74.72,74.57,74.57,9547.0,67.226,67.271,67.136,67.136,9547.0
2018-09-20 10:20:00,74.58,74.63,74.53,74.63,4908.0,67.145,67.19,67.1,67.19,4908.0
2018-09-20 10:30:00,74.64,74.79,74.64,74.78,5268.0,67.199,67.3341,67.199,67.3251,5268.0
2018-09-20 10:40:00,74.77,74.78,74.71,74.73,7382.0,67.3161,67.3251,67.262,67.28,7382.0
2018-09-20 10:50:00,74.74,74.79,74.74,74.76,5621.0,67.289,67.3341,67.289,67.307,5621.0
2018-09-20 11:00:00,74.76,74.85,74.72,74.77,47375.0,67.307,67.3881,67.271,67.3161,47375.0
2018-09-20 11:10:00,74.76,74.84,74.76,74.84,7573.0,67.307,67.3791,67.307,67.3791,7573.0
2018-09-20 11:20:00,74.84,74.84,74.79,74.79,12945.0,67.3791,67.3791,67.3341,67.3341,12945.0
2018-09-20 11:30:00,74.8,74.95,74.8,74.94,37189.0,67.3431,67.4781,67.3431,67.4691,37189.0
2018-09-20 11:40:00,74.92,74.98,74.91,74.98,5007.0,67.4511,67.5051,67.4421,67.5051,5007.0
2018-09-20 11:50:00,74.96,75.07,74.95,75.07,7516.0,67.4871,67.5861,67.4781,67.5861,7516.0
2018-09-20 12:00:00,75.07,75.11,74.94,74.95,8205.0,67.5861,67.6222,67.4691,67.4781,8205.0
2018-09-20 12:10:00,74.96,74.96,74.87,74.87,5000.0,67.4871,67.4871,67.4061,67.4061,5000.0
2018-09-20 12:20:00,74.86,74.88,74.83,74.88,5338.0,67.3971,67.4151,67.3701,67.4151,5338.0
2018-09-20 12:30:00,74.87,74.88,74.84,74.85,12200.0,67.4061,67.4151,67.3791,67.3881,12200.0
2018-09-20 12:40:00,74.86,74.87,74.83,74.85,5498.0,67.3971,67.4061,67.3701,67.3881,5498.0
2018-09-20 12:50:00,74.86,74.87,74.83,74.83,4578.0,67.3971,67.4061,67.3701,67.3701,4578.0
2018-09-20 13:00:00,74.84,74.89,74.84,74.88,5579.0,67.3791,67.4241,67.3791,67.4151,5579.0
2018-09-20 13:10:00,74.87,74.89,74.84,74.84,4400.0,67.4061,67.4241,67.3791,67.3791,4400.0
2018-09-20 13:20:00,74.84,74.84,74.75,74.77,12192.0,67.3791,67.3791,67.298,67.3161,12192.0
2018-09-20 13:30:00,74.76,74.76,74.73,74.74,3645.0,67.307,67.307,67.28,67.289,3645.0
2018-09-20 13:40:00,74.75,74.78,74.72,74.78,4124.0,67.298,67.3251,67.271,67.3251,4124.0
2018-09-20 13:50:00,74.79,74.8,74.75,74.76,3304.0,67.3341,67.3431,67.298,67.307,3304.0
2018-09-20 14:00:00,74.75,74.79,74.74,74.75,5190.0,67.298,67.3341,67.289,67.298,5190.0
2018-09-20 14:10:00,74.75,74.79,74.75,74.76,4798.0,67.298,67.3341,67.298,67.307,4798.0
2018-09-20 14:20:00,74.76,74.78,74.74,74.75,8385.0,67.307,67.3251,67.289,67.298,8385.0
2018-09-20 14:30:00,74.75,74.82,74.74,74.78,10995.0,67.298,67.3611,67.289,67.3251,10995.0
2018-09-20 14:40:00,74.77,74.81,74.75,74.8,18754.0,67.3161,67.3521,67.298,67.3431,18754.0
2018-09-20 14:50:00,74.79,74.81,74.77,74.77,12611.0,67.3341,67.3521,67.3161,67.3161,12611.0
2018-09-20 15:00:00,74.78,74.8,74.77,74.8,10319.0,67.3251,67.3431,67.3161,67.3431,10319.0
2018-09-20 15:10:00,74.81,74.83,74.79,74.82,25176.0,67.3521,67.3701,67.3341,67.3611,25176.0
2018-09-20 15:20:00,74.81,74.81,74.74,74.77,26650.0,67.3521,67.3521,67.289,67.3161,26650.0
2018-09-20 15:30:00,74.78,74.79,74.76,74.76,29237.0,67.3251,67.3341,67.307,67.307,29237.0
2018-09-20 15:40:00,74.76,74.78,74.73,74.74,85732.0,67.307,67.3251,67.28,67.289,85732.0
2018-09-20 15:50:00,74.73,74.8,74.71,74.8,105734.0,67.28,67.3431,67.262,67.3431,105734.0
2018-09-21 09:30:00,74.8,75.01,74.62,74.7,293691.0,67.3431,67.5321,67.181,67.253,293691.0
2018-09-21 09:40:00,74.71,74.85,74.68,74.72,19128.0,67.262,67.3881,67.235,67.271,19128.0
2018-09-21 09:50:00,74.71,74.74,74.64,74.74,12910.0,67.262,67.289,67.199,67.289,12910.0
2018-09-21 10:00:00,74.73,74.78,74.71,74.73,14562.0,67.28,67.3251,67.262,67.28,14562.0
2018-09-21 10:10:00,74.73,74.77,74.7,74.71,16645.0,67.28,67.3161,67.253,67.262,16645.0
2018-09-21 10:20:00,74.7,74.76,74.63,74.74,11912.0,67.253,67.307,67.19,67.289,11912.0
2018-09-21 10:30:00,74.75,74.78,74.72,74.76,23444.0,67.298,67.3251,67.271,67.307,23444.0
2018-09-21 10:40:00,74.77,74.79,74.69,74.7,66193.0,67.3161,67.3341,67.244,67.253,66193.0
2018-09-21 10:50:00,74.7,74.8,74.69,74.79,25777.0,67.253,67.3431,67.244,67.3341,25777.0
2018-09-21 11:00:00,74.79,74.8,74.69,74.72,30206.0,67.3341,67.3431,67.244,67.271,30206.0
2018-09-21 11:10:00,74.73,74.76,74.7,74.75,6228.0,67.28,67.307,67.253,67.298,6228.0
2018-09-21 11:20:00,74.75,74.75,74.67,74.68,9776.0,67.298,67.298,67.226,67.235,9776.0
2018-09-21 11:30:00,74.69,74.69,74.64,74.66,4927.0,67.244,67.244,67.199,67.217,4927.0
2018-09-21 11:40:00,74.66,74.7,74.64,74.67,8175.0,67.217,67.253,67.199,67.226,8175.0
2018-09-21 11:50:00,74.66,74.69,74.64,74.67,6287.0,67.217,67.244,67.199,67.226,6287.0
2018-09-21 12:00:00,74.67,74.69,74.64,74.65,10096.0,67.226,67.244,67.199,67.208,10096.0
2018-09-21 12:10:00,74.67,74.67,74.63,74.64,3256.0,67.226,67.226,67.19,67.199,3256.0
2018-09-21 12:20:00,74.63,74.68,74.63,74.65,4585.0,67.19,67.235,67.19,67.208,4585.0
2018-09-21 12:30:00,74.66,74.69,74.63,74.68,4140.0,67.217,67.244,67.19,67.235,4140.0
2018-09-21 12:40:00,74.69,74.69,74.67,74.67,10100.0,67.244,67.244,67.226,67.226,10100.0
2018-09-21 12:50:00,74.67,74.71,74.67,74.69,9074.0,67.226,67.262,67.226,67.244,9074.0
2018-09-21 13:00:00,74.67,74.69,74.67,74.67,3312.0,67.226,67.244,67.226,67.226,3312.0
2018-09-21 13:10:00,74.68,74.69,74.67,74.69,17613.0,67.235,67.244,67.226,67.244,17613.0
2018-09-21 13:20:00,74.7,74.71,74.68,74.68,18291.0,67.253,67.262,67.235,67.235,18291.0
2018-09-21 13:30:00,74.68,74.69,74.65,74.69,13639.0,67.235,67.244,67.208,67.244,13639.0
2018-09-21 13:40:00,74.7,74.72,74.7,74.7,9840.0,67.253,67.271,67.253,67.253,9840.0
2018-09-21 13:50:00,74.7,74.71,74.66,74.7,10950.0,67.253,67.262,67.217,67.253,10950.0
2018-09-21 14:00:00,74.73,74.74,74.69,74.71,9020.0,67.28,67.289,67.244,67.262,9020.0
2018-09-21 14:10:00,74.7,74.71,74.65,74.69,10093.0,67.253,67.262,67.208,67.244,10093.0
2018-09-21 14:20:00,74.69,74.73,74.68,74.73,9114.0,67.244,67.28,67.235,67.28,9114.0
2018-09-21 14:30:00,74.73,74.8,74.72,74.79,16167.0,67.28,67.3431,67.271,67.3341,16167.0
2018-09-21 14:40:00,74.79,74.79,74.74,74.75,6468.0,67.3341,67.3341,67.289,67.298,6468.0
2018-09-21 14:50:00,74.75,74.75,74.67,74.67,9020.0,67.298,67.298,67.226,67.226,9020.0
2018-09-21 15:00:00,74.67,74.78,74.66,74.78,7964.0,67.226,67.3251,67.217,67.3251,7964.0
2018-09-21 15:10:00,74.78,74.8,74.77,74.77,12749.0,67.3251,67.3431,67.3161,67.3161,12749.0
2018-09-21 15:20:00,74.78,74.84,74.77,74.82,11072.0,67.3251,67.3791,67.3161,67.3611,11072.0
2018-09-21 15:30:00,74.81,74.82,74.78,74.79,37003.0,67.3521,67.3611,67.3251,67.3341,37003.0
2018-09-21 15:40:00,74.8,74.81,74.7,74.7,79827.0,67.3431,67.3521,67.253,67.253,79827.0
2018-09-21 15:50:00,74.71,74.72,74.61,74.65,176771.0,67.262,67.271,67.172,67.208,176771.0
2018-09-24 09:30:00,74.57,74.72,74.42,74.42,21268.0,67.136,67.271,67.0009,67.0009,21268.0
2018-09-24 09:40:00,74.43,74.5,74.31,74.42,20383.0,67.0099,67.073,66.9019,67.0009,20383.0
2018-09-24 09:50:00,74.42,74.42,74.36,74.38,6187.0,67.0009,67.0009,66.9469,66.9649,6187.0
2018-09-24 10:00:00,74.44,74.46,74.33,74.42,16015.0,67.0189,67.037,66.9199,67.0009,16015.0
2018-09-24 10:10:00,74.4,74.44,74.34,74.38,35928.0,66.9829,67.0189,66.9289,66.9649,35928.0
2018-09-24 10:20:00,74.37,74.39,74.32,74.34,9514.0,66.9559,66.9739,66.9109,66.9289,9514.0
2018-09-24 10:30:00,74.32,74.33,74.1,74.11,7708.0,66.9109,66.9199,66.7128,66.7218,7708.0
2018-09-24 10:40:00,74.08,74.28,74.08,74.2,10457.0,66.6948,66.8749,66.6948,66.8029,10457.0
2018-09-24 10:50:00,74.18,74.23,74.01,74.07,45398.0,66.7849,66.8299,66.6318,66.6858,45398.0
2018-09-24 11:00:00,74.07,74.09,73.92,73.95,8320.0,66.6858,66.7038,66.5508,66.5778,8320.0
2018-09-24 11:10:00,73.95,74.01,73.94,73.96,9492.0,66.5778,66.6318,66.5688,66.5868,9492.0
2018-09-24 11:20:00,73.94,73.95,73.88,73.88,41638.0,66.5688,66.5778,66.5148,66.5148,41638.0
2018-09-24 11:30:00,73.86,73.87,73.76,73.8,11858.0,66.4968,66.5058,66.4067,66.4428,11858.0
2018-09-24 11:40:00,73.8,73.88,73.79,73.86,7769.0,66.4428,66.5148,66.4337,66.4968,7769.0
2018-09-24 11:50:00,73.87,73.89,73.8,73.83,14365.0,66.5058,66.5238,66.4428,66.4698,14365.0
2018-09-24 12:00:00,73.83,73.89,73.83,73.84,17903.0,66.4698,66.5238,66.4698,66.4788,17903.0
2018-09-24 12:10:00,73.84,73.84,73.81,73.84,7560.0,66.4788,66.4788,66.4518,66.4788,7560.0
2018-09-24 12:20:00,73.83,73.9,73.81,73.86,16712.0,66.4698,66.5328,66.4518,66.4968,16712.0
2018-09-24 12:30:00,73.86,73.87,73.79,73.79,18886.0,66.4968,66.5058,66.4337,66.4337,18886.0
2018-09-24 12:40:00,73.8,73.84,73.77,73.84,17927.0,66.4428,66.4788,66.4157,66.4788,17927.0
2018-09-24 12:50:00,73.84,73.87,73.81,73.84,19205.0,66.4788,66.5058,66.4518,66.4788,19205.0
2018-09-24 13:00:00,73.83,73.84,73.78,73.82,13497.0,66.4698,66.4788,66.4247,66.4608,13497.0
2018-09-24 13:10:00,73.81,73.86,73.81,73.84,7203.0,66.4518,66.4968,66.4518,66.4788,7203.0
2018-09-24 13:20:00,73.85,73.91,73.85,73.9,9890.0,66.4878,66.5418,66.4878,66.5328,9890.0
2018-09-24 13:30:00,73.91,73.95,73.9,73.93,6700.0,66.5418,66.5778,66.5328,66.5598,6700.0
2018-09-24 13:40:00,73.94,73.95,73.88,73.88,8369.0,66.5688,66.5778,66.5148,66.5148,8369.0
2018-09-24 13:50:00,73.89,73.92,73.88,73.88,7224.0,66.5238,66.5508,66.5148,66.5148,7224.0
2018-09-24 14:00:00,73.87,73.88,73.82,73.83,8180.0,66.5058,66.5148,66.4608,66.4698,8180.0
2018-09-24 14:10:00,73.83,73.88,73.83,73.86,11413.0,66.4698,66.5148,66.4698,66.4968,11413.0
2018-09-24 14:20:00,73.86,73.88,73.82,73.82,12383.0,66.4968,66.5148,66.4608,66.4608,12383.0
2018-09-24 14:30:00,73.83,73.83,73.75,73.76,12757.0,66.4698,66.4698,66.3977,66.4067,12757.0
2018-09-24 14:40:00,73.76,73.79,73.75,73.77,11361.0,66.4067,66.4337,66.3977,66.4157,11361.0
2018-09-24 14:50:00,73.77,73.79,73.75,73.76,15640.0,66.4157,66.4337,66.3977,66.4067,15640.0
2018-09-24 15:00:00,73.76,73.8,73.74,73.77,21319.0,66.4067,66.4428,66.3887,66.4157,21319.0
2018-09-24 15:10:00,73.76,73.8,73.75,73.78,20552.0,66.4067,66.4428,66.3977,66.4247,20552.0
2018-09-24 15:20:00,73.78,73.79,73.75,73.76,18117.0,66.4247,66.4337,66.3977,66.4067,18117.0
2018-09-24 15:30:00,73.77,73.78,73.74,73.74,89568.0,66.4157,66.4247,66.3887,66.3887,89568.0
2018-09-24 15:40:00,73.74,73.82,73.69,73.81,74031.0,66.3887,66.4608,66.3437,66.4518,74031.0
2018-09-24 15:50:00,73.82,73.83,73.72,73.73,150846.0,66.4608,66.4698,66.3707,66.3797,150846.0
2018-09-25 09:30:00,73.88,73.97,73.61,73.77,21732.0,66.5148,66.5958,66.2717,66.4157,21732.0
2018-09-25 09:40:00,73.8,73.81,73.68,73.7,22827.0,66.4428,66.4518,66.3347,66.3527,22827.0
2018-09-25 09:50:00,73.68,73.68,73.55,73.6,12202.0,66.3347,66.3347,66.2177,66.2627,12202.0
2018-09-25 10:00:00,73.61,73.62,73.54,73.61,34018.0,66.2717,66.2807,66.2087,66.2717,34018.0
2018-09-25 10:10:00,73.61,73.61,73.53,73.53,14280.0,66.2717,66.2717,66.1997,66.1997,14280.0
2018-09-25 10:20:00,73.54,73.64,73.53,73.64,14842.0,66.2087,66.2987,66.1997,66.2987,14842.0
2018-09-25 10:30:00,73.65,73.66,73.57,73.6,12873.0,66.3077,66.3167,66.2357,66.2627,12873.0
2018-09-25 10:40:00,73.58,73.66,73.58,73.65,22274.0,66.2447,66.3167,66.2447,66.3077,22274.0
2018-09-25 10:50:00,73.66,73.66,73.57,73.57,18553.0,66.3167,66.3167,66.2357,66.2357,18553.0
2018-09-25 11:00:00,73.56,73.6,73.53,73.6,19991.0,66.2267,66.2627,66.1997,66.2627,19991.0
2018-09-25 11:10:00,73.6,73.61,73.57,73.6,8458.0,66.2627,66.2717,66.2357,66.2627,8458.0
2018-09-25 11:20:00,73.61,73.62,73.59,73.61,16079.0,66.2717,66.2807,66.2537,66.2717,16079.0
2018-09-25 11:30:00,73.61,73.61,73.54,73.58,59830.0,66.2717,66.2717,66.2087,66.2447,59830.0
2018-09-25 11:40:00,73.57,73.61,73.54,73.56,68009.0,66.2357,66.2717,66.2087,66.2267,68009.0
2018-09-25 11:50:00,73.56,73.6,73.54,73.56,80239.0,66.2267,66.2627,66.2087,66.2267,80239.0
2018-09-25 12:00:00,73.56,73.6,73.54,73.57,42118.0,66.2267,66.2627,66.2087,66.2357,42118.0
2018-09-25 12:10:00,73.56,73.58,73.53,73.57,17247.0,66.2267,66.2447,66.1997,66.2357,17247.0
2018-09-25 12:20:00,73.57,73.6,73.56,73.57,25278.0,66.2357,66.2627,66.2267,66.2357,25278.0
2018-09-25 12:30:00,73.59,73.61,73.58,73.6,20809.0,66.2537,66.2717,66.2447,66.2627,20809.0
2018-09-25 12:40:00,73.6,73.61,73.53,73.54,20926.0,66.2627,66.2717,66.1997,66.2087,20926.0
2018-09-25 12:50:00,73.54,73.58,73.53,73.56,11056.0,66.2087,66.2447,66.1997,66.2267,11056.0
2018-09-25 13:00:00,73.56,73.57,73.53,73.54,37647.0,66.2267,66.2357,66.1997,66.2087,37647.0
2018-09-25 13:10:00,73.54,73.56,73.53,73.54,15926.0,66.2087,66.2267,66.1997,66.2087,15926.0
2018-09-25 13:20:00,73.55,73.55,73.53,73.54,20802.0,66.2177,66.2177,66.1997,66.2087,20802.0
2018-09-25 13:30:00,73.53,73.56,73.53,73.55,23631.0,66.1997,66.2267,66.1997,66.2177,23631.0
2018-09-25 13:40:00,73.56,73.56,73.39,73.42,12083.0,66.2267,66.2267,66.0736,66.1006,12083.0
2018-09-25 13:50:00,73.41,73.45,73.4,73.45,11399.0,66.0916,66.1276,66.0826,66.1276,11399.0
2018-09-25 14:00:00,73.44,73.48,73.43,73.43,10636.0,66.1186,66.1547,66.1096,66.1096,10636.0
2018-09-25 14:10:00,73.44,73.51,73.43,73.51,9400.0,66.1186,66.1817,66.1096,66.1817,9400.0
2018-09-25 14:20:00,73.52,73.53,73.43,73.44,11694.0,66.1907,66.1997,66.1096,66.1186,11694.0
2018-09-25 14:30:00,73.44,73.44,73.3,73.32,26478.0,66.1186,66.1186,65.9926,66.0106,26478.0
2018-09-25 14:40:00,73.33,73.33,73.27,73.28,13128.0,66.0196,66.0196,65.9656,65.9746,13128.0
2018-09-25 14:50:00,73.27,73.34,73.21,73.32,14626.0,65.9656,66.0286,65.9116,66.0106,14626.0
2018-09-25 15:00:00,73.33,73.36,73.31,73.33,11667.0,66.0196,66.0466,66.0016,66.0196,11667.0
2018-09-25 15:10:00,73.33,73.35,73.31,73.34,9009.0,66.0196,66.0376,66.0016,66.0286,9009.0
2018-09-25 15:20:00,73.34,73.35,73.31,73.32,16047.0,66.0286,66.0376,66.0016,66.0106,16047.0
2018-09-25 15:30:00,73.31,73.36,73.27,73.34,38554.0,66.0016,66.0466,65.9656,66.0286,38554.0
2018-09-25 15:40:00,73.34,73.34,73.24,73.3,58652.0,66.0286,66.0286,65.9386,65.9926,58652.0
2018-09-25 15:50:00,73.3,73.31,73.21,73.26,190805.0,65.9926,66.0016,65.9116,65.9566,190805.0
2018-09-26 09:30:00,73.23,73.35,73.12,73.27,20072.0,65.9296,66.0376,65.8305,65.9656,20072.0
2018-09-26 09:40:00,73.24,73.24,73.01,73.08,12713.0,65.9386,65.9386,65.7315,65.7945,12713.0
2018-09-26 09:50:00,73.08,73.16,73.05,73.13,10708.0,65.7945,65.8666,65.7675,65.8395,10708.0
2018-09-26 10:00:00,73.13,73.19,73.04,73.06,15940.0,65.8395,65.8936,65.7585,65.7765,15940.0
2018-09-26 10:10:00,73.01,73.04,72.94,72.94,15183.0,65.7315,65.7585,65.6685,65.6685,15183.0
2018-09-26 10:20:00,72.93,73.02,72.93,73.01,12504.0,65.6595,65.7405,65.6595,65.7315,12504.0
2018-09-26 10:30:00,73.01,73.08,72.99,73.07,17504.0,65.7315,65.7945,65.7135,65.7855,17504.0
2018-09-26 10:40:00,73.05,73.09,73.02,73.09,25332.0,65.7675,65.8035,65.7405,65.8035,25332.0
2018-09-26 10:50:00,73.1,73.14,73.04,73.04,10182.0,65.8125,65.8485,65.7585,65.7585,10182.0
2018-09-26 11:00:00,73.05,73.13,73.01,73.13,13775.0,65.7675,65.8395,65.7315,65.8395,13775.0
2018-09-26 11:10:00,73.14,73.18,73.08,73.18,5645.0,65.8485,65.8846,65.7945,65.8846,5645.0
2018-09-26 11:20:00,73.18,73.26,73.18,73.24,7438.0,65.8846,65.9566,65.8846,65.9386,7438.0
2018-09-26 11:30:00,73.23,73.23,73.15,73.16,15388.0,65.9296,65.9296,65.8576,65.8666,15388.0
2018-09-26 11:40:00,73.16,73.17,73.1,73.14,19332.0,65.8666,65.8756,65.8125,65.8485,19332.0
2018-09-26 11:50:00,73.15,73.19,73.09,73.13,22605.0,65.8576,65.8936,65.8035,65.8395,22605.0
2018-09-26 12:00:00,73.13,73.16,73.04,73.09,16862.0,65.8395,65.8666,65.7585,65.8035,16862.0
2018-09-26 12:10:00,73.11,73.17,73.07,73.16,51659.0,65.8215,65.8756,65.7855,65.8666,51659.0
2018-09-26 12:20:00,73.17,73.23,73.16,73.22,10371.0,65.8756,65.9296,65.8666,65.9206,10371.0
2018-09-26 12:30:00,73.23,73.25,73.17,73.2,42582.0,65.9296,65.9476,65.8756,65.9026,42582.0
2018-09-26 12:40:00,73.2,73.27,73.19,73.23,7280.0,65.9026,65.9656,65.8936,65.9296,7280.0
2018-09-26 12:50:00,73.23,73.26,73.19,73.19,7260.0,65.9296,65.9566,65.8936,65.8936,7260.0
2018-09-26 13:00:00,73.2,73.21,73.16,73.17,14127.0,65.9026,65.9116,65.8666,65.8756,14127.0
2018-09-26 13:10:00,73.16,73.17,73.14,73.16,6711.0,65.8666,65.8756,65.8485,65.8666,6711.0
2018-09-26 13:20:00,73.16,73.19,73.15,73.18,10390.0,65.8666,65.8936,65.8576,65.8846,10390.0
2018-09-26 13:30:00,73.17,73.19,73.08,73.08,12218.0,65.8756,65.8936,65.7945,65.7945,12218.0
2018-09-26 13:40:00,73.08,73.09,73.03,73.04,8189.0,65.7945,65.8035,65.7495,65.7585,8189.0
2018-09-26 13:50:00,73.04,73.04,72.98,72.98,10734.0,65.7585,65.7585,65.7045,65.7045,10734.0
2018-09-26 14:00:00,73.0,73.14,73.0,73.08,12578.0,65.7225,65.8485,65.7225,65.7945,12578.0
2018-09-26 14:10:00,73.08,73.19,73.05,73.13,14442.0,65.7945,65.8936,65.7675,65.8395,14442.0
2018-09-26 14:20:00,73.16,73.16,73.05,73.09,7085.0,65.8666,65.8666,65.7675,65.8035,7085.0
2018-09-26 14:30:00,73.09,73.11,73.03,73.04,11086.0,65.8035,65.8215,65.7495,65.7585,11086.0
2018-09-26 14:40:00,73.04,73.04,72.98,73.0,6741.0,65.7585,65.7585,65.7045,65.7225,6741.0
2018-09-26 14:50:00,73.0,73.04,72.96,73.03,20214.0,65.7225,65.7585,65.6865,65.7495,20214.0
2018-09-26 15:00:00,73.02,73.02,72.96,73.01,11226.0,65.7405,65.7405,65.6865,65.7315,11226.0
2018-09-26 15:10:00,73.02,73.08,72.99,73.08,10944.0,65.7405,65.7945,65.7135,65.7945,10944.0
2018-09-26 15:20:00,73.09,73.14,73.07,73.09,13198.0,65.8035,65.8485,65.7855,65.8035,13198.0
2018-09-26 15:30:00,73.08,73.09,73.02,73.03,18249.0,65.7945,65.8035,65.7405,65.7495,18249.0
2018-09-26 15:40:00,73.02,73.02,72.7,72.74,55078.0,65.7405,65.7405,65.4524,65.4884,55078.0
2018-09-26 15:50:00,72.72,72.8,72.63,72.72,122606.0,65.4704,65.5424,65.3894,65.4704,122606.0
2018-09-27 09:30:00,72.98,73.09,72.72,72.85,16799.0,65.7045,65.8035,65.4704,65.5875,16799.0
2018-09-27 09:40:00,72.86,72.94,72.86,72.89,8029.0,65.5965,65.6685,65.5965,65.6235,8029.0
2018-09-27 09:50:00,72.89,72.89,72.79,72.84,10507.0,65.6235,65.6235,65.5334,65.5785,10507.0
2018-09-27 10:00:00,72.82,72.87,72.78,72.8,12349.0,65.5605,65.6055,65.5244,65.5424,12349.0
2018-09-27 10:10:00,72.8,73.02,72.79,73.01,12809.0,65.5424,65.7405,65.5334,65.7315,12809.0
2018-09-27 10:20:00,73.01,73.01,72.92,72.96,13435.0,65.7315,65.7315,65.6505,65.6865,13435.0
2018-09-27 10:30:00,72.95,73.05,72.92,73.05,24946.0,65.6775,65.7675,65.6505,65.7675,24946.0
2018-09-27 10:40:00,73.03,73.05,72.94,73.03,62668.0,65.7495,65.7675,65.6685,65.7495,62668.0
2018-09-27 10:50:00,73.03,73.08,72.93,73.03,65213.0,65.7495,65.7945,65.6595,65.7495,65213.0
2018-09-27 11:00:00,73.04,73.08,73.01,73.05,16067.0,65.7585,65.7945,65.7315,65.7675,16067.0
2018-09-27 11:10:00,73.05,73.05,72.97,73.03,6845.0,65.7675,65.7675,65.6955,65.7495,6845.0
2018-09-27 11:20:00,73.05,73.08,73.03,73.08,14202.0,65.7675,65.7945,65.7495,65.7945,14202.0
2018-09-27 11:30:00,73.08,73.08,73.0,73.06,14351.0,65.7945,65.7945,65.7225,65.7765,14351.0
2018-09-27 11:40:00,73.06,73.06,73.01,73.05,3987.0,65.7765,65.7765,65.7315,65.7675,3987.0
2018-09-27 11:50:00,73.04,73.07,73.01,73.04,9926.0,65.7585,65.7855,65.7315,65.7585,9926.0
2018-09-27 12:00:00,73.05,73.09,73.02,73.02,15706.0,65.7675,65.8035,65.7405,65.7405,15706.0
2018-09-27 12:10:00,73.02,73.13,73.02,73.1,9964.0,65.7405,65.8395,65.7405,65.8125,9964.0
2018-09-27 12:20:00,73.11,73.11,73.06,73.09,10671.0,65.8215,65.8215,65.7765,65.8035,10671.0
2018-09-27 12:30:00,73.11,73.12,73.07,73.11,11889.0,65.8215,65.8305,65.7855,65.8215,11889.0
2018-09-27 12:40:00,73.11,73.13,73.08,73.12,13981.0,65.8215,65.8395,65.7945,65.8305,13981.0
2018-09-27 12:50:00,73.12,73.12,73.05,73.06,7929.0,65.8305,65.8305,65.7675,65.7765,7929.0
2018-09-27 13:00:00,73.06,73.07,73.02,73.05,6801.0,65.7765,65.7855,65.7405,65.7675,6801.0
2018-09-27 13:10:00,73.05,73.1,73.03,73.09,8181.0,65.7675,65.8125,65.7495,65.8035,8181.0
2018-09-27 13:20:00,73.07,73.1,72.99,72.99,7442.0,65.7855,65.8125,65.7135,65.7135,7442.0
2018-09-27 13:30:00,73.0,73.04,73.0,73.01,3829.0,65.7225,65.7585,65.7225,65.7315,3829.0
2018-09-27 13:40:00,73.0,73.01,72.99,73.0,7765.0,65.7225,65.7315,65.7135,65.7225,7765.0
2018-09-27 13:50:00,73.0,73.0,72.97,72.98,4561.0,65.7225,65.7225,65.6955,65.7045,4561.0
2018-09-27 14:00:00,72.98,72.98,72.91,72.92,11975.0,65.7045,65.7045,65.6415,65.6505,11975.0
2018-09-27 14:10:00,72.93,72.95,72.9,72.9,5085.0,65.6595,65.6775,65.6325,65.6325,5085.0
2018-09-27 14:20:00,72.92,72.94,72.89,72.91,10616.0,65.6505,65.6685,65.6235,65.6415,10616.0
2018-09-27 14:30:00,72.91,72.94,72.86,72.88,7862.0,65.6415,65.6685,65.5965,65.6145,7862.0
2018-09-27 14:40:00,72.88,72.88,72.76,72.77,10643.0,65.6145,65.6145,65.5064,65.5154,10643.0
2018-09-27 14:50:00,72.77,72.78,72.71,72.72,9111.0,65.5154,65.5244,65.4614,65.4704,9111.0
2018-09-27 15:00:00,72.71,72.75,72.71,72.73,12352.0,65.4614,65.4974,65.4614,65.4794,12352.0
2018-09-27 15:10:00,72.74,72.77,72.69,72.69,13766.0,65.4884,65.5154,65.4434,65.4434,13766.0
2018-09-27 15:20:00,72.7,72.7,72.59,72.61,19484.0,65.4524,65.4524,65.3534,65.3714,19484.0
2018-09-27 15:30:00,72.6,72.61,72.55,72.56,26788.0,65.3624,65.3714,65.3174,65.3264,26788.0
2018-09-27 15:40:00,72.56,72.65,72.53,72.64,51613.0,65.3264,65.4074,65.2994,65.3984,51613.0
2018-09-27 15:50:00,72.63,72.69,72.6,72.65,110263.0,65.3894,65.4434,65.3624,65.4074,110263.0
2018-09-28 09:30:00,72.17,72.38,72.12,72.31,16677.0,65.3106,65.5006,65.2653,65.4373,16677.0
2018-09-28 09:40:00,72.34,72.44,72.34,72.4,19717.0,65.4644,65.5549,65.4644,65.5187,19717.0
2018-09-28 09:50:00,72.39,72.45,72.36,72.41,15698.0,65.5097,65.564,65.4825,65.5278,15698.0
2018-09-28 10:00:00,72.38,72.42,72.33,72.39,9619.0,65.5006,65.5368,65.4554,65.5097,9619.0
2018-09-28 10:10:00,72.37,72.44,72.37,72.42,14020.0,65.4916,65.5549,65.4916,65.5368,14020.0
2018-09-28 10:20:00,72.42,72.49,72.38,72.47,33301.0,65.5368,65.6002,65.5006,65.5821,33301.0
2018-09-28 10:30:00,72.48,72.49,72.4,72.42,51177.0,65.5911,65.6002,65.5187,65.5368,51177.0
2018-09-28 10:40:00,72.41,72.44,72.38,72.38,9860.0,65.5278,65.5549,65.5006,65.5006,9860.0
2018-09-28 10:50:00,72.38,72.44,72.38,72.39,18101.0,65.5006,65.5549,65.5006,65.5097,18101.0
2018-09-28 11:00:00,72.4,72.45,72.35,72.35,8028.0,65.5187,65.564,65.4735,65.4735,8028.0
2018-09-28 11:10:00,72.34,72.38,72.34,72.34,4244.0,65.4644,65.5006,65.4644,65.4644,4244.0
2018-09-28 11:20:00,72.36,72.42,72.36,72.4,7690.0,65.4825,65.5368,65.4825,65.5187,7690.0
2018-09-28 11:30:00,72.4,72.42,72.36,72.37,8267.0,65.5187,65.5368,65.4825,65.4916,8267.0
2018-09-28 11:40:00,72.37,72.38,72.33,72.33,7896.0,65.4916,65.5006,65.4554,65.4554,7896.0
2018-09-28 11:50:00,72.33,72.33,72.27,72.27,4530.0,65.4554,65.4554,65.4011,65.4011,4530.0
2018-09-28 12:00:00,72.28,72.33,72.28,72.31,7575.0,65.4101,65.4554,65.4101,65.4373,7575.0
2018-09-28 12:10:00,72.32,72.34,72.3,72.32,4791.0,65.4463,65.4644,65.4282,65.4463,4791.0
2018-09-28 12:20:00,72.32,72.35,72.27,72.29,4633.0,65.4463,65.4735,65.4011,65.4192,4633.0
2018-09-28 12:30:00,72.29,72.33,72.29,72.3,3875.0,65.4192,65.4554,65.4192,65.4282,3875.0
2018-09-28 12:40:00,72.31,72.36,72.27,72.27,10081.0,65.4373,65.4825,65.4011,65.4011,10081.0
2018-09-28 12:50:00,72.27,72.33,72.27,72.32,3930.0,65.4011,65.4554,65.4011,65.4463,3930.0
2018-09-28 13:00:00,72.31,72.37,72.28,72.37,29225.0,65.4373,65.4916,65.4101,65.4916,29225.0
2018-09-28 13:10:00,72.37,72.39,72.33,72.36,34386.0,65.4916,65.5097,65.4554,65.4825,34386.0
2018-09-28 13:20:00,72.37,72.45,72.36,72.45,37367.0,65.4916,65.564,65.4825,65.564,37367.0
2018-09-28 13:30:00,72.45,72.49,72.38,72.49,47293.0,65.564,65.6002,65.5006,65.6002,47293.0
2018-09-28 13:40:00,72.49,72.49,72.43,72.44,11740.0,65.6002,65.6002,65.5459,65.5549,11740.0
2018-09-28 13:50:00,72.44,72.49,72.39,72.39,6553.0,65.5549,65.6002,65.5097,65.5097,6553.0
2018-09-28 14:00:00,72.39,72.45,72.39,72.44,17477.0,65.5097,65.564,65.5097,65.5549,17477.0
2018-09-28 14:10:00,72.45,72.59,72.44,72.59,20387.0,65.564,65.6907,65.5549,65.6907,20387.0
2018-09-28 14:20:00,72.59,72.61,72.55,72.58,6612.0,65.6907,65.7088,65.6545,65.6816,6612.0
2018-09-28 14:30:00,72.58,72.65,72.57,72.65,11909.0,65.6816,65.745,65.6726,65.745,11909.0
2018-09-28 14:40:00,72.65,72.66,72.58,72.58,5838.0,65.745,65.754,65.6816,65.6816,5838.0
2018-09-28 14:50:00,72.57,72.59,72.54,72.55,8165.0,65.6726,65.6907,65.6454,65.6545,8165.0
2018-09-28 15:00:00,72.55,72.58,72.55,72.58,5664.0,65.6545,65.6816,65.6545,65.6816,5664.0
2018-09-28 15:10:00,72.6,72.62,72.57,72.61,14477.0,65.6997,65.7178,65.6726,65.7088,14477.0
2018-09-28 15:20:00,72.62,72.72,72.62,72.67,10801.0,65.7178,65.8083,65.7178,65.7631,10801.0
2018-09-28 15:30:00,72.66,72.69,72.59,72.67,64960.0,65.754,65.7812,65.6907,65.7631,64960.0
2018-09-28 15:40:00,72.67,72.73,72.63,72.64,53883.0,65.7631,65.8174,65.7269,65.7359,53883.0
2018-09-28 15:50:00,72.63,72.65,72.6,72.65,165601.0,65.7269,65.745,65.6997,65.745,165601.0
2018-10-01 09:30:00,72.99,73.0,72.7,72.86,17463.0,66.0527,66.0617,65.7902,65.935,17463.0
2018-10-01 09:40:00,72.9,73.03,72.87,72.88,17080.0,65.9712,66.0888,65.9441,65.9531,17080.0
2018-10-01 09:50:00,72.92,72.92,72.8,72.81,6648.0,65.9893,65.9893,65.8807,65.8898,6648.0
2018-10-01 10:00:00,72.81,72.85,72.64,72.64,6264.0,65.8898,65.926,65.7359,65.7359,6264.0
2018-10-01 10:10:00,72.65,72.72,72.57,72.65,6211.0,65.745,65.8083,65.6726,65.745,6211.0
2018-10-01 10:20:00,72.62,72.75,72.62,72.74,8833.0,65.7178,65.8355,65.7178,65.8264,8833.0
2018-10-01 10:30:00,72.76,72.8,72.73,72.75,4623.0,65.8445,65.8807,65.8174,65.8355,4623.0
2018-10-01 10:40:00,72.74,72.74,72.64,72.66,8369.0,65.8264,65.8264,65.7359,65.754,8369.0
2018-10-01 10:50:00,72.68,72.7,72.63,72.65,9907.0,65.7721,65.7902,65.7269,65.745,9907.0
2018-10-01 11:00:00,72.68,72.74,72.67,72.7,8881.0,65.7721,65.8264,65.7631,65.7902,8881.0
2018-10-01 11:10:00,72.71,72.71,72.67,72.68,5715.0,65.7993,65.7993,65.7631,65.7721,5715.0
2018-10-01 11:20:00,72.68,72.68,72.63,72.63,6054.0,65.7721,65.7721,65.7269,65.7269,6054.0
2018-10-01 11:30:00,72.63,72.63,72.6,72.63,8595.0,65.7269,65.7269,65.6997,65.7269,8595.0
2018-10-01 11:40:00,72.62,72.63,72.57,72.59,10458.0,65.7178,65.7269,65.6726,65.6907,10458.0
2018-10-01 11:50:00,72.58,72.61,72.56,72.56,8581.0,65.6816,65.7088,65.6635,65.6635,8581.0
2018-10-01 12:00:00,72.55,72.61,72.55,72.6,7997.0,65.6545,65.7088,65.6545,65.6997,7997.0
2018-10-01 12:10:00,72.6,72.6,72.56,72.59,5358.0,65.6997,65.6997,65.6635,65.6907,5358.0
2018-10-01 12:20:00,72.6,72.61,72.46,72.46,5946.0,65.6997,65.7088,65.573,65.573,5946.0
2018-10-01 12:30:00,72.47,72.5,72.42,72.5,5882.0,65.5821,65.6092,65.5368,65.6092,5882.0
2018-10-01 12:40:00,72.5,72.5,72.45,72.49,6094.0,65.6092,65.6092,65.564,65.6002,6094.0
2018-10-01 12:50:00,72.51,72.51,72.48,72.49,8086.0,65.6183,65.6183,65.5911,65.6002,8086.0
2018-10-01 13:00:00,72.49,72.59,72.49,72.56,6021.0,65.6002,65.6907,65.6002,65.6635,6021.0
2018-10-01 13:10:00,72.57,72.61,72.56,72.6,6385.0,65.6726,65.7088,65.6635,65.6997,6385.0
2018-10-01 13:20:00,72.59,72.61,72.54,72.55,4562.0,65.6907,65.7088,65.6454,65.6545,4562.0
2018-10-01 13:30:00,72.54,72.58,72.52,72.58,5748.0,65.6454,65.6816,65.6273,65.6816,5748.0
2018-10-01 13:40:00,72.57,72.59,72.56,72.59,4493.0,65.6726,65.6907,65.6635,65.6907,4493.0
2018-10-01 13:50:00,72.58,72.61,72.56,72.61,9105.0,65.6816,65.7088,65.6635,65.7088,9105.0
2018-10-01 14:00:00,72.6,72.61,72.55,72.56,6146.0,65.6997,65.7088,65.6545,65.6635,6146.0
2018-10-01 14:10:00,72.56,72.58,72.55,72.58,7900.0,65.6635,65.6816,65.6545,65.6816,7900.0
2018-10-01 14:20:00,72.57,72.6,72.53,72.58,12714.0,65.6726,65.6997,65.6364,65.6816,12714.0
2018-10-01 14:30:00,72.58,72.6,72.55,72.58,8904.0,65.6816,65.6997,65.6545,65.6816,8904.0
2018-10-01 14:40:00,72.58,72.6,72.55,72.6,7723.0,65.6816,65.6997,65.6545,65.6997,7723.0
2018-10-01 14:50:00,72.59,72.59,72.54,72.58,4974.0,65.6907,65.6907,65.6454,65.6816,4974.0
2018-10-01 15:00:00,72.57,72.59,72.53,72.53,7808.0,65.6726,65.6907,65.6364,65.6364,7808.0
2018-10-01 15:10:00,72.54,72.55,72.5,72.53,25949.0,65.6454,65.6545,65.6092,65.6364,25949.0
2018-10-01 15:20:00,72.53,72.54,72.44,72.47,11002.0,65.6364,65.6454,65.5549,65.5821,11002.0
2018-10-01 15:30:00,72.47,72.48,72.44,72.46,10237.0,65.5821,65.5911,65.5549,65.573,10237.0
2018-10-01 15:40:00,72.45,72.49,72.39,72.48,24104.0,65.564,65.6002,65.5097,65.5911,24104.0
2018-10-01 15:50:00,72.47,72.53,72.46,72.5,102686.0,65.5821,65.6364,65.573,65.6092,102686.0
2018-10-02 09:30:00,72.45,72.59,72.32,72.56,26018.0,65.564,65.6907,65.4463,65.6635,26018.0
2018-10-02 09:40:00,72.5,72.62,72.46,72.55,10654.0,65.6092,65.7178,65.573,65.6545,10654.0
2018-10-02 09:50:00,72.53,72.71,72.52,72.62,8003.0,65.6364,65.7993,65.6273,65.7178,8003.0
2018-10-02 10:00:00,72.62,72.63,72.5,72.55,49400.0,65.7178,65.7269,65.6092,65.6545,49400.0
2018-10-02 10:10:00,72.55,72.58,72.44,72.46,24592.0,65.6545,65.6816,65.5549,65.573,24592.0
2018-10-02 10:20:00,72.44,72.5,72.36,72.49,13527.0,65.5549,65.6092,65.4825,65.6002,13527.0
2018-10-02 10:30:00,72.49,72.49,72.4,72.42,6555.0,65.6002,65.6002,65.5187,65.5368,6555.0
2018-10-02 10:40:00,72.44,72.45,72.4,72.44,11727.0,65.5549,65.564,65.5187,65.5549,11727.0
2018-10-02 10:50:00,72.44,72.53,72.25,72.27,26970.0,65.5549,65.6364,65.383,65.4011,26970.0
2018-10-02 11:00:00,72.29,72.36,72.29,72.34,9435.0,65.4192,65.4825,65.4192,65.4644,9435.0
2018-10-02 11:10:00,72.35,72.39,72.33,72.34,11186.0,65.4735,65.5097,65.4554,65.4644,11186.0
2018-10-02 11:20:00,72.36,72.36,72.28,72.29,8570.0,65.4825,65.4825,65.4101,65.4192,8570.0
2018-10-02 11:30:00,72.28,72.35,72.27,72.27,11925.0,65.4101,65.4735,65.4011,65.4011,11925.0
2018-10-02 11:40:00,72.28,72.28,72.11,72.2,30377.0,65.4101,65.4101,65.2563,65.3377,30377.0
2018-10-02 11:50:00,72.2,72.26,72.18,72.2,5903.0,65.3377,65.392,65.3196,65.3377,5903.0
2018-10-02 12:00:00,72.21,72.31,72.2,72.26,18519.0,65.3468,65.4373,65.3377,65.392,18519.0
2018-10-02 12:10:00,72.25,72.28,72.23,72.24,17476.0,65.383,65.4101,65.3649,65.3739,17476.0
2018-10-02 12:20:00,72.24,72.29,72.22,72.27,5927.0,65.3739,65.4192,65.3558,65.4011,5927.0
2018-10-02 12:30:00,72.26,72.28,72.21,72.28,11988.0,65.392,65.4101,65.3468,65.4101,11988.0
2018-10-02 12:40:00,72.28,72.31,72.23,72.23,11830.0,65.4101,65.4373,65.3649,65.3649,11830.0
2018-10-02 12:50:00,72.23,72.24,72.18,72.22,9852.0,65.3649,65.3739,65.3196,65.3558,9852.0
2018-10-02 13:00:00,72.22,72.27,72.19,72.25,13582.0,65.3558,65.4011,65.3287,65.383,13582.0
2018-10-02 13:10:00,72.24,72.33,72.23,72.31,8172.0,65.3739,65.4554,65.3649,65.4373,8172.0
2018-10-02 13:20:00,72.32,72.33,72.31,72.32,5677.0,65.4463,65.4554,65.4373,65.4463,5677.0
2018-10-02 13:30:00,72.32,72.38,72.3,72.35,15079.0,65.4463,65.5006,65.4282,65.4735,15079.0
2018-10-02 13:40:00,72.35,72.39,72.33,72.39,8628.0,65.4735,65.5097,65.4554,65.5097,8628.0
2018-10-02 13:50:00,72.38,72.4,72.36,72.37,6917.0,65.5006,65.5187,65.4825,65.4916,6917.0
2018-10-02 14:00:00,72.36,72.36,72.32,72.32,8827.0,65.4825,65.4825,65.4463,65.4463,8827.0
2018-10-02 14:10:00,72.32,72.37,72.29,72.37,14435.0,65.4463,65.4916,65.4192,65.4916,14435.0
2018-10-02 14:20:00,72.39,72.39,72.29,72.31,10944.0,65.5097,65.5097,65.4192,65.4373,10944.0
2018-10-02 14:30:00,72.31,72.31,72.21,72.23,13311.0,65.4373,65.4373,65.3468,65.3649,13311.0
2018-10-02 14:40:00,72.25,72.28,72.19,72.28,18948.0,65.383,65.4101,65.3287,65.4101,18948.0
2018-10-02 14:50:00,72.28,72.28,72.21,72.24,15918.0,65.4101,65.4101,65.3468,65.3739,15918.0
2018-10-02 15:00:00,72.24,72.25,72.19,72.25,15126.0,65.3739,65.383,65.3287,65.383,15126.0
2018-10-02 15:10:00,72.24,72.25,72.2,72.2,11522.0,65.3739,65.383,65.3377,65.3377,11522.0
2018-10-02 15:20:00,72.2,72.22,72.12,72.14,34216.0,65.3377,65.3558,65.2653,65.2834,34216.0
2018-10-02 15:30:00,72.14,72.25,72.14,72.21,33938.0,65.2834,65.383,65.2834,65.3468,33938.0
2018-10-02 15:40:00,72.22,72.27,72.2,72.2,54972.0,65.3558,65.4011,65.3377,65.3377,54972.0
2018-10-02 15:50:00,72.21,72.21,72.17,72.17,109301.0,65.3468,65.3468,65.3106,65.3106,109301.0
2018-10-03 09:30:00,72.32,72.51,72.18,72.34,32716.0,65.4463,65.6183,65.3196,65.4644,32716.0
2018-10-03 09:40:00,72.34,72.48,72.34,72.43,28704.0,65.4644,65.5911,65.4644,65.5459,28704.0
2018-10-03 09:50:00,72.42,72.52,72.39,72.49,14264.0,65.5368,65.6273,65.5097,65.6002,14264.0
2018-10-03 10:00:00,72.49,72.57,72.39,72.41,42328.0,65.6002,65.6726,65.5097,65.5278,42328.0
2018-10-03 10:10:00,72.45,72.51,72.44,72.48,14081.0,65.564,65.6183,65.5549,65.5911,14081.0
2018-10-03 10:20:00,72.49,72.54,72.47,72.5,20992.0,65.6002,65.6454,65.5821,65.6092,20992.0
2018-10-03 10:30:00,72.5,72.53,72.45,72.47,23533.0,65.6092,65.6364,65.564,65.5821,23533.0
2018-10-03 10:40:00,72.47,72.49,72.43,72.48,23042.0,65.5821,65.6002,65.5459,65.5911,23042.0
2018-10-03 10:50:00,72.48,72.48,72.36,72.41,27515.0,65.5911,65.5911,65.4825,65.5278,27515.0
2018-10-03 11:00:00,72.4,72.43,72.37,72.41,8977.0,65.5187,65.5459,65.4916,65.5278,8977.0
2018-10-03 11:10:00,72.39,72.49,72.39,72.48,7443.0,65.5097,65.6002,65.5097,65.5911,7443.0
2018-10-03 11:20:00,72.49,72.53,72.48,72.5,46820.0,65.6002,65.6364,65.5911,65.6092,46820.0
2018-10-03 11:30:00,72.52,72.52,72.43,72.43,10049.0,65.6273,65.6273,65.5459,65.5459,10049.0
2018-10-03 11:40:00,72.45,72.5,72.43,72.43,15118.0,65.564,65.6092,65.5459,65.5459,15118.0
2018-10-03 11:50:00,72.42,72.46,72.41,72.43,11209.0,65.5368,65.573,65.5278,65.5459,11209.0
2018-10-03 12:00:00,72.43,72.46,72.38,72.39,7671.0,65.5459,65.573,65.5006,65.5097,7671.0
2018-10-03 12:10:00,72.39,72.46,72.38,72.45,7141.0,65.5097,65.573,65.5006,65.564,7141.0
2018-10-03 12:20:00,72.45,72.51,72.45,72.49,9003.0,65.564,65.6183,65.564,65.6002,9003.0
2018-10-03 12:30:00,72.49,72.51,72.46,72.46,4978.0,65.6002,65.6183,65.573,65.573,4978.0
2018-10-03 12:40:00,72.47,72.49,72.42,72.45,17898.0,65.5821,65.6002,65.5368,65.564,17898.0
2018-10-03 12:50:00,72.45,72.45,72.43,72.43,6146.0,65.564,65.564,65.5459,65.5459,6146.0
2018-10-03 13:00:00,72.43,72.44,72.38,72.43,10855.0,65.5459,65.5549,65.5006,65.5459,10855.0
2018-10-03 13:10:00,72.42,72.47,72.42,72.46,9553.0,65.5368,65.5821,65.5368,65.573,9553.0
2018-10-03 13:20:00,72.45,72.47,72.42,72.42,10343.0,65.564,65.5821,65.5368,65.5368,10343.0
2018-10-03 13:30:00,72.42,72.43,72.36,72.36,11060.0,65.5368,65.5459,65.4825,65.4825,11060.0
2018-10-03 13:40:00,72.36,72.38,72.35,72.36,6071.0,65.4825,65.5006,65.4735,65.4825,6071.0
2018-10-03 13:50:00,72.37,72.37,72.24,72.24,21004.0,65.4916,65.4916,65.3739,65.3739,21004.0
2018-10-03 14:00:00,72.23,72.3,72.23,72.3,14778.0,65.3649,65.4282,65.3649,65.4282,14778.0
2018-10-03 14:10:00,72.31,72.33,72.27,72.29,14765.0,65.4373,65.4554,65.4011,65.4192,14765.0
2018-10-03 14:20:00,72.28,72.34,72.28,72.29,10826.0,65.4101,65.4644,65.4101,65.4192,10826.0
2018-10-03 14:30:00,72.29,72.29,72.14,72.17,17035.0,65.4192,65.4192,65.2834,65.3106,17035.0
2018-10-03 14:40:00,72.17,72.17,71.95,71.96,29128.0,65.3106,65.3106,65.1115,65.1205,29128.0
2018-10-03 14:50:00,71.97,72.0,71.89,72.0,19609.0,65.1296,65.1567,65.0572,65.1567,19609.0
2018-10-03 15:00:00,72.0,72.0,71.9,71.93,25438.0,65.1567,65.1567,65.0663,65.0934,25438.0
2018-10-03 15:10:00,71.94,71.94,71.84,71.84,39452.0,65.1024,65.1024,65.012,65.012,39452.0
2018-10-03 15:20:00,71.83,71.91,71.82,71.91,42076.0,65.0029,65.0753,64.9939,65.0753,42076.0
2018-10-03 15:30:00,71.91,71.99,71.91,71.95,32448.0,65.0753,65.1477,65.0753,65.1115,32448.0
2018-10-03 15:40:00,71.95,72.0,71.95,71.98,37876.0,65.1115,65.1567,65.1115,65.1386,37876.0
2018-10-03 15:50:00,71.99,72.04,71.98,72.0,127781.0,65.1477,65.1929,65.1386,65.1567,127781.0
2018-10-04 09:30:00,71.75,71.83,71.62,71.69,18954.0,64.9305,65.0029,64.8129,64.8762,18954.0
2018-10-04 09:40:00,71.72,71.77,71.56,71.58,7666.0,64.9034,64.9486,64.7586,64.7767,7666.0
2018-10-04 09:50:00,71.57,71.59,71.43,71.43,23290.0,64.7676,64.7857,64.6409,64.6409,23290.0
2018-10-04 10:00:00,71.46,71.55,71.46,71.48,37255.0,64.6681,64.7495,64.6681,64.6862,37255.0
2018-10-04 10:10:00,71.48,71.5,71.34,71.34,4864.0,64.6862,64.7043,64.5595,64.5595,4864.0
2018-10-04 10:20:00,71.33,71.35,71.24,71.3,8825.0,64.5504,64.5685,64.469,64.5233,8825.0
2018-10-04 10:30:00,71.26,71.29,71.22,71.28,26060.0,64.4871,64.5142,64.4509,64.5052,26060.0
2018-10-04 10:40:00,71.28,71.35,71.28,71.32,8234.0,64.5052,64.5685,64.5052,64.5414,8234.0
2018-10-04 10:50:00,71.32,71.34,71.24,71.24,13733.0,64.5414,64.5595,64.469,64.469,13733.0
2018-10-04 11:00:00,71.24,71.26,71.12,71.16,30450.0,64.469,64.4871,64.3604,64.3966,30450.0
2018-10-04 11:10:00,71.18,71.24,71.18,71.22,6643.0,64.4147,64.469,64.4147,64.4509,6643.0
2018-10-04 11:20:00,71.22,71.33,71.21,71.29,11086.0,64.4509,64.5504,64.4418,64.5142,11086.0
2018-10-04 11:30:00,71.28,71.36,71.28,71.33,10081.0,64.5052,64.5776,64.5052,64.5504,10081.0
2018-10-04 11:40:00,71.33,71.34,71.28,71.32,7448.0,64.5504,64.5595,64.5052,64.5414,7448.0
2018-10-04 11:50:00,71.33,71.4,71.33,71.39,6499.0,64.5504,64.6138,64.5504,64.6047,6499.0
2018-10-04 12:00:00,71.4,71.47,71.38,71.45,12849.0,64.6138,64.6771,64.5957,64.659,12849.0
2018-10-04 12:10:00,71.44,71.47,71.4,71.41,7449.0,64.65,64.6771,64.6138,64.6228,7449.0
2018-10-04 12:20:00,71.41,71.44,71.36,71.42,7617.0,64.6228,64.65,64.5776,64.6319,7617.0
2018-10-04 12:30:00,71.42,71.55,71.42,71.51,7788.0,64.6319,64.7495,64.6319,64.7133,7788.0
2018-10-04 12:40:00,71.5,71.51,71.45,71.45,7734.0,64.7043,64.7133,64.659,64.659,7734.0
2018-10-04 12:50:00,71.45,71.48,71.3,71.3,8360.0,64.659,64.6862,64.5233,64.5233,8360.0
2018-10-04 13:00:00,71.3,71.33,71.27,71.32,10898.0,64.5233,64.5504,64.4961,64.5414,10898.0
2018-10-04 13:10:00,71.29,71.3,71.26,71.28,8002.0,64.5142,64.5233,64.4871,64.5052,8002.0
2018-10-04 13:20:00,71.27,71.33,71.21,71.29,9572.0,64.4961,64.5504,64.4418,64.5142,9572.0
2018-10-04 13:30:00,71.28,71.28,71.2,71.28,6370.0,64.5052,64.5052,64.4328,64.5052,6370.0
2018-10-04 13:40:00,71.29,71.39,71.29,71.32,14044.0,64.5142,64.6047,64.5142,64.5414,14044.0
2018-10-04 13:50:00,71.33,71.36,71.28,71.31,5688.0,64.5504,64.5776,64.5052,64.5323,5688.0
2018-10-04 14:00:00,71.32,71.38,71.3,71.34,9979.0,64.5414,64.5957,64.5233,64.5595,9979.0
2018-10-04 14:10:00,71.31,71.35,71.29,71.3,7896.0,64.5323,64.5685,64.5142,64.5233,7896.0
2018-10-04 14:20:00,71.29,71.29,71.22,71.22,14954.0,64.5142,64.5142,64.4509,64.4509,14954.0
2018-10-04 14:30:00,71.2,71.32,71.17,71.3,14379.0,64.4328,64.5414,64.4056,64.5233,14379.0
2018-10-04 14:40:00,71.3,71.3,71.21,71.27,13997.0,64.5233,64.5233,64.4418,64.4961,13997.0
2018-10-04 14:50:00,71.27,71.42,71.27,71.41,11651.0,64.4961,64.6319,64.4961,64.6228,11651.0
2018-10-04 15:00:00,71.41,71.49,71.39,71.47,21378.0,64.6228,64.6952,64.6047,64.6771,21378.0
2018-10-04 15:10:00,71.47,71.48,71.36,71.39,15327.0,64.6771,64.6862,64.5776,64.6047,15327.0
2018-10-04 15:20:00,71.37,71.42,71.34,71.34,15197.0,64.5866,64.6319,64.5595,64.5595,15197.0
2018-10-04 15:30:00,71.33,71.43,71.33,71.43,32516.0,64.5504,64.6409,64.5504,64.6409,32516.0
2018-10-04 15:40:00,71.42,71.63,71.42,71.6,46286.0,64.6319,64.8219,64.6319,64.7948,46286.0
2018-10-04 15:50:00,71.61,71.67,71.59,71.62,88355.0,64.8038,64.8581,64.7857,64.8129,88355.0
2018-10-05 09:30:00,71.7,72.07,71.63,72.07,12024.0,64.8853,65.2201,64.8219,65.2201,12024.0
2018-10-05 09:40:00,72.06,72.3,72.04,72.26,8938.0,65.211,65.4282,65.1929,65.392,8938.0
2018-10-05 09:50:00,72.26,72.3,72.13,72.14,7606.0,65.392,65.4282,65.2744,65.2834,7606.0
2018-10-05 10:00:00,72.13,72.26,72.13,72.23,7770.0,65.2744,65.392,65.2744,65.3649,7770.0
2018-10-05 10:10:00,72.2,72.26,72.18,72.22,4072.0,65.3377,65.392,65.3196,65.3558,4072.0
2018-10-05 10:20:00,72.27,72.31,72.24,72.29,4520.0,65.4011,65.4373,65.3739,65.4192,4520.0
2018-10-05 10:30:00,72.27,72.27,72.21,72.26,7783.0,65.4011,65.4011,65.3468,65.392,7783.0
2018-10-05 10:40:00,72.26,72.32,72.26,72.26,4404.0,65.392,65.4463,65.392,65.392,4404.0
2018-10-05 10:50:00,72.28,72.3,72.16,72.17,5718.0,65.4101,65.4282,65.3015,65.3106,5718.0
2018-10-05 11:00:00,72.17,72.17,72.09,72.1,5240.0,65.3106,65.3106,65.2382,65.2472,5240.0
2018-10-05 11:10:00,72.1,72.15,72.09,72.14,9779.0,65.2472,65.2925,65.2382,65.2834,9779.0
2018-10-05 11:20:00,72.14,72.15,72.12,72.12,3225.0,65.2834,65.2925,65.2653,65.2653,3225.0
2018-10-05 11:30:00,72.09,72.12,72.01,72.02,10047.0,65.2382,65.2653,65.1658,65.1748,10047.0
2018-10-05 11:40:00,72.01,72.01,71.91,71.96,7563.0,65.1658,65.1658,65.0753,65.1205,7563.0
2018-10-05 11:50:00,71.93,71.99,71.87,71.87,10075.0,65.0934,65.1477,65.0391,65.0391,10075.0
2018-10-05 12:00:00,71.88,72.06,71.87,72.03,8892.0,65.0482,65.211,65.0391,65.1839,8892.0
2018-10-05 12:10:00,72.03,72.04,71.97,71.98,4287.0,65.1839,65.1929,65.1296,65.1386,4287.0
2018-10-05 12:20:00,71.99,72.04,71.99,72.02,4566.0,65.1477,65.1929,65.1477,65.1748,4566.0
2018-10-05 12:30:00,72.01,72.04,71.94,72.01,9819.0,65.1658,65.1929,65.1024,65.1658,9819.0
2018-10-05 12:40:00,72.0,72.02,71.96,71.96,7520.0,65.1567,65.1748,65.1205,65.1205,7520.0
2018-10-05 12:50:00,71.98,72.04,71.97,71.97,5594.0,65.1386,65.1929,65.1296,65.1296,5594.0
2018-10-05 13:00:00,71.99,71.99,71.94,71.95,7073.0,65.1477,65.1477,65.1024,65.1115,7073.0
2018-10-05 13:10:00,71.96,72.03,71.96,72.0,12424.0,65.1205,65.1839,65.1205,65.1567,12424.0
2018-10-05 13:20:00,72.0,72.0,71.97,71.98,5351.0,65.1567,65.1567,65.1296,65.1386,5351.0
2018-10-05 13:30:00,71.99,72.02,71.94,71.98,9108.0,65.1477,65.1748,65.1024,65.1386,9108.0
2018-10-05 13:40:00,72.02,72.08,72.01,72.08,7930.0,65.1748,65.2291,65.1658,65.2291,7930.0
2018-10-05 13:50:00,72.08,72.12,72.04,72.04,7683.0,65.2291,65.2653,65.1929,65.1929,7683.0
2018-10-05 14:00:00,72.04,72.07,72.01,72.03,20766.0,65.1929,65.2201,65.1658,65.1839,20766.0
2018-10-05 14:10:00,72.03,72.06,72.0,72.05,13432.0,65.1839,65.211,65.1567,65.202,13432.0
2018-10-05 14:20:00,72.06,72.07,72.02,72.05,11205.0,65.211,65.2201,65.1748,65.202,11205.0
2018-10-05 14:30:00,72.03,72.07,72.03,72.05,10910.0,65.1839,65.2201,65.1839,65.202,10910.0
2018-10-05 14:40:00,72.04,72.08,71.99,72.01,12283.0,65.1929,65.2291,65.1477,65.1658,12283.0
2018-10-05 14:50:00,72.02,72.06,72.0,72.05,6928.0,65.1748,65.211,65.1567,65.202,6928.0
2018-10-05 15:00:00,72.06,72.09,72.01,72.05,14330.0,65.211,65.2382,65.1658,65.202,14330.0
2018-10-05 15:10:00,72.05,72.05,72.0,72.0,10039.0,65.202,65.202,65.1567,65.1567,10039.0
2018-10-05 15:20:00,71.99,72.05,71.99,72.02,8790.0,65.1477,65.202,65.1477,65.1748,8790.0
2018-10-05 15:30:00,72.03,72.03,71.89,71.92,23657.0,65.1839,65.1839,65.0572,65.0843,23657.0
2018-10-05 15:40:00,71.91,72.1,71.9,72.09,34150.0,65.0753,65.2472,65.0663,65.2382,34150.0
2018-10-05 15:50:00,72.08,72.19,72.05,72.16,174852.0,65.2291,65.3287,65.202,65.3015,174852.0
2018-10-08 09:30:00,72.22,72.67,72.12,72.66,21510.0,65.3558,65.7631,65.2653,65.754,21510.0
2018-10-08 09:40:00,72.66,72.71,72.55,72.59,24230.0,65.754,65.7993,65.6545,65.6907,24230.0
2018-10-08 09:50:00,72.58,72.77,72.58,72.7,19489.0,65.6816,65.8536,65.6816,65.7902,19489.0
2018-10-08 10:00:00,72.7,72.82,72.7,72.79,17828.0,65.7902,65.8988,65.7902,65.8717,17828.0
2018-10-08 10:10:00,72.78,72.8,72.68,72.7,13940.0,65.8626,65.8807,65.7721,65.7902,13940.0
2018-10-08 10:20:00,72.69,72.79,72.68,72.68,16456.0,65.7812,65.8717,65.7721,65.7721,16456.0
2018-10-08 10:30:00,72.69,72.76,72.69,72.73,8821.0,65.7812,65.8445,65.7812,65.8174,8821.0
2018-10-08 10:40:00,72.74,72.76,72.72,72.75,7811.0,65.8264,65.8445,65.8083,65.8355,7811.0
2018-10-08 10:50:00,72.75,72.75,72.7,72.73,11105.0,65.8355,65.8355,65.7902,65.8174,11105.0
2018-10-08 11:00:00,72.73,72.74,72.64,72.64,8135.0,65.8174,65.8264,65.7359,65.7359,8135.0
2018-10-08 11:10:00,72.64,72.77,72.63,72.76,19324.0,65.7359,65.8536,65.7269,65.8445,19324.0
2018-10-08 11:20:00,72.75,72.76,72.72,72.75,10671.0,65.8355,65.8445,65.8083,65.8355,10671.0
2018-10-08 11:30:00,72.74,72.76,72.69,72.76,15989.0,65.8264,65.8445,65.7812,65.8445,15989.0
2018-10-08 11:40:00,72.74,72.74,72.61,72.68,14599.0,65.8264,65.8264,65.7088,65.7721,14599.0
2018-10-08 11:50:00,72.67,72.72,72.65,72.7,11766.0,65.7631,65.8083,65.745,65.7902,11766.0
2018-10-08 12:00:00,72.68,72.7,72.66,72.68,9061.0,65.7721,65.7902,65.754,65.7721,9061.0
2018-10-08 12:10:00,72.68,72.7,72.66,72.67,10494.0,65.7721,65.7902,65.754,65.7631,10494.0
2018-10-08 12:20:00,72.67,72.71,72.67,72.7,29685.0,65.7631,65.7993,65.7631,65.7902,29685.0
2018-10-08 12:30:00,72.71,72.71,72.68,72.7,15913.0,65.7993,65.7993,65.7721,65.7902,15913.0
2018-10-08 12:40:00,72.7,72.85,72.7,72.84,20808.0,65.7902,65.926,65.7902,65.9169,20808.0
2018-10-08 12:50:00,72.84,72.84,72.78,72.8,14420.0,65.9169,65.9169,65.8626,65.8807,14420.0
2018-10-08 13:00:00,72.78,72.94,72.78,72.94,16689.0,65.8626,66.0074,65.8626,66.0074,16689.0
2018-10-08 13:10:00,72.94,72.94,72.82,72.82,11453.0,66.0074,66.0074,65.8988,65.8988,11453.0
2018-10-08 13:20:00,72.8,72.82,72.76,72.79,8180.0,65.8807,65.8988,65.8445,65.8717,8180.0
2018-10-08 13:30:00,72.79,72.84,72.78,72.82,13737.0,65.8717,65.9169,65.8626,65.8988,13737.0
2018-10-08 13:40:00,72.81,72.83,72.78,72.78,8753.0,65.8898,65.9079,65.8626,65.8626,8753.0
2018-10-08 13:50:00,72.8,72.8,72.72,72.73,11104.0,65.8807,65.8807,65.8083,65.8174,11104.0
2018-10-08 14:00:00,72.73,72.88,72.71,72.85,16492.0,65.8174,65.9531,65.7993,65.926,16492.0
2018-10-08 14:10:00,72.86,72.86,72.72,72.73,12810.0,65.935,65.935,65.8083,65.8174,12810.0
2018-10-08 14:20:00,72.72,72.83,72.72,72.83,12071.0,65.8083,65.9079,65.8083,65.9079,12071.0
2018-10-08 14:30:00,72.83,72.9,72.83,72.87,12370.0,65.9079,65.9712,65.9079,65.9441,12370.0
2018-10-08 14:40:00,72.88,72.91,72.87,72.88,16951.0,65.9531,65.9803,65.9441,65.9531,16951.0
2018-10-08 14:50:00,72.89,72.9,72.86,72.87,16678.0,65.9622,65.9712,65.935,65.9441,16678.0
2018-10-08 15:00:00,72.86,72.9,72.8,72.86,11744.0,65.935,65.9712,65.8807,65.935,11744.0
2018-10-08 15:10:00,72.85,72.9,72.84,72.89,11773.0,65.926,65.9712,65.9169,65.9622,11773.0
2018-10-08 15:20:00,72.9,72.91,72.87,72.91,17683.0,65.9712,65.9803,65.9441,65.9803,17683.0
2018-10-08 15:30:00,72.91,72.92,72.85,72.87,23872.0,65.9803,65.9893,65.926,65.9441,23872.0
2018-10-08 15:40:00,72.87,72.96,72.87,72.91,46622.0,65.9441,66.0255,65.9441,65.9803,46622.0
2018-10-08 15:50:00,72.91,72.91,72.85,72.86,81235.0,65.9803,65.9803,65.926,65.935,81235.0
2018-10-09 09:30:00,72.76,72.92,72.55,72.92,22826.0,65.8445,65.9893,65.6545,65.9893,22826.0
2018-10-09 09:40:00,72.96,73.07,72.89,72.93,14200.0,66.0255,66.125,65.9622,65.9984,14200.0
2018-10-09 09:50:00,72.96,73.12,72.95,73.09,17940.0,66.0255,66.1703,66.0165,66.1431,17940.0
2018-10-09 10:00:00,73.09,73.12,73.0,73.03,13921.0,66.1431,66.1703,66.0617,66.0888,13921.0
2018-10-09 10:10:00,73.04,73.07,73.0,73.01,12314.0,66.0979,66.125,66.0617,66.0708,12314.0
2018-10-09 10:20:00,73.0,73.05,72.91,73.01,15644.0,66.0617,66.1069,65.9803,66.0708,15644.0
2018-10-09 10:30:00,72.98,72.98,72.84,72.86,14006.0,66.0436,66.0436,65.9169,65.935,14006.0
2018-10-09 10:40:00,72.86,72.93,72.84,72.93,5319.0,65.935,65.9984,65.9169,65.9984,5319.0
2018-10-09 10:50:00,72.93,72.96,72.88,72.91,9973.0,65.9984,66.0255,65.9531,65.9803,9973.0
2018-10-09 11:00:00,72.9,73.01,72.89,72.93,10458.0,65.9712,66.0708,65.9622,65.9984,10458.0
2018-10-09 11:10:00,72.93,72.98,72.92,72.97,11830.0,65.9984,66.0436,65.9893,66.0346,11830.0
2018-10-09 11:20:00,72.97,73.1,72.97,73.09,8279.0,66.0346,66.1522,66.0346,66.1431,8279.0
2018-10-09 11:30:00,73.07,73.08,72.95,72.97,20663.0,66.125,66.1341,66.0165,66.0346,20663.0
2018-10-09 11:40:00,72.97,72.98,72.9,72.97,14223.0,66.0346,66.0436,65.9712,66.0346,14223.0
2018-10-09 11:50:00,72.97,73.03,72.95,73.01,11219.0,66.0346,66.0888,66.0165,66.0708,11219.0
2018-10-09 12:00:00,73.01,73.03,72.92,73.0,13907.0,66.0708,66.0888,65.9893,66.0617,13907.0
2018-10-09 12:10:00,72.99,73.02,72.97,73.0,13049.0,66.0527,66.0798,66.0346,66.0617,13049.0
2018-10-09 12:20:00,73.0,73.0,72.9,72.92,11721.0,66.0617,66.0617,65.9712,65.9893,11721.0
2018-10-09 12:30:00,72.91,72.95,72.89,72.94,13510.0,65.9803,66.0165,65.9622,66.0074,13510.0
2018-10-09 12:40:00,72.93,72.93,72.82,72.86,11352.0,65.9984,65.9984,65.8988,65.935,11352.0
2018-10-09 12:50:00,72.87,72.9,72.83,72.86,6621.0,65.9441,65.9712,65.9079,65.935,6621.0
2018-10-09 13:00:00,72.88,72.88,72.8,72.83,7210.0,65.9531,65.9531,65.8807,65.9079,7210.0
2018-10-09 13:10:00,72.84,73.05,72.83,73.0,88859.0,65.9169,66.1069,65.9079,66.0617,88859.0
2018-10-09 13:20:00,73.0,73.07,72.98,73.0,11520.0,66.0617,66.125,66.0436,66.0617,11520.0
2018-10-09 13:30:00,73.0,73.06,72.9,72.93,85161.0,66.0617,66.116,65.9712,65.9984,85161.0
2018-10-09 13:40:00,72.93,73.07,72.88,72.99,141965.0,65.9984,66.125,65.9531,66.0527,141965.0
2018-10-09 13:50:00,72.98,73.08,72.95,73.06,61731.0,66.0436,66.1341,66.0165,66.116,61731.0
2018-10-09 14:00:00,73.04,73.11,73.03,73.08,60388.0,66.0979,66.1612,66.0888,66.1341,60388.0
2018-10-09 14:10:00,73.07,73.24,73.06,73.18,143520.0,66.125,66.2789,66.116,66.2246,143520.0
2018-10-09 14:20:00,73.19,73.3,73.1,73.13,192323.0,66.2336,66.3332,66.1522,66.1793,192323.0
2018-10-09 14:30:00,73.13,73.13,73.01,73.06,19822.0,66.1793,66.1793,66.0708,66.116,19822.0
2018-10-09 14:40:00,73.07,73.1,72.98,73.0,13315.0,66.125,66.1522,66.0436,66.0617,13315.0
2018-10-09 14:50:00,73.0,73.04,72.98,73.03,8748.0,66.0617,66.0979,66.0436,66.0888,8748.0
2018-10-09 15:00:00,73.03,73.08,73.02,73.08,13859.0,66.0888,66.1341,66.0798,66.1341,13859.0
2018-10-09 15:10:00,73.07,73.09,73.04,73.05,13076.0,66.125,66.1431,66.0979,66.1069,13076.0
2018-10-09 15:20:00,73.04,73.05,72.92,72.93,12698.0,66.0979,66.1069,65.9893,65.9984,12698.0
2018-10-09 15:30:00,72.94,72.94,72.88,72.89,30714.0,66.0074,66.0074,65.9531,65.9622,30714.0
2018-10-09 15:40:00,72.88,72.99,72.87,72.95,41256.0,65.9531,66.0527,65.9441,66.0165,41256.0
2018-10-09 15:50:00,72.95,72.96,72.83,72.85,73800.0,66.0165,66.0255,65.9079,65.926,73800.0
2018-10-10 09:30:00,72.58,72.66,72.36,72.62,25782.0,65.6816,65.754,65.4825,65.7178,25782.0
2018-10-10 09:40:00,72.67,72.76,72.62,72.62,9538.0,65.7631,65.8445,65.7178,65.7178,9538.0
2018-10-10 09:50:00,72.6,72.81,72.58,72.79,57993.0,65.6997,65.8898,65.6816,65.8717,57993.0
2018-10-10 10:00:00,72.78,72.78,72.61,72.66,89858.0,65.8626,65.8626,65.7088,65.754,89858.0
2018-10-10 10:10:00,72.65,72.66,72.4,72.48,29034.0,65.745,65.754,65.5187,65.5911,29034.0
2018-10-10 10:20:00,72.5,72.61,72.43,72.44,16236.0,65.6092,65.7088,65.5459,65.5549,16236.0
2018-10-10 10:30:00,72.42,72.53,72.32,72.45,86681.0,65.5368,65.6364,65.4463,65.564,86681.0
2018-10-10 10:40:00,72.43,72.48,72.38,72.42,55294.0,65.5459,65.5911,65.5006,65.5368,55294.0
2018-10-10 10:50:00,72.43,72.52,72.3,72.32,40143.0,65.5459,65.6273,65.4282,65.4463,40143.0
2018-10-10 11:00:00,72.3,72.31,72.18,72.22,25576.0,65.4282,65.4373,65.3196,65.3558,25576.0
2018-10-10 11:10:00,72.21,72.23,72.14,72.19,17883.0,65.3468,65.3649,65.2834,65.3287,17883.0
2018-10-10 11:20:00,72.19,72.28,72.13,72.27,21731.0,65.3287,65.4101,65.2744,65.4011,21731.0
2018-10-10 11:30:00,72.26,72.26,72.05,72.05,14548.0,65.392,65.392,65.202,65.202,14548.0
2018-10-10 11:40:00,72.04,72.13,72.04,72.09,15013.0,65.1929,65.2744,65.1929,65.2382,15013.0
2018-10-10 11:50:00,72.09,72.14,72.06,72.12,13716.0,65.2382,65.2834,65.211,65.2653,13716.0
2018-10-10 12:00:00,72.13,72.13,72.02,72.06,14630.0,65.2744,65.2744,65.1748,65.211,14630.0
2018-10-10 12:10:00,72.07,72.19,72.06,72.17,7353.0,65.2201,65.3287,65.211,65.3106,7353.0
2018-10-10 12:20:00,72.18,72.19,72.14,72.15,8899.0,65.3196,65.3287,65.2834,65.2925,8899.0
2018-10-10 12:30:00,72.16,72.18,72.14,72.18,10945.0,65.3015,65.3196,65.2834,65.3196,10945.0
2018-10-10 12:40:00,72.16,72.33,72.16,72.33,16465.0,65.3015,65.4554,65.3015,65.4554,16465.0
2018-10-10 12:50:00,72.33,72.37,72.26,72.26,12729.0,65.4554,65.4916,65.392,65.392,12729.0
2018-10-10 13:00:00,72.26,72.26,72.09,72.17,11259.0,65.392,65.392,65.2382,65.3106,11259.0
2018-10-10 13:10:00,72.17,72.36,72.17,72.36,10843.0,65.3106,65.4825,65.3106,65.4825,10843.0
2018-10-10 13:20:00,72.34,72.36,72.22,72.24,11914.0,65.4644,65.4825,65.3558,65.3739,11914.0
2018-10-10 13:30:00,72.24,72.3,72.18,72.27,18176.0,65.3739,65.4282,65.3196,65.4011,18176.0
2018-10-10 13:40:00,72.27,72.33,72.22,72.33,5999.0,65.4011,65.4554,65.3558,65.4554,5999.0
2018-10-10 13:50:00,72.35,72.35,72.26,72.27,6565.0,65.4735,65.4735,65.392,65.4011,6565.0
2018-10-10 14:00:00,72.26,72.28,72.11,72.11,11494.0,65.392,65.4101,65.2563,65.2563,11494.0
2018-10-10 14:10:00,72.1,72.2,72.1,72.16,10623.0,65.2472,65.3377,65.2472,65.3015,10623.0
2018-10-10 14:20:00,72.15,72.2,72.12,72.17,19802.0,65.2925,65.3377,65.2653,65.3106,19802.0
2018-10-10 14:30:00,72.16,72.2,72.03,72.05,14558.0,65.3015,65.3377,65.1839,65.202,14558.0
2018-10-10 14:40:00,72.05,72.08,71.95,72.0,13889.0,65.202,65.2291,65.1115,65.1567,13889.0
2018-10-10 14:50:00,71.99,72.04,71.96,71.98,28324.0,65.1477,65.1929,65.1205,65.1386,28324.0
2018-10-10 15:00:00,71.97,71.97,71.88,71.89,38927.0,65.1296,65.1296,65.0482,65.0572,38927.0
2018-10-10 15:10:00,71.88,71.89,71.78,71.83,22235.0,65.0482,65.0572,64.9577,65.0029,22235.0
2018-10-10 15:20:00,71.86,72.03,71.85,72.01,19771.0,65.0301,65.1839,65.021,65.1658,19771.0
2018-10-10 15:30:00,72.01,72.01,71.82,71.86,41340.0,65.1658,65.1658,64.9939,65.0301,41340.0
2018-10-10 15:40:00,71.85,71.93,71.66,71.86,89053.0,65.021,65.0934,64.8491,65.0301,89053.0
2018-10-10 15:50:00,71.86,71.87,71.45,71.49,138986.0,65.0301,65.0391,64.659,64.6952,138986.0
2018-10-11 09:30:00,71.6,71.71,71.24,71.65,46840.0,64.7948,64.8943,64.469,64.84,46840.0
2018-10-11 09:40:00,71.69,71.74,71.43,71.44,35147.0,64.8762,64.9215,64.6409,64.65,35147.0
2018-10-11 09:50:00,71.45,71.46,71.26,71.45,15354.0,64.659,64.6681,64.4871,64.659,15354.0
2018-10-11 10:00:00,71.42,71.52,71.39,71.46,10787.0,64.6319,64.7224,64.6047,64.6681,10787.0
2018-10-11 10:10:00,71.46,71.47,71.29,71.31,29086.0,64.6681,64.6771,64.5142,64.5323,29086.0
2018-10-11 10:20:00,71.3,71.37,71.24,71.27,19906.0,64.5233,64.5866,64.469,64.4961,19906.0
2018-10-11 10:30:00,71.27,71.43,71.24,71.41,8300.0,64.4961,64.6409,64.469,64.6228,8300.0
2018-10-11 10:40:00,71.41,71.49,71.34,71.34,8901.0,64.6228,64.6952,64.5595,64.5595,8901.0
2018-10-11 10:50:00,71.33,71.45,71.12,71.12,26968.0,64.5504,64.659,64.3604,64.3604,26968.0
2018-10-11 11:00:00,71.12,71.16,70.78,71.04,20511.0,64.3604,64.3966,64.0527,64.288,20511.0
2018-10-11 11:10:00,71.05,71.16,70.95,71.07,13192.0,64.297,64.3966,64.2065,64.3151,13192.0
2018-10-11 11:20:00,71.06,71.18,71.05,71.08,9970.0,64.3061,64.4147,64.297,64.3242,9970.0
2018-10-11 11:30:00,71.08,71.11,70.93,71.0,12156.0,64.3242,64.3513,64.1884,64.2518,12156.0
2018-10-11 11:40:00,71.01,71.05,70.91,70.99,12066.0,64.2608,64.297,64.1703,64.2427,12066.0
2018-10-11 11:50:00,70.99,71.14,70.96,71.02,7982.0,64.2427,64.3785,64.2156,64.2699,7982.0
2018-10-11 12:00:00,71.02,71.03,70.92,70.92,11639.0,64.2699,64.2789,64.1794,64.1794,11639.0
2018-10-11 12:10:00,70.94,71.09,70.92,71.09,8619.0,64.1975,64.3332,64.1794,64.3332,8619.0
2018-10-11 12:20:00,71.11,71.24,71.11,71.15,8322.0,64.3513,64.469,64.3513,64.3875,8322.0
2018-10-11 12:30:00,71.14,71.18,71.13,71.14,6996.0,64.3785,64.4147,64.3694,64.3785,6996.0
2018-10-11 12:40:00,71.14,71.18,71.11,71.14,8324.0,64.3785,64.4147,64.3513,64.3785,8324.0
2018-10-11 12:50:00,71.11,71.19,71.07,71.16,18948.0,64.3513,64.4237,64.3151,64.3966,18948.0
2018-10-11 13:00:00,71.13,71.16,71.06,71.11,17817.0,64.3694,64.3966,64.3061,64.3513,17817.0
2018-10-11 13:10:00,71.1,71.22,71.08,71.2,6603.0,64.3423,64.4509,64.3242,64.4328,6603.0
2018-10-11 13:20:00,71.2,71.22,71.09,71.13,12165.0,64.4328,64.4509,64.3332,64.3694,12165.0
2018-10-11 13:30:00,71.15,71.18,71.09,71.15,24715.0,64.3875,64.4147,64.3332,64.3875,24715.0
2018-10-11 13:40:00,71.15,71.18,71.09,71.09,15276.0,64.3875,64.4147,64.3332,64.3332,15276.0
2018-10-11 13:50:00,71.08,71.19,71.07,71.17,50217.0,64.3242,64.4237,64.3151,64.4056,50217.0
2018-10-11 14:00:00,71.15,71.2,71.08,71.11,17800.0,64.3875,64.4328,64.3242,64.3513,17800.0
2018-10-11 14:10:00,71.13,71.14,70.96,70.99,46778.0,64.3694,64.3785,64.2156,64.2427,46778.0
2018-10-11 14:20:00,70.95,71.02,70.82,70.85,17891.0,64.2065,64.2699,64.0889,64.116,17891.0
2018-10-11 14:30:00,70.82,70.84,70.59,70.61,27954.0,64.0889,64.107,63.8808,63.8989,27954.0
2018-10-11 14:40:00,70.58,70.61,70.09,70.34,27629.0,63.8717,63.8989,63.4283,63.6545,27629.0
2018-10-11 14:50:00,70.28,70.51,70.27,70.37,20823.0,63.6002,63.8084,63.5912,63.6817,20823.0
2018-10-11 15:00:00,70.35,70.48,70.27,70.32,22554.0,63.6636,63.7812,63.5912,63.6364,22554.0
2018-10-11 15:10:00,70.31,70.81,70.25,70.79,18566.0,63.6274,64.0798,63.5731,64.0618,18566.0
2018-10-11 15:20:00,70.78,70.86,70.71,70.76,26332.0,64.0527,64.1251,63.9894,64.0346,26332.0
2018-10-11 15:30:00,70.78,70.85,70.64,70.72,84805.0,64.0527,64.116,63.926,63.9984,84805.0
2018-10-11 15:40:00,70.7,70.7,70.2,70.21,75794.0,63.9803,63.9803,63.5278,63.5369,75794.0
2018-10-11 15:50:00,70.19,70.37,70.08,70.1,141537.0,63.5188,63.6817,63.4192,63.4373,141537.0
2018-10-12 09:30:00,70.65,70.88,70.52,70.54,32081.0,63.9351,64.1432,63.8174,63.8355,32081.0
2018-10-12 09:40:00,70.58,70.58,70.39,70.48,36171.0,63.8717,63.8717,63.6998,63.7812,36171.0
2018-10-12 09:50:00,70.48,70.51,70.33,70.48,12677.0,63.7812,63.8084,63.6455,63.7812,12677.0
2018-10-12 10:00:00,70.45,70.71,70.45,70.71,25270.0,63.7541,63.9894,63.7541,63.9894,25270.0
2018-10-12 10:10:00,70.74,70.84,70.73,70.8,25694.0,64.0165,64.107,64.0075,64.0708,25694.0
2018-10-12 10:20:00,70.77,70.8,70.47,70.47,16990.0,64.0437,64.0708,63.7722,63.7722,16990.0
2018-10-12 10:30:00,70.5,70.6,70.49,70.59,20343.0,63.7993,63.8898,63.7903,63.8808,20343.0
2018-10-12 10:40:00,70.59,70.73,70.57,70.67,21699.0,63.8808,64.0075,63.8627,63.9532,21699.0
2018-10-12 10:50:00,70.67,70.79,70.58,70.74,46666.0,63.9532,64.0618,63.8717,64.0165,46666.0
2018-10-12 11:00:00,70.73,70.74,70.54,70.69,14807.0,64.0075,64.0165,63.8355,63.9713,14807.0
2018-10-12 11:10:00,70.7,70.77,70.66,70.66,13171.0,63.9803,64.0437,63.9441,63.9441,13171.0
2018-10-12 11:20:00,70.64,70.68,70.58,70.61,10973.0,63.926,63.9622,63.8717,63.8989,10973.0
2018-10-12 11:30:00,70.6,70.69,70.56,70.59,14069.0,63.8898,63.9713,63.8536,63.8808,14069.0
2018-10-12 11:40:00,70.59,70.59,70.42,70.55,13983.0,63.8808,63.8808,63.7269,63.8446,13983.0
2018-10-12 11:50:00,70.57,70.62,70.53,70.59,18408.0,63.8627,63.9079,63.8265,63.8808,18408.0
2018-10-12 12:00:00,70.58,70.59,70.49,70.54,19191.0,63.8717,63.8808,63.7903,63.8355,19191.0
2018-10-12 12:10:00,70.54,70.55,70.42,70.43,8999.0,63.8355,63.8446,63.7269,63.736,8999.0
2018-10-12 12:20:00,70.42,70.44,70.34,70.4,24113.0,63.7269,63.745,63.6545,63.7088,24113.0
2018-10-12 12:30:00,70.39,70.47,70.31,70.31,24928.0,63.6998,63.7722,63.6274,63.6274,24928.0
2018-10-12 12:40:00,70.31,70.34,70.23,70.24,36899.0,63.6274,63.6545,63.555,63.564,36899.0
2018-10-12 12:50:00,70.24,70.34,70.18,70.29,11351.0,63.564,63.6545,63.5097,63.6093,11351.0
2018-10-12 13:00:00,70.31,70.47,70.23,70.47,20779.0,63.6274,63.7722,63.555,63.7722,20779.0
2018-10-12 13:10:00,70.52,70.57,70.47,70.48,8714.0,63.8174,63.8627,63.7722,63.7812,8714.0
2018-10-12 13:20:00,70.49,70.58,70.39,70.42,8169.0,63.7903,63.8717,63.6998,63.7269,8169.0
2018-10-12 13:30:00,70.41,70.41,70.29,70.37,43525.0,63.7179,63.7179,63.6093,63.6817,43525.0
2018-10-12 13:40:00,70.39,70.6,70.37,70.57,28881.0,63.6998,63.8898,63.6817,63.8627,28881.0
2018-10-12 13:50:00,70.59,70.6,70.52,70.52,7854.0,63.8808,63.8898,63.8174,63.8174,7854.0
2018-10-12 14:00:00,70.52,70.52,70.36,70.36,11926.0,63.8174,63.8174,63.6726,63.6726,11926.0
2018-10-12 14:10:00,70.37,70.37,70.18,70.3,20892.0,63.6817,63.6817,63.5097,63.6183,20892.0
2018-10-12 14:20:00,70.33,70.4,70.23,70.4,16359.0,63.6455,63.7088,63.555,63.7088,16359.0
2018-10-12 14:30:00,70.37,70.47,70.28,70.37,64983.0,63.6817,63.7722,63.6002,63.6817,64983.0
2018-10-12 14:40:00,70.35,70.4,70.18,70.23,10348.0,63.6636,63.7088,63.5097,63.555,10348.0
2018-10-12 14:50:00,70.22,70.55,70.22,70.5,22714.0,63.5459,63.8446,63.5459,63.7993,22714.0
2018-10-12 15:00:00,70.53,70.67,70.43,70.6,16030.0,63.8265,63.9532,63.736,63.8898,16030.0
2018-10-12 15:10:00,70.62,70.69,70.46,70.46,19806.0,63.9079,63.9713,63.7631,63.7631,19806.0
2018-10-12 15:20:00,70.48,70.66,70.48,70.64,28243.0,63.7812,63.9441,63.7812,63.926,28243.0
2018-10-12 15:30:00,70.64,70.68,70.54,70.59,37369.0,63.926,63.9622,63.8355,63.8808,37369.0
2018-10-12 15:40:00,70.59,70.8,70.58,70.75,42632.0,63.8808,64.0708,63.8717,64.0256,42632.0
2018-10-12 15:50:00,70.76,70.84,70.64,70.65,107977.0,64.0346,64.107,63.926,63.9351,107977.0
2018-10-15 09:30:00,70.4,70.72,70.4,70.68,19556.0,63.7088,63.9984,63.7088,63.9622,19556.0
2018-10-15 09:40:00,70.69,70.83,70.68,70.76,5661.0,63.9713,64.0979,63.9622,64.0346,5661.0
2018-10-15 09:50:00,70.82,70.85,70.67,70.84,14194.0,64.0889,64.116,63.9532,64.107,14194.0
2018-10-15 10:00:00,70.84,70.85,70.69,70.69,9806.0,64.107,64.116,63.9713,63.9713,9806.0
2018-10-15 10:10:00,70.69,70.72,70.57,70.63,17457.0,63.9713,63.9984,63.8627,63.917,17457.0
2018-10-15 10:20:00,70.68,70.73,70.67,70.71,9374.0,63.9622,64.0075,63.9532,63.9894,9374.0
2018-10-15 10:30:00,70.71,70.92,70.71,70.9,32367.0,63.9894,64.1794,63.9894,64.1613,32367.0
2018-10-15 10:40:00,70.9,70.98,70.89,70.89,11531.0,64.1613,64.2337,64.1522,64.1522,11531.0
2018-10-15 10:50:00,70.87,70.97,70.87,70.94,9322.0,64.1341,64.2246,64.1341,64.1975,9322.0
2018-10-15 11:00:00,70.94,70.94,70.79,70.83,13538.0,64.1975,64.1975,64.0618,64.0979,13538.0
2018-10-15 11:10:00,70.82,70.87,70.79,70.85,16270.0,64.0889,64.1341,64.0618,64.116,16270.0
2018-10-15 11:20:00,70.84,70.89,70.79,70.86,12027.0,64.107,64.1522,64.0618,64.1251,12027.0
2018-10-15 11:30:00,70.86,70.88,70.81,70.83,9675.0,64.1251,64.1432,64.0798,64.0979,9675.0
2018-10-15 11:40:00,70.83,70.83,70.77,70.8,11071.0,64.0979,64.0979,64.0437,64.0708,11071.0
2018-10-15 11:50:00,70.81,70.81,70.58,70.61,14783.0,64.0798,64.0798,63.8717,63.8989,14783.0
2018-10-15 12:00:00,70.59,70.59,70.49,70.51,7664.0,63.8808,63.8808,63.7903,63.8084,7664.0
2018-10-15 12:10:00,70.49,70.59,70.47,70.57,10452.0,63.7903,63.8808,63.7722,63.8627,10452.0
2018-10-15 12:20:00,70.6,70.74,70.57,70.74,12046.0,63.8898,64.0165,63.8627,64.0165,12046.0
2018-10-15 12:30:00,70.73,70.79,70.73,70.75,9320.0,64.0075,64.0618,64.0075,64.0256,9320.0
2018-10-15 12:40:00,70.75,70.82,70.75,70.8,8243.0,64.0256,64.0889,64.0256,64.0708,8243.0
2018-10-15 12:50:00,70.79,70.85,70.79,70.83,7317.0,64.0618,64.116,64.0618,64.0979,7317.0
2018-10-15 13:00:00,70.85,70.91,70.81,70.91,8086.0,64.116,64.1703,64.0798,64.1703,8086.0
2018-10-15 13:10:00,70.91,70.92,70.87,70.89,14575.0,64.1703,64.1794,64.1341,64.1522,14575.0
2018-10-15 13:20:00,70.88,70.88,70.79,70.82,2821.0,64.1432,64.1432,64.0618,64.0889,2821.0
2018-10-15 13:30:00,70.83,70.9,70.79,70.89,10245.0,64.0979,64.1613,64.0618,64.1522,10245.0
2018-10-15 13:40:00,70.88,70.9,70.82,70.86,6908.0,64.1432,64.1613,64.0889,64.1251,6908.0
2018-10-15 13:50:00,70.86,70.9,70.81,70.84,6905.0,64.1251,64.1613,64.0798,64.107,6905.0
2018-10-15 14:00:00,70.84,70.85,70.72,70.76,24200.0,64.107,64.116,63.9984,64.0346,24200.0
2018-10-15 14:10:00,70.76,70.76,70.66,70.7,5870.0,64.0346,64.0346,63.9441,63.9803,5870.0
2018-10-15 14:20:00,70.69,70.74,70.63,70.63,9481.0,63.9713,64.0165,63.917,63.917,9481.0
2018-10-15 14:30:00,70.64,70.78,70.63,70.76,8746.0,63.926,64.0527,63.917,64.0346,8746.0
2018-10-15 14:40:00,70.78,70.9,70.78,70.9,10378.0,64.0527,64.1613,64.0527,64.1613,10378.0
2018-10-15 14:50:00,70.91,70.98,70.91,70.92,9575.0,64.1703,64.2337,64.1703,64.1794,9575.0
2018-10-15 15:00:00,70.94,70.96,70.87,70.88,10914.0,64.1975,64.2156,64.1341,64.1432,10914.0
2018-10-15 15:10:00,70.89,70.92,70.79,70.8,16530.0,64.1522,64.1794,64.0618,64.0708,16530.0
2018-10-15 15:20:00,70.8,70.92,70.79,70.85,15061.0,64.0708,64.1794,64.0618,64.116,15061.0
2018-10-15 15:30:00,70.84,70.88,70.81,70.86,23631.0,64.107,64.1432,64.0798,64.1251,23631.0
2018-10-15 15:40:00,70.86,70.91,70.73,70.82,43151.0,64.1251,64.1703,64.0075,64.0889,43151.0
2018-10-15 15:50:00,70.81,70.85,70.57,70.6,152805.0,64.0798,64.116,63.8627,63.8898,152805.0
2018-10-16 09:30:00,70.78,70.99,70.78,70.87,18945.0,64.0527,64.2427,64.0527,64.1341,18945.0
2018-10-16 09:40:00,70.92,70.97,70.78,70.78,11313.0,64.1794,64.2246,64.0527,64.0527,11313.0
2018-10-16 09:50:00,70.78,70.94,70.7,70.9,9527.0,64.0527,64.1975,63.9803,64.1613,9527.0
2018-10-16 10:00:00,70.91,71.08,70.88,71.07,23550.0,64.1703,64.3242,64.1432,64.3151,23550.0
2018-10-16 10:10:00,71.08,71.2,71.04,71.19,9566.0,64.3242,64.4328,64.288,64.4237,9566.0
2018-10-16 10:20:00,71.19,71.26,71.16,71.2,33487.0,64.4237,64.4871,64.3966,64.4328,33487.0
2018-10-16 10:30:00,71.18,71.29,71.18,71.22,22110.0,64.4147,64.5142,64.4147,64.4509,22110.0
2018-10-16 10:40:00,71.21,71.39,71.19,71.38,22079.0,64.4418,64.6047,64.4237,64.5957,22079.0
2018-10-16 10:50:00,71.4,71.59,71.4,71.45,24323.0,64.6138,64.7857,64.6138,64.659,24323.0
2018-10-16 11:00:00,71.44,71.51,71.4,71.51,9157.0,64.65,64.7133,64.6138,64.7133,9157.0
2018-10-16 11:10:00,71.5,71.55,71.45,71.45,4660.0,64.7043,64.7495,64.659,64.659,4660.0
2018-10-16 11:20:00,71.44,71.45,71.35,71.37,6030.0,64.65,64.659,64.5685,64.5866,6030.0
2018-10-16 11:30:00,71.35,71.41,71.35,71.4,5615.0,64.5685,64.6228,64.5685,64.6138,5615.0
2018-10-16 11:40:00,71.4,71.41,71.34,71.36,5378.0,64.6138,64.6228,64.5595,64.5776,5378.0
2018-10-16 11:50:00,71.35,71.42,71.31,71.4,8362.0,64.5685,64.6319,64.5323,64.6138,8362.0
2018-10-16 12:00:00,71.42,71.46,71.4,71.42,6859.0,64.6319,64.6681,64.6138,64.6319,6859.0
2018-10-16 12:10:00,71.42,71.42,71.31,71.32,6898.0,64.6319,64.6319,64.5323,64.5414,6898.0
2018-10-16 12:20:00,71.3,71.41,71.3,71.4,5459.0,64.5233,64.6228,64.5233,64.6138,5459.0
2018-10-16 12:30:00,71.4,71.5,71.39,71.47,6455.0,64.6138,64.7043,64.6047,64.6771,6455.0
2018-10-16 12:40:00,71.46,71.5,71.42,71.43,6773.0,64.6681,64.7043,64.6319,64.6409,6773.0
2018-10-16 12:50:00,71.46,71.49,71.42,71.45,5759.0,64.6681,64.6952,64.6319,64.659,5759.0
2018-10-16 13:00:00,71.43,71.45,71.39,71.39,3400.0,64.6409,64.659,64.6047,64.6047,3400.0
2018-10-16 13:10:00,71.42,71.45,71.41,71.45,4830.0,64.6319,64.659,64.6228,64.659,4830.0
2018-10-16 13:20:00,71.45,71.51,71.43,71.51,6055.0,64.659,64.7133,64.6409,64.7133,6055.0
2018-10-16 13:30:00,71.53,71.64,71.52,71.64,8452.0,64.7314,64.831,64.7224,64.831,8452.0
2018-10-16 13:40:00,71.65,71.68,71.62,71.65,4751.0,64.84,64.8672,64.8129,64.84,4751.0
2018-10-16 13:50:00,71.66,71.7,71.6,71.66,6137.0,64.8491,64.8853,64.7948,64.8491,6137.0
2018-10-16 14:00:00,71.66,71.74,71.66,71.73,7717.0,64.8491,64.9215,64.8491,64.9124,7717.0
2018-10-16 14:10:00,71.75,71.8,71.7,71.7,7389.0,64.9305,64.9758,64.8853,64.8853,7389.0
2018-10-16 14:20:00,71.71,71.8,71.68,71.8,12475.0,64.8943,64.9758,64.8672,64.9758,12475.0
2018-10-16 14:30:00,71.82,71.94,71.8,71.9,12112.0,64.9939,65.1024,64.9758,65.0663,12112.0
2018-10-16 14:40:00,71.91,71.94,71.88,71.93,10077.0,65.0753,65.1024,65.0482,65.0934,10077.0
2018-10-16 14:50:00,71.94,71.95,71.81,71.82,10875.0,65.1024,65.1115,64.9848,64.9939,10875.0
2018-10-16 15:00:00,71.81,71.81,71.73,71.78,7442.0,64.9848,64.9848,64.9124,64.9577,7442.0
2018-10-16 15:10:00,71.8,71.9,71.77,71.88,17180.0,64.9758,65.0663,64.9486,65.0482,17180.0
2018-10-16 15:20:00,71.88,71.88,71.8,71.8,10154.0,65.0482,65.0482,64.9758,64.9758,10154.0
2018-10-16 15:30:00,71.8,71.88,71.74,71.87,18968.0,64.9758,65.0482,64.9215,65.0391,18968.0
2018-10-16 15:40:00,71.86,72.04,71.86,72.03,38657.0,65.0301,65.1929,65.0301,65.1839,38657.0
2018-10-16 15:50:00,72.03,72.05,71.95,71.99,65560.0,65.1839,65.202,65.1115,65.1477,65560.0
2018-10-17 09:30:00,71.97,72.09,71.84,71.94,16244.0,65.1296,65.2382,65.012,65.1024,16244.0
2018-10-17 09:40:00,71.95,72.0,71.79,71.79,8293.0,65.1115,65.1567,64.9667,64.9667,8293.0
2018-10-17 09:50:00,71.81,71.95,71.7,71.7,13823.0,64.9848,65.1115,64.8853,64.8853,13823.0
2018-10-17 10:00:00,71.63,71.71,71.58,71.71,11567.0,64.8219,64.8943,64.7767,64.8943,11567.0
2018-10-17 10:10:00,71.69,71.69,71.48,71.52,11360.0,64.8762,64.8762,64.6862,64.7224,11360.0
2018-10-17 10:20:00,71.53,71.62,71.52,71.61,9983.0,64.7314,64.8129,64.7224,64.8038,9983.0
2018-10-17 10:30:00,71.59,71.65,71.47,71.48,7762.0,64.7857,64.84,64.6771,64.6862,7762.0
2018-10-17 10:40:00,71.5,71.55,71.4,71.46,9362.0,64.7043,64.7495,64.6138,64.6681,9362.0
2018-10-17 10:50:00,71.5,71.5,71.37,71.39,7314.0,64.7043,64.7043,64.5866,64.6047,7314.0
2018-10-17 11:00:00,71.41,71.47,71.33,71.43,6965.0,64.6228,64.6771,64.5504,64.6409,6965.0
2018-10-17 11:10:00,71.44,71.57,71.44,71.49,7569.0,64.65,64.7676,64.65,64.6952,7569.0
2018-10-17 11:20:00,71.49,71.55,71.49,71.55,5764.0,64.6952,64.7495,64.6952,64.7495,5764.0
2018-10-17 11:30:00,71.55,71.66,71.55,71.56,4538.0,64.7495,64.8491,64.7495,64.7586,4538.0
2018-10-17 11:40:00,71.57,71.84,71.56,71.8,10828.0,64.7676,65.012,64.7586,64.9758,10828.0
2018-10-17 11:50:00,71.82,71.89,71.8,71.88,11898.0,64.9939,65.0572,64.9758,65.0482,11898.0
2018-10-17 12:00:00,71.89,71.92,71.81,71.84,9855.0,65.0572,65.0843,64.9848,65.012,9855.0
2018-10-17 12:10:00,71.83,71.89,71.75,71.86,9504.0,65.0029,65.0572,64.9305,65.0301,9504.0
2018-10-17 12:20:00,71.86,71.86,71.83,71.83,5654.0,65.0301,65.0301,65.0029,65.0029,5654.0
2018-10-17 12:30:00,71.81,71.83,71.76,71.83,8009.0,64.9848,65.0029,64.9396,65.0029,8009.0
2018-10-17 12:40:00,71.84,71.93,71.84,71.86,13126.0,65.012,65.0934,65.012,65.0301,13126.0
2018-10-17 12:50:00,71.86,71.86,71.79,71.85,6042.0,65.0301,65.0301,64.9667,65.021,6042.0
2018-10-17 13:00:00,71.92,72.0,71.89,71.97,11695.0,65.0843,65.1567,65.0572,65.1296,11695.0
2018-10-17 13:10:00,71.96,72.04,71.95,71.98,10928.0,65.1205,65.1929,65.1115,65.1386,10928.0
2018-10-17 13:20:00,71.98,71.99,71.95,71.95,8258.0,65.1386,65.1477,65.1115,65.1115,8258.0
2018-10-17 13:30:00,71.97,72.03,71.95,72.01,7884.0,65.1296,65.1839,65.1115,65.1658,7884.0
2018-10-17 13:40:00,72.02,72.03,71.93,71.95,8726.0,65.1748,65.1839,65.0934,65.1115,8726.0
2018-10-17 13:50:00,71.95,71.97,71.91,71.93,9789.0,65.1115,65.1296,65.0753,65.0934,9789.0
2018-10-17 14:00:00,71.92,72.0,71.84,71.99,16154.0,65.0843,65.1567,65.012,65.1477,16154.0
2018-10-17 14:10:00,71.98,71.98,71.81,71.84,11303.0,65.1386,65.1386,64.9848,65.012,11303.0
2018-10-17 14:20:00,71.81,71.81,71.68,71.76,16950.0,64.9848,64.9848,64.8672,64.9396,16950.0
2018-10-17 14:30:00,71.74,71.83,71.74,71.82,15527.0,64.9215,65.0029,64.9215,64.9939,15527.0
2018-10-17 14:40:00,71.83,71.95,71.83,71.92,11939.0,65.0029,65.1115,65.0029,65.0843,11939.0
2018-10-17 14:50:00,71.92,72.08,71.92,72.05,13730.0,65.0843,65.2291,65.0843,65.202,13730.0
2018-10-17 15:00:00,72.02,72.03,71.92,71.96,20328.0,65.1748,65.1839,65.0843,65.1205,20328.0
2018-10-17 15:10:00,71.95,71.98,71.85,71.88,20910.0,65.1115,65.1386,65.021,65.0482,20910.0
2018-10-17 15:20:00,71.87,71.97,71.86,71.95,17167.0,65.0391,65.1296,65.0301,65.1115,17167.0
2018-10-17 15:30:00,71.95,71.96,71.82,71.89,30845.0,65.1115,65.1205,64.9939,65.0572,30845.0
2018-10-17 15:40:00,71.89,71.9,71.76,71.89,41110.0,65.0572,65.0663,64.9396,65.0572,41110.0
2018-10-17 15:50:00,71.88,72.02,71.87,71.95,80157.0,65.0482,65.1748,65.0391,65.1115,80157.0
2018-10-18 09:30:00,72.02,72.22,71.73,72.19,15706.0,65.1748,65.3558,64.9124,65.3287,15706.0
2018-10-18 09:40:00,72.16,72.23,72.1,72.2,18715.0,65.3015,65.3649,65.2472,65.3377,18715.0
2018-10-18 09:50:00,72.15,72.15,72.01,72.07,5195.0,65.2925,65.2925,65.1658,65.2201,5195.0
2018-10-18 10:00:00,72.06,72.22,72.01,72.15,10656.0,65.211,65.3558,65.1658,65.2925,10656.0
2018-10-18 10:10:00,72.17,72.29,72.1,72.26,11443.0,65.3106,65.4192,65.2472,65.392,11443.0
2018-10-18 10:20:00,72.25,72.31,72.21,72.31,21433.0,65.383,65.4373,65.3468,65.4373,21433.0
2018-10-18 10:30:00,72.28,72.39,72.26,72.35,14595.0,65.4101,65.5097,65.392,65.4735,14595.0
2018-10-18 10:40:00,72.35,72.4,72.28,72.28,26680.0,65.4735,65.5187,65.4101,65.4101,26680.0
2018-10-18 10:50:00,72.27,72.43,72.25,72.42,14973.0,65.4011,65.5459,65.383,65.5368,14973.0
2018-10-18 11:00:00,72.44,72.44,72.24,72.24,22639.0,65.5549,65.5549,65.3739,65.3739,22639.0
2018-10-18 11:10:00,72.26,72.35,72.25,72.31,10125.0,65.392,65.4735,65.383,65.4373,10125.0
2018-10-18 11:20:00,72.3,72.3,72.18,72.18,6404.0,65.4282,65.4282,65.3196,65.3196,6404.0
2018-10-18 11:30:00,72.13,72.17,71.97,71.97,5526.0,65.2744,65.3106,65.1296,65.1296,5526.0
2018-10-18 11:40:00,72.01,72.05,71.84,71.84,9152.0,65.1658,65.202,65.012,65.012,9152.0
2018-10-18 11:50:00,71.84,71.91,71.74,71.86,7500.0,65.012,65.0753,64.9215,65.0301,7500.0
2018-10-18 12:00:00,71.88,72.01,71.82,71.94,7387.0,65.0482,65.1658,64.9939,65.1024,7387.0
2018-10-18 12:10:00,71.95,71.97,71.88,71.88,7399.0,65.1115,65.1296,65.0482,65.0482,7399.0
2018-10-18 12:20:00,71.91,72.13,71.9,72.06,13040.0,65.0753,65.2744,65.0663,65.211,13040.0
2018-10-18 12:30:00,72.06,72.11,72.01,72.09,10571.0,65.211,65.2563,65.1658,65.2382,10571.0
2018-10-18 12:40:00,72.1,72.21,72.09,72.15,9380.0,65.2472,65.3468,65.2382,65.2925,9380.0
2018-10-18 12:50:00,72.14,72.2,72.11,72.12,8985.0,65.2834,65.3377,65.2563,65.2653,8985.0
2018-10-18 13:00:00,72.09,72.12,72.01,72.04,7815.0,65.2382,65.2653,65.1658,65.1929,7815.0
2018-10-18 13:10:00,72.03,72.05,71.92,71.95,13781.0,65.1839,65.202,65.0843,65.1115,13781.0
2018-10-18 13:20:00,71.96,71.97,71.81,71.88,7964.0,65.1205,65.1296,64.9848,65.0482,7964.0
2018-10-18 13:30:00,71.88,71.95,71.76,71.81,12155.0,65.0482,65.1115,64.9396,64.9848,12155.0
2018-10-18 13:40:00,71.8,71.8,71.64,71.73,15000.0,64.9758,64.9758,64.831,64.9124,15000.0
2018-10-18 13:50:00,71.74,71.75,71.62,71.66,12208.0,64.9215,64.9305,64.8129,64.8491,12208.0
2018-10-18 14:00:00,71.66,71.93,71.66,71.91,34587.0,64.8491,65.0934,64.8491,65.0753,34587.0
2018-10-18 14:10:00,71.9,71.97,71.87,71.89,92295.0,65.0663,65.1296,65.0391,65.0572,92295.0
2018-10-18 14:20:00,71.87,72.03,71.8,71.95,52557.0,65.0391,65.1839,64.9758,65.1115,52557.0
2018-10-18 14:30:00,71.96,72.04,71.92,71.97,17017.0,65.1205,65.1929,65.0843,65.1296,17017.0
2018-10-18 14:40:00,71.96,72.16,71.94,72.03,13671.0,65.1205,65.3015,65.1024,65.1839,13671.0
2018-10-18 14:50:00,72.03,72.13,72.02,72.05,11408.0,65.1839,65.2744,65.1748,65.202,11408.0
2018-10-18 15:00:00,72.05,72.06,71.9,71.92,18751.0,65.202,65.211,65.0663,65.0843,18751.0
2018-10-18 15:10:00,71.92,72.03,71.85,71.95,29289.0,65.0843,65.1839,65.021,65.1115,29289.0
2018-10-18 15:20:00,71.94,72.03,71.93,71.99,19268.0,65.1024,65.1839,65.0934,65.1477,19268.0
2018-10-18 15:30:00,71.98,71.98,71.81,71.98,24249.0,65.1386,65.1386,64.9848,65.1386,24249.0
2018-10-18 15:40:00,71.99,72.06,71.86,71.94,40468.0,65.1477,65.211,65.0301,65.1024,40468.0
2018-10-18 15:50:00,71.94,71.98,71.87,71.95,79833.0,65.1024,65.1386,65.0391,65.1115,79833.0
2018-10-19 09:30:00,72.02,72.37,72.02,72.15,67862.0,65.1748,65.4916,65.1748,65.2925,67862.0
2018-10-19 09:40:00,72.2,72.25,72.1,72.17,3846.0,65.3377,65.383,65.2472,65.3106,3846.0
2018-10-19 09:50:00,72.17,72.28,72.15,72.26,6003.0,65.3106,65.4101,65.2925,65.392,6003.0
2018-10-19 10:00:00,72.24,72.39,72.17,72.34,4877.0,65.3739,65.5097,65.3106,65.4644,4877.0
2018-10-19 10:10:00,72.35,72.36,72.21,72.36,7213.0,65.4735,65.4825,65.3468,65.4825,7213.0
2018-10-19 10:20:00,72.3,72.33,72.21,72.23,4251.0,65.4282,65.4554,65.3468,65.3649,4251.0
2018-10-19 10:30:00,72.25,72.35,72.25,72.25,4710.0,65.383,65.4735,65.383,65.383,4710.0
2018-10-19 10:40:00,72.25,72.35,72.25,72.33,5211.0,65.383,65.4735,65.383,65.4554,5211.0
2018-10-19 10:50:00,72.32,72.34,72.26,72.31,5209.0,65.4463,65.4644,65.392,65.4373,5209.0
2018-10-19 11:00:00,72.32,72.38,72.27,72.32,4871.0,65.4463,65.5006,65.4011,65.4463,4871.0
2018-10-19 11:10:00,72.31,72.35,72.28,72.29,8954.0,65.4373,65.4735,65.4101,65.4192,8954.0
2018-10-19 11:20:00,72.28,72.32,72.23,72.29,4650.0,65.4101,65.4463,65.3649,65.4192,4650.0
2018-10-19 11:30:00,72.28,72.31,72.18,72.2,6585.0,65.4101,65.4373,65.3196,65.3377,6585.0
2018-10-19 11:40:00,72.22,72.31,72.2,72.25,2841.0,65.3558,65.4373,65.3377,65.383,2841.0
2018-10-19 11:50:00,72.26,72.39,72.21,72.39,10603.0,65.392,65.5097,65.3468,65.5097,10603.0
2018-10-19 12:00:00,72.41,72.43,72.31,72.31,8063.0,65.5278,65.5459,65.4373,65.4373,8063.0
2018-10-19 12:10:00,72.33,72.33,72.23,72.26,8461.0,65.4554,65.4554,65.3649,65.392,8461.0
2018-10-19 12:20:00,72.25,72.27,72.21,72.24,3221.0,65.383,65.4011,65.3468,65.3739,3221.0
2018-10-19 12:30:00,72.23,72.25,72.13,72.17,5814.0,65.3649,65.383,65.2744,65.3106,5814.0
2018-10-19 12:40:00,72.14,72.24,72.08,72.21,8510.0,65.2834,65.3739,65.2291,65.3468,8510.0
2018-10-19 12:50:00,72.19,72.25,72.14,72.25,5723.0,65.3287,65.383,65.2834,65.383,5723.0
2018-10-19 13:00:00,72.22,72.24,72.12,72.17,5701.0,65.3558,65.3739,65.2653,65.3106,5701.0
2018-10-19 13:10:00,72.18,72.4,72.17,72.39,5071.0,65.3196,65.5187,65.3106,65.5097,5071.0
2018-10-19 13:20:00,72.36,72.44,72.36,72.44,4596.0,65.4825,65.5549,65.4825,65.5549,4596.0
2018-10-19 13:30:00,72.43,72.45,72.34,72.34,5093.0,65.5459,65.564,65.4644,65.4644,5093.0
2018-10-19 13:40:00,72.35,72.38,72.26,72.31,8551.0,65.4735,65.5006,65.392,65.4373,8551.0
2018-10-19 13:50:00,72.31,72.34,72.27,72.29,3958.0,65.4373,65.4644,65.4011,65.4192,3958.0
2018-10-19 14:00:00,72.27,72.28,72.0,72.07,9539.0,65.4011,65.4101,65.1567,65.2201,9539.0
2018-10-19 14:10:00,72.07,72.12,72.02,72.06,8482.0,65.2201,65.2653,65.1748,65.211,8482.0
2018-10-19 14:20:00,72.08,72.2,72.04,72.19,7533.0,65.2291,65.3377,65.1929,65.3287,7533.0
2018-10-19 14:30:00,72.16,72.21,72.14,72.16,4824.0,65.3015,65.3468,65.2834,65.3015,4824.0
2018-10-19 14:40:00,72.15,72.23,72.08,72.23,6297.0,65.2925,65.3649,65.2291,65.3649,6297.0
2018-10-19 14:50:00,72.25,72.29,72.21,72.21,5675.0,65.383,65.4192,65.3468,65.3468,5675.0
2018-10-19 15:00:00,72.21,72.23,72.06,72.09,7635.0,65.3468,65.3649,65.211,65.2382,7635.0
2018-10-19 15:10:00,72.1,72.13,72.02,72.1,22800.0,65.2472,65.2744,65.1748,65.2472,22800.0
2018-10-19 15:20:00,72.1,72.18,72.0,72.17,28028.0,65.2472,65.3196,65.1567,65.3106,28028.0
2018-10-19 15:30:00,72.18,72.24,72.17,72.19,15668.0,65.3196,65.3739,65.3106,65.3287,15668.0
2018-10-19 15:40:00,72.19,72.26,72.15,72.2,27725.0,65.3287,65.392,65.2925,65.3377,27725.0
2018-10-19 15:50:00,72.2,72.29,72.09,72.1,52845.0,65.3377,65.4192,65.2382,65.2472,52845.0
2018-10-22 09:30:00,72.32,72.32,72.0,72.16,11635.0,65.4463,65.4463,65.1567,65.3015,11635.0
2018-10-22 09:40:00,72.16,72.19,71.9,71.95,11680.0,65.3015,65.3287,65.0663,65.1115,11680.0
2018-10-22 09:50:00,71.93,71.93,71.76,71.78,8453.0,65.0934,65.0934,64.9396,64.9577,8453.0
2018-10-22 10:00:00,71.77,71.84,71.62,71.63,14920.0,64.9486,65.012,64.8129,64.8219,14920.0
2018-10-22 10:10:00,71.64,71.72,71.52,71.7,20775.0,64.831,64.9034,64.7224,64.8853,20775.0
2018-10-22 10:20:00,71.69,71.82,71.65,71.68,17196.0,64.8762,64.9939,64.84,64.8672,17196.0
2018-10-22 10:30:00,71.68,71.71,71.62,71.7,7370.0,64.8672,64.8943,64.8129,64.8853,7370.0
2018-10-22 10:40:00,71.7,71.9,71.69,71.9,6831.0,64.8853,65.0663,64.8762,65.0663,6831.0
2018-10-22 10:50:00,71.91,71.97,71.88,71.97,6897.0,65.0753,65.1296,65.0482,65.1296,6897.0
2018-10-22 11:00:00,71.95,71.95,71.81,71.81,6654.0,65.1115,65.1115,64.9848,64.9848,6654.0
2018-10-22 11:10:00,71.8,71.81,71.73,71.76,8762.0,64.9758,64.9848,64.9124,64.9396,8762.0
2018-10-22 11:20:00,71.73,71.88,71.71,71.74,13300.0,64.9124,65.0482,64.8943,64.9215,13300.0
2018-10-22 11:30:00,71.76,71.76,71.63,71.68,7231.0,64.9396,64.9396,64.8219,64.8672,7231.0
2018-10-22 11:40:00,71.65,71.65,71.61,71.65,5905.0,64.84,64.84,64.8038,64.84,5905.0
2018-10-22 11:50:00,71.65,71.68,71.57,71.59,8378.0,64.84,64.8672,64.7676,64.7857,8378.0
2018-10-22 12:00:00,71.6,71.69,71.58,71.67,7380.0,64.7948,64.8762,64.7767,64.8581,7380.0
2018-10-22 12:10:00,71.66,71.68,71.54,71.58,9817.0,64.8491,64.8672,64.7405,64.7767,9817.0
2018-10-22 12:20:00,71.56,71.6,71.53,71.6,7458.0,64.7586,64.7948,64.7314,64.7948,7458.0
2018-10-22 12:30:00,71.62,71.67,71.59,71.63,4356.0,64.8129,64.8581,64.7857,64.8219,4356.0
2018-10-22 12:40:00,71.62,71.76,71.62,71.69,5320.0,64.8129,64.9396,64.8129,64.8762,5320.0
2018-10-22 12:50:00,71.7,71.84,71.7,71.79,6811.0,64.8853,65.012,64.8853,64.9667,6811.0
2018-10-22 13:00:00,71.77,71.85,71.77,71.82,16093.0,64.9486,65.021,64.9486,64.9939,16093.0
2018-10-22 13:10:00,71.81,71.86,71.79,71.85,6023.0,64.9848,65.0301,64.9667,65.021,6023.0
2018-10-22 13:20:00,71.85,71.85,71.75,71.75,3793.0,65.021,65.021,64.9305,64.9305,3793.0
2018-10-22 13:30:00,71.75,71.79,71.74,71.76,4521.0,64.9305,64.9667,64.9215,64.9396,4521.0
2018-10-22 13:40:00,71.78,71.89,71.77,71.79,8892.0,64.9577,65.0572,64.9486,64.9667,8892.0
2018-10-22 13:50:00,71.78,71.8,71.76,71.78,4801.0,64.9577,64.9758,64.9396,64.9577,4801.0
2018-10-22 14:00:00,71.78,71.8,71.75,71.75,7274.0,64.9577,64.9758,64.9305,64.9305,7274.0
2018-10-22 14:10:00,71.76,71.78,71.71,71.73,11400.0,64.9396,64.9577,64.8943,64.9124,11400.0
2018-10-22 14:20:00,71.72,71.73,71.69,71.72,5650.0,64.9034,64.9124,64.8762,64.9034,5650.0
2018-10-22 14:30:00,71.71,71.8,71.67,71.76,8333.0,64.8943,64.9758,64.8581,64.9396,8333.0
2018-10-22 14:40:00,71.76,71.87,71.7,71.85,11249.0,64.9396,65.0391,64.8853,65.021,11249.0
2018-10-22 14:50:00,71.84,71.85,71.75,71.78,13665.0,65.012,65.021,64.9305,64.9577,13665.0
2018-10-22 15:00:00,71.76,71.9,71.76,71.83,23144.0,64.9396,65.0663,64.9396,65.0029,23144.0
2018-10-22 15:10:00,71.83,71.87,71.76,71.78,9924.0,65.0029,65.0391,64.9396,64.9577,9924.0
2018-10-22 15:20:00,71.8,71.82,71.76,71.8,11510.0,64.9758,64.9939,64.9396,64.9758,11510.0
2018-10-22 15:30:00,71.8,71.88,71.77,71.77,22354.0,64.9758,65.0482,64.9486,64.9486,22354.0
2018-10-22 15:40:00,71.77,71.81,71.7,71.7,24870.0,64.9486,64.9848,64.8853,64.8853,24870.0
2018-10-22 15:50:00,71.7,71.79,71.68,71.7,62183.0,64.8853,64.9667,64.8672,64.8853,62183.0
2018-10-23 09:30:00,71.18,71.42,70.88,70.98,22540.0,64.4147,64.6319,64.1432,64.2337,22540.0
2018-10-23 09:40:00,70.95,70.99,70.72,70.78,16123.0,64.2065,64.2427,63.9984,64.0527,16123.0
2018-10-23 09:50:00,70.77,70.77,70.55,70.59,15140.0,64.0437,64.0437,63.8446,63.8808,15140.0
2018-10-23 10:00:00,70.6,70.65,70.38,70.38,17779.0,63.8898,63.9351,63.6907,63.6907,17779.0
2018-10-23 10:10:00,70.39,70.45,70.22,70.24,14682.0,63.6998,63.7541,63.5459,63.564,14682.0
2018-10-23 10:20:00,70.24,70.37,70.15,70.33,13373.0,63.564,63.6817,63.4826,63.6455,13373.0
2018-10-23 10:30:00,70.3,70.35,70.18,70.33,9022.0,63.6183,63.6636,63.5097,63.6455,9022.0
2018-10-23 10:40:00,70.34,70.41,70.27,70.4,20317.0,63.6545,63.7179,63.5912,63.7088,20317.0
2018-10-23 10:50:00,70.38,70.44,70.29,70.29,11808.0,63.6907,63.745,63.6093,63.6093,11808.0
2018-10-23 11:00:00,70.29,70.29,70.15,70.29,6355.0,63.6093,63.6093,63.4826,63.6093,6355.0
2018-10-23 11:10:00,70.28,70.35,70.24,70.34,20513.0,63.6002,63.6636,63.564,63.6545,20513.0
2018-10-23 11:20:00,70.35,70.38,70.26,70.34,16579.0,63.6636,63.6907,63.5821,63.6545,16579.0
2018-10-23 11:30:00,70.34,70.49,70.3,70.33,16518.0,63.6545,63.7903,63.6183,63.6455,16518.0
2018-10-23 11:40:00,70.28,70.28,70.16,70.16,10044.0,63.6002,63.6002,63.4916,63.4916,10044.0
2018-10-23 11:50:00,70.15,70.22,70.09,70.14,28730.0,63.4826,63.5459,63.4283,63.4735,28730.0
2018-10-23 12:00:00,70.14,70.38,70.14,70.37,37610.0,63.4735,63.6907,63.4735,63.6817,37610.0
2018-10-23 12:10:00,70.38,70.41,70.35,70.39,22422.0,63.6907,63.7179,63.6636,63.6998,22422.0
2018-10-23 12:20:00,70.39,70.47,70.34,70.47,22920.0,63.6998,63.7722,63.6545,63.7722,22920.0
2018-10-23 12:30:00,70.47,70.55,70.46,70.48,12659.0,63.7722,63.8446,63.7631,63.7812,12659.0
2018-10-23 12:40:00,70.48,70.53,70.46,70.5,10473.0,63.7812,63.8265,63.7631,63.7993,10473.0
2018-10-23 12:50:00,70.51,70.54,70.49,70.5,6090.0,63.8084,63.8355,63.7903,63.7993,6090.0
2018-10-23 13:00:00,70.5,70.74,70.5,70.74,7893.0,63.7993,64.0165,63.7993,64.0165,7893.0
2018-10-23 13:10:00,70.73,70.75,70.67,70.75,6421.0,64.0075,64.0256,63.9532,64.0256,6421.0
2018-10-23 13:20:00,70.76,70.88,70.76,70.87,6117.0,64.0346,64.1432,64.0346,64.1341,6117.0
2018-10-23 13:30:00,70.87,70.88,70.65,70.69,12061.0,64.1341,64.1432,63.9351,63.9713,12061.0
2018-10-23 13:40:00,70.7,70.72,70.56,70.58,5303.0,63.9803,63.9984,63.8536,63.8717,5303.0
2018-10-23 13:50:00,70.6,70.65,70.49,70.51,12690.0,63.8898,63.9351,63.7903,63.8084,12690.0
2018-10-23 14:00:00,70.51,70.74,70.51,70.69,6377.0,63.8084,64.0165,63.8084,63.9713,6377.0
2018-10-23 14:10:00,70.7,71.26,70.69,70.99,39184.0,63.9803,64.4871,63.9713,64.2427,39184.0
2018-10-23 14:20:00,71.0,71.06,70.98,70.98,8998.0,64.2518,64.3061,64.2337,64.2337,8998.0
2018-10-23 14:30:00,70.99,71.15,70.98,71.11,16159.0,64.2427,64.3875,64.2337,64.3513,16159.0
2018-10-23 14:40:00,71.1,71.17,71.06,71.12,11929.0,64.3423,64.4056,64.3061,64.3604,11929.0
2018-10-23 14:50:00,71.11,71.2,71.03,71.06,12814.0,64.3513,64.4328,64.2789,64.3061,12814.0
2018-10-23 15:00:00,71.08,71.19,71.05,71.14,24092.0,64.3242,64.4237,64.297,64.3785,24092.0
2018-10-23 15:10:00,71.14,71.17,71.05,71.07,20278.0,64.3785,64.4056,64.297,64.3151,20278.0
2018-10-23 15:20:00,71.08,71.23,71.04,71.04,20647.0,64.3242,64.4599,64.288,64.288,20647.0
2018-10-23 15:30:00,71.06,71.2,71.03,71.06,40046.0,64.3061,64.4328,64.2789,64.3061,40046.0
2018-10-23 15:40:00,71.06,71.12,70.95,71.09,87775.0,64.3061,64.3604,64.2065,64.3332,87775.0
2018-10-23 15:50:00,71.09,71.11,70.9,70.95,137086.0,64.3332,64.3513,64.1613,64.2065,137086.0
2018-10-24 09:30:00,70.33,70.5,69.71,70.42,105066.0,63.6455,63.7993,63.0844,63.7269,105066.0
2018-10-24 09:40:00,70.43,70.44,69.92,69.95,69114.0,63.736,63.745,63.2744,63.3016,69114.0
2018-10-24 09:50:00,69.94,69.98,69.74,69.93,57259.0,63.2925,63.3287,63.1115,63.2835,57259.0
2018-10-24 10:00:00,69.92,70.05,69.89,69.99,49780.0,63.2744,63.3921,63.2473,63.3378,49780.0
2018-10-24 10:10:00,69.99,70.07,69.94,69.98,37785.0,63.3378,63.4102,63.2925,63.3287,37785.0
2018-10-24 10:20:00,69.96,70.16,69.96,70.08,18833.0,63.3106,63.4916,63.3106,63.4192,18833.0
2018-10-24 10:30:00,70.09,70.34,70.09,70.23,18891.0,63.4283,63.6545,63.4283,63.555,18891.0
2018-10-24 10:40:00,70.21,70.29,70.1,70.19,15287.0,63.5369,63.6093,63.4373,63.5188,15287.0
2018-10-24 10:50:00,70.19,70.29,70.17,70.18,14186.0,63.5188,63.6093,63.5007,63.5097,14186.0
2018-10-24 11:00:00,70.18,70.2,69.88,69.88,18530.0,63.5097,63.5278,63.2382,63.2382,18530.0
2018-10-24 11:10:00,69.91,70.04,69.8,69.87,44978.0,63.2654,63.383,63.1658,63.2292,44978.0
2018-10-24 11:20:00,69.87,69.92,69.81,69.81,30661.0,63.2292,63.2744,63.1749,63.1749,30661.0
2018-10-24 11:30:00,69.82,69.87,69.78,69.85,17926.0,63.1839,63.2292,63.1477,63.2111,17926.0
2018-10-24 11:40:00,69.87,70.0,69.82,69.96,19183.0,63.2292,63.3468,63.1839,63.3106,19183.0
2018-10-24 11:50:00,69.96,70.13,69.9,70.09,12803.0,63.3106,63.4645,63.2563,63.4283,12803.0
2018-10-24 12:00:00,70.08,70.11,70.05,70.06,14478.0,63.4192,63.4464,63.3921,63.4011,14478.0
2018-10-24 12:10:00,70.06,70.2,70.03,70.05,13154.0,63.4011,63.5278,63.374,63.3921,13154.0
2018-10-24 12:20:00,70.06,70.09,69.96,70.09,13482.0,63.4011,63.4283,63.3106,63.4283,13482.0
2018-10-24 12:30:00,70.09,70.09,69.94,69.95,15661.0,63.4283,63.4283,63.2925,63.3016,15661.0
2018-10-24 12:40:00,69.94,70.1,69.94,70.07,21464.0,63.2925,63.4373,63.2925,63.4102,21464.0
2018-10-24 12:50:00,70.06,70.17,70.0,70.12,15581.0,63.4011,63.5007,63.3468,63.4554,15581.0
2018-10-24 13:00:00,70.11,70.11,69.92,69.94,24056.0,63.4464,63.4464,63.2744,63.2925,24056.0
2018-10-24 13:10:00,69.95,70.04,69.85,70.02,19040.0,63.3016,63.383,63.2111,63.3649,19040.0
2018-10-24 13:20:00,70.01,70.01,69.89,69.89,18442.0,63.3559,63.3559,63.2473,63.2473,18442.0
2018-10-24 13:30:00,69.89,69.97,69.8,69.85,24070.0,63.2473,63.3197,63.1658,63.2111,24070.0
2018-10-24 13:40:00,69.84,70.08,69.84,70.08,20961.0,63.202,63.4192,63.202,63.4192,20961.0
2018-10-24 13:50:00,70.08,70.14,69.97,70.02,17739.0,63.4192,63.4735,63.3197,63.3649,17739.0
2018-10-24 14:00:00,70.01,70.02,69.87,69.89,20790.0,63.3559,63.3649,63.2292,63.2473,20790.0
2018-10-24 14:10:00,69.9,70.01,69.87,69.97,24559.0,63.2563,63.3559,63.2292,63.3197,24559.0
2018-10-24 14:20:00,69.97,70.17,69.95,70.14,21879.0,63.3197,63.5007,63.3016,63.4735,21879.0
2018-10-24 14:30:00,70.15,70.2,70.09,70.15,16874.0,63.4826,63.5278,63.4283,63.4826,16874.0
2018-10-24 14:40:00,70.13,70.15,69.94,70.01,19660.0,63.4645,63.4826,63.2925,63.3559,19660.0
2018-10-24 14:50:00,70.01,70.09,69.99,70.05,27690.0,63.3559,63.4283,63.3378,63.3921,27690.0
2018-10-24 15:00:00,70.05,70.05,69.79,69.88,34198.0,63.3921,63.3921,63.1568,63.2382,34198.0
2018-10-24 15:10:00,69.89,69.99,69.87,69.88,33688.0,63.2473,63.3378,63.2292,63.2382,33688.0
2018-10-24 15:20:00,69.87,69.88,69.61,69.67,74384.0,63.2292,63.2382,62.9939,63.0482,74384.0
2018-10-24 15:30:00,69.66,69.79,69.62,69.7,56932.0,63.0392,63.1568,63.003,63.0754,56932.0
2018-10-24 15:40:00,69.69,69.79,69.42,69.46,96207.0,63.0663,63.1568,62.822,62.8582,96207.0
2018-10-24 15:50:00,69.46,69.5,69.18,69.23,159065.0,62.8582,62.8944,62.6048,62.65,159065.0
2018-10-25 09:30:00,69.28,69.43,68.54,68.76,31600.0,62.6953,62.831,62.0256,62.2247,31600.0
2018-10-25 09:40:00,68.8,69.02,68.72,68.72,28694.0,62.2609,62.46,62.1885,62.1885,28694.0
2018-10-25 09:50:00,68.72,68.77,68.4,68.41,42415.0,62.1885,62.2337,61.8989,61.908,42415.0
2018-10-25 10:00:00,68.42,68.48,68.2,68.22,45228.0,61.917,61.9713,61.7179,61.736,45228.0
2018-10-25 10:10:00,68.2,68.29,68.07,68.14,45720.0,61.7179,61.7994,61.6003,61.6636,45720.0
2018-10-25 10:20:00,68.15,68.26,68.09,68.16,61059.0,61.6727,61.7722,61.6184,61.6817,61059.0
2018-10-25 10:30:00,68.15,68.31,68.07,68.24,38488.0,61.6727,61.8175,61.6003,61.7541,38488.0
2018-10-25 10:40:00,68.23,68.43,68.14,68.15,42183.0,61.7451,61.9261,61.6636,61.6727,42183.0
2018-10-25 10:50:00,68.14,68.28,68.08,68.08,37905.0,61.6636,61.7903,61.6093,61.6093,37905.0
2018-10-25 11:00:00,68.06,68.08,67.89,68.01,36107.0,61.5912,61.6093,61.4374,61.546,36107.0
2018-10-25 11:10:00,68.0,68.01,67.78,67.99,54718.0,61.5369,61.546,61.3378,61.5279,54718.0
2018-10-25 11:20:00,68.01,68.18,67.85,67.86,55066.0,61.546,61.6998,61.4012,61.4102,55066.0
2018-10-25 11:30:00,67.87,67.91,67.76,67.77,26485.0,61.4193,61.4555,61.3197,61.3288,26485.0
2018-10-25 11:40:00,67.78,67.95,67.73,67.93,30692.0,61.3378,61.4917,61.2926,61.4736,30692.0
2018-10-25 11:50:00,67.92,67.96,67.75,67.75,55135.0,61.4645,61.5007,61.3107,61.3107,55135.0
2018-10-25 12:00:00,67.75,67.76,67.48,67.5,28201.0,61.3107,61.3197,61.0664,61.0844,28201.0
2018-10-25 12:10:00,67.5,67.7,67.49,67.66,32510.0,61.0844,61.2654,61.0754,61.2292,32510.0
2018-10-25 12:20:00,67.63,67.78,67.61,67.76,26077.0,61.2021,61.3378,61.184,61.3197,26077.0
2018-10-25 12:30:00,67.75,67.8,67.73,67.75,29138.0,61.3107,61.3559,61.2926,61.3107,29138.0
2018-10-25 12:40:00,67.75,67.81,67.72,67.78,29076.0,61.3107,61.365,61.2835,61.3378,29076.0
2018-10-25 12:50:00,67.78,67.8,67.73,67.75,21665.0,61.3378,61.3559,61.2926,61.3107,21665.0
2018-10-25 13:00:00,67.75,67.8,67.69,67.69,24296.0,61.3107,61.3559,61.2564,61.2564,24296.0
2018-10-25 13:10:00,67.69,67.71,67.59,67.6,24264.0,61.2564,61.2745,61.1659,61.1749,24264.0
2018-10-25 13:20:00,67.6,67.78,67.58,67.77,36630.0,61.1749,61.3378,61.1568,61.3288,36630.0
2018-10-25 13:30:00,67.77,67.96,67.73,67.94,109066.0,61.3288,61.5007,61.2926,61.4826,109066.0
2018-10-25 13:40:00,67.92,68.21,67.91,68.12,61356.0,61.4645,61.727,61.4555,61.6455,61356.0
2018-10-25 13:50:00,68.12,68.13,68.0,68.01,76564.0,61.6455,61.6546,61.5369,61.546,76564.0
2018-10-25 14:00:00,68.01,68.12,67.99,68.09,36210.0,61.546,61.6455,61.5279,61.6184,36210.0
2018-10-25 14:10:00,68.1,68.22,68.08,68.17,35033.0,61.6274,61.736,61.6093,61.6908,35033.0
2018-10-25 14:20:00,68.17,68.19,68.06,68.16,35569.0,61.6908,61.7089,61.5912,61.6817,35569.0
2018-10-25 14:30:00,68.16,68.39,68.11,68.25,69777.0,61.6817,61.8899,61.6365,61.7632,69777.0
2018-10-25 14:40:00,68.25,68.41,68.25,68.39,31337.0,61.7632,61.908,61.7632,61.8899,31337.0
2018-10-25 14:50:00,68.39,68.45,68.36,68.4,42549.0,61.8899,61.9442,61.8627,61.8989,42549.0
2018-10-25 15:00:00,68.4,68.41,68.16,68.18,60479.0,61.8989,61.908,61.6817,61.6998,60479.0
2018-10-25 15:10:00,68.18,68.19,68.03,68.06,149491.0,61.6998,61.7089,61.5641,61.5912,149491.0
2018-10-25 15:20:00,68.06,68.3,68.0,68.27,86563.0,61.5912,61.8084,61.5369,61.7813,86563.0
2018-10-25 15:30:00,68.27,68.37,68.22,68.27,100621.0,61.7813,61.8718,61.736,61.7813,100621.0
2018-10-25 15:40:00,68.27,68.31,68.12,68.16,131346.0,61.7813,61.8175,61.6455,61.6817,131346.0
2018-10-25 15:50:00,68.15,68.41,68.05,68.33,293702.0,61.6727,61.908,61.5822,61.8356,293702.0
2018-10-26 09:30:00,69.14,69.59,68.69,68.92,85459.0,62.5686,62.9758,62.1613,62.3695,85459.0
2018-10-26 09:40:00,68.92,69.41,68.83,68.98,79072.0,62.3695,62.8129,62.288,62.4238,79072.0
2018-10-26 09:50:00,68.93,68.95,68.28,68.33,62538.0,62.3785,62.3966,61.7903,61.8356,62538.0
2018-10-26 10:00:00,68.37,68.43,68.15,68.27,59029.0,61.8718,61.9261,61.6727,61.7813,59029.0
2018-10-26 10:10:00,68.26,68.44,67.9,68.08,65024.0,61.7722,61.9351,61.4464,61.6093,65024.0
2018-10-26 10:20:00,68.06,68.53,68.04,68.38,18156.0,61.5912,62.0166,61.5731,61.8808,18156.0
2018-10-26 10:30:00,68.34,68.63,68.17,68.62,45678.0,61.8446,62.107,61.6908,62.098,45678.0
2018-10-26 10:40:00,68.61,68.78,68.49,68.62,114957.0,62.0889,62.2428,61.9804,62.098,114957.0
2018-10-26 10:50:00,68.63,68.76,68.54,68.63,67928.0,62.107,62.2247,62.0256,62.107,67928.0
2018-10-26 11:00:00,68.61,69.09,68.61,69.09,87454.0,62.0889,62.5233,62.0889,62.5233,87454.0
2018-10-26 11:10:00,69.11,69.18,68.91,69.16,71778.0,62.5414,62.6048,62.3604,62.5867,71778.0
2018-10-26 11:20:00,69.15,69.26,68.91,69.04,81908.0,62.5776,62.6772,62.3604,62.4781,81908.0
2018-10-26 11:30:00,69.06,69.18,68.76,68.81,61194.0,62.4962,62.6048,62.2247,62.2699,61194.0
2018-10-26 11:40:00,68.81,69.12,68.76,69.08,93189.0,62.2699,62.5505,62.2247,62.5143,93189.0
2018-10-26 11:50:00,69.09,69.3,69.09,69.11,67166.0,62.5233,62.7134,62.5233,62.5414,67166.0
2018-10-26 12:00:00,69.1,69.58,69.02,69.53,103136.0,62.5324,62.9668,62.46,62.9215,103136.0
2018-10-26 12:10:00,69.55,69.56,69.25,69.4,52045.0,62.9396,62.9487,62.6681,62.8039,52045.0
2018-10-26 12:20:00,69.41,69.82,69.39,69.8,74797.0,62.8129,63.1839,62.7948,63.1658,74797.0
2018-10-26 12:30:00,69.8,69.8,69.38,69.48,50577.0,63.1658,63.1658,62.7858,62.8763,50577.0
2018-10-26 12:40:00,69.49,69.97,69.49,69.96,47769.0,62.8853,63.3197,62.8853,63.3106,47769.0
2018-10-26 12:50:00,69.97,70.0,69.73,69.78,36613.0,63.3197,63.3468,63.1025,63.1477,36613.0
2018-10-26 13:00:00,69.77,70.01,69.65,69.77,49137.0,63.1387,63.3559,63.0301,63.1387,49137.0
2018-10-26 13:10:00,69.77,69.96,69.76,69.86,50014.0,63.1387,63.3106,63.1296,63.2201,50014.0
2018-10-26 13:20:00,69.83,70.01,69.81,69.85,44010.0,63.193,63.3559,63.1749,63.2111,44010.0
2018-10-26 13:30:00,69.84,69.86,69.71,69.74,48371.0,63.202,63.2201,63.0844,63.1115,48371.0
2018-10-26 13:40:00,69.73,70.05,69.73,69.97,62843.0,63.1025,63.3921,63.1025,63.3197,62843.0
2018-10-26 13:50:00,69.98,70.25,69.92,70.21,41154.0,63.3287,63.5731,63.2744,63.5369,41154.0
2018-10-26 14:00:00,70.2,70.2,69.85,69.99,53795.0,63.5278,63.5278,63.2111,63.3378,53795.0
2018-10-26 14:10:00,69.99,70.09,69.88,70.04,73936.0,63.3378,63.4283,63.2382,63.383,73936.0
2018-10-26 14:20:00,70.03,70.39,69.98,70.23,79686.0,63.374,63.6998,63.3287,63.555,79686.0
2018-10-26 14:30:00,70.23,70.6,70.14,70.47,68648.0,63.555,63.8898,63.4735,63.7722,68648.0
2018-10-26 14:40:00,70.48,70.64,70.0,70.02,79310.0,63.7812,63.926,63.3468,63.3649,79310.0
2018-10-26 14:50:00,70.03,70.11,69.53,69.63,56315.0,63.374,63.4464,62.9215,63.012,56315.0
2018-10-26 15:00:00,69.62,69.68,69.49,69.59,65532.0,63.003,63.0573,62.8853,62.9758,65532.0
2018-10-26 15:10:00,69.6,69.92,69.45,69.85,64460.0,62.9849,63.2744,62.8491,63.2111,64460.0
2018-10-26 15:20:00,69.83,69.97,69.59,69.77,89893.0,63.193,63.3197,62.9758,63.1387,89893.0
2018-10-26 15:30:00,69.76,69.98,69.61,69.85,81228.0,63.1296,63.3287,62.9939,63.2111,81228.0
2018-10-26 15:40:00,69.84,70.06,69.68,69.96,194484.0,63.202,63.4011,63.0573,63.3106,194484.0
2018-10-26 15:50:00,69.98,70.28,69.78,69.93,298285.0,63.3287,63.6002,63.1477,63.2835,298285.0
2018-10-29 09:30:00,70.36,70.87,70.36,70.63,27129.0,63.6726,64.1341,63.6726,63.917,27129.0
2018-10-29 09:40:00,70.7,70.99,70.7,70.87,18537.0,63.9803,64.2427,63.9803,64.1341,18537.0
2018-10-29 09:50:00,70.75,70.96,70.66,70.87,26053.0,64.0256,64.2156,63.9441,64.1341,26053.0
2018-10-29 10:00:00,70.87,71.31,70.87,71.31,20437.0,64.1341,64.5323,64.1341,64.5323,20437.0
2018-10-29 10:10:00,71.26,71.31,71.17,71.25,11431.0,64.4871,64.5323,64.4056,64.478,11431.0
2018-10-29 10:20:00,71.28,71.31,71.18,71.26,10497.0,64.5052,64.5323,64.4147,64.4871,10497.0
2018-10-29 10:30:00,71.26,71.26,71.04,71.06,11263.0,64.4871,64.4871,64.288,64.3061,11263.0
2018-10-29 10:40:00,71.04,71.04,70.85,70.91,12815.0,64.288,64.288,64.116,64.1703,12815.0
2018-10-29 10:50:00,70.94,71.03,70.94,71.01,11873.0,64.1975,64.2789,64.1975,64.2608,11873.0
2018-10-29 11:00:00,71.04,71.14,71.02,71.02,8940.0,64.288,64.3785,64.2699,64.2699,8940.0
2018-10-29 11:10:00,71.01,71.03,70.93,71.0,11885.0,64.2608,64.2789,64.1884,64.2518,11885.0
2018-10-29 11:20:00,71.02,71.05,70.98,71.03,13202.0,64.2699,64.297,64.2337,64.2789,13202.0
2018-10-29 11:30:00,71.02,71.06,70.94,71.06,14849.0,64.2699,64.3061,64.1975,64.3061,14849.0
2018-10-29 11:40:00,71.04,71.21,71.04,71.08,11882.0,64.288,64.4418,64.288,64.3242,11882.0
2018-10-29 11:50:00,71.07,71.12,70.84,70.84,13949.0,64.3151,64.3604,64.107,64.107,13949.0
2018-10-29 12:00:00,70.87,70.93,70.84,70.85,10374.0,64.1341,64.1884,64.107,64.116,10374.0
2018-10-29 12:10:00,70.82,70.94,70.82,70.9,15447.0,64.0889,64.1975,64.0889,64.1613,15447.0
2018-10-29 12:20:00,70.92,71.1,70.87,71.07,19416.0,64.1794,64.3423,64.1341,64.3151,19416.0
2018-10-29 12:30:00,71.07,71.12,71.01,71.1,20383.0,64.3151,64.3604,64.2608,64.3423,20383.0
2018-10-29 12:40:00,71.08,71.16,71.03,71.03,18394.0,64.3242,64.3966,64.2789,64.2789,18394.0
2018-10-29 12:50:00,71.03,71.06,70.92,70.96,17151.0,64.2789,64.3061,64.1794,64.2156,17151.0
2018-10-29 13:00:00,70.97,71.26,70.95,71.26,23197.0,64.2246,64.4871,64.2065,64.4871,23197.0
2018-10-29 13:10:00,71.26,71.32,71.22,71.28,35047.0,64.4871,64.5414,64.4509,64.5052,35047.0
2018-10-29 13:20:00,71.28,71.37,71.27,71.27,21198.0,64.5052,64.5866,64.4961,64.4961,21198.0
2018-10-29 13:30:00,71.27,71.31,71.16,71.25,19493.0,64.4961,64.5323,64.3966,64.478,19493.0
2018-10-29 13:40:00,71.26,71.29,71.13,71.16,14911.0,64.4871,64.5142,64.3694,64.3966,14911.0
2018-10-29 13:50:00,71.17,71.31,71.11,71.11,14304.0,64.4056,64.5323,64.3513,64.3513,14304.0
2018-10-29 14:00:00,71.08,71.15,71.01,71.12,20822.0,64.3242,64.3875,64.2608,64.3604,20822.0
2018-10-29 14:10:00,71.12,71.12,70.71,70.81,30342.0,64.3604,64.3604,63.9894,64.0798,30342.0
2018-10-29 14:20:00,70.82,71.01,70.82,70.91,23047.0,64.0889,64.2608,64.0889,64.1703,23047.0
2018-10-29 14:30:00,70.9,70.95,70.84,70.87,32397.0,64.1613,64.2065,64.107,64.1341,32397.0
2018-10-29 14:40:00,70.87,71.03,70.86,70.94,25676.0,64.1341,64.2789,64.1251,64.1975,25676.0
2018-10-29 14:50:00,70.93,70.96,70.74,70.79,28383.0,64.1884,64.2156,64.0165,64.0618,28383.0
2018-10-29 15:00:00,70.81,70.81,70.6,70.67,24599.0,64.0798,64.0798,63.8898,63.9532,24599.0
2018-10-29 15:10:00,70.67,70.71,70.44,70.61,45647.0,63.9532,63.9894,63.745,63.8989,45647.0
2018-10-29 15:20:00,70.63,70.66,70.46,70.55,44626.0,63.917,63.9441,63.7631,63.8446,44626.0
2018-10-29 15:30:00,70.53,70.7,70.48,70.51,118936.0,63.8265,63.9803,63.7812,63.8084,118936.0
2018-10-29 15:40:00,70.5,70.81,70.32,70.69,108120.0,63.7993,64.0798,63.6364,63.9713,108120.0
2018-10-29 15:50:00,70.69,70.92,70.64,70.9,121836.0,63.9713,64.1794,63.926,64.1613,121836.0
2018-10-30 09:30:00,70.91,71.62,70.91,71.57,35058.0,64.1703,64.8129,64.1703,64.7676,35058.0
2018-10-30 09:40:00,71.58,71.79,71.54,71.61,33563.0,64.7767,64.9667,64.7405,64.8038,33563.0
2018-10-30 09:50:00,71.62,71.94,71.59,71.94,21389.0,64.8129,65.1024,64.7857,65.1024,21389.0
2018-10-30 10:00:00,71.98,72.09,71.8,71.8,21691.0,65.1386,65.2382,64.9758,64.9758,21691.0
2018-10-30 10:10:00,71.82,72.05,71.78,71.94,29629.0,64.9939,65.202,64.9577,65.1024,29629.0
2018-10-30 10:20:00,71.93,71.97,71.75,71.77,16013.0,65.0934,65.1296,64.9305,64.9486,16013.0
2018-10-30 10:30:00,71.76,71.8,71.55,71.67,28703.0,64.9396,64.9758,64.7495,64.8581,28703.0
2018-10-30 10:40:00,71.67,71.69,71.4,71.63,23895.0,64.8581,64.8762,64.6138,64.8219,23895.0
2018-10-30 10:50:00,71.65,71.7,71.57,71.67,16250.0,64.84,64.8853,64.7676,64.8581,16250.0
2018-10-30 11:00:00,71.69,71.77,71.59,71.69,17523.0,64.8762,64.9486,64.7857,64.8762,17523.0
2018-10-30 11:10:00,71.69,71.69,71.47,71.55,18504.0,64.8762,64.8762,64.6771,64.7495,18504.0
2018-10-30 11:20:00,71.55,71.72,71.53,71.72,36485.0,64.7495,64.9034,64.7314,64.9034,36485.0
2018-10-30 11:30:00,71.72,71.9,71.72,71.85,13724.0,64.9034,65.0663,64.9034,65.021,13724.0
2018-10-30 11:40:00,71.85,71.98,71.82,71.95,14826.0,65.021,65.1386,64.9939,65.1115,14826.0
2018-10-30 11:50:00,71.92,71.95,71.75,71.78,25716.0,65.0843,65.1115,64.9305,64.9577,25716.0
2018-10-30 12:00:00,71.78,71.87,71.69,71.8,28654.0,64.9577,65.0391,64.8762,64.9758,28654.0
2018-10-30 12:10:00,71.79,71.85,71.69,71.77,26305.0,64.9667,65.021,64.8762,64.9486,26305.0
2018-10-30 12:20:00,71.77,71.77,71.68,71.73,28432.0,64.9486,64.9486,64.8672,64.9124,28432.0
2018-10-30 12:30:00,71.73,71.78,71.63,71.78,109238.0,64.9124,64.9577,64.8219,64.9577,109238.0
2018-10-30 12:40:00,71.79,71.84,71.69,71.8,20373.0,64.9667,65.012,64.8762,64.9758,20373.0
2018-10-30 12:50:00,71.81,71.81,71.64,71.64,24582.0,64.9848,64.9848,64.831,64.831,24582.0
2018-10-30 13:00:00,71.63,71.64,71.49,71.53,16083.0,64.8219,64.831,64.6952,64.7314,16083.0
2018-10-30 13:10:00,71.51,71.63,71.47,71.6,11999.0,64.7133,64.8219,64.6771,64.7948,11999.0
2018-10-30 13:20:00,71.57,71.62,71.48,71.5,16423.0,64.7676,64.8129,64.6862,64.7043,16423.0
2018-10-30 13:30:00,71.5,71.53,71.34,71.4,16524.0,64.7043,64.7314,64.5595,64.6138,16524.0
2018-10-30 13:40:00,71.4,71.63,71.4,71.63,11864.0,64.6138,64.8219,64.6138,64.8219,11864.0
2018-10-30 13:50:00,71.61,71.66,71.51,71.66,10982.0,64.8038,64.8491,64.7133,64.8491,10982.0
2018-10-30 14:00:00,71.67,71.69,71.49,71.53,12795.0,64.8581,64.8762,64.6952,64.7314,12795.0
2018-10-30 14:10:00,71.52,71.55,71.42,71.5,20966.0,64.7224,64.7495,64.6319,64.7043,20966.0
2018-10-30 14:20:00,71.51,71.62,71.49,71.53,30395.0,64.7133,64.8129,64.6952,64.7314,30395.0
2018-10-30 14:30:00,71.52,71.67,71.44,71.64,13883.0,64.7224,64.8581,64.65,64.831,13883.0
2018-10-30 14:40:00,71.67,71.7,71.58,71.69,19190.0,64.8581,64.8853,64.7767,64.8762,19190.0
2018-10-30 14:50:00,71.7,72.02,71.7,71.97,22626.0,64.8853,65.1748,64.8853,65.1296,22626.0
2018-10-30 15:00:00,71.97,71.97,71.77,71.89,14663.0,65.1296,65.1296,64.9486,65.0572,14663.0
2018-10-30 15:10:00,71.88,72.06,71.88,71.97,29935.0,65.0482,65.211,65.0482,65.1296,29935.0
2018-10-30 15:20:00,71.96,72.0,71.88,71.91,70200.0,65.1205,65.1567,65.0482,65.0753,70200.0
2018-10-30 15:30:00,71.91,71.97,71.81,71.86,93955.0,65.0753,65.1296,64.9848,65.0301,93955.0
2018-10-30 15:40:00,71.86,71.97,71.83,71.94,134749.0,65.0301,65.1296,65.0029,65.1024,134749.0
2018-10-30 15:50:00,71.95,72.13,71.92,71.98,162743.0,65.1115,65.2744,65.0843,65.1386,162743.0
2018-10-31 09:30:00,72.43,72.53,71.83,71.87,32812.0,65.5459,65.6364,65.0029,65.0391,32812.0
2018-10-31 09:40:00,71.89,72.32,71.89,72.31,21673.0,65.0572,65.4463,65.0572,65.4373,21673.0
2018-10-31 09:50:00,72.32,72.53,72.32,72.51,18786.0,65.4463,65.6364,65.4463,65.6183,18786.0
2018-10-31 10:00:00,72.5,72.52,72.4,72.45,24636.0,65.6092,65.6273,65.5187,65.564,24636.0
2018-10-31 10:10:00,72.42,72.55,72.32,72.5,10587.0,65.5368,65.6545,65.4463,65.6092,10587.0
2018-10-31 10:20:00,72.5,72.54,72.37,72.44,14389.0,65.6092,65.6454,65.4916,65.5549,14389.0
2018-10-31 10:30:00,72.43,72.44,72.31,72.34,14607.0,65.5459,65.5549,65.4373,65.4644,14607.0
2018-10-31 10:40:00,72.35,72.45,72.3,72.37,19186.0,65.4735,65.564,65.4282,65.4916,19186.0
2018-10-31 10:50:00,72.38,72.42,72.26,72.28,20190.0,65.5006,65.5368,65.392,65.4101,20190.0
2018-10-31 11:00:00,72.28,72.33,72.17,72.31,47787.0,65.4101,65.4554,65.3106,65.4373,47787.0
2018-10-31 11:10:00,72.3,72.44,72.29,72.43,24504.0,65.4282,65.5549,65.4192,65.5459,24504.0
2018-10-31 11:20:00,72.44,72.45,72.17,72.26,21232.0,65.5549,65.564,65.3106,65.392,21232.0
2018-10-31 11:30:00,72.25,72.32,72.19,72.32,14233.0,65.383,65.4463,65.3287,65.4463,14233.0
2018-10-31 11:40:00,72.33,72.36,72.27,72.27,22006.0,65.4554,65.4825,65.4011,65.4011,22006.0
2018-10-31 11:50:00,72.28,72.4,72.24,72.3,21453.0,65.4101,65.5187,65.3739,65.4282,21453.0
2018-10-31 12:00:00,72.31,72.32,72.16,72.23,11242.0,65.4373,65.4463,65.3015,65.3649,11242.0
2018-10-31 12:10:00,72.23,72.24,72.08,72.08,26274.0,65.3649,65.3739,65.2291,65.2291,26274.0
2018-10-31 12:20:00,72.08,72.18,72.08,72.13,16654.0,65.2291,65.3196,65.2291,65.2744,16654.0
2018-10-31 12:30:00,72.13,72.18,72.07,72.18,12201.0,65.2744,65.3196,65.2201,65.3196,12201.0
2018-10-31 12:40:00,72.2,72.35,72.2,72.3,14227.0,65.3377,65.4735,65.3377,65.4282,14227.0
2018-10-31 12:50:00,72.3,72.32,72.23,72.29,13116.0,65.4282,65.4463,65.3649,65.4192,13116.0
2018-10-31 13:00:00,72.29,72.38,72.27,72.33,16742.0,65.4192,65.5006,65.4011,65.4554,16742.0
2018-10-31 13:10:00,72.33,72.43,72.33,72.37,13489.0,65.4554,65.5459,65.4554,65.4916,13489.0
2018-10-31 13:20:00,72.38,72.4,72.31,72.31,12961.0,65.5006,65.5187,65.4373,65.4373,12961.0
2018-10-31 13:30:00,72.31,72.4,72.3,72.39,14947.0,65.4373,65.5187,65.4282,65.5097,14947.0
2018-10-31 13:40:00,72.4,72.61,72.37,72.61,20205.0,65.5187,65.7088,65.4916,65.7088,20205.0
2018-10-31 13:50:00,72.61,72.61,72.45,72.53,18047.0,65.7088,65.7088,65.564,65.6364,18047.0
2018-10-31 14:00:00,72.52,72.64,72.47,72.59,36728.0,65.6273,65.7359,65.5821,65.6907,36728.0
2018-10-31 14:10:00,72.6,72.63,72.53,72.59,23579.0,65.6997,65.7269,65.6364,65.6907,23579.0
2018-10-31 14:20:00,72.6,72.7,72.6,72.68,18330.0,65.6997,65.7902,65.6997,65.7721,18330.0
2018-10-31 14:30:00,72.67,72.67,72.57,72.65,20695.0,65.7631,65.7631,65.6726,65.745,20695.0
2018-10-31 14:40:00,72.66,72.76,72.65,72.68,21772.0,65.754,65.8445,65.745,65.7721,21772.0
2018-10-31 14:50:00,72.67,72.76,72.62,72.75,21615.0,65.7631,65.8445,65.7178,65.8355,21615.0
2018-10-31 15:00:00,72.74,72.87,72.72,72.77,56291.0,65.8264,65.9441,65.8083,65.8536,56291.0
2018-10-31 15:10:00,72.75,73.1,72.71,72.87,97452.0,65.8355,66.1522,65.7993,65.9441,97452.0
2018-10-31 15:20:00,72.86,72.93,72.71,72.76,48001.0,65.935,65.9984,65.7993,65.8445,48001.0
2018-10-31 15:30:00,72.75,72.77,72.6,72.6,90272.0,65.8355,65.8536,65.6997,65.6997,90272.0
2018-10-31 15:40:00,72.61,72.74,72.56,72.56,164021.0,65.7088,65.8264,65.6635,65.6635,164021.0
2018-10-31 15:50:00,72.56,72.78,72.56,72.67,271397.0,65.6635,65.8626,65.6635,65.7631,271397.0
2018-11-01 09:30:00,72.61,72.84,72.61,72.79,29788.0,65.7088,65.9169,65.7088,65.8717,29788.0
2018-11-01 09:40:00,72.82,72.95,72.8,72.88,20362.0,65.8988,66.0165,65.8807,65.9531,20362.0
2018-11-01 09:50:00,72.86,72.86,72.71,72.76,18475.0,65.935,65.935,65.7993,65.8445,18475.0
2018-11-01 10:00:00,72.71,72.8,72.62,72.76,27985.0,65.7993,65.8807,65.7178,65.8445,27985.0
2018-11-01 10:10:00,72.77,72.92,72.72,72.73,15615.0,65.8536,65.9893,65.8083,65.8174,15615.0
2018-11-01 10:20:00,72.72,72.84,72.65,72.78,17635.0,65.8083,65.9169,65.745,65.8626,17635.0
2018-11-01 10:30:00,72.8,72.88,72.75,72.76,15137.0,65.8807,65.9531,65.8355,65.8445,15137.0
2018-11-01 10:40:00,72.75,72.8,72.72,72.79,33800.0,65.8355,65.8807,65.8083,65.8717,33800.0
2018-11-01 10:50:00,72.79,72.83,72.74,72.82,19117.0,65.8717,65.9079,65.8264,65.8988,19117.0
2018-11-01 11:00:00,72.84,72.85,72.73,72.78,23914.0,65.9169,65.926,65.8174,65.8626,23914.0
2018-11-01 11:10:00,72.77,72.95,72.76,72.9,22827.0,65.8536,66.0165,65.8445,65.9712,22827.0
2018-11-01 11:20:00,72.9,73.1,72.85,73.03,18665.0,65.9712,66.1522,65.926,66.0888,18665.0
2018-11-01 11:30:00,73.02,73.03,72.86,72.86,21278.0,66.0798,66.0888,65.935,65.935,21278.0
2018-11-01 11:40:00,72.85,72.86,72.75,72.84,22204.0,65.926,65.935,65.8355,65.9169,22204.0
2018-11-01 11:50:00,72.84,73.02,72.82,73.02,20262.0,65.9169,66.0798,65.8988,66.0798,20262.0
2018-11-01 12:00:00,73.02,73.02,72.87,72.97,13884.0,66.0798,66.0798,65.9441,66.0346,13884.0
2018-11-01 12:10:00,72.97,73.1,72.9,72.91,19195.0,66.0346,66.1522,65.9712,65.9803,19195.0
2018-11-01 12:20:00,72.9,72.91,72.77,72.78,16351.0,65.9712,65.9803,65.8536,65.8626,16351.0
2018-11-01 12:30:00,72.78,72.9,72.78,72.89,36154.0,65.8626,65.9712,65.8626,65.9622,36154.0
2018-11-01 12:40:00,72.88,72.9,72.8,72.81,21993.0,65.9531,65.9712,65.8807,65.8898,21993.0
2018-11-01 12:50:00,72.8,72.83,72.61,72.61,27571.0,65.8807,65.9079,65.7088,65.7088,27571.0
2018-11-01 13:00:00,72.6,72.63,72.46,72.48,11686.0,65.6997,65.7269,65.573,65.5911,11686.0
2018-11-01 13:10:00,72.48,72.6,72.48,72.56,14226.0,65.5911,65.6997,65.5911,65.6635,14226.0
2018-11-01 13:20:00,72.55,72.56,72.41,72.45,13793.0,65.6545,65.6635,65.5278,65.564,13793.0
2018-11-01 13:30:00,72.46,72.48,72.34,72.36,15259.0,65.573,65.5911,65.4644,65.4825,15259.0
2018-11-01 13:40:00,72.36,72.46,72.33,72.38,17804.0,65.4825,65.573,65.4554,65.5006,17804.0
2018-11-01 13:50:00,72.38,72.38,72.3,72.3,17619.0,65.5006,65.5006,65.4282,65.4282,17619.0
2018-11-01 14:00:00,72.31,72.36,72.25,72.26,16481.0,65.4373,65.4825,65.383,65.392,16481.0
2018-11-01 14:10:00,72.26,72.31,72.22,72.29,18239.0,65.392,65.4373,65.3558,65.4192,18239.0
2018-11-01 14:20:00,72.29,72.29,72.11,72.11,26486.0,65.4192,65.4192,65.2563,65.2563,26486.0
2018-11-01 14:30:00,72.12,72.17,72.1,72.13,34812.0,65.2653,65.3106,65.2472,65.2744,34812.0
2018-11-01 14:40:00,72.12,72.21,72.1,72.17,26426.0,65.2653,65.3468,65.2472,65.3106,26426.0
2018-11-01 14:50:00,72.17,72.2,72.1,72.17,18278.0,65.3106,65.3377,65.2472,65.3106,18278.0
2018-11-01 15:00:00,72.17,72.17,72.05,72.08,20172.0,65.3106,65.3106,65.202,65.2291,20172.0
2018-11-01 15:10:00,72.09,72.09,71.98,72.02,30639.0,65.2382,65.2382,65.1386,65.1748,30639.0
2018-11-01 15:20:00,72.02,72.11,71.96,72.09,31126.0,65.1748,65.2563,65.1205,65.2382,31126.0
2018-11-01 15:30:00,72.09,72.13,72.05,72.11,40102.0,65.2382,65.2744,65.202,65.2563,40102.0
2018-11-01 15:40:00,72.1,72.18,72.04,72.11,72126.0,65.2472,65.3196,65.1929,65.2563,72126.0
2018-11-01 15:50:00,72.1,72.16,71.95,71.96,116660.0,65.2472,65.3015,65.1115,65.1205,116660.0
2018-11-02 09:30:00,72.4,72.46,72.06,72.3,53809.0,65.5187,65.573,65.211,65.4282,53809.0
2018-11-02 09:40:00,72.3,72.33,72.01,72.01,30461.0,65.4282,65.4554,65.1658,65.1658,30461.0
2018-11-02 09:50:00,72.03,72.14,71.87,72.11,77469.0,65.1839,65.2834,65.0391,65.2563,77469.0
2018-11-02 10:00:00,72.1,72.26,71.96,72.26,55105.0,65.2472,65.392,65.1205,65.392,55105.0
2018-11-02 10:10:00,72.25,72.34,72.18,72.23,45079.0,65.383,65.4644,65.3196,65.3649,45079.0
2018-11-02 10:20:00,72.23,72.23,72.02,72.08,29543.0,65.3649,65.3649,65.1748,65.2291,29543.0
2018-11-02 10:30:00,72.06,72.11,71.96,72.0,41731.0,65.211,65.2563,65.1205,65.1567,41731.0
2018-11-02 10:40:00,71.99,72.08,71.88,71.96,24948.0,65.1477,65.2291,65.0482,65.1205,24948.0
2018-11-02 10:50:00,71.98,72.06,71.94,71.98,25174.0,65.1386,65.211,65.1024,65.1386,25174.0
2018-11-02 11:00:00,71.97,72.04,71.91,71.97,26038.0,65.1296,65.1929,65.0753,65.1296,26038.0
2018-11-02 11:10:00,71.97,72.05,71.86,71.89,25530.0,65.1296,65.202,65.0301,65.0572,25530.0
2018-11-02 11:20:00,71.9,72.01,71.86,71.97,24014.0,65.0663,65.1658,65.0301,65.1296,24014.0
2018-11-02 11:30:00,71.97,72.01,71.76,71.83,22649.0,65.1296,65.1658,64.9396,65.0029,22649.0
2018-11-02 11:40:00,71.83,71.85,71.66,71.69,31636.0,65.0029,65.021,64.8491,64.8762,31636.0
2018-11-02 11:50:00,71.7,71.85,71.69,71.82,32814.0,64.8853,65.021,64.8762,64.9939,32814.0
2018-11-02 12:00:00,71.85,71.94,71.79,71.81,23286.0,65.021,65.1024,64.9667,64.9848,23286.0
2018-11-02 12:10:00,71.82,71.85,71.78,71.85,18785.0,64.9939,65.021,64.9577,65.021,18785.0
2018-11-02 12:20:00,71.83,71.83,71.7,71.73,18445.0,65.0029,65.0029,64.8853,64.9124,18445.0
2018-11-02 12:30:00,71.72,71.75,71.49,71.56,25107.0,64.9034,64.9305,64.6952,64.7586,25107.0
2018-11-02 12:40:00,71.56,71.59,71.46,71.5,18368.0,64.7586,64.7857,64.6681,64.7043,18368.0
2018-11-02 12:50:00,71.5,71.51,71.29,71.33,22156.0,64.7043,64.7133,64.5142,64.5504,22156.0
2018-11-02 13:00:00,71.33,71.42,71.28,71.4,13005.0,64.5504,64.6319,64.5052,64.6138,13005.0
2018-11-02 13:10:00,71.41,71.47,71.39,71.44,17807.0,64.6228,64.6771,64.6047,64.65,17807.0
2018-11-02 13:20:00,71.43,71.46,71.33,71.39,27465.0,64.6409,64.6681,64.5504,64.6047,27465.0
2018-11-02 13:30:00,71.39,71.43,71.34,71.39,13920.0,64.6047,64.6409,64.5595,64.6047,13920.0
2018-11-02 13:40:00,71.38,71.49,71.33,71.43,19350.0,64.5957,64.6952,64.5504,64.6409,19350.0
2018-11-02 13:50:00,71.44,71.45,71.38,71.44,19469.0,64.65,64.659,64.5957,64.65,19469.0
2018-11-02 14:00:00,71.44,71.45,71.33,71.35,21883.0,64.65,64.659,64.5504,64.5685,21883.0
2018-11-02 14:10:00,71.35,71.36,71.28,71.36,26811.0,64.5685,64.5776,64.5052,64.5776,26811.0
2018-11-02 14:20:00,71.36,71.94,71.33,71.89,33942.0,64.5776,65.1024,64.5504,65.0572,33942.0
2018-11-02 14:30:00,71.89,71.9,71.55,71.56,55907.0,65.0572,65.0663,64.7495,64.7586,55907.0
2018-11-02 14:40:00,71.56,71.77,71.56,71.66,32503.0,64.7586,64.9486,64.7586,64.8491,32503.0
2018-11-02 14:50:00,71.66,71.69,71.61,71.64,31763.0,64.8491,64.8762,64.8038,64.831,31763.0
2018-11-02 15:00:00,71.64,71.71,71.55,71.71,31872.0,64.831,64.8943,64.7495,64.8943,31872.0
2018-11-02 15:10:00,71.71,71.86,71.71,71.74,39708.0,64.8943,65.0301,64.8943,64.9215,39708.0
2018-11-02 15:20:00,71.75,71.84,71.7,71.79,49753.0,64.9305,65.012,64.8853,64.9667,49753.0
2018-11-02 15:30:00,71.78,71.83,71.68,71.83,69625.0,64.9577,65.0029,64.8672,65.0029,69625.0
2018-11-02 15:40:00,71.82,71.83,71.67,71.71,100553.0,64.9939,65.0029,64.8581,64.8943,100553.0
2018-11-02 15:50:00,71.71,71.77,71.57,71.64,175903.0,64.8943,64.9486,64.7676,64.831,175903.0
2018-11-05 09:30:00,71.82,72.49,71.82,72.49,26234.0,64.9939,65.6002,64.9939,65.6002,26234.0
2018-11-05 09:40:00,72.43,72.47,72.3,72.41,15613.0,65.5459,65.5821,65.4282,65.5278,15613.0
2018-11-05 09:50:00,72.42,72.48,72.25,72.26,23521.0,65.5368,65.5911,65.383,65.392,23521.0
2018-11-05 10:00:00,72.28,72.32,72.0,72.07,13962.0,65.4101,65.4463,65.1567,65.2201,13962.0
2018-11-05 10:10:00,72.06,72.1,71.95,72.03,18850.0,65.211,65.2472,65.1115,65.1839,18850.0
2018-11-05 10:20:00,72.04,72.08,72.0,72.0,10545.0,65.1929,65.2291,65.1567,65.1567,10545.0
2018-11-05 10:30:00,72.02,72.13,72.0,72.03,21302.0,65.1748,65.2744,65.1567,65.1839,21302.0
2018-11-05 10:40:00,72.04,72.11,71.99,72.03,22014.0,65.1929,65.2563,65.1477,65.1839,22014.0
2018-11-05 10:50:00,72.04,72.23,72.04,72.21,25268.0,65.1929,65.3649,65.1929,65.3468,25268.0
2018-11-05 11:00:00,72.22,72.25,72.14,72.15,14870.0,65.3558,65.383,65.2834,65.2925,14870.0
2018-11-05 11:10:00,72.16,72.26,72.14,72.23,13131.0,65.3015,65.392,65.2834,65.3649,13131.0
2018-11-05 11:20:00,72.22,72.22,72.08,72.18,36292.0,65.3558,65.3558,65.2291,65.3196,36292.0
2018-11-05 11:30:00,72.17,72.25,72.16,72.17,13823.0,65.3106,65.383,65.3015,65.3106,13823.0
2018-11-05 11:40:00,72.18,72.18,72.01,72.05,19577.0,65.3196,65.3196,65.1658,65.202,19577.0
2018-11-05 11:50:00,72.07,72.2,72.07,72.17,25242.0,65.2201,65.3377,65.2201,65.3106,25242.0
2018-11-05 12:00:00,72.18,72.22,72.13,72.15,12657.0,65.3196,65.3558,65.2744,65.2925,12657.0
2018-11-05 12:10:00,72.15,72.19,72.11,72.19,13917.0,65.2925,65.3287,65.2563,65.3287,13917.0
2018-11-05 12:20:00,72.19,72.24,72.08,72.1,17132.0,65.3287,65.3739,65.2291,65.2472,17132.0
2018-11-05 12:30:00,72.1,72.13,72.04,72.05,8089.0,65.2472,65.2744,65.1929,65.202,8089.0
2018-11-05 12:40:00,72.05,72.1,72.04,72.08,9844.0,65.202,65.2472,65.1929,65.2291,9844.0
2018-11-05 12:50:00,72.09,72.09,72.0,72.02,15033.0,65.2382,65.2382,65.1567,65.1748,15033.0
2018-11-05 13:00:00,72.01,72.06,71.91,71.92,13497.0,65.1658,65.211,65.0753,65.0843,13497.0
2018-11-05 13:10:00,71.91,71.98,71.9,71.98,10804.0,65.0753,65.1386,65.0663,65.1386,10804.0
2018-11-05 13:20:00,72.0,72.01,71.95,71.96,6501.0,65.1567,65.1658,65.1115,65.1205,6501.0
2018-11-05 13:30:00,71.95,71.99,71.94,71.98,6943.0,65.1115,65.1477,65.1024,65.1386,6943.0
2018-11-05 13:40:00,71.99,72.0,71.92,71.98,4764.0,65.1477,65.1567,65.0843,65.1386,4764.0
2018-11-05 13:50:00,71.98,71.98,71.88,71.95,15040.0,65.1386,65.1386,65.0482,65.1115,15040.0
2018-11-05 14:00:00,71.95,71.99,71.93,71.93,17260.0,65.1115,65.1477,65.0934,65.0934,17260.0
2018-11-05 14:10:00,71.93,72.03,71.92,71.99,15171.0,65.0934,65.1839,65.0843,65.1477,15171.0
2018-11-05 14:20:00,72.01,72.1,72.01,72.1,10277.0,65.1658,65.2472,65.1658,65.2472,10277.0
2018-11-05 14:30:00,72.09,72.09,72.02,72.06,10161.0,65.2382,65.2382,65.1748,65.211,10161.0
2018-11-05 14:40:00,72.06,72.07,72.0,72.0,12987.0,65.211,65.2201,65.1567,65.1567,12987.0
2018-11-05 14:50:00,72.0,72.07,71.99,72.05,11464.0,65.1567,65.2201,65.1477,65.202,11464.0
2018-11-05 15:00:00,72.06,72.16,72.02,72.1,11375.0,65.211,65.3015,65.1748,65.2472,11375.0
2018-11-05 15:10:00,72.11,72.17,72.04,72.04,13074.0,65.2563,65.3106,65.1929,65.1929,13074.0
2018-11-05 15:20:00,72.02,72.07,71.93,72.06,16965.0,65.1748,65.2201,65.0934,65.211,16965.0
2018-11-05 15:30:00,72.05,72.08,71.97,72.06,18908.0,65.202,65.2291,65.1296,65.211,18908.0
2018-11-05 15:40:00,72.06,72.09,71.96,71.99,46223.0,65.211,65.2382,65.1205,65.1477,46223.0
2018-11-05 15:50:00,71.99,72.02,71.93,71.96,80235.0,65.1477,65.1748,65.0934,65.1205,80235.0
2018-11-06 09:30:00,71.93,72.26,71.83,72.25,19675.0,65.0934,65.392,65.0029,65.383,19675.0
2018-11-06 09:40:00,72.27,72.3,72.06,72.06,22367.0,65.4011,65.4282,65.211,65.211,22367.0
2018-11-06 09:50:00,72.05,72.1,71.99,72.06,13691.0,65.202,65.2472,65.1477,65.211,13691.0
2018-11-06 10:00:00,72.08,72.13,71.98,72.01,9181.0,65.2291,65.2744,65.1386,65.1658,9181.0
2018-11-06 10:10:00,71.99,72.04,71.8,71.85,20424.0,65.1477,65.1929,64.9758,65.021,20424.0
2018-11-06 10:20:00,71.85,71.95,71.84,71.88,14739.0,65.021,65.1115,65.012,65.0482,14739.0
2018-11-06 10:30:00,71.89,71.92,71.8,71.81,12483.0,65.0572,65.0843,64.9758,64.9848,12483.0
2018-11-06 10:40:00,71.8,71.9,71.7,71.87,12545.0,64.9758,65.0663,64.8853,65.0391,12545.0
2018-11-06 10:50:00,71.88,71.97,71.87,71.97,10475.0,65.0482,65.1296,65.0391,65.1296,10475.0
2018-11-06 11:00:00,71.98,72.03,71.96,71.96,7896.0,65.1386,65.1839,65.1205,65.1205,7896.0
2018-11-06 11:10:00,71.95,72.07,71.93,72.02,7009.0,65.1115,65.2201,65.0934,65.1748,7009.0
2018-11-06 11:20:00,71.99,72.08,71.99,72.07,6410.0,65.1477,65.2291,65.1477,65.2201,6410.0
2018-11-06 11:30:00,72.08,72.08,72.03,72.07,14250.0,65.2291,65.2291,65.1839,65.2201,14250.0
2018-11-06 11:40:00,72.06,72.09,72.03,72.07,7783.0,65.211,65.2382,65.1839,65.2201,7783.0
2018-11-06 11:50:00,72.07,72.21,72.05,72.21,12401.0,65.2201,65.3468,65.202,65.3468,12401.0
2018-11-06 12:00:00,72.22,72.24,72.12,72.14,20310.0,65.3558,65.3739,65.2653,65.2834,20310.0
2018-11-06 12:10:00,72.14,72.23,72.13,72.22,29526.0,65.2834,65.3649,65.2744,65.3558,29526.0
2018-11-06 12:20:00,72.23,72.24,72.19,72.23,7844.0,65.3649,65.3739,65.3287,65.3649,7844.0
2018-11-06 12:30:00,72.24,72.36,72.24,72.35,5724.0,65.3739,65.4825,65.3739,65.4735,5724.0
2018-11-06 12:40:00,72.36,72.43,72.36,72.38,6664.0,65.4825,65.5459,65.4825,65.5006,6664.0
2018-11-06 12:50:00,72.37,72.37,72.19,72.19,31397.0,65.4916,65.4916,65.3287,65.3287,31397.0
2018-11-06 13:00:00,72.19,72.24,72.17,72.2,13069.0,65.3287,65.3739,65.3106,65.3377,13069.0
2018-11-06 13:10:00,72.21,72.24,72.19,72.19,14714.0,65.3468,65.3739,65.3287,65.3287,14714.0
2018-11-06 13:20:00,72.2,72.22,72.19,72.22,10225.0,65.3377,65.3558,65.3287,65.3558,10225.0
2018-11-06 13:30:00,72.21,72.3,72.19,72.29,11839.0,65.3468,65.4282,65.3287,65.4192,11839.0
2018-11-06 13:40:00,72.27,72.3,72.2,72.23,36353.0,65.4011,65.4282,65.3377,65.3649,36353.0
2018-11-06 13:50:00,72.23,72.29,72.2,72.29,21891.0,65.3649,65.4192,65.3377,65.4192,21891.0
2018-11-06 14:00:00,72.28,72.29,72.21,72.25,13861.0,65.4101,65.4192,65.3468,65.383,13861.0
2018-11-06 14:10:00,72.25,72.26,72.17,72.2,16534.0,65.383,65.392,65.3106,65.3377,16534.0
2018-11-06 14:20:00,72.21,72.21,72.06,72.08,12493.0,65.3468,65.3468,65.211,65.2291,12493.0
2018-11-06 14:30:00,72.08,72.14,72.06,72.09,13200.0,65.2291,65.2834,65.211,65.2382,13200.0
2018-11-06 14:40:00,72.09,72.11,72.05,72.11,12638.0,65.2382,65.2563,65.202,65.2563,12638.0
2018-11-06 14:50:00,72.11,72.13,72.04,72.05,11721.0,65.2563,65.2744,65.1929,65.202,11721.0
2018-11-06 15:00:00,72.06,72.14,71.99,72.14,15610.0,65.211,65.2834,65.1477,65.2834,15610.0
2018-11-06 15:10:00,72.14,72.16,72.08,72.11,18416.0,65.2834,65.3015,65.2291,65.2563,18416.0
2018-11-06 15:20:00,72.11,72.2,72.09,72.14,13906.0,65.2563,65.3377,65.2382,65.2834,13906.0
2018-11-06 15:30:00,72.15,72.22,72.14,72.19,31470.0,65.2925,65.3558,65.2834,65.3287,31470.0
2018-11-06 15:40:00,72.18,72.21,72.11,72.2,41382.0,65.3196,65.3468,65.2563,65.3377,41382.0
2018-11-06 15:50:00,72.21,72.38,72.21,72.31,103540.0,65.3468,65.5006,65.3468,65.4373,103540.0
2018-11-07 09:30:00,72.67,72.99,72.51,72.79,39078.0,65.7631,66.0527,65.6183,65.8717,39078.0
2018-11-07 09:40:00,72.84,72.93,72.56,72.7,55257.0,65.9169,65.9984,65.6635,65.7902,55257.0
2018-11-07 09:50:00,72.72,72.86,72.61,72.63,35239.0,65.8083,65.935,65.7088,65.7269,35239.0
2018-11-07 10:00:00,72.63,72.65,72.34,72.49,44421.0,65.7269,65.745,65.4644,65.6002,44421.0
2018-11-07 10:10:00,72.46,72.51,72.42,72.42,13195.0,65.573,65.6183,65.5368,65.5368,13195.0
2018-11-07 10:20:00,72.4,72.5,72.37,72.47,22866.0,65.5187,65.6092,65.4916,65.5821,22866.0
2018-11-07 10:30:00,72.48,72.66,72.38,72.66,70032.0,65.5911,65.754,65.5006,65.754,70032.0
2018-11-07 10:40:00,72.66,72.9,72.65,72.9,8525.0,65.754,65.9712,65.745,65.9712,8525.0
2018-11-07 10:50:00,72.89,72.96,72.73,72.77,25075.0,65.9622,66.0255,65.8174,65.8536,25075.0
2018-11-07 11:00:00,72.77,72.83,72.72,72.74,44213.0,65.8536,65.9079,65.8083,65.8264,44213.0
2018-11-07 11:10:00,72.75,72.9,72.73,72.9,22382.0,65.8355,65.9712,65.8174,65.9712,22382.0
2018-11-07 11:20:00,72.89,72.98,72.87,72.96,13343.0,65.9622,66.0436,65.9441,66.0255,13343.0
2018-11-07 11:30:00,72.97,73.05,72.92,72.94,14854.0,66.0346,66.1069,65.9893,66.0074,14854.0
2018-11-07 11:40:00,72.93,72.96,72.86,72.94,28616.0,65.9984,66.0255,65.935,66.0074,28616.0
2018-11-07 11:50:00,72.95,72.98,72.87,72.97,44438.0,66.0165,66.0436,65.9441,66.0346,44438.0
2018-11-07 12:00:00,72.98,72.99,72.9,72.95,23773.0,66.0436,66.0527,65.9712,66.0165,23773.0
2018-11-07 12:10:00,72.96,72.99,72.86,72.91,41008.0,66.0255,66.0527,65.935,65.9803,41008.0
2018-11-07 12:20:00,72.9,72.96,72.88,72.92,30789.0,65.9712,66.0255,65.9531,65.9893,30789.0
2018-11-07 12:30:00,72.92,73.04,72.92,72.95,26866.0,65.9893,66.0979,65.9893,66.0165,26866.0
2018-11-07 12:40:00,72.96,73.03,72.92,73.01,13032.0,66.0255,66.0888,65.9893,66.0708,13032.0
2018-11-07 12:50:00,73.02,73.15,73.02,73.08,12003.0,66.0798,66.1974,66.0798,66.1341,12003.0
2018-11-07 13:00:00,73.09,73.1,72.97,73.01,26204.0,66.1431,66.1522,66.0346,66.0708,26204.0
2018-11-07 13:10:00,73.0,73.04,72.95,72.97,11289.0,66.0617,66.0979,66.0165,66.0346,11289.0
2018-11-07 13:20:00,72.98,73.1,72.98,73.06,7200.0,66.0436,66.1522,66.0436,66.116,7200.0
2018-11-07 13:30:00,73.08,73.1,73.02,73.02,6925.0,66.1341,66.1522,66.0798,66.0798,6925.0
2018-11-07 13:40:00,73.03,73.03,72.96,72.99,15589.0,66.0888,66.0888,66.0255,66.0527,15589.0
2018-11-07 13:50:00,72.99,73.03,72.98,73.03,10323.0,66.0527,66.0888,66.0436,66.0888,10323.0
2018-11-07 14:00:00,73.04,73.12,73.03,73.11,15453.0,66.0979,66.1703,66.0888,66.1612,15453.0
2018-11-07 14:10:00,73.11,73.18,73.09,73.16,14349.0,66.1612,66.2246,66.1431,66.2065,14349.0
2018-11-07 14:20:00,73.17,73.19,73.13,73.14,8289.0,66.2155,66.2336,66.1793,66.1884,8289.0
2018-11-07 14:30:00,73.12,73.25,73.12,73.22,11773.0,66.1703,66.2879,66.1703,66.2608,11773.0
2018-11-07 14:40:00,73.23,73.23,73.02,73.04,25473.0,66.2698,66.2698,66.0798,66.0979,25473.0
2018-11-07 14:50:00,73.06,73.11,73.04,73.11,10948.0,66.116,66.1612,66.0979,66.1612,10948.0
2018-11-07 15:00:00,73.1,73.13,73.07,73.08,13702.0,66.1522,66.1793,66.125,66.1341,13702.0
2018-11-07 15:10:00,73.08,73.22,73.07,73.21,17300.0,66.1341,66.2608,66.125,66.2517,17300.0
2018-11-07 15:20:00,73.22,73.3,73.2,73.29,28403.0,66.2608,66.3332,66.2427,66.3241,28403.0
2018-11-07 15:30:00,73.28,73.38,73.24,73.29,20228.0,66.3151,66.4056,66.2789,66.3241,20228.0
2018-11-07 15:40:00,73.29,73.34,73.27,73.29,32488.0,66.3241,66.3694,66.306,66.3241,32488.0
2018-11-07 15:50:00,73.29,73.39,73.29,73.37,139653.0,66.3241,66.4146,66.3241,66.3965,139653.0
2018-11-08 09:30:00,73.4,73.92,73.35,73.84,22607.0,66.4237,66.8943,66.3784,66.8219,22607.0
2018-11-08 09:40:00,73.84,73.95,73.76,73.88,16196.0,66.8219,66.9214,66.7495,66.8581,16196.0
2018-11-08 09:50:00,73.9,73.91,73.78,73.89,22457.0,66.8762,66.8852,66.7676,66.8671,22457.0
2018-11-08 10:00:00,73.87,73.87,73.65,73.74,13958.0,66.849,66.849,66.6499,66.7314,13958.0
2018-11-08 10:10:00,73.75,73.8,73.6,73.61,16315.0,66.7404,66.7857,66.6047,66.6137,16315.0
2018-11-08 10:20:00,73.62,73.71,73.55,73.55,18853.0,66.6228,66.7042,66.5594,66.5594,18853.0
2018-11-08 10:30:00,73.54,73.59,73.48,73.56,30189.0,66.5504,66.5956,66.4961,66.5685,30189.0
2018-11-08 10:40:00,73.56,73.72,73.51,73.69,12359.0,66.5685,66.7133,66.5232,66.6861,12359.0
2018-11-08 10:50:00,73.69,73.89,73.69,73.88,8408.0,66.6861,66.8671,66.6861,66.8581,8408.0
2018-11-08 11:00:00,73.89,73.89,73.77,73.85,8289.0,66.8671,66.8671,66.7585,66.8309,8289.0
2018-11-08 11:10:00,73.84,73.85,73.77,73.84,7647.0,66.8219,66.8309,66.7585,66.8219,7647.0
2018-11-08 11:20:00,73.86,73.89,73.78,73.81,17067.0,66.84,66.8671,66.7676,66.7947,17067.0
2018-11-08 11:30:00,73.83,73.92,73.82,73.84,9948.0,66.8128,66.8943,66.8038,66.8219,9948.0
2018-11-08 11:40:00,73.85,74.08,73.85,74.03,19941.0,66.8309,67.0391,66.8309,66.9938,19941.0
2018-11-08 11:50:00,74.03,74.05,73.87,73.88,8239.0,66.9938,67.0119,66.849,66.8581,8239.0
2018-11-08 12:00:00,73.9,73.98,73.84,73.95,7097.0,66.8762,66.9486,66.8219,66.9214,7097.0
2018-11-08 12:10:00,73.96,74.05,73.96,74.0,11605.0,66.9305,67.0119,66.9305,66.9667,11605.0
2018-11-08 12:20:00,74.0,74.0,73.89,73.89,5506.0,66.9667,66.9667,66.8671,66.8671,5506.0
2018-11-08 12:30:00,73.9,74.0,73.9,74.0,5357.0,66.8762,66.9667,66.8762,66.9667,5357.0
2018-11-08 12:40:00,74.0,74.09,73.99,74.07,15514.0,66.9667,67.0481,66.9576,67.03,15514.0
2018-11-08 12:50:00,74.06,74.06,73.97,73.98,7158.0,67.021,67.021,66.9395,66.9486,7158.0
2018-11-08 13:00:00,73.98,74.16,73.97,74.14,15976.0,66.9486,67.1114,66.9395,67.0933,15976.0
2018-11-08 13:10:00,74.15,74.18,74.04,74.05,7513.0,67.1024,67.1295,67.0029,67.0119,7513.0
2018-11-08 13:20:00,74.01,74.02,73.96,73.99,8958.0,66.9757,66.9848,66.9305,66.9576,8958.0
2018-11-08 13:30:00,74.01,74.02,74.01,74.01,2000.0,66.9757,66.9848,66.9757,66.9757,2000.0
2018-11-08 13:40:00,74.01,74.02,73.95,73.99,10042.0,66.9757,66.9848,66.9214,66.9576,10042.0
2018-11-08 13:50:00,73.98,74.02,73.98,74.01,5077.0,66.9486,66.9848,66.9486,66.9757,5077.0
2018-11-08 14:00:00,74.0,74.16,73.94,74.14,11679.0,66.9667,67.1114,66.9124,67.0933,11679.0
2018-11-08 14:10:00,74.14,74.14,74.01,74.03,24826.0,67.0933,67.0933,66.9757,66.9938,24826.0
2018-11-08 14:20:00,74.02,74.04,73.89,73.91,16629.0,66.9848,67.0029,66.8671,66.8852,16629.0
2018-11-08 14:30:00,73.88,73.91,73.82,73.85,12910.0,66.8581,66.8852,66.8038,66.8309,12910.0
2018-11-08 14:40:00,73.83,73.88,73.79,73.86,17513.0,66.8128,66.8581,66.7766,66.84,17513.0
2018-11-08 14:50:00,73.88,73.96,73.84,73.89,23181.0,66.8581,66.9305,66.8219,66.8671,23181.0
2018-11-08 15:00:00,73.88,73.91,73.82,73.88,14251.0,66.8581,66.8852,66.8038,66.8581,14251.0
2018-11-08 15:10:00,73.89,73.99,73.83,73.93,20026.0,66.8671,66.9576,66.8128,66.9033,20026.0
2018-11-08 15:20:00,73.94,73.94,73.83,73.83,31574.0,66.9124,66.9124,66.8128,66.8128,31574.0
2018-11-08 15:30:00,73.82,73.86,73.8,73.81,28626.0,66.8038,66.84,66.7857,66.7947,28626.0
2018-11-08 15:40:00,73.82,73.93,73.82,73.88,44081.0,66.8038,66.9033,66.8038,66.8581,44081.0
2018-11-08 15:50:00,73.88,74.03,73.85,74.03,102055.0,66.8581,66.9938,66.8309,66.9938,102055.0
2018-11-09 09:30:00,73.94,74.26,73.8,74.21,18968.0,66.9124,67.2019,66.7857,67.1567,18968.0
2018-11-09 09:40:00,74.16,74.5,74.16,74.44,8895.0,67.1114,67.4191,67.1114,67.3648,8895.0
2018-11-09 09:50:00,74.46,74.47,74.3,74.44,10599.0,67.3829,67.392,67.2381,67.3648,10599.0
2018-11-09 10:00:00,74.48,74.48,74.27,74.27,26770.0,67.401,67.401,67.211,67.211,26770.0
2018-11-09 10:10:00,74.23,74.26,74.11,74.2,15297.0,67.1748,67.2019,67.0662,67.1476,15297.0
2018-11-09 10:20:00,74.2,74.37,74.06,74.32,45488.0,67.1476,67.3015,67.021,67.2562,45488.0
2018-11-09 10:30:00,74.31,74.35,74.19,74.2,12023.0,67.2472,67.2834,67.1386,67.1476,12023.0
2018-11-09 10:40:00,74.21,74.32,74.19,74.19,16257.0,67.1567,67.2562,67.1386,67.1386,16257.0
2018-11-09 10:50:00,74.19,74.19,74.05,74.07,9700.0,67.1386,67.1386,67.0119,67.03,9700.0
2018-11-09 11:00:00,74.07,74.12,73.98,74.03,7805.0,67.03,67.0753,66.9486,66.9938,7805.0
2018-11-09 11:10:00,74.04,74.21,74.04,74.19,8450.0,67.0029,67.1567,67.0029,67.1386,8450.0
2018-11-09 11:20:00,74.19,74.27,74.19,74.21,9307.0,67.1386,67.211,67.1386,67.1567,9307.0
2018-11-09 11:30:00,74.2,74.35,74.2,74.33,13301.0,67.1476,67.2834,67.1476,67.2653,13301.0
2018-11-09 11:40:00,74.33,74.34,74.21,74.21,8815.0,67.2653,67.2743,67.1567,67.1567,8815.0
2018-11-09 11:50:00,74.21,74.23,74.15,74.18,4243.0,67.1567,67.1748,67.1024,67.1295,4243.0
2018-11-09 12:00:00,74.17,74.21,74.09,74.21,5363.0,67.1205,67.1567,67.0481,67.1567,5363.0
2018-11-09 12:10:00,74.19,74.2,74.1,74.11,4726.0,67.1386,67.1476,67.0572,67.0662,4726.0
2018-11-09 12:20:00,74.1,74.18,74.07,74.15,9177.0,67.0572,67.1295,67.03,67.1024,9177.0
2018-11-09 12:30:00,74.12,74.26,74.11,74.21,6049.0,67.0753,67.2019,67.0662,67.1567,6049.0
2018-11-09 12:40:00,74.23,74.29,74.23,74.24,7170.0,67.1748,67.2291,67.1748,67.1838,7170.0
2018-11-09 12:50:00,74.24,74.27,74.17,74.19,5562.0,67.1838,67.211,67.1205,67.1386,5562.0
2018-11-09 13:00:00,74.17,74.18,74.12,74.17,5647.0,67.1205,67.1295,67.0753,67.1205,5647.0
2018-11-09 13:10:00,74.18,74.19,74.12,74.17,7572.0,67.1295,67.1386,67.0753,67.1205,7572.0
2018-11-09 13:20:00,74.17,74.27,74.15,74.27,4833.0,67.1205,67.211,67.1024,67.211,4833.0
2018-11-09 13:30:00,74.27,74.31,74.18,74.29,8704.0,67.211,67.2472,67.1295,67.2291,8704.0
2018-11-09 13:40:00,74.29,74.33,74.15,74.16,10085.0,67.2291,67.2653,67.1024,67.1114,10085.0
2018-11-09 13:50:00,74.18,74.29,74.18,74.23,8385.0,67.1295,67.2291,67.1295,67.1748,8385.0
2018-11-09 14:00:00,74.21,74.37,74.21,74.27,10496.0,67.1567,67.3015,67.1567,67.211,10496.0
2018-11-09 14:10:00,74.26,74.33,74.24,74.26,11052.0,67.2019,67.2653,67.1838,67.2019,11052.0
2018-11-09 14:20:00,74.27,74.35,74.24,74.31,11637.0,67.211,67.2834,67.1838,67.2472,11637.0
2018-11-09 14:30:00,74.29,74.47,74.29,74.47,15197.0,67.2291,67.392,67.2291,67.392,15197.0
2018-11-09 14:40:00,74.48,74.52,74.41,74.45,11022.0,67.401,67.4372,67.3377,67.3739,11022.0
2018-11-09 14:50:00,74.45,74.59,74.45,74.51,12051.0,67.3739,67.5006,67.3739,67.4282,12051.0
2018-11-09 15:00:00,74.53,74.58,74.48,74.53,12968.0,67.4463,67.4915,67.401,67.4463,12968.0
2018-11-09 15:10:00,74.54,74.62,74.48,74.62,12618.0,67.4553,67.5277,67.401,67.5277,12618.0
2018-11-09 15:20:00,74.62,74.76,74.59,74.71,27231.0,67.5277,67.6544,67.5006,67.6092,27231.0
2018-11-09 15:30:00,74.72,74.82,74.71,74.76,57678.0,67.6182,67.7087,67.6092,67.6544,57678.0
2018-11-09 15:40:00,74.77,74.84,74.69,74.7,77464.0,67.6635,67.7268,67.5911,67.6001,77464.0
2018-11-09 15:50:00,74.7,74.91,74.69,74.74,140356.0,67.6001,67.7902,67.5911,67.6363,140356.0
2018-11-12 09:30:00,74.85,74.94,74.75,74.94,22186.0,67.7359,67.8173,67.6454,67.8173,22186.0
2018-11-12 09:40:00,74.97,75.03,74.81,74.9,20143.0,67.8445,67.8988,67.6997,67.7811,20143.0
2018-11-12 09:50:00,74.89,75.12,74.84,75.07,13005.0,67.7721,67.9802,67.7268,67.935,13005.0
2018-11-12 10:00:00,75.08,75.23,75.02,75.17,16364.0,67.944,68.0798,67.8897,68.0255,16364.0
2018-11-12 10:10:00,75.14,75.15,74.95,75.13,26583.0,67.9983,68.0074,67.8264,67.9893,26583.0
2018-11-12 10:20:00,75.15,75.37,75.11,75.36,15168.0,68.0074,68.2064,67.9712,68.1974,15168.0
2018-11-12 10:30:00,75.35,75.35,75.17,75.18,9208.0,68.1883,68.1883,68.0255,68.0345,9208.0
2018-11-12 10:40:00,75.18,75.31,75.15,75.23,12217.0,68.0345,68.1521,68.0074,68.0798,12217.0
2018-11-12 10:50:00,75.24,75.29,75.17,75.29,9675.0,68.0888,68.134,68.0255,68.134,9675.0
2018-11-12 11:00:00,75.29,75.41,75.18,75.37,10810.0,68.134,68.2426,68.0345,68.2064,10810.0
2018-11-12 11:10:00,75.35,75.35,75.21,75.21,13925.0,68.1883,68.1883,68.0617,68.0617,13925.0
2018-11-12 11:20:00,75.21,75.3,75.19,75.19,11625.0,68.0617,68.1431,68.0436,68.0436,11625.0
2018-11-12 11:30:00,75.18,75.23,75.08,75.09,17010.0,68.0345,68.0798,67.944,67.9531,17010.0
2018-11-12 11:40:00,75.1,75.25,75.1,75.19,11017.0,67.9621,68.0978,67.9621,68.0436,11017.0
2018-11-12 11:50:00,75.19,75.28,75.09,75.26,10176.0,68.0436,68.125,67.9531,68.1069,10176.0
2018-11-12 12:00:00,75.25,75.31,75.18,75.26,9760.0,68.0978,68.1521,68.0345,68.1069,9760.0
2018-11-12 12:10:00,75.29,75.34,75.23,75.34,8639.0,68.134,68.1793,68.0798,68.1793,8639.0
2018-11-12 12:20:00,75.34,75.37,75.3,75.35,12097.0,68.1793,68.2064,68.1431,68.1883,12097.0
2018-11-12 12:30:00,75.34,75.35,75.27,75.29,12629.0,68.1793,68.1883,68.1159,68.134,12629.0
2018-11-12 12:40:00,75.29,75.34,75.25,75.25,21163.0,68.134,68.1793,68.0978,68.0978,21163.0
2018-11-12 12:50:00,75.25,75.26,75.07,75.09,8668.0,68.0978,68.1069,67.935,67.9531,8668.0
2018-11-12 13:00:00,75.09,75.09,74.93,74.95,5499.0,67.9531,67.9531,67.8083,67.8264,5499.0
2018-11-12 13:10:00,74.96,74.96,74.8,74.82,8372.0,67.8354,67.8354,67.6906,67.7087,8372.0
2018-11-12 13:20:00,74.81,74.88,74.77,74.85,7292.0,67.6997,67.763,67.6635,67.7359,7292.0
2018-11-12 13:30:00,74.84,74.91,74.83,74.87,8458.0,67.7268,67.7902,67.7178,67.754,8458.0
2018-11-12 13:40:00,74.87,74.88,74.72,74.8,20725.0,67.754,67.763,67.6182,67.6906,20725.0
2018-11-12 13:50:00,74.8,74.94,74.76,74.76,20706.0,67.6906,67.8173,67.6544,67.6544,20706.0
2018-11-12 14:00:00,74.75,74.94,74.75,74.89,11569.0,67.6454,67.8173,67.6454,67.7721,11569.0
2018-11-12 14:10:00,74.92,75.06,74.91,75.05,12837.0,67.7992,67.9259,67.7902,67.9169,12837.0
2018-11-12 14:20:00,75.04,75.05,74.99,74.99,7755.0,67.9078,67.9169,67.8626,67.8626,7755.0
2018-11-12 14:30:00,75.01,75.02,74.88,74.9,13462.0,67.8807,67.8897,67.763,67.7811,13462.0
2018-11-12 14:40:00,74.91,75.1,74.9,75.08,7883.0,67.7902,67.9621,67.7811,67.944,7883.0
2018-11-12 14:50:00,75.08,75.08,74.93,74.95,6796.0,67.944,67.944,67.8083,67.8264,6796.0
2018-11-12 15:00:00,74.95,75.02,74.88,74.93,9186.0,67.8264,67.8897,67.763,67.8083,9186.0
2018-11-12 15:10:00,74.91,75.02,74.85,75.02,20115.0,67.7902,67.8897,67.7359,67.8897,20115.0
2018-11-12 15:20:00,75.03,75.11,75.03,75.08,15446.0,67.8988,67.9712,67.8988,67.944,15446.0
2018-11-12 15:30:00,75.07,75.07,74.9,74.96,31999.0,67.935,67.935,67.7811,67.8354,31999.0
2018-11-12 15:40:00,74.96,74.96,74.82,74.83,49426.0,67.8354,67.8354,67.7087,67.7178,49426.0
2018-11-12 15:50:00,74.82,74.83,74.6,74.68,80420.0,67.7087,67.7178,67.5096,67.582,80420.0
2018-11-13 09:30:00,74.8,74.94,74.64,74.64,13171.0,67.6906,67.8173,67.5458,67.5458,13171.0
2018-11-13 09:40:00,74.62,74.76,74.62,74.65,4034.0,67.5277,67.6544,67.5277,67.5549,4034.0
2018-11-13 09:50:00,74.62,74.79,74.59,74.79,5584.0,67.5277,67.6816,67.5006,67.6816,5584.0
2018-11-13 10:00:00,74.79,74.9,74.75,74.9,7900.0,67.6816,67.7811,67.6454,67.7811,7900.0
2018-11-13 10:10:00,74.89,75.13,74.88,75.11,12082.0,67.7721,67.9893,67.763,67.9712,12082.0
2018-11-13 10:20:00,75.09,75.09,74.8,74.8,10551.0,67.9531,67.9531,67.6906,67.6906,10551.0
2018-11-13 10:30:00,74.8,74.82,74.73,74.76,4767.0,67.6906,67.7087,67.6273,67.6544,4767.0
2018-11-13 10:40:00,74.73,74.91,74.69,74.9,4583.0,67.6273,67.7902,67.5911,67.7811,4583.0
2018-11-13 10:50:00,74.85,74.87,74.75,74.78,12005.0,67.7359,67.754,67.6454,67.6725,12005.0
2018-11-13 11:00:00,74.77,74.93,74.7,74.7,20565.0,67.6635,67.8083,67.6001,67.6001,20565.0
2018-11-13 11:10:00,74.68,74.91,74.64,74.91,14509.0,67.582,67.7902,67.5458,67.7902,14509.0
2018-11-13 11:20:00,74.89,74.91,74.81,74.81,4799.0,67.7721,67.7902,67.6997,67.6997,4799.0
2018-11-13 11:30:00,74.82,74.82,74.72,74.72,5025.0,67.7087,67.7087,67.6182,67.6182,5025.0
2018-11-13 11:40:00,74.7,74.72,74.61,74.64,7742.0,67.6001,67.6182,67.5187,67.5458,7742.0
2018-11-13 11:50:00,74.64,74.69,74.56,74.61,4508.0,67.5458,67.5911,67.4734,67.5187,4508.0
2018-11-13 12:00:00,74.6,74.74,74.51,74.53,9303.0,67.5096,67.6363,67.4282,67.4463,9303.0
2018-11-13 12:10:00,74.55,74.67,74.52,74.63,10597.0,67.4644,67.573,67.4372,67.5368,10597.0
2018-11-13 12:20:00,74.64,74.78,74.64,74.73,9164.0,67.5458,67.6725,67.5458,67.6273,9164.0
2018-11-13 12:30:00,74.68,74.72,74.62,74.65,14720.0,67.582,67.6182,67.5277,67.5549,14720.0
2018-11-13 12:40:00,74.67,74.69,74.48,74.49,20328.0,67.573,67.5911,67.401,67.4101,20328.0
2018-11-13 12:50:00,74.5,74.51,74.36,74.4,7801.0,67.4191,67.4282,67.2924,67.3286,7801.0
2018-11-13 13:00:00,74.4,74.5,74.4,74.46,9814.0,67.3286,67.4191,67.3286,67.3829,9814.0
2018-11-13 13:10:00,74.45,74.45,74.34,74.39,5051.0,67.3739,67.3739,67.2743,67.3196,5051.0
2018-11-13 13:20:00,74.41,74.48,74.38,74.45,15391.0,67.3377,67.401,67.3105,67.3739,15391.0
2018-11-13 13:30:00,74.45,74.51,74.41,74.51,5463.0,67.3739,67.4282,67.3377,67.4282,5463.0
2018-11-13 13:40:00,74.54,74.57,74.49,74.52,7122.0,67.4553,67.4825,67.4101,67.4372,7122.0
2018-11-13 13:50:00,74.51,74.56,74.5,74.5,5212.0,67.4282,67.4734,67.4191,67.4191,5212.0
2018-11-13 14:00:00,74.5,74.54,74.38,74.5,9209.0,67.4191,67.4553,67.3105,67.4191,9209.0
2018-11-13 14:10:00,74.52,74.55,74.33,74.38,8586.0,67.4372,67.4644,67.2653,67.3105,8586.0
2018-11-13 14:20:00,74.39,74.4,74.28,74.39,9369.0,67.3196,67.3286,67.22,67.3196,9369.0
2018-11-13 14:30:00,74.39,74.56,74.37,74.53,4455.0,67.3196,67.4734,67.3015,67.4463,4455.0
2018-11-13 14:40:00,74.51,74.53,74.38,74.46,7024.0,67.4282,67.4463,67.3105,67.3829,7024.0
2018-11-13 14:50:00,74.46,74.56,74.44,74.47,11433.0,67.3829,67.4734,67.3648,67.392,11433.0
2018-11-13 15:00:00,74.47,74.64,74.43,74.54,11151.0,67.392,67.5458,67.3558,67.4553,11151.0
2018-11-13 15:10:00,74.51,74.52,74.4,74.45,11246.0,67.4282,67.4372,67.3286,67.3739,11246.0
2018-11-13 15:20:00,74.44,74.55,74.38,74.48,14385.0,67.3648,67.4644,67.3105,67.401,14385.0
2018-11-13 15:30:00,74.46,74.66,74.4,74.58,26462.0,67.3829,67.5639,67.3286,67.4915,26462.0
2018-11-13 15:40:00,74.58,74.66,74.54,74.57,32124.0,67.4915,67.5639,67.4553,67.4825,32124.0
2018-11-13 15:50:00,74.57,74.66,74.57,74.6,63225.0,67.4825,67.5639,67.4825,67.5096,63225.0
2018-11-14 09:30:00,74.78,75.04,74.56,74.95,28940.0,67.6725,67.9078,67.4734,67.8264,28940.0
2018-11-14 09:40:00,74.95,75.09,74.77,74.8,53426.0,67.8264,67.9531,67.6635,67.6906,53426.0
2018-11-14 09:50:00,74.81,75.03,74.79,75.0,23918.0,67.6997,67.8988,67.6816,67.8716,23918.0
2018-11-14 10:00:00,75.0,75.0,74.85,74.85,24914.0,67.8716,67.8716,67.7359,67.7359,24914.0
2018-11-14 10:10:00,74.8,74.86,74.66,74.66,16801.0,67.6906,67.7449,67.5639,67.5639,16801.0
2018-11-14 10:20:00,74.68,74.89,74.68,74.81,61435.0,67.582,67.7721,67.582,67.6997,61435.0
2018-11-14 10:30:00,74.81,74.9,74.77,74.87,15715.0,67.6997,67.7811,67.6635,67.754,15715.0
2018-11-14 10:40:00,74.87,75.14,74.84,75.1,17922.0,67.754,67.9983,67.7268,67.9621,17922.0
2018-11-14 10:50:00,75.09,75.11,74.97,74.99,16614.0,67.9531,67.9712,67.8445,67.8626,16614.0
2018-11-14 11:00:00,74.97,74.97,74.74,74.82,12867.0,67.8445,67.8445,67.6363,67.7087,12867.0
2018-11-14 11:10:00,74.82,74.83,74.7,74.7,17284.0,67.7087,67.7178,67.6001,67.6001,17284.0
2018-11-14 11:20:00,74.68,74.69,74.58,74.64,19553.0,67.582,67.5911,67.4915,67.5458,19553.0
2018-11-14 11:30:00,74.64,74.75,74.61,74.73,30687.0,67.5458,67.6454,67.5187,67.6273,30687.0
2018-11-14 11:40:00,74.74,74.75,74.61,74.7,40446.0,67.6363,67.6454,67.5187,67.6001,40446.0
2018-11-14 11:50:00,74.71,74.86,74.65,74.76,39247.0,67.6092,67.7449,67.5549,67.6544,39247.0
2018-11-14 12:00:00,74.76,74.89,74.74,74.76,16221.0,67.6544,67.7721,67.6363,67.6544,16221.0
2018-11-14 12:10:00,74.75,74.81,74.68,74.8,22806.0,67.6454,67.6997,67.582,67.6906,22806.0
2018-11-14 12:20:00,74.81,74.92,74.81,74.92,16507.0,67.6997,67.7992,67.6997,67.7992,16507.0
2018-11-14 12:30:00,74.92,74.95,74.7,74.87,31542.0,67.7992,67.8264,67.6001,67.754,31542.0
2018-11-14 12:40:00,74.86,74.9,74.78,74.88,22495.0,67.7449,67.7811,67.6725,67.763,22495.0
2018-11-14 12:50:00,74.88,74.94,74.72,74.74,23437.0,67.763,67.8173,67.6182,67.6363,23437.0
2018-11-14 13:00:00,74.74,74.84,74.71,74.8,44352.0,67.6363,67.7268,67.6092,67.6906,44352.0
2018-11-14 13:10:00,74.81,74.9,74.72,74.88,27587.0,67.6997,67.7811,67.6182,67.763,27587.0
2018-11-14 13:20:00,74.86,74.88,74.67,74.8,23038.0,67.7449,67.763,67.573,67.6906,23038.0
2018-11-14 13:30:00,74.8,74.82,74.59,74.59,26517.0,67.6906,67.7087,67.5006,67.5006,26517.0
2018-11-14 13:40:00,74.58,74.58,74.35,74.38,17815.0,67.4915,67.4915,67.2834,67.3105,17815.0
2018-11-14 13:50:00,74.37,74.52,74.33,74.48,29677.0,67.3015,67.4372,67.2653,67.401,29677.0
2018-11-14 14:00:00,74.47,74.47,74.28,74.37,14998.0,67.392,67.392,67.22,67.3015,14998.0
2018-11-14 14:10:00,74.37,74.65,74.36,74.59,20147.0,67.3015,67.5549,67.2924,67.5006,20147.0
2018-11-14 14:20:00,74.61,74.7,74.5,74.5,11806.0,67.5187,67.6001,67.4191,67.4191,11806.0
2018-11-14 14:30:00,74.49,74.67,74.46,74.63,10910.0,67.4101,67.573,67.3829,67.5368,10910.0
2018-11-14 14:40:00,74.62,74.67,74.54,74.63,13293.0,67.5277,67.573,67.4553,67.5368,13293.0
2018-11-14 14:50:00,74.63,74.92,74.62,74.91,15992.0,67.5368,67.7992,67.5277,67.7902,15992.0
2018-11-14 15:00:00,74.9,75.05,74.86,75.0,21937.0,67.7811,67.9169,67.7449,67.8716,21937.0
2018-11-14 15:10:00,74.99,75.02,74.92,74.98,32053.0,67.8626,67.8897,67.7992,67.8535,32053.0
2018-11-14 15:20:00,74.96,74.98,74.88,74.94,36598.0,67.8354,67.8535,67.763,67.8173,36598.0
2018-11-14 15:30:00,74.93,74.97,74.9,74.93,52899.0,67.8083,67.8445,67.7811,67.8083,52899.0
2018-11-14 15:40:00,74.93,74.95,74.77,74.77,79184.0,67.8083,67.8264,67.6635,67.6635,79184.0
2018-11-14 15:50:00,74.78,74.79,74.58,74.7,148100.0,67.6725,67.6816,67.4915,67.6001,148100.0
2018-11-15 09:30:00,74.29,74.49,73.95,74.14,16679.0,67.2291,67.4101,66.9214,67.0933,16679.0
2018-11-15 09:40:00,74.09,74.36,74.07,74.36,16386.0,67.0481,67.2924,67.03,67.2924,16386.0
2018-11-15 09:50:00,74.36,74.48,74.24,74.48,5803.0,67.2924,67.401,67.1838,67.401,5803.0
2018-11-15 10:00:00,74.43,74.47,74.35,74.39,9669.0,67.3558,67.392,67.2834,67.3196,9669.0
2018-11-15 10:10:00,74.38,74.58,74.36,74.58,17087.0,67.3105,67.4915,67.2924,67.4915,17087.0
2018-11-15 10:20:00,74.58,74.8,74.56,74.7,14579.0,67.4915,67.6906,67.4734,67.6001,14579.0
2018-11-15 10:30:00,74.71,74.71,74.39,74.48,14641.0,67.6092,67.6092,67.3196,67.401,14641.0
2018-11-15 10:40:00,74.46,74.7,74.45,74.63,15758.0,67.3829,67.6001,67.3739,67.5368,15758.0
2018-11-15 10:50:00,74.6,74.73,74.6,74.71,13261.0,67.5096,67.6273,67.5096,67.6092,13261.0
2018-11-15 11:00:00,74.71,74.99,74.71,74.89,8448.0,67.6092,67.8626,67.6092,67.7721,8448.0
2018-11-15 11:10:00,74.89,74.99,74.89,74.91,6163.0,67.7721,67.8626,67.7721,67.7902,6163.0
2018-11-15 11:20:00,74.92,75.15,74.92,75.1,21975.0,67.7992,68.0074,67.7992,67.9621,21975.0
2018-11-15 11:30:00,75.11,75.27,75.11,75.23,14743.0,67.9712,68.1159,67.9712,68.0798,14743.0
2018-11-15 11:40:00,75.22,75.29,75.14,75.24,12794.0,68.0707,68.134,67.9983,68.0888,12794.0
2018-11-15 11:50:00,75.24,75.3,75.18,75.29,17327.0,68.0888,68.1431,68.0345,68.134,17327.0
2018-11-15 12:00:00,75.29,75.37,75.16,75.26,14787.0,68.134,68.2064,68.0164,68.1069,14787.0
2018-11-15 12:10:00,75.28,75.36,75.23,75.35,21661.0,68.125,68.1974,68.0798,68.1883,21661.0
2018-11-15 12:20:00,75.34,75.37,75.26,75.37,12462.0,68.1793,68.2064,68.1069,68.2064,12462.0
2018-11-15 12:30:00,75.36,75.48,75.3,75.48,10708.0,68.1974,68.306,68.1431,68.306,10708.0
2018-11-15 12:40:00,75.46,75.51,75.32,75.37,19009.0,68.2879,68.3331,68.1612,68.2064,19009.0
2018-11-15 12:50:00,75.38,75.47,75.3,75.36,39522.0,68.2155,68.2969,68.1431,68.1974,39522.0
2018-11-15 13:00:00,75.35,75.36,75.23,75.23,19702.0,68.1883,68.1974,68.0798,68.0798,19702.0
2018-11-15 13:10:00,75.25,75.52,75.24,75.43,34614.0,68.0978,68.3422,68.0888,68.2607,34614.0
2018-11-15 13:20:00,75.42,75.7,75.42,75.67,38136.0,68.2517,68.5051,68.2517,68.4779,38136.0
2018-11-15 13:30:00,75.7,75.76,75.54,75.54,41322.0,68.5051,68.5594,68.3603,68.3603,41322.0
2018-11-15 13:40:00,75.55,75.7,75.5,75.51,106479.0,68.3693,68.5051,68.3241,68.3331,106479.0
2018-11-15 13:50:00,75.49,75.68,75.49,75.59,53091.0,68.315,68.487,68.315,68.4055,53091.0
2018-11-15 14:00:00,75.58,75.64,75.52,75.52,18790.0,68.3965,68.4508,68.3422,68.3422,18790.0
2018-11-15 14:10:00,75.52,75.56,75.45,75.46,21354.0,68.3422,68.3784,68.2788,68.2879,21354.0
2018-11-15 14:20:00,75.46,75.6,75.46,75.6,18651.0,68.2879,68.4146,68.2879,68.4146,18651.0
2018-11-15 14:30:00,75.59,75.74,75.57,75.58,21226.0,68.4055,68.5413,68.3874,68.3965,21226.0
2018-11-15 14:40:00,75.58,75.63,75.55,75.6,6940.0,68.3965,68.4417,68.3693,68.4146,6940.0
2018-11-15 14:50:00,75.59,75.59,75.49,75.53,10984.0,68.4055,68.4055,68.315,68.3512,10984.0
2018-11-15 15:00:00,75.53,75.57,75.29,75.5,28379.0,68.3512,68.3874,68.134,68.3241,28379.0
2018-11-15 15:10:00,75.51,75.68,75.51,75.54,10865.0,68.3331,68.487,68.3331,68.3603,10865.0
2018-11-15 15:20:00,75.52,75.57,75.45,75.49,21309.0,68.3422,68.3874,68.2788,68.315,21309.0
2018-11-15 15:30:00,75.52,75.73,75.52,75.73,26590.0,68.3422,68.5322,68.3422,68.5322,26590.0
2018-11-15 15:40:00,75.73,75.78,75.54,75.54,40308.0,68.5322,68.5775,68.3603,68.3603,40308.0
2018-11-15 15:50:00,75.55,75.67,75.53,75.66,74964.0,68.3693,68.4779,68.3512,68.4689,74964.0
2018-11-16 09:30:00,75.63,75.91,75.36,75.79,66748.0,68.4417,68.6951,68.1974,68.5865,66748.0
2018-11-16 09:40:00,75.81,75.85,75.67,75.67,10193.0,68.6046,68.6408,68.4779,68.4779,10193.0
2018-11-16 09:50:00,75.67,76.12,75.63,76.06,17282.0,68.4779,68.8852,68.4417,68.8309,17282.0
2018-11-16 10:00:00,75.97,75.97,75.7,75.7,15496.0,68.7494,68.7494,68.5051,68.5051,15496.0
2018-11-16 10:10:00,75.69,75.78,75.69,75.75,12962.0,68.496,68.5775,68.496,68.5503,12962.0
2018-11-16 10:20:00,75.75,75.76,75.62,75.65,8506.0,68.5503,68.5594,68.4327,68.4598,8506.0
2018-11-16 10:30:00,75.67,75.82,75.61,75.78,9291.0,68.4779,68.6137,68.4236,68.5775,9291.0
2018-11-16 10:40:00,75.79,75.88,75.69,75.78,14958.0,68.5865,68.668,68.496,68.5775,14958.0
2018-11-16 10:50:00,75.81,75.87,75.72,75.72,13883.0,68.6046,68.6589,68.5232,68.5232,13883.0
2018-11-16 11:00:00,75.75,75.8,75.57,75.6,12143.0,68.5503,68.5956,68.3874,68.4146,12143.0
2018-11-16 11:10:00,75.61,75.7,75.61,75.67,5986.0,68.4236,68.5051,68.4236,68.4779,5986.0
2018-11-16 11:20:00,75.67,75.67,75.55,75.57,6500.0,68.4779,68.4779,68.3693,68.3874,6500.0
2018-11-16 11:30:00,75.58,75.66,75.57,75.65,9322.0,68.3965,68.4689,68.3874,68.4598,9322.0
2018-11-16 11:40:00,75.64,75.68,75.62,75.67,7985.0,68.4508,68.487,68.4327,68.4779,7985.0
2018-11-16 11:50:00,75.66,75.75,75.64,75.69,9195.0,68.4689,68.5503,68.4508,68.496,9195.0
2018-11-16 12:00:00,75.73,75.77,75.64,75.74,48835.0,68.5322,68.5684,68.4508,68.5413,48835.0
2018-11-16 12:10:00,75.74,75.77,75.67,75.77,59734.0,68.5413,68.5684,68.4779,68.5684,59734.0
2018-11-16 12:20:00,75.79,75.86,75.74,75.74,14269.0,68.5865,68.6499,68.5413,68.5413,14269.0
2018-11-16 12:30:00,75.74,76.07,75.72,75.99,13228.0,68.5413,68.8399,68.5232,68.7675,13228.0
2018-11-16 12:40:00,76.03,76.15,75.97,76.02,12667.0,68.8037,68.9123,68.7494,68.7947,12667.0
2018-11-16 12:50:00,76.03,76.05,75.88,75.9,7389.0,68.8037,68.8218,68.668,68.6861,7389.0
2018-11-16 13:00:00,75.96,75.97,75.76,75.79,9576.0,68.7404,68.7494,68.5594,68.5865,9576.0
2018-11-16 13:10:00,75.8,75.82,75.7,75.72,58332.0,68.5956,68.6137,68.5051,68.5232,58332.0
2018-11-16 13:20:00,75.72,75.74,75.55,75.55,23311.0,68.5232,68.5413,68.3693,68.3693,23311.0
2018-11-16 13:30:00,75.56,75.66,75.54,75.65,8838.0,68.3784,68.4689,68.3603,68.4598,8838.0
2018-11-16 13:40:00,75.63,75.66,75.54,75.62,10062.0,68.4417,68.4689,68.3603,68.4327,10062.0
2018-11-16 13:50:00,75.64,75.67,75.59,75.61,29713.0,68.4508,68.4779,68.4055,68.4236,29713.0
2018-11-16 14:00:00,75.6,75.63,75.55,75.6,68904.0,68.4146,68.4417,68.3693,68.4146,68904.0
2018-11-16 14:10:00,75.62,75.64,75.51,75.55,26838.0,68.4327,68.4508,68.3331,68.3693,26838.0
2018-11-16 14:20:00,75.53,75.64,75.43,75.59,21278.0,68.3512,68.4508,68.2607,68.4055,21278.0
2018-11-16 14:30:00,75.6,75.63,75.56,75.59,12391.0,68.4146,68.4417,68.3784,68.4055,12391.0
2018-11-16 14:40:00,75.59,75.59,75.49,75.52,18363.0,68.4055,68.4055,68.315,68.3422,18363.0
2018-11-16 14:50:00,75.53,75.53,75.48,75.5,14899.0,68.3512,68.3512,68.306,68.3241,14899.0
2018-11-16 15:00:00,75.5,75.54,75.43,75.44,29238.0,68.3241,68.3603,68.2607,68.2698,29238.0
2018-11-16 15:10:00,75.46,75.59,75.46,75.59,38403.0,68.2879,68.4055,68.2879,68.4055,38403.0
2018-11-16 15:20:00,75.59,75.59,75.46,75.47,56086.0,68.4055,68.4055,68.2879,68.2969,56086.0
2018-11-16 15:30:00,75.47,75.55,75.46,75.55,36202.0,68.2969,68.3693,68.2879,68.3693,36202.0
2018-11-16 15:40:00,75.55,75.59,75.49,75.51,94257.0,68.3693,68.4055,68.315,68.3331,94257.0
2018-11-16 15:50:00,75.5,75.66,75.47,75.65,574315.0,68.3241,68.4689,68.2969,68.4598,574315.0
2018-11-19 09:30:00,75.7,76.08,75.44,75.9,31585.0,68.5051,68.849,68.2698,68.6861,31585.0
2018-11-19 09:40:00,75.86,75.97,75.8,75.97,12000.0,68.6499,68.7494,68.5956,68.7494,12000.0
2018-11-19 09:50:00,75.98,76.03,75.89,76.0,20560.0,68.7585,68.8037,68.677,68.7766,20560.0
2018-11-19 10:00:00,76.02,76.32,75.97,76.21,25489.0,68.7947,69.0662,68.7494,68.9666,25489.0
2018-11-19 10:10:00,76.22,76.27,76.09,76.16,18668.0,68.9757,69.0209,68.858,68.9214,18668.0
2018-11-19 10:20:00,76.16,76.16,75.92,75.94,17184.0,68.9214,68.9214,68.7042,68.7223,17184.0
2018-11-19 10:30:00,75.95,75.95,75.8,75.83,15138.0,68.7313,68.7313,68.5956,68.6227,15138.0
2018-11-19 10:40:00,75.85,75.91,75.83,75.85,14202.0,68.6408,68.6951,68.6227,68.6408,14202.0
2018-11-19 10:50:00,75.84,76.2,75.83,76.2,72117.0,68.6318,68.9576,68.6227,68.9576,72117.0
2018-11-19 11:00:00,76.19,76.45,76.18,76.38,35190.0,68.9485,69.1838,68.9395,69.1204,35190.0
2018-11-19 11:10:00,76.38,76.43,76.24,76.36,26822.0,69.1204,69.1657,68.9938,69.1023,26822.0
2018-11-19 11:20:00,76.34,76.4,76.31,76.37,20212.0,69.0843,69.1385,69.0571,69.1114,20212.0
2018-11-19 11:30:00,76.34,76.44,76.34,76.39,10416.0,69.0843,69.1747,69.0843,69.1295,10416.0
2018-11-19 11:40:00,76.34,76.42,76.25,76.35,16055.0,69.0843,69.1566,69.0028,69.0933,16055.0
2018-11-19 11:50:00,76.34,76.35,76.14,76.23,21607.0,69.0843,69.0933,68.9033,68.9847,21607.0
2018-11-19 12:00:00,76.24,76.26,76.03,76.15,39921.0,68.9938,69.0119,68.8037,68.9123,39921.0
2018-11-19 12:10:00,76.17,76.28,76.11,76.25,31604.0,68.9304,69.03,68.8761,69.0028,31604.0
2018-11-19 12:20:00,76.25,76.29,76.11,76.25,23999.0,69.0028,69.039,68.8761,69.0028,23999.0
2018-11-19 12:30:00,76.25,76.33,76.08,76.31,20528.0,69.0028,69.0752,68.849,69.0571,20528.0
2018-11-19 12:40:00,76.31,76.37,76.28,76.29,6698.0,69.0571,69.1114,69.03,69.039,6698.0
2018-11-19 12:50:00,76.29,76.36,76.25,76.36,8143.0,69.039,69.1023,69.0028,69.1023,8143.0
2018-11-19 13:00:00,76.36,76.36,76.25,76.27,11607.0,69.1023,69.1023,69.0028,69.0209,11607.0
2018-11-19 13:10:00,76.28,76.37,76.23,76.32,16376.0,69.03,69.1114,68.9847,69.0662,16376.0
2018-11-19 13:20:00,76.33,76.34,76.22,76.25,26031.0,69.0752,69.0843,68.9757,69.0028,26031.0
2018-11-19 13:30:00,76.25,76.36,76.14,76.35,24437.0,69.0028,69.1023,68.9033,69.0933,24437.0
2018-11-19 13:40:00,76.36,76.41,76.34,76.38,16963.0,69.1023,69.1476,69.0843,69.1204,16963.0
2018-11-19 13:50:00,76.38,76.38,76.25,76.25,9514.0,69.1204,69.1204,69.0028,69.0028,9514.0
2018-11-19 14:00:00,76.25,76.25,76.09,76.14,21087.0,69.0028,69.0028,68.858,68.9033,21087.0
2018-11-19 14:10:00,76.14,76.16,76.03,76.1,15615.0,68.9033,68.9214,68.8037,68.8671,15615.0
2018-11-19 14:20:00,76.11,76.15,76.08,76.11,17340.0,68.8761,68.9123,68.849,68.8761,17340.0
2018-11-19 14:30:00,76.11,76.24,76.07,76.24,15115.0,68.8761,68.9938,68.8399,68.9938,15115.0
2018-11-19 14:40:00,76.25,76.32,76.22,76.29,20346.0,69.0028,69.0662,68.9757,69.039,20346.0
2018-11-19 14:50:00,76.3,76.37,76.26,76.34,13622.0,69.0481,69.1114,69.0119,69.0843,13622.0
2018-11-19 15:00:00,76.34,76.4,76.29,76.37,35297.0,69.0843,69.1385,69.039,69.1114,35297.0
2018-11-19 15:10:00,76.38,76.54,76.37,76.43,63083.0,69.1204,69.2652,69.1114,69.1657,63083.0
2018-11-19 15:20:00,76.44,76.52,76.39,76.47,21332.0,69.1747,69.2471,69.1295,69.2019,21332.0
2018-11-19 15:30:00,76.49,76.52,76.41,76.47,33274.0,69.22,69.2471,69.1476,69.2019,33274.0
2018-11-19 15:40:00,76.47,76.47,76.37,76.42,68596.0,69.2019,69.2019,69.1114,69.1566,68596.0
2018-11-19 15:50:00,76.42,76.52,76.4,76.51,98689.0,69.1566,69.2471,69.1385,69.2381,98689.0
2018-11-20 09:30:00,76.44,76.77,76.12,76.62,67321.0,69.1747,69.4734,68.8852,69.3376,67321.0
2018-11-20 09:40:00,76.66,76.85,76.61,76.74,56929.0,69.3738,69.5458,69.3286,69.4462,56929.0
2018-11-20 09:50:00,76.75,76.79,76.58,76.68,34891.0,69.4553,69.4915,69.3014,69.3919,34891.0
2018-11-20 10:00:00,76.65,76.87,76.45,76.59,52041.0,69.3648,69.5639,69.1838,69.3105,52041.0
2018-11-20 10:10:00,76.65,76.88,76.64,76.88,55097.0,69.3648,69.5729,69.3557,69.5729,55097.0
2018-11-20 10:20:00,76.89,76.94,76.76,76.77,28309.0,69.582,69.6272,69.4643,69.4734,28309.0
2018-11-20 10:30:00,76.77,76.79,76.62,76.73,37109.0,69.4734,69.4915,69.3376,69.4372,37109.0
2018-11-20 10:40:00,76.73,76.81,76.6,76.78,36865.0,69.4372,69.5096,69.3195,69.4824,36865.0
2018-11-20 10:50:00,76.77,76.82,76.63,76.64,30755.0,69.4734,69.5186,69.3467,69.3557,30755.0
2018-11-20 11:00:00,76.63,76.63,76.46,76.51,18846.0,69.3467,69.3467,69.1928,69.2381,18846.0
2018-11-20 11:10:00,76.5,76.61,76.47,76.47,29596.0,69.229,69.3286,69.2019,69.2019,29596.0
2018-11-20 11:20:00,76.47,76.58,76.4,76.45,77085.0,69.2019,69.3014,69.1385,69.1838,77085.0
2018-11-20 11:30:00,76.46,76.6,76.38,76.6,73862.0,69.1928,69.3195,69.1204,69.3195,73862.0
2018-11-20 11:40:00,76.6,76.77,76.58,76.7,45571.0,69.3195,69.4734,69.3014,69.41,45571.0
2018-11-20 11:50:00,76.69,76.79,76.64,76.75,42837.0,69.401,69.4915,69.3557,69.4553,42837.0
2018-11-20 12:00:00,76.76,76.92,76.75,76.82,38906.0,69.4643,69.6091,69.4553,69.5186,38906.0
2018-11-20 12:10:00,76.82,76.84,76.73,76.83,51122.0,69.5186,69.5367,69.4372,69.5277,51122.0
2018-11-20 12:20:00,76.83,77.01,76.8,76.95,117441.0,69.5277,69.6906,69.5005,69.6363,117441.0
2018-11-20 12:30:00,76.95,77.06,76.93,76.95,76948.0,69.6363,69.7358,69.6182,69.6363,76948.0
2018-11-20 12:40:00,76.92,76.95,76.81,76.94,35705.0,69.6091,69.6363,69.5096,69.6272,35705.0
2018-11-20 12:50:00,76.92,76.99,76.84,76.88,31144.0,69.6091,69.6725,69.5367,69.5729,31144.0
2018-11-20 13:00:00,76.85,76.91,76.8,76.88,38074.0,69.5458,69.6001,69.5005,69.5729,38074.0
2018-11-20 13:10:00,76.89,76.91,76.81,76.86,38786.0,69.582,69.6001,69.5096,69.5548,38786.0
2018-11-20 13:20:00,76.85,76.92,76.79,76.86,43844.0,69.5458,69.6091,69.4915,69.5548,43844.0
2018-11-20 13:30:00,76.86,76.87,76.74,76.85,42091.0,69.5548,69.5639,69.4462,69.5458,42091.0
2018-11-20 13:40:00,76.84,77.02,76.84,76.94,28224.0,69.5367,69.6996,69.5367,69.6272,28224.0
2018-11-20 13:50:00,76.91,76.96,76.86,76.86,17494.0,69.6001,69.6453,69.5548,69.5548,17494.0
2018-11-20 14:00:00,76.85,76.92,76.83,76.86,43661.0,69.5458,69.6091,69.5277,69.5548,43661.0
2018-11-20 14:10:00,76.86,76.91,76.86,76.86,17322.0,69.5548,69.6001,69.5548,69.5548,17322.0
2018-11-20 14:20:00,76.86,76.86,76.75,76.81,23681.0,69.5548,69.5548,69.4553,69.5096,23681.0
2018-11-20 14:30:00,76.81,77.04,76.8,76.96,27513.0,69.5096,69.7177,69.5005,69.6453,27513.0
2018-11-20 14:40:00,76.95,76.96,76.85,76.88,18291.0,69.6363,69.6453,69.5458,69.5729,18291.0
2018-11-20 14:50:00,76.88,76.99,76.88,76.92,25718.0,69.5729,69.6725,69.5729,69.6091,25718.0
2018-11-20 15:00:00,76.93,77.04,76.77,76.9,34278.0,69.6182,69.7177,69.4734,69.591,34278.0
2018-11-20 15:10:00,76.9,77.02,76.83,76.95,31034.0,69.591,69.6996,69.5277,69.6363,31034.0
2018-11-20 15:20:00,76.93,77.05,76.9,76.96,55630.0,69.6182,69.7268,69.591,69.6453,55630.0
2018-11-20 15:30:00,76.96,77.01,76.92,77.0,65014.0,69.6453,69.6906,69.6091,69.6815,65014.0
2018-11-20 15:40:00,76.99,77.04,76.8,76.82,140299.0,69.6725,69.7177,69.5005,69.5186,140299.0
2018-11-20 15:50:00,76.81,76.98,76.78,76.8,310377.0,69.5096,69.6634,69.4824,69.5005,310377.0
2018-11-21 09:30:00,77.0,77.05,76.66,76.8,78235.0,69.6815,69.7268,69.3738,69.5005,78235.0
2018-11-21 09:40:00,76.83,77.08,76.78,76.92,129047.0,69.5277,69.7539,69.4824,69.6091,129047.0
2018-11-21 09:50:00,76.92,77.33,76.83,77.23,72330.0,69.6091,69.9802,69.5277,69.8897,72330.0
2018-11-21 10:00:00,77.1,77.23,76.99,77.22,146813.0,69.772,69.8897,69.6725,69.8806,146813.0
2018-11-21 10:10:00,77.21,77.22,77.04,77.16,87480.0,69.8716,69.8806,69.7177,69.8263,87480.0
2018-11-21 10:20:00,77.14,77.14,76.9,77.08,89881.0,69.8082,69.8082,69.591,69.7539,89881.0
2018-11-21 10:30:00,77.06,77.16,76.86,76.88,81795.0,69.7358,69.8263,69.5548,69.5729,81795.0
2018-11-21 10:40:00,76.88,76.91,76.59,76.67,26051.0,69.5729,69.6001,69.3105,69.3829,26051.0
2018-11-21 10:50:00,76.69,76.95,76.57,76.93,72557.0,69.401,69.6363,69.2924,69.6182,72557.0
2018-11-21 11:00:00,76.93,77.03,76.76,76.76,85157.0,69.6182,69.7087,69.4643,69.4643,85157.0
2018-11-21 11:10:00,76.74,76.86,76.59,76.67,20176.0,69.4462,69.5548,69.3105,69.3829,20176.0
2018-11-21 11:20:00,76.66,77.01,76.65,76.79,73664.0,69.3738,69.6906,69.3648,69.4915,73664.0
2018-11-21 11:30:00,76.8,76.87,76.74,76.77,23455.0,69.5005,69.5639,69.4462,69.4734,23455.0
2018-11-21 11:40:00,76.76,76.85,76.74,76.8,50247.0,69.4643,69.5458,69.4462,69.5005,50247.0
2018-11-21 11:50:00,76.8,76.82,76.67,76.82,30760.0,69.5005,69.5186,69.3829,69.5186,30760.0
2018-11-21 12:00:00,76.83,76.85,76.76,76.78,35696.0,69.5277,69.5458,69.4643,69.4824,35696.0
2018-11-21 12:10:00,76.78,76.8,76.67,76.7,24628.0,69.4824,69.5005,69.3829,69.41,24628.0
2018-11-21 12:20:00,76.72,76.85,76.69,76.85,75278.0,69.4281,69.5458,69.401,69.5458,75278.0
2018-11-21 12:30:00,76.85,76.87,76.78,76.81,27495.0,69.5458,69.5639,69.4824,69.5096,27495.0
2018-11-21 12:40:00,76.81,76.89,76.79,76.85,27559.0,69.5096,69.582,69.4915,69.5458,27559.0
2018-11-21 12:50:00,76.84,76.9,76.79,76.87,45080.0,69.5367,69.591,69.4915,69.5639,45080.0
2018-11-21 13:00:00,76.86,76.9,76.81,76.83,13986.0,69.5548,69.591,69.5096,69.5277,13986.0
2018-11-21 13:10:00,76.82,76.84,76.79,76.81,18344.0,69.5186,69.5367,69.4915,69.5096,18344.0
2018-11-21 13:20:00,76.8,76.85,76.78,76.84,16545.0,69.5005,69.5458,69.4824,69.5367,16545.0
2018-11-21 13:30:00,76.83,76.86,76.78,76.83,15521.0,69.5277,69.5548,69.4824,69.5277,15521.0
2018-11-21 13:40:00,76.82,76.96,76.82,76.95,45658.0,69.5186,69.6453,69.5186,69.6363,45658.0
2018-11-21 13:50:00,76.94,76.97,76.89,76.96,22071.0,69.6272,69.6544,69.582,69.6453,22071.0
2018-11-21 14:00:00,76.97,77.01,76.94,77.0,15991.0,69.6544,69.6906,69.6272,69.6815,15991.0
2018-11-21 14:10:00,77.02,77.08,77.0,77.02,17740.0,69.6996,69.7539,69.6815,69.6996,17740.0
2018-11-21 14:20:00,77.03,77.07,76.98,77.03,15344.0,69.7087,69.7449,69.6634,69.7087,15344.0
2018-11-21 14:30:00,77.02,77.07,77.0,77.0,23492.0,69.6996,69.7449,69.6815,69.6815,23492.0
2018-11-21 14:40:00,77.0,77.01,76.93,76.95,75192.0,69.6815,69.6906,69.6182,69.6363,75192.0
2018-11-21 14:50:00,76.95,77.03,76.91,76.95,28564.0,69.6363,69.7087,69.6001,69.6363,28564.0
2018-11-21 15:00:00,76.95,77.02,76.93,77.02,29388.0,69.6363,69.6996,69.6182,69.6996,29388.0
2018-11-21 15:10:00,77.02,77.02,76.9,76.94,32541.0,69.6996,69.6996,69.591,69.6272,32541.0
2018-11-21 15:20:00,76.92,76.97,76.89,76.95,47309.0,69.6091,69.6544,69.582,69.6363,47309.0
2018-11-21 15:30:00,76.95,77.01,76.82,76.82,103020.0,69.6363,69.6906,69.5186,69.5186,103020.0
2018-11-21 15:40:00,76.81,76.85,76.68,76.7,83507.0,69.5096,69.5458,69.3919,69.41,83507.0
2018-11-21 15:50:00,76.71,76.73,76.62,76.63,149199.0,69.4191,69.4372,69.3376,69.3467,149199.0
2018-11-23 09:30:00,76.42,76.67,75.83,76.06,26403.0,69.1566,69.3829,68.6227,68.8309,26403.0
2018-11-23 09:40:00,75.99,76.02,75.76,75.81,13419.0,68.7675,68.7947,68.5594,68.6046,13419.0
2018-11-23 09:50:00,75.79,76.15,75.79,76.15,12693.0,68.5865,68.9123,68.5865,68.9123,12693.0
2018-11-23 10:00:00,76.1,76.29,76.06,76.21,15490.0,68.8671,69.039,68.8309,68.9666,15490.0
2018-11-23 10:10:00,76.22,76.33,76.19,76.31,14588.0,68.9757,69.0752,68.9485,69.0571,14588.0
2018-11-23 10:20:00,76.34,76.35,76.04,76.05,28490.0,69.0843,69.0933,68.8128,68.8218,28490.0
2018-11-23 10:30:00,76.07,76.2,76.04,76.19,12972.0,68.8399,68.9576,68.8128,68.9485,12972.0
2018-11-23 10:40:00,76.19,76.32,76.15,76.27,12052.0,68.9485,69.0662,68.9123,69.0209,12052.0
2018-11-23 10:50:00,76.27,76.31,76.21,76.23,10400.0,69.0209,69.0571,68.9666,68.9847,10400.0
2018-11-23 11:00:00,76.22,76.32,76.2,76.29,11255.0,68.9757,69.0662,68.9576,69.039,11255.0
2018-11-23 11:10:00,76.27,76.39,76.23,76.38,9500.0,69.0209,69.1295,68.9847,69.1204,9500.0
2018-11-23 11:20:00,76.38,76.5,76.37,76.46,8425.0,69.1204,69.229,69.1114,69.1928,8425.0
2018-11-23 11:30:00,76.48,76.49,76.35,76.37,9763.0,69.2109,69.22,69.0933,69.1114,9763.0
2018-11-23 11:40:00,76.36,76.45,76.3,76.45,12281.0,69.1023,69.1838,69.0481,69.1838,12281.0
2018-11-23 11:50:00,76.43,76.44,76.25,76.26,9496.0,69.1657,69.1747,69.0028,69.0119,9496.0
2018-11-23 12:00:00,76.26,76.26,76.14,76.16,11005.0,69.0119,69.0119,68.9033,68.9214,11005.0
2018-11-23 12:10:00,76.16,76.28,76.15,76.25,12889.0,68.9214,69.03,68.9123,69.0028,12889.0
2018-11-23 12:20:00,76.26,76.33,76.23,76.25,28056.0,69.0119,69.0752,68.9847,69.0028,28056.0
2018-11-23 12:30:00,76.24,76.29,76.14,76.26,22094.0,68.9938,69.039,68.9033,69.0119,22094.0
2018-11-23 12:40:00,76.26,76.26,76.07,76.11,20590.0,69.0119,69.0119,68.8399,68.8761,20590.0
2018-11-23 12:50:00,76.12,76.12,75.82,75.88,34667.0,68.8852,68.8852,68.6137,68.668,34667.0
2018-11-26 09:30:00,76.27,76.66,76.27,76.65,17722.0,69.0209,69.3738,69.0209,69.3648,17722.0
2018-11-26 09:40:00,76.66,76.79,76.29,76.3,13707.0,69.3738,69.4915,69.039,69.0481,13707.0
2018-11-26 09:50:00,76.31,76.43,76.27,76.43,25588.0,69.0571,69.1657,69.0209,69.1657,25588.0
2018-11-26 10:00:00,76.42,76.51,76.3,76.51,23238.0,69.1566,69.2381,69.0481,69.2381,23238.0
2018-11-26 10:10:00,76.49,76.5,76.37,76.4,17724.0,69.22,69.229,69.1114,69.1385,17724.0
2018-11-26 10:20:00,76.39,76.41,76.32,76.34,17668.0,69.1295,69.1476,69.0662,69.0843,17668.0
2018-11-26 10:30:00,76.35,76.38,76.22,76.22,21738.0,69.0933,69.1204,68.9757,68.9757,21738.0
2018-11-26 10:40:00,76.23,76.3,76.15,76.3,37181.0,68.9847,69.0481,68.9123,69.0481,37181.0
2018-11-26 10:50:00,76.31,76.37,76.25,76.25,22402.0,69.0571,69.1114,69.0028,69.0028,22402.0
2018-11-26 11:00:00,76.25,76.3,76.15,76.18,15837.0,69.0028,69.0481,68.9123,68.9395,15837.0
2018-11-26 11:10:00,76.17,76.17,76.06,76.11,12109.0,68.9304,68.9304,68.8309,68.8761,12109.0
2018-11-26 11:20:00,76.12,76.21,76.12,76.21,31645.0,68.8852,68.9666,68.8852,68.9666,31645.0
2018-11-26 11:30:00,76.2,76.2,76.09,76.1,8821.0,68.9576,68.9576,68.858,68.8671,8821.0
2018-11-26 11:40:00,76.11,76.15,76.08,76.13,9620.0,68.8761,68.9123,68.849,68.8942,9620.0
2018-11-26 11:50:00,76.13,76.19,76.11,76.12,13046.0,68.8942,68.9485,68.8761,68.8852,13046.0
2018-11-26 12:00:00,76.12,76.32,76.11,76.31,17149.0,68.8852,69.0662,68.8761,69.0571,17149.0
2018-11-26 12:10:00,76.33,76.33,76.22,76.26,46258.0,69.0752,69.0752,68.9757,69.0119,46258.0
2018-11-26 12:20:00,76.25,76.26,76.18,76.22,17782.0,69.0028,69.0119,68.9395,68.9757,17782.0
2018-11-26 12:30:00,76.24,76.25,76.06,76.12,24990.0,68.9938,69.0028,68.8309,68.8852,24990.0
2018-11-26 12:40:00,76.12,76.12,76.05,76.1,16100.0,68.8852,68.8852,68.8218,68.8671,16100.0
2018-11-26 12:50:00,76.1,76.12,76.03,76.07,27908.0,68.8671,68.8852,68.8037,68.8399,27908.0
2018-11-26 13:00:00,76.06,76.07,75.96,76.04,12262.0,68.8309,68.8399,68.7404,68.8128,12262.0
2018-11-26 13:10:00,76.05,76.1,76.01,76.02,14056.0,68.8218,68.8671,68.7856,68.7947,14056.0
2018-11-26 13:20:00,76.03,76.06,76.01,76.01,32208.0,68.8037,68.8309,68.7856,68.7856,32208.0
2018-11-26 13:30:00,76.01,76.04,76.0,76.03,9165.0,68.7856,68.8128,68.7766,68.8037,9165.0
2018-11-26 13:40:00,76.03,76.12,76.01,76.1,33800.0,68.8037,68.8852,68.7856,68.8671,33800.0
2018-11-26 13:50:00,76.11,76.15,76.09,76.11,17935.0,68.8761,68.9123,68.858,68.8761,17935.0
2018-11-26 14:00:00,76.11,76.13,76.05,76.08,21776.0,68.8761,68.8942,68.8218,68.849,21776.0
2018-11-26 14:10:00,76.08,76.2,76.06,76.17,36306.0,68.849,68.9576,68.8309,68.9304,36306.0
2018-11-26 14:20:00,76.17,76.26,76.16,76.2,23396.0,68.9304,69.0119,68.9214,68.9576,23396.0
2018-11-26 14:30:00,76.2,76.31,76.2,76.24,17312.0,68.9576,69.0571,68.9576,68.9938,17312.0
2018-11-26 14:40:00,76.23,76.27,76.22,76.23,15206.0,68.9847,69.0209,68.9757,68.9847,15206.0
2018-11-26 14:50:00,76.24,76.33,76.19,76.33,19653.0,68.9938,69.0752,68.9485,69.0752,19653.0
2018-11-26 15:00:00,76.33,76.39,76.3,76.33,20086.0,69.0752,69.1295,69.0481,69.0752,20086.0
2018-11-26 15:10:00,76.34,76.34,76.26,76.26,19561.0,69.0843,69.0843,69.0119,69.0119,19561.0
2018-11-26 15:20:00,76.25,76.3,76.23,76.28,24373.0,69.0028,69.0481,68.9847,69.03,24373.0
2018-11-26 15:30:00,76.28,76.38,76.26,76.27,51184.0,69.03,69.1204,69.0119,69.0209,51184.0
2018-11-26 15:40:00,76.28,76.42,76.27,76.39,61397.0,69.03,69.1566,69.0209,69.1295,61397.0
2018-11-26 15:50:00,76.4,76.47,76.36,76.39,141666.0,69.1385,69.2019,69.1023,69.1295,141666.0
2018-11-27 09:30:00,76.2,76.36,75.93,76.24,56690.0,68.9576,69.1023,68.7132,68.9938,56690.0
2018-11-27 09:40:00,76.24,76.39,76.14,76.36,33906.0,68.9938,69.1295,68.9033,69.1023,33906.0
2018-11-27 09:50:00,76.35,76.35,76.24,76.35,46885.0,69.0933,69.0933,68.9938,69.0933,46885.0
2018-11-27 10:00:00,76.35,76.37,76.19,76.25,30090.0,69.0933,69.1114,68.9485,69.0028,30090.0
2018-11-27 10:10:00,76.24,76.32,76.18,76.3,25711.0,68.9938,69.0662,68.9395,69.0481,25711.0
2018-11-27 10:20:00,76.28,76.3,76.12,76.12,24351.0,69.03,69.0481,68.8852,68.8852,24351.0
2018-11-27 10:30:00,76.13,76.18,76.0,76.05,26461.0,68.8942,68.9395,68.7766,68.8218,26461.0
2018-11-27 10:40:00,76.05,76.06,75.97,76.04,24406.0,68.8218,68.8309,68.7494,68.8128,24406.0
2018-11-27 10:50:00,76.04,76.09,75.97,75.97,39943.0,68.8128,68.858,68.7494,68.7494,39943.0
2018-11-27 11:00:00,75.96,75.99,75.85,75.97,19100.0,68.7404,68.7675,68.6408,68.7494,19100.0
2018-11-27 11:10:00,75.98,75.98,75.8,75.8,21620.0,68.7585,68.7585,68.5956,68.5956,21620.0
2018-11-27 11:20:00,75.81,75.88,75.78,75.86,20158.0,68.6046,68.668,68.5775,68.6499,20158.0
2018-11-27 11:30:00,75.86,75.95,75.86,75.94,37776.0,68.6499,68.7313,68.6499,68.7223,37776.0
2018-11-27 11:40:00,75.95,75.95,75.81,75.9,21417.0,68.7313,68.7313,68.6046,68.6861,21417.0
2018-11-27 11:50:00,75.92,76.03,75.91,75.98,27438.0,68.7042,68.8037,68.6951,68.7585,27438.0
2018-11-27 12:00:00,75.97,76.01,75.92,75.92,15497.0,68.7494,68.7856,68.7042,68.7042,15497.0
2018-11-27 12:10:00,75.92,75.97,75.9,75.94,16107.0,68.7042,68.7494,68.6861,68.7223,16107.0
2018-11-27 12:20:00,75.94,75.96,75.83,75.85,21602.0,68.7223,68.7404,68.6227,68.6408,21602.0
2018-11-27 12:30:00,75.86,75.97,75.8,75.97,25581.0,68.6499,68.7494,68.5956,68.7494,25581.0
2018-11-27 12:40:00,75.99,76.03,75.91,76.01,33510.0,68.7675,68.8037,68.6951,68.7856,33510.0
2018-11-27 12:50:00,76.01,76.02,75.94,75.95,15215.0,68.7856,68.7947,68.7223,68.7313,15215.0
2018-11-27 13:00:00,75.95,76.02,75.93,75.95,15261.0,68.7313,68.7947,68.7132,68.7313,15261.0
2018-11-27 13:10:00,75.97,76.06,75.88,76.01,28829.0,68.7494,68.8309,68.668,68.7856,28829.0
2018-11-27 13:20:00,76.02,76.03,75.93,76.02,20518.0,68.7947,68.8037,68.7132,68.7947,20518.0
2018-11-27 13:30:00,76.04,76.05,75.93,75.97,27501.0,68.8128,68.8218,68.7132,68.7494,27501.0
2018-11-27 13:40:00,75.97,75.99,75.94,75.98,10417.0,68.7494,68.7675,68.7223,68.7585,10417.0
2018-11-27 13:50:00,75.98,76.05,75.95,76.03,17680.0,68.7585,68.8218,68.7313,68.8037,17680.0
2018-11-27 14:00:00,76.03,76.04,75.97,75.99,37381.0,68.8037,68.8128,68.7494,68.7675,37381.0
2018-11-27 14:10:00,75.99,76.0,75.95,75.99,13616.0,68.7675,68.7766,68.7313,68.7675,13616.0
2018-11-27 14:20:00,75.98,75.99,75.96,75.97,18838.0,68.7585,68.7675,68.7404,68.7494,18838.0
2018-11-27 14:30:00,75.97,76.04,75.96,75.98,26371.0,68.7494,68.8128,68.7404,68.7585,26371.0
2018-11-27 14:40:00,75.98,76.05,75.97,76.03,27972.0,68.7585,68.8218,68.7494,68.8037,27972.0
2018-11-27 14:50:00,76.02,76.11,75.99,76.09,23119.0,68.7947,68.8761,68.7675,68.858,23119.0
2018-11-27 15:00:00,76.1,76.16,76.07,76.07,20261.0,68.8671,68.9214,68.8399,68.8399,20261.0
2018-11-27 15:10:00,76.08,76.15,76.03,76.03,31819.0,68.849,68.9123,68.8037,68.8037,31819.0
2018-11-27 15:20:00,76.04,76.18,76.04,76.18,36963.0,68.8128,68.9395,68.8128,68.9395,36963.0
2018-11-27 15:30:00,76.19,76.26,76.15,76.25,34720.0,68.9485,69.0119,68.9123,69.0028,34720.0
2018-11-27 15:40:00,76.25,76.26,76.2,76.24,52443.0,69.0028,69.0119,68.9576,68.9938,52443.0
2018-11-27 15:50:00,76.23,76.32,76.16,76.3,174342.0,68.9847,69.0662,68.9214,69.0481,174342.0
2018-11-28 09:30:00,76.36,76.75,76.21,76.59,26653.0,69.1023,69.4553,68.9666,69.3105,26653.0
2018-11-28 09:40:00,76.65,76.68,76.49,76.64,9010.0,69.3648,69.3919,69.22,69.3557,9010.0
2018-11-28 09:50:00,76.63,76.91,76.61,76.86,22202.0,69.3467,69.6001,69.3286,69.5548,22202.0
2018-11-28 10:00:00,76.82,76.85,76.64,76.72,20249.0,69.5186,69.5458,69.3557,69.4281,20249.0
2018-11-28 10:10:00,76.71,76.82,76.61,76.79,17939.0,69.4191,69.5186,69.3286,69.4915,17939.0
2018-11-28 10:20:00,76.81,76.95,76.8,76.83,14877.0,69.5096,69.6363,69.5005,69.5277,14877.0
2018-11-28 10:30:00,76.81,76.89,76.77,76.84,18568.0,69.5096,69.582,69.4734,69.5367,18568.0
2018-11-28 10:40:00,76.82,77.06,76.75,77.06,16993.0,69.5186,69.7358,69.4553,69.7358,16993.0
2018-11-28 10:50:00,77.08,77.1,76.97,77.03,17689.0,69.7539,69.772,69.6544,69.7087,17689.0
2018-11-28 11:00:00,77.03,77.06,76.96,77.0,17847.0,69.7087,69.7358,69.6453,69.6815,17847.0
2018-11-28 11:10:00,76.99,77.01,76.89,77.0,13464.0,69.6725,69.6906,69.582,69.6815,13464.0
2018-11-28 11:20:00,76.99,77.03,76.89,76.9,22988.0,69.6725,69.7087,69.582,69.591,22988.0
2018-11-28 11:30:00,76.89,76.89,76.75,76.75,12731.0,69.582,69.582,69.4553,69.4553,12731.0
2018-11-28 11:40:00,76.76,76.76,76.66,76.74,14929.0,69.4643,69.4643,69.3738,69.4462,14929.0
2018-11-28 11:50:00,76.74,76.85,76.65,76.74,30106.0,69.4462,69.5458,69.3648,69.4462,30106.0
2018-11-28 12:00:00,76.74,77.18,76.74,77.02,36538.0,69.4462,69.8444,69.4462,69.6996,36538.0
2018-11-28 12:10:00,77.02,77.02,76.72,76.75,41708.0,69.6996,69.6996,69.4281,69.4553,41708.0
2018-11-28 12:20:00,76.75,76.83,76.71,76.79,20120.0,69.4553,69.5277,69.4191,69.4915,20120.0
2018-11-28 12:30:00,76.78,76.79,76.66,76.74,19788.0,69.4824,69.4915,69.3738,69.4462,19788.0
2018-11-28 12:40:00,76.75,76.89,76.68,76.83,13378.0,69.4553,69.582,69.3919,69.5277,13378.0
2018-11-28 12:50:00,76.84,76.86,76.74,76.74,19992.0,69.5367,69.5548,69.4462,69.4462,19992.0
2018-11-28 13:00:00,76.75,76.75,76.61,76.63,21101.0,69.4553,69.4553,69.3286,69.3467,21101.0
2018-11-28 13:10:00,76.63,76.72,76.6,76.7,15064.0,69.3467,69.4281,69.3195,69.41,15064.0
2018-11-28 13:20:00,76.7,76.82,76.64,76.8,19164.0,69.41,69.5186,69.3557,69.5005,19164.0
2018-11-28 13:30:00,76.8,76.94,76.79,76.94,16810.0,69.5005,69.6272,69.4915,69.6272,16810.0
2018-11-28 13:40:00,76.94,77.02,76.93,76.99,18240.0,69.6272,69.6996,69.6182,69.6725,18240.0
2018-11-28 13:50:00,76.98,76.98,76.79,76.82,23592.0,69.6634,69.6634,69.4915,69.5186,23592.0
2018-11-28 14:00:00,76.82,76.99,76.72,76.75,41481.0,69.5186,69.6725,69.4281,69.4553,41481.0
2018-11-28 14:10:00,76.77,77.0,76.77,76.94,51579.0,69.4734,69.6815,69.4734,69.6272,51579.0
2018-11-28 14:20:00,76.92,76.98,76.72,76.91,57532.0,69.6091,69.6634,69.4281,69.6001,57532.0
2018-11-28 14:30:00,76.91,76.94,76.86,76.91,15151.0,69.6001,69.6272,69.5548,69.6001,15151.0
2018-11-28 14:40:00,76.92,76.97,76.89,76.93,28938.0,69.6091,69.6544,69.582,69.6182,28938.0
2018-11-28 14:50:00,76.92,76.93,76.82,76.82,12409.0,69.6091,69.6182,69.5186,69.5186,12409.0
2018-11-28 15:00:00,76.82,76.86,76.76,76.8,20594.0,69.5186,69.5548,69.4643,69.5005,20594.0
2018-11-28 15:10:00,76.8,76.84,76.76,76.84,37506.0,69.5005,69.5367,69.4643,69.5367,37506.0
2018-11-28 15:20:00,76.84,76.97,76.83,76.97,22830.0,69.5367,69.6544,69.5277,69.6544,22830.0
2018-11-28 15:30:00,76.96,77.13,76.9,77.08,53644.0,69.6453,69.7992,69.591,69.7539,53644.0
2018-11-28 15:40:00,77.08,77.08,77.03,77.05,64598.0,69.7539,69.7539,69.7087,69.7268,64598.0
2018-11-28 15:50:00,77.05,77.06,76.94,77.01,216221.0,69.7268,69.7358,69.6272,69.6906,216221.0
2018-11-29 09:30:00,76.89,77.18,76.86,77.11,32282.0,69.582,69.8444,69.5548,69.7811,32282.0
2018-11-29 09:40:00,77.1,77.1,76.81,76.94,18298.0,69.772,69.772,69.5096,69.6272,18298.0
2018-11-29 09:50:00,76.91,76.95,76.71,76.77,28623.0,69.6001,69.6363,69.4191,69.4734,28623.0
2018-11-29 10:00:00,76.76,76.92,76.69,76.91,58298.0,69.4643,69.6091,69.401,69.6001,58298.0
2018-11-29 10:10:00,76.91,76.92,76.67,76.68,47997.0,69.6001,69.6091,69.3829,69.3919,47997.0
2018-11-29 10:20:00,76.7,76.74,76.54,76.56,45886.0,69.41,69.4462,69.2652,69.2833,45886.0
2018-11-29 10:30:00,76.56,76.72,76.42,76.42,38810.0,69.2833,69.4281,69.1566,69.1566,38810.0
2018-11-29 10:40:00,76.43,76.52,76.4,76.48,21106.0,69.1657,69.2471,69.1385,69.2109,21106.0
2018-11-29 10:50:00,76.49,76.66,76.43,76.63,26341.0,69.22,69.3738,69.1657,69.3467,26341.0
2018-11-29 11:00:00,76.61,76.7,76.53,76.61,36098.0,69.3286,69.41,69.2562,69.3286,36098.0
2018-11-29 11:10:00,76.6,76.6,76.46,76.47,21252.0,69.3195,69.3195,69.1928,69.2019,21252.0
2018-11-29 11:20:00,76.47,76.64,76.42,76.62,30323.0,69.2019,69.3557,69.1566,69.3376,30323.0
2018-11-29 11:30:00,76.63,76.69,76.58,76.67,28546.0,69.3467,69.401,69.3014,69.3829,28546.0
2018-11-29 11:40:00,76.68,76.8,76.67,76.78,17541.0,69.3919,69.5005,69.3829,69.4824,17541.0
2018-11-29 11:50:00,76.78,76.91,76.74,76.91,38976.0,69.4824,69.6001,69.4462,69.6001,38976.0
2018-11-29 12:00:00,76.91,76.92,76.74,76.77,35125.0,69.6001,69.6091,69.4462,69.4734,35125.0
2018-11-29 12:10:00,76.77,76.94,76.74,76.92,20484.0,69.4734,69.6272,69.4462,69.6091,20484.0
2018-11-29 12:20:00,76.91,76.92,76.82,76.9,22370.0,69.6001,69.6091,69.5186,69.591,22370.0
2018-11-29 12:30:00,76.9,76.98,76.89,76.92,16493.0,69.591,69.6634,69.582,69.6091,16493.0
2018-11-29 12:40:00,76.92,76.96,76.84,76.87,17955.0,69.6091,69.6453,69.5367,69.5639,17955.0
2018-11-29 12:50:00,76.9,76.98,76.89,76.98,15611.0,69.591,69.6634,69.582,69.6634,15611.0
2018-11-29 13:00:00,76.97,76.98,76.91,76.94,17722.0,69.6544,69.6634,69.6001,69.6272,17722.0
2018-11-29 13:10:00,76.94,76.94,76.79,76.8,17967.0,69.6272,69.6272,69.4915,69.5005,17967.0
2018-11-29 13:20:00,76.8,76.86,76.74,76.86,22854.0,69.5005,69.5548,69.4462,69.5548,22854.0
2018-11-29 13:30:00,76.87,76.88,76.77,76.77,30349.0,69.5639,69.5729,69.4734,69.4734,30349.0
2018-11-29 13:40:00,76.78,76.87,76.75,76.87,23883.0,69.4824,69.5639,69.4553,69.5639,23883.0
2018-11-29 13:50:00,76.88,76.9,76.83,76.89,13363.0,69.5729,69.591,69.5277,69.582,13363.0
2018-11-29 14:00:00,76.89,76.97,76.76,76.79,30532.0,69.582,69.6544,69.4643,69.4915,30532.0
2018-11-29 14:10:00,76.8,76.96,76.77,76.95,20801.0,69.5005,69.6453,69.4734,69.6363,20801.0
2018-11-29 14:20:00,76.95,76.96,76.87,76.91,22163.0,69.6363,69.6453,69.5639,69.6001,22163.0
2018-11-29 14:30:00,76.9,76.97,76.86,76.86,19832.0,69.591,69.6544,69.5548,69.5548,19832.0
2018-11-29 14:40:00,76.87,76.93,76.84,76.93,17685.0,69.5639,69.6182,69.5367,69.6182,17685.0
2018-11-29 14:50:00,76.93,77.11,76.93,77.08,27565.0,69.6182,69.7811,69.6182,69.7539,27565.0
2018-11-29 15:00:00,77.1,77.13,77.03,77.11,22198.0,69.772,69.7992,69.7087,69.7811,22198.0
2018-11-29 15:10:00,77.11,77.12,77.01,77.02,24223.0,69.7811,69.7901,69.6906,69.6996,24223.0
2018-11-29 15:20:00,77.02,77.02,76.93,77.02,31963.0,69.6996,69.6996,69.6182,69.6996,31963.0
2018-11-29 15:30:00,77.01,77.06,76.95,76.99,46125.0,69.6906,69.7358,69.6363,69.6725,46125.0
2018-11-29 15:40:00,76.98,77.0,76.84,76.89,59476.0,69.6634,69.6815,69.5367,69.582,59476.0
2018-11-29 15:50:00,76.89,76.9,76.76,76.78,131749.0,69.582,69.591,69.4643,69.4824,131749.0
2018-11-30 09:30:00,76.98,77.18,76.87,77.01,20622.0,69.6634,69.8444,69.5639,69.6906,20622.0
2018-11-30 09:40:00,77.1,77.3,77.02,77.3,10973.0,69.772,69.953,69.6996,69.953,10973.0
2018-11-30 09:50:00,77.3,77.46,77.18,77.34,24717.0,69.953,70.0978,69.8444,69.9892,24717.0
2018-11-30 10:00:00,77.33,77.36,77.23,77.25,22162.0,69.9802,70.0073,69.8897,69.9078,22162.0
2018-11-30 10:10:00,77.24,77.25,76.9,76.95,43463.0,69.8987,69.9078,69.591,69.6363,43463.0
2018-11-30 10:20:00,76.93,76.97,76.81,76.87,38702.0,69.6182,69.6544,69.5096,69.5639,38702.0
2018-11-30 10:30:00,76.87,76.94,76.78,76.83,29594.0,69.5639,69.6272,69.4824,69.5277,29594.0
2018-11-30 10:40:00,76.83,77.0,76.81,76.92,32128.0,69.5277,69.6815,69.5096,69.6091,32128.0
2018-11-30 10:50:00,76.95,77.01,76.89,76.94,25624.0,69.6363,69.6906,69.582,69.6272,25624.0
2018-11-30 11:00:00,76.94,77.02,76.89,77.01,19930.0,69.6272,69.6996,69.582,69.6906,19930.0
2018-11-30 11:10:00,77.01,77.01,76.74,76.76,36601.0,69.6906,69.6906,69.4462,69.4643,36601.0
2018-11-30 11:20:00,76.76,76.84,76.71,76.76,34078.0,69.4643,69.5367,69.4191,69.4643,34078.0
2018-11-30 11:30:00,76.75,76.82,76.66,76.81,17323.0,69.4553,69.5186,69.3738,69.5096,17323.0
2018-11-30 11:40:00,76.81,76.84,76.71,76.75,19441.0,69.5096,69.5367,69.4191,69.4553,19441.0
2018-11-30 11:50:00,76.74,76.88,76.7,76.88,23921.0,69.4462,69.5729,69.41,69.5729,23921.0
2018-11-30 12:00:00,76.88,76.88,76.73,76.78,20986.0,69.5729,69.5729,69.4372,69.4824,20986.0
2018-11-30 12:10:00,76.77,76.77,76.64,76.68,25067.0,69.4734,69.4734,69.3557,69.3919,25067.0
2018-11-30 12:20:00,76.67,76.76,76.65,76.75,19544.0,69.3829,69.4643,69.3648,69.4553,19544.0
2018-11-30 12:30:00,76.75,76.8,76.71,76.77,21085.0,69.4553,69.5005,69.4191,69.4734,21085.0
2018-11-30 12:40:00,76.77,76.83,76.73,76.79,13902.0,69.4734,69.5277,69.4372,69.4915,13902.0
2018-11-30 12:50:00,76.79,76.87,76.79,76.85,13515.0,69.4915,69.5639,69.4915,69.5458,13515.0
2018-11-30 13:00:00,76.85,76.91,76.84,76.86,14868.0,69.5458,69.6001,69.5367,69.5548,14868.0
2018-11-30 13:10:00,76.86,76.86,76.81,76.83,13311.0,69.5548,69.5548,69.5096,69.5277,13311.0
2018-11-30 13:20:00,76.83,76.86,76.75,76.76,17692.0,69.5277,69.5548,69.4553,69.4643,17692.0
2018-11-30 13:30:00,76.76,76.88,76.74,76.86,27389.0,69.4643,69.5729,69.4462,69.5548,27389.0
2018-11-30 13:40:00,76.87,76.97,76.86,76.97,18569.0,69.5639,69.6544,69.5548,69.6544,18569.0
2018-11-30 13:50:00,76.98,77.05,76.98,77.0,13628.0,69.6634,69.7268,69.6634,69.6815,13628.0
2018-11-30 14:00:00,77.0,77.04,76.92,76.94,21728.0,69.6815,69.7177,69.6091,69.6272,21728.0
2018-11-30 14:10:00,76.93,77.05,76.92,76.93,27851.0,69.6182,69.7268,69.6091,69.6182,27851.0
2018-11-30 14:20:00,76.93,77.1,76.92,77.1,21276.0,69.6182,69.772,69.6091,69.772,21276.0
2018-11-30 14:30:00,77.09,77.14,77.0,77.04,27362.0,69.763,69.8082,69.6815,69.7177,27362.0
2018-11-30 14:40:00,77.05,77.13,76.99,77.0,34046.0,69.7268,69.7992,69.6725,69.6815,34046.0
2018-11-30 14:50:00,76.99,77.03,76.98,77.02,37471.0,69.6725,69.7087,69.6634,69.6996,37471.0
2018-11-30 15:00:00,77.02,77.08,76.99,77.08,42868.0,69.6996,69.7539,69.6725,69.7539,42868.0
2018-11-30 15:10:00,77.09,77.11,77.04,77.1,30248.0,69.763,69.7811,69.7177,69.772,30248.0
2018-11-30 15:20:00,77.11,77.17,77.09,77.11,24805.0,69.7811,69.8354,69.763,69.7811,24805.0
2018-11-30 15:30:00,77.12,77.23,77.11,77.21,53586.0,69.7901,69.8897,69.7811,69.8716,53586.0
2018-11-30 15:40:00,77.21,77.3,77.21,77.25,86522.0,69.8716,69.953,69.8716,69.9078,86522.0
2018-11-30 15:50:00,77.25,77.41,77.16,77.32,210447.0,69.9078,70.0526,69.8263,69.9711,210447.0
2018-12-03 09:30:00,77.88,78.08,77.5,77.69,62434.0,70.4779,70.6589,70.134,70.3059,62434.0
2018-12-03 09:40:00,77.67,77.67,77.36,77.43,42676.0,70.2878,70.2878,70.0073,70.0707,42676.0
2018-12-03 09:50:00,77.42,77.42,77.08,77.15,35564.0,70.0616,70.0616,69.7539,69.8173,35564.0
2018-12-03 10:00:00,77.17,77.28,77.11,77.14,45037.0,69.8354,69.9349,69.7811,69.8082,45037.0
2018-12-03 10:10:00,77.13,77.16,76.89,77.0,37776.0,69.7992,69.8263,69.582,69.6815,37776.0
2018-12-03 10:20:00,77.0,77.26,76.99,77.25,40924.0,69.6815,69.9168,69.6725,69.9078,40924.0
2018-12-03 10:30:00,77.24,77.24,77.12,77.15,31464.0,69.8987,69.8987,69.7901,69.8173,31464.0
2018-12-03 10:40:00,77.15,77.15,76.99,77.02,35110.0,69.8173,69.8173,69.6725,69.6996,35110.0
2018-12-03 10:50:00,77.02,77.09,76.92,77.02,43011.0,69.6996,69.763,69.6091,69.6996,43011.0
2018-12-03 11:00:00,77.03,77.03,76.83,76.89,24503.0,69.7087,69.7087,69.5277,69.582,24503.0
2018-12-03 11:10:00,76.88,76.92,76.8,76.87,25334.0,69.5729,69.6091,69.5005,69.5639,25334.0
2018-12-03 11:20:00,76.89,76.92,76.7,76.74,20707.0,69.582,69.6091,69.41,69.4462,20707.0
2018-12-03 11:30:00,76.77,76.8,76.65,76.65,15157.0,69.4734,69.5005,69.3648,69.3648,15157.0
2018-12-03 11:40:00,76.64,76.64,76.52,76.57,19219.0,69.3557,69.3557,69.2471,69.2924,19219.0
2018-12-03 11:50:00,76.57,76.72,76.57,76.71,19648.0,69.2924,69.4281,69.2924,69.4191,19648.0
2018-12-03 12:00:00,76.73,76.81,76.71,76.8,10157.0,69.4372,69.5096,69.4191,69.5005,10157.0
2018-12-03 12:10:00,76.8,76.92,76.78,76.86,12122.0,69.5005,69.6091,69.4824,69.5548,12122.0
2018-12-03 12:20:00,76.86,77.01,76.86,77.0,16437.0,69.5548,69.6906,69.5548,69.6815,16437.0
2018-12-03 12:30:00,76.99,77.13,76.98,77.11,13324.0,69.6725,69.7992,69.6634,69.7811,13324.0
2018-12-03 12:40:00,77.1,77.11,76.96,76.96,10971.0,69.772,69.7811,69.6453,69.6453,10971.0
2018-12-03 12:50:00,76.96,77.09,76.95,77.04,14076.0,69.6453,69.763,69.6363,69.7177,14076.0
2018-12-03 13:00:00,77.06,77.18,77.05,77.15,18478.0,69.7358,69.8444,69.7268,69.8173,18478.0
2018-12-03 13:10:00,77.15,77.24,77.14,77.23,13676.0,69.8173,69.8987,69.8082,69.8897,13676.0
2018-12-03 13:20:00,77.23,77.35,77.23,77.31,14309.0,69.8897,69.9983,69.8897,69.9621,14309.0
2018-12-03 13:30:00,77.3,77.3,77.19,77.2,12772.0,69.953,69.953,69.8535,69.8625,12772.0
2018-12-03 13:40:00,77.19,77.23,77.15,77.15,11053.0,69.8535,69.8897,69.8173,69.8173,11053.0
2018-12-03 13:50:00,77.12,77.17,77.09,77.17,15092.0,69.7901,69.8354,69.763,69.8354,15092.0
2018-12-03 14:00:00,77.17,77.2,77.02,77.09,17160.0,69.8354,69.8625,69.6996,69.763,17160.0
2018-12-03 14:10:00,77.1,77.18,77.05,77.16,12146.0,69.772,69.8444,69.7268,69.8263,12146.0
2018-12-03 14:20:00,77.15,77.24,77.14,77.2,17288.0,69.8173,69.8987,69.8082,69.8625,17288.0
2018-12-03 14:30:00,77.21,77.3,77.19,77.25,13446.0,69.8716,69.953,69.8535,69.9078,13446.0
2018-12-03 14:40:00,77.26,77.3,77.17,77.2,14934.0,69.9168,69.953,69.8354,69.8625,14934.0
2018-12-03 14:50:00,77.2,77.24,77.11,77.16,18883.0,69.8625,69.8987,69.7811,69.8263,18883.0
2018-12-03 15:00:00,77.15,77.18,77.05,77.1,25848.0,69.8173,69.8444,69.7268,69.772,25848.0
2018-12-03 15:10:00,77.11,77.32,77.11,77.29,34177.0,69.7811,69.9711,69.7811,69.944,34177.0
2018-12-03 15:20:00,77.29,77.31,77.21,77.26,36598.0,69.944,69.9621,69.8716,69.9168,36598.0
2018-12-03 15:30:00,77.26,77.3,77.2,77.28,47174.0,69.9168,69.953,69.8625,69.9349,47174.0
2018-12-03 15:40:00,77.28,77.3,77.2,77.22,59917.0,69.9349,69.953,69.8625,69.8806,59917.0
2018-12-03 15:50:00,77.23,77.36,77.19,77.34,104769.0,69.8897,70.0073,69.8535,69.9892,104769.0
2018-12-04 09:30:00,77.3,78.36,77.1,78.32,274986.0,69.953,70.9123,69.772,70.8761,274986.0
2018-12-04 09:40:00,78.33,78.54,77.86,78.36,256403.0,70.8851,71.0752,70.4598,70.9123,256403.0
2018-12-04 09:50:00,78.35,78.37,78.09,78.09,101045.0,70.9032,70.9213,70.6679,70.6679,101045.0
2018-12-04 10:00:00,78.13,78.19,77.77,77.84,201283.0,70.7041,70.7584,70.3783,70.4417,201283.0
2018-12-04 10:10:00,77.84,77.91,77.64,77.64,121058.0,70.4417,70.505,70.2607,70.2607,121058.0
2018-12-04 10:20:00,77.65,78.18,77.57,78.18,122631.0,70.2697,70.7494,70.1973,70.7494,122631.0
2018-12-04 10:30:00,78.15,78.15,77.76,77.78,114134.0,70.7222,70.7222,70.3693,70.3874,114134.0
2018-12-04 10:40:00,77.77,77.79,77.57,77.57,124660.0,70.3783,70.3964,70.1973,70.1973,124660.0
2018-12-04 10:50:00,77.57,77.93,77.57,77.87,61969.0,70.1973,70.5231,70.1973,70.4688,61969.0
2018-12-04 11:00:00,77.84,78.01,77.77,77.98,69483.0,70.4417,70.5955,70.3783,70.5684,69483.0
2018-12-04 11:10:00,77.98,77.99,77.85,77.88,54574.0,70.5684,70.5774,70.4507,70.4779,54574.0
2018-12-04 11:20:00,77.85,77.9,77.65,77.76,67841.0,70.4507,70.496,70.2697,70.3693,67841.0
2018-12-04 11:30:00,77.75,77.78,77.5,77.65,83217.0,70.3602,70.3874,70.134,70.2697,83217.0
2018-12-04 11:40:00,77.66,77.82,77.63,77.72,58579.0,70.2788,70.4236,70.2516,70.3331,58579.0
2018-12-04 11:50:00,77.72,77.72,77.38,77.43,101290.0,70.3331,70.3331,70.0254,70.0707,101290.0
2018-12-04 12:00:00,77.44,77.44,76.93,77.14,109158.0,70.0797,70.0797,69.6182,69.8082,109158.0
2018-12-04 12:10:00,77.14,77.23,76.99,77.04,75464.0,69.8082,69.8897,69.6725,69.7177,75464.0
2018-12-04 12:20:00,77.04,77.09,76.9,76.95,82392.0,69.7177,69.763,69.591,69.6363,82392.0
2018-12-04 12:30:00,76.93,76.99,76.71,76.87,81975.0,69.6182,69.6725,69.4191,69.5639,81975.0
2018-12-04 12:40:00,76.87,76.98,76.7,76.7,87869.0,69.5639,69.6634,69.41,69.41,87869.0
2018-12-04 12:50:00,76.69,76.94,76.67,76.81,63591.0,69.401,69.6272,69.3829,69.5096,63591.0
2018-12-04 13:00:00,76.79,76.81,76.31,76.51,120174.0,69.4915,69.5096,69.0571,69.2381,120174.0
2018-12-04 13:10:00,76.51,76.66,76.51,76.53,49064.0,69.2381,69.3738,69.2381,69.2562,49064.0
2018-12-04 13:20:00,76.52,76.6,76.27,76.38,36453.0,69.2471,69.3195,69.0209,69.1204,36453.0
2018-12-04 13:30:00,76.38,76.41,76.18,76.2,38437.0,69.1204,69.1476,68.9395,68.9576,38437.0
2018-12-04 13:40:00,76.2,76.36,76.1,76.3,60775.0,68.9576,69.1023,68.8671,69.0481,60775.0
2018-12-04 13:50:00,76.32,76.51,76.28,76.3,84741.0,69.0662,69.2381,69.03,69.0481,84741.0
2018-12-04 14:00:00,76.29,76.33,76.19,76.21,77163.0,69.039,69.0752,68.9485,68.9666,77163.0
2018-12-04 14:10:00,76.22,76.46,76.2,76.27,57153.0,68.9757,69.1928,68.9576,69.0209,57153.0
2018-12-04 14:20:00,76.27,76.33,76.23,76.26,48444.0,69.0209,69.0752,68.9847,69.0119,48444.0
2018-12-04 14:30:00,76.27,76.53,76.27,76.53,70736.0,69.0209,69.2562,69.0209,69.2562,70736.0
2018-12-04 14:40:00,76.51,76.73,76.45,76.7,46858.0,69.2381,69.4372,69.1838,69.41,46858.0
2018-12-04 14:50:00,76.7,76.71,76.5,76.54,63508.0,69.41,69.4191,69.229,69.2652,63508.0
2018-12-04 15:00:00,76.53,76.56,76.41,76.44,56157.0,69.2562,69.2833,69.1476,69.1747,56157.0
2018-12-04 15:10:00,76.43,76.48,76.23,76.28,88602.0,69.1657,69.2109,68.9847,69.03,88602.0
2018-12-04 15:20:00,76.28,76.35,76.17,76.27,55164.0,69.03,69.0933,68.9304,69.0209,55164.0
2018-12-04 15:30:00,76.26,76.39,76.16,76.18,129810.0,69.0119,69.1295,68.9214,68.9395,129810.0
2018-12-04 15:40:00,76.18,76.18,76.01,76.16,144690.0,68.9395,68.9395,68.7856,68.9214,144690.0
2018-12-04 15:50:00,76.15,76.16,75.97,76.06,225926.0,68.9123,68.9214,68.7494,68.8309,225926.0
2018-12-06 09:30:00,75.4,75.64,74.65,74.91,114098.0,68.2336,68.4508,67.5549,67.7902,114098.0
2018-12-06 09:40:00,74.9,75.38,74.87,75.26,38739.0,67.7811,68.2155,67.754,68.1069,38739.0
2018-12-06 09:50:00,75.26,75.26,74.74,74.86,56148.0,68.1069,68.1069,67.6363,67.7449,56148.0
2018-12-06 10:00:00,74.84,75.06,74.77,74.88,50116.0,67.7268,67.9259,67.6635,67.763,50116.0
2018-12-06 10:10:00,74.87,74.87,74.69,74.76,61459.0,67.754,67.754,67.5911,67.6544,61459.0
2018-12-06 10:20:00,74.74,74.82,74.59,74.65,34539.0,67.6363,67.7087,67.5006,67.5549,34539.0
2018-12-06 10:30:00,74.67,74.7,74.51,74.56,48120.0,67.573,67.6001,67.4282,67.4734,48120.0
2018-12-06 10:40:00,74.56,74.59,74.3,74.36,40796.0,67.4734,67.5006,67.2381,67.2924,40796.0
2018-12-06 10:50:00,74.36,74.4,74.17,74.25,41492.0,67.2924,67.3286,67.1205,67.1929,41492.0
2018-12-06 11:00:00,74.23,74.27,74.12,74.19,47727.0,67.1748,67.211,67.0753,67.1386,47727.0
2018-12-06 11:10:00,74.2,74.2,73.9,74.0,43109.0,67.1476,67.1476,66.8762,66.9667,43109.0
2018-12-06 11:20:00,74.0,74.05,73.8,73.88,29969.0,66.9667,67.0119,66.7857,66.8581,29969.0
2018-12-06 11:30:00,73.89,74.04,73.88,73.94,25862.0,66.8671,67.0029,66.8581,66.9124,25862.0
2018-12-06 11:40:00,73.94,74.23,73.93,74.11,41290.0,66.9124,67.1748,66.9033,67.0662,41290.0
2018-12-06 11:50:00,74.12,74.31,74.03,74.19,66668.0,67.0753,67.2472,66.9938,67.1386,66668.0
2018-12-06 12:00:00,74.19,74.34,74.15,74.26,43814.0,67.1386,67.2743,67.1024,67.2019,43814.0
2018-12-06 12:10:00,74.26,74.38,74.2,74.25,41517.0,67.2019,67.3105,67.1476,67.1929,41517.0
2018-12-06 12:20:00,74.25,74.49,74.21,74.49,20821.0,67.1929,67.4101,67.1567,67.4101,20821.0
2018-12-06 12:30:00,74.48,74.65,74.45,74.62,44273.0,67.401,67.5549,67.3739,67.5277,44273.0
2018-12-06 12:40:00,74.61,74.82,74.54,74.8,42340.0,67.5187,67.7087,67.4553,67.6906,42340.0
2018-12-06 12:50:00,74.79,74.91,74.73,74.83,62287.0,67.6816,67.7902,67.6273,67.7178,62287.0
2018-12-06 13:00:00,74.83,74.84,74.62,74.63,30334.0,67.7178,67.7268,67.5277,67.5368,30334.0
2018-12-06 13:10:00,74.63,74.77,74.62,74.65,19653.0,67.5368,67.6635,67.5277,67.5549,19653.0
2018-12-06 13:20:00,74.64,74.76,74.61,74.62,21404.0,67.5458,67.6544,67.5187,67.5277,21404.0
2018-12-06 13:30:00,74.61,74.63,74.52,74.57,26449.0,67.5187,67.5368,67.4372,67.4825,26449.0
2018-12-06 13:40:00,74.59,74.82,74.59,74.82,36371.0,67.5006,67.7087,67.5006,67.7087,36371.0
2018-12-06 13:50:00,74.83,74.86,74.74,74.86,54048.0,67.7178,67.7449,67.6363,67.7449,54048.0
2018-12-06 14:00:00,74.86,74.96,74.75,74.77,97043.0,67.7449,67.8354,67.6454,67.6635,97043.0
2018-12-06 14:10:00,74.76,74.84,74.63,74.64,40812.0,67.6544,67.7268,67.5368,67.5458,40812.0
2018-12-06 14:20:00,74.65,74.84,74.64,74.81,48461.0,67.5549,67.7268,67.5458,67.6997,48461.0
2018-12-06 14:30:00,74.8,74.85,74.68,74.73,58276.0,67.6906,67.7359,67.582,67.6273,58276.0
2018-12-06 14:40:00,74.73,74.87,74.57,74.66,46608.0,67.6273,67.754,67.4825,67.5639,46608.0
2018-12-06 14:50:00,74.67,75.06,74.67,75.0,40229.0,67.573,67.9259,67.573,67.8716,40229.0
2018-12-06 15:00:00,75.01,75.11,74.87,74.94,65784.0,67.8807,67.9712,67.754,67.8173,65784.0
2018-12-06 15:10:00,74.94,75.01,74.87,74.96,80698.0,67.8173,67.8807,67.754,67.8354,80698.0
2018-12-06 15:20:00,74.94,75.04,74.88,75.0,91975.0,67.8173,67.9078,67.763,67.8716,91975.0
2018-12-06 15:30:00,74.99,75.34,74.99,75.24,211794.0,67.8626,68.1793,67.8626,68.0888,211794.0
2018-12-06 15:40:00,75.23,75.49,75.15,75.49,269592.0,68.0798,68.315,68.0074,68.315,269592.0
2018-12-06 15:50:00,75.48,75.58,75.36,75.47,578283.0,68.306,68.3965,68.1974,68.2969,578283.0
2018-12-07 09:30:00,75.24,75.71,75.14,75.37,42643.0,68.0888,68.5141,67.9983,68.2064,42643.0
2018-12-07 09:40:00,75.37,75.71,75.27,75.66,69724.0,68.2064,68.5141,68.1159,68.4689,69724.0
2018-12-07 09:50:00,75.65,75.85,75.65,75.67,53496.0,68.4598,68.6408,68.4598,68.4779,53496.0
2018-12-07 10:00:00,75.64,75.68,75.48,75.49,69871.0,68.4508,68.487,68.306,68.315,69871.0
2018-12-07 10:10:00,75.47,75.51,75.16,75.2,50851.0,68.2969,68.3331,68.0164,68.0526,50851.0
2018-12-07 10:20:00,75.21,75.21,74.99,75.2,28947.0,68.0617,68.0617,67.8626,68.0526,28947.0
2018-12-07 10:30:00,75.19,75.3,75.04,75.24,25782.0,68.0436,68.1431,67.9078,68.0888,25782.0
2018-12-07 10:40:00,75.23,75.41,75.21,75.28,24119.0,68.0798,68.2426,68.0617,68.125,24119.0
2018-12-07 10:50:00,75.28,75.49,75.2,75.48,26325.0,68.125,68.315,68.0526,68.306,26325.0
2018-12-07 11:00:00,75.48,75.55,75.16,75.24,77451.0,68.306,68.3693,68.0164,68.0888,77451.0
2018-12-07 11:10:00,75.24,75.25,74.97,75.05,57900.0,68.0888,68.0978,67.8445,67.9169,57900.0
2018-12-07 11:20:00,75.03,75.03,74.81,74.91,34233.0,67.8988,67.8988,67.6997,67.7902,34233.0
2018-12-07 11:30:00,74.89,74.99,74.83,74.86,26036.0,67.7721,67.8626,67.7178,67.7449,26036.0
2018-12-07 11:40:00,74.85,75.02,74.83,74.97,22642.0,67.7359,67.8897,67.7178,67.8445,22642.0
2018-12-07 11:50:00,74.97,75.01,74.82,74.92,25477.0,67.8445,67.8807,67.7087,67.7992,25477.0
2018-12-07 12:00:00,74.91,75.0,74.88,74.95,30402.0,67.7902,67.8716,67.763,67.8264,30402.0
2018-12-07 12:10:00,74.92,75.12,74.92,75.0,28605.0,67.7992,67.9802,67.7992,67.8716,28605.0
2018-12-07 12:20:00,75.0,75.18,75.0,75.1,17191.0,67.8716,68.0345,67.8716,67.9621,17191.0
2018-12-07 12:30:00,75.08,75.08,74.84,74.87,20729.0,67.944,67.944,67.7268,67.754,20729.0
2018-12-07 12:40:00,74.87,74.93,74.82,74.87,22061.0,67.754,67.8083,67.7087,67.754,22061.0
2018-12-07 12:50:00,74.87,75.2,74.87,75.17,26743.0,67.754,68.0526,67.754,68.0255,26743.0
2018-12-07 13:00:00,75.13,75.28,75.08,75.08,42864.0,67.9893,68.125,67.944,67.944,42864.0
2018-12-07 13:10:00,75.08,75.17,74.91,74.92,72758.0,67.944,68.0255,67.7902,67.7992,72758.0
2018-12-07 13:20:00,74.93,75.11,74.93,74.97,38023.0,67.8083,67.9712,67.8083,67.8445,38023.0
2018-12-07 13:30:00,74.96,74.97,74.81,74.87,16099.0,67.8354,67.8445,67.6997,67.754,16099.0
2018-12-07 13:40:00,74.88,74.98,74.83,74.84,18621.0,67.763,67.8535,67.7178,67.7268,18621.0
2018-12-07 13:50:00,74.83,74.87,74.7,74.7,23147.0,67.7178,67.754,67.6001,67.6001,23147.0
2018-12-07 14:00:00,74.71,74.71,74.55,74.55,25532.0,67.6092,67.6092,67.4644,67.4644,25532.0
2018-12-07 14:10:00,74.54,74.78,74.51,74.77,36310.0,67.4553,67.6725,67.4282,67.6635,36310.0
2018-12-07 14:20:00,74.77,74.86,74.67,74.74,25324.0,67.6635,67.7449,67.573,67.6363,25324.0
2018-12-07 14:30:00,74.76,74.77,74.64,74.64,20541.0,67.6544,67.6635,67.5458,67.5458,20541.0
2018-12-07 14:40:00,74.63,74.78,74.55,74.72,19079.0,67.5368,67.6725,67.4644,67.6182,19079.0
2018-12-07 14:50:00,74.73,74.79,74.53,74.56,24913.0,67.6273,67.6816,67.4463,67.4734,24913.0
2018-12-07 15:00:00,74.56,74.71,74.5,74.69,39762.0,67.4734,67.6092,67.4191,67.5911,39762.0
2018-12-07 15:10:00,74.7,74.83,74.64,74.77,42442.0,67.6001,67.7178,67.5458,67.6635,42442.0
2018-12-07 15:20:00,74.77,74.87,74.67,74.83,34689.0,67.6635,67.754,67.573,67.7178,34689.0
2018-12-07 15:30:00,74.82,75.19,74.79,74.99,58341.0,67.7087,68.0436,67.6816,67.8626,58341.0
2018-12-07 15:40:00,74.96,75.04,74.86,74.86,80998.0,67.8354,67.9078,67.7449,67.7449,80998.0
2018-12-07 15:50:00,74.87,75.0,74.87,74.87,151449.0,67.754,67.8716,67.754,67.754,151449.0
2018-12-10 09:30:00,74.93,74.93,74.38,74.5,48061.0,67.8083,67.8083,67.3105,67.4191,48061.0
2018-12-10 09:40:00,74.49,74.68,74.39,74.47,27462.0,67.4101,67.582,67.3196,67.392,27462.0
2018-12-10 09:50:00,74.49,74.5,74.22,74.29,37241.0,67.4101,67.4191,67.1657,67.2291,37241.0
2018-12-10 10:00:00,74.28,74.29,74.06,74.1,23696.0,67.22,67.2291,67.021,67.0572,23696.0
2018-12-10 10:10:00,74.1,74.3,73.93,74.26,37588.0,67.0572,67.2381,66.9033,67.2019,37588.0
2018-12-10 10:20:00,74.26,74.58,74.25,74.52,24187.0,67.2019,67.4915,67.1929,67.4372,24187.0
2018-12-10 10:30:00,74.5,74.58,74.17,74.17,42229.0,67.4191,67.4915,67.1205,67.1205,42229.0
2018-12-10 10:40:00,74.14,74.22,74.04,74.14,30151.0,67.0933,67.1657,67.0029,67.0933,30151.0
2018-12-10 10:50:00,74.15,74.15,73.89,74.01,19716.0,67.1024,67.1024,66.8671,66.9757,19716.0
2018-12-10 11:00:00,74.02,74.02,73.63,73.75,41244.0,66.9848,66.9848,66.6318,66.7404,41244.0
2018-12-10 11:10:00,73.76,73.89,73.66,73.75,21125.0,66.7495,66.8671,66.659,66.7404,21125.0
2018-12-10 11:20:00,73.77,73.8,73.67,73.76,28922.0,66.7585,66.7857,66.668,66.7495,28922.0
2018-12-10 11:30:00,73.78,73.91,73.65,73.87,32231.0,66.7676,66.8852,66.6499,66.849,32231.0
2018-12-10 11:40:00,73.86,73.95,73.75,73.92,72765.0,66.84,66.9214,66.7404,66.8943,72765.0
2018-12-10 11:50:00,73.91,73.92,73.65,73.73,38754.0,66.8852,66.8943,66.6499,66.7223,38754.0
2018-12-10 12:00:00,73.71,73.78,73.6,73.78,23403.0,66.7042,66.7676,66.6047,66.7676,23403.0
2018-12-10 12:10:00,73.77,73.91,73.7,73.71,20225.0,66.7585,66.8852,66.6952,66.7042,20225.0
2018-12-10 12:20:00,73.72,73.84,73.69,73.77,20326.0,66.7133,66.8219,66.6861,66.7585,20326.0
2018-12-10 12:30:00,73.76,74.13,73.76,74.09,19926.0,66.7495,67.0843,66.7495,67.0481,19926.0
2018-12-10 12:40:00,74.11,74.26,74.09,74.26,36822.0,67.0662,67.2019,67.0481,67.2019,36822.0
2018-12-10 12:50:00,74.23,74.28,74.18,74.18,16974.0,67.1748,67.22,67.1295,67.1295,16974.0
2018-12-10 13:00:00,74.2,74.2,74.0,74.04,34203.0,67.1476,67.1476,66.9667,67.0029,34203.0
2018-12-10 13:10:00,74.05,74.15,74.0,74.02,48327.0,67.0119,67.1024,66.9667,66.9848,48327.0
2018-12-10 13:20:00,74.01,74.02,73.82,73.86,47081.0,66.9757,66.9848,66.8038,66.84,47081.0
2018-12-10 13:30:00,73.86,74.07,73.86,73.96,30757.0,66.84,67.03,66.84,66.9305,30757.0
2018-12-10 13:40:00,73.95,74.03,73.92,73.99,25810.0,66.9214,66.9938,66.8943,66.9576,25810.0
2018-12-10 13:50:00,74.0,74.15,74.0,74.04,30213.0,66.9667,67.1024,66.9667,67.0029,30213.0
2018-12-10 14:00:00,74.04,74.07,73.83,73.83,62648.0,67.0029,67.03,66.8128,66.8128,62648.0
2018-12-10 14:10:00,73.83,73.88,73.72,73.76,51724.0,66.8128,66.8581,66.7133,66.7495,51724.0
2018-12-10 14:20:00,73.77,73.91,73.67,73.87,44607.0,66.7585,66.8852,66.668,66.849,44607.0
2018-12-10 14:30:00,73.88,74.06,73.85,73.96,33015.0,66.8581,67.021,66.8309,66.9305,33015.0
2018-12-10 14:40:00,73.94,74.03,73.92,73.96,23890.0,66.9124,66.9938,66.8943,66.9305,23890.0
2018-12-10 14:50:00,73.96,74.06,73.85,73.88,42352.0,66.9305,67.021,66.8309,66.8581,42352.0
2018-12-10 15:00:00,73.89,74.06,73.83,74.05,38688.0,66.8671,67.021,66.8128,67.0119,38688.0
2018-12-10 15:10:00,74.05,74.07,73.91,73.95,55535.0,67.0119,67.03,66.8852,66.9214,55535.0
2018-12-10 15:20:00,73.96,74.04,73.95,74.01,60525.0,66.9305,67.0029,66.9214,66.9757,60525.0
2018-12-10 15:30:00,74.01,74.33,74.0,74.27,100670.0,66.9757,67.2653,66.9667,67.211,100670.0
2018-12-10 15:40:00,74.27,74.33,74.22,74.25,150660.0,67.211,67.2653,67.1657,67.1929,150660.0
2018-12-10 15:50:00,74.25,74.38,74.19,74.25,267646.0,67.1929,67.3105,67.1386,67.1929,267646.0
2018-12-11 09:30:00,74.73,74.89,74.53,74.62,70325.0,67.6273,67.7721,67.4463,67.5277,70325.0
2018-12-11 09:40:00,74.64,74.74,74.56,74.62,60885.0,67.5458,67.6363,67.4734,67.5277,60885.0
2018-12-11 09:50:00,74.57,74.73,74.51,74.58,25156.0,67.4825,67.6273,67.4282,67.4915,25156.0
2018-12-11 10:00:00,74.57,74.92,74.57,74.81,103169.0,67.4825,67.7992,67.4825,67.6997,103169.0
2018-12-11 10:10:00,74.82,74.82,74.55,74.63,38128.0,67.7087,67.7087,67.4644,67.5368,38128.0
2018-12-11 10:20:00,74.63,74.75,74.61,74.63,38757.0,67.5368,67.6454,67.5187,67.5368,38757.0
2018-12-11 10:30:00,74.64,74.66,74.47,74.66,39499.0,67.5458,67.5639,67.392,67.5639,39499.0
2018-12-11 10:40:00,74.68,74.73,74.55,74.58,21019.0,67.582,67.6273,67.4644,67.4915,21019.0
2018-12-11 10:50:00,74.58,74.6,74.5,74.59,19127.0,67.4915,67.5096,67.4191,67.5006,19127.0
2018-12-11 11:00:00,74.57,74.71,74.51,74.71,14553.0,67.4825,67.6092,67.4282,67.6092,14553.0
2018-12-11 11:10:00,74.71,74.72,74.53,74.57,19207.0,67.6092,67.6182,67.4463,67.4825,19207.0
2018-12-11 11:20:00,74.58,74.6,74.53,74.56,28651.0,67.4915,67.5096,67.4463,67.4734,28651.0
2018-12-11 11:30:00,74.56,74.59,74.41,74.54,23143.0,67.4734,67.5006,67.3377,67.4553,23143.0
2018-12-11 11:40:00,74.55,74.58,74.47,74.54,14510.0,67.4644,67.4915,67.392,67.4553,14510.0
2018-12-11 11:50:00,74.55,74.72,74.54,74.62,41106.0,67.4644,67.6182,67.4553,67.5277,41106.0
2018-12-11 12:00:00,74.62,74.63,74.46,74.53,28568.0,67.5277,67.5368,67.3829,67.4463,28568.0
2018-12-11 12:10:00,74.53,74.53,74.42,74.43,24346.0,67.4463,67.4463,67.3467,67.3558,24346.0
2018-12-11 12:20:00,74.42,74.58,74.42,74.53,14043.0,67.3467,67.4915,67.3467,67.4463,14043.0
2018-12-11 12:30:00,74.52,74.58,74.48,74.54,18210.0,67.4372,67.4915,67.401,67.4553,18210.0
2018-12-11 12:40:00,74.55,74.65,74.54,74.57,18943.0,67.4644,67.5549,67.4553,67.4825,18943.0
2018-12-11 12:50:00,74.57,74.58,74.51,74.55,22651.0,67.4825,67.4915,67.4282,67.4644,22651.0
2018-12-11 13:00:00,74.56,74.6,74.51,74.58,13107.0,67.4734,67.5096,67.4282,67.4915,13107.0
2018-12-11 13:10:00,74.59,74.64,74.52,74.64,35817.0,67.5006,67.5458,67.4372,67.5458,35817.0
2018-12-11 13:20:00,74.62,74.67,74.56,74.56,40903.0,67.5277,67.573,67.4734,67.4734,40903.0
2018-12-11 13:30:00,74.55,74.58,74.49,74.57,29919.0,67.4644,67.4915,67.4101,67.4825,29919.0
2018-12-11 13:40:00,74.57,74.57,74.32,74.34,13843.0,67.4825,67.4825,67.2562,67.2743,13843.0
2018-12-11 13:50:00,74.34,74.35,74.17,74.18,19389.0,67.2743,67.2834,67.1205,67.1295,19389.0
2018-12-11 14:00:00,74.15,74.23,74.13,74.18,15694.0,67.1024,67.1748,67.0843,67.1295,15694.0
2018-12-11 14:10:00,74.17,74.38,74.11,74.35,29797.0,67.1205,67.3105,67.0662,67.2834,29797.0
2018-12-11 14:20:00,74.34,74.63,74.33,74.62,19542.0,67.2743,67.5368,67.2653,67.5277,19542.0
2018-12-11 14:30:00,74.62,74.69,74.53,74.56,28784.0,67.5277,67.5911,67.4463,67.4734,28784.0
2018-12-11 14:40:00,74.57,74.77,74.57,74.64,24141.0,67.4825,67.6635,67.4825,67.5458,24141.0
2018-12-11 14:50:00,74.63,74.72,74.57,74.59,35701.0,67.5368,67.6182,67.4825,67.5006,35701.0
2018-12-11 15:00:00,74.59,74.61,74.5,74.57,16962.0,67.5006,67.5187,67.4191,67.4825,16962.0
2018-12-11 15:10:00,74.59,74.84,74.59,74.67,88465.0,67.5006,67.7268,67.5006,67.573,88465.0
2018-12-11 15:20:00,74.68,74.68,74.57,74.57,29692.0,67.582,67.582,67.4825,67.4825,29692.0
2018-12-11 15:30:00,74.59,74.65,74.41,74.42,71884.0,67.5006,67.5549,67.3377,67.3467,71884.0
2018-12-11 15:40:00,74.42,74.42,74.2,74.21,79104.0,67.3467,67.3467,67.1476,67.1567,79104.0
2018-12-11 15:50:00,74.21,74.22,74.09,74.14,115280.0,67.1567,67.1657,67.0481,67.0933,115280.0
2018-12-12 09:30:00,74.51,74.99,74.51,74.7,84967.0,67.4282,67.8626,67.4282,67.6001,84967.0
2018-12-12 09:40:00,74.65,74.69,74.46,74.46,60429.0,67.5549,67.5911,67.3829,67.3829,60429.0
2018-12-12 09:50:00,74.49,74.49,74.24,74.37,33556.0,67.4101,67.4101,67.1838,67.3015,33556.0
2018-12-12 10:00:00,74.37,74.5,74.29,74.37,49493.0,67.3015,67.4191,67.2291,67.3015,49493.0
2018-12-12 10:10:00,74.37,74.56,74.34,74.54,43566.0,67.3015,67.4734,67.2743,67.4553,43566.0
2018-12-12 10:20:00,74.54,74.54,73.95,73.98,74801.0,67.4553,67.4553,66.9214,66.9486,74801.0
2018-12-12 10:30:00,73.94,74.2,73.94,74.01,41059.0,66.9124,67.1476,66.9124,66.9757,41059.0
2018-12-12 10:40:00,74.0,74.06,73.94,74.06,43117.0,66.9667,67.021,66.9124,67.021,43117.0
2018-12-12 10:50:00,74.06,74.16,73.99,74.13,49904.0,67.021,67.1114,66.9576,67.0843,49904.0
2018-12-12 11:00:00,74.14,74.16,73.97,73.98,43962.0,67.0933,67.1114,66.9395,66.9486,43962.0
2018-12-12 11:10:00,73.98,74.01,73.84,73.94,32758.0,66.9486,66.9757,66.8219,66.9124,32758.0
2018-12-12 11:20:00,73.93,73.95,73.81,73.83,43071.0,66.9033,66.9214,66.7947,66.8128,43071.0
2018-12-12 11:30:00,73.83,73.83,73.75,73.75,35104.0,66.8128,66.8128,66.7404,66.7404,35104.0
2018-12-12 11:40:00,73.75,73.91,73.74,73.91,33094.0,66.7404,66.8852,66.7314,66.8852,33094.0
2018-12-12 11:50:00,73.91,74.02,73.91,74.02,15218.0,66.8852,66.9848,66.8852,66.9848,15218.0
2018-12-12 12:00:00,74.03,74.14,74.03,74.1,13031.0,66.9938,67.0933,66.9938,67.0572,13031.0
2018-12-12 12:10:00,74.11,74.12,74.01,74.06,19730.0,67.0662,67.0753,66.9757,67.021,19730.0
2018-12-12 12:20:00,74.06,74.06,73.95,74.03,19731.0,67.021,67.021,66.9214,66.9938,19731.0
2018-12-12 12:30:00,74.04,74.04,73.99,74.0,36826.0,67.0029,67.0029,66.9576,66.9667,36826.0
2018-12-12 12:40:00,74.0,74.2,73.99,74.18,36457.0,66.9667,67.1476,66.9576,67.1295,36457.0
2018-12-12 12:50:00,74.19,74.25,74.15,74.17,29266.0,67.1386,67.1929,67.1024,67.1205,29266.0
2018-12-12 13:00:00,74.17,74.24,74.17,74.2,21627.0,67.1205,67.1838,67.1205,67.1476,21627.0
2018-12-12 13:10:00,74.21,74.3,74.2,74.28,51294.0,67.1567,67.2381,67.1476,67.22,51294.0
2018-12-12 13:20:00,74.27,74.39,74.27,74.39,18756.0,67.211,67.3196,67.211,67.3196,18756.0
2018-12-12 13:30:00,74.39,74.39,74.34,74.36,28350.0,67.3196,67.3196,67.2743,67.2924,28350.0
2018-12-12 13:40:00,74.36,74.36,74.29,74.31,18317.0,67.2924,67.2924,67.2291,67.2472,18317.0
2018-12-12 13:50:00,74.32,74.34,74.27,74.31,27483.0,67.2562,67.2743,67.211,67.2472,27483.0
2018-12-12 14:00:00,74.3,74.31,74.19,74.2,42533.0,67.2381,67.2472,67.1386,67.1476,42533.0
2018-12-12 14:10:00,74.2,74.21,74.09,74.21,24107.0,67.1476,67.1567,67.0481,67.1567,24107.0
2018-12-12 14:20:00,74.23,74.23,73.97,74.02,24209.0,67.1748,67.1748,66.9395,66.9848,24209.0
2018-12-12 14:30:00,73.99,74.1,73.94,74.1,33022.0,66.9576,67.0572,66.9124,67.0572,33022.0
2018-12-12 14:40:00,74.09,74.14,74.01,74.03,52871.0,67.0481,67.0933,66.9757,66.9938,52871.0
2018-12-12 14:50:00,74.03,74.18,73.95,74.14,24033.0,66.9938,67.1295,66.9214,67.0933,24033.0
2018-12-12 15:00:00,74.14,74.23,74.08,74.22,31665.0,67.0933,67.1748,67.0391,67.1657,31665.0
2018-12-12 15:10:00,74.22,74.28,74.07,74.09,30601.0,67.1657,67.22,67.03,67.0481,30601.0
2018-12-12 15:20:00,74.1,74.18,74.05,74.07,31631.0,67.0572,67.1295,67.0119,67.03,31631.0
2018-12-12 15:30:00,74.07,74.19,73.98,74.17,54354.0,67.03,67.1386,66.9486,67.1205,54354.0
2018-12-12 15:40:00,74.19,74.23,73.94,73.95,82906.0,67.1386,67.1748,66.9124,66.9214,82906.0
2018-12-12 15:50:00,73.94,73.94,73.68,73.69,172201.0,66.9124,66.9124,66.6771,66.6861,172201.0
2018-12-13 09:30:00,73.64,74.07,73.64,73.8,35872.0,66.6409,67.03,66.6409,66.7857,35872.0
2018-12-13 09:40:00,73.79,74.02,73.69,73.92,39221.0,66.7766,66.9848,66.6861,66.8943,39221.0
2018-12-13 09:50:00,73.91,73.91,73.74,73.74,86015.0,66.8852,66.8852,66.7314,66.7314,86015.0
2018-12-13 10:00:00,73.75,74.01,73.69,73.93,28754.0,66.7404,66.9757,66.6861,66.9033,28754.0
2018-12-13 10:10:00,73.92,73.94,73.72,73.84,86514.0,66.8943,66.9124,66.7133,66.8219,86514.0
2018-12-13 10:20:00,73.86,73.86,73.54,73.56,89502.0,66.84,66.84,66.5504,66.5685,89502.0
2018-12-13 10:30:00,73.53,73.78,73.53,73.72,24192.0,66.5413,66.7676,66.5413,66.7133,24192.0
2018-12-13 10:40:00,73.7,73.82,73.64,73.78,48920.0,66.6952,66.8038,66.6409,66.7676,48920.0
2018-12-13 10:50:00,73.76,73.78,73.63,73.72,84454.0,66.7495,66.7676,66.6318,66.7133,84454.0
2018-12-13 11:00:00,73.73,73.83,73.67,73.78,69770.0,66.7223,66.8128,66.668,66.7676,69770.0
2018-12-13 11:10:00,73.77,73.97,73.75,73.93,103055.0,66.7585,66.9395,66.7404,66.9033,103055.0
2018-12-13 11:20:00,73.95,73.99,73.86,73.93,37266.0,66.9214,66.9576,66.84,66.9033,37266.0
2018-12-13 11:30:00,73.92,74.12,73.88,74.06,21830.0,66.8943,67.0753,66.8581,67.021,21830.0
2018-12-13 11:40:00,74.09,74.33,74.09,74.22,30663.0,67.0481,67.2653,67.0481,67.1657,30663.0
2018-12-13 11:50:00,74.21,74.22,74.11,74.11,14278.0,67.1567,67.1657,67.0662,67.0662,14278.0
2018-12-13 12:00:00,74.07,74.23,74.04,74.18,16597.0,67.03,67.1748,67.0029,67.1295,16597.0
2018-12-13 12:10:00,74.18,74.26,74.13,74.22,28591.0,67.1295,67.2019,67.0843,67.1657,28591.0
2018-12-13 12:20:00,74.23,74.26,74.17,74.18,13194.0,67.1748,67.2019,67.1205,67.1295,13194.0
2018-12-13 12:30:00,74.17,74.41,74.17,74.41,19476.0,67.1205,67.3377,67.1205,67.3377,19476.0
2018-12-13 12:40:00,74.39,74.44,74.33,74.38,12187.0,67.3196,67.3648,67.2653,67.3105,12187.0
2018-12-13 12:50:00,74.37,74.44,74.32,74.42,18120.0,67.3015,67.3648,67.2562,67.3467,18120.0
2018-12-13 13:00:00,74.41,74.43,74.17,74.31,22740.0,67.3377,67.3558,67.1205,67.2472,22740.0
2018-12-13 13:10:00,74.31,74.38,74.24,74.34,12250.0,67.2472,67.3105,67.1838,67.2743,12250.0
2018-12-13 13:20:00,74.34,74.4,74.25,74.33,11484.0,67.2743,67.3286,67.1929,67.2653,11484.0
2018-12-13 13:30:00,74.33,74.53,74.32,74.52,15133.0,67.2653,67.4463,67.2562,67.4372,15133.0
2018-12-13 13:40:00,74.53,74.56,74.5,74.51,12194.0,67.4463,67.4734,67.4191,67.4282,12194.0
2018-12-13 13:50:00,74.52,74.53,74.39,74.44,16034.0,67.4372,67.4463,67.3196,67.3648,16034.0
2018-12-13 14:00:00,74.42,74.47,74.26,74.35,12394.0,67.3467,67.392,67.2019,67.2834,12394.0
2018-12-13 14:10:00,74.35,74.45,74.3,74.45,13777.0,67.2834,67.3739,67.2381,67.3739,13777.0
2018-12-13 14:20:00,74.45,74.66,74.39,74.63,66691.0,67.3739,67.5639,67.3196,67.5368,66691.0
2018-12-13 14:30:00,74.64,74.65,74.49,74.56,60343.0,67.5458,67.5549,67.4101,67.4734,60343.0
2018-12-13 14:40:00,74.55,74.63,74.48,74.59,39138.0,67.4644,67.5368,67.401,67.5006,39138.0
2018-12-13 14:50:00,74.59,74.71,74.59,74.67,22820.0,67.5006,67.6092,67.5006,67.573,22820.0
2018-12-13 15:00:00,74.67,74.79,74.55,74.71,40759.0,67.573,67.6816,67.4644,67.6092,40759.0
2018-12-13 15:10:00,74.71,74.87,74.7,74.86,25296.0,67.6092,67.754,67.6001,67.7449,25296.0
2018-12-13 15:20:00,74.88,74.99,74.87,74.91,73424.0,67.763,67.8626,67.754,67.7902,73424.0
2018-12-13 15:30:00,74.92,74.93,74.78,74.8,78832.0,67.7992,67.8083,67.6725,67.6906,78832.0
2018-12-13 15:40:00,74.8,74.98,74.79,74.89,81416.0,67.6906,67.8535,67.6816,67.7721,81416.0
2018-12-13 15:50:00,74.88,74.89,74.79,74.85,136039.0,67.763,67.7721,67.6816,67.7359,136039.0
2018-12-14 09:30:00,74.47,74.82,74.47,74.67,43724.0,67.392,67.7087,67.392,67.573,43724.0
2018-12-14 09:40:00,74.69,74.95,74.61,74.88,48926.0,67.5911,67.8264,67.5187,67.763,48926.0
2018-12-14 09:50:00,74.87,75.13,74.81,75.13,23247.0,67.754,67.9893,67.6997,67.9893,23247.0
2018-12-14 10:00:00,75.13,75.15,74.97,75.08,25053.0,67.9893,68.0074,67.8445,67.944,25053.0
2018-12-14 10:10:00,75.08,75.16,74.98,75.0,27206.0,67.944,68.0164,67.8535,67.8716,27206.0
2018-12-14 10:20:00,75.0,75.04,74.89,74.95,31954.0,67.8716,67.9078,67.7721,67.8264,31954.0
2018-12-14 10:30:00,74.95,74.99,74.83,74.98,47762.0,67.8264,67.8626,67.7178,67.8535,47762.0
2018-12-14 10:40:00,74.96,75.17,74.91,75.13,22842.0,67.8354,68.0255,67.7902,67.9893,22842.0
2018-12-14 10:50:00,75.14,75.17,75.05,75.06,19465.0,67.9983,68.0255,67.9169,67.9259,19465.0
2018-12-14 11:00:00,75.06,75.13,75.05,75.06,24780.0,67.9259,67.9893,67.9169,67.9259,24780.0
2018-12-14 11:10:00,75.06,75.06,74.82,74.82,15257.0,67.9259,67.9259,67.7087,67.7087,15257.0
2018-12-14 11:20:00,74.82,74.83,74.58,74.61,15311.0,67.7087,67.7178,67.4915,67.5187,15311.0
2018-12-14 11:30:00,74.61,74.71,74.6,74.66,13299.0,67.5187,67.6092,67.5096,67.5639,13299.0
2018-12-14 11:40:00,74.66,74.7,74.49,74.49,17979.0,67.5639,67.6001,67.4101,67.4101,17979.0
2018-12-14 11:50:00,74.49,74.52,74.35,74.38,30166.0,67.4101,67.4372,67.2834,67.3105,30166.0
2018-12-14 12:00:00,74.38,74.49,74.38,74.42,15083.0,67.3105,67.4101,67.3105,67.3467,15083.0
2018-12-14 12:10:00,74.42,74.49,74.37,74.49,17258.0,67.3467,67.4101,67.3015,67.4101,17258.0
2018-12-14 12:20:00,74.48,74.63,74.44,74.54,40721.0,67.401,67.5368,67.3648,67.4553,40721.0
2018-12-14 12:30:00,74.53,74.61,74.46,74.47,42855.0,67.4463,67.5187,67.3829,67.392,42855.0
2018-12-14 12:40:00,74.46,74.46,74.33,74.39,15269.0,67.3829,67.3829,67.2653,67.3196,15269.0
2018-12-14 12:50:00,74.4,74.5,74.4,74.47,18230.0,67.3286,67.4191,67.3286,67.392,18230.0
2018-12-14 13:00:00,74.47,74.47,74.34,74.46,13544.0,67.392,67.392,67.2743,67.3829,13544.0
2018-12-14 13:10:00,74.47,74.53,74.43,74.53,19982.0,67.392,67.4463,67.3558,67.4463,19982.0
2018-12-14 13:20:00,74.52,74.54,74.41,74.45,10209.0,67.4372,67.4553,67.3377,67.3739,10209.0
2018-12-14 13:30:00,74.44,74.45,74.34,74.38,13923.0,67.3648,67.3739,67.2743,67.3105,13923.0
2018-12-14 13:40:00,74.38,74.44,74.35,74.36,15902.0,67.3105,67.3648,67.2834,67.2924,15902.0
2018-12-14 13:50:00,74.36,74.41,74.33,74.35,10885.0,67.2924,67.3377,67.2653,67.2834,10885.0
2018-12-14 14:00:00,74.35,74.45,74.31,74.4,24217.0,67.2834,67.3739,67.2472,67.3286,24217.0
2018-12-14 14:10:00,74.4,74.45,74.33,74.4,25629.0,67.3286,67.3739,67.2653,67.3286,25629.0
2018-12-14 14:20:00,74.41,74.46,74.36,74.4,16305.0,67.3377,67.3829,67.2924,67.3286,16305.0
2018-12-14 14:30:00,74.4,74.41,74.21,74.22,18173.0,67.3286,67.3377,67.1567,67.1657,18173.0
2018-12-14 14:40:00,74.23,74.32,74.22,74.3,16934.0,67.1748,67.2562,67.1657,67.2381,16934.0
2018-12-14 14:50:00,74.31,74.42,74.26,74.38,17917.0,67.2472,67.3467,67.2019,67.3105,17917.0
2018-12-14 15:00:00,74.38,74.46,74.33,74.39,22423.0,67.3105,67.3829,67.2653,67.3196,22423.0
2018-12-14 15:10:00,74.4,74.57,74.39,74.51,29179.0,67.3286,67.4825,67.3196,67.4282,29179.0
2018-12-14 15:20:00,74.51,74.51,74.38,74.39,26398.0,67.4282,67.4282,67.3105,67.3196,26398.0
2018-12-14 15:30:00,74.38,74.44,74.34,74.36,29562.0,67.3105,67.3648,67.2743,67.2924,29562.0
2018-12-14 15:40:00,74.36,74.41,74.3,74.41,53700.0,67.2924,67.3377,67.2381,67.3377,53700.0
2018-12-14 15:50:00,74.41,74.54,74.37,74.43,129018.0,67.3377,67.4553,67.3015,67.3558,129018.0
2018-12-17 09:30:00,74.46,74.58,74.09,74.1,33741.0,67.3829,67.4915,67.0481,67.0572,33741.0
2018-12-17 09:40:00,74.13,74.13,73.74,73.83,24516.0,67.0843,67.0843,66.7314,66.8128,24516.0
2018-12-17 09:50:00,73.82,73.82,73.64,73.76,15908.0,66.8038,66.8038,66.6409,66.7495,15908.0
2018-12-17 10:00:00,73.77,73.86,73.6,73.84,28048.0,66.7585,66.84,66.6047,66.8219,28048.0
2018-12-17 10:10:00,73.83,73.95,73.8,73.88,22170.0,66.8128,66.9214,66.7857,66.8581,22170.0
2018-12-17 10:20:00,73.86,74.06,73.86,74.0,29020.0,66.84,67.021,66.84,66.9667,29020.0
2018-12-17 10:30:00,73.99,74.09,73.93,74.0,15018.0,66.9576,67.0481,66.9033,66.9667,15018.0
2018-12-17 10:40:00,74.0,74.33,74.0,74.26,20265.0,66.9667,67.2653,66.9667,67.2019,20265.0
2018-12-17 10:50:00,74.22,74.35,74.13,74.29,20306.0,67.1657,67.2834,67.0843,67.2291,20306.0
2018-12-17 11:00:00,74.3,74.44,74.26,74.42,16526.0,67.2381,67.3648,67.2019,67.3467,16526.0
2018-12-17 11:10:00,74.43,74.44,74.36,74.38,18237.0,67.3558,67.3648,67.2924,67.3105,18237.0
2018-12-17 11:20:00,74.4,74.41,74.23,74.23,21043.0,67.3286,67.3377,67.1748,67.1748,21043.0
2018-12-17 11:30:00,74.23,74.25,74.15,74.24,18373.0,67.1748,67.1929,67.1024,67.1838,18373.0
2018-12-17 11:40:00,74.24,74.28,74.13,74.28,18182.0,67.1838,67.22,67.0843,67.22,18182.0
2018-12-17 11:50:00,74.31,74.4,74.25,74.39,26128.0,67.2472,67.3286,67.1929,67.3196,26128.0
2018-12-17 12:00:00,74.4,74.41,74.31,74.33,13526.0,67.3286,67.3377,67.2472,67.2653,13526.0
2018-12-17 12:10:00,74.33,74.34,74.2,74.21,13402.0,67.2653,67.2743,67.1476,67.1567,13402.0
2018-12-17 12:20:00,74.2,74.21,74.07,74.12,17612.0,67.1476,67.1567,67.03,67.0753,17612.0
2018-12-17 12:30:00,74.12,74.12,73.9,73.95,18931.0,67.0753,67.0753,66.8762,66.9214,18931.0
2018-12-17 12:40:00,73.96,73.96,73.82,73.95,15281.0,66.9305,66.9305,66.8038,66.9214,15281.0
2018-12-17 12:50:00,73.95,73.99,73.76,73.78,27382.0,66.9214,66.9576,66.7495,66.7676,27382.0
2018-12-17 13:00:00,73.78,74.0,73.78,73.99,25842.0,66.7676,66.9667,66.7676,66.9576,25842.0
2018-12-17 13:10:00,73.96,74.01,73.89,73.98,14021.0,66.9305,66.9757,66.8671,66.9486,14021.0
2018-12-17 13:20:00,73.96,74.11,73.91,74.02,13723.0,66.9305,67.0662,66.8852,66.9848,13723.0
2018-12-17 13:30:00,74.01,74.06,73.85,73.93,11613.0,66.9757,67.021,66.8309,66.9033,11613.0
2018-12-17 13:40:00,73.95,74.01,73.88,73.97,39838.0,66.9214,66.9757,66.8581,66.9395,39838.0
2018-12-17 13:50:00,73.98,74.03,73.93,73.94,15392.0,66.9486,66.9938,66.9033,66.9124,15392.0
2018-12-17 14:00:00,73.91,73.96,73.77,73.91,29901.0,66.8852,66.9305,66.7585,66.8852,29901.0
2018-12-17 14:10:00,73.89,73.98,73.86,73.95,26220.0,66.8671,66.9486,66.84,66.9214,26220.0
2018-12-17 14:20:00,73.96,74.01,73.83,73.86,56874.0,66.9305,66.9757,66.8128,66.84,56874.0
2018-12-17 14:30:00,73.87,74.03,73.85,74.02,15519.0,66.849,66.9938,66.8309,66.9848,15519.0
2018-12-17 14:40:00,74.03,74.14,74.02,74.08,27609.0,66.9938,67.0933,66.9848,67.0391,27609.0
2018-12-17 14:50:00,74.06,74.06,73.86,73.93,22528.0,67.021,67.021,66.84,66.9033,22528.0
2018-12-17 15:00:00,73.93,73.98,73.87,73.87,30779.0,66.9033,66.9486,66.849,66.849,30779.0
2018-12-17 15:10:00,73.87,74.08,73.87,73.92,48083.0,66.849,67.0391,66.849,66.8943,48083.0
2018-12-17 15:20:00,73.91,73.95,73.69,73.72,58356.0,66.8852,66.9214,66.6861,66.7133,58356.0
2018-12-17 15:30:00,73.73,73.73,73.47,73.47,80043.0,66.7223,66.7223,66.487,66.487,80043.0
2018-12-17 15:40:00,73.46,73.64,73.43,73.49,159374.0,66.478,66.6409,66.4508,66.5051,159374.0
2018-12-17 15:50:00,73.5,73.92,73.48,73.82,221968.0,66.5142,66.8943,66.4961,66.8038,221968.0
2018-12-18 09:30:00,74.04,74.21,73.83,73.98,61486.0,67.0029,67.1567,66.8128,66.9486,61486.0
2018-12-18 09:40:00,74.0,74.01,73.75,73.94,17490.0,66.9667,66.9757,66.7404,66.9124,17490.0
2018-12-18 09:50:00,73.94,74.28,73.92,74.28,31901.0,66.9124,67.22,66.8943,67.22,31901.0
2018-12-18 10:00:00,74.29,74.29,73.92,73.95,46966.0,67.2291,67.2291,66.8943,66.9214,46966.0
2018-12-18 10:10:00,73.95,73.95,73.82,73.92,17375.0,66.9214,66.9214,66.8038,66.8943,17375.0
2018-12-18 10:20:00,73.92,73.92,73.73,73.85,19328.0,66.8943,66.8943,66.7223,66.8309,19328.0
2018-12-18 10:30:00,73.83,73.92,73.78,73.92,41907.0,66.8128,66.8943,66.7676,66.8943,41907.0
2018-12-18 10:40:00,73.94,73.99,73.57,73.75,56779.0,66.9124,66.9576,66.5775,66.7404,56779.0
2018-12-18 10:50:00,73.76,73.78,73.59,73.61,12144.0,66.7495,66.7676,66.5956,66.6137,12144.0
2018-12-18 11:00:00,73.61,73.66,73.49,73.49,28622.0,66.6137,66.659,66.5051,66.5051,28622.0
2018-12-18 11:10:00,73.51,73.65,73.46,73.57,123948.0,66.5232,66.6499,66.478,66.5775,123948.0
2018-12-18 11:20:00,73.56,73.64,73.44,73.53,33008.0,66.5685,66.6409,66.4599,66.5413,33008.0
2018-12-18 11:30:00,73.58,73.84,73.53,73.81,11052.0,66.5866,66.8219,66.5413,66.7947,11052.0
2018-12-18 11:40:00,73.81,73.83,73.69,73.8,9462.0,66.7947,66.8128,66.6861,66.7857,9462.0
2018-12-18 11:50:00,73.77,73.89,73.75,73.84,41227.0,66.7585,66.8671,66.7404,66.8219,41227.0
2018-12-18 12:00:00,73.86,73.9,73.71,73.9,20948.0,66.84,66.8762,66.7042,66.8762,20948.0
2018-12-18 12:10:00,73.92,74.04,73.91,74.02,22632.0,66.8943,67.0029,66.8852,66.9848,22632.0
2018-12-18 12:20:00,74.03,74.04,73.86,73.86,13891.0,66.9938,67.0029,66.84,66.84,13891.0
2018-12-18 12:30:00,73.85,73.85,73.77,73.79,6122.0,66.8309,66.8309,66.7585,66.7766,6122.0
2018-12-18 12:40:00,73.8,73.92,73.79,73.92,7219.0,66.7857,66.8943,66.7766,66.8943,7219.0
2018-12-18 12:50:00,73.91,74.05,73.9,74.02,14616.0,66.8852,67.0119,66.8762,66.9848,14616.0
2018-12-18 13:00:00,74.01,74.1,73.96,74.04,13190.0,66.9757,67.0572,66.9305,67.0029,13190.0
2018-12-18 13:10:00,74.04,74.07,73.99,74.0,11030.0,67.0029,67.03,66.9576,66.9667,11030.0
2018-12-18 13:20:00,74.0,74.05,73.92,73.94,10654.0,66.9667,67.0119,66.8943,66.9124,10654.0
2018-12-18 13:30:00,73.93,73.95,73.85,73.92,14823.0,66.9033,66.9214,66.8309,66.8943,14823.0
2018-12-18 13:40:00,73.91,74.02,73.89,73.99,52694.0,66.8852,66.9848,66.8671,66.9576,52694.0
2018-12-18 13:50:00,73.99,73.99,73.74,73.82,21869.0,66.9576,66.9576,66.7314,66.8038,21869.0
2018-12-18 14:00:00,73.81,73.97,73.8,73.97,18015.0,66.7947,66.9395,66.7857,66.9395,18015.0
2018-12-18 14:10:00,73.98,74.04,73.89,73.94,14802.0,66.9486,67.0029,66.8671,66.9124,14802.0
2018-12-18 14:20:00,73.95,73.99,73.91,73.91,26450.0,66.9214,66.9576,66.8852,66.8852,26450.0
2018-12-18 14:30:00,73.91,73.92,73.74,73.77,18609.0,66.8852,66.8943,66.7314,66.7585,18609.0
2018-12-18 14:40:00,73.76,73.76,73.46,73.55,16408.0,66.7495,66.7495,66.478,66.5594,16408.0
2018-12-18 14:50:00,73.57,73.7,73.4,73.47,35574.0,66.5775,66.6952,66.4237,66.487,35574.0
2018-12-18 15:00:00,73.46,73.54,73.33,73.41,25318.0,66.478,66.5504,66.3603,66.4327,25318.0
2018-12-18 15:10:00,73.39,73.54,73.38,73.46,26324.0,66.4146,66.5504,66.4056,66.478,26324.0
2018-12-18 15:20:00,73.46,73.5,73.38,73.46,50736.0,66.478,66.5142,66.4056,66.478,50736.0
2018-12-18 15:30:00,73.47,73.71,73.47,73.58,70620.0,66.487,66.7042,66.487,66.5866,70620.0
2018-12-18 15:40:00,73.59,73.83,73.54,73.8,112869.0,66.5956,66.8128,66.5504,66.7857,112869.0
2018-12-18 15:50:00,73.81,73.83,73.55,73.57,141876.0,66.7947,66.8128,66.5594,66.5775,141876.0
2018-12-19 09:30:00,73.61,73.61,73.34,73.48,16866.0,66.6137,66.6137,66.3694,66.4961,16866.0
2018-12-19 09:40:00,73.48,73.66,73.43,73.48,8803.0,66.4961,66.659,66.4508,66.4961,8803.0
2018-12-19 09:50:00,73.48,73.61,73.35,73.45,12802.0,66.4961,66.6137,66.3784,66.4689,12802.0
2018-12-19 10:00:00,73.44,73.55,73.4,73.4,10109.0,66.4599,66.5594,66.4237,66.4237,10109.0
2018-12-19 10:10:00,73.35,73.47,73.34,73.44,9634.0,66.3784,66.487,66.3694,66.4599,9634.0
2018-12-19 10:20:00,73.44,73.49,73.39,73.45,17776.0,66.4599,66.5051,66.4146,66.4689,17776.0
2018-12-19 10:30:00,73.45,73.62,73.45,73.5,32368.0,66.4689,66.6228,66.4689,66.5142,32368.0
2018-12-19 10:40:00,73.52,73.53,73.44,73.49,10221.0,66.5323,66.5413,66.4599,66.5051,10221.0
2018-12-19 10:50:00,73.49,73.53,73.42,73.47,12091.0,66.5051,66.5413,66.4418,66.487,12091.0
2018-12-19 11:00:00,73.48,73.5,73.4,73.42,16435.0,66.4961,66.5142,66.4237,66.4418,16435.0
2018-12-19 11:10:00,73.4,73.4,73.23,73.23,12722.0,66.4237,66.4237,66.2698,66.2698,12722.0
2018-12-19 11:20:00,73.22,73.3,73.21,73.3,12772.0,66.2608,66.3332,66.2517,66.3332,12772.0
2018-12-19 11:30:00,73.3,73.31,73.19,73.23,13701.0,66.3332,66.3422,66.2336,66.2698,13701.0
2018-12-19 11:40:00,73.25,73.28,73.17,73.2,12611.0,66.2879,66.3151,66.2155,66.2427,12611.0
2018-12-19 11:50:00,73.25,73.42,73.25,73.41,10246.0,66.2879,66.4418,66.2879,66.4327,10246.0
2018-12-19 12:00:00,73.4,73.64,73.4,73.63,6610.0,66.4237,66.6409,66.4237,66.6318,6610.0
2018-12-19 12:10:00,73.63,73.65,73.58,73.6,12701.0,66.6318,66.6499,66.5866,66.6047,12701.0
2018-12-19 12:20:00,73.6,73.73,73.59,73.68,34060.0,66.6047,66.7223,66.5956,66.6771,34060.0
2018-12-19 12:30:00,73.67,73.67,73.59,73.65,10036.0,66.668,66.668,66.5956,66.6499,10036.0
2018-12-19 12:40:00,73.65,73.68,73.63,73.66,8382.0,66.6499,66.6771,66.6318,66.659,8382.0
2018-12-19 12:50:00,73.66,73.7,73.57,73.58,8402.0,66.659,66.6952,66.5775,66.5866,8402.0
2018-12-19 13:00:00,73.57,73.6,73.54,73.56,7631.0,66.5775,66.6047,66.5504,66.5685,7631.0
2018-12-19 13:10:00,73.57,73.57,73.45,73.5,9634.0,66.5775,66.5775,66.4689,66.5142,9634.0
2018-12-19 13:20:00,73.52,73.53,73.37,73.5,11591.0,66.5323,66.5413,66.3965,66.5142,11591.0
2018-12-19 13:30:00,73.5,73.59,73.49,73.59,9876.0,66.5142,66.5956,66.5051,66.5956,9876.0
2018-12-19 13:40:00,73.59,73.68,73.59,73.68,10489.0,66.5956,66.6771,66.5956,66.6771,10489.0
2018-12-19 13:50:00,73.67,73.92,73.57,73.92,13413.0,66.668,66.8943,66.5775,66.8943,13413.0
2018-12-19 14:00:00,73.8,73.8,73.01,73.28,23188.0,66.7857,66.7857,66.0708,66.3151,23188.0
2018-12-19 14:10:00,73.27,73.53,73.1,73.45,15658.0,66.306,66.5413,66.1522,66.4689,15658.0
2018-12-19 14:20:00,73.39,73.56,73.34,73.49,11694.0,66.4146,66.5685,66.3694,66.5051,11694.0
2018-12-19 14:30:00,73.47,73.61,73.35,73.37,13041.0,66.487,66.6137,66.3784,66.3965,13041.0
2018-12-19 14:40:00,73.37,73.37,72.83,72.99,23148.0,66.3965,66.3965,65.9079,66.0527,23148.0
2018-12-19 14:50:00,72.94,73.03,72.59,72.71,17280.0,66.0074,66.0888,65.6907,65.7993,17280.0
2018-12-19 15:00:00,72.66,72.68,72.26,72.48,29965.0,65.754,65.7721,65.392,65.5911,29965.0
2018-12-19 15:10:00,72.51,72.76,72.38,72.54,30581.0,65.6183,65.8445,65.5006,65.6454,30581.0
2018-12-19 15:20:00,72.54,72.77,72.37,72.47,51584.0,65.6454,65.8536,65.4916,65.5821,51584.0
2018-12-19 15:30:00,72.47,72.67,72.45,72.6,34334.0,65.5821,65.7631,65.564,65.6997,34334.0
2018-12-19 15:40:00,72.59,72.89,72.43,72.78,69605.0,65.6907,65.9622,65.5459,65.8626,69605.0
2018-12-19 15:50:00,72.78,72.88,72.7,72.71,145140.0,65.8626,65.9531,65.7902,65.7993,145140.0
2018-12-20 09:30:00,72.67,72.78,72.43,72.57,35596.0,65.7631,65.8626,65.5459,65.6726,35596.0
2018-12-20 09:40:00,72.56,72.6,72.0,72.03,21647.0,65.6635,65.6997,65.1567,65.1839,21647.0
2018-12-20 09:50:00,71.98,72.11,71.88,72.1,22193.0,65.1386,65.2563,65.0482,65.2472,22193.0
2018-12-20 10:00:00,72.08,72.25,72.02,72.19,21027.0,65.2291,65.383,65.1748,65.3287,21027.0
2018-12-20 10:10:00,72.18,72.18,71.91,71.96,27296.0,65.3196,65.3196,65.0753,65.1205,27296.0
2018-12-20 10:20:00,71.93,72.08,71.87,71.97,42218.0,65.0934,65.2291,65.0391,65.1296,42218.0
2018-12-20 10:30:00,71.94,72.13,71.92,72.09,32419.0,65.1024,65.2744,65.0843,65.2382,32419.0
2018-12-20 10:40:00,72.13,72.27,72.13,72.21,15953.0,65.2744,65.4011,65.2744,65.3468,15953.0
2018-12-20 10:50:00,72.2,72.25,72.13,72.25,16449.0,65.3377,65.383,65.2744,65.383,16449.0
2018-12-20 11:00:00,72.22,72.3,72.19,72.29,15603.0,65.3558,65.4282,65.3287,65.4192,15603.0
2018-12-20 11:10:00,72.27,72.34,72.26,72.31,14517.0,65.4011,65.4644,65.392,65.4373,14517.0
2018-12-20 11:20:00,72.33,72.34,72.15,72.22,46451.0,65.4554,65.4644,65.2925,65.3558,46451.0
2018-12-20 11:30:00,72.22,72.28,72.03,72.07,11752.0,65.3558,65.4101,65.1839,65.2201,11752.0
2018-12-20 11:40:00,72.08,72.12,71.99,72.0,14300.0,65.2291,65.2653,65.1477,65.1567,14300.0
2018-12-20 11:50:00,72.0,72.16,71.85,71.91,23456.0,65.1567,65.3015,65.021,65.0753,23456.0
2018-12-20 12:00:00,71.98,72.05,71.91,71.96,18223.0,65.1386,65.202,65.0753,65.1205,18223.0
2018-12-20 12:10:00,71.99,72.08,71.95,72.08,16667.0,65.1477,65.2291,65.1115,65.2291,16667.0
2018-12-20 12:20:00,72.05,72.35,72.03,72.35,9502.0,65.202,65.4735,65.1839,65.4735,9502.0
2018-12-20 12:30:00,72.35,72.36,72.11,72.14,13441.0,65.4735,65.4825,65.2563,65.2834,13441.0
2018-12-20 12:40:00,72.1,72.17,72.04,72.14,9385.0,65.2472,65.3106,65.1929,65.2834,9385.0
2018-12-20 12:50:00,72.15,72.17,71.99,72.1,9672.0,65.2925,65.3106,65.1477,65.2472,9672.0
2018-12-20 13:00:00,72.1,72.11,71.84,71.89,18717.0,65.2472,65.2563,65.012,65.0572,18717.0
2018-12-20 13:10:00,71.88,72.06,71.85,71.98,13289.0,65.0482,65.211,65.021,65.1386,13289.0
2018-12-20 13:20:00,72.03,72.05,71.87,71.98,11458.0,65.1839,65.202,65.0391,65.1386,11458.0
2018-12-20 13:30:00,71.98,72.02,71.88,71.95,19294.0,65.1386,65.1748,65.0482,65.1115,19294.0
2018-12-20 13:40:00,71.92,71.95,71.79,71.9,11851.0,65.0843,65.1115,64.9667,65.0663,11851.0
2018-12-20 13:50:00,71.9,71.9,71.76,71.8,13114.0,65.0663,65.0663,64.9396,64.9758,13114.0
2018-12-20 14:00:00,71.8,71.82,71.44,71.51,19292.0,64.9758,64.9939,64.65,64.7133,19292.0
2018-12-20 14:10:00,71.5,71.51,71.23,71.26,18103.0,64.7043,64.7133,64.4599,64.4871,18103.0
2018-12-20 14:20:00,71.24,71.71,71.24,71.69,31925.0,64.469,64.8943,64.469,64.8762,31925.0
2018-12-20 14:30:00,71.7,71.85,71.61,71.7,23523.0,64.8853,65.021,64.8038,64.8853,23523.0
2018-12-20 14:40:00,71.73,72.07,71.73,72.07,45376.0,64.9124,65.2201,64.9124,65.2201,45376.0
2018-12-20 14:50:00,72.06,72.07,71.69,71.74,31637.0,65.211,65.2201,64.8762,64.9215,31637.0
2018-12-20 15:00:00,71.78,71.78,71.45,71.69,34550.0,64.9577,64.9577,64.659,64.8762,34550.0
2018-12-20 15:10:00,71.7,71.87,71.66,71.81,28760.0,64.8853,65.0391,64.8491,64.9848,28760.0
2018-12-20 15:20:00,71.77,72.12,71.76,71.99,28079.0,64.9486,65.2653,64.9396,65.1477,28079.0
2018-12-20 15:30:00,72.01,72.25,72.01,72.22,51217.0,65.1658,65.383,65.1658,65.3558,51217.0
2018-12-20 15:40:00,72.2,72.28,71.88,71.9,110339.0,65.3377,65.4101,65.0482,65.0663,110339.0
2018-12-20 15:50:00,71.91,72.09,71.76,72.09,152726.0,65.0753,65.2382,64.9396,65.2382,152726.0
2018-12-21 09:30:00,72.03,72.62,71.69,72.18,315829.0,65.1839,65.7178,64.8762,65.3196,315829.0
2018-12-21 09:40:00,72.26,72.44,72.14,72.18,31163.0,65.392,65.5549,65.2834,65.3196,31163.0
2018-12-21 09:50:00,72.17,72.2,71.94,72.01,60416.0,65.3106,65.3377,65.1024,65.1658,60416.0
2018-12-21 10:00:00,71.98,72.18,71.94,72.18,65369.0,65.1386,65.3196,65.1024,65.3196,65369.0
2018-12-21 10:10:00,72.21,72.45,72.19,72.22,81779.0,65.3468,65.564,65.3287,65.3558,81779.0
2018-12-21 10:20:00,72.26,72.33,72.0,72.03,40432.0,65.392,65.4554,65.1567,65.1839,40432.0
2018-12-21 10:30:00,72.03,72.05,71.9,71.91,20253.0,65.1839,65.202,65.0663,65.0753,20253.0
2018-12-21 10:40:00,71.91,72.02,71.84,72.02,14867.0,65.0753,65.1748,65.012,65.1748,14867.0
2018-12-21 10:50:00,72.02,72.06,71.88,71.94,13759.0,65.1748,65.211,65.0482,65.1024,13759.0
2018-12-21 11:00:00,71.92,71.93,71.45,71.47,22019.0,65.0843,65.0934,64.659,64.6771,22019.0
2018-12-21 11:10:00,71.44,71.66,71.43,71.64,30618.0,64.65,64.8491,64.6409,64.831,30618.0
2018-12-21 11:20:00,71.64,71.96,71.64,71.96,24296.0,64.831,65.1205,64.831,65.1205,24296.0
2018-12-21 11:30:00,71.93,72.06,71.88,71.93,23219.0,65.0934,65.211,65.0482,65.0934,23219.0
2018-12-21 11:40:00,71.9,71.9,71.68,71.77,58875.0,65.0663,65.0663,64.8672,64.9486,58875.0
2018-12-21 11:50:00,71.75,71.93,71.74,71.77,14299.0,64.9305,65.0934,64.9215,64.9486,14299.0
2018-12-21 12:00:00,71.79,71.94,71.74,71.9,21616.0,64.9667,65.1024,64.9215,65.0663,21616.0
2018-12-21 12:10:00,71.89,71.89,71.61,71.75,24939.0,65.0572,65.0572,64.8038,64.9305,24939.0
2018-12-21 12:20:00,71.73,71.84,71.7,71.7,22834.0,64.9124,65.012,64.8853,64.8853,22834.0
2018-12-21 12:30:00,71.74,71.83,71.51,71.81,18270.0,64.9215,65.0029,64.7133,64.9848,18270.0
2018-12-21 12:40:00,71.81,71.95,71.76,71.85,18096.0,64.9848,65.1115,64.9396,65.021,18096.0
2018-12-21 12:50:00,71.84,71.84,71.63,71.67,24534.0,65.012,65.012,64.8219,64.8581,24534.0
2018-12-21 13:00:00,71.67,71.78,71.62,71.73,20655.0,64.8581,64.9577,64.8129,64.9124,20655.0
2018-12-21 13:10:00,71.71,71.82,71.66,71.69,31215.0,64.8943,64.9939,64.8491,64.8762,31215.0
2018-12-21 13:20:00,71.68,71.82,71.64,71.75,11250.0,64.8672,64.9939,64.831,64.9305,11250.0
2018-12-21 13:30:00,71.77,71.93,71.75,71.87,13489.0,64.9486,65.0934,64.9305,65.0391,13489.0
2018-12-21 13:40:00,71.87,71.96,71.82,71.86,12090.0,65.0391,65.1205,64.9939,65.0301,12090.0
2018-12-21 13:50:00,71.88,71.88,71.75,71.8,8906.0,65.0482,65.0482,64.9305,64.9758,8906.0
2018-12-21 14:00:00,71.8,71.87,71.75,71.83,12394.0,64.9758,65.0391,64.9305,65.0029,12394.0
2018-12-21 14:10:00,71.83,71.94,71.73,71.9,21502.0,65.0029,65.1024,64.9124,65.0663,21502.0
2018-12-21 14:20:00,71.91,72.0,71.84,71.88,14408.0,65.0753,65.1567,65.012,65.0482,14408.0
2018-12-21 14:30:00,71.88,71.96,71.83,71.88,12154.0,65.0482,65.1205,65.0029,65.0482,12154.0
2018-12-21 14:40:00,71.91,71.91,71.8,71.86,13751.0,65.0753,65.0753,64.9758,65.0301,13751.0
2018-12-21 14:50:00,71.85,72.02,71.76,71.78,33836.0,65.021,65.1748,64.9396,64.9577,33836.0
2018-12-21 15:00:00,71.8,72.01,71.8,71.9,27340.0,64.9758,65.1658,64.9758,65.0663,27340.0
2018-12-21 15:10:00,71.93,71.93,71.62,71.66,25266.0,65.0934,65.0934,64.8129,64.8491,25266.0
2018-12-21 15:20:00,71.64,71.7,71.44,71.46,27879.0,64.831,64.8853,64.65,64.6681,27879.0
2018-12-21 15:30:00,71.46,71.6,71.27,71.27,47634.0,64.6681,64.7948,64.4961,64.4961,47634.0
2018-12-21 15:40:00,71.27,71.71,71.26,71.56,78240.0,64.4961,64.8943,64.4871,64.7586,78240.0
2018-12-21 15:50:00,71.56,71.64,71.44,71.56,210180.0,64.7586,64.831,64.65,64.7586,210180.0
2018-12-24 09:30:00,71.39,71.5,70.82,70.99,25678.0,64.6047,64.7043,64.0889,64.2427,25678.0
2018-12-24 09:40:00,70.99,71.13,70.91,71.0,12550.0,64.2427,64.3694,64.1703,64.2518,12550.0
2018-12-24 09:50:00,71.01,71.11,70.79,70.84,15885.0,64.2608,64.3513,64.0618,64.107,15885.0
2018-12-24 10:00:00,70.83,70.84,69.84,69.84,25004.0,64.0979,64.107,63.202,63.202,25004.0
2018-12-24 10:10:00,69.84,70.17,69.84,70.13,55441.0,63.202,63.5007,63.202,63.4645,55441.0
2018-12-24 10:20:00,70.09,70.3,70.08,70.29,15927.0,63.4283,63.6183,63.4192,63.6093,15927.0
2018-12-24 10:30:00,70.37,70.42,70.26,70.38,8538.0,63.6817,63.7269,63.5821,63.6907,8538.0
2018-12-24 10:40:00,70.4,70.63,70.38,70.44,26416.0,63.7088,63.917,63.6907,63.745,26416.0
2018-12-24 10:50:00,70.46,70.54,70.39,70.47,34781.0,63.7631,63.8355,63.6998,63.7722,34781.0
2018-12-24 11:00:00,70.47,70.49,69.94,70.01,13001.0,63.7722,63.7903,63.2925,63.3559,13001.0
2018-12-24 11:10:00,69.98,70.08,69.88,69.9,16683.0,63.3287,63.4192,63.2382,63.2563,16683.0
2018-12-24 11:20:00,69.98,70.0,69.72,69.77,15268.0,63.3287,63.3468,63.0934,63.1387,15268.0
2018-12-24 11:30:00,69.75,69.87,69.65,69.68,17648.0,63.1206,63.2292,63.0301,63.0573,17648.0
2018-12-24 11:40:00,69.71,69.85,69.55,69.56,22067.0,63.0844,63.2111,62.9396,62.9487,22067.0
2018-12-24 11:50:00,69.53,69.72,69.51,69.61,19203.0,62.9215,63.0934,62.9034,62.9939,19203.0
2018-12-24 12:00:00,69.61,69.75,69.6,69.62,16149.0,62.9939,63.1206,62.9849,63.003,16149.0
2018-12-24 12:10:00,69.57,69.73,69.52,69.66,23194.0,62.9577,63.1025,62.9125,63.0392,23194.0
2018-12-24 12:20:00,69.63,69.86,69.59,69.73,24462.0,63.012,63.2201,62.9758,63.1025,24462.0
2018-12-24 12:30:00,69.75,69.85,69.69,69.73,38024.0,63.1206,63.2111,63.0663,63.1025,38024.0
2018-12-24 12:40:00,69.73,69.8,69.52,69.52,85498.0,63.1025,63.1658,62.9125,62.9125,85498.0
2018-12-24 12:50:00,69.52,69.56,69.13,69.18,112681.0,62.9125,62.9487,62.5595,62.6048,112681.0
2018-12-26 09:30:00,69.6,69.8,69.38,69.73,57934.0,62.9849,63.1658,62.7858,63.1025,57934.0
2018-12-26 09:40:00,69.73,69.81,69.65,69.72,52496.0,63.1025,63.1749,63.0301,63.0934,52496.0
2018-12-26 09:50:00,69.73,69.87,69.34,69.4,24381.0,63.1025,63.2292,62.7496,62.8039,24381.0
2018-12-26 10:00:00,69.32,69.41,69.15,69.36,53813.0,62.7315,62.8129,62.5776,62.7677,53813.0
2018-12-26 10:10:00,69.37,69.4,68.94,69.06,48400.0,62.7767,62.8039,62.3876,62.4962,48400.0
2018-12-26 10:20:00,69.07,69.34,69.07,69.13,7686.0,62.5052,62.7496,62.5052,62.5595,7686.0
2018-12-26 10:30:00,69.19,69.34,69.04,69.25,29062.0,62.6138,62.7496,62.4781,62.6681,29062.0
2018-12-26 10:40:00,69.25,69.44,69.22,69.38,6164.0,62.6681,62.8401,62.641,62.7858,6164.0
2018-12-26 10:50:00,69.43,69.5,69.13,69.2,10166.0,62.831,62.8944,62.5595,62.6229,10166.0
2018-12-26 11:00:00,69.24,69.42,69.19,69.2,7391.0,62.6591,62.822,62.6138,62.6229,7391.0
2018-12-26 11:10:00,69.28,69.57,69.27,69.51,8922.0,62.6953,62.9577,62.6862,62.9034,8922.0
2018-12-26 11:20:00,69.52,69.52,69.36,69.5,7614.0,62.9125,62.9125,62.7677,62.8944,7614.0
2018-12-26 11:30:00,69.46,69.51,69.33,69.49,11085.0,62.8582,62.9034,62.7405,62.8853,11085.0
2018-12-26 11:40:00,69.54,69.59,69.45,69.5,24065.0,62.9306,62.9758,62.8491,62.8944,24065.0
2018-12-26 11:50:00,69.5,69.61,69.43,69.58,13198.0,62.8944,62.9939,62.831,62.9668,13198.0
2018-12-26 12:00:00,69.58,69.62,69.47,69.58,85774.0,62.9668,63.003,62.8672,62.9668,85774.0
2018-12-26 12:10:00,69.62,69.95,69.59,69.73,18666.0,63.003,63.3016,62.9758,63.1025,18666.0
2018-12-26 12:20:00,69.74,69.86,69.7,69.74,13100.0,63.1115,63.2201,63.0754,63.1115,13100.0
2018-12-26 12:30:00,69.72,69.83,69.64,69.79,8748.0,63.0934,63.193,63.0211,63.1568,8748.0
2018-12-26 12:40:00,69.82,70.01,69.75,69.88,15124.0,63.1839,63.3559,63.1206,63.2382,15124.0
2018-12-26 12:50:00,69.89,70.04,69.86,69.99,6370.0,63.2473,63.383,63.2201,63.3378,6370.0
2018-12-26 13:00:00,69.98,70.01,69.65,69.71,10369.0,63.3287,63.3559,63.0301,63.0844,10369.0
2018-12-26 13:10:00,69.73,69.75,69.52,69.53,6928.0,63.1025,63.1206,62.9125,62.9215,6928.0
2018-12-26 13:20:00,69.55,69.73,69.54,69.68,9555.0,62.9396,63.1025,62.9306,63.0573,9555.0
2018-12-26 13:30:00,69.7,69.76,69.66,69.71,7786.0,63.0754,63.1296,63.0392,63.0844,7786.0
2018-12-26 13:40:00,69.76,69.78,69.72,69.75,13883.0,63.1296,63.1477,63.0934,63.1206,13883.0
2018-12-26 13:50:00,69.75,70.14,69.75,70.11,21672.0,63.1206,63.4735,63.1206,63.4464,21672.0
2018-12-26 14:00:00,70.14,70.17,70.0,70.06,8440.0,63.4735,63.5007,63.3468,63.4011,8440.0
2018-12-26 14:10:00,70.07,70.15,69.83,69.91,28049.0,63.4102,63.4826,63.193,63.2654,28049.0
2018-12-26 14:20:00,69.91,69.93,69.79,69.88,6710.0,63.2654,63.2835,63.1568,63.2382,6710.0
2018-12-26 14:30:00,69.88,70.07,69.87,70.02,5526.0,63.2382,63.4102,63.2292,63.3649,5526.0
2018-12-26 14:40:00,70.01,70.04,69.91,69.91,16846.0,63.3559,63.383,63.2654,63.2654,16846.0
2018-12-26 14:50:00,69.94,70.19,69.94,70.19,14115.0,63.2925,63.5188,63.2925,63.5188,14115.0
2018-12-26 15:00:00,70.16,70.37,70.15,70.33,13740.0,63.4916,63.6817,63.4826,63.6455,13740.0
2018-12-26 15:10:00,70.31,70.44,70.3,70.36,13775.0,63.6274,63.745,63.6183,63.6726,13775.0
2018-12-26 15:20:00,70.36,70.55,70.36,70.55,13258.0,63.6726,63.8446,63.6726,63.8446,13258.0
2018-12-26 15:30:00,70.55,70.91,70.53,70.91,29885.0,63.8446,64.1703,63.8265,64.1703,29885.0
2018-12-26 15:40:00,70.9,71.25,70.84,71.1,51423.0,64.1613,64.478,64.107,64.3423,51423.0
2018-12-26 15:50:00,71.1,71.41,71.07,71.41,136720.0,64.3423,64.6228,64.3151,64.6228,136720.0
2018-12-27 09:30:00,70.95,71.04,70.57,70.76,26557.0,64.2065,64.288,63.8627,64.0346,26557.0
2018-12-27 09:40:00,70.7,70.76,70.28,70.28,7628.0,63.9803,64.0346,63.6002,63.6002,7628.0
2018-12-27 09:50:00,70.25,70.29,70.07,70.16,8439.0,63.5731,63.6093,63.4102,63.4916,8439.0
2018-12-27 10:00:00,70.16,70.4,70.1,70.11,22622.0,63.4916,63.7088,63.4373,63.4464,22622.0
2018-12-27 10:10:00,70.08,70.19,69.97,70.05,15356.0,63.4192,63.5188,63.3197,63.3921,15356.0
2018-12-27 10:20:00,70.05,70.27,69.96,70.27,7074.0,63.3921,63.5912,63.3106,63.5912,7074.0
2018-12-27 10:30:00,70.27,70.57,70.1,70.49,9585.0,63.5912,63.8627,63.4373,63.7903,9585.0
2018-12-27 10:40:00,70.51,70.7,70.44,70.64,16986.0,63.8084,63.9803,63.745,63.926,16986.0
2018-12-27 10:50:00,70.61,70.63,70.43,70.47,12693.0,63.8989,63.917,63.736,63.7722,12693.0
2018-12-27 11:00:00,70.49,70.5,70.34,70.36,29694.0,63.7903,63.7993,63.6545,63.6726,29694.0
2018-12-27 11:10:00,70.37,70.44,70.24,70.44,15926.0,63.6817,63.745,63.564,63.745,15926.0
2018-12-27 11:20:00,70.46,70.75,70.43,70.7,23153.0,63.7631,64.0256,63.736,63.9803,23153.0
2018-12-27 11:30:00,70.7,70.91,70.7,70.73,58124.0,63.9803,64.1703,63.9803,64.0075,58124.0
2018-12-27 11:40:00,70.73,70.74,70.44,70.49,9100.0,64.0075,64.0165,63.745,63.7903,9100.0
2018-12-27 11:50:00,70.49,70.82,70.49,70.75,8227.0,63.7903,64.0889,63.7903,64.0256,8227.0
2018-12-27 12:00:00,70.72,70.73,70.59,70.72,4097.0,63.9984,64.0075,63.8808,63.9984,4097.0
2018-12-27 12:10:00,70.74,70.82,70.71,70.78,12395.0,64.0165,64.0889,63.9894,64.0527,12395.0
2018-12-27 12:20:00,70.77,70.82,70.5,70.54,31729.0,64.0437,64.0889,63.7993,63.8355,31729.0
2018-12-27 12:30:00,70.54,70.62,70.52,70.61,8868.0,63.8355,63.9079,63.8174,63.8989,8868.0
2018-12-27 12:40:00,70.55,70.63,70.45,70.6,9045.0,63.8446,63.917,63.7541,63.8898,9045.0
2018-12-27 12:50:00,70.58,70.74,70.56,70.66,7096.0,63.8717,64.0165,63.8536,63.9441,7096.0
2018-12-27 13:00:00,70.66,70.77,70.6,70.73,8935.0,63.9441,64.0437,63.8898,64.0075,8935.0
2018-12-27 13:10:00,70.74,70.77,70.67,70.71,4852.0,64.0165,64.0437,63.9532,63.9894,4852.0
2018-12-27 13:20:00,70.69,70.69,70.57,70.57,4795.0,63.9713,63.9713,63.8627,63.8627,4795.0
2018-12-27 13:30:00,70.57,70.65,70.51,70.52,6347.0,63.8627,63.9351,63.8084,63.8174,6347.0
2018-12-27 13:40:00,70.48,70.56,70.34,70.34,10015.0,63.7812,63.8536,63.6545,63.6545,10015.0
2018-12-27 13:50:00,70.36,70.36,70.2,70.29,4919.0,63.6726,63.6726,63.5278,63.6093,4919.0
2018-12-27 14:00:00,70.28,70.36,70.16,70.19,10299.0,63.6002,63.6726,63.4916,63.5188,10299.0
2018-12-27 14:10:00,70.14,70.16,69.89,69.96,11890.0,63.4735,63.4916,63.2473,63.3106,11890.0
2018-12-27 14:20:00,69.93,70.0,69.86,69.95,15103.0,63.2835,63.3468,63.2201,63.3016,15103.0
2018-12-27 14:30:00,69.97,70.05,69.87,70.05,12217.0,63.3197,63.3921,63.2292,63.3921,12217.0
2018-12-27 14:40:00,70.05,70.39,70.02,70.27,18075.0,63.3921,63.6998,63.3649,63.5912,18075.0
2018-12-27 14:50:00,70.23,70.57,70.23,70.56,18074.0,63.555,63.8627,63.555,63.8536,18074.0
2018-12-27 15:00:00,70.56,70.58,70.39,70.53,14344.0,63.8536,63.8717,63.6998,63.8265,14344.0
2018-12-27 15:10:00,70.53,70.82,70.49,70.74,18221.0,63.8265,64.0889,63.7903,64.0165,18221.0
2018-12-27 15:20:00,70.75,71.18,70.75,71.11,46163.0,64.0256,64.4147,64.0256,64.3513,46163.0
2018-12-27 15:30:00,71.13,71.46,70.95,71.43,77348.0,64.3694,64.6681,64.2065,64.6409,77348.0
2018-12-27 15:40:00,71.48,71.76,71.29,71.71,74571.0,64.6862,64.9396,64.5142,64.8943,74571.0
2018-12-27 15:50:00,71.68,71.99,71.42,71.99,163428.0,64.8672,65.1477,64.6319,65.1477,163428.0
2018-12-28 09:30:00,72.31,72.91,71.97,72.23,47049.0,65.4373,65.9803,65.1296,65.3649,47049.0
2018-12-28 09:40:00,72.23,72.56,72.18,72.4,17449.0,65.3649,65.6635,65.3196,65.5187,17449.0
2018-12-28 09:50:00,72.34,72.5,72.21,72.3,23609.0,65.4644,65.6092,65.3468,65.4282,23609.0
2018-12-28 10:00:00,72.38,72.38,72.12,72.14,13744.0,65.5006,65.5006,65.2653,65.2834,13744.0
2018-12-28 10:10:00,72.14,72.14,71.94,72.12,26154.0,65.2834,65.2834,65.1024,65.2653,26154.0
2018-12-28 10:20:00,72.06,72.21,71.92,71.97,12557.0,65.211,65.3468,65.0843,65.1296,12557.0
2018-12-28 10:30:00,71.95,72.0,71.57,71.65,11177.0,65.1115,65.1567,64.7676,64.84,11177.0
2018-12-28 10:40:00,71.71,71.83,71.65,71.83,11097.0,64.8943,65.0029,64.84,65.0029,11097.0
2018-12-28 10:50:00,71.81,71.97,71.73,71.76,18252.0,64.9848,65.1296,64.9124,64.9396,18252.0
2018-12-28 11:00:00,71.76,71.8,71.66,71.8,12960.0,64.9396,64.9758,64.8491,64.9758,12960.0
2018-12-28 11:10:00,71.83,71.89,71.66,71.73,16977.0,65.0029,65.0572,64.8491,64.9124,16977.0
2018-12-28 11:20:00,71.67,71.74,71.51,71.64,13283.0,64.8581,64.9215,64.7133,64.831,13283.0
2018-12-28 11:30:00,71.61,71.77,71.52,71.75,11793.0,64.8038,64.9486,64.7224,64.9305,11793.0
2018-12-28 11:40:00,71.73,71.75,71.37,71.46,15361.0,64.9124,64.9305,64.5866,64.6681,15361.0
2018-12-28 11:50:00,71.46,71.64,71.45,71.6,12082.0,64.6681,64.831,64.659,64.7948,12082.0
2018-12-28 12:00:00,71.6,71.83,71.6,71.74,11434.0,64.7948,65.0029,64.7948,64.9215,11434.0
2018-12-28 12:10:00,71.79,71.79,71.53,71.59,9913.0,64.9667,64.9667,64.7314,64.7857,9913.0
2018-12-28 12:20:00,71.6,71.76,71.56,71.73,14962.0,64.7948,64.9396,64.7586,64.9124,14962.0
2018-12-28 12:30:00,71.75,71.93,71.75,71.91,13568.0,64.9305,65.0934,64.9305,65.0753,13568.0
2018-12-28 12:40:00,71.97,72.01,71.87,71.88,17224.0,65.1296,65.1658,65.0391,65.0482,17224.0
2018-12-28 12:50:00,71.87,71.94,71.71,71.71,12266.0,65.0391,65.1024,64.8943,64.8943,12266.0
2018-12-28 13:00:00,71.68,71.91,71.68,71.91,10368.0,64.8672,65.0753,64.8672,65.0753,10368.0
2018-12-28 13:10:00,71.94,72.01,71.83,71.86,9151.0,65.1024,65.1658,65.0029,65.0301,9151.0
2018-12-28 13:20:00,71.82,71.87,71.68,71.78,14166.0,64.9939,65.0391,64.8672,64.9577,14166.0
2018-12-28 13:30:00,71.8,71.85,71.72,71.85,9094.0,64.9758,65.021,64.9034,65.021,9094.0
2018-12-28 13:40:00,71.84,71.98,71.81,71.96,8729.0,65.012,65.1386,64.9848,65.1205,8729.0
2018-12-28 13:50:00,71.97,72.07,71.91,71.98,11084.0,65.1296,65.2201,65.0753,65.1386,11084.0
2018-12-28 14:00:00,71.99,72.21,71.99,72.17,17102.0,65.1477,65.3468,65.1477,65.3106,17102.0
2018-12-28 14:10:00,72.18,72.36,72.15,72.22,19048.0,65.3196,65.4825,65.2925,65.3558,19048.0
2018-12-28 14:20:00,72.21,72.29,72.13,72.17,18048.0,65.3468,65.4192,65.2744,65.3106,18048.0
2018-12-28 14:30:00,72.19,72.5,72.14,72.5,19237.0,65.3287,65.6092,65.2834,65.6092,19237.0
2018-12-28 14:40:00,72.49,72.56,72.39,72.51,24746.0,65.6002,65.6635,65.5097,65.6183,24746.0
2018-12-28 14:50:00,72.51,72.68,72.49,72.55,26955.0,65.6183,65.7721,65.6002,65.6545,26955.0
2018-12-28 15:00:00,72.53,72.61,72.25,72.35,30924.0,65.6364,65.7088,65.383,65.4735,30924.0
2018-12-28 15:10:00,72.33,72.41,72.14,72.23,21151.0,65.4554,65.5278,65.2834,65.3649,21151.0
2018-12-28 15:20:00,72.19,72.19,71.77,71.91,16423.0,65.3287,65.3287,64.9486,65.0753,16423.0
2018-12-28 15:30:00,71.86,71.92,71.7,71.72,20389.0,65.0301,65.0843,64.8853,64.9034,20389.0
2018-12-28 15:40:00,71.69,71.87,71.65,71.86,39284.0,64.8762,65.0391,64.84,65.0301,39284.0
2018-12-28 15:50:00,71.86,72.01,71.74,71.9,100733.0,65.0301,65.1658,64.9215,65.0663,100733.0
2018-12-31 09:30:00,71.77,72.38,71.55,71.75,27378.0,65.2865,65.8414,65.0863,65.2683,27378.0
2018-12-31 09:40:00,71.79,71.92,71.76,71.84,5449.0,65.3047,65.4229,65.2774,65.3501,5449.0
2018-12-31 09:50:00,71.87,71.97,71.76,71.82,22820.0,65.3774,65.4684,65.2774,65.3319,22820.0
2018-12-31 10:00:00,71.85,71.9,71.76,71.77,18127.0,65.3592,65.4047,65.2774,65.2865,18127.0
2018-12-31 10:10:00,71.78,71.86,71.69,71.81,19586.0,65.2956,65.3683,65.2137,65.3228,19586.0
2018-12-31 10:20:00,71.81,71.83,71.67,71.7,13710.0,65.3228,65.341,65.1955,65.2228,13710.0
2018-12-31 10:30:00,71.7,71.74,71.58,71.68,15486.0,65.2228,65.2592,65.1136,65.2046,15486.0
2018-12-31 10:40:00,71.66,71.71,71.64,71.68,13195.0,65.1864,65.2319,65.1682,65.2046,13195.0
2018-12-31 10:50:00,71.66,71.66,71.53,71.6,12226.0,65.1864,65.1864,65.0681,65.1318,12226.0
2018-12-31 11:00:00,71.6,71.63,71.53,71.61,17727.0,65.1318,65.1591,65.0681,65.1409,17727.0
2018-12-31 11:10:00,71.58,71.6,71.45,71.54,15298.0,65.1136,65.1318,64.9954,65.0772,15298.0
2018-12-31 11:20:00,71.54,71.64,71.45,71.59,15802.0,65.0772,65.1682,64.9954,65.1227,15802.0
2018-12-31 11:30:00,71.59,71.62,71.27,71.49,19468.0,65.1227,65.15,64.8316,65.0318,19468.0
2018-12-31 11:40:00,71.46,71.53,71.35,71.52,12046.0,65.0045,65.0681,64.9044,65.059,12046.0
2018-12-31 11:50:00,71.48,71.58,71.38,71.56,16330.0,65.0227,65.1136,64.9317,65.0954,16330.0
2018-12-31 12:00:00,71.56,71.65,71.46,71.63,49170.0,65.0954,65.1773,65.0045,65.1591,49170.0
2018-12-31 12:10:00,71.63,71.72,71.59,71.66,12207.0,65.1591,65.241,65.1227,65.1864,12207.0
2018-12-31 12:20:00,71.67,71.75,71.66,71.73,16460.0,65.1955,65.2683,65.1864,65.2501,16460.0
2018-12-31 12:30:00,71.74,71.81,71.66,71.76,35827.0,65.2592,65.3228,65.1864,65.2774,35827.0
2018-12-31 12:40:00,71.8,71.89,71.7,71.88,20922.0,65.3137,65.3956,65.2228,65.3865,20922.0
2018-12-31 12:50:00,71.87,71.92,71.83,71.9,8959.0,65.3774,65.4229,65.341,65.4047,8959.0
2018-12-31 13:00:00,71.91,72.0,71.89,71.94,8446.0,65.4138,65.4957,65.3956,65.4411,8446.0
2018-12-31 13:10:00,71.94,72.06,71.9,72.01,6675.0,65.4411,65.5503,65.4047,65.5048,6675.0
2018-12-31 13:20:00,72.04,72.08,71.99,72.08,3776.0,65.5321,65.5685,65.4866,65.5685,3776.0
2018-12-31 13:30:00,72.06,72.11,71.94,71.94,9111.0,65.5503,65.5957,65.4411,65.4411,9111.0
2018-12-31 13:40:00,71.96,72.05,71.89,71.94,12769.0,65.4593,65.5412,65.3956,65.4411,12769.0
2018-12-31 13:50:00,71.95,71.98,71.86,71.89,6662.0,65.4502,65.4775,65.3683,65.3956,6662.0
2018-12-31 14:00:00,71.87,71.93,71.75,71.91,8011.0,65.3774,65.432,65.2683,65.4138,8011.0
2018-12-31 14:10:00,71.91,71.95,71.82,71.9,7557.0,65.4138,65.4502,65.3319,65.4047,7557.0
2018-12-31 14:20:00,71.94,71.94,71.65,71.7,8029.0,65.4411,65.4411,65.1773,65.2228,8029.0
2018-12-31 14:30:00,71.7,71.73,71.62,71.73,11187.0,65.2228,65.2501,65.15,65.2501,11187.0
2018-12-31 14:40:00,71.76,71.87,71.69,71.85,7704.0,65.2774,65.3774,65.2137,65.3592,7704.0
2018-12-31 14:50:00,71.88,72.0,71.76,71.76,11227.0,65.3865,65.4957,65.2774,65.2774,11227.0
2018-12-31 15:00:00,71.79,71.94,71.78,71.82,12647.0,65.3047,65.4411,65.2956,65.3319,12647.0
2018-12-31 15:10:00,71.82,71.89,71.77,71.86,15117.0,65.3319,65.3956,65.2865,65.3683,15117.0
2018-12-31 15:20:00,71.84,71.96,71.76,71.88,13125.0,65.3501,65.4593,65.2774,65.3865,13125.0
2018-12-31 15:30:00,71.9,72.05,71.89,72.04,19824.0,65.4047,65.5412,65.3956,65.5321,19824.0
2018-12-31 15:40:00,72.04,72.16,71.93,71.98,38597.0,65.5321,65.6412,65.432,65.4775,38597.0
2018-12-31 15:50:00,71.97,72.11,71.76,72.11,109971.0,65.4684,65.5957,65.2774,65.5957,109971.0
2019-01-02 09:30:00,71.37,71.56,70.9,71.12,30063.0,64.9226,65.0954,64.4951,64.6952,30063.0
2019-01-02 09:40:00,71.17,71.35,71.13,71.24,21801.0,64.7407,64.9044,64.7043,64.8043,21801.0
2019-01-02 09:50:00,71.24,71.3,71.04,71.19,18601.0,64.8043,64.8589,64.6224,64.7589,18601.0
2019-01-02 10:00:00,71.18,71.43,71.1,71.43,12141.0,64.7498,64.9772,64.677,64.9772,12141.0
2019-01-02 10:10:00,71.43,71.48,71.33,71.36,12128.0,64.9772,65.0227,64.8862,64.9135,12128.0
2019-01-02 10:20:00,71.38,71.4,71.04,71.04,12113.0,64.9317,64.9499,64.6224,64.6224,12113.0
2019-01-02 10:30:00,71.06,71.15,70.97,70.97,17056.0,64.6406,64.7225,64.5587,64.5587,17056.0
2019-01-02 10:40:00,70.99,71.1,70.96,71.04,19252.0,64.5769,64.677,64.5496,64.6224,19252.0
2019-01-02 10:50:00,71.01,71.24,71.01,71.19,20851.0,64.5951,64.8043,64.5951,64.7589,20851.0
2019-01-02 11:00:00,71.2,71.24,71.13,71.17,13691.0,64.768,64.8043,64.7043,64.7407,13691.0
2019-01-02 11:10:00,71.15,71.46,71.15,71.46,12790.0,64.7225,65.0045,64.7225,65.0045,12790.0
2019-01-02 11:20:00,71.43,71.52,71.24,71.28,15972.0,64.9772,65.059,64.8043,64.8407,15972.0
2019-01-02 11:30:00,71.3,71.35,71.21,71.28,21261.0,64.8589,64.9044,64.777,64.8407,21261.0
2019-01-02 11:40:00,71.29,71.43,71.29,71.38,14379.0,64.8498,64.9772,64.8498,64.9317,14379.0
2019-01-02 11:50:00,71.37,71.37,71.13,71.13,21302.0,64.9226,64.9226,64.7043,64.7043,21302.0
2019-01-02 12:00:00,71.11,71.22,71.08,71.14,13909.0,64.6861,64.7861,64.6588,64.7134,13909.0
2019-01-02 12:10:00,71.13,71.22,71.12,71.21,8157.0,64.7043,64.7861,64.6952,64.777,8157.0
2019-01-02 12:20:00,71.2,71.22,71.05,71.05,9983.0,64.768,64.7861,64.6315,64.6315,9983.0
2019-01-02 12:30:00,71.05,71.08,70.94,71.08,29643.0,64.6315,64.6588,64.5314,64.6588,29643.0
2019-01-02 12:40:00,71.06,71.19,71.02,71.11,19891.0,64.6406,64.7589,64.6042,64.6861,19891.0
2019-01-02 12:50:00,71.12,71.33,71.12,71.3,11624.0,64.6952,64.8862,64.6952,64.8589,11624.0
2019-01-02 13:00:00,71.31,71.38,71.21,71.36,13909.0,64.868,64.9317,64.777,64.9135,13909.0
2019-01-02 13:10:00,71.37,71.38,71.27,71.31,19061.0,64.9226,64.9317,64.8316,64.868,19061.0
2019-01-02 13:20:00,71.31,71.45,71.28,71.41,15872.0,64.868,64.9954,64.8407,64.959,15872.0
2019-01-02 13:30:00,71.41,71.46,71.26,71.31,32056.0,64.959,65.0045,64.8225,64.868,32056.0
2019-01-02 13:40:00,71.32,71.41,71.29,71.4,7612.0,64.8771,64.959,64.8498,64.9499,7612.0
2019-01-02 13:50:00,71.4,71.47,71.37,71.45,7904.0,64.9499,65.0136,64.9226,64.9954,7904.0
2019-01-02 14:00:00,71.45,71.45,71.18,71.22,15125.0,64.9954,64.9954,64.7498,64.7861,15125.0
2019-01-02 14:10:00,71.21,71.26,71.1,71.23,12108.0,64.777,64.8225,64.677,64.7952,12108.0
2019-01-02 14:20:00,71.22,71.32,71.18,71.22,11976.0,64.7861,64.8771,64.7498,64.7861,11976.0
2019-01-02 14:30:00,71.23,71.37,71.22,71.23,12036.0,64.7952,64.9226,64.7861,64.7952,12036.0
2019-01-02 14:40:00,71.22,71.32,71.18,71.32,11091.0,64.7861,64.8771,64.7498,64.8771,11091.0
2019-01-02 14:50:00,71.33,71.36,71.2,71.22,16454.0,64.8862,64.9135,64.768,64.7861,16454.0
2019-01-02 15:00:00,71.21,71.29,71.13,71.17,14153.0,64.777,64.8498,64.7043,64.7407,14153.0
2019-01-02 15:10:00,71.15,71.19,71.02,71.02,17321.0,64.7225,64.7589,64.6042,64.6042,17321.0
2019-01-02 15:20:00,71.04,71.22,71.04,71.15,26743.0,64.6224,64.7861,64.6224,64.7225,26743.0
2019-01-02 15:30:00,71.16,71.16,70.97,70.97,25042.0,64.7316,64.7316,64.5587,64.5587,25042.0
2019-01-02 15:40:00,70.96,71.26,70.94,71.23,87943.0,64.5496,64.8225,64.5314,64.7952,87943.0
2019-01-02 15:50:00,71.23,71.55,71.23,71.53,110884.0,64.7952,65.0863,64.7952,65.0681,110884.0
2019-01-03 09:30:00,71.27,71.64,71.1,71.64,65083.0,64.8316,65.1682,64.677,65.1682,65083.0
2019-01-03 09:40:00,71.67,71.72,71.34,71.34,34906.0,65.1955,65.241,64.8953,64.8953,34906.0
2019-01-03 09:50:00,71.37,71.41,71.15,71.18,32342.0,64.9226,64.959,64.7225,64.7498,32342.0
2019-01-03 10:00:00,71.17,71.17,70.89,70.94,36039.0,64.7407,64.7407,64.486,64.5314,36039.0
2019-01-03 10:10:00,70.92,70.93,70.54,70.74,42422.0,64.5132,64.5223,64.1676,64.3495,42422.0
2019-01-03 10:20:00,70.74,70.89,70.7,70.73,29642.0,64.3495,64.486,64.3131,64.3404,29642.0
2019-01-03 10:30:00,70.72,70.8,70.45,70.52,40929.0,64.3313,64.4041,64.0857,64.1494,40929.0
2019-01-03 10:40:00,70.52,70.58,70.42,70.46,45367.0,64.1494,64.204,64.0584,64.0948,45367.0
2019-01-03 10:50:00,70.45,70.72,70.43,70.71,67085.0,64.0857,64.3313,64.0675,64.3222,67085.0
2019-01-03 11:00:00,70.71,70.73,70.54,70.55,17935.0,64.3222,64.3404,64.1676,64.1767,17935.0
2019-01-03 11:10:00,70.56,70.76,70.55,70.7,47793.0,64.1858,64.3677,64.1767,64.3131,47793.0
2019-01-03 11:20:00,70.7,70.8,70.54,70.54,31992.0,64.3131,64.4041,64.1676,64.1676,31992.0
2019-01-03 11:30:00,70.54,71.05,70.51,71.04,33521.0,64.1676,64.6315,64.1403,64.6224,33521.0
2019-01-03 11:40:00,71.06,71.34,71.04,71.3,89162.0,64.6406,64.8953,64.6224,64.8589,89162.0
2019-01-03 11:50:00,71.29,71.29,71.07,71.17,18182.0,64.8498,64.8498,64.6497,64.7407,18182.0
2019-01-03 12:00:00,71.15,71.17,70.86,70.91,16752.0,64.7225,64.7407,64.4587,64.5041,16752.0
2019-01-03 12:10:00,70.89,71.03,70.89,71.0,28857.0,64.486,64.6133,64.486,64.586,28857.0
2019-01-03 12:20:00,71.0,71.13,70.99,71.11,32550.0,64.586,64.7043,64.5769,64.6861,32550.0
2019-01-03 12:30:00,71.11,71.23,70.95,70.98,11789.0,64.6861,64.7952,64.5405,64.5678,11789.0
2019-01-03 12:40:00,71.01,71.03,70.9,70.99,17758.0,64.5951,64.6133,64.4951,64.5769,17758.0
2019-01-03 12:50:00,70.99,71.1,70.97,71.02,17404.0,64.5769,64.677,64.5587,64.6042,17404.0
2019-01-03 13:00:00,71.01,71.03,70.8,70.84,14964.0,64.5951,64.6133,64.4041,64.4405,14964.0
2019-01-03 13:10:00,70.85,71.0,70.6,70.69,118815.0,64.4496,64.586,64.2222,64.304,118815.0
2019-01-03 13:20:00,70.7,71.01,70.68,71.01,25126.0,64.3131,64.5951,64.2949,64.5951,25126.0
2019-01-03 13:30:00,71.0,71.14,70.94,71.14,16981.0,64.586,64.7134,64.5314,64.7134,16981.0
2019-01-03 13:40:00,71.13,71.14,71.01,71.05,43961.0,64.7043,64.7134,64.5951,64.6315,43961.0
2019-01-03 13:50:00,71.07,71.12,70.92,71.0,24668.0,64.6497,64.6952,64.5132,64.586,24668.0
2019-01-03 14:00:00,70.98,71.08,70.92,71.02,33748.0,64.5678,64.6588,64.5132,64.6042,33748.0
2019-01-03 14:10:00,71.02,71.23,71.0,71.21,43985.0,64.6042,64.7952,64.586,64.777,43985.0
2019-01-03 14:20:00,71.2,71.41,71.18,71.39,22096.0,64.768,64.959,64.7498,64.9408,22096.0
2019-01-03 14:30:00,71.41,71.49,71.24,71.34,32197.0,64.959,65.0318,64.8043,64.8953,32197.0
2019-01-03 14:40:00,71.33,71.37,71.18,71.21,22620.0,64.8862,64.9226,64.7498,64.777,22620.0
2019-01-03 14:50:00,71.21,71.26,71.09,71.18,27185.0,64.777,64.8225,64.6679,64.7498,27185.0
2019-01-03 15:00:00,71.19,71.31,71.16,71.3,54555.0,64.7589,64.868,64.7316,64.8589,54555.0
2019-01-03 15:10:00,71.3,71.47,71.25,71.45,64244.0,64.8589,65.0136,64.8134,64.9954,64244.0
2019-01-03 15:20:00,71.45,71.49,71.31,71.43,52212.0,64.9954,65.0318,64.868,64.9772,52212.0
2019-01-03 15:30:00,71.43,71.66,71.43,71.48,75869.0,64.9772,65.1864,64.9772,65.0227,75869.0
2019-01-03 15:40:00,71.48,71.56,71.36,71.44,106474.0,65.0227,65.0954,64.9135,64.9863,106474.0
2019-01-03 15:50:00,71.44,71.53,71.27,71.35,177151.0,64.9863,65.0681,64.8316,64.9044,177151.0
2019-01-04 09:30:00,71.74,72.1,71.74,71.94,24514.0,65.2592,65.5866,65.2592,65.4411,24514.0
2019-01-04 09:40:00,71.92,72.18,71.89,72.18,54531.0,65.4229,65.6594,65.3956,65.6594,54531.0
2019-01-04 09:50:00,72.17,72.53,72.12,72.53,29550.0,65.6503,65.9778,65.6048,65.9778,29550.0
2019-01-04 10:00:00,72.55,72.63,72.48,72.52,29440.0,65.996,66.0688,65.9323,65.9687,29440.0
2019-01-04 10:10:00,72.53,72.57,72.4,72.48,17139.0,65.9778,66.0142,65.8595,65.9323,17139.0
2019-01-04 10:20:00,72.46,72.91,72.28,72.91,19842.0,65.9141,66.3235,65.7504,66.3235,19842.0
2019-01-04 10:30:00,72.93,72.98,72.56,72.56,12683.0,66.3417,66.3871,66.0051,66.0051,12683.0
2019-01-04 10:40:00,72.57,72.58,72.35,72.38,13825.0,66.0142,66.0233,65.8141,65.8414,13825.0
2019-01-04 10:50:00,72.36,72.44,72.3,72.43,14585.0,65.8232,65.8959,65.7686,65.8868,14585.0
2019-01-04 11:00:00,72.47,72.77,72.47,72.61,24387.0,65.9232,66.1961,65.9232,66.0506,24387.0
2019-01-04 11:10:00,72.62,72.66,72.43,72.48,19705.0,66.0597,66.0961,65.8868,65.9323,19705.0
2019-01-04 11:20:00,72.46,72.48,72.35,72.42,14322.0,65.9141,65.9323,65.8141,65.8777,14322.0
2019-01-04 11:30:00,72.42,72.53,72.35,72.42,11754.0,65.8777,65.9778,65.8141,65.8777,11754.0
2019-01-04 11:40:00,72.43,72.65,72.41,72.63,7600.0,65.8868,66.087,65.8686,66.0688,7600.0
2019-01-04 11:50:00,72.64,72.67,72.54,72.54,12617.0,66.0779,66.1052,65.9869,65.9869,12617.0
2019-01-04 12:00:00,72.53,72.54,72.3,72.44,21776.0,65.9778,65.9869,65.7686,65.8959,21776.0
2019-01-04 12:10:00,72.44,72.65,72.43,72.64,10493.0,65.8959,66.087,65.8868,66.0779,10493.0
2019-01-04 12:20:00,72.65,72.67,72.51,72.51,21754.0,66.087,66.1052,65.9596,65.9596,21754.0
2019-01-04 12:30:00,72.52,72.53,72.45,72.5,14870.0,65.9687,65.9778,65.905,65.9505,14870.0
2019-01-04 12:40:00,72.5,72.56,72.49,72.56,34924.0,65.9505,66.0051,65.9414,66.0051,34924.0
2019-01-04 12:50:00,72.57,72.74,72.56,72.7,14204.0,66.0142,66.1688,66.0051,66.1324,14204.0
2019-01-04 13:00:00,72.7,72.76,72.68,72.75,14434.0,66.1324,66.187,66.1143,66.1779,14434.0
2019-01-04 13:10:00,72.74,72.74,72.48,72.55,23428.0,66.1688,66.1688,65.9323,65.996,23428.0
2019-01-04 13:20:00,72.55,72.55,72.44,72.45,8830.0,65.996,65.996,65.8959,65.905,8830.0
2019-01-04 13:30:00,72.48,72.52,72.3,72.3,24028.0,65.9323,65.9687,65.7686,65.7686,24028.0
2019-01-04 13:40:00,72.3,72.35,72.16,72.35,34322.0,65.7686,65.8141,65.6412,65.8141,34322.0
2019-01-04 13:50:00,72.32,72.43,72.29,72.37,21387.0,65.7868,65.8868,65.7595,65.8323,21387.0
2019-01-04 14:00:00,72.38,72.39,72.26,72.32,12932.0,65.8414,65.8504,65.7322,65.7868,12932.0
2019-01-04 14:10:00,72.34,72.41,72.29,72.38,12075.0,65.805,65.8686,65.7595,65.8414,12075.0
2019-01-04 14:20:00,72.38,72.45,72.38,72.4,12035.0,65.8414,65.905,65.8414,65.8595,12035.0
2019-01-04 14:30:00,72.4,72.54,72.39,72.53,16515.0,65.8595,65.9869,65.8504,65.9778,16515.0
2019-01-04 14:40:00,72.55,72.61,72.38,72.52,18842.0,65.996,66.0506,65.8414,65.9687,18842.0
2019-01-04 14:50:00,72.52,72.53,72.4,72.43,18651.0,65.9687,65.9778,65.8595,65.8868,18651.0
2019-01-04 15:00:00,72.43,72.64,72.43,72.54,22226.0,65.8868,66.0779,65.8868,65.9869,22226.0
2019-01-04 15:10:00,72.54,72.64,72.52,72.59,26569.0,65.9869,66.0779,65.9687,66.0324,26569.0
2019-01-04 15:20:00,72.6,72.6,72.4,72.48,23493.0,66.0415,66.0415,65.8595,65.9323,23493.0
2019-01-04 15:30:00,72.47,72.66,72.47,72.62,57965.0,65.9232,66.0961,65.9232,66.0597,57965.0
2019-01-04 15:40:00,72.61,72.81,72.59,72.73,62775.0,66.0506,66.2325,66.0324,66.1597,62775.0
2019-01-04 15:50:00,72.72,72.81,72.68,72.81,100668.0,66.1506,66.2325,66.1143,66.2325,100668.0
2019-01-07 09:30:00,72.68,73.02,72.52,72.95,36118.0,66.1143,66.4235,65.9687,66.3599,36118.0
2019-01-07 09:40:00,72.9,73.2,72.86,73.04,32239.0,66.3144,66.5873,66.278,66.4417,32239.0
2019-01-07 09:50:00,73.07,73.1,72.89,72.94,16111.0,66.469,66.4963,66.3053,66.3508,16111.0
2019-01-07 10:00:00,72.93,73.06,72.74,73.0,15091.0,66.3417,66.4599,66.1688,66.4053,15091.0
2019-01-07 10:10:00,72.99,73.12,72.95,72.95,28756.0,66.3962,66.5145,66.3599,66.3599,28756.0
2019-01-07 10:20:00,72.93,72.93,72.75,72.82,14712.0,66.3417,66.3417,66.1779,66.2416,14712.0
2019-01-07 10:30:00,72.83,73.13,72.83,73.06,34835.0,66.2507,66.5236,66.2507,66.4599,34835.0
2019-01-07 10:40:00,73.04,73.2,73.02,73.07,20704.0,66.4417,66.5873,66.4235,66.469,20704.0
2019-01-07 10:50:00,73.05,73.15,72.89,72.93,17779.0,66.4508,66.5418,66.3053,66.3417,17779.0
2019-01-07 11:00:00,72.93,73.07,72.91,72.94,17973.0,66.3417,66.469,66.3235,66.3508,17973.0
2019-01-07 11:10:00,72.97,73.1,72.97,73.06,18067.0,66.3781,66.4963,66.3781,66.4599,18067.0
2019-01-07 11:20:00,73.04,73.15,73.04,73.15,21409.0,66.4417,66.5418,66.4417,66.5418,21409.0
2019-01-07 11:30:00,73.17,73.29,73.12,73.28,17449.0,66.56,66.6691,66.5145,66.66,17449.0
2019-01-07 11:40:00,73.27,73.34,73.21,73.27,13009.0,66.651,66.7146,66.5964,66.651,13009.0
2019-01-07 11:50:00,73.28,73.4,73.23,73.4,14750.0,66.66,66.7692,66.6146,66.7692,14750.0
2019-01-07 12:00:00,73.4,73.41,73.29,73.3,13841.0,66.7692,66.7783,66.6691,66.6782,13841.0
2019-01-07 12:10:00,73.31,73.39,73.31,73.38,15253.0,66.6873,66.7601,66.6873,66.751,15253.0
2019-01-07 12:20:00,73.38,73.49,73.38,73.41,23073.0,66.751,66.8511,66.751,66.7783,23073.0
2019-01-07 12:30:00,73.41,73.47,73.34,73.41,14062.0,66.7783,66.8329,66.7146,66.7783,14062.0
2019-01-07 12:40:00,73.41,73.44,73.33,73.42,25399.0,66.7783,66.8056,66.7055,66.7874,25399.0
2019-01-07 12:50:00,73.42,73.49,73.36,73.44,18640.0,66.7874,66.8511,66.7328,66.8056,18640.0
2019-01-07 13:00:00,73.44,73.55,73.43,73.54,11251.0,66.8056,66.9057,66.7965,66.8966,11251.0
2019-01-07 13:10:00,73.53,73.66,73.52,73.64,11446.0,66.8875,67.0057,66.8784,66.9875,11446.0
2019-01-07 13:20:00,73.61,73.68,73.58,73.65,9777.0,66.9602,67.0239,66.9329,66.9966,9777.0
2019-01-07 13:30:00,73.64,73.7,73.59,73.59,11293.0,66.9875,67.0421,66.942,66.942,11293.0
2019-01-07 13:40:00,73.56,73.59,73.46,73.47,9791.0,66.9148,66.942,66.8238,66.8329,9791.0
2019-01-07 13:50:00,73.45,73.49,73.32,73.32,17171.0,66.8147,66.8511,66.6964,66.6964,17171.0
2019-01-07 14:00:00,73.32,73.41,73.29,73.33,18006.0,66.6964,66.7783,66.6691,66.7055,18006.0
2019-01-07 14:10:00,73.32,73.33,73.22,73.26,19923.0,66.6964,66.7055,66.6055,66.6419,19923.0
2019-01-07 14:20:00,73.25,73.31,73.22,73.26,23339.0,66.6328,66.6873,66.6055,66.6419,23339.0
2019-01-07 14:30:00,73.27,73.31,73.22,73.22,16789.0,66.651,66.6873,66.6055,66.6055,16789.0
2019-01-07 14:40:00,73.24,73.26,73.16,73.22,15230.0,66.6237,66.6419,66.5509,66.6055,15230.0
2019-01-07 14:50:00,73.21,73.23,73.07,73.1,22417.0,66.5964,66.6146,66.469,66.4963,22417.0
2019-01-07 15:00:00,73.09,73.23,73.08,73.23,23072.0,66.4872,66.6146,66.4781,66.6146,23072.0
2019-01-07 15:10:00,73.23,73.37,73.2,73.36,24826.0,66.6146,66.7419,66.5873,66.7328,24826.0
2019-01-07 15:20:00,73.36,73.4,73.34,73.38,26092.0,66.7328,66.7692,66.7146,66.751,26092.0
2019-01-07 15:30:00,73.38,73.42,73.29,73.39,41757.0,66.751,66.7874,66.6691,66.7601,41757.0
2019-01-07 15:40:00,73.39,73.4,73.27,73.29,65346.0,66.7601,66.7692,66.651,66.6691,65346.0
2019-01-07 15:50:00,73.29,73.29,73.08,73.11,94557.0,66.6691,66.6691,66.4781,66.5054,94557.0
2019-01-08 09:30:00,73.4,73.76,73.37,73.74,27661.0,66.7692,67.0967,66.7419,67.0785,27661.0
2019-01-08 09:40:00,73.8,74.0,73.61,73.62,40234.0,67.1331,67.315,66.9602,66.9693,40234.0
2019-01-08 09:50:00,73.59,73.63,73.37,73.46,9532.0,66.942,66.9784,66.7419,66.8238,9532.0
2019-01-08 10:00:00,73.55,73.73,73.52,73.68,12380.0,66.9057,67.0694,66.8784,67.0239,12380.0
2019-01-08 10:10:00,73.68,73.7,73.47,73.52,37544.0,67.0239,67.0421,66.8329,66.8784,37544.0
2019-01-08 10:20:00,73.53,73.74,73.53,73.62,55258.0,66.8875,67.0785,66.8875,66.9693,55258.0
2019-01-08 10:30:00,73.62,73.75,73.6,73.6,50225.0,66.9693,67.0876,66.9511,66.9511,50225.0
2019-01-08 10:40:00,73.59,73.59,73.49,73.5,12665.0,66.942,66.942,66.8511,66.8602,12665.0
2019-01-08 10:50:00,73.51,73.52,73.44,73.51,13277.0,66.8693,66.8784,66.8056,66.8693,13277.0
2019-01-08 11:00:00,73.5,73.55,73.35,73.39,12988.0,66.8602,66.9057,66.7237,66.7601,12988.0
2019-01-08 11:10:00,73.4,73.47,73.35,73.39,10686.0,66.7692,66.8329,66.7237,66.7601,10686.0
2019-01-08 11:20:00,73.35,73.37,73.22,73.24,10079.0,66.7237,66.7419,66.6055,66.6237,10079.0
2019-01-08 11:30:00,73.22,73.24,73.18,73.21,9018.0,66.6055,66.6237,66.5691,66.5964,9018.0
2019-01-08 11:40:00,73.21,73.26,73.19,73.19,9397.0,66.5964,66.6419,66.5782,66.5782,9397.0
2019-01-08 11:50:00,73.19,73.43,73.16,73.4,13308.0,66.5782,66.7965,66.5509,66.7692,13308.0
2019-01-08 12:00:00,73.41,73.45,73.37,73.37,8509.0,66.7783,66.8147,66.7419,66.7419,8509.0
2019-01-08 12:10:00,73.35,73.43,73.26,73.41,9577.0,66.7237,66.7965,66.6419,66.7783,9577.0
2019-01-08 12:20:00,73.4,73.53,73.38,73.53,7500.0,66.7692,66.8875,66.751,66.8875,7500.0
2019-01-08 12:30:00,73.53,73.53,73.39,73.4,12322.0,66.8875,66.8875,66.7601,66.7692,12322.0
2019-01-08 12:40:00,73.41,73.45,73.17,73.17,14028.0,66.7783,66.8147,66.56,66.56,14028.0
2019-01-08 12:50:00,73.13,73.33,73.11,73.31,8139.0,66.5236,66.7055,66.5054,66.6873,8139.0
2019-01-08 13:00:00,73.34,73.55,73.26,73.55,11851.0,66.7146,66.9057,66.6419,66.9057,11851.0
2019-01-08 13:10:00,73.57,73.64,73.55,73.58,17417.0,66.9239,66.9875,66.9057,66.9329,17417.0
2019-01-08 13:20:00,73.58,73.66,73.57,73.66,5504.0,66.9329,67.0057,66.9239,67.0057,5504.0
2019-01-08 13:30:00,73.66,73.7,73.64,73.67,7703.0,67.0057,67.0421,66.9875,67.0148,7703.0
2019-01-08 13:40:00,73.69,73.76,73.67,73.75,11727.0,67.033,67.0967,67.0148,67.0876,11727.0
2019-01-08 13:50:00,73.76,73.82,73.66,73.67,38235.0,67.0967,67.1513,67.0057,67.0148,38235.0
2019-01-08 14:00:00,73.67,73.74,73.55,73.73,47370.0,67.0148,67.0785,66.9057,67.0694,47370.0
2019-01-08 14:10:00,73.71,73.8,73.71,73.76,10352.0,67.0512,67.1331,67.0512,67.0967,10352.0
2019-01-08 14:20:00,73.74,73.74,73.67,73.68,10717.0,67.0785,67.0785,67.0148,67.0239,10717.0
2019-01-08 14:30:00,73.68,73.76,73.67,73.75,6889.0,67.0239,67.0967,67.0148,67.0876,6889.0
2019-01-08 14:40:00,73.75,73.8,73.74,73.79,9660.0,67.0876,67.1331,67.0785,67.124,9660.0
2019-01-08 14:50:00,73.8,73.8,73.72,73.74,13700.0,67.1331,67.1331,67.0603,67.0785,13700.0
2019-01-08 15:00:00,73.73,73.79,73.67,73.77,12825.0,67.0694,67.124,67.0148,67.1058,12825.0
2019-01-08 15:10:00,73.78,73.82,73.77,73.81,17103.0,67.1149,67.1513,67.1058,67.1422,17103.0
2019-01-08 15:20:00,73.8,73.98,73.79,73.98,17359.0,67.1331,67.2968,67.124,67.2968,17359.0
2019-01-08 15:30:00,73.98,73.99,73.91,73.96,24492.0,67.2968,67.3059,67.2331,67.2786,24492.0
2019-01-08 15:40:00,73.95,74.0,73.88,73.95,55058.0,67.2695,67.315,67.2058,67.2695,55058.0
2019-01-08 15:50:00,73.95,74.0,73.91,73.96,75056.0,67.2695,67.315,67.2331,67.2786,75056.0
2019-01-09 09:30:00,74.06,74.25,73.59,73.62,22509.0,67.3696,67.5424,66.942,66.9693,22509.0
2019-01-09 09:40:00,73.58,73.72,73.48,73.59,14034.0,66.9329,67.0603,66.842,66.942,14034.0
2019-01-09 09:50:00,73.57,73.85,73.47,73.79,20110.0,66.9239,67.1786,66.8329,67.124,20110.0
2019-01-09 10:00:00,73.8,73.97,73.76,73.77,20335.0,67.1331,67.2877,67.0967,67.1058,20335.0
2019-01-09 10:10:00,73.73,73.79,73.65,73.66,8018.0,67.0694,67.124,66.9966,67.0057,8018.0
2019-01-09 10:20:00,73.69,73.76,73.61,73.67,7926.0,67.033,67.0967,66.9602,67.0148,7926.0
2019-01-09 10:30:00,73.68,73.68,73.56,73.56,12366.0,67.0239,67.0239,66.9148,66.9148,12366.0
2019-01-09 10:40:00,73.57,73.57,73.37,73.44,10769.0,66.9239,66.9239,66.7419,66.8056,10769.0
2019-01-09 10:50:00,73.45,73.58,73.43,73.5,33564.0,66.8147,66.9329,66.7965,66.8602,33564.0
2019-01-09 11:00:00,73.5,73.73,73.49,73.61,10586.0,66.8602,67.0694,66.8511,66.9602,10586.0
2019-01-09 11:10:00,73.61,73.67,73.57,73.61,14666.0,66.9602,67.0148,66.9239,66.9602,14666.0
2019-01-09 11:20:00,73.6,73.79,73.53,73.75,11283.0,66.9511,67.124,66.8875,67.0876,11283.0
2019-01-09 11:30:00,73.73,73.74,73.56,73.73,28081.0,67.0694,67.0785,66.9148,67.0694,28081.0
2019-01-09 11:40:00,73.71,73.79,73.6,73.71,15461.0,67.0512,67.124,66.9511,67.0512,15461.0
2019-01-09 11:50:00,73.71,73.75,73.62,73.63,22360.0,67.0512,67.0876,66.9693,66.9784,22360.0
2019-01-09 12:00:00,73.63,73.76,73.62,73.71,8505.0,66.9784,67.0967,66.9693,67.0512,8505.0
2019-01-09 12:10:00,73.7,73.87,73.7,73.83,8137.0,67.0421,67.1967,67.0421,67.1604,8137.0
2019-01-09 12:20:00,73.83,73.86,73.77,73.78,8257.0,67.1604,67.1877,67.1058,67.1149,8257.0
2019-01-09 12:30:00,73.78,73.89,73.74,73.89,9546.0,67.1149,67.2149,67.0785,67.2149,9546.0
2019-01-09 12:40:00,73.89,74.01,73.88,73.98,8142.0,67.2149,67.3241,67.2058,67.2968,8142.0
2019-01-09 12:50:00,73.98,73.99,73.92,73.97,9166.0,67.2968,67.3059,67.2422,67.2877,9166.0
2019-01-09 13:00:00,73.99,73.99,73.8,73.84,6135.0,67.3059,67.3059,67.1331,67.1695,6135.0
2019-01-09 13:10:00,73.85,73.93,73.82,73.91,10607.0,67.1786,67.2513,67.1513,67.2331,10607.0
2019-01-09 13:20:00,73.92,73.94,73.85,73.85,5759.0,67.2422,67.2604,67.1786,67.1786,5759.0
2019-01-09 13:30:00,73.85,73.85,73.77,73.79,6678.0,67.1786,67.1786,67.1058,67.124,6678.0
2019-01-09 13:40:00,73.82,73.85,73.78,73.81,8372.0,67.1513,67.1786,67.1149,67.1422,8372.0
2019-01-09 13:50:00,73.84,73.84,73.7,73.82,10377.0,67.1695,67.1695,67.0421,67.1513,10377.0
2019-01-09 14:00:00,73.82,73.95,73.82,73.89,12936.0,67.1513,67.2695,67.1513,67.2149,12936.0
2019-01-09 14:10:00,73.9,73.93,73.72,73.74,12845.0,67.224,67.2513,67.0603,67.0785,12845.0
2019-01-09 14:20:00,73.73,73.73,73.64,73.67,6221.0,67.0694,67.0694,66.9875,67.0148,6221.0
2019-01-09 14:30:00,73.66,73.77,73.64,73.74,9563.0,67.0057,67.1058,66.9875,67.0785,9563.0
2019-01-09 14:40:00,73.73,73.84,73.71,73.84,7923.0,67.0694,67.1695,67.0512,67.1695,7923.0
2019-01-09 14:50:00,73.83,73.88,73.8,73.81,9436.0,67.1604,67.2058,67.1331,67.1422,9436.0
2019-01-09 15:00:00,73.82,73.88,73.79,73.83,8871.0,67.1513,67.2058,67.124,67.1604,8871.0
2019-01-09 15:10:00,73.82,74.06,73.77,74.01,35947.0,67.1513,67.3696,67.1058,67.3241,35947.0
2019-01-09 15:20:00,74.02,74.03,73.9,73.94,12741.0,67.3332,67.3423,67.224,67.2604,12741.0
2019-01-09 15:30:00,73.94,73.95,73.84,73.9,17769.0,67.2604,67.2695,67.1695,67.224,17769.0
2019-01-09 15:40:00,73.9,73.91,73.75,73.79,24662.0,67.224,67.2331,67.0876,67.124,24662.0
2019-01-09 15:50:00,73.79,73.93,73.69,73.91,58982.0,67.124,67.2513,67.033,67.2331,58982.0
2019-01-10 09:30:00,72.97,73.72,72.58,73.2,60159.0,66.3781,67.0603,66.0233,66.5873,60159.0
2019-01-10 09:40:00,73.19,73.61,73.13,73.61,28200.0,66.5782,66.9602,66.5236,66.9602,28200.0
2019-01-10 09:50:00,73.61,73.71,73.57,73.67,17151.0,66.9602,67.0512,66.9239,67.0148,17151.0
2019-01-10 10:00:00,73.63,73.75,73.57,73.58,14033.0,66.9784,67.0876,66.9239,66.9329,14033.0
2019-01-10 10:10:00,73.54,73.59,73.38,73.56,20288.0,66.8966,66.942,66.751,66.9148,20288.0
2019-01-10 10:20:00,73.62,73.91,73.6,73.91,10097.0,66.9693,67.2331,66.9511,67.2331,10097.0
2019-01-10 10:30:00,73.94,73.94,73.61,73.67,11487.0,67.2604,67.2604,66.9602,67.0148,11487.0
2019-01-10 10:40:00,73.69,73.75,73.64,73.72,7383.0,67.033,67.0876,66.9875,67.0603,7383.0
2019-01-10 10:50:00,73.75,73.82,73.7,73.8,8935.0,67.0876,67.1513,67.0421,67.1331,8935.0
2019-01-10 11:00:00,73.79,73.84,73.78,73.83,7621.0,67.124,67.1695,67.1149,67.1604,7621.0
2019-01-10 11:10:00,73.86,74.06,73.86,74.05,10417.0,67.1877,67.3696,67.1877,67.3605,10417.0
2019-01-10 11:20:00,74.06,74.08,73.95,74.03,12726.0,67.3696,67.3878,67.2695,67.3423,12726.0
2019-01-10 11:30:00,74.04,74.22,74.01,74.14,8136.0,67.3514,67.5151,67.3241,67.4424,8136.0
2019-01-10 11:40:00,74.13,74.13,73.97,74.0,13058.0,67.4333,67.4333,67.2877,67.315,13058.0
2019-01-10 11:50:00,74.01,74.01,73.94,73.98,10143.0,67.3241,67.3241,67.2604,67.2968,10143.0
2019-01-10 12:00:00,73.97,73.99,73.87,73.96,9226.0,67.2877,67.3059,67.1967,67.2786,9226.0
2019-01-10 12:10:00,73.95,74.03,73.94,74.01,10355.0,67.2695,67.3423,67.2604,67.3241,10355.0
2019-01-10 12:20:00,74.0,74.06,74.0,74.04,9643.0,67.315,67.3696,67.315,67.3514,9643.0
2019-01-10 12:30:00,74.05,74.06,73.98,74.01,8050.0,67.3605,67.3696,67.2968,67.3241,8050.0
2019-01-10 12:40:00,74.0,74.08,73.94,74.02,10618.0,67.315,67.3878,67.2604,67.3332,10618.0
2019-01-10 12:50:00,74.02,74.09,73.97,74.01,10161.0,67.3332,67.3969,67.2877,67.3241,10161.0
2019-01-10 13:00:00,74.01,74.04,73.8,73.85,14029.0,67.3241,67.3514,67.1331,67.1786,14029.0
2019-01-10 13:10:00,73.82,73.88,73.75,73.85,9850.0,67.1513,67.2058,67.0876,67.1786,9850.0
2019-01-10 13:20:00,73.82,73.85,73.78,73.85,5999.0,67.1513,67.1786,67.1149,67.1786,5999.0
2019-01-10 13:30:00,73.86,73.89,73.81,73.81,6124.0,67.1877,67.2149,67.1422,67.1422,6124.0
2019-01-10 13:40:00,73.81,73.82,73.75,73.78,10833.0,67.1422,67.1513,67.0876,67.1149,10833.0
2019-01-10 13:50:00,73.79,73.92,73.78,73.91,6842.0,67.124,67.2422,67.1149,67.2331,6842.0
2019-01-10 14:00:00,73.91,74.15,73.91,74.15,13096.0,67.2331,67.4515,67.2331,67.4515,13096.0
2019-01-10 14:10:00,74.15,74.21,74.12,74.18,19443.0,67.4515,67.506,67.4242,67.4787,19443.0
2019-01-10 14:20:00,74.18,74.27,74.16,74.19,7733.0,67.4787,67.5606,67.4606,67.4878,7733.0
2019-01-10 14:30:00,74.2,74.26,74.16,74.17,10919.0,67.4969,67.5515,67.4606,67.4696,10919.0
2019-01-10 14:40:00,74.18,74.26,74.12,74.12,7654.0,67.4787,67.5515,67.4242,67.4242,7654.0
2019-01-10 14:50:00,74.12,74.16,74.02,74.14,10147.0,67.4242,67.4606,67.3332,67.4424,10147.0
2019-01-10 15:00:00,74.14,74.27,74.14,74.24,15439.0,67.4424,67.5606,67.4424,67.5333,15439.0
2019-01-10 15:10:00,74.25,74.29,74.18,74.2,11265.0,67.5424,67.5788,67.4787,67.4969,11265.0
2019-01-10 15:20:00,74.2,74.31,74.17,74.31,15363.0,67.4969,67.597,67.4696,67.597,15363.0
2019-01-10 15:30:00,74.32,74.44,74.32,74.39,26714.0,67.6061,67.7153,67.6061,67.6698,26714.0
2019-01-10 15:40:00,74.39,74.47,74.33,74.36,28538.0,67.6698,67.7425,67.6152,67.6425,28538.0
2019-01-10 15:50:00,74.36,74.62,74.36,74.54,136820.0,67.6425,67.879,67.6425,67.8062,136820.0
2019-01-11 09:30:00,74.32,74.54,74.21,74.52,44971.0,67.6061,67.8062,67.506,67.788,44971.0
2019-01-11 09:40:00,74.51,74.51,74.28,74.45,25224.0,67.7789,67.7789,67.5697,67.7244,25224.0
2019-01-11 09:50:00,74.46,74.52,74.36,74.51,36230.0,67.7334,67.788,67.6425,67.7789,36230.0
2019-01-11 10:00:00,74.51,74.7,74.51,74.61,68251.0,67.7789,67.9518,67.7789,67.8699,68251.0
2019-01-11 10:10:00,74.63,74.66,74.4,74.4,14737.0,67.8881,67.9154,67.6789,67.6789,14737.0
2019-01-11 10:20:00,74.4,74.56,74.39,74.54,18874.0,67.6789,67.8244,67.6698,67.8062,18874.0
2019-01-11 10:30:00,74.53,74.56,74.44,74.46,26794.0,67.7971,67.8244,67.7153,67.7334,26794.0
2019-01-11 10:40:00,74.46,74.48,74.4,74.41,20076.0,67.7334,67.7516,67.6789,67.688,20076.0
2019-01-11 10:50:00,74.39,74.44,74.31,74.44,15960.0,67.6698,67.7153,67.597,67.7153,15960.0
2019-01-11 11:00:00,74.44,74.44,74.25,74.27,20458.0,67.7153,67.7153,67.5424,67.5606,20458.0
2019-01-11 11:10:00,74.28,74.31,74.2,74.28,15452.0,67.5697,67.597,67.4969,67.5697,15452.0
2019-01-11 11:20:00,74.27,74.29,74.15,74.19,13498.0,67.5606,67.5788,67.4515,67.4878,13498.0
2019-01-11 11:30:00,74.2,74.22,74.1,74.11,10627.0,67.4969,67.5151,67.406,67.4151,10627.0
2019-01-11 11:40:00,74.1,74.18,74.1,74.13,16425.0,67.406,67.4787,67.406,67.4333,16425.0
2019-01-11 11:50:00,74.12,74.17,74.1,74.15,11544.0,67.4242,67.4696,67.406,67.4515,11544.0
2019-01-11 12:00:00,74.14,74.15,74.07,74.07,10516.0,67.4424,67.4515,67.3787,67.3787,10516.0
2019-01-11 12:10:00,74.05,74.16,74.04,74.15,7930.0,67.3605,67.4606,67.3514,67.4515,7930.0
2019-01-11 12:20:00,74.15,74.15,74.04,74.05,13171.0,67.4515,67.4515,67.3514,67.3605,13171.0
2019-01-11 12:30:00,74.06,74.16,74.06,74.12,19401.0,67.3696,67.4606,67.3696,67.4242,19401.0
2019-01-11 12:40:00,74.13,74.34,74.13,74.31,28317.0,67.4333,67.6243,67.4333,67.597,28317.0
2019-01-11 12:50:00,74.32,74.46,74.32,74.42,20732.0,67.6061,67.7334,67.6061,67.6971,20732.0
2019-01-11 13:00:00,74.42,74.48,74.4,74.4,29345.0,67.6971,67.7516,67.6789,67.6789,29345.0
2019-01-11 13:10:00,74.4,74.44,74.38,74.43,7988.0,67.6789,67.7153,67.6607,67.7062,7988.0
2019-01-11 13:20:00,74.44,74.47,74.42,74.47,11641.0,67.7153,67.7425,67.6971,67.7425,11641.0
2019-01-11 13:30:00,74.46,74.53,74.42,74.49,14376.0,67.7334,67.7971,67.6971,67.7607,14376.0
2019-01-11 13:40:00,74.49,74.58,74.49,74.57,8365.0,67.7607,67.8426,67.7607,67.8335,8365.0
2019-01-11 13:50:00,74.56,74.58,74.52,74.56,9428.0,67.8244,67.8426,67.788,67.8244,9428.0
2019-01-11 14:00:00,74.55,74.62,74.55,74.59,16900.0,67.8153,67.879,67.8153,67.8517,16900.0
2019-01-11 14:10:00,74.59,74.64,74.52,74.57,28157.0,67.8517,67.8972,67.788,67.8335,28157.0
2019-01-11 14:20:00,74.57,74.62,74.55,74.61,9154.0,67.8335,67.879,67.8153,67.8699,9154.0
2019-01-11 14:30:00,74.61,74.72,74.6,74.65,23263.0,67.8699,67.97,67.8608,67.9063,23263.0
2019-01-11 14:40:00,74.65,74.65,74.55,74.6,11392.0,67.9063,67.9063,67.8153,67.8608,11392.0
2019-01-11 14:50:00,74.6,74.6,74.5,74.55,17772.0,67.8608,67.8608,67.7698,67.8153,17772.0
2019-01-11 15:00:00,74.55,74.55,74.5,74.52,22804.0,67.8153,67.8153,67.7698,67.788,22804.0
2019-01-11 15:10:00,74.51,74.57,74.49,74.51,43936.0,67.7789,67.8335,67.7607,67.7789,43936.0
2019-01-11 15:20:00,74.51,74.52,74.44,74.45,28508.0,67.7789,67.788,67.7153,67.7244,28508.0
2019-01-11 15:30:00,74.45,74.55,74.45,74.52,37856.0,67.7244,67.8153,67.7244,67.788,37856.0
2019-01-11 15:40:00,74.52,74.59,74.52,74.56,32698.0,67.788,67.8517,67.788,67.8244,32698.0
2019-01-11 15:50:00,74.56,74.68,74.49,74.65,99024.0,67.8244,67.9336,67.7607,67.9063,99024.0
2019-01-14 09:30:00,74.07,74.16,73.53,73.81,51582.0,67.3787,67.4606,66.8875,67.1422,51582.0
2019-01-14 09:40:00,73.82,74.09,73.82,74.09,43152.0,67.1513,67.3969,67.1513,67.3969,43152.0
2019-01-14 09:50:00,74.08,74.12,73.87,73.99,35853.0,67.3878,67.4242,67.1967,67.3059,35853.0
2019-01-14 10:00:00,74.0,74.09,73.92,74.01,38601.0,67.315,67.3969,67.2422,67.3241,38601.0
2019-01-14 10:10:00,74.02,74.2,73.99,74.15,39936.0,67.3332,67.4969,67.3059,67.4515,39936.0
2019-01-14 10:20:00,74.15,74.15,73.98,73.98,40393.0,67.4515,67.4515,67.2968,67.2968,40393.0
2019-01-14 10:30:00,73.98,74.22,73.97,74.17,45420.0,67.2968,67.5151,67.2877,67.4696,45420.0
2019-01-14 10:40:00,74.17,74.27,74.11,74.14,42130.0,67.4696,67.5606,67.4151,67.4424,42130.0
2019-01-14 10:50:00,74.14,74.25,74.05,74.17,41171.0,67.4424,67.5424,67.3605,67.4696,41171.0
2019-01-14 11:00:00,74.15,74.25,74.11,74.18,31920.0,67.4515,67.5424,67.4151,67.4787,31920.0
2019-01-14 11:10:00,74.18,74.18,74.01,74.04,22618.0,67.4787,67.4787,67.3241,67.3514,22618.0
2019-01-14 11:20:00,74.03,74.03,73.9,73.91,19453.0,67.3423,67.3423,67.224,67.2331,19453.0
2019-01-14 11:30:00,73.92,73.98,73.9,73.94,21924.0,67.2422,67.2968,67.224,67.2604,21924.0
2019-01-14 11:40:00,73.93,73.93,73.8,73.81,17567.0,67.2513,67.2513,67.1331,67.1422,17567.0
2019-01-14 11:50:00,73.81,73.82,73.73,73.8,25495.0,67.1422,67.1513,67.0694,67.1331,25495.0
2019-01-14 12:00:00,73.78,73.8,73.68,73.79,23268.0,67.1149,67.1331,67.0239,67.124,23268.0
2019-01-14 12:10:00,73.78,73.87,73.73,73.84,19303.0,67.1149,67.1967,67.0694,67.1695,19303.0
2019-01-14 12:20:00,73.86,73.86,73.78,73.78,13946.0,67.1877,67.1877,67.1149,67.1149,13946.0
2019-01-14 12:30:00,73.78,73.82,73.76,73.78,21586.0,67.1149,67.1513,67.0967,67.1149,21586.0
2019-01-14 12:40:00,73.76,73.78,73.72,73.75,20278.0,67.0967,67.1149,67.0603,67.0876,20278.0
2019-01-14 12:50:00,73.74,73.79,73.68,73.78,19631.0,67.0785,67.124,67.0239,67.1149,19631.0
2019-01-14 13:00:00,73.79,73.89,73.75,73.89,16212.0,67.124,67.2149,67.0876,67.2149,16212.0
2019-01-14 13:10:00,73.91,73.92,73.82,73.91,17034.0,67.2331,67.2422,67.1513,67.2331,17034.0
2019-01-14 13:20:00,73.91,74.0,73.91,73.97,18559.0,67.2331,67.315,67.2331,67.2877,18559.0
2019-01-14 13:30:00,73.97,73.99,73.93,73.96,14941.0,67.2877,67.3059,67.2513,67.2786,14941.0
2019-01-14 13:40:00,73.97,73.99,73.91,73.97,18114.0,67.2877,67.3059,67.2331,67.2877,18114.0
2019-01-14 13:50:00,73.99,74.06,73.96,74.03,15665.0,67.3059,67.3696,67.2786,67.3423,15665.0
2019-01-14 14:00:00,74.03,74.09,74.02,74.02,21429.0,67.3423,67.3969,67.3332,67.3332,21429.0
2019-01-14 14:10:00,74.04,74.04,73.94,73.95,18088.0,67.3514,67.3514,67.2604,67.2695,18088.0
2019-01-14 14:20:00,73.95,74.04,73.95,74.0,21169.0,67.2695,67.3514,67.2695,67.315,21169.0
2019-01-14 14:30:00,74.0,74.02,73.98,74.0,21908.0,67.315,67.3332,67.2968,67.315,21908.0
2019-01-14 14:40:00,74.0,74.08,73.98,74.07,18121.0,67.315,67.3878,67.2968,67.3787,18121.0
2019-01-14 14:50:00,74.08,74.22,74.07,74.21,20938.0,67.3878,67.5151,67.3787,67.506,20938.0
2019-01-14 15:00:00,74.22,74.23,74.12,74.15,31979.0,67.5151,67.5242,67.4242,67.4515,31979.0
2019-01-14 15:10:00,74.15,74.15,74.08,74.1,24913.0,67.4515,67.4515,67.3878,67.406,24913.0
2019-01-14 15:20:00,74.1,74.21,74.06,74.13,37549.0,67.406,67.506,67.3696,67.4333,37549.0
2019-01-14 15:30:00,74.13,74.15,74.0,74.03,37762.0,67.4333,67.4515,67.315,67.3423,37762.0
2019-01-14 15:40:00,74.02,74.02,73.83,73.85,75140.0,67.3332,67.3332,67.1604,67.1786,75140.0
2019-01-14 15:50:00,73.86,73.98,73.82,73.85,144805.0,67.1877,67.2968,67.1513,67.1786,144805.0
2019-01-15 09:30:00,73.84,74.36,73.8,74.34,30469.0,67.1695,67.6425,67.1331,67.6243,30469.0
2019-01-15 09:40:00,74.34,74.43,74.26,74.32,16474.0,67.6243,67.7062,67.5515,67.6061,16474.0
2019-01-15 09:50:00,74.33,74.42,74.27,74.36,9974.0,67.6152,67.6971,67.5606,67.6425,9974.0
2019-01-15 10:00:00,74.37,74.55,74.34,74.34,25368.0,67.6516,67.8153,67.6243,67.6243,25368.0
2019-01-15 10:10:00,74.33,74.34,74.21,74.26,69451.0,67.6152,67.6243,67.506,67.5515,69451.0
2019-01-15 10:20:00,74.27,74.4,74.26,74.37,10070.0,67.5606,67.6789,67.5515,67.6516,10070.0
2019-01-15 10:30:00,74.42,74.46,74.33,74.4,12550.0,67.6971,67.7334,67.6152,67.6789,12550.0
2019-01-15 10:40:00,74.41,74.54,74.34,74.39,9613.0,67.688,67.8062,67.6243,67.6698,9613.0
2019-01-15 10:50:00,74.38,74.51,74.37,74.48,12123.0,67.6607,67.7789,67.6516,67.7516,12123.0
2019-01-15 11:00:00,74.46,74.52,74.43,74.43,16092.0,67.7334,67.788,67.7062,67.7062,16092.0
2019-01-15 11:10:00,74.42,74.42,74.32,74.34,11773.0,67.6971,67.6971,67.6061,67.6243,11773.0
2019-01-15 11:20:00,74.35,74.36,74.29,74.35,12453.0,67.6334,67.6425,67.5788,67.6334,12453.0
2019-01-15 11:30:00,74.35,74.35,74.27,74.3,9228.0,67.6334,67.6334,67.5606,67.5879,9228.0
2019-01-15 11:40:00,74.3,74.4,74.29,74.38,8409.0,67.5879,67.6789,67.5788,67.6607,8409.0
2019-01-15 11:50:00,74.37,74.47,74.34,74.44,11494.0,67.6516,67.7425,67.6243,67.7153,11494.0
2019-01-15 12:00:00,74.43,74.52,74.43,74.46,9092.0,67.7062,67.788,67.7062,67.7334,9092.0
2019-01-15 12:10:00,74.46,74.57,74.44,74.48,18597.0,67.7334,67.8335,67.7153,67.7516,18597.0
2019-01-15 12:20:00,74.48,74.58,74.48,74.56,20722.0,67.7516,67.8426,67.7516,67.8244,20722.0
2019-01-15 12:30:00,74.56,74.57,74.46,74.56,8396.0,67.8244,67.8335,67.7334,67.8244,8396.0
2019-01-15 12:40:00,74.58,74.58,74.48,74.51,9264.0,67.8426,67.8426,67.7516,67.7789,9264.0
2019-01-15 12:50:00,74.5,74.51,74.46,74.5,9198.0,67.7698,67.7789,67.7334,67.7698,9198.0
2019-01-15 13:00:00,74.49,74.57,74.47,74.56,9880.0,67.7607,67.8335,67.7425,67.8244,9880.0
2019-01-15 13:10:00,74.55,74.57,74.45,74.49,7748.0,67.8153,67.8335,67.7244,67.7607,7748.0
2019-01-15 13:20:00,74.51,74.56,74.51,74.54,7205.0,67.7789,67.8244,67.7789,67.8062,7205.0
2019-01-15 13:30:00,74.56,74.59,74.54,74.57,6536.0,67.8244,67.8517,67.8062,67.8335,6536.0
2019-01-15 13:40:00,74.58,74.59,74.52,74.56,6912.0,67.8426,67.8517,67.788,67.8244,6912.0
2019-01-15 13:50:00,74.58,74.65,74.55,74.63,10339.0,67.8426,67.9063,67.8153,67.8881,10339.0
2019-01-15 14:00:00,74.62,74.72,74.61,74.65,12791.0,67.879,67.97,67.8699,67.9063,12791.0
2019-01-15 14:10:00,74.66,74.69,74.6,74.66,11929.0,67.9154,67.9427,67.8608,67.9154,11929.0
2019-01-15 14:20:00,74.66,74.66,74.51,74.51,14914.0,67.9154,67.9154,67.7789,67.7789,14914.0
2019-01-15 14:30:00,74.51,74.62,74.49,74.58,19744.0,67.7789,67.879,67.7607,67.8426,19744.0
2019-01-15 14:40:00,74.55,74.69,74.55,74.65,15595.0,67.8153,67.9427,67.8153,67.9063,15595.0
2019-01-15 14:50:00,74.68,74.72,74.58,74.61,13073.0,67.9336,67.97,67.8426,67.8699,13073.0
2019-01-15 15:00:00,74.6,74.73,74.59,74.71,26956.0,67.8608,67.9791,67.8517,67.9609,26956.0
2019-01-15 15:10:00,74.71,74.72,74.66,74.7,34560.0,67.9609,67.97,67.9154,67.9518,34560.0
2019-01-15 15:20:00,74.7,74.71,74.65,74.69,76162.0,67.9518,67.9609,67.9063,67.9427,76162.0
2019-01-15 15:30:00,74.68,74.74,74.67,74.72,39105.0,67.9336,67.9882,67.9245,67.97,39105.0
2019-01-15 15:40:00,74.72,74.92,74.72,74.84,61599.0,67.97,68.1519,67.97,68.0791,61599.0
2019-01-15 15:50:00,74.84,74.9,74.8,74.88,84154.0,68.0791,68.1337,68.0427,68.1155,84154.0
2019-01-16 09:30:00,74.78,74.96,74.66,74.71,29323.0,68.0245,68.1883,67.9154,67.9609,29323.0
2019-01-16 09:40:00,74.69,74.74,74.54,74.6,13182.0,67.9427,67.9882,67.8062,67.8608,13182.0
2019-01-16 09:50:00,74.58,74.59,74.45,74.49,12472.0,67.8426,67.8517,67.7244,67.7607,12472.0
2019-01-16 10:00:00,74.53,74.59,74.5,74.52,12370.0,67.7971,67.8517,67.7698,67.788,12370.0
2019-01-16 10:10:00,74.53,74.55,74.43,74.45,9481.0,67.7971,67.8153,67.7062,67.7244,9481.0
2019-01-16 10:20:00,74.46,74.57,74.46,74.56,4720.0,67.7334,67.8335,67.7334,67.8244,4720.0
2019-01-16 10:30:00,74.54,74.56,74.48,74.53,9926.0,67.8062,67.8244,67.7516,67.7971,9926.0
2019-01-16 10:40:00,74.54,74.54,74.33,74.35,11402.0,67.8062,67.8062,67.6152,67.6334,11402.0
2019-01-16 10:50:00,74.36,74.47,74.36,74.47,7809.0,67.6425,67.7425,67.6425,67.7425,7809.0
2019-01-16 11:00:00,74.47,74.47,74.24,74.24,10297.0,67.7425,67.7425,67.5333,67.5333,10297.0
2019-01-16 11:10:00,74.24,74.37,74.2,74.37,7307.0,67.5333,67.6516,67.4969,67.6516,7307.0
2019-01-16 11:20:00,74.4,74.48,74.38,74.48,5286.0,67.6789,67.7516,67.6607,67.7516,5286.0
2019-01-16 11:30:00,74.5,74.52,74.44,74.49,4733.0,67.7698,67.788,67.7153,67.7607,4733.0
2019-01-16 11:40:00,74.48,74.49,74.28,74.28,7502.0,67.7516,67.7607,67.5697,67.5697,7502.0
2019-01-16 11:50:00,74.28,74.32,74.22,74.3,7178.0,67.5697,67.6061,67.5151,67.5879,7178.0
2019-01-16 12:00:00,74.32,74.36,74.28,74.29,9010.0,67.6061,67.6425,67.5697,67.5788,9010.0
2019-01-16 12:10:00,74.31,74.44,74.3,74.42,8572.0,67.597,67.7153,67.5879,67.6971,8572.0
2019-01-16 12:20:00,74.41,74.49,74.41,74.49,5600.0,67.688,67.7607,67.688,67.7607,5600.0
2019-01-16 12:30:00,74.49,74.49,74.38,74.4,4891.0,67.7607,67.7607,67.6607,67.6789,4891.0
2019-01-16 12:40:00,74.4,74.41,74.32,74.33,9825.0,67.6789,67.688,67.6061,67.6152,9825.0
2019-01-16 12:50:00,74.33,74.35,74.25,74.28,10795.0,67.6152,67.6334,67.5424,67.5697,10795.0
2019-01-16 13:00:00,74.28,74.31,74.21,74.23,8806.0,67.5697,67.597,67.506,67.5242,8806.0
2019-01-16 13:10:00,74.25,74.35,74.24,74.33,10626.0,67.5424,67.6334,67.5333,67.6152,10626.0
2019-01-16 13:20:00,74.32,74.33,74.29,74.3,3875.0,67.6061,67.6152,67.5788,67.5879,3875.0
2019-01-16 13:30:00,74.3,74.31,74.24,74.24,5871.0,67.5879,67.597,67.5333,67.5333,5871.0
2019-01-16 13:40:00,74.23,74.32,74.19,74.32,9636.0,67.5242,67.6061,67.4878,67.6061,9636.0
2019-01-16 13:50:00,74.32,74.38,74.3,74.36,6938.0,67.6061,67.6607,67.5879,67.6425,6938.0
2019-01-16 14:00:00,74.37,74.42,74.36,74.37,6986.0,67.6516,67.6971,67.6425,67.6516,6986.0
2019-01-16 14:10:00,74.35,74.43,74.35,74.42,9051.0,67.6334,67.7062,67.6334,67.6971,9051.0
2019-01-16 14:20:00,74.43,74.49,74.43,74.44,6687.0,67.7062,67.7607,67.7062,67.7153,6687.0
2019-01-16 14:30:00,74.42,74.44,74.4,74.44,11692.0,67.6971,67.7153,67.6789,67.7153,11692.0
2019-01-16 14:40:00,74.44,74.44,74.39,74.44,8151.0,67.7153,67.7153,67.6698,67.7153,8151.0
2019-01-16 14:50:00,74.44,74.45,74.35,74.38,15873.0,67.7153,67.7244,67.6334,67.6607,15873.0
2019-01-16 15:00:00,74.39,74.43,74.34,74.36,16956.0,67.6698,67.7062,67.6243,67.6425,16956.0
2019-01-16 15:10:00,74.35,74.37,74.28,74.36,15625.0,67.6334,67.6516,67.5697,67.6425,15625.0
2019-01-16 15:20:00,74.36,74.42,74.34,74.39,16692.0,67.6425,67.6971,67.6243,67.6698,16692.0
2019-01-16 15:30:00,74.4,74.41,74.29,74.37,36512.0,67.6789,67.688,67.5788,67.6516,36512.0
2019-01-16 15:40:00,74.39,74.43,74.37,74.41,46094.0,67.6698,67.7062,67.6516,67.688,46094.0
2019-01-16 15:50:00,74.41,74.5,74.32,74.41,106768.0,67.688,67.7698,67.6061,67.688,106768.0
2019-01-17 09:30:00,74.25,74.81,74.2,74.78,48839.0,67.5424,68.0518,67.4969,68.0245,48839.0
2019-01-17 09:40:00,74.78,75.06,74.78,74.98,40956.0,68.0245,68.2792,68.0245,68.2065,40956.0
2019-01-17 09:50:00,74.96,75.03,74.79,74.88,9476.0,68.1883,68.252,68.0336,68.1155,9476.0
2019-01-17 10:00:00,74.93,75.03,74.9,74.91,9426.0,68.161,68.252,68.1337,68.1428,9426.0
2019-01-17 10:10:00,74.9,75.01,74.9,74.96,19715.0,68.1337,68.2338,68.1337,68.1883,19715.0
2019-01-17 10:20:00,74.93,74.95,74.87,74.9,17183.0,68.161,68.1792,68.1064,68.1337,17183.0
2019-01-17 10:30:00,74.92,74.96,74.87,74.89,10152.0,68.1519,68.1883,68.1064,68.1246,10152.0
2019-01-17 10:40:00,74.9,74.9,74.8,74.84,10815.0,68.1337,68.1337,68.0427,68.0791,10815.0
2019-01-17 10:50:00,74.84,74.84,74.7,74.75,14669.0,68.0791,68.0791,67.9518,67.9973,14669.0
2019-01-17 11:00:00,74.76,74.84,74.76,74.84,6924.0,68.0063,68.0791,68.0063,68.0791,6924.0
2019-01-17 11:10:00,74.86,74.91,74.85,74.85,5681.0,68.0973,68.1428,68.0882,68.0882,5681.0
2019-01-17 11:20:00,74.86,74.91,74.84,74.9,17681.0,68.0973,68.1428,68.0791,68.1337,17681.0
2019-01-17 11:30:00,74.88,74.88,74.83,74.83,8205.0,68.1155,68.1155,68.07,68.07,8205.0
2019-01-17 11:40:00,74.85,74.91,74.83,74.9,11462.0,68.0882,68.1428,68.07,68.1337,11462.0
2019-01-17 11:50:00,74.9,74.9,74.8,74.84,8981.0,68.1337,68.1337,68.0427,68.0791,8981.0
2019-01-17 12:00:00,74.83,74.85,74.77,74.78,11576.0,68.07,68.0882,68.0154,68.0245,11576.0
2019-01-17 12:10:00,74.79,74.91,74.74,74.86,78051.0,68.0336,68.1428,67.9882,68.0973,78051.0
2019-01-17 12:20:00,74.85,74.98,74.76,74.97,85290.0,68.0882,68.2065,68.0063,68.1974,85290.0
2019-01-17 12:30:00,74.97,74.97,74.84,74.92,23662.0,68.1974,68.1974,68.0791,68.1519,23662.0
2019-01-17 12:40:00,74.95,74.97,74.83,74.86,24960.0,68.1792,68.1974,68.07,68.0973,24960.0
2019-01-17 12:50:00,74.86,74.87,74.71,74.71,9392.0,68.0973,68.1064,67.9609,67.9609,9392.0
2019-01-17 13:00:00,74.75,74.83,74.74,74.78,15220.0,67.9973,68.07,67.9882,68.0245,15220.0
2019-01-17 13:10:00,74.78,74.82,74.71,74.81,13894.0,68.0245,68.0609,67.9609,68.0518,13894.0
2019-01-17 13:20:00,74.8,74.82,74.75,74.81,8972.0,68.0427,68.0609,67.9973,68.0518,8972.0
2019-01-17 13:30:00,74.8,74.83,74.79,74.83,4884.0,68.0427,68.07,68.0336,68.07,4884.0
2019-01-17 13:40:00,74.84,74.85,74.77,74.78,8263.0,68.0791,68.0882,68.0154,68.0245,8263.0
2019-01-17 13:50:00,74.78,74.85,74.76,74.83,29910.0,68.0245,68.0882,68.0063,68.07,29910.0
2019-01-17 14:00:00,74.88,74.91,74.85,74.87,11691.0,68.1155,68.1428,68.0882,68.1064,11691.0
2019-01-17 14:10:00,74.88,74.89,74.79,74.81,6014.0,68.1155,68.1246,68.0336,68.0518,6014.0
2019-01-17 14:20:00,74.84,74.84,74.75,74.77,7208.0,68.0791,68.0791,67.9973,68.0154,7208.0
2019-01-17 14:30:00,74.77,74.91,74.75,74.89,15970.0,68.0154,68.1428,67.9973,68.1246,15970.0
2019-01-17 14:40:00,74.89,75.24,74.89,75.23,17301.0,68.1246,68.443,68.1246,68.4339,17301.0
2019-01-17 14:50:00,75.21,75.25,74.98,75.09,10294.0,68.4157,68.4521,68.2065,68.3065,10294.0
2019-01-17 15:00:00,75.06,75.1,74.87,74.99,10007.0,68.2792,68.3156,68.1064,68.2156,10007.0
2019-01-17 15:10:00,74.98,75.01,74.91,74.99,16984.0,68.2065,68.2338,68.1428,68.2156,16984.0
2019-01-17 15:20:00,74.99,75.04,74.89,75.03,32107.0,68.2156,68.2611,68.1246,68.252,32107.0
2019-01-17 15:30:00,75.04,75.16,75.04,75.11,13048.0,68.2611,68.3702,68.2611,68.3247,13048.0
2019-01-17 15:40:00,75.12,75.13,75.01,75.02,25180.0,68.3338,68.3429,68.2338,68.2429,25180.0
2019-01-17 15:50:00,75.03,75.08,74.97,75.07,44789.0,68.252,68.2974,68.1974,68.2883,44789.0
2019-01-18 09:30:00,75.34,75.62,75.16,75.62,121481.0,68.534,68.7887,68.3702,68.7887,121481.0
2019-01-18 09:40:00,75.64,75.72,75.43,75.63,13150.0,68.8069,68.8796,68.6158,68.7978,13150.0
2019-01-18 09:50:00,75.65,75.65,75.25,75.31,7745.0,68.8159,68.8159,68.4521,68.5067,7745.0
2019-01-18 10:00:00,75.25,75.3,75.16,75.24,6684.0,68.4521,68.4976,68.3702,68.443,6684.0
2019-01-18 10:10:00,75.25,75.37,75.17,75.24,10045.0,68.4521,68.5612,68.3793,68.443,10045.0
2019-01-18 10:20:00,75.29,75.35,75.12,75.35,15783.0,68.4885,68.543,68.3338,68.543,15783.0
2019-01-18 10:30:00,75.36,75.44,75.31,75.31,10070.0,68.5521,68.6249,68.5067,68.5067,10070.0
2019-01-18 10:40:00,75.32,75.59,75.31,75.49,9217.0,68.5158,68.7614,68.5067,68.6704,9217.0
2019-01-18 10:50:00,75.5,75.54,75.45,75.46,7937.0,68.6795,68.7159,68.634,68.6431,7937.0
2019-01-18 11:00:00,75.48,75.58,75.42,75.5,8687.0,68.6613,68.7523,68.6067,68.6795,8687.0
2019-01-18 11:10:00,75.49,75.58,75.45,75.54,6339.0,68.6704,68.7523,68.634,68.7159,6339.0
2019-01-18 11:20:00,75.57,75.7,75.55,75.69,8771.0,68.7432,68.8614,68.725,68.8523,8771.0
2019-01-18 11:30:00,75.69,75.78,75.67,75.74,5859.0,68.8523,68.9342,68.8341,68.8978,5859.0
2019-01-18 11:40:00,75.72,75.73,75.62,75.63,6905.0,68.8796,68.8887,68.7887,68.7978,6905.0
2019-01-18 11:50:00,75.65,75.78,75.63,75.74,3961.0,68.8159,68.9342,68.7978,68.8978,3961.0
2019-01-18 12:00:00,75.78,75.85,75.72,75.76,10453.0,68.9342,68.9979,68.8796,68.916,10453.0
2019-01-18 12:10:00,75.74,75.96,75.74,75.82,12336.0,68.8978,69.0979,68.8978,68.9706,12336.0
2019-01-18 12:20:00,75.8,75.9,75.74,75.83,18819.0,68.9524,69.0434,68.8978,68.9797,18819.0
2019-01-18 12:30:00,75.82,75.86,75.79,75.8,4478.0,68.9706,69.007,68.9433,68.9524,4478.0
2019-01-18 12:40:00,75.79,75.84,75.76,75.77,6009.0,68.9433,68.9888,68.916,68.9251,6009.0
2019-01-18 12:50:00,75.75,75.76,75.65,75.68,22359.0,68.9069,68.916,68.8159,68.8432,22359.0
2019-01-18 13:00:00,75.69,75.83,75.67,75.79,6180.0,68.8523,68.9797,68.8341,68.9433,6180.0
2019-01-18 13:10:00,75.79,75.81,75.7,75.74,5206.0,68.9433,68.9615,68.8614,68.8978,5206.0
2019-01-18 13:20:00,75.74,75.8,75.67,75.7,7353.0,68.8978,68.9524,68.8341,68.8614,7353.0
2019-01-18 13:30:00,75.73,75.73,75.64,75.66,3175.0,68.8887,68.8887,68.8069,68.825,3175.0
2019-01-18 13:40:00,75.66,75.82,75.66,75.79,9999.0,68.825,68.9706,68.825,68.9433,9999.0
2019-01-18 13:50:00,75.79,75.87,75.75,75.85,4694.0,68.9433,69.0161,68.9069,68.9979,4694.0
2019-01-18 14:00:00,75.84,75.91,75.82,75.87,6357.0,68.9888,69.0525,68.9706,69.0161,6357.0
2019-01-18 14:10:00,75.87,75.87,75.63,75.67,26479.0,69.0161,69.0161,68.7978,68.8341,26479.0
2019-01-18 14:20:00,75.66,75.74,75.64,75.67,4973.0,68.825,68.8978,68.8069,68.8341,4973.0
2019-01-18 14:30:00,75.67,75.76,75.65,75.66,9405.0,68.8341,68.916,68.8159,68.825,9405.0
2019-01-18 14:40:00,75.67,75.7,75.63,75.68,6748.0,68.8341,68.8614,68.7978,68.8432,6748.0
2019-01-18 14:50:00,75.7,75.82,75.67,75.8,17134.0,68.8614,68.9706,68.8341,68.9524,17134.0
2019-01-18 15:00:00,75.8,75.91,75.78,75.86,102772.0,68.9524,69.0525,68.9342,69.007,102772.0
2019-01-18 15:10:00,75.84,76.02,75.82,75.92,31103.0,68.9888,69.1525,68.9706,69.0616,31103.0
2019-01-18 15:20:00,75.93,75.99,75.89,75.97,27199.0,69.0707,69.1252,69.0343,69.107,27199.0
2019-01-18 15:30:00,75.98,76.06,75.96,76.04,40674.0,69.1161,69.1889,69.0979,69.1707,40674.0
2019-01-18 15:40:00,76.04,76.22,76.04,76.19,59378.0,69.1707,69.3345,69.1707,69.3072,59378.0
2019-01-18 15:50:00,76.19,76.26,76.14,76.24,173030.0,69.3072,69.3708,69.2617,69.3526,173030.0
2019-01-22 09:30:00,76.1,76.32,75.89,76.21,34122.0,69.2253,69.4254,69.0343,69.3254,34122.0
2019-01-22 09:40:00,76.2,76.36,76.02,76.31,14781.0,69.3163,69.4618,69.1525,69.4163,14781.0
2019-01-22 09:50:00,76.34,76.46,76.3,76.46,37351.0,69.4436,69.5528,69.4072,69.5528,37351.0
2019-01-22 10:00:00,76.47,76.47,76.34,76.34,11804.0,69.5619,69.5619,69.4436,69.4436,11804.0
2019-01-22 10:10:00,76.34,76.52,76.3,76.47,19158.0,69.4436,69.6074,69.4072,69.5619,19158.0
2019-01-22 10:20:00,76.47,76.6,76.42,76.49,16638.0,69.5619,69.6801,69.5164,69.5801,16638.0
2019-01-22 10:30:00,76.48,76.6,76.31,76.31,13482.0,69.571,69.6801,69.4163,69.4163,13482.0
2019-01-22 10:40:00,76.31,76.35,76.22,76.23,11476.0,69.4163,69.4527,69.3345,69.3436,11476.0
2019-01-22 10:50:00,76.25,76.28,76.14,76.14,11838.0,69.3617,69.389,69.2617,69.2617,11838.0
2019-01-22 11:00:00,76.13,76.15,76.07,76.13,23113.0,69.2526,69.2708,69.198,69.2526,23113.0
2019-01-22 11:10:00,76.11,76.16,76.02,76.04,15814.0,69.2344,69.2799,69.1525,69.1707,15814.0
2019-01-22 11:20:00,76.07,76.14,76.06,76.07,11177.0,69.198,69.2617,69.1889,69.198,11177.0
2019-01-22 11:30:00,76.09,76.19,76.09,76.14,9144.0,69.2162,69.3072,69.2162,69.2617,9144.0
2019-01-22 11:40:00,76.13,76.13,76.04,76.07,13278.0,69.2526,69.2526,69.1707,69.198,13278.0
2019-01-22 11:50:00,76.07,76.09,76.01,76.03,6594.0,69.198,69.2162,69.1434,69.1616,6594.0
2019-01-22 12:00:00,76.02,76.05,75.95,76.02,8366.0,69.1525,69.1798,69.0888,69.1525,8366.0
2019-01-22 12:10:00,76.03,76.06,75.97,75.97,10383.0,69.1616,69.1889,69.107,69.107,10383.0
2019-01-22 12:20:00,75.98,75.98,75.84,75.9,6411.0,69.1161,69.1161,68.9888,69.0434,6411.0
2019-01-22 12:30:00,75.92,75.94,75.83,75.87,10961.0,69.0616,69.0797,68.9797,69.0161,10961.0
2019-01-22 12:40:00,75.86,75.93,75.85,75.9,6024.0,69.007,69.0707,68.9979,69.0434,6024.0
2019-01-22 12:50:00,75.92,75.96,75.89,75.95,7437.0,69.0616,69.0979,69.0343,69.0888,7437.0
2019-01-22 13:00:00,75.94,75.94,75.74,75.74,9331.0,69.0797,69.0797,68.8978,68.8978,9331.0
2019-01-22 13:10:00,75.75,75.81,75.68,75.79,9080.0,68.9069,68.9615,68.8432,68.9433,9080.0
2019-01-22 13:20:00,75.78,76.0,75.78,75.97,14802.0,68.9342,69.1343,68.9342,69.107,14802.0
2019-01-22 13:30:00,75.98,76.02,75.93,75.97,20184.0,69.1161,69.1525,69.0707,69.107,20184.0
2019-01-22 13:40:00,75.97,76.03,75.96,76.03,11464.0,69.107,69.1616,69.0979,69.1616,11464.0
2019-01-22 13:50:00,76.03,76.15,76.03,76.11,14900.0,69.1616,69.2708,69.1616,69.2344,14900.0
2019-01-22 14:00:00,76.11,76.11,75.92,75.92,28844.0,69.2344,69.2344,69.0616,69.0616,28844.0
2019-01-22 14:10:00,75.91,75.98,75.89,75.94,10816.0,69.0525,69.1161,69.0343,69.0797,10816.0
2019-01-22 14:20:00,75.96,75.96,75.85,75.9,9217.0,69.0979,69.0979,68.9979,69.0434,9217.0
2019-01-22 14:30:00,75.9,75.95,75.84,75.86,10883.0,69.0434,69.0888,68.9888,69.007,10883.0
2019-01-22 14:40:00,75.88,75.91,75.76,75.78,7293.0,69.0252,69.0525,68.916,68.9342,7293.0
2019-01-22 14:50:00,75.78,75.92,75.76,75.9,11754.0,68.9342,69.0616,68.916,69.0434,11754.0
2019-01-22 15:00:00,75.91,75.92,75.73,75.75,17227.0,69.0525,69.0616,68.8887,68.9069,17227.0
2019-01-22 15:10:00,75.77,75.81,75.68,75.81,15510.0,68.9251,68.9615,68.8432,68.9615,15510.0
2019-01-22 15:20:00,75.81,75.91,75.81,75.89,14126.0,68.9615,69.0525,68.9615,69.0343,14126.0
2019-01-22 15:30:00,75.89,75.93,75.7,75.93,32755.0,69.0343,69.0707,68.8614,69.0707,32755.0
2019-01-22 15:40:00,75.94,76.03,75.79,75.83,33103.0,69.0797,69.1616,68.9433,68.9797,33103.0
2019-01-22 15:50:00,75.83,76.18,75.78,76.18,111050.0,68.9797,69.2981,68.9342,69.2981,111050.0
2019-01-23 09:30:00,76.06,76.4,76.06,76.13,33222.0,69.1889,69.4982,69.1889,69.2526,33222.0
2019-01-23 09:40:00,76.14,76.36,76.06,76.28,19286.0,69.2617,69.4618,69.1889,69.389,19286.0
2019-01-23 09:50:00,76.26,76.31,76.2,76.29,16551.0,69.3708,69.4163,69.3163,69.3981,16551.0
2019-01-23 10:00:00,76.29,76.44,76.29,76.41,19076.0,69.3981,69.5346,69.3981,69.5073,19076.0
2019-01-23 10:10:00,76.4,76.44,76.35,76.38,12682.0,69.4982,69.5346,69.4527,69.48,12682.0
2019-01-23 10:20:00,76.4,76.4,76.25,76.27,31284.0,69.4982,69.4982,69.3617,69.3799,31284.0
2019-01-23 10:30:00,76.28,76.29,76.14,76.17,45013.0,69.389,69.3981,69.2617,69.289,45013.0
2019-01-23 10:40:00,76.16,76.18,76.05,76.06,10454.0,69.2799,69.2981,69.1798,69.1889,10454.0
2019-01-23 10:50:00,76.05,76.09,75.96,76.09,11884.0,69.1798,69.2162,69.0979,69.2162,11884.0
2019-01-23 11:00:00,76.1,76.19,76.02,76.1,36727.0,69.2253,69.3072,69.1525,69.2253,36727.0
2019-01-23 11:10:00,76.11,76.19,76.07,76.17,7318.0,69.2344,69.3072,69.198,69.289,7318.0
2019-01-23 11:20:00,76.17,76.27,76.15,76.27,6265.0,69.289,69.3799,69.2708,69.3799,6265.0
2019-01-23 11:30:00,76.27,76.35,76.27,76.3,11638.0,69.3799,69.4527,69.3799,69.4072,11638.0
2019-01-23 11:40:00,76.29,76.34,76.25,76.26,10003.0,69.3981,69.4436,69.3617,69.3708,10003.0
2019-01-23 11:50:00,76.28,76.3,76.17,76.21,23395.0,69.389,69.4072,69.289,69.3254,23395.0
2019-01-23 12:00:00,76.2,76.2,75.99,76.05,12697.0,69.3163,69.3163,69.1252,69.1798,12697.0
2019-01-23 12:10:00,76.06,76.15,76.04,76.1,34888.0,69.1889,69.2708,69.1707,69.2253,34888.0
2019-01-23 12:20:00,76.12,76.28,76.1,76.24,11784.0,69.2435,69.389,69.2253,69.3526,11784.0
2019-01-23 12:30:00,76.23,76.25,76.17,76.19,6810.0,69.3436,69.3617,69.289,69.3072,6810.0
2019-01-23 12:40:00,76.2,76.26,76.2,76.23,7437.0,69.3163,69.3708,69.3163,69.3436,7437.0
2019-01-23 12:50:00,76.21,76.33,76.2,76.32,20700.0,69.3254,69.4345,69.3163,69.4254,20700.0
2019-01-23 13:00:00,76.31,76.31,76.15,76.24,14035.0,69.4163,69.4163,69.2708,69.3526,14035.0
2019-01-23 13:10:00,76.23,76.31,76.17,76.26,11462.0,69.3436,69.4163,69.289,69.3708,11462.0
2019-01-23 13:20:00,76.26,76.27,76.16,76.16,18541.0,69.3708,69.3799,69.2799,69.2799,18541.0
2019-01-23 13:30:00,76.15,76.28,76.15,76.23,8670.0,69.2708,69.389,69.2708,69.3436,8670.0
2019-01-23 13:40:00,76.23,76.3,76.22,76.28,8063.0,69.3436,69.4072,69.3345,69.389,8063.0
2019-01-23 13:50:00,76.27,76.33,76.25,76.27,15457.0,69.3799,69.4345,69.3617,69.3799,15457.0
2019-01-23 14:00:00,76.28,76.33,76.28,76.31,9093.0,69.389,69.4345,69.389,69.4163,9093.0
2019-01-23 14:10:00,76.31,76.31,76.12,76.14,16050.0,69.4163,69.4163,69.2435,69.2617,16050.0
2019-01-23 14:20:00,76.14,76.2,76.13,76.18,9789.0,69.2617,69.3163,69.2526,69.2981,9789.0
2019-01-23 14:30:00,76.18,76.19,76.1,76.12,13551.0,69.2981,69.3072,69.2253,69.2435,13551.0
2019-01-23 14:40:00,76.11,76.14,76.04,76.12,9581.0,69.2344,69.2617,69.1707,69.2435,9581.0
2019-01-23 14:50:00,76.15,76.2,76.12,76.12,13362.0,69.2708,69.3163,69.2435,69.2435,13362.0
2019-01-23 15:00:00,76.13,76.2,76.11,76.11,26571.0,69.2526,69.3163,69.2344,69.2344,26571.0
2019-01-23 15:10:00,76.11,76.3,76.1,76.27,12779.0,69.2344,69.4072,69.2253,69.3799,12779.0
2019-01-23 15:20:00,76.28,76.32,76.27,76.29,29441.0,69.389,69.4254,69.3799,69.3981,29441.0
2019-01-23 15:30:00,76.3,76.3,76.15,76.18,30973.0,69.4072,69.4072,69.2708,69.2981,30973.0
2019-01-23 15:40:00,76.19,76.27,76.17,76.27,49464.0,69.3072,69.3799,69.289,69.3799,49464.0
2019-01-23 15:50:00,76.27,76.27,76.18,76.26,105319.0,69.3799,69.3799,69.2981,69.3708,105319.0
2019-01-24 09:30:00,76.18,76.33,75.96,76.0,13889.0,69.2981,69.4345,69.0979,69.1343,13889.0
2019-01-24 09:40:00,75.99,76.12,75.93,75.94,8180.0,69.1252,69.2435,69.0707,69.0797,8180.0
2019-01-24 09:50:00,75.94,76.01,75.79,75.84,14760.0,69.0797,69.1434,68.9433,68.9888,14760.0
2019-01-24 10:00:00,75.84,75.93,75.83,75.86,8233.0,68.9888,69.0707,68.9797,69.007,8233.0
2019-01-24 10:10:00,75.86,76.01,75.85,75.98,19955.0,69.007,69.1434,68.9979,69.1161,19955.0
2019-01-24 10:20:00,75.97,76.1,75.92,76.09,12324.0,69.107,69.2253,69.0616,69.2162,12324.0
2019-01-24 10:30:00,76.1,76.14,76.04,76.07,6412.0,69.2253,69.2617,69.1707,69.198,6412.0
2019-01-24 10:40:00,76.09,76.13,76.04,76.11,8492.0,69.2162,69.2526,69.1707,69.2344,8492.0
2019-01-24 10:50:00,76.1,76.12,76.02,76.11,19673.0,69.2253,69.2435,69.1525,69.2344,19673.0
2019-01-24 11:00:00,76.11,76.12,75.99,76.04,12640.0,69.2344,69.2435,69.1252,69.1707,12640.0
2019-01-24 11:10:00,76.05,76.05,75.92,75.92,12300.0,69.1798,69.1798,69.0616,69.0616,12300.0
2019-01-24 11:20:00,75.91,75.92,75.82,75.84,9749.0,69.0525,69.0616,68.9706,68.9888,9749.0
2019-01-24 11:30:00,75.84,75.92,75.77,75.9,13554.0,68.9888,69.0616,68.9251,69.0434,13554.0
2019-01-24 11:40:00,75.93,75.93,75.87,75.92,6396.0,69.0707,69.0707,69.0161,69.0616,6396.0
2019-01-24 11:50:00,75.91,75.94,75.89,75.89,5276.0,69.0525,69.0797,69.0343,69.0343,5276.0
2019-01-24 12:00:00,75.9,75.91,75.8,75.8,8907.0,69.0434,69.0525,68.9524,68.9524,8907.0
2019-01-24 12:10:00,75.79,75.81,75.75,75.8,8060.0,68.9433,68.9615,68.9069,68.9524,8060.0
2019-01-24 12:20:00,75.79,75.84,75.79,75.81,5277.0,68.9433,68.9888,68.9433,68.9615,5277.0
2019-01-24 12:30:00,75.8,75.85,75.8,75.81,5672.0,68.9524,68.9979,68.9524,68.9615,5672.0
2019-01-24 12:40:00,75.81,75.84,75.8,75.81,3912.0,68.9615,68.9888,68.9524,68.9615,3912.0
2019-01-24 12:50:00,75.8,75.8,75.73,75.76,5180.0,68.9524,68.9524,68.8887,68.916,5180.0
2019-01-24 13:00:00,75.76,75.77,75.71,75.76,7537.0,68.916,68.9251,68.8705,68.916,7537.0
2019-01-24 13:10:00,75.75,75.75,75.61,75.68,5998.0,68.9069,68.9069,68.7796,68.8432,5998.0
2019-01-24 13:20:00,75.69,75.78,75.67,75.76,6096.0,68.8523,68.9342,68.8341,68.916,6096.0
2019-01-24 13:30:00,75.76,75.83,75.76,75.8,7548.0,68.916,68.9797,68.916,68.9524,7548.0
2019-01-24 13:40:00,75.81,75.86,75.78,75.84,7864.0,68.9615,69.007,68.9342,68.9888,7864.0
2019-01-24 13:50:00,75.85,75.97,75.84,75.97,21011.0,68.9979,69.107,68.9888,69.107,21011.0
2019-01-24 14:00:00,75.94,75.95,75.84,75.93,11163.0,69.0797,69.0888,68.9888,69.0707,11163.0
2019-01-24 14:10:00,75.93,75.94,75.84,75.86,8008.0,69.0707,69.0797,68.9888,69.007,8008.0
2019-01-24 14:20:00,75.86,75.88,75.79,75.83,8140.0,69.007,69.0252,68.9433,68.9797,8140.0
2019-01-24 14:30:00,75.82,75.82,75.75,75.77,9250.0,68.9706,68.9706,68.9069,68.9251,9250.0
2019-01-24 14:40:00,75.76,75.76,75.71,75.72,8021.0,68.916,68.916,68.8705,68.8796,8021.0
2019-01-24 14:50:00,75.73,75.76,75.7,75.73,11538.0,68.8887,68.916,68.8614,68.8887,11538.0
2019-01-24 15:00:00,75.76,75.82,75.74,75.79,9360.0,68.916,68.9706,68.8978,68.9433,9360.0
2019-01-24 15:10:00,75.79,75.88,75.78,75.82,14768.0,68.9433,69.0252,68.9342,68.9706,14768.0
2019-01-24 15:20:00,75.82,75.83,75.75,75.76,12394.0,68.9706,68.9797,68.9069,68.916,12394.0
2019-01-24 15:30:00,75.76,75.77,75.68,75.72,15233.0,68.916,68.9251,68.8432,68.8796,15233.0
2019-01-24 15:40:00,75.7,75.76,75.7,75.72,22271.0,68.8614,68.916,68.8614,68.8796,22271.0
2019-01-24 15:50:00,75.72,75.86,75.7,75.84,65790.0,68.8796,69.007,68.8614,68.9888,65790.0
2019-01-25 09:30:00,76.15,76.43,76.06,76.1,16616.0,69.2708,69.5255,69.1889,69.2253,16616.0
2019-01-25 09:40:00,76.12,76.15,76.02,76.12,5740.0,69.2435,69.2708,69.1525,69.2435,5740.0
2019-01-25 09:50:00,76.12,76.23,76.11,76.21,8820.0,69.2435,69.3436,69.2344,69.3254,8820.0
2019-01-25 10:00:00,76.18,76.27,76.18,76.23,8304.0,69.2981,69.3799,69.2981,69.3436,8304.0
2019-01-25 10:10:00,76.24,76.35,76.24,76.28,10844.0,69.3526,69.4527,69.3526,69.389,10844.0
2019-01-25 10:20:00,76.25,76.41,76.25,76.39,8748.0,69.3617,69.5073,69.3617,69.4891,8748.0
2019-01-25 10:30:00,76.4,76.52,76.31,76.51,19009.0,69.4982,69.6074,69.4163,69.5983,19009.0
2019-01-25 10:40:00,76.52,76.58,76.5,76.5,10700.0,69.6074,69.6619,69.5892,69.5892,10700.0
2019-01-25 10:50:00,76.49,76.55,76.48,76.53,20053.0,69.5801,69.6346,69.571,69.6165,20053.0
2019-01-25 11:00:00,76.53,76.55,76.47,76.54,17704.0,69.6165,69.6346,69.5619,69.6255,17704.0
2019-01-25 11:10:00,76.54,76.62,76.52,76.61,15138.0,69.6255,69.6983,69.6074,69.6892,15138.0
2019-01-25 11:20:00,76.61,76.66,76.55,76.58,12802.0,69.6892,69.7347,69.6346,69.6619,12802.0
2019-01-25 11:30:00,76.58,76.6,76.51,76.52,14991.0,69.6619,69.6801,69.5983,69.6074,14991.0
2019-01-25 11:40:00,76.53,76.54,76.49,76.53,9393.0,69.6165,69.6255,69.5801,69.6165,9393.0
2019-01-25 11:50:00,76.52,76.58,76.52,76.57,11922.0,69.6074,69.6619,69.6074,69.6528,11922.0
2019-01-25 12:00:00,76.55,76.6,76.52,76.53,12202.0,69.6346,69.6801,69.6074,69.6165,12202.0
2019-01-25 12:10:00,76.52,76.55,76.44,76.46,9545.0,69.6074,69.6346,69.5346,69.5528,9545.0
2019-01-25 12:20:00,76.46,76.53,76.39,76.5,6695.0,69.5528,69.6165,69.4891,69.5892,6695.0
2019-01-25 12:30:00,76.49,76.5,76.45,76.48,9725.0,69.5801,69.5892,69.5437,69.571,9725.0
2019-01-25 12:40:00,76.48,76.49,76.28,76.35,11942.0,69.571,69.5801,69.389,69.4527,11942.0
2019-01-25 12:50:00,76.35,76.38,76.28,76.38,9026.0,69.4527,69.48,69.389,69.48,9026.0
2019-01-25 13:00:00,76.37,76.4,76.33,76.36,8993.0,69.4709,69.4982,69.4345,69.4618,8993.0
2019-01-25 13:10:00,76.35,76.38,76.33,76.38,5425.0,69.4527,69.48,69.4345,69.48,5425.0
2019-01-25 13:20:00,76.38,76.4,76.35,76.36,7510.0,69.48,69.4982,69.4527,69.4618,7510.0
2019-01-25 13:30:00,76.35,76.36,76.25,76.28,9600.0,69.4527,69.4618,69.3617,69.389,9600.0
2019-01-25 13:40:00,76.3,76.33,76.22,76.25,9054.0,69.4072,69.4345,69.3345,69.3617,9054.0
2019-01-25 13:50:00,76.25,76.27,76.21,76.27,3400.0,69.3617,69.3799,69.3254,69.3799,3400.0
2019-01-25 14:00:00,76.28,76.31,76.24,76.3,6959.0,69.389,69.4163,69.3526,69.4072,6959.0
2019-01-25 14:10:00,76.28,76.35,76.24,76.31,9701.0,69.389,69.4527,69.3526,69.4163,9701.0
2019-01-25 14:20:00,76.3,76.3,76.17,76.2,7699.0,69.4072,69.4072,69.289,69.3163,7699.0
2019-01-25 14:30:00,76.2,76.23,76.17,76.2,7399.0,69.3163,69.3436,69.289,69.3163,7399.0
2019-01-25 14:40:00,76.21,76.24,76.17,76.17,11474.0,69.3254,69.3526,69.289,69.289,11474.0
2019-01-25 14:50:00,76.16,76.28,76.14,76.24,10062.0,69.2799,69.389,69.2617,69.3526,10062.0
2019-01-25 15:00:00,76.24,76.25,76.2,76.23,7752.0,69.3526,69.3617,69.3163,69.3436,7752.0
2019-01-25 15:10:00,76.23,76.28,76.21,76.26,9620.0,69.3436,69.389,69.3254,69.3708,9620.0
2019-01-25 15:20:00,76.25,76.25,76.06,76.11,17055.0,69.3617,69.3617,69.1889,69.2344,17055.0
2019-01-25 15:30:00,76.11,76.13,76.04,76.13,16908.0,69.2344,69.2526,69.1707,69.2526,16908.0
2019-01-25 15:40:00,76.13,76.22,76.12,76.19,22648.0,69.2526,69.3345,69.2435,69.3072,22648.0
2019-01-25 15:50:00,76.19,76.25,76.08,76.22,92865.0,69.3072,69.3617,69.2071,69.3345,92865.0
2019-01-28 09:30:00,75.86,75.94,75.57,75.78,20402.0,69.007,69.0797,68.7432,68.9342,20402.0
2019-01-28 09:40:00,75.73,76.02,75.73,75.96,7763.0,68.8887,69.1525,68.8887,69.0979,7763.0
2019-01-28 09:50:00,75.92,75.92,75.73,75.79,4556.0,69.0616,69.0616,68.8887,68.9433,4556.0
2019-01-28 10:00:00,75.77,75.79,75.7,75.75,11596.0,68.9251,68.9433,68.8614,68.9069,11596.0
2019-01-28 10:10:00,75.7,75.81,75.68,75.81,6033.0,68.8614,68.9615,68.8432,68.9615,6033.0
2019-01-28 10:20:00,75.79,75.89,75.79,75.89,6443.0,68.9433,69.0343,68.9433,69.0343,6443.0
2019-01-28 10:30:00,75.88,75.93,75.85,75.89,15520.0,69.0252,69.0707,68.9979,69.0343,15520.0
2019-01-28 10:40:00,75.9,75.93,75.79,75.81,14511.0,69.0434,69.0707,68.9433,68.9615,14511.0
2019-01-28 10:50:00,75.79,75.82,75.71,75.71,13896.0,68.9433,68.9706,68.8705,68.8705,13896.0
2019-01-28 11:00:00,75.7,75.71,75.56,75.61,7358.0,68.8614,68.8705,68.7341,68.7796,7358.0
2019-01-28 11:10:00,75.6,75.64,75.53,75.54,6538.0,68.7705,68.8069,68.7068,68.7159,6538.0
2019-01-28 11:20:00,75.51,75.63,75.51,75.62,7945.0,68.6886,68.7978,68.6886,68.7887,7945.0
2019-01-28 11:30:00,75.64,75.66,75.54,75.56,12219.0,68.8069,68.825,68.7159,68.7341,12219.0
2019-01-28 11:40:00,75.56,75.56,75.33,75.33,7523.0,68.7341,68.7341,68.5249,68.5249,7523.0
2019-01-28 11:50:00,75.32,75.43,75.31,75.38,8900.0,68.5158,68.6158,68.5067,68.5703,8900.0
2019-01-28 12:00:00,75.36,75.44,75.3,75.43,8223.0,68.5521,68.6249,68.4976,68.6158,8223.0
2019-01-28 12:10:00,75.44,75.55,75.44,75.54,8686.0,68.6249,68.725,68.6249,68.7159,8686.0
2019-01-28 12:20:00,75.53,75.58,75.53,75.58,6112.0,68.7068,68.7523,68.7068,68.7523,6112.0
2019-01-28 12:30:00,75.58,75.58,75.51,75.56,3333.0,68.7523,68.7523,68.6886,68.7341,3333.0
2019-01-28 12:40:00,75.57,75.62,75.55,75.62,6641.0,68.7432,68.7887,68.725,68.7887,6641.0
2019-01-28 12:50:00,75.64,75.68,75.58,75.59,9458.0,68.8069,68.8432,68.7523,68.7614,9458.0
2019-01-28 13:00:00,75.57,75.61,75.56,75.59,5261.0,68.7432,68.7796,68.7341,68.7614,5261.0
2019-01-28 13:10:00,75.59,75.64,75.59,75.64,3400.0,68.7614,68.8069,68.7614,68.8069,3400.0
2019-01-28 13:20:00,75.67,75.74,75.65,75.68,4020.0,68.8341,68.8978,68.8159,68.8432,4020.0
2019-01-28 13:30:00,75.68,75.7,75.66,75.69,3642.0,68.8432,68.8614,68.825,68.8523,3642.0
2019-01-28 13:40:00,75.68,75.72,75.65,75.69,4144.0,68.8432,68.8796,68.8159,68.8523,4144.0
2019-01-28 13:50:00,75.69,75.72,75.63,75.63,5073.0,68.8523,68.8796,68.7978,68.7978,5073.0
2019-01-28 14:00:00,75.64,75.7,75.61,75.61,5480.0,68.8069,68.8614,68.7796,68.7796,5480.0
2019-01-28 14:10:00,75.62,75.62,75.55,75.55,5661.0,68.7887,68.7887,68.725,68.725,5661.0
2019-01-28 14:20:00,75.56,75.56,75.44,75.45,9341.0,68.7341,68.7341,68.6249,68.634,9341.0
2019-01-28 14:30:00,75.46,75.52,75.45,75.5,13835.0,68.6431,68.6977,68.634,68.6795,13835.0
2019-01-28 14:40:00,75.5,75.57,75.45,75.54,5678.0,68.6795,68.7432,68.634,68.7159,5678.0
2019-01-28 14:50:00,75.57,75.63,75.54,75.57,8383.0,68.7432,68.7978,68.7159,68.7432,8383.0
2019-01-28 15:00:00,75.58,75.6,75.49,75.53,6432.0,68.7523,68.7705,68.6704,68.7068,6432.0
2019-01-28 15:10:00,75.54,75.61,75.54,75.57,9164.0,68.7159,68.7796,68.7159,68.7432,9164.0
2019-01-28 15:20:00,75.58,75.63,75.57,75.59,14292.0,68.7523,68.7978,68.7432,68.7614,14292.0
2019-01-28 15:30:00,75.57,75.6,75.56,75.56,25107.0,68.7432,68.7705,68.7341,68.7341,25107.0
2019-01-28 15:40:00,75.56,75.58,75.49,75.5,26953.0,68.7341,68.7523,68.6704,68.6795,26953.0
2019-01-28 15:50:00,75.5,75.74,75.46,75.73,78298.0,68.6795,68.8978,68.6431,68.8887,78298.0
2019-01-29 09:30:00,75.87,76.45,75.69,76.29,24352.0,69.0161,69.5437,68.8523,69.3981,24352.0
2019-01-29 09:40:00,76.25,76.32,76.21,76.27,8681.0,69.3617,69.4254,69.3254,69.3799,8681.0
2019-01-29 09:50:00,76.28,76.33,76.16,76.21,20652.0,69.389,69.4345,69.2799,69.3254,20652.0
2019-01-29 10:00:00,76.19,76.23,75.96,75.98,17509.0,69.3072,69.3436,69.0979,69.1161,17509.0
2019-01-29 10:10:00,75.96,75.96,75.76,75.88,16770.0,69.0979,69.0979,68.916,69.0252,16770.0
2019-01-29 10:20:00,75.88,75.99,75.82,75.96,9670.0,69.0252,69.1252,68.9706,69.0979,9670.0
2019-01-29 10:30:00,75.97,75.98,75.82,75.95,23675.0,69.107,69.1161,68.9706,69.0888,23675.0
2019-01-29 10:40:00,75.95,75.98,75.87,75.9,12280.0,69.0888,69.1161,69.0161,69.0434,12280.0
2019-01-29 10:50:00,75.9,75.9,75.68,75.68,14028.0,69.0434,69.0434,68.8432,68.8432,14028.0
2019-01-29 11:00:00,75.67,75.79,75.65,75.76,21716.0,68.8341,68.9433,68.8159,68.916,21716.0
2019-01-29 11:10:00,75.77,75.83,75.76,75.83,8055.0,68.9251,68.9797,68.916,68.9797,8055.0
2019-01-29 11:20:00,75.84,75.88,75.83,75.83,7665.0,68.9888,69.0252,68.9797,68.9797,7665.0
2019-01-29 11:30:00,75.84,75.97,75.84,75.96,6942.0,68.9888,69.107,68.9888,69.0979,6942.0
2019-01-29 11:40:00,75.95,75.98,75.9,75.96,8026.0,69.0888,69.1161,69.0434,69.0979,8026.0
2019-01-29 11:50:00,75.94,76.02,75.93,75.96,6971.0,69.0797,69.1525,69.0707,69.0979,6971.0
2019-01-29 12:00:00,75.96,76.08,75.96,76.08,3000.0,69.0979,69.2071,69.0979,69.2071,3000.0
2019-01-29 12:10:00,76.09,76.15,76.09,76.1,6550.0,69.2162,69.2708,69.2162,69.2253,6550.0
2019-01-29 12:20:00,76.11,76.15,76.11,76.12,5232.0,69.2344,69.2708,69.2344,69.2435,5232.0
2019-01-29 12:30:00,76.1,76.11,75.99,76.0,5255.0,69.2253,69.2344,69.1252,69.1343,5255.0
2019-01-29 12:40:00,76.01,76.05,76.0,76.02,8605.0,69.1434,69.1798,69.1343,69.1525,8605.0
2019-01-29 12:50:00,76.01,76.05,75.99,76.0,4716.0,69.1434,69.1798,69.1252,69.1343,4716.0
2019-01-29 13:00:00,75.99,75.99,75.96,75.97,5565.0,69.1252,69.1252,69.0979,69.107,5565.0
2019-01-29 13:10:00,75.97,75.97,75.88,75.97,5200.0,69.107,69.107,69.0252,69.107,5200.0
2019-01-29 13:20:00,75.97,75.99,75.95,75.97,7114.0,69.107,69.1252,69.0888,69.107,7114.0
2019-01-29 13:30:00,75.99,75.99,75.93,75.94,4434.0,69.1252,69.1252,69.0707,69.0797,4434.0
2019-01-29 13:40:00,75.93,75.97,75.9,75.97,7297.0,69.0707,69.107,69.0434,69.107,7297.0
2019-01-29 13:50:00,75.97,76.04,75.96,76.04,5712.0,69.107,69.1707,69.0979,69.1707,5712.0
2019-01-29 14:00:00,76.03,76.12,76.02,76.12,12182.0,69.1616,69.2435,69.1525,69.2435,12182.0
2019-01-29 14:10:00,76.1,76.12,75.98,76.01,8515.0,69.2253,69.2435,69.1161,69.1434,8515.0
2019-01-29 14:20:00,76.0,76.01,75.88,75.89,7472.0,69.1343,69.1434,69.0252,69.0343,7472.0
2019-01-29 14:30:00,75.89,75.95,75.86,75.87,5936.0,69.0343,69.0888,69.007,69.0161,5936.0
2019-01-29 14:40:00,75.87,75.87,75.73,75.78,12232.0,69.0161,69.0161,68.8887,68.9342,12232.0
2019-01-29 14:50:00,75.78,75.8,75.7,75.72,12634.0,68.9342,68.9524,68.8614,68.8796,12634.0
2019-01-29 15:00:00,75.73,75.87,75.71,75.86,7800.0,68.8887,69.0161,68.8705,69.007,7800.0
2019-01-29 15:10:00,75.87,75.87,75.84,75.86,8014.0,69.0161,69.0161,68.9888,69.007,8014.0
2019-01-29 15:20:00,75.86,75.88,75.85,75.87,10445.0,69.007,69.0252,68.9979,69.0161,10445.0
2019-01-29 15:30:00,75.88,75.92,75.87,75.89,13600.0,69.0252,69.0616,69.0161,69.0343,13600.0
2019-01-29 15:40:00,75.91,75.92,75.87,75.88,14369.0,69.0525,69.0616,69.0161,69.0252,14369.0
2019-01-29 15:50:00,75.89,76.04,75.88,76.03,51554.0,69.0343,69.1707,69.0252,69.1616,51554.0
2019-01-30 09:30:00,76.22,76.29,76.01,76.01,24408.0,69.3345,69.3981,69.1434,69.1434,24408.0
2019-01-30 09:40:00,76.0,76.04,75.97,76.0,6308.0,69.1343,69.1707,69.107,69.1343,6308.0
2019-01-30 09:50:00,76.01,76.01,75.75,75.75,5885.0,69.1434,69.1434,68.9069,68.9069,5885.0
2019-01-30 10:00:00,75.75,75.9,75.7,75.85,11463.0,68.9069,69.0434,68.8614,68.9979,11463.0
2019-01-30 10:10:00,75.87,76.01,75.86,75.89,8435.0,69.0161,69.1434,69.007,69.0343,8435.0
2019-01-30 10:20:00,75.86,75.97,75.83,75.97,9650.0,69.007,69.107,68.9797,69.107,9650.0
2019-01-30 10:30:00,75.94,75.94,75.88,75.92,4900.0,69.0797,69.0797,69.0252,69.0616,4900.0
2019-01-30 10:40:00,75.92,76.01,75.91,76.0,2957.0,69.0616,69.1434,69.0525,69.1343,2957.0
2019-01-30 10:50:00,75.99,76.03,75.91,75.94,10302.0,69.1252,69.1616,69.0525,69.0797,10302.0
2019-01-30 11:00:00,75.95,76.04,75.95,76.02,5056.0,69.0888,69.1707,69.0888,69.1525,5056.0
2019-01-30 11:10:00,76.0,76.11,76.0,76.11,4901.0,69.1343,69.2344,69.1343,69.2344,4901.0
2019-01-30 11:20:00,76.12,76.19,76.1,76.16,5921.0,69.2435,69.3072,69.2253,69.2799,5921.0
2019-01-30 11:30:00,76.19,76.23,76.13,76.13,8311.0,69.3072,69.3436,69.2526,69.2526,8311.0
2019-01-30 11:40:00,76.14,76.21,76.13,76.16,10899.0,69.2617,69.3254,69.2526,69.2799,10899.0
2019-01-30 11:50:00,76.16,76.29,76.16,76.26,32350.0,69.2799,69.3981,69.2799,69.3708,32350.0
2019-01-30 12:00:00,76.26,76.33,76.24,76.31,5980.0,69.3708,69.4345,69.3526,69.4163,5980.0
2019-01-30 12:10:00,76.3,76.33,76.28,76.29,7456.0,69.4072,69.4345,69.389,69.3981,7456.0
2019-01-30 12:20:00,76.29,76.34,76.21,76.21,8317.0,69.3981,69.4436,69.3254,69.3254,8317.0
2019-01-30 12:30:00,76.21,76.21,76.11,76.12,5273.0,69.3254,69.3254,69.2344,69.2435,5273.0
2019-01-30 12:40:00,76.12,76.16,76.1,76.16,5940.0,69.2435,69.2799,69.2253,69.2799,5940.0
2019-01-30 12:50:00,76.16,76.18,76.11,76.14,7101.0,69.2799,69.2981,69.2344,69.2617,7101.0
2019-01-30 13:00:00,76.13,76.17,76.12,76.16,3841.0,69.2526,69.289,69.2435,69.2799,3841.0
2019-01-30 13:10:00,76.15,76.18,76.13,76.15,6058.0,69.2708,69.2981,69.2526,69.2708,6058.0
2019-01-30 13:20:00,76.14,76.19,76.12,76.16,5328.0,69.2617,69.3072,69.2435,69.2799,5328.0
2019-01-30 13:30:00,76.17,76.19,76.11,76.11,3600.0,69.289,69.3072,69.2344,69.2344,3600.0
2019-01-30 13:40:00,76.11,76.11,76.0,76.03,5487.0,69.2344,69.2344,69.1343,69.1616,5487.0
2019-01-30 13:50:00,76.02,76.09,76.0,76.0,13164.0,69.1525,69.2162,69.1343,69.1343,13164.0
2019-01-30 14:00:00,76.01,76.41,75.98,76.31,27072.0,69.1434,69.5073,69.1161,69.4163,27072.0
2019-01-30 14:10:00,76.33,76.48,76.32,76.47,11580.0,69.4345,69.571,69.4254,69.5619,11580.0
2019-01-30 14:20:00,76.48,76.59,76.4,76.43,12868.0,69.571,69.671,69.4982,69.5255,12868.0
2019-01-30 14:30:00,76.41,76.47,76.37,76.41,10975.0,69.5073,69.5619,69.4709,69.5073,10975.0
2019-01-30 14:40:00,76.41,76.51,76.35,76.5,9771.0,69.5073,69.5983,69.4527,69.5892,9771.0
2019-01-30 14:50:00,76.5,76.69,76.41,76.67,22355.0,69.5892,69.762,69.5073,69.7438,22355.0
2019-01-30 15:00:00,76.68,76.69,76.58,76.6,17478.0,69.7529,69.762,69.6619,69.6801,17478.0
2019-01-30 15:10:00,76.58,76.61,76.53,76.57,15831.0,69.6619,69.6892,69.6165,69.6528,15831.0
2019-01-30 15:20:00,76.57,76.59,76.48,76.49,20187.0,69.6528,69.671,69.571,69.5801,20187.0
2019-01-30 15:30:00,76.48,76.5,76.4,76.45,19889.0,69.571,69.5892,69.4982,69.5437,19889.0
2019-01-30 15:40:00,76.44,76.64,76.4,76.63,49891.0,69.5346,69.7165,69.4982,69.7074,49891.0
2019-01-30 15:50:00,76.62,76.62,76.46,76.56,100314.0,69.6983,69.6983,69.5528,69.6437,100314.0
2019-01-31 09:30:00,76.59,76.63,76.17,76.23,22725.0,69.671,69.7074,69.289,69.3436,22725.0
2019-01-31 09:40:00,76.32,76.46,76.21,76.21,5050.0,69.4254,69.5528,69.3254,69.3254,5050.0
2019-01-31 09:50:00,76.18,76.4,76.18,76.4,11446.0,69.2981,69.4982,69.2981,69.4982,11446.0
2019-01-31 10:00:00,76.37,76.5,76.3,76.5,9213.0,69.4709,69.5892,69.4072,69.5892,9213.0
2019-01-31 10:10:00,76.46,76.58,76.42,76.54,10622.0,69.5528,69.6619,69.5164,69.6255,10622.0
2019-01-31 10:20:00,76.55,76.75,76.45,76.7,4402.0,69.6346,69.8166,69.5437,69.7711,4402.0
2019-01-31 10:30:00,76.71,76.75,76.63,76.75,8861.0,69.7802,69.8166,69.7074,69.8166,8861.0
2019-01-31 10:40:00,76.76,76.8,76.68,76.68,6415.0,69.8257,69.8621,69.7529,69.7529,6415.0
2019-01-31 10:50:00,76.68,76.74,76.57,76.62,34756.0,69.7529,69.8075,69.6528,69.6983,34756.0
2019-01-31 11:00:00,76.62,76.71,76.6,76.65,28373.0,69.6983,69.7802,69.6801,69.7256,28373.0
2019-01-31 11:10:00,76.65,76.68,76.6,76.62,11792.0,69.7256,69.7529,69.6801,69.6983,11792.0
2019-01-31 11:20:00,76.63,76.88,76.63,76.86,27564.0,69.7074,69.9348,69.7074,69.9166,27564.0
2019-01-31 11:30:00,76.87,77.0,76.87,76.92,16175.0,69.9257,70.044,69.9257,69.9712,16175.0
2019-01-31 11:40:00,76.92,77.06,76.92,77.01,12533.0,69.9712,70.0986,69.9712,70.0531,12533.0
2019-01-31 11:50:00,77.02,77.09,76.98,77.04,16562.0,70.0622,70.1259,70.0258,70.0804,16562.0
2019-01-31 12:00:00,77.05,77.05,76.95,77.02,30724.0,70.0895,70.0895,69.9985,70.0622,30724.0
2019-01-31 12:10:00,77.02,77.02,76.87,76.87,13983.0,70.0622,70.0622,69.9257,69.9257,13983.0
2019-01-31 12:20:00,76.89,76.91,76.82,76.84,10532.0,69.9439,69.9621,69.8803,69.8984,10532.0
2019-01-31 12:30:00,76.84,76.87,76.78,76.86,13564.0,69.8984,69.9257,69.8439,69.9166,13564.0
2019-01-31 12:40:00,76.87,76.88,76.72,76.72,11135.0,69.9257,69.9348,69.7893,69.7893,11135.0
2019-01-31 12:50:00,76.7,76.74,76.68,76.7,8621.0,69.7711,69.8075,69.7529,69.7711,8621.0
2019-01-31 13:00:00,76.7,76.75,76.69,76.7,10726.0,69.7711,69.8166,69.762,69.7711,10726.0
2019-01-31 13:10:00,76.71,76.71,76.64,76.66,11608.0,69.7802,69.7802,69.7165,69.7347,11608.0
2019-01-31 13:20:00,76.69,76.69,76.64,76.64,8367.0,69.762,69.762,69.7165,69.7165,8367.0
2019-01-31 13:30:00,76.67,76.67,76.6,76.62,6398.0,69.7438,69.7438,69.6801,69.6983,6398.0
2019-01-31 13:40:00,76.63,76.66,76.58,76.59,20566.0,69.7074,69.7347,69.6619,69.671,20566.0
2019-01-31 13:50:00,76.6,76.71,76.59,76.69,16809.0,69.6801,69.7802,69.671,69.762,16809.0
2019-01-31 14:00:00,76.7,76.74,76.69,76.71,10200.0,69.7711,69.8075,69.762,69.7802,10200.0
2019-01-31 14:10:00,76.71,76.72,76.63,76.64,6032.0,69.7802,69.7893,69.7074,69.7165,6032.0
2019-01-31 14:20:00,76.65,76.68,76.64,76.66,4407.0,69.7256,69.7529,69.7165,69.7347,4407.0
2019-01-31 14:30:00,76.65,76.65,76.62,76.64,6215.0,69.7256,69.7256,69.6983,69.7165,6215.0
2019-01-31 14:40:00,76.64,76.71,76.62,76.71,6217.0,69.7165,69.7802,69.6983,69.7802,6217.0
2019-01-31 14:50:00,76.72,76.83,76.71,76.78,16589.0,69.7893,69.8893,69.7802,69.8439,16589.0
2019-01-31 15:00:00,76.78,76.78,76.66,76.67,16581.0,69.8439,69.8439,69.7347,69.7438,16581.0
2019-01-31 15:10:00,76.66,76.66,76.55,76.61,13673.0,69.7347,69.7347,69.6346,69.6892,13673.0
2019-01-31 15:20:00,76.61,76.69,76.61,76.67,14377.0,69.6892,69.762,69.6892,69.7438,14377.0
2019-01-31 15:30:00,76.68,76.72,76.65,76.72,51518.0,69.7529,69.7893,69.7256,69.7893,51518.0
2019-01-31 15:40:00,76.73,76.8,76.68,76.73,65580.0,69.7984,69.8621,69.7529,69.7984,65580.0
2019-01-31 15:50:00,76.74,76.91,76.7,76.72,145507.0,69.8075,69.9621,69.7711,69.7893,145507.0
2019-02-01 09:30:00,76.71,76.94,76.43,76.57,25648.0,69.7802,69.9894,69.5255,69.6528,25648.0
2019-02-01 09:40:00,76.52,76.78,76.52,76.69,13736.0,69.6074,69.8439,69.6074,69.762,13736.0
2019-02-01 09:50:00,76.7,76.7,76.59,76.68,10579.0,69.7711,69.7711,69.671,69.7529,10579.0
2019-02-01 10:00:00,76.69,76.85,76.67,76.85,12691.0,69.762,69.9075,69.7438,69.9075,12691.0
2019-02-01 10:10:00,76.85,76.85,76.66,76.75,5525.0,69.9075,69.9075,69.7347,69.8166,5525.0
2019-02-01 10:20:00,76.76,76.85,76.71,76.79,6446.0,69.8257,69.9075,69.7802,69.853,6446.0
2019-02-01 10:30:00,76.79,76.81,76.62,76.64,7940.0,69.853,69.8712,69.6983,69.7165,7940.0
2019-02-01 10:40:00,76.62,76.65,76.56,76.65,14211.0,69.6983,69.7256,69.6437,69.7256,14211.0
2019-02-01 10:50:00,76.66,76.7,76.54,76.56,17070.0,69.7347,69.7711,69.6255,69.6437,17070.0
2019-02-01 11:00:00,76.57,76.69,76.51,76.67,15307.0,69.6528,69.762,69.5983,69.7438,15307.0
2019-02-01 11:10:00,76.69,76.77,76.63,76.73,19163.0,69.762,69.8348,69.7074,69.7984,19163.0
2019-02-01 11:20:00,76.74,76.75,76.66,76.68,15503.0,69.8075,69.8166,69.7347,69.7529,15503.0
2019-02-01 11:30:00,76.69,76.7,76.61,76.61,10274.0,69.762,69.7711,69.6892,69.6892,10274.0
2019-02-01 11:40:00,76.61,76.71,76.58,76.71,8337.0,69.6892,69.7802,69.6619,69.7802,8337.0
2019-02-01 11:50:00,76.71,76.88,76.71,76.85,12267.0,69.7802,69.9348,69.7802,69.9075,12267.0
2019-02-01 12:00:00,76.86,76.86,76.74,76.8,12889.0,69.9166,69.9166,69.8075,69.8621,12889.0
2019-02-01 12:10:00,76.8,76.83,76.78,76.79,13468.0,69.8621,69.8893,69.8439,69.853,13468.0
2019-02-01 12:20:00,76.8,76.81,76.66,76.75,15506.0,69.8621,69.8712,69.7347,69.8166,15506.0
2019-02-01 12:30:00,76.73,76.77,76.65,76.66,9519.0,69.7984,69.8348,69.7256,69.7347,9519.0
2019-02-01 12:40:00,76.63,76.73,76.62,76.71,6466.0,69.7074,69.7984,69.6983,69.7802,6466.0
2019-02-01 12:50:00,76.7,76.72,76.67,76.7,5495.0,69.7711,69.7893,69.7438,69.7711,5495.0
2019-02-01 13:00:00,76.68,76.73,76.62,76.73,12830.0,69.7529,69.7984,69.6983,69.7984,12830.0
2019-02-01 13:10:00,76.73,76.76,76.67,76.7,10106.0,69.7984,69.8257,69.7438,69.7711,10106.0
2019-02-01 13:20:00,76.71,76.75,76.66,76.75,8625.0,69.7802,69.8166,69.7347,69.8166,8625.0
2019-02-01 13:30:00,76.78,76.81,76.75,76.81,15076.0,69.8439,69.8712,69.8166,69.8712,15076.0
2019-02-01 13:40:00,76.82,76.82,76.72,76.75,10334.0,69.8803,69.8803,69.7893,69.8166,10334.0
2019-02-01 13:50:00,76.74,76.81,76.73,76.81,14168.0,69.8075,69.8712,69.7984,69.8712,14168.0
2019-02-01 14:00:00,76.83,76.83,76.69,76.74,9919.0,69.8893,69.8893,69.762,69.8075,9919.0
2019-02-01 14:10:00,76.73,76.76,76.63,76.63,13611.0,69.7984,69.8257,69.7074,69.7074,13611.0
2019-02-01 14:20:00,76.63,76.65,76.55,76.62,12615.0,69.7074,69.7256,69.6346,69.6983,12615.0
2019-02-01 14:30:00,76.62,76.73,76.62,76.72,12472.0,69.6983,69.7984,69.6983,69.7893,12472.0
2019-02-01 14:40:00,76.73,76.74,76.67,76.67,9284.0,69.7984,69.8075,69.7438,69.7438,9284.0
2019-02-01 14:50:00,76.68,76.72,76.61,76.71,12752.0,69.7529,69.7893,69.6892,69.7802,12752.0
2019-02-01 15:00:00,76.7,76.77,76.63,76.71,19488.0,69.7711,69.8348,69.7074,69.7802,19488.0
2019-02-01 15:10:00,76.71,76.84,76.69,76.76,31727.0,69.7802,69.8984,69.762,69.8257,31727.0
2019-02-01 15:20:00,76.77,76.88,76.74,76.87,21706.0,69.8348,69.9348,69.8075,69.9257,21706.0
2019-02-01 15:30:00,76.87,76.88,76.79,76.84,18254.0,69.9257,69.9348,69.853,69.8984,18254.0
2019-02-01 15:40:00,76.84,76.89,76.8,76.85,32863.0,69.8984,69.9439,69.8621,69.9075,32863.0
2019-02-01 15:50:00,76.84,76.99,76.82,76.97,75621.0,69.8984,70.0349,69.8803,70.0167,75621.0
2019-02-04 09:30:00,76.87,77.05,76.59,76.64,29958.0,69.9257,70.0895,69.671,69.7165,29958.0
2019-02-04 09:40:00,76.66,76.96,76.63,76.94,15265.0,69.7347,70.0076,69.7074,69.9894,15265.0
2019-02-04 09:50:00,76.93,77.0,76.89,76.96,11982.0,69.9803,70.044,69.9439,70.0076,11982.0
2019-02-04 10:00:00,76.93,76.94,76.58,76.65,28343.0,69.9803,69.9894,69.6619,69.7256,28343.0
2019-02-04 10:10:00,76.66,76.84,76.65,76.79,15946.0,69.7347,69.8984,69.7256,69.853,15946.0
2019-02-04 10:20:00,76.78,76.84,76.67,76.7,10773.0,69.8439,69.8984,69.7438,69.7711,10773.0
2019-02-04 10:30:00,76.71,76.85,76.71,76.8,13626.0,69.7802,69.9075,69.7802,69.8621,13626.0
2019-02-04 10:40:00,76.79,76.9,76.79,76.9,23576.0,69.853,69.953,69.853,69.953,23576.0
2019-02-04 10:50:00,76.89,76.92,76.79,76.91,28114.0,69.9439,69.9712,69.853,69.9621,28114.0
2019-02-04 11:00:00,76.91,77.01,76.89,76.94,18899.0,69.9621,70.0531,69.9439,69.9894,18899.0
2019-02-04 11:10:00,76.93,77.0,76.89,76.94,15902.0,69.9803,70.044,69.9439,69.9894,15902.0
2019-02-04 11:20:00,76.96,77.02,76.94,77.02,14609.0,70.0076,70.0622,69.9894,70.0622,14609.0
2019-02-04 11:30:00,77.01,77.07,76.99,77.06,11535.0,70.0531,70.1077,70.0349,70.0986,11535.0
2019-02-04 11:40:00,77.05,77.11,77.01,77.09,9721.0,70.0895,70.1441,70.0531,70.1259,9721.0
2019-02-04 11:50:00,77.08,77.18,77.08,77.17,11188.0,70.1168,70.2077,70.1168,70.1986,11188.0
2019-02-04 12:00:00,77.18,77.25,77.13,77.2,30511.0,70.2077,70.2714,70.1622,70.2259,30511.0
2019-02-04 12:10:00,77.19,77.22,77.17,77.19,8355.0,70.2168,70.2441,70.1986,70.2168,8355.0
2019-02-04 12:20:00,77.19,77.23,77.18,77.19,11969.0,70.2168,70.2532,70.2077,70.2168,11969.0
2019-02-04 12:30:00,77.18,77.22,77.14,77.2,11279.0,70.2077,70.2441,70.1713,70.2259,11279.0
2019-02-04 12:40:00,77.2,77.22,77.13,77.14,22675.0,70.2259,70.2441,70.1622,70.1713,22675.0
2019-02-04 12:50:00,77.15,77.21,77.14,77.21,22622.0,70.1804,70.235,70.1713,70.235,22622.0
2019-02-04 13:00:00,77.22,77.29,77.2,77.29,11815.0,70.2441,70.3078,70.2259,70.3078,11815.0
2019-02-04 13:10:00,77.29,77.33,77.23,77.31,18784.0,70.3078,70.3442,70.2532,70.326,18784.0
2019-02-04 13:20:00,77.31,77.35,77.29,77.35,18125.0,70.326,70.3624,70.3078,70.3624,18125.0
2019-02-04 13:30:00,77.35,77.35,77.28,77.33,8580.0,70.3624,70.3624,70.2987,70.3442,8580.0
2019-02-04 13:40:00,77.32,77.38,77.31,77.38,5852.0,70.3351,70.3897,70.326,70.3897,5852.0
2019-02-04 13:50:00,77.37,77.38,77.36,77.37,9287.0,70.3806,70.3897,70.3715,70.3806,9287.0
2019-02-04 14:00:00,77.38,77.44,77.35,77.44,11958.0,70.3897,70.4442,70.3624,70.4442,11958.0
2019-02-04 14:10:00,77.45,77.47,77.38,77.41,12886.0,70.4533,70.4715,70.3897,70.417,12886.0
2019-02-04 14:20:00,77.42,77.45,77.38,77.45,10615.0,70.426,70.4533,70.3897,70.4533,10615.0
2019-02-04 14:30:00,77.45,77.52,77.41,77.42,19685.0,70.4533,70.517,70.417,70.426,19685.0
2019-02-04 14:40:00,77.42,77.46,77.4,77.41,30688.0,70.426,70.4624,70.4079,70.417,30688.0
2019-02-04 14:50:00,77.42,77.5,77.4,77.49,27898.0,70.426,70.4988,70.4079,70.4897,27898.0
2019-02-04 15:00:00,77.49,77.52,77.47,77.51,32936.0,70.4897,70.517,70.4715,70.5079,32936.0
2019-02-04 15:10:00,77.51,77.6,77.5,77.6,32484.0,70.5079,70.5898,70.4988,70.5898,32484.0
2019-02-04 15:20:00,77.59,77.62,77.56,77.57,77461.0,70.5807,70.608,70.5534,70.5625,77461.0
2019-02-04 15:30:00,77.56,77.66,77.56,77.63,39490.0,70.5534,70.6444,70.5534,70.6171,39490.0
2019-02-04 15:40:00,77.62,77.73,77.61,77.69,75036.0,70.608,70.708,70.5989,70.6717,75036.0
2019-02-04 15:50:00,77.68,77.76,77.66,77.74,124329.0,70.6626,70.7353,70.6444,70.7171,124329.0
2019-02-05 09:30:00,77.82,77.89,77.61,77.76,26361.0,70.7899,70.8536,70.5989,70.7353,26361.0
2019-02-05 09:40:00,77.77,77.79,77.5,77.56,18537.0,70.7444,70.7626,70.4988,70.5534,18537.0
2019-02-05 09:50:00,77.54,77.91,77.5,77.87,17929.0,70.5352,70.8718,70.4988,70.8354,17929.0
2019-02-05 10:00:00,77.88,78.04,77.86,77.98,58022.0,70.8445,70.99,70.8263,70.9355,58022.0
2019-02-05 10:10:00,78.0,78.21,78.0,78.16,17320.0,70.9537,71.1447,70.9537,71.0992,17320.0
2019-02-05 10:20:00,78.16,78.24,78.07,78.16,17894.0,71.0992,71.172,71.0173,71.0992,17894.0
2019-02-05 10:30:00,78.16,78.17,78.04,78.06,10763.0,71.0992,71.1083,70.99,71.0082,10763.0
2019-02-05 10:40:00,78.07,78.1,78.01,78.06,11687.0,71.0173,71.0446,70.9628,71.0082,11687.0
2019-02-05 10:50:00,78.03,78.09,77.96,78.03,16468.0,70.9809,71.0355,70.9173,70.9809,16468.0
2019-02-05 11:00:00,78.03,78.11,78.02,78.03,26890.0,70.9809,71.0537,70.9718,70.9809,26890.0
2019-02-05 11:10:00,78.02,78.02,77.92,78.01,17571.0,70.9718,70.9718,70.8809,70.9628,17571.0
2019-02-05 11:20:00,78.02,78.1,77.99,78.03,18845.0,70.9718,71.0446,70.9446,70.9809,18845.0
2019-02-05 11:30:00,77.98,78.01,77.93,77.95,9467.0,70.9355,70.9628,70.89,70.9082,9467.0
2019-02-05 11:40:00,77.97,78.0,77.87,77.89,7315.0,70.9264,70.9537,70.8354,70.8536,7315.0
2019-02-05 11:50:00,77.91,78.02,77.9,78.01,7963.0,70.8718,70.9718,70.8627,70.9628,7963.0
2019-02-05 12:00:00,78.02,78.07,78.01,78.01,8291.0,70.9718,71.0173,70.9628,70.9628,8291.0
2019-02-05 12:10:00,78.0,78.0,77.92,77.93,6804.0,70.9537,70.9537,70.8809,70.89,6804.0
2019-02-05 12:20:00,77.93,77.94,77.87,77.94,29893.0,70.89,70.8991,70.8354,70.8991,29893.0
2019-02-05 12:30:00,77.94,78.0,77.92,78.0,28931.0,70.8991,70.9537,70.8809,70.9537,28931.0
2019-02-05 12:40:00,78.01,78.05,77.98,77.98,7228.0,70.9628,70.9991,70.9355,70.9355,7228.0
2019-02-05 12:50:00,77.98,78.02,77.91,77.94,7151.0,70.9355,70.9718,70.8718,70.8991,7151.0
2019-02-05 13:00:00,77.93,77.94,77.84,77.85,6837.0,70.89,70.8991,70.8081,70.8172,6837.0
2019-02-05 13:10:00,77.84,77.89,77.82,77.87,9680.0,70.8081,70.8536,70.7899,70.8354,9680.0
2019-02-05 13:20:00,77.87,77.91,77.86,77.9,8479.0,70.8354,70.8718,70.8263,70.8627,8479.0
2019-02-05 13:30:00,77.89,77.9,77.79,77.81,19649.0,70.8536,70.8627,70.7626,70.7808,19649.0
2019-02-05 13:40:00,77.81,77.89,77.75,77.79,25078.0,70.7808,70.8536,70.7262,70.7626,25078.0
2019-02-05 13:50:00,77.78,77.8,77.74,77.78,8097.0,70.7535,70.7717,70.7171,70.7535,8097.0
2019-02-05 14:00:00,77.79,77.92,77.78,77.86,11434.0,70.7626,70.8809,70.7535,70.8263,11434.0
2019-02-05 14:10:00,77.85,77.88,77.83,77.86,10802.0,70.8172,70.8445,70.799,70.8263,10802.0
2019-02-05 14:20:00,77.86,77.89,77.84,77.84,7613.0,70.8263,70.8536,70.8081,70.8081,7613.0
2019-02-05 14:30:00,77.84,77.94,77.84,77.91,14744.0,70.8081,70.8991,70.8081,70.8718,14744.0
2019-02-05 14:40:00,77.89,78.02,77.85,77.99,14718.0,70.8536,70.9718,70.8172,70.9446,14718.0
2019-02-05 14:50:00,77.99,78.07,77.99,78.06,10262.0,70.9446,71.0173,70.9446,71.0082,10262.0
2019-02-05 15:00:00,78.06,78.1,78.02,78.07,13717.0,71.0082,71.0446,70.9718,71.0173,13717.0
2019-02-05 15:10:00,78.09,78.09,77.97,78.01,18838.0,71.0355,71.0355,70.9264,70.9628,18838.0
2019-02-05 15:20:00,78.01,78.05,78.0,78.05,20271.0,70.9628,70.9991,70.9537,70.9991,20271.0
2019-02-05 15:30:00,78.05,78.11,78.01,78.09,34782.0,70.9991,71.0537,70.9628,71.0355,34782.0
2019-02-05 15:40:00,78.09,78.13,78.03,78.05,31189.0,71.0355,71.0719,70.9809,70.9991,31189.0
2019-02-05 15:50:00,78.05,78.18,78.01,78.16,77802.0,70.9991,71.1174,70.9628,71.0992,77802.0
2019-02-06 09:30:00,78.01,78.01,77.55,77.55,85691.0,70.9628,70.9628,70.5443,70.5443,85691.0
2019-02-06 09:40:00,77.51,77.62,77.46,77.47,6539.0,70.5079,70.608,70.4624,70.4715,6539.0
2019-02-06 09:50:00,77.49,77.61,77.49,77.56,12197.0,70.4897,70.5989,70.4897,70.5534,12197.0
2019-02-06 10:00:00,77.58,77.69,77.55,77.63,15896.0,70.5716,70.6717,70.5443,70.6171,15896.0
2019-02-06 10:10:00,77.63,77.64,77.45,77.5,13576.0,70.6171,70.6262,70.4533,70.4988,13576.0
2019-02-06 10:20:00,77.54,77.64,77.51,77.58,11266.0,70.5352,70.6262,70.5079,70.5716,11266.0
2019-02-06 10:30:00,77.56,77.63,77.53,77.59,9543.0,70.5534,70.6171,70.5261,70.5807,9543.0
2019-02-06 10:40:00,77.6,77.61,77.54,77.57,7916.0,70.5898,70.5989,70.5352,70.5625,7916.0
2019-02-06 10:50:00,77.58,77.61,77.52,77.58,9034.0,70.5716,70.5989,70.517,70.5716,9034.0
2019-02-06 11:00:00,77.58,77.58,77.52,77.52,9213.0,70.5716,70.5716,70.517,70.517,9213.0
2019-02-06 11:10:00,77.51,77.51,77.33,77.35,31750.0,70.5079,70.5079,70.3442,70.3624,31750.0
2019-02-06 11:20:00,77.36,77.41,77.27,77.38,18967.0,70.3715,70.417,70.2896,70.3897,18967.0
2019-02-06 11:30:00,77.39,77.41,77.31,77.35,11797.0,70.3988,70.417,70.326,70.3624,11797.0
2019-02-06 11:40:00,77.36,77.4,77.26,77.27,13060.0,70.3715,70.4079,70.2805,70.2896,13060.0
2019-02-06 11:50:00,77.29,77.41,77.24,77.24,41917.0,70.3078,70.417,70.2623,70.2623,41917.0
2019-02-06 12:00:00,77.24,77.29,77.23,77.23,9293.0,70.2623,70.3078,70.2532,70.2532,9293.0
2019-02-06 12:10:00,77.24,77.31,77.23,77.28,8360.0,70.2623,70.326,70.2532,70.2987,8360.0
2019-02-06 12:20:00,77.31,77.33,77.3,77.31,8837.0,70.326,70.3442,70.3169,70.326,8837.0
2019-02-06 12:30:00,77.31,77.36,77.31,77.32,6285.0,70.326,70.3715,70.326,70.3351,6285.0
2019-02-06 12:40:00,77.33,77.34,77.29,77.32,13034.0,70.3442,70.3533,70.3078,70.3351,13034.0
2019-02-06 12:50:00,77.36,77.39,77.35,77.38,7060.0,70.3715,70.3988,70.3624,70.3897,7060.0
2019-02-06 13:00:00,77.38,77.42,77.37,77.39,8301.0,70.3897,70.426,70.3806,70.3988,8301.0
2019-02-06 13:10:00,77.39,77.4,77.36,77.37,8306.0,70.3988,70.4079,70.3715,70.3806,8306.0
2019-02-06 13:20:00,77.36,77.39,77.35,77.39,9018.0,70.3715,70.3988,70.3624,70.3988,9018.0
2019-02-06 13:30:00,77.4,77.44,77.38,77.44,6201.0,70.4079,70.4442,70.3897,70.4442,6201.0
2019-02-06 13:40:00,77.45,77.47,77.42,77.44,7171.0,70.4533,70.4715,70.426,70.4442,7171.0
2019-02-06 13:50:00,77.44,77.46,77.4,77.43,11507.0,70.4442,70.4624,70.4079,70.4351,11507.0
2019-02-06 14:00:00,77.43,77.44,77.31,77.33,21179.0,70.4351,70.4442,70.326,70.3442,21179.0
2019-02-06 14:10:00,77.32,77.33,77.28,77.29,13699.0,70.3351,70.3442,70.2987,70.3078,13699.0
2019-02-06 14:20:00,77.3,77.37,77.3,77.36,8384.0,70.3169,70.3806,70.3169,70.3715,8384.0
2019-02-06 14:30:00,77.36,77.46,77.36,77.41,9611.0,70.3715,70.4624,70.3715,70.417,9611.0
2019-02-06 14:40:00,77.41,77.46,77.4,77.44,9291.0,70.417,70.4624,70.4079,70.4442,9291.0
2019-02-06 14:50:00,77.45,77.49,77.35,77.45,28171.0,70.4533,70.4897,70.3624,70.4533,28171.0
2019-02-06 15:00:00,77.45,77.49,77.43,77.49,13093.0,70.4533,70.4897,70.4351,70.4897,13093.0
2019-02-06 15:10:00,77.5,77.52,77.45,77.49,17656.0,70.4988,70.517,70.4533,70.4897,17656.0
2019-02-06 15:20:00,77.49,77.53,77.47,77.48,18913.0,70.4897,70.5261,70.4715,70.4806,18913.0
2019-02-06 15:30:00,77.48,77.52,77.45,77.48,25215.0,70.4806,70.517,70.4533,70.4806,25215.0
2019-02-06 15:40:00,77.48,77.49,77.39,77.4,42953.0,70.4806,70.4897,70.3988,70.4079,42953.0
2019-02-06 15:50:00,77.39,77.46,77.3,77.36,138340.0,70.3988,70.4624,70.3169,70.3715,138340.0
2019-02-07 09:30:00,77.09,77.35,77.09,77.26,29914.0,70.1259,70.3624,70.1259,70.2805,29914.0
2019-02-07 09:40:00,77.22,77.32,77.11,77.14,17276.0,70.2441,70.3351,70.1441,70.1713,17276.0
2019-02-07 09:50:00,77.14,77.38,77.12,77.38,12835.0,70.1713,70.3897,70.1532,70.3897,12835.0
2019-02-07 10:00:00,77.33,77.5,77.29,77.5,18603.0,70.3442,70.4988,70.3078,70.4988,18603.0
2019-02-07 10:10:00,77.52,77.59,77.49,77.53,11792.0,70.517,70.5807,70.4897,70.5261,11792.0
2019-02-07 10:20:00,77.53,77.69,77.52,77.67,13354.0,70.5261,70.6717,70.517,70.6535,13354.0
2019-02-07 10:30:00,77.62,77.65,77.55,77.58,14089.0,70.608,70.6353,70.5443,70.5716,14089.0
2019-02-07 10:40:00,77.59,77.6,77.47,77.48,15239.0,70.5807,70.5898,70.4715,70.4806,15239.0
2019-02-07 10:50:00,77.47,77.47,77.3,77.46,14269.0,70.4715,70.4715,70.3169,70.4624,14269.0
2019-02-07 11:00:00,77.47,77.52,77.43,77.48,13460.0,70.4715,70.517,70.4351,70.4806,13460.0
2019-02-07 11:10:00,77.49,77.54,77.45,77.49,14472.0,70.4897,70.5352,70.4533,70.4897,14472.0
2019-02-07 11:20:00,77.48,77.51,77.38,77.41,16066.0,70.4806,70.5079,70.3897,70.417,16066.0
2019-02-07 11:30:00,77.41,77.42,77.23,77.32,15423.0,70.417,70.426,70.2532,70.3351,15423.0
2019-02-07 11:40:00,77.32,77.37,77.28,77.35,15365.0,70.3351,70.3806,70.2987,70.3624,15365.0
2019-02-07 11:50:00,77.36,77.43,77.18,77.21,13283.0,70.3715,70.4351,70.2077,70.235,13283.0
2019-02-07 12:00:00,77.23,77.29,77.2,77.26,15449.0,70.2532,70.3078,70.2259,70.2805,15449.0
2019-02-07 12:10:00,77.26,77.33,77.25,77.3,22185.0,70.2805,70.3442,70.2714,70.3169,22185.0
2019-02-07 12:20:00,77.31,77.32,77.22,77.22,13464.0,70.326,70.3351,70.2441,70.2441,13464.0
2019-02-07 12:30:00,77.22,77.28,77.21,77.24,13864.0,70.2441,70.2987,70.235,70.2623,13864.0
2019-02-07 12:40:00,77.25,77.26,77.18,77.2,13545.0,70.2714,70.2805,70.2077,70.2259,13545.0
2019-02-07 12:50:00,77.2,77.21,77.14,77.17,13392.0,70.2259,70.235,70.1713,70.1986,13392.0
2019-02-07 13:00:00,77.17,77.36,77.16,77.3,24099.0,70.1986,70.3715,70.1895,70.3169,24099.0
2019-02-07 13:10:00,77.31,77.34,77.25,77.26,11326.0,70.326,70.3533,70.2714,70.2805,11326.0
2019-02-07 13:20:00,77.28,77.34,77.28,77.33,14460.0,70.2987,70.3533,70.2987,70.3442,14460.0
2019-02-07 13:30:00,77.33,77.41,77.33,77.4,8426.0,70.3442,70.417,70.3442,70.4079,8426.0
2019-02-07 13:40:00,77.41,77.41,77.29,77.31,17244.0,70.417,70.417,70.3078,70.326,17244.0
2019-02-07 13:50:00,77.32,77.35,77.2,77.23,41043.0,70.3351,70.3624,70.2259,70.2532,41043.0
2019-02-07 14:00:00,77.2,77.25,77.18,77.19,24938.0,70.2259,70.2714,70.2077,70.2168,24938.0
2019-02-07 14:10:00,77.19,77.2,77.13,77.15,19261.0,70.2168,70.2259,70.1622,70.1804,19261.0
2019-02-07 14:20:00,77.16,77.28,77.15,77.27,18823.0,70.1895,70.2987,70.1804,70.2896,18823.0
2019-02-07 14:30:00,77.27,77.35,77.26,77.31,27989.0,70.2896,70.3624,70.2805,70.326,27989.0
2019-02-07 14:40:00,77.31,77.33,77.23,77.28,17656.0,70.326,70.3442,70.2532,70.2987,17656.0
2019-02-07 14:50:00,77.26,77.37,77.25,77.35,17083.0,70.2805,70.3806,70.2714,70.3624,17083.0
2019-02-07 15:00:00,77.36,77.39,77.26,77.28,34013.0,70.3715,70.3988,70.2805,70.2987,34013.0
2019-02-07 15:10:00,77.27,77.3,77.23,77.26,26216.0,70.2896,70.3169,70.2532,70.2805,26216.0
2019-02-07 15:20:00,77.28,77.36,77.26,77.35,35615.0,70.2987,70.3715,70.2805,70.3624,35615.0
2019-02-07 15:30:00,77.35,77.4,77.26,77.4,41454.0,70.3624,70.4079,70.2805,70.4079,41454.0
2019-02-07 15:40:00,77.39,77.65,77.38,77.63,86195.0,70.3988,70.6353,70.3897,70.6171,86195.0
2019-02-07 15:50:00,77.63,77.74,77.56,77.74,142478.0,70.6171,70.7171,70.5534,70.7171,142478.0
2019-02-08 09:30:00,77.35,77.35,76.14,76.43,44188.0,70.3624,70.3624,69.2617,69.5255,44188.0
2019-02-08 09:40:00,76.46,76.56,75.31,75.31,75407.0,69.5528,69.6437,68.5067,68.5067,75407.0
2019-02-08 09:50:00,75.38,76.03,75.22,75.51,88415.0,68.5703,69.1616,68.4248,68.6886,88415.0
2019-02-08 10:00:00,75.51,75.75,75.03,75.52,52982.0,68.6886,68.9069,68.252,68.6977,52982.0
2019-02-08 10:10:00,75.51,75.54,75.35,75.45,34165.0,68.6886,68.7159,68.543,68.634,34165.0
2019-02-08 10:20:00,75.45,75.89,75.42,75.82,40334.0,68.634,69.0343,68.6067,68.9706,40334.0
2019-02-08 10:30:00,75.83,76.19,75.82,76.14,88534.0,68.9797,69.3072,68.9706,69.2617,88534.0
2019-02-08 10:40:00,76.14,76.46,76.14,76.41,65253.0,69.2617,69.5528,69.2617,69.5073,65253.0
2019-02-08 10:50:00,76.4,76.66,76.34,76.65,49271.0,69.4982,69.7347,69.4436,69.7256,49271.0
2019-02-08 11:00:00,76.65,76.66,76.04,76.19,50396.0,69.7256,69.7347,69.1707,69.3072,50396.0
2019-02-08 11:10:00,76.19,76.34,76.09,76.25,30967.0,69.3072,69.4436,69.2162,69.3617,30967.0
2019-02-08 11:20:00,76.2,76.31,76.15,76.3,17652.0,69.3163,69.4163,69.2708,69.4072,17652.0
2019-02-08 11:30:00,76.3,76.44,76.3,76.37,14389.0,69.4072,69.5346,69.4072,69.4709,14389.0
2019-02-08 11:40:00,76.4,76.47,76.38,76.45,13493.0,69.4982,69.5619,69.48,69.5437,13493.0
2019-02-08 11:50:00,76.44,76.52,76.32,76.48,22069.0,69.5346,69.6074,69.4254,69.571,22069.0
2019-02-08 12:00:00,76.49,76.5,76.36,76.39,22721.0,69.5801,69.5892,69.4618,69.4891,22721.0
2019-02-08 12:10:00,76.38,76.48,76.32,76.33,32828.0,69.48,69.571,69.4254,69.4345,32828.0
2019-02-08 12:20:00,76.33,76.34,76.23,76.25,14443.0,69.4345,69.4436,69.3436,69.3617,14443.0
2019-02-08 12:30:00,76.24,76.25,76.03,76.04,34533.0,69.3526,69.3617,69.1616,69.1707,34533.0
2019-02-08 12:40:00,76.05,76.06,75.88,75.88,50812.0,69.1798,69.1889,69.0252,69.0252,50812.0
2019-02-08 12:50:00,75.9,75.93,75.77,75.92,42114.0,69.0434,69.0707,68.9251,69.0616,42114.0
2019-02-08 13:00:00,75.93,76.06,75.85,76.02,47326.0,69.0707,69.1889,68.9979,69.1525,47326.0
2019-02-08 13:10:00,76.03,76.2,76.03,76.14,31762.0,69.1616,69.3163,69.1616,69.2617,31762.0
2019-02-08 13:20:00,76.14,76.2,76.09,76.15,19299.0,69.2617,69.3163,69.2162,69.2708,19299.0
2019-02-08 13:30:00,76.14,76.37,76.12,76.31,28014.0,69.2617,69.4709,69.2435,69.4163,28014.0
2019-02-08 13:40:00,76.31,76.32,76.19,76.24,16253.0,69.4163,69.4254,69.3072,69.3526,16253.0
2019-02-08 13:50:00,76.24,76.39,76.24,76.28,27887.0,69.3526,69.4891,69.3526,69.389,27887.0
2019-02-08 14:00:00,76.27,76.45,76.25,76.43,25306.0,69.3799,69.5437,69.3617,69.5255,25306.0
2019-02-08 14:10:00,76.43,76.44,76.31,76.42,22595.0,69.5255,69.5346,69.4163,69.5164,22595.0
2019-02-08 14:20:00,76.43,76.46,76.31,76.43,19649.0,69.5255,69.5528,69.4163,69.5255,19649.0
2019-02-08 14:30:00,76.43,76.43,76.32,76.36,18522.0,69.5255,69.5255,69.4254,69.4618,18522.0
2019-02-08 14:40:00,76.36,76.41,76.32,76.37,21700.0,69.4618,69.5073,69.4254,69.4709,21700.0
2019-02-08 14:50:00,76.35,76.35,76.26,76.33,32503.0,69.4527,69.4527,69.3708,69.4345,32503.0
2019-02-08 15:00:00,76.34,76.37,76.3,76.37,25232.0,69.4436,69.4709,69.4072,69.4709,25232.0
2019-02-08 15:10:00,76.37,76.55,76.37,76.55,32802.0,69.4709,69.6346,69.4709,69.6346,32802.0
2019-02-08 15:20:00,76.56,76.56,76.35,76.42,47167.0,69.6437,69.6437,69.4527,69.5164,47167.0
2019-02-08 15:30:00,76.42,76.52,76.37,76.52,54290.0,69.5164,69.6074,69.4709,69.6074,54290.0
2019-02-08 15:40:00,76.51,76.51,76.44,76.45,56258.0,69.5983,69.5983,69.5346,69.5437,56258.0
2019-02-08 15:50:00,76.45,76.68,76.45,76.68,135812.0,69.5437,69.7529,69.5437,69.7529,135812.0
2019-02-11 09:30:00,76.8,77.36,76.71,77.3,17950.0,69.8621,70.3715,69.7802,70.3169,17950.0
2019-02-11 09:40:00,77.32,77.71,77.27,77.63,26996.0,70.3351,70.6899,70.2896,70.6171,26996.0
2019-02-11 09:50:00,77.6,77.62,77.35,77.49,18366.0,70.5898,70.608,70.3624,70.4897,18366.0
2019-02-11 10:00:00,77.49,77.5,77.24,77.25,12130.0,70.4897,70.4988,70.2623,70.2714,12130.0
2019-02-11 10:10:00,77.25,77.26,77.04,77.13,12996.0,70.2714,70.2805,70.0804,70.1622,12996.0
2019-02-11 10:20:00,77.17,77.21,77.08,77.1,5938.0,70.1986,70.235,70.1168,70.135,5938.0
2019-02-11 10:30:00,77.09,77.16,77.05,77.16,10682.0,70.1259,70.1895,70.0895,70.1895,10682.0
2019-02-11 10:40:00,77.14,77.18,77.04,77.04,9837.0,70.1713,70.2077,70.0804,70.0804,9837.0
2019-02-11 10:50:00,77.02,77.08,76.99,76.99,12010.0,70.0622,70.1168,70.0349,70.0349,12010.0
2019-02-11 11:00:00,77.02,77.12,77.01,77.07,9456.0,70.0622,70.1532,70.0531,70.1077,9456.0
2019-02-11 11:10:00,77.07,77.08,76.93,76.96,15814.0,70.1077,70.1168,69.9803,70.0076,15814.0
2019-02-11 11:20:00,76.95,76.99,76.85,76.86,7647.0,69.9985,70.0349,69.9075,69.9166,7647.0
2019-02-11 11:30:00,76.86,76.89,76.73,76.77,24178.0,69.9166,69.9439,69.7984,69.8348,24178.0
2019-02-11 11:40:00,76.78,76.83,76.76,76.77,9715.0,69.8439,69.8893,69.8257,69.8348,9715.0
2019-02-11 11:50:00,76.77,76.77,76.66,76.73,10739.0,69.8348,69.8348,69.7347,69.7984,10739.0
2019-02-11 12:00:00,76.76,76.76,76.66,76.68,12381.0,69.8257,69.8257,69.7347,69.7529,12381.0
2019-02-11 12:10:00,76.67,76.68,76.55,76.56,10655.0,69.7438,69.7529,69.6346,69.6437,10655.0
2019-02-11 12:20:00,76.55,76.57,76.51,76.51,14669.0,69.6346,69.6528,69.5983,69.5983,14669.0
2019-02-11 12:30:00,76.52,76.62,76.48,76.48,17600.0,69.6074,69.6983,69.571,69.571,17600.0
2019-02-11 12:40:00,76.49,76.53,76.49,76.52,6438.0,69.5801,69.6165,69.5801,69.6074,6438.0
2019-02-11 12:50:00,76.53,76.56,76.5,76.5,8305.0,69.6165,69.6437,69.5892,69.5892,8305.0
2019-02-11 13:00:00,76.5,76.58,76.5,76.58,9792.0,69.5892,69.6619,69.5892,69.6619,9792.0
2019-02-11 13:10:00,76.57,76.58,76.51,76.54,11039.0,69.6528,69.6619,69.5983,69.6255,11039.0
2019-02-11 13:20:00,76.54,76.56,76.52,76.52,7172.0,69.6255,69.6437,69.6074,69.6074,7172.0
2019-02-11 13:30:00,76.51,76.54,76.47,76.51,12096.0,69.5983,69.6255,69.5619,69.5983,12096.0
2019-02-11 13:40:00,76.5,76.54,76.49,76.52,9053.0,69.5892,69.6255,69.5801,69.6074,9053.0
2019-02-11 13:50:00,76.51,76.57,76.5,76.56,8600.0,69.5983,69.6528,69.5892,69.6437,8600.0
2019-02-11 14:00:00,76.56,76.59,76.49,76.55,14744.0,69.6437,69.671,69.5801,69.6346,14744.0
2019-02-11 14:10:00,76.55,76.59,76.53,76.53,6460.0,69.6346,69.671,69.6165,69.6165,6460.0
2019-02-11 14:20:00,76.52,76.55,76.5,76.54,10188.0,69.6074,69.6346,69.5892,69.6255,10188.0
2019-02-11 14:30:00,76.53,76.56,76.51,76.51,8528.0,69.6165,69.6437,69.5983,69.5983,8528.0
2019-02-11 14:40:00,76.51,76.63,76.51,76.58,14710.0,69.5983,69.7074,69.5983,69.6619,14710.0
2019-02-11 14:50:00,76.58,76.65,76.57,76.65,14949.0,69.6619,69.7256,69.6528,69.7256,14949.0
2019-02-11 15:00:00,76.65,76.7,76.64,76.7,10826.0,69.7256,69.7711,69.7165,69.7711,10826.0
2019-02-11 15:10:00,76.71,76.71,76.6,76.61,18212.0,69.7802,69.7802,69.6801,69.6892,18212.0
2019-02-11 15:20:00,76.61,76.69,76.58,76.69,16410.0,69.6892,69.762,69.6619,69.762,16410.0
2019-02-11 15:30:00,76.7,76.76,76.69,76.7,25055.0,69.7711,69.8257,69.762,69.7711,25055.0
2019-02-11 15:40:00,76.7,76.83,76.68,76.79,43359.0,69.7711,69.8893,69.7529,69.853,43359.0
2019-02-11 15:50:00,76.79,76.98,76.76,76.89,115140.0,69.853,70.0258,69.8257,69.9439,115140.0
2019-02-12 09:30:00,77.13,77.31,76.95,77.05,17333.0,70.1622,70.326,69.9985,70.0895,17333.0
2019-02-12 09:40:00,77.01,77.08,76.87,77.0,11512.0,70.0531,70.1168,69.9257,70.044,11512.0
2019-02-12 09:50:00,77.0,77.07,76.96,77.07,23622.0,70.044,70.1077,70.0076,70.1077,23622.0
2019-02-12 10:00:00,77.07,77.11,77.01,77.08,8760.0,70.1077,70.1441,70.0531,70.1168,8760.0
2019-02-12 10:10:00,77.1,77.19,77.09,77.19,6034.0,70.135,70.2168,70.1259,70.2168,6034.0
2019-02-12 10:20:00,77.18,77.18,77.09,77.12,9958.0,70.2077,70.2077,70.1259,70.1532,9958.0
2019-02-12 10:30:00,77.14,77.14,77.04,77.08,9108.0,70.1713,70.1713,70.0804,70.1168,9108.0
2019-02-12 10:40:00,77.1,77.2,77.1,77.17,9720.0,70.135,70.2259,70.135,70.1986,9720.0
2019-02-12 10:50:00,77.19,77.3,77.18,77.25,24962.0,70.2168,70.3169,70.2077,70.2714,24962.0
2019-02-12 11:00:00,77.25,77.41,77.25,77.39,10608.0,70.2714,70.417,70.2714,70.3988,10608.0
2019-02-12 11:10:00,77.41,77.47,77.35,77.38,11074.0,70.417,70.4715,70.3624,70.3897,11074.0
2019-02-12 11:20:00,77.4,77.47,77.37,77.47,13443.0,70.4079,70.4715,70.3806,70.4715,13443.0
2019-02-12 11:30:00,77.44,77.52,77.43,77.49,10663.0,70.4442,70.517,70.4351,70.4897,10663.0
2019-02-12 11:40:00,77.48,77.55,77.44,77.47,35423.0,70.4806,70.5443,70.4442,70.4715,35423.0
2019-02-12 11:50:00,77.45,77.51,77.45,77.51,14604.0,70.4533,70.5079,70.4533,70.5079,14604.0
2019-02-12 12:00:00,77.51,77.52,77.44,77.5,27002.0,70.5079,70.517,70.4442,70.4988,27002.0
2019-02-12 12:10:00,77.48,77.48,77.43,77.44,15025.0,70.4806,70.4806,70.4351,70.4442,15025.0
2019-02-12 12:20:00,77.44,77.52,77.44,77.51,25778.0,70.4442,70.517,70.4442,70.5079,25778.0
2019-02-12 12:30:00,77.5,77.58,77.47,77.5,16208.0,70.4988,70.5716,70.4715,70.4988,16208.0
2019-02-12 12:40:00,77.51,77.51,77.45,77.46,9153.0,70.5079,70.5079,70.4533,70.4624,9153.0
2019-02-12 12:50:00,77.45,77.49,77.42,77.47,13451.0,70.4533,70.4897,70.426,70.4715,13451.0
2019-02-12 13:00:00,77.48,77.49,77.45,77.48,10958.0,70.4806,70.4897,70.4533,70.4806,10958.0
2019-02-12 13:10:00,77.47,77.48,77.45,77.46,9469.0,70.4715,70.4806,70.4533,70.4624,9469.0
2019-02-12 13:20:00,77.46,77.52,77.45,77.52,6736.0,70.4624,70.517,70.4533,70.517,6736.0
2019-02-12 13:30:00,77.52,77.53,77.46,77.5,25704.0,70.517,70.5261,70.4624,70.4988,25704.0
2019-02-12 13:40:00,77.5,77.51,77.47,77.49,12502.0,70.4988,70.5079,70.4715,70.4897,12502.0
2019-02-12 13:50:00,77.49,77.51,77.45,77.5,15265.0,70.4897,70.5079,70.4533,70.4988,15265.0
2019-02-12 14:00:00,77.49,77.49,77.41,77.42,7878.0,70.4897,70.4897,70.417,70.426,7878.0
2019-02-12 14:10:00,77.42,77.43,77.39,77.39,11295.0,70.426,70.4351,70.3988,70.3988,11295.0
2019-02-12 14:20:00,77.39,77.43,77.38,77.4,7375.0,70.3988,70.4351,70.3897,70.4079,7375.0
2019-02-12 14:30:00,77.4,77.46,77.4,77.46,16388.0,70.4079,70.4624,70.4079,70.4624,16388.0
2019-02-12 14:40:00,77.46,77.48,77.43,77.43,26531.0,70.4624,70.4806,70.4351,70.4351,26531.0
2019-02-12 14:50:00,77.43,77.51,77.43,77.51,19687.0,70.4351,70.5079,70.4351,70.5079,19687.0
2019-02-12 15:00:00,77.51,77.56,77.49,77.54,18499.0,70.5079,70.5534,70.4897,70.5352,18499.0
2019-02-12 15:10:00,77.54,77.54,77.48,77.5,22162.0,70.5352,70.5352,70.4806,70.4988,22162.0
2019-02-12 15:20:00,77.5,77.51,77.47,77.48,35385.0,70.4988,70.5079,70.4715,70.4806,35385.0
2019-02-12 15:30:00,77.48,77.5,77.46,77.48,35164.0,70.4806,70.4988,70.4624,70.4806,35164.0
2019-02-12 15:40:00,77.48,77.5,77.42,77.42,40638.0,70.4806,70.4988,70.426,70.426,40638.0
2019-02-12 15:50:00,77.42,77.59,77.39,77.57,86266.0,70.426,70.5807,70.3988,70.5625,86266.0
2019-02-13 09:30:00,77.6,77.89,77.41,77.48,30278.0,70.5898,70.8536,70.417,70.4806,30278.0
2019-02-13 09:40:00,77.52,77.56,77.35,77.52,25582.0,70.517,70.5534,70.3624,70.517,25582.0
2019-02-13 09:50:00,77.52,77.53,77.34,77.48,31943.0,70.517,70.5261,70.3533,70.4806,31943.0
2019-02-13 10:00:00,77.48,77.48,77.29,77.43,31434.0,70.4806,70.4806,70.3078,70.4351,31434.0
2019-02-13 10:10:00,77.44,77.48,77.31,77.37,39794.0,70.4442,70.4806,70.326,70.3806,39794.0
2019-02-13 10:20:00,77.36,77.4,77.3,77.33,32978.0,70.3715,70.4079,70.3169,70.3442,32978.0
2019-02-13 10:30:00,77.36,77.38,77.22,77.25,23125.0,70.3715,70.3897,70.2441,70.2714,23125.0
2019-02-13 10:40:00,77.26,77.28,77.17,77.2,9219.0,70.2805,70.2987,70.1986,70.2259,9219.0
2019-02-13 10:50:00,77.19,77.43,77.19,77.37,14610.0,70.2168,70.4351,70.2168,70.3806,14610.0
2019-02-13 11:00:00,77.37,77.43,77.34,77.34,6753.0,70.3806,70.4351,70.3533,70.3533,6753.0
2019-02-13 11:10:00,77.35,77.36,77.17,77.17,11937.0,70.3624,70.3715,70.1986,70.1986,11937.0
2019-02-13 11:20:00,77.2,77.2,77.06,77.06,10476.0,70.2259,70.2259,70.0986,70.0986,10476.0
2019-02-13 11:30:00,77.06,77.1,76.93,77.1,16230.0,70.0986,70.135,69.9803,70.135,16230.0
2019-02-13 11:40:00,77.11,77.12,77.04,77.07,8891.0,70.1441,70.1532,70.0804,70.1077,8891.0
2019-02-13 11:50:00,77.09,77.23,77.09,77.18,11882.0,70.1259,70.2532,70.1259,70.2077,11882.0
2019-02-13 12:00:00,77.19,77.22,77.11,77.12,11404.0,70.2168,70.2441,70.1441,70.1532,11404.0
2019-02-13 12:10:00,77.14,77.14,77.08,77.11,8505.0,70.1713,70.1713,70.1168,70.1441,8505.0
2019-02-13 12:20:00,77.11,77.12,77.08,77.1,5533.0,70.1441,70.1532,70.1168,70.135,5533.0
2019-02-13 12:30:00,77.09,77.19,77.07,77.16,6667.0,70.1259,70.2168,70.1077,70.1895,6667.0
2019-02-13 12:40:00,77.16,77.2,77.11,77.2,8045.0,70.1895,70.2259,70.1441,70.2259,8045.0
2019-02-13 12:50:00,77.21,77.25,77.16,77.25,9968.0,70.235,70.2714,70.1895,70.2714,9968.0
2019-02-13 13:00:00,77.28,77.38,77.26,77.35,28911.0,70.2987,70.3897,70.2805,70.3624,28911.0
2019-02-13 13:10:00,77.33,77.37,77.31,77.37,5896.0,70.3442,70.3806,70.326,70.3806,5896.0
2019-02-13 13:20:00,77.35,77.35,77.27,77.27,11500.0,70.3624,70.3624,70.2896,70.2896,11500.0
2019-02-13 13:30:00,77.26,77.27,77.14,77.14,25736.0,70.2805,70.2896,70.1713,70.1713,25736.0
2019-02-13 13:40:00,77.16,77.16,77.1,77.12,55304.0,70.1895,70.1895,70.135,70.1532,55304.0
2019-02-13 13:50:00,77.12,77.12,77.0,77.0,17589.0,70.1532,70.1532,70.044,70.044,17589.0
2019-02-13 14:00:00,77.0,77.06,76.98,76.99,41677.0,70.044,70.0986,70.0258,70.0349,41677.0
2019-02-13 14:10:00,77.0,77.03,76.97,76.98,46154.0,70.044,70.0713,70.0167,70.0258,46154.0
2019-02-13 14:20:00,76.98,76.99,76.88,76.93,27834.0,70.0258,70.0349,69.9348,69.9803,27834.0
2019-02-13 14:30:00,76.93,77.05,76.9,77.03,107988.0,69.9803,70.0895,69.953,70.0713,107988.0
2019-02-13 14:40:00,77.02,77.18,76.99,77.17,55248.0,70.0622,70.2077,70.0349,70.1986,55248.0
2019-02-13 14:50:00,77.16,77.22,77.16,77.17,10166.0,70.1895,70.2441,70.1895,70.1986,10166.0
2019-02-13 15:00:00,77.19,77.2,77.15,77.2,9136.0,70.2168,70.2259,70.1804,70.2259,9136.0
2019-02-13 15:10:00,77.19,77.19,77.05,77.05,31772.0,70.2168,70.2168,70.0895,70.0895,31772.0
2019-02-13 15:20:00,77.08,77.1,77.05,77.07,26251.0,70.1168,70.135,70.0895,70.1077,26251.0
2019-02-13 15:30:00,77.09,77.15,77.07,77.09,39295.0,70.1259,70.1804,70.1077,70.1259,39295.0
2019-02-13 15:40:00,77.09,77.1,77.0,77.1,56984.0,70.1259,70.135,70.044,70.135,56984.0
2019-02-13 15:50:00,77.1,77.22,77.05,77.21,161503.0,70.135,70.2441,70.0895,70.235,161503.0
2019-02-14 09:30:00,76.99,77.18,76.62,77.08,98961.0,70.0349,70.2077,69.6983,70.1168,98961.0
2019-02-14 09:40:00,77.07,77.14,76.72,77.03,285389.0,70.1077,70.1713,69.7893,70.0713,285389.0
2019-02-14 09:50:00,76.99,77.21,76.99,77.11,43176.0,70.0349,70.235,70.0349,70.1441,43176.0
2019-02-14 10:00:00,77.1,77.18,76.88,77.12,186890.0,70.135,70.2077,69.9348,70.1532,186890.0
2019-02-14 10:10:00,77.17,77.34,77.1,77.28,32095.0,70.1986,70.3533,70.135,70.2987,32095.0
2019-02-14 10:20:00,77.27,77.42,77.27,77.33,31083.0,70.2896,70.426,70.2896,70.3442,31083.0
2019-02-14 10:30:00,77.34,77.44,77.15,77.27,26984.0,70.3533,70.4442,70.1804,70.2896,26984.0
2019-02-14 10:40:00,77.32,77.35,77.12,77.14,17069.0,70.3351,70.3624,70.1532,70.1713,17069.0
2019-02-14 10:50:00,77.15,77.26,77.11,77.18,26573.0,70.1804,70.2805,70.1441,70.2077,26573.0
2019-02-14 11:00:00,77.21,77.24,77.07,77.08,18230.0,70.235,70.2623,70.1077,70.1168,18230.0
2019-02-14 11:10:00,77.1,77.11,77.02,77.06,16509.0,70.135,70.1441,70.0622,70.0986,16509.0
2019-02-14 11:20:00,77.06,77.08,76.91,76.97,33664.0,70.0986,70.1168,69.9621,70.0167,33664.0
2019-02-14 11:30:00,76.98,77.05,76.97,77.03,15037.0,70.0258,70.0895,70.0167,70.0713,15037.0
2019-02-14 11:40:00,77.01,77.12,77.01,77.08,13602.0,70.0531,70.1532,70.0531,70.1168,13602.0
2019-02-14 11:50:00,77.09,77.14,77.06,77.08,11948.0,70.1259,70.1713,70.0986,70.1168,11948.0
2019-02-14 12:00:00,77.08,77.25,77.08,77.19,17181.0,70.1168,70.2714,70.1168,70.2168,17181.0
2019-02-14 12:10:00,77.19,77.27,77.16,77.27,21992.0,70.2168,70.2896,70.1895,70.2896,21992.0
2019-02-14 12:20:00,77.27,77.31,77.2,77.23,27548.0,70.2896,70.326,70.2259,70.2532,27548.0
2019-02-14 12:30:00,77.24,77.31,77.04,77.22,61763.0,70.2623,70.326,70.0804,70.2441,61763.0
2019-02-14 12:40:00,77.22,77.28,77.18,77.2,15668.0,70.2441,70.2987,70.2077,70.2259,15668.0
2019-02-14 12:50:00,77.21,77.23,77.16,77.21,9369.0,70.235,70.2532,70.1895,70.235,9369.0
2019-02-14 13:00:00,77.23,77.27,77.02,77.15,104992.0,70.2532,70.2896,70.0622,70.1804,104992.0
2019-02-14 13:10:00,77.15,77.16,76.96,76.98,11642.0,70.1804,70.1895,70.0076,70.0258,11642.0
2019-02-14 13:20:00,77.0,77.03,76.95,77.03,5190.0,70.044,70.0713,69.9985,70.0713,5190.0
2019-02-14 13:30:00,77.03,77.18,77.02,77.13,18418.0,70.0713,70.2077,70.0622,70.1622,18418.0
2019-02-14 13:40:00,77.12,77.15,77.06,77.07,10416.0,70.1532,70.1804,70.0986,70.1077,10416.0
2019-02-14 13:50:00,77.05,77.11,77.02,77.04,19496.0,70.0895,70.1441,70.0622,70.0804,19496.0
2019-02-14 14:00:00,77.04,77.06,76.95,77.04,18656.0,70.0804,70.0986,69.9985,70.0804,18656.0
2019-02-14 14:10:00,77.03,77.11,77.03,77.1,12629.0,70.0713,70.1441,70.0713,70.135,12629.0
2019-02-14 14:20:00,77.07,77.11,77.04,77.1,21554.0,70.1077,70.1441,70.0804,70.135,21554.0
2019-02-14 14:30:00,77.1,77.15,77.03,77.11,49562.0,70.135,70.1804,70.0713,70.1441,49562.0
2019-02-14 14:40:00,77.1,77.13,77.07,77.08,35635.0,70.135,70.1622,70.1077,70.1168,35635.0
2019-02-14 14:50:00,77.08,77.08,76.8,76.86,62956.0,70.1168,70.1168,69.8621,69.9166,62956.0
2019-02-14 15:00:00,76.87,77.01,76.83,76.86,21997.0,69.9257,70.0531,69.8893,69.9166,21997.0
2019-02-14 15:10:00,76.88,76.89,76.74,76.83,35283.0,69.9348,69.9439,69.8075,69.8893,35283.0
2019-02-14 15:20:00,76.82,76.89,76.8,76.8,31250.0,69.8803,69.9439,69.8621,69.8621,31250.0
2019-02-14 15:30:00,76.81,76.85,76.72,76.75,81511.0,69.8712,69.9075,69.7893,69.8166,81511.0
2019-02-14 15:40:00,76.76,76.83,76.64,76.67,75003.0,69.8257,69.8893,69.7165,69.7438,75003.0
2019-02-14 15:50:00,76.67,76.69,76.52,76.55,246106.0,69.7438,69.762,69.6074,69.6346,246106.0
2019-02-15 09:30:00,77.37,77.58,77.07,77.27,94312.0,70.3806,70.5716,70.1077,70.2896,94312.0
2019-02-15 09:40:00,77.29,77.54,77.26,77.51,18016.0,70.3078,70.5352,70.2805,70.5079,18016.0
2019-02-15 09:50:00,77.54,77.67,77.41,77.63,21821.0,70.5352,70.6535,70.417,70.6171,21821.0
2019-02-15 10:00:00,77.64,77.72,77.54,77.64,19592.0,70.6262,70.6989,70.5352,70.6262,19592.0
2019-02-15 10:10:00,77.65,77.73,77.6,77.62,22433.0,70.6353,70.708,70.5898,70.608,22433.0
2019-02-15 10:20:00,77.62,77.7,77.6,77.6,10147.0,70.608,70.6808,70.5898,70.5898,10147.0
2019-02-15 10:30:00,77.62,77.68,77.58,77.67,36495.0,70.608,70.6626,70.5716,70.6535,36495.0
2019-02-15 10:40:00,77.67,77.75,77.58,77.64,21944.0,70.6535,70.7262,70.5716,70.6262,21944.0
2019-02-15 10:50:00,77.64,77.64,77.47,77.49,18126.0,70.6262,70.6262,70.4715,70.4897,18126.0
2019-02-15 11:00:00,77.49,77.53,77.37,77.39,15775.0,70.4897,70.5261,70.3806,70.3988,15775.0
2019-02-15 11:10:00,77.38,77.4,77.27,77.32,15703.0,70.3897,70.4079,70.2896,70.3351,15703.0
2019-02-15 11:20:00,77.33,77.37,77.25,77.34,24441.0,70.3442,70.3806,70.2714,70.3533,24441.0
2019-02-15 11:30:00,77.34,77.34,77.25,77.29,15148.0,70.3533,70.3533,70.2714,70.3078,15148.0
2019-02-15 11:40:00,77.29,77.31,77.24,77.26,18341.0,70.3078,70.326,70.2623,70.2805,18341.0
2019-02-15 11:50:00,77.25,77.41,77.25,77.4,21472.0,70.2714,70.417,70.2714,70.4079,21472.0
2019-02-15 12:00:00,77.41,77.43,77.37,77.4,15025.0,70.417,70.4351,70.3806,70.4079,15025.0
2019-02-15 12:10:00,77.4,77.55,77.39,77.54,19475.0,70.4079,70.5443,70.3988,70.5352,19475.0
2019-02-15 12:20:00,77.54,77.57,77.5,77.5,14335.0,70.5352,70.5625,70.4988,70.4988,14335.0
2019-02-15 12:30:00,77.51,77.51,77.46,77.47,18399.0,70.5079,70.5079,70.4624,70.4715,18399.0
2019-02-15 12:40:00,77.48,77.57,77.46,77.48,23896.0,70.4806,70.5625,70.4624,70.4806,23896.0
2019-02-15 12:50:00,77.49,77.52,77.44,77.48,12992.0,70.4897,70.517,70.4442,70.4806,12992.0
2019-02-15 13:00:00,77.49,77.53,77.48,77.51,11722.0,70.4897,70.5261,70.4806,70.5079,11722.0
2019-02-15 13:10:00,77.5,77.56,77.48,77.54,10631.0,70.4988,70.5534,70.4806,70.5352,10631.0
2019-02-15 13:20:00,77.55,77.57,77.47,77.47,10772.0,70.5443,70.5625,70.4715,70.4715,10772.0
2019-02-15 13:30:00,77.48,77.5,77.47,77.48,7641.0,70.4806,70.4988,70.4715,70.4806,7641.0
2019-02-15 13:40:00,77.49,77.52,77.45,77.49,13007.0,70.4897,70.517,70.4533,70.4897,13007.0
2019-02-15 13:50:00,77.5,77.55,77.47,77.47,20525.0,70.4988,70.5443,70.4715,70.4715,20525.0
2019-02-15 14:00:00,77.47,77.57,77.47,77.55,15651.0,70.4715,70.5625,70.4715,70.5443,15651.0
2019-02-15 14:10:00,77.55,77.55,77.49,77.52,21721.0,70.5443,70.5443,70.4897,70.517,21721.0
2019-02-15 14:20:00,77.53,77.55,77.44,77.46,17848.0,70.5261,70.5443,70.4442,70.4624,17848.0
2019-02-15 14:30:00,77.47,77.52,77.47,77.5,16882.0,70.4715,70.517,70.4715,70.4988,16882.0
2019-02-15 14:40:00,77.5,77.5,77.43,77.44,14678.0,70.4988,70.4988,70.4351,70.4442,14678.0
2019-02-15 14:50:00,77.44,77.53,77.43,77.51,21690.0,70.4442,70.5261,70.4351,70.5079,21690.0
2019-02-15 15:00:00,77.5,77.51,77.46,77.47,16317.0,70.4988,70.5079,70.4624,70.4715,16317.0
2019-02-15 15:10:00,77.47,77.51,77.42,77.42,25441.0,70.4715,70.5079,70.426,70.426,25441.0
2019-02-15 15:20:00,77.42,77.47,77.37,77.46,24563.0,70.426,70.4715,70.3806,70.4624,24563.0
2019-02-15 15:30:00,77.45,77.51,77.42,77.5,29597.0,70.4533,70.5079,70.426,70.4988,29597.0
2019-02-15 15:40:00,77.49,77.53,77.46,77.53,59023.0,70.4897,70.5261,70.4624,70.5261,59023.0
2019-02-15 15:50:00,77.52,77.63,77.48,77.63,106831.0,70.517,70.6171,70.4806,70.6171,106831.0
2019-02-19 09:30:00,77.36,77.5,77.3,77.38,22378.0,70.3715,70.4988,70.3169,70.3897,22378.0
2019-02-19 09:40:00,77.38,77.64,77.37,77.56,19776.0,70.3897,70.6262,70.3806,70.5534,19776.0
2019-02-19 09:50:00,77.63,77.63,77.42,77.5,11296.0,70.6171,70.6171,70.426,70.4988,11296.0
2019-02-19 10:00:00,77.51,77.51,77.38,77.44,18949.0,70.5079,70.5079,70.3897,70.4442,18949.0
2019-02-19 10:10:00,77.44,77.44,77.32,77.32,9978.0,70.4442,70.4442,70.3351,70.3351,9978.0
2019-02-19 10:20:00,77.32,77.37,77.29,77.34,19306.0,70.3351,70.3806,70.3078,70.3533,19306.0
2019-02-19 10:30:00,77.35,77.35,77.15,77.16,13187.0,70.3624,70.3624,70.1804,70.1895,13187.0
2019-02-19 10:40:00,77.16,77.32,77.14,77.26,9557.0,70.1895,70.3351,70.1713,70.2805,9557.0
2019-02-19 10:50:00,77.27,77.3,77.25,77.28,12816.0,70.2896,70.3169,70.2714,70.2987,12816.0
2019-02-19 11:00:00,77.28,77.4,77.25,77.38,20063.0,70.2987,70.4079,70.2714,70.3897,20063.0
2019-02-19 11:10:00,77.37,77.37,77.28,77.31,8685.0,70.3806,70.3806,70.2987,70.326,8685.0
2019-02-19 11:20:00,77.3,77.33,77.27,77.33,10750.0,70.3169,70.3442,70.2896,70.3442,10750.0
2019-02-19 11:30:00,77.33,77.33,77.23,77.28,11248.0,70.3442,70.3442,70.2532,70.2987,11248.0
2019-02-19 11:40:00,77.28,77.36,77.28,77.34,12480.0,70.2987,70.3715,70.2987,70.3533,12480.0
2019-02-19 11:50:00,77.35,77.4,77.32,77.39,14483.0,70.3624,70.4079,70.3351,70.3988,14483.0
2019-02-19 12:00:00,77.39,77.4,77.35,77.39,6116.0,70.3988,70.4079,70.3624,70.3988,6116.0
2019-02-19 12:10:00,77.38,77.41,77.36,77.37,10471.0,70.3897,70.417,70.3715,70.3806,10471.0
2019-02-19 12:20:00,77.37,77.38,77.32,77.34,7836.0,70.3806,70.3897,70.3351,70.3533,7836.0
2019-02-19 12:30:00,77.34,77.36,77.33,77.33,6987.0,70.3533,70.3715,70.3442,70.3442,6987.0
2019-02-19 12:40:00,77.33,77.38,77.32,77.36,8996.0,70.3442,70.3897,70.3351,70.3715,8996.0
2019-02-19 12:50:00,77.37,77.45,77.35,77.45,6518.0,70.3806,70.4533,70.3624,70.4533,6518.0
2019-02-19 13:00:00,77.46,77.5,77.43,77.45,14970.0,70.4624,70.4988,70.4351,70.4533,14970.0
2019-02-19 13:10:00,77.46,77.51,77.44,77.5,8539.0,70.4624,70.5079,70.4442,70.4988,8539.0
2019-02-19 13:20:00,77.49,77.54,77.48,77.52,13158.0,70.4897,70.5352,70.4806,70.517,13158.0
2019-02-19 13:30:00,77.51,77.51,77.45,77.46,9639.0,70.5079,70.5079,70.4533,70.4624,9639.0
2019-02-19 13:40:00,77.47,77.51,77.47,77.47,10375.0,70.4715,70.5079,70.4715,70.4715,10375.0
2019-02-19 13:50:00,77.48,77.49,77.43,77.48,10860.0,70.4806,70.4897,70.4351,70.4806,10860.0
2019-02-19 14:00:00,77.48,77.55,77.44,77.47,11278.0,70.4806,70.5443,70.4442,70.4715,11278.0
2019-02-19 14:10:00,77.46,77.51,77.42,77.44,12577.0,70.4624,70.5079,70.426,70.4442,12577.0
2019-02-19 14:20:00,77.45,77.51,77.44,77.5,10104.0,70.4533,70.5079,70.4442,70.4988,10104.0
2019-02-19 14:30:00,77.51,77.57,77.5,77.53,10183.0,70.5079,70.5625,70.4988,70.5261,10183.0
2019-02-19 14:40:00,77.53,77.55,77.49,77.55,11174.0,70.5261,70.5443,70.4897,70.5443,11174.0
2019-02-19 14:50:00,77.55,77.55,77.43,77.43,17385.0,70.5443,70.5443,70.4351,70.4351,17385.0
2019-02-19 15:00:00,77.43,77.44,77.37,77.4,17047.0,70.4351,70.4442,70.3806,70.4079,17047.0
2019-02-19 15:10:00,77.41,77.41,77.33,77.35,13604.0,70.417,70.417,70.3442,70.3624,13604.0
2019-02-19 15:20:00,77.33,77.34,77.3,77.33,17697.0,70.3442,70.3533,70.3169,70.3442,17697.0
2019-02-19 15:30:00,77.32,77.41,77.32,77.35,28686.0,70.3351,70.417,70.3351,70.3624,28686.0
2019-02-19 15:40:00,77.35,77.36,77.27,77.27,38841.0,70.3624,70.3715,70.2896,70.2896,38841.0
2019-02-19 15:50:00,77.27,77.28,77.23,77.27,71781.0,70.2896,70.2987,70.2532,70.2896,71781.0
2019-02-20 09:30:00,77.37,77.47,77.16,77.22,13046.0,70.3806,70.4715,70.1895,70.2441,13046.0
2019-02-20 09:40:00,77.22,77.25,77.07,77.07,7460.0,70.2441,70.2714,70.1077,70.1077,7460.0
2019-02-20 09:50:00,77.09,77.21,77.09,77.18,3603.0,70.1259,70.235,70.1259,70.2077,3603.0
2019-02-20 10:00:00,77.2,77.2,76.96,77.0,32707.0,70.2259,70.2259,70.0076,70.044,32707.0
2019-02-20 10:10:00,77.0,77.01,76.96,76.97,23110.0,70.044,70.0531,70.0076,70.0167,23110.0
2019-02-20 10:20:00,76.98,77.02,76.92,76.98,16253.0,70.0258,70.0622,69.9712,70.0258,16253.0
2019-02-20 10:30:00,76.97,77.01,76.93,76.95,29651.0,70.0167,70.0531,69.9803,69.9985,29651.0
2019-02-20 10:40:00,76.97,76.99,76.88,76.89,8458.0,70.0167,70.0349,69.9348,69.9439,8458.0
2019-02-20 10:50:00,76.88,76.94,76.86,76.94,6254.0,69.9348,69.9894,69.9166,69.9894,6254.0
2019-02-20 11:00:00,76.94,77.06,76.94,76.99,13811.0,69.9894,70.0986,69.9894,70.0349,13811.0
2019-02-20 11:10:00,76.98,77.04,76.95,76.96,12875.0,70.0258,70.0804,69.9985,70.0076,12875.0
2019-02-20 11:20:00,76.94,77.02,76.92,77.0,7284.0,69.9894,70.0622,69.9712,70.044,7284.0
2019-02-20 11:30:00,76.99,76.99,76.93,76.93,15183.0,70.0349,70.0349,69.9803,69.9803,15183.0
2019-02-20 11:40:00,76.93,76.99,76.91,76.92,7933.0,69.9803,70.0349,69.9621,69.9712,7933.0
2019-02-20 11:50:00,76.93,77.04,76.92,77.02,9334.0,69.9803,70.0804,69.9712,70.0622,9334.0
2019-02-20 12:00:00,77.03,77.07,77.0,77.05,5376.0,70.0713,70.1077,70.044,70.0895,5376.0
2019-02-20 12:10:00,77.04,77.1,77.04,77.07,4879.0,70.0804,70.135,70.0804,70.1077,4879.0
2019-02-20 12:20:00,77.07,77.08,76.96,76.96,18979.0,70.1077,70.1168,70.0076,70.0076,18979.0
2019-02-20 12:30:00,76.97,77.03,76.97,76.99,6739.0,70.0167,70.0713,70.0167,70.0349,6739.0
2019-02-20 12:40:00,76.99,77.07,76.98,77.06,8044.0,70.0349,70.1077,70.0258,70.0986,8044.0
2019-02-20 12:50:00,77.06,77.08,76.97,76.98,7645.0,70.0986,70.1168,70.0167,70.0258,7645.0
2019-02-20 13:00:00,76.98,77.14,76.98,77.1,9547.0,70.0258,70.1713,70.0258,70.135,9547.0
2019-02-20 13:10:00,77.1,77.17,77.1,77.13,9490.0,70.135,70.1986,70.135,70.1622,9490.0
2019-02-20 13:20:00,77.13,77.26,77.1,77.26,6839.0,70.1622,70.2805,70.135,70.2805,6839.0
2019-02-20 13:30:00,77.26,77.32,77.25,77.29,11419.0,70.2805,70.3351,70.2714,70.3078,11419.0
2019-02-20 13:40:00,77.28,77.39,77.27,77.37,9866.0,70.2987,70.3988,70.2896,70.3806,9866.0
2019-02-20 13:50:00,77.36,77.37,77.27,77.27,11299.0,70.3715,70.3806,70.2896,70.2896,11299.0
2019-02-20 14:00:00,77.28,77.38,77.21,77.24,7122.0,70.2987,70.3897,70.235,70.2623,7122.0
2019-02-20 14:10:00,77.22,77.29,77.16,77.16,7870.0,70.2441,70.3078,70.1895,70.1895,7870.0
2019-02-20 14:20:00,77.17,77.2,77.11,77.19,5180.0,70.1986,70.2259,70.1441,70.2168,5180.0
2019-02-20 14:30:00,77.2,77.3,77.19,77.28,10405.0,70.2259,70.3169,70.2168,70.2987,10405.0
2019-02-20 14:40:00,77.27,77.28,77.19,77.25,13406.0,70.2896,70.2987,70.2168,70.2714,13406.0
2019-02-20 14:50:00,77.25,77.34,77.25,77.26,6802.0,70.2714,70.3533,70.2714,70.2805,6802.0
2019-02-20 15:00:00,77.28,77.33,77.21,77.33,11314.0,70.2987,70.3442,70.235,70.3442,11314.0
2019-02-20 15:10:00,77.34,77.35,77.24,77.32,15675.0,70.3533,70.3624,70.2623,70.3351,15675.0
2019-02-20 15:20:00,77.31,77.35,77.27,77.3,13146.0,70.326,70.3624,70.2896,70.3169,13146.0
2019-02-20 15:30:00,77.3,77.34,77.24,77.25,23940.0,70.3169,70.3533,70.2623,70.2714,23940.0
2019-02-20 15:40:00,77.25,77.36,77.24,77.31,28726.0,70.2714,70.3715,70.2623,70.326,28726.0
2019-02-20 15:50:00,77.31,77.32,77.2,77.24,73023.0,70.326,70.3351,70.2259,70.2623,73023.0
2019-02-21 09:30:00,77.38,77.38,76.94,77.15,16869.0,70.3897,70.3897,69.9894,70.1804,16869.0
2019-02-21 09:40:00,77.15,77.28,77.11,77.25,11752.0,70.1804,70.2987,70.1441,70.2714,11752.0
2019-02-21 09:50:00,77.28,77.39,77.22,77.38,13786.0,70.2987,70.3988,70.2441,70.3897,13786.0
2019-02-21 10:00:00,77.36,77.55,77.36,77.45,12616.0,70.3715,70.5443,70.3715,70.4533,12616.0
2019-02-21 10:10:00,77.44,77.59,77.4,77.51,18714.0,70.4442,70.5807,70.4079,70.5079,18714.0
2019-02-21 10:20:00,77.53,77.53,77.38,77.39,6223.0,70.5261,70.5261,70.3897,70.3988,6223.0
2019-02-21 10:30:00,77.38,77.52,77.38,77.46,16221.0,70.3897,70.517,70.3897,70.4624,16221.0
2019-02-21 10:40:00,77.45,77.52,77.43,77.5,8900.0,70.4533,70.517,70.4351,70.4988,8900.0
2019-02-21 10:50:00,77.5,77.53,77.43,77.43,11527.0,70.4988,70.5261,70.4351,70.4351,11527.0
2019-02-21 11:00:00,77.42,77.5,77.39,77.45,8217.0,70.426,70.4988,70.3988,70.4533,8217.0
2019-02-21 11:10:00,77.44,77.5,77.4,77.45,7354.0,70.4442,70.4988,70.4079,70.4533,7354.0
2019-02-21 11:20:00,77.44,77.51,77.44,77.49,15479.0,70.4442,70.5079,70.4442,70.4897,15479.0
2019-02-21 11:30:00,77.5,77.59,77.49,77.59,11119.0,70.4988,70.5807,70.4897,70.5807,11119.0
2019-02-21 11:40:00,77.58,77.61,77.54,77.55,7730.0,70.5716,70.5989,70.5352,70.5443,7730.0
2019-02-21 11:50:00,77.54,77.64,77.54,77.63,5716.0,70.5352,70.6262,70.5352,70.6171,5716.0
2019-02-21 12:00:00,77.63,77.64,77.56,77.56,8842.0,70.6171,70.6262,70.5534,70.5534,8842.0
2019-02-21 12:10:00,77.57,77.58,77.54,77.55,7712.0,70.5625,70.5716,70.5352,70.5443,7712.0
2019-02-21 12:20:00,77.54,77.58,77.53,77.55,6672.0,70.5352,70.5716,70.5261,70.5443,6672.0
2019-02-21 12:30:00,77.54,77.6,77.54,77.6,7074.0,70.5352,70.5898,70.5352,70.5898,7074.0
2019-02-21 12:40:00,77.6,77.69,77.59,77.62,8834.0,70.5898,70.6717,70.5807,70.608,8834.0
2019-02-21 12:50:00,77.61,77.64,77.59,77.62,7488.0,70.5989,70.6262,70.5807,70.608,7488.0
2019-02-21 13:00:00,77.63,77.64,77.54,77.56,7188.0,70.6171,70.6262,70.5352,70.5534,7188.0
2019-02-21 13:10:00,77.56,77.6,77.56,77.6,8364.0,70.5534,70.5898,70.5534,70.5898,8364.0
2019-02-21 13:20:00,77.6,77.62,77.52,77.54,7651.0,70.5898,70.608,70.517,70.5352,7651.0
2019-02-21 13:30:00,77.55,77.58,77.54,77.56,4428.0,70.5443,70.5716,70.5352,70.5534,4428.0
2019-02-21 13:40:00,77.55,77.56,77.51,77.55,4527.0,70.5443,70.5534,70.5079,70.5443,4527.0
2019-02-21 13:50:00,77.55,77.66,77.54,77.65,10566.0,70.5443,70.6444,70.5352,70.6353,10566.0
2019-02-21 14:00:00,77.65,77.65,77.61,77.61,9281.0,70.6353,70.6353,70.5989,70.5989,9281.0
2019-02-21 14:10:00,77.61,77.61,77.54,77.55,9468.0,70.5989,70.5989,70.5352,70.5443,9468.0
2019-02-21 14:20:00,77.55,77.55,77.46,77.52,12043.0,70.5443,70.5443,70.4624,70.517,12043.0
2019-02-21 14:30:00,77.52,77.53,77.46,77.48,14989.0,70.517,70.5261,70.4624,70.4806,14989.0
2019-02-21 14:40:00,77.47,77.49,77.34,77.35,13458.0,70.4715,70.4897,70.3533,70.3624,13458.0
2019-02-21 14:50:00,77.34,77.4,77.29,77.4,17054.0,70.3533,70.4079,70.3078,70.4079,17054.0
2019-02-21 15:00:00,77.39,77.46,77.37,77.45,14089.0,70.3988,70.4624,70.3806,70.4533,14089.0
2019-02-21 15:10:00,77.45,77.5,77.43,77.48,12376.0,70.4533,70.4988,70.4351,70.4806,12376.0
2019-02-21 15:20:00,77.48,77.5,77.4,77.42,16028.0,70.4806,70.4988,70.4079,70.426,16028.0
2019-02-21 15:30:00,77.43,77.43,77.35,77.42,22453.0,70.4351,70.4351,70.3624,70.426,22453.0
2019-02-21 15:40:00,77.43,77.52,77.42,77.51,25436.0,70.4351,70.517,70.426,70.5079,25436.0
2019-02-21 15:50:00,77.51,77.68,77.48,77.64,59980.0,70.5079,70.6626,70.4806,70.6262,59980.0
2019-02-22 09:30:00,77.91,77.96,77.16,77.23,31543.0,70.8718,70.9173,70.1895,70.2532,31543.0
2019-02-22 09:40:00,77.26,77.37,77.15,77.28,11533.0,70.2805,70.3806,70.1804,70.2987,11533.0
2019-02-22 09:50:00,77.29,77.49,77.22,77.46,31216.0,70.3078,70.4897,70.2441,70.4624,31216.0
2019-02-22 10:00:00,77.48,77.6,77.47,77.59,18498.0,70.4806,70.5898,70.4715,70.5807,18498.0
2019-02-22 10:10:00,77.58,77.58,77.51,77.53,16781.0,70.5716,70.5716,70.5079,70.5261,16781.0
2019-02-22 10:20:00,77.55,77.57,77.41,77.42,15866.0,70.5443,70.5625,70.417,70.426,15866.0
2019-02-22 10:30:00,77.44,77.53,77.43,77.48,16795.0,70.4442,70.5261,70.4351,70.4806,16795.0
2019-02-22 10:40:00,77.48,77.5,77.42,77.43,16203.0,70.4806,70.4988,70.426,70.4351,16203.0
2019-02-22 10:50:00,77.42,77.52,77.41,77.45,15600.0,70.426,70.517,70.417,70.4533,15600.0
2019-02-22 11:00:00,77.44,77.52,77.42,77.5,10867.0,70.4442,70.517,70.426,70.4988,10867.0
2019-02-22 11:10:00,77.51,77.51,77.43,77.49,21974.0,70.5079,70.5079,70.4351,70.4897,21974.0
2019-02-22 11:20:00,77.48,77.57,77.47,77.57,15157.0,70.4806,70.5625,70.4715,70.5625,15157.0
2019-02-22 11:30:00,77.56,77.6,77.54,77.6,9611.0,70.5534,70.5898,70.5352,70.5898,9611.0
2019-02-22 11:40:00,77.59,77.6,77.52,77.54,15935.0,70.5807,70.5898,70.517,70.5352,15935.0
2019-02-22 11:50:00,77.53,77.54,77.45,77.46,9839.0,70.5261,70.5352,70.4533,70.4624,9839.0
2019-02-22 12:00:00,77.45,77.51,77.43,77.46,24375.0,70.4533,70.5079,70.4351,70.4624,24375.0
2019-02-22 12:10:00,77.47,77.48,77.43,77.48,11819.0,70.4715,70.4806,70.4351,70.4806,11819.0
2019-02-22 12:20:00,77.48,77.54,77.48,77.54,6444.0,70.4806,70.5352,70.4806,70.5352,6444.0
2019-02-22 12:30:00,77.54,77.54,77.47,77.5,9398.0,70.5352,70.5352,70.4715,70.4988,9398.0
2019-02-22 12:40:00,77.5,77.53,77.49,77.52,13800.0,70.4988,70.5261,70.4897,70.517,13800.0
2019-02-22 12:50:00,77.52,77.63,77.51,77.62,17264.0,70.517,70.6171,70.5079,70.608,17264.0
2019-02-22 13:00:00,77.61,77.62,77.5,77.5,8518.0,70.5989,70.608,70.4988,70.4988,8518.0
2019-02-22 13:10:00,77.49,77.53,77.47,77.52,5904.0,70.4897,70.5261,70.4715,70.517,5904.0
2019-02-22 13:20:00,77.52,77.53,77.5,77.52,7648.0,70.517,70.5261,70.4988,70.517,7648.0
2019-02-22 13:30:00,77.52,77.53,77.44,77.45,6793.0,70.517,70.5261,70.4442,70.4533,6793.0
2019-02-22 13:40:00,77.45,77.46,77.43,77.46,15496.0,70.4533,70.4624,70.4351,70.4624,15496.0
2019-02-22 13:50:00,77.47,77.52,77.47,77.47,9932.0,70.4715,70.517,70.4715,70.4715,9932.0
2019-02-22 14:00:00,77.46,77.49,77.45,77.48,11615.0,70.4624,70.4897,70.4533,70.4806,11615.0
2019-02-22 14:10:00,77.49,77.55,77.48,77.49,14552.0,70.4897,70.5443,70.4806,70.4897,14552.0
2019-02-22 14:20:00,77.49,77.49,77.43,77.47,6397.0,70.4897,70.4897,70.4351,70.4715,6397.0
2019-02-22 14:30:00,77.47,77.55,77.42,77.48,42525.0,70.4715,70.5443,70.426,70.4806,42525.0
2019-02-22 14:40:00,77.47,77.51,77.43,77.5,10743.0,70.4715,70.5079,70.4351,70.4988,10743.0
2019-02-22 14:50:00,77.5,77.53,77.43,77.47,14695.0,70.4988,70.5261,70.4351,70.4715,14695.0
2019-02-22 15:00:00,77.46,77.5,77.43,77.44,18383.0,70.4624,70.4988,70.4351,70.4442,18383.0
2019-02-22 15:10:00,77.45,77.55,77.45,77.53,9338.0,70.4533,70.5443,70.4533,70.5261,9338.0
2019-02-22 15:20:00,77.53,77.6,77.52,77.6,19248.0,70.5261,70.5898,70.517,70.5898,19248.0
2019-02-22 15:30:00,77.59,77.59,77.46,77.49,21498.0,70.5807,70.5807,70.4624,70.4897,21498.0
2019-02-22 15:40:00,77.48,77.55,77.46,77.54,29830.0,70.4806,70.5443,70.4624,70.5352,29830.0
2019-02-22 15:50:00,77.54,77.68,77.52,77.62,70233.0,70.5352,70.6626,70.517,70.608,70233.0
2019-02-25 09:30:00,77.73,77.93,77.47,77.66,19890.0,70.708,70.89,70.4715,70.6444,19890.0
2019-02-25 09:40:00,77.66,77.73,77.52,77.65,19095.0,70.6444,70.708,70.517,70.6353,19095.0
2019-02-25 09:50:00,77.66,77.67,77.5,77.5,17945.0,70.6444,70.6535,70.4988,70.4988,17945.0
2019-02-25 10:00:00,77.5,77.66,77.47,77.64,6822.0,70.4988,70.6444,70.4715,70.6262,6822.0
2019-02-25 10:10:00,77.65,77.72,77.61,77.64,15721.0,70.6353,70.6989,70.5989,70.6262,15721.0
2019-02-25 10:20:00,77.64,77.69,77.57,77.61,10719.0,70.6262,70.6717,70.5625,70.5989,10719.0
2019-02-25 10:30:00,77.61,77.72,77.58,77.69,9417.0,70.5989,70.6989,70.5716,70.6717,9417.0
2019-02-25 10:40:00,77.68,77.71,77.61,77.71,11157.0,70.6626,70.6899,70.5989,70.6899,11157.0
2019-02-25 10:50:00,77.7,77.8,77.68,77.74,8227.0,70.6808,70.7717,70.6626,70.7171,8227.0
2019-02-25 11:00:00,77.73,77.73,77.67,77.68,8596.0,70.708,70.708,70.6535,70.6626,8596.0
2019-02-25 11:10:00,77.68,77.69,77.62,77.64,8086.0,70.6626,70.6717,70.608,70.6262,8086.0
2019-02-25 11:20:00,77.63,77.68,77.59,77.67,15023.0,70.6171,70.6626,70.5807,70.6535,15023.0
2019-02-25 11:30:00,77.66,77.69,77.58,77.58,14445.0,70.6444,70.6717,70.5716,70.5716,14445.0
2019-02-25 11:40:00,77.59,77.72,77.58,77.7,9924.0,70.5807,70.6989,70.5716,70.6808,9924.0
2019-02-25 11:50:00,77.7,77.72,77.64,77.65,11775.0,70.6808,70.6989,70.6262,70.6353,11775.0
2019-02-25 12:00:00,77.66,77.7,77.61,77.7,13020.0,70.6444,70.6808,70.5989,70.6808,13020.0
2019-02-25 12:10:00,77.7,77.75,77.68,77.68,9337.0,70.6808,70.7262,70.6626,70.6626,9337.0
2019-02-25 12:20:00,77.66,77.67,77.6,77.65,8567.0,70.6444,70.6535,70.5898,70.6353,8567.0
2019-02-25 12:30:00,77.64,77.66,77.6,77.66,12398.0,70.6262,70.6444,70.5898,70.6444,12398.0
2019-02-25 12:40:00,77.65,77.66,77.61,77.63,6403.0,70.6353,70.6444,70.5989,70.6171,6403.0
2019-02-25 12:50:00,77.63,77.66,77.61,77.62,7980.0,70.6171,70.6444,70.5989,70.608,7980.0
2019-02-25 13:00:00,77.61,77.65,77.61,77.61,11617.0,70.5989,70.6353,70.5989,70.5989,11617.0
2019-02-25 13:10:00,77.61,77.65,77.6,77.61,10181.0,70.5989,70.6353,70.5898,70.5989,10181.0
2019-02-25 13:20:00,77.61,77.65,77.6,77.62,29328.0,70.5989,70.6353,70.5898,70.608,29328.0
2019-02-25 13:30:00,77.62,77.65,77.55,77.56,12079.0,70.608,70.6353,70.5443,70.5534,12079.0
2019-02-25 13:40:00,77.57,77.66,77.57,77.66,5448.0,70.5625,70.6444,70.5625,70.6444,5448.0
2019-02-25 13:50:00,77.66,77.66,77.61,77.62,5983.0,70.6444,70.6444,70.5989,70.608,5983.0
2019-02-25 14:00:00,77.61,77.67,77.61,77.65,8092.0,70.5989,70.6535,70.5989,70.6353,8092.0
2019-02-25 14:10:00,77.67,77.7,77.66,77.66,7563.0,70.6535,70.6808,70.6444,70.6444,7563.0
2019-02-25 14:20:00,77.65,77.67,77.64,77.66,8855.0,70.6353,70.6535,70.6262,70.6444,8855.0
2019-02-25 14:30:00,77.65,77.68,77.63,77.67,15783.0,70.6353,70.6626,70.6171,70.6535,15783.0
2019-02-25 14:40:00,77.67,77.73,77.65,77.69,11787.0,70.6535,70.708,70.6353,70.6717,11787.0
2019-02-25 14:50:00,77.68,77.72,77.65,77.68,11574.0,70.6626,70.6989,70.6353,70.6626,11574.0
2019-02-25 15:00:00,77.68,77.7,77.66,77.66,16532.0,70.6626,70.6808,70.6444,70.6444,16532.0
2019-02-25 15:10:00,77.65,77.67,77.6,77.62,14301.0,70.6353,70.6535,70.5898,70.608,14301.0
2019-02-25 15:20:00,77.62,77.63,77.55,77.55,24461.0,70.608,70.6171,70.5443,70.5443,24461.0
2019-02-25 15:30:00,77.55,77.65,77.53,77.63,30315.0,70.5443,70.6353,70.5261,70.6171,30315.0
2019-02-25 15:40:00,77.64,77.67,77.61,77.65,45805.0,70.6262,70.6535,70.5989,70.6353,45805.0
2019-02-25 15:50:00,77.65,77.75,77.6,77.69,99572.0,70.6353,70.7262,70.5898,70.6717,99572.0
2019-02-26 09:30:00,77.75,78.03,77.68,77.91,37617.0,70.7262,70.9809,70.6626,70.8718,37617.0
2019-02-26 09:40:00,77.92,78.0,77.87,77.89,32507.0,70.8809,70.9537,70.8354,70.8536,32507.0
2019-02-26 09:50:00,77.9,77.93,77.84,77.88,25548.0,70.8627,70.89,70.8081,70.8445,25548.0
2019-02-26 10:00:00,77.86,77.99,77.84,77.98,23049.0,70.8263,70.9446,70.8081,70.9355,23049.0
2019-02-26 10:10:00,77.98,78.17,77.98,78.09,76015.0,70.9355,71.1083,70.9355,71.0355,76015.0
2019-02-26 10:20:00,78.09,78.14,77.93,77.95,53286.0,71.0355,71.081,70.89,70.9082,53286.0
2019-02-26 10:30:00,77.94,77.96,77.87,77.89,16369.0,70.8991,70.9173,70.8354,70.8536,16369.0
2019-02-26 10:40:00,77.88,77.91,77.81,77.85,14799.0,70.8445,70.8718,70.7808,70.8172,14799.0
2019-02-26 10:50:00,77.83,77.83,77.71,77.71,13718.0,70.799,70.799,70.6899,70.6899,13718.0
2019-02-26 11:00:00,77.67,77.72,77.64,77.65,30958.0,70.6535,70.6989,70.6262,70.6353,30958.0
2019-02-26 11:10:00,77.68,77.86,77.68,77.83,18163.0,70.6626,70.8263,70.6626,70.799,18163.0
2019-02-26 11:20:00,77.81,77.85,77.68,77.71,14116.0,70.7808,70.8172,70.6626,70.6899,14116.0
2019-02-26 11:30:00,77.71,77.75,77.68,77.7,6540.0,70.6899,70.7262,70.6626,70.6808,6540.0
2019-02-26 11:40:00,77.68,77.73,77.68,77.72,10807.0,70.6626,70.708,70.6626,70.6989,10807.0
2019-02-26 11:50:00,77.71,77.78,77.71,77.72,19643.0,70.6899,70.7535,70.6899,70.6989,19643.0
2019-02-26 12:00:00,77.72,77.73,77.65,77.67,4059.0,70.6989,70.708,70.6353,70.6535,4059.0
2019-02-26 12:10:00,77.66,77.71,77.62,77.63,5868.0,70.6444,70.6899,70.608,70.6171,5868.0
2019-02-26 12:20:00,77.65,77.71,77.65,77.69,8456.0,70.6353,70.6899,70.6353,70.6717,8456.0
2019-02-26 12:30:00,77.69,77.69,77.6,77.61,8443.0,70.6717,70.6717,70.5898,70.5989,8443.0
2019-02-26 12:40:00,77.61,77.61,77.55,77.6,6410.0,70.5989,70.5989,70.5443,70.5898,6410.0
2019-02-26 12:50:00,77.6,77.6,77.55,77.58,4853.0,70.5898,70.5898,70.5443,70.5716,4853.0
2019-02-26 13:00:00,77.58,77.6,77.54,77.54,9227.0,70.5716,70.5898,70.5352,70.5352,9227.0
2019-02-26 13:10:00,77.54,77.61,77.52,77.56,7327.0,70.5352,70.5989,70.517,70.5534,7327.0
2019-02-26 13:20:00,77.57,77.58,77.52,77.54,4543.0,70.5625,70.5716,70.517,70.5352,4543.0
2019-02-26 13:30:00,77.54,77.54,77.47,77.48,7920.0,70.5352,70.5352,70.4715,70.4806,7920.0
2019-02-26 13:40:00,77.49,77.49,77.45,77.45,8276.0,70.4897,70.4897,70.4533,70.4533,8276.0
2019-02-26 13:50:00,77.45,77.48,77.43,77.46,13184.0,70.4533,70.4806,70.4351,70.4624,13184.0
2019-02-26 14:00:00,77.46,77.51,77.42,77.42,16235.0,70.4624,70.5079,70.426,70.426,16235.0
2019-02-26 14:10:00,77.42,77.51,77.42,77.49,12765.0,70.426,70.5079,70.426,70.4897,12765.0
2019-02-26 14:20:00,77.49,77.51,77.47,77.48,13478.0,70.4897,70.5079,70.4715,70.4806,13478.0
2019-02-26 14:30:00,77.49,77.49,77.46,77.47,10267.0,70.4897,70.4897,70.4624,70.4715,10267.0
2019-02-26 14:40:00,77.49,77.53,77.47,77.5,11457.0,70.4897,70.5261,70.4715,70.4988,11457.0
2019-02-26 14:50:00,77.51,77.53,77.46,77.48,12135.0,70.5079,70.5261,70.4624,70.4806,12135.0
2019-02-26 15:00:00,77.47,77.53,77.47,77.48,10802.0,70.4715,70.5261,70.4715,70.4806,10802.0
2019-02-26 15:10:00,77.49,77.55,77.48,77.51,15008.0,70.4897,70.5443,70.4806,70.5079,15008.0
2019-02-26 15:20:00,77.52,77.53,77.44,77.47,20321.0,70.517,70.5261,70.4442,70.4715,20321.0
2019-02-26 15:30:00,77.46,77.63,77.46,77.62,28593.0,70.4624,70.6171,70.4624,70.608,28593.0
2019-02-26 15:40:00,77.62,77.63,77.49,77.5,34037.0,70.608,70.6171,70.4897,70.4988,34037.0
2019-02-26 15:50:00,77.51,77.54,77.48,77.51,72650.0,70.5079,70.5352,70.4806,70.5079,72650.0
2019-02-27 09:30:00,77.32,77.55,77.25,77.44,13443.0,70.3351,70.5443,70.2714,70.4442,13443.0
2019-02-27 09:40:00,77.46,77.66,77.36,77.61,7307.0,70.4624,70.6444,70.3715,70.5989,7307.0
2019-02-27 09:50:00,77.65,77.72,77.58,77.7,22811.0,70.6353,70.6989,70.5716,70.6808,22811.0
2019-02-27 10:00:00,77.69,77.71,77.62,77.71,9595.0,70.6717,70.6899,70.608,70.6899,9595.0
2019-02-27 10:10:00,77.72,77.79,77.54,77.77,12652.0,70.6989,70.7626,70.5352,70.7444,12652.0
2019-02-27 10:20:00,77.79,77.88,77.76,77.81,9266.0,70.7626,70.8445,70.7353,70.7808,9266.0
2019-02-27 10:30:00,77.79,77.8,77.68,77.71,9933.0,70.7626,70.7717,70.6626,70.6899,9933.0
2019-02-27 10:40:00,77.73,77.75,77.64,77.69,8713.0,70.708,70.7262,70.6262,70.6717,8713.0
2019-02-27 10:50:00,77.68,77.7,77.63,77.69,9893.0,70.6626,70.6808,70.6171,70.6717,9893.0
2019-02-27 11:00:00,77.7,77.78,77.68,77.76,7363.0,70.6808,70.7535,70.6626,70.7353,7363.0
2019-02-27 11:10:00,77.74,77.75,77.7,77.75,10221.0,70.7171,70.7262,70.6808,70.7262,10221.0
2019-02-27 11:20:00,77.76,77.86,77.76,77.82,6135.0,70.7353,70.8263,70.7353,70.7899,6135.0
2019-02-27 11:30:00,77.81,77.82,77.72,77.74,7319.0,70.7808,70.7899,70.6989,70.7171,7319.0
2019-02-27 11:40:00,77.74,77.77,77.66,77.66,6295.0,70.7171,70.7444,70.6444,70.6444,6295.0
2019-02-27 11:50:00,77.66,77.71,77.66,77.7,7241.0,70.6444,70.6899,70.6444,70.6808,7241.0
2019-02-27 12:00:00,77.69,77.79,77.68,77.79,5043.0,70.6717,70.7626,70.6626,70.7626,5043.0
2019-02-27 12:10:00,77.78,77.79,77.75,77.78,7089.0,70.7535,70.7626,70.7262,70.7535,7089.0
2019-02-27 12:20:00,77.78,77.85,77.78,77.85,5983.0,70.7535,70.8172,70.7535,70.8172,5983.0
2019-02-27 12:30:00,77.85,77.88,77.83,77.83,6898.0,70.8172,70.8445,70.799,70.799,6898.0
2019-02-27 12:40:00,77.86,77.88,77.84,77.88,8858.0,70.8263,70.8445,70.8081,70.8445,8858.0
2019-02-27 12:50:00,77.88,77.91,77.86,77.91,8877.0,70.8445,70.8718,70.8263,70.8718,8877.0
2019-02-27 13:00:00,77.92,77.98,77.92,77.97,5869.0,70.8809,70.9355,70.8809,70.9264,5869.0
2019-02-27 13:10:00,77.97,77.98,77.92,77.93,5076.0,70.9264,70.9355,70.8809,70.89,5076.0
2019-02-27 13:20:00,77.93,78.0,77.92,77.97,11951.0,70.89,70.9537,70.8809,70.9264,11951.0
2019-02-27 13:30:00,77.95,77.96,77.89,77.94,10189.0,70.9082,70.9173,70.8536,70.8991,10189.0
2019-02-27 13:40:00,77.92,77.94,77.82,77.87,10836.0,70.8809,70.8991,70.7899,70.8354,10836.0
2019-02-27 13:50:00,77.88,77.94,77.88,77.9,6484.0,70.8445,70.8991,70.8445,70.8627,6484.0
2019-02-27 14:00:00,77.9,77.99,77.9,77.98,10242.0,70.8627,70.9446,70.8627,70.9355,10242.0
2019-02-27 14:10:00,77.97,78.04,77.96,78.02,10217.0,70.9264,70.99,70.9173,70.9718,10217.0
2019-02-27 14:20:00,78.03,78.03,77.96,78.0,8537.0,70.9809,70.9809,70.9173,70.9537,8537.0
2019-02-27 14:30:00,77.99,78.05,77.99,78.02,11071.0,70.9446,70.9991,70.9446,70.9718,11071.0
2019-02-27 14:40:00,78.01,78.04,77.98,78.01,12777.0,70.9628,70.99,70.9355,70.9628,12777.0
2019-02-27 14:50:00,78.02,78.05,77.95,78.0,10399.0,70.9718,70.9991,70.9082,70.9537,10399.0
2019-02-27 15:00:00,77.99,78.01,77.97,77.99,8980.0,70.9446,70.9628,70.9264,70.9446,8980.0
2019-02-27 15:10:00,77.99,78.04,77.96,78.0,16194.0,70.9446,70.99,70.9173,70.9537,16194.0
2019-02-27 15:20:00,78.0,78.05,78.0,78.0,14230.0,70.9537,70.9991,70.9537,70.9537,14230.0
2019-02-27 15:30:00,78.0,78.01,77.95,77.98,19961.0,70.9537,70.9628,70.9082,70.9355,19961.0
2019-02-27 15:40:00,77.98,78.02,77.95,78.01,36003.0,70.9355,70.9718,70.9082,70.9628,36003.0
2019-02-27 15:50:00,78.02,78.07,77.95,78.01,76049.0,70.9718,71.0173,70.9082,70.9628,76049.0
2019-02-28 09:30:00,77.99,78.06,77.84,78.01,23818.0,70.9446,71.0082,70.8081,70.9628,23818.0
2019-02-28 09:40:00,78.02,78.29,77.84,78.21,11047.0,70.9718,71.2175,70.8081,71.1447,11047.0
2019-02-28 09:50:00,78.21,78.29,78.13,78.17,10187.0,71.1447,71.2175,71.0719,71.1083,10187.0
2019-02-28 10:00:00,78.19,78.26,78.13,78.16,12793.0,71.1265,71.1902,71.0719,71.0992,12793.0
2019-02-28 10:10:00,78.17,78.35,78.16,78.29,12861.0,71.1083,71.272,71.0992,71.2175,12861.0
2019-02-28 10:20:00,78.28,78.36,78.28,78.3,13860.0,71.2084,71.2811,71.2084,71.2266,13860.0
2019-02-28 10:30:00,78.3,78.35,78.27,78.31,22464.0,71.2266,71.272,71.1993,71.2356,22464.0
2019-02-28 10:40:00,78.31,78.31,78.19,78.2,21686.0,71.2356,71.2356,71.1265,71.1356,21686.0
2019-02-28 10:50:00,78.21,78.25,78.13,78.22,13444.0,71.1447,71.1811,71.0719,71.1538,13444.0
2019-02-28 11:00:00,78.21,78.23,78.15,78.21,40722.0,71.1447,71.1629,71.0901,71.1447,40722.0
2019-02-28 11:10:00,78.21,78.3,78.21,78.23,52577.0,71.1447,71.2266,71.1447,71.1629,52577.0
2019-02-28 11:20:00,78.24,78.33,78.24,78.29,32237.0,71.172,71.2538,71.172,71.2175,32237.0
2019-02-28 11:30:00,78.3,78.43,78.3,78.41,10690.0,71.2266,71.3448,71.2266,71.3266,10690.0
2019-02-28 11:40:00,78.42,78.49,78.42,78.44,15180.0,71.3357,71.3994,71.3357,71.3539,15180.0
2019-02-28 11:50:00,78.44,78.52,78.44,78.44,14947.0,71.3539,71.4267,71.3539,71.3539,14947.0
2019-02-28 12:00:00,78.45,78.45,78.38,78.39,36434.0,71.363,71.363,71.2993,71.3084,36434.0
2019-02-28 12:10:00,78.38,78.5,78.38,78.46,7169.0,71.2993,71.4085,71.2993,71.3721,7169.0
2019-02-28 12:20:00,78.47,78.49,78.44,78.45,7985.0,71.3812,71.3994,71.3539,71.363,7985.0
2019-02-28 12:30:00,78.46,78.54,78.45,78.47,10135.0,71.3721,71.4449,71.363,71.3812,10135.0
2019-02-28 12:40:00,78.46,78.52,78.44,78.5,9546.0,71.3721,71.4267,71.3539,71.4085,9546.0
2019-02-28 12:50:00,78.5,78.52,78.38,78.48,98049.0,71.4085,71.4267,71.2993,71.3903,98049.0
2019-02-28 13:00:00,78.47,78.48,78.39,78.39,4841.0,71.3812,71.3903,71.3084,71.3084,4841.0
2019-02-28 13:10:00,78.36,78.36,78.27,78.27,7691.0,71.2811,71.2811,71.1993,71.1993,7691.0
2019-02-28 13:20:00,78.28,78.29,78.2,78.27,12051.0,71.2084,71.2175,71.1356,71.1993,12051.0
2019-02-28 13:30:00,78.27,78.28,78.21,78.27,11426.0,71.1993,71.2084,71.1447,71.1993,11426.0
2019-02-28 13:40:00,78.28,78.31,78.24,78.27,8467.0,71.2084,71.2356,71.172,71.1993,8467.0
2019-02-28 13:50:00,78.27,78.33,78.27,78.32,9607.0,71.1993,71.2538,71.1993,71.2447,9607.0
2019-02-28 14:00:00,78.31,78.41,78.31,78.35,11660.0,71.2356,71.3266,71.2356,71.272,11660.0
2019-02-28 14:10:00,78.36,78.37,78.31,78.33,15268.0,71.2811,71.2902,71.2356,71.2538,15268.0
2019-02-28 14:20:00,78.34,78.39,78.34,78.37,38599.0,71.2629,71.3084,71.2629,71.2902,38599.0
2019-02-28 14:30:00,78.37,78.37,78.31,78.34,23644.0,71.2902,71.2902,71.2356,71.2629,23644.0
2019-02-28 14:40:00,78.33,78.37,78.31,78.37,22476.0,71.2538,71.2902,71.2356,71.2902,22476.0
2019-02-28 14:50:00,78.37,78.41,78.3,78.37,20480.0,71.2902,71.3266,71.2266,71.2902,20480.0
2019-02-28 15:00:00,78.36,78.38,78.31,78.34,30509.0,71.2811,71.2993,71.2356,71.2629,30509.0
2019-02-28 15:10:00,78.35,78.38,78.33,78.37,27819.0,71.272,71.2993,71.2538,71.2902,27819.0
2019-02-28 15:20:00,78.37,78.38,78.33,78.37,30563.0,71.2902,71.2993,71.2538,71.2902,30563.0
2019-02-28 15:30:00,78.37,78.5,78.36,78.44,53329.0,71.2902,71.4085,71.2811,71.3539,53329.0
2019-02-28 15:40:00,78.43,78.43,78.31,78.38,72273.0,71.3448,71.3448,71.2356,71.2993,72273.0
2019-02-28 15:50:00,78.38,78.55,78.37,78.42,273983.0,71.2993,71.454,71.2902,71.3357,273983.0
2019-03-01 09:30:00,78.84,78.84,78.41,78.53,22498.0,71.7178,71.7178,71.3266,71.4358,22498.0
2019-03-01 09:40:00,78.48,78.56,78.37,78.47,8639.0,71.3903,71.4631,71.2902,71.3812,8639.0
2019-03-01 09:50:00,78.45,78.57,78.39,78.53,58461.0,71.363,71.4722,71.3084,71.4358,58461.0
2019-03-01 10:00:00,78.51,78.51,78.33,78.33,23488.0,71.4176,71.4176,71.2538,71.2538,23488.0
2019-03-01 10:10:00,78.31,78.37,78.27,78.36,8380.0,71.2356,71.2902,71.1993,71.2811,8380.0
2019-03-01 10:20:00,78.38,78.39,78.21,78.25,4039.0,71.2993,71.3084,71.1447,71.1811,4039.0
2019-03-01 10:30:00,78.26,78.28,78.21,78.23,9993.0,71.1902,71.2084,71.1447,71.1629,9993.0
2019-03-01 10:40:00,78.23,78.33,78.22,78.33,10139.0,71.1629,71.2538,71.1538,71.2538,10139.0
2019-03-01 10:50:00,78.32,78.36,78.3,78.33,6687.0,71.2447,71.2811,71.2266,71.2538,6687.0
2019-03-01 11:00:00,78.34,78.4,78.3,78.37,14148.0,71.2629,71.3175,71.2266,71.2902,14148.0
2019-03-01 11:10:00,78.37,78.38,78.3,78.31,10241.0,71.2902,71.2993,71.2266,71.2356,10241.0
2019-03-01 11:20:00,78.3,78.34,78.26,78.31,8166.0,71.2266,71.2629,71.1902,71.2356,8166.0
2019-03-01 11:30:00,78.31,78.39,78.3,78.38,7417.0,71.2356,71.3084,71.2266,71.2993,7417.0
2019-03-01 11:40:00,78.38,78.39,78.29,78.31,6440.0,71.2993,71.3084,71.2175,71.2356,6440.0
2019-03-01 11:50:00,78.3,78.33,78.25,78.32,7472.0,71.2266,71.2538,71.1811,71.2447,7472.0
2019-03-01 12:00:00,78.33,78.35,78.29,78.35,9741.0,71.2538,71.272,71.2175,71.272,9741.0
2019-03-01 12:10:00,78.34,78.38,78.33,78.34,8402.0,71.2629,71.2993,71.2538,71.2629,8402.0
2019-03-01 12:20:00,78.34,78.45,78.33,78.44,8038.0,71.2629,71.363,71.2538,71.3539,8038.0
2019-03-01 12:30:00,78.42,78.44,78.28,78.29,5568.0,71.3357,71.3539,71.2084,71.2175,5568.0
2019-03-01 12:40:00,78.27,78.33,78.26,78.32,4633.0,71.1993,71.2538,71.1902,71.2447,4633.0
2019-03-01 12:50:00,78.31,78.37,78.31,78.37,4191.0,71.2356,71.2902,71.2356,71.2902,4191.0
2019-03-01 13:00:00,78.38,78.45,78.38,78.44,7406.0,71.2993,71.363,71.2993,71.3539,7406.0
2019-03-01 13:10:00,78.44,78.46,78.4,78.41,4912.0,71.3539,71.3721,71.3175,71.3266,4912.0
2019-03-01 13:20:00,78.41,78.46,78.41,78.45,7003.0,71.3266,71.3721,71.3266,71.363,7003.0
2019-03-01 13:30:00,78.45,78.5,78.44,78.49,7054.0,71.363,71.4085,71.3539,71.3994,7054.0
2019-03-01 13:40:00,78.48,78.51,78.46,78.46,5214.0,71.3903,71.4176,71.3721,71.3721,5214.0
2019-03-01 13:50:00,78.46,78.49,78.44,78.47,11381.0,71.3721,71.3994,71.3539,71.3812,11381.0
2019-03-01 14:00:00,78.47,78.6,78.47,78.58,16525.0,71.3812,71.4995,71.3812,71.4813,16525.0
2019-03-01 14:10:00,78.6,78.66,78.58,78.66,13973.0,71.4995,71.554,71.4813,71.554,13973.0
2019-03-01 14:20:00,78.65,78.75,78.65,78.69,17934.0,71.5449,71.6359,71.5449,71.5813,17934.0
2019-03-01 14:30:00,78.69,78.69,78.64,78.64,13697.0,71.5813,71.5813,71.5358,71.5358,13697.0
2019-03-01 14:40:00,78.65,78.71,78.64,78.66,21676.0,71.5449,71.5995,71.5358,71.554,21676.0
2019-03-01 14:50:00,78.67,78.76,78.66,78.72,15166.0,71.5631,71.645,71.554,71.6086,15166.0
2019-03-01 15:00:00,78.72,78.75,78.69,78.72,25148.0,71.6086,71.6359,71.5813,71.6086,25148.0
2019-03-01 15:10:00,78.72,78.72,78.63,78.63,10662.0,71.6086,71.6086,71.5267,71.5267,10662.0
2019-03-01 15:20:00,78.64,78.65,78.52,78.57,18424.0,71.5358,71.5449,71.4267,71.4722,18424.0
2019-03-01 15:30:00,78.58,78.62,78.49,78.61,26689.0,71.4813,71.5176,71.3994,71.5085,26689.0
2019-03-01 15:40:00,78.61,78.66,78.58,78.58,29230.0,71.5085,71.554,71.4813,71.4813,29230.0
2019-03-01 15:50:00,78.58,78.64,78.5,78.54,57069.0,71.4813,71.5358,71.4085,71.4449,57069.0
2019-03-04 09:30:00,78.89,78.98,78.61,78.7,21874.0,71.7633,71.8451,71.5085,71.5904,21874.0
2019-03-04 09:40:00,78.69,78.75,78.64,78.64,4595.0,71.5813,71.6359,71.5358,71.5358,4595.0
2019-03-04 09:50:00,78.62,78.63,78.5,78.56,10180.0,71.5176,71.5267,71.4085,71.4631,10180.0
2019-03-04 10:00:00,78.56,78.58,78.41,78.46,16531.0,71.4631,71.4813,71.3266,71.3721,16531.0
2019-03-04 10:10:00,78.45,78.53,78.42,78.51,9045.0,71.363,71.4358,71.3357,71.4176,9045.0
2019-03-04 10:20:00,78.51,78.53,78.46,78.47,9068.0,71.4176,71.4358,71.3721,71.3812,9068.0
2019-03-04 10:30:00,78.45,78.54,78.44,78.45,7430.0,71.363,71.4449,71.3539,71.363,7430.0
2019-03-04 10:40:00,78.47,78.54,78.45,78.48,5301.0,71.3812,71.4449,71.363,71.3903,5301.0
2019-03-04 10:50:00,78.47,78.47,78.26,78.3,37740.0,71.3812,71.3812,71.1902,71.2266,37740.0
2019-03-04 11:00:00,78.3,78.38,78.26,78.3,17564.0,71.2266,71.2993,71.1902,71.2266,17564.0
2019-03-04 11:10:00,78.31,78.4,78.31,78.37,24752.0,71.2356,71.3175,71.2356,71.2902,24752.0
2019-03-04 11:20:00,78.38,78.38,78.26,78.26,9185.0,71.2993,71.2993,71.1902,71.1902,9185.0
2019-03-04 11:30:00,78.25,78.25,78.03,78.08,16359.0,71.1811,71.1811,70.9809,71.0264,16359.0
2019-03-04 11:40:00,78.11,78.14,77.96,77.97,8073.0,71.0537,71.081,70.9173,70.9264,8073.0
2019-03-04 11:50:00,77.99,77.99,77.84,77.89,9132.0,70.9446,70.9446,70.8081,70.8536,9132.0
2019-03-04 12:00:00,77.89,77.99,77.88,77.96,6354.0,70.8536,70.9446,70.8445,70.9173,6354.0
2019-03-04 12:10:00,77.96,77.96,77.7,77.7,12752.0,70.9173,70.9173,70.6808,70.6808,12752.0
2019-03-04 12:20:00,77.68,77.78,77.68,77.74,5555.0,70.6626,70.7535,70.6626,70.7171,5555.0
2019-03-04 12:30:00,77.75,77.76,77.64,77.67,4848.0,70.7262,70.7353,70.6262,70.6535,4848.0
2019-03-04 12:40:00,77.69,77.7,77.61,77.61,5640.0,70.6717,70.6808,70.5989,70.5989,5640.0
2019-03-04 12:50:00,77.61,77.67,77.61,77.66,11481.0,70.5989,70.6535,70.5989,70.6444,11481.0
2019-03-04 13:00:00,77.66,77.73,77.62,77.66,22380.0,70.6444,70.708,70.608,70.6444,22380.0
2019-03-04 13:10:00,77.65,77.74,77.64,77.7,7224.0,70.6353,70.7171,70.6262,70.6808,7224.0
2019-03-04 13:20:00,77.72,77.85,77.71,77.85,5284.0,70.6989,70.8172,70.6899,70.8172,5284.0
2019-03-04 13:30:00,77.84,77.86,77.79,77.83,6657.0,70.8081,70.8263,70.7626,70.799,6657.0
2019-03-04 13:40:00,77.83,77.92,77.83,77.91,6164.0,70.799,70.8809,70.799,70.8718,6164.0
2019-03-04 13:50:00,77.91,77.99,77.87,77.99,9168.0,70.8718,70.9446,70.8354,70.9446,9168.0
2019-03-04 14:00:00,77.99,78.09,77.98,78.04,10183.0,70.9446,71.0355,70.9355,70.99,10183.0
2019-03-04 14:10:00,78.03,78.12,78.01,78.12,5711.0,70.9809,71.0628,70.9628,71.0628,5711.0
2019-03-04 14:20:00,78.11,78.17,78.09,78.15,4914.0,71.0537,71.1083,71.0355,71.0901,4914.0
2019-03-04 14:30:00,78.15,78.15,78.08,78.09,9692.0,71.0901,71.0901,71.0264,71.0355,9692.0
2019-03-04 14:40:00,78.08,78.13,78.05,78.05,13068.0,71.0264,71.0719,70.9991,70.9991,13068.0
2019-03-04 14:50:00,78.06,78.12,78.05,78.05,11998.0,71.0082,71.0628,70.9991,70.9991,11998.0
2019-03-04 15:00:00,78.04,78.07,77.98,78.05,17516.0,70.99,71.0173,70.9355,70.9991,17516.0
2019-03-04 15:10:00,78.06,78.11,78.03,78.09,8233.0,71.0082,71.0537,70.9809,71.0355,8233.0
2019-03-04 15:20:00,78.09,78.16,78.06,78.11,13709.0,71.0355,71.0992,71.0082,71.0537,13709.0
2019-03-04 15:30:00,78.12,78.16,78.08,78.12,24947.0,71.0628,71.0992,71.0264,71.0628,24947.0
2019-03-04 15:40:00,78.11,78.13,78.05,78.08,30737.0,71.0537,71.0719,70.9991,71.0264,30737.0
2019-03-04 15:50:00,78.08,78.09,77.94,78.06,67039.0,71.0264,71.0355,70.8991,71.0082,67039.0
2019-03-05 09:30:00,78.09,78.3,78.0,78.04,12677.0,71.0355,71.2266,70.9537,70.99,12677.0
2019-03-05 09:40:00,78.06,78.36,78.06,78.24,7086.0,71.0082,71.2811,71.0082,71.172,7086.0
2019-03-05 09:50:00,78.2,78.29,78.15,78.26,9495.0,71.1356,71.2175,71.0901,71.1902,9495.0
2019-03-05 10:00:00,78.27,78.34,78.19,78.2,9368.0,71.1993,71.2629,71.1265,71.1356,9368.0
2019-03-05 10:10:00,78.2,78.29,78.18,78.24,7092.0,71.1356,71.2175,71.1174,71.172,7092.0
2019-03-05 10:20:00,78.23,78.3,78.22,78.28,6375.0,71.1629,71.2266,71.1538,71.2084,6375.0
2019-03-05 10:30:00,78.28,78.36,78.28,78.34,7162.0,71.2084,71.2811,71.2084,71.2629,7162.0
2019-03-05 10:40:00,78.34,78.35,78.26,78.3,5871.0,71.2629,71.272,71.1902,71.2266,5871.0
2019-03-05 10:50:00,78.28,78.36,78.27,78.31,5772.0,71.2084,71.2811,71.1993,71.2356,5772.0
2019-03-05 11:00:00,78.3,78.32,78.26,78.31,7548.0,71.2266,71.2447,71.1902,71.2356,7548.0
2019-03-05 11:10:00,78.34,78.39,78.33,78.38,5622.0,71.2629,71.3084,71.2538,71.2993,5622.0
2019-03-05 11:20:00,78.38,78.38,78.29,78.3,6528.0,71.2993,71.2993,71.2175,71.2266,6528.0
2019-03-05 11:30:00,78.29,78.32,78.28,78.31,9072.0,71.2175,71.2447,71.2084,71.2356,9072.0
2019-03-05 11:40:00,78.3,78.31,78.25,78.31,9793.0,71.2266,71.2356,71.1811,71.2356,9793.0
2019-03-05 11:50:00,78.31,78.32,78.2,78.26,12975.0,71.2356,71.2447,71.1356,71.1902,12975.0
2019-03-05 12:00:00,78.24,78.26,78.2,78.21,6428.0,71.172,71.1902,71.1356,71.1447,6428.0
2019-03-05 12:10:00,78.2,78.21,78.14,78.15,6969.0,71.1356,71.1447,71.081,71.0901,6969.0
2019-03-05 12:20:00,78.14,78.21,78.14,78.2,6455.0,71.081,71.1447,71.081,71.1356,6455.0
2019-03-05 12:30:00,78.2,78.21,78.17,78.19,4105.0,71.1356,71.1447,71.1083,71.1265,4105.0
2019-03-05 12:40:00,78.19,78.24,78.19,78.24,3907.0,71.1265,71.172,71.1265,71.172,3907.0
2019-03-05 12:50:00,78.25,78.33,78.24,78.33,6102.0,71.1811,71.2538,71.172,71.2538,6102.0
2019-03-05 13:00:00,78.33,78.34,78.3,78.31,4822.0,71.2538,71.2629,71.2266,71.2356,4822.0
2019-03-05 13:10:00,78.32,78.37,78.28,78.3,9029.0,71.2447,71.2902,71.2084,71.2266,9029.0
2019-03-05 13:20:00,78.3,78.31,78.25,78.25,5581.0,71.2266,71.2356,71.1811,71.1811,5581.0
2019-03-05 13:30:00,78.26,78.3,78.24,78.29,4672.0,71.1902,71.2266,71.172,71.2175,4672.0
2019-03-05 13:40:00,78.28,78.31,78.25,78.31,6483.0,71.2084,71.2356,71.1811,71.2356,6483.0
2019-03-05 13:50:00,78.32,78.35,78.31,78.32,5925.0,71.2447,71.272,71.2356,71.2447,5925.0
2019-03-05 14:00:00,78.32,78.35,78.29,78.3,11087.0,71.2447,71.272,71.2175,71.2266,11087.0
2019-03-05 14:10:00,78.29,78.31,78.27,78.29,5057.0,71.2175,71.2356,71.1993,71.2175,5057.0
2019-03-05 14:20:00,78.31,78.33,78.28,78.31,9830.0,71.2356,71.2538,71.2084,71.2356,9830.0
2019-03-05 14:30:00,78.3,78.33,78.28,78.31,5790.0,71.2266,71.2538,71.2084,71.2356,5790.0
2019-03-05 14:40:00,78.32,78.39,78.32,78.39,7326.0,71.2447,71.3084,71.2447,71.3084,7326.0
2019-03-05 14:50:00,78.38,78.42,78.37,78.39,12718.0,71.2993,71.3357,71.2902,71.3084,12718.0
2019-03-05 15:00:00,78.38,78.42,78.36,78.39,8842.0,71.2993,71.3357,71.2811,71.3084,8842.0
2019-03-05 15:10:00,78.38,78.39,78.33,78.34,20738.0,71.2993,71.3084,71.2538,71.2629,20738.0
2019-03-05 15:20:00,78.35,78.36,78.23,78.26,17317.0,71.272,71.2811,71.1629,71.1902,17317.0
2019-03-05 15:30:00,78.26,78.3,78.21,78.23,24517.0,71.1902,71.2266,71.1447,71.1629,24517.0
2019-03-05 15:40:00,78.23,78.33,78.23,78.31,51308.0,71.1629,71.2538,71.1629,71.2356,51308.0
2019-03-05 15:50:00,78.31,78.32,78.06,78.08,97941.0,71.2356,71.2447,71.0082,71.0264,97941.0
2019-03-06 09:30:00,78.13,78.37,78.06,78.3,38310.0,71.0719,71.2902,71.0082,71.2266,38310.0
2019-03-06 09:40:00,78.27,78.5,78.25,78.46,47315.0,71.1993,71.4085,71.1811,71.3721,47315.0
2019-03-06 09:50:00,78.46,78.53,78.38,78.39,24692.0,71.3721,71.4358,71.2993,71.3084,24692.0
2019-03-06 10:00:00,78.39,78.39,78.24,78.33,13414.0,71.3084,71.3084,71.172,71.2538,13414.0
2019-03-06 10:10:00,78.34,78.35,78.22,78.26,9312.0,71.2629,71.272,71.1538,71.1902,9312.0
2019-03-06 10:20:00,78.25,78.34,78.21,78.27,8639.0,71.1811,71.2629,71.1447,71.1993,8639.0
2019-03-06 10:30:00,78.28,78.28,78.19,78.28,5503.0,71.2084,71.2084,71.1265,71.2084,5503.0
2019-03-06 10:40:00,78.28,78.33,78.23,78.29,13622.0,71.2084,71.2538,71.1629,71.2175,13622.0
2019-03-06 10:50:00,78.29,78.41,78.27,78.39,11090.0,71.2175,71.3266,71.1993,71.3084,11090.0
2019-03-06 11:00:00,78.39,78.54,78.37,78.54,11548.0,71.3084,71.4449,71.2902,71.4449,11548.0
2019-03-06 11:10:00,78.53,78.56,78.5,78.53,8728.0,71.4358,71.4631,71.4085,71.4358,8728.0
2019-03-06 11:20:00,78.53,78.54,78.48,78.52,5342.0,71.4358,71.4449,71.3903,71.4267,5342.0
2019-03-06 11:30:00,78.5,78.54,78.49,78.51,7990.0,71.4085,71.4449,71.3994,71.4176,7990.0
2019-03-06 11:40:00,78.5,78.55,78.47,78.47,10266.0,71.4085,71.454,71.3812,71.3812,10266.0
2019-03-06 11:50:00,78.46,78.5,78.4,78.48,7936.0,71.3721,71.4085,71.3175,71.3903,7936.0
2019-03-06 12:00:00,78.48,78.57,78.46,78.56,11586.0,71.3903,71.4722,71.3721,71.4631,11586.0
2019-03-06 12:10:00,78.54,78.54,78.39,78.41,7506.0,71.4449,71.4449,71.3084,71.3266,7506.0
2019-03-06 12:20:00,78.42,78.47,78.35,78.38,7015.0,71.3357,71.3812,71.272,71.2993,7015.0
2019-03-06 12:30:00,78.39,78.48,78.38,78.44,5570.0,71.3084,71.3903,71.2993,71.3539,5570.0
2019-03-06 12:40:00,78.43,78.46,78.4,78.4,7723.0,71.3448,71.3721,71.3175,71.3175,7723.0
2019-03-06 12:50:00,78.42,78.43,78.38,78.39,6052.0,71.3357,71.3448,71.2993,71.3084,6052.0
2019-03-06 13:00:00,78.39,78.4,78.35,78.37,10003.0,71.3084,71.3175,71.272,71.2902,10003.0
2019-03-06 13:10:00,78.37,78.39,78.33,78.38,7393.0,71.2902,71.3084,71.2538,71.2993,7393.0
2019-03-06 13:20:00,78.36,78.37,78.3,78.31,8937.0,71.2811,71.2902,71.2266,71.2356,8937.0
2019-03-06 13:30:00,78.32,78.44,78.32,78.44,8789.0,71.2447,71.3539,71.2447,71.3539,8789.0
2019-03-06 13:40:00,78.43,78.44,78.37,78.4,7130.0,71.3448,71.3539,71.2902,71.3175,7130.0
2019-03-06 13:50:00,78.39,78.5,78.38,78.5,4046.0,71.3084,71.4085,71.2993,71.4085,4046.0
2019-03-06 14:00:00,78.51,78.56,78.46,78.5,14417.0,71.4176,71.4631,71.3721,71.4085,14417.0
2019-03-06 14:10:00,78.49,78.55,78.49,78.5,6399.0,71.3994,71.454,71.3994,71.4085,6399.0
2019-03-06 14:20:00,78.5,78.6,78.5,78.55,8176.0,71.4085,71.4995,71.4085,71.454,8176.0
2019-03-06 14:30:00,78.54,78.57,78.48,78.49,8669.0,71.4449,71.4722,71.3903,71.3994,8669.0
2019-03-06 14:40:00,78.49,78.51,78.47,78.51,8605.0,71.3994,71.4176,71.3812,71.4176,8605.0
2019-03-06 14:50:00,78.53,78.57,78.48,78.53,12046.0,71.4358,71.4722,71.3903,71.4358,12046.0
2019-03-06 15:00:00,78.53,78.59,78.44,78.45,12000.0,71.4358,71.4904,71.3539,71.363,12000.0
2019-03-06 15:10:00,78.46,78.48,78.35,78.38,10442.0,71.3721,71.3903,71.272,71.2993,10442.0
2019-03-06 15:20:00,78.39,78.47,78.37,78.44,50251.0,71.3084,71.3812,71.2902,71.3539,50251.0
2019-03-06 15:30:00,78.44,78.48,78.41,78.46,22470.0,71.3539,71.3903,71.3266,71.3721,22470.0
2019-03-06 15:40:00,78.45,78.53,78.45,78.51,36560.0,71.363,71.4358,71.363,71.4176,36560.0
2019-03-06 15:50:00,78.51,78.57,78.37,78.45,201870.0,71.4176,71.4722,71.2902,71.363,201870.0
2019-03-07 09:30:00,78.44,78.44,78.17,78.37,11618.0,71.3539,71.3539,71.1083,71.2902,11618.0
2019-03-07 09:40:00,78.4,78.44,78.2,78.28,64670.0,71.3175,71.3539,71.1356,71.2084,64670.0
2019-03-07 09:50:00,78.27,78.32,78.08,78.26,49499.0,71.1993,71.2447,71.0264,71.1902,49499.0
2019-03-07 10:00:00,78.22,78.23,78.07,78.13,19444.0,71.1538,71.1629,71.0173,71.0719,19444.0
2019-03-07 10:10:00,78.12,78.17,78.09,78.14,23758.0,71.0628,71.1083,71.0355,71.081,23758.0
2019-03-07 10:20:00,78.15,78.27,78.1,78.25,10576.0,71.0901,71.1993,71.0446,71.1811,10576.0
2019-03-07 10:30:00,78.25,78.25,78.16,78.23,9563.0,71.1811,71.1811,71.0992,71.1629,9563.0
2019-03-07 10:40:00,78.24,78.3,78.18,78.27,14275.0,71.172,71.2266,71.1174,71.1993,14275.0
2019-03-07 10:50:00,78.25,78.36,78.23,78.34,6049.0,71.1811,71.2811,71.1629,71.2629,6049.0
2019-03-07 11:00:00,78.34,78.34,78.25,78.29,12008.0,71.2629,71.2629,71.1811,71.2175,12008.0
2019-03-07 11:10:00,78.3,78.35,78.25,78.3,9067.0,71.2266,71.272,71.1811,71.2266,9067.0
2019-03-07 11:20:00,78.28,78.32,78.25,78.31,13827.0,71.2084,71.2447,71.1811,71.2356,13827.0
2019-03-07 11:30:00,78.32,78.41,78.32,78.35,11080.0,71.2447,71.3266,71.2447,71.272,11080.0
2019-03-07 11:40:00,78.36,78.41,78.34,78.35,10172.0,71.2811,71.3266,71.2629,71.272,10172.0
2019-03-07 11:50:00,78.36,78.42,78.35,78.39,10269.0,71.2811,71.3357,71.272,71.3084,10269.0
2019-03-07 12:00:00,78.4,78.42,78.33,78.42,6829.0,71.3175,71.3357,71.2538,71.3357,6829.0
2019-03-07 12:10:00,78.4,78.41,78.35,78.39,11847.0,71.3175,71.3266,71.272,71.3084,11847.0
2019-03-07 12:20:00,78.4,78.4,78.33,78.39,10044.0,71.3175,71.3175,71.2538,71.3084,10044.0
2019-03-07 12:30:00,78.37,78.41,78.3,78.4,13011.0,71.2902,71.3266,71.2266,71.3175,13011.0
2019-03-07 12:40:00,78.4,78.5,78.4,78.42,7941.0,71.3175,71.4085,71.3175,71.3357,7941.0
2019-03-07 12:50:00,78.42,78.53,78.4,78.48,7609.0,71.3357,71.4358,71.3175,71.3903,7609.0
2019-03-07 13:00:00,78.49,78.51,78.46,78.48,6905.0,71.3994,71.4176,71.3721,71.3903,6905.0
2019-03-07 13:10:00,78.51,78.56,78.5,78.52,5570.0,71.4176,71.4631,71.4085,71.4267,5570.0
2019-03-07 13:20:00,78.52,78.54,78.49,78.52,11421.0,71.4267,71.4449,71.3994,71.4267,11421.0
2019-03-07 13:30:00,78.52,78.52,78.45,78.51,16340.0,71.4267,71.4267,71.363,71.4176,16340.0
2019-03-07 13:40:00,78.52,78.64,78.52,78.64,8074.0,71.4267,71.5358,71.4267,71.5358,8074.0
2019-03-07 13:50:00,78.64,78.64,78.56,78.58,9944.0,71.5358,71.5358,71.4631,71.4813,9944.0
2019-03-07 14:00:00,78.6,78.63,78.53,78.57,12933.0,71.4995,71.5267,71.4358,71.4722,12933.0
2019-03-07 14:10:00,78.56,78.57,78.41,78.47,67978.0,71.4631,71.4722,71.3266,71.3812,67978.0
2019-03-07 14:20:00,78.48,78.57,78.48,78.57,11498.0,71.3903,71.4722,71.3903,71.4722,11498.0
2019-03-07 14:30:00,78.57,78.58,78.44,78.44,11093.0,71.4722,71.4813,71.3539,71.3539,11093.0
2019-03-07 14:40:00,78.45,78.48,78.39,78.42,28555.0,71.363,71.3903,71.3084,71.3357,28555.0
2019-03-07 14:50:00,78.42,78.45,78.34,78.35,21113.0,71.3357,71.363,71.2629,71.272,21113.0
2019-03-07 15:00:00,78.36,78.36,78.28,78.3,21861.0,71.2811,71.2811,71.2084,71.2266,21861.0
2019-03-07 15:10:00,78.29,78.34,78.26,78.34,32908.0,71.2175,71.2629,71.1902,71.2629,32908.0
2019-03-07 15:20:00,78.33,78.48,78.33,78.38,20683.0,71.2538,71.3903,71.2538,71.2993,20683.0
2019-03-07 15:30:00,78.37,78.48,78.34,78.48,21399.0,71.2902,71.3903,71.2629,71.3903,21399.0
2019-03-07 15:40:00,78.47,78.51,78.4,78.49,44694.0,71.3812,71.4176,71.3175,71.3994,44694.0
2019-03-07 15:50:00,78.48,78.58,78.42,78.49,115591.0,71.3903,71.4813,71.3357,71.3994,115591.0
2019-03-08 09:30:00,78.24,78.52,78.24,78.42,25481.0,71.172,71.4267,71.172,71.3357,25481.0
2019-03-08 09:40:00,78.4,78.58,78.28,78.34,36045.0,71.3175,71.4813,71.2084,71.2629,36045.0
2019-03-08 09:50:00,78.37,78.42,78.26,78.34,15488.0,71.2902,71.3357,71.1902,71.2629,15488.0
2019-03-08 10:00:00,78.34,78.37,78.25,78.32,30836.0,71.2629,71.2902,71.1811,71.2447,30836.0
2019-03-08 10:10:00,78.32,78.37,78.22,78.22,17531.0,71.2447,71.2902,71.1538,71.1538,17531.0
2019-03-08 10:20:00,78.16,78.2,78.05,78.08,8660.0,71.0992,71.1356,70.9991,71.0264,8660.0
2019-03-08 10:30:00,78.06,78.09,77.94,77.97,10737.0,71.0082,71.0355,70.8991,70.9264,10737.0
2019-03-08 10:40:00,77.95,78.15,77.93,78.15,11134.0,70.9082,71.0901,70.89,71.0901,11134.0
2019-03-08 10:50:00,78.14,78.2,78.1,78.16,10498.0,71.081,71.1356,71.0446,71.0992,10498.0
2019-03-08 11:00:00,78.11,78.17,78.09,78.11,10313.0,71.0537,71.1083,71.0355,71.0537,10313.0
2019-03-08 11:10:00,78.07,78.16,78.07,78.07,8751.0,71.0173,71.0992,71.0173,71.0173,8751.0
2019-03-08 11:20:00,78.06,78.09,78.03,78.06,9780.0,71.0082,71.0355,70.9809,71.0082,9780.0
2019-03-08 11:30:00,78.06,78.1,77.98,78.04,11112.0,71.0082,71.0446,70.9355,70.99,11112.0
2019-03-08 11:40:00,78.03,78.13,78.01,78.1,13004.0,70.9809,71.0719,70.9628,71.0446,13004.0
2019-03-08 11:50:00,78.1,78.1,77.94,77.94,14101.0,71.0446,71.0446,70.8991,70.8991,14101.0
2019-03-08 12:00:00,77.94,77.94,77.82,77.82,11680.0,70.8991,70.8991,70.7899,70.7899,11680.0
2019-03-08 12:10:00,77.81,77.87,77.76,77.76,11345.0,70.7808,70.8354,70.7353,70.7353,11345.0
2019-03-08 12:20:00,77.76,77.8,77.66,77.79,13483.0,70.7353,70.7717,70.6444,70.7626,13483.0
2019-03-08 12:30:00,77.78,77.78,77.67,77.69,8860.0,70.7535,70.7535,70.6535,70.6717,8860.0
2019-03-08 12:40:00,77.68,77.73,77.56,77.57,11923.0,70.6626,70.708,70.5534,70.5625,11923.0
2019-03-08 12:50:00,77.58,77.6,77.51,77.53,11338.0,70.5716,70.5898,70.5079,70.5261,11338.0
2019-03-08 13:00:00,77.52,77.56,77.49,77.5,15238.0,70.517,70.5534,70.4897,70.4988,15238.0
2019-03-08 13:10:00,77.51,77.55,77.45,77.52,12499.0,70.5079,70.5443,70.4533,70.517,12499.0
2019-03-08 13:20:00,77.51,77.51,77.44,77.46,8067.0,70.5079,70.5079,70.4442,70.4624,8067.0
2019-03-08 13:30:00,77.46,77.55,77.44,77.54,12659.0,70.4624,70.5443,70.4442,70.5352,12659.0
2019-03-08 13:40:00,77.55,77.65,77.53,77.63,13329.0,70.5443,70.6353,70.5261,70.6171,13329.0
2019-03-08 13:50:00,77.62,77.62,77.54,77.57,10512.0,70.608,70.608,70.5352,70.5625,10512.0
2019-03-08 14:00:00,77.56,77.58,77.53,77.54,9261.0,70.5534,70.5716,70.5261,70.5352,9261.0
2019-03-08 14:10:00,77.54,77.61,77.54,77.61,12652.0,70.5352,70.5989,70.5352,70.5989,12652.0
2019-03-08 14:20:00,77.61,77.68,77.61,77.66,10116.0,70.5989,70.6626,70.5989,70.6444,10116.0
2019-03-08 14:30:00,77.66,77.7,77.65,77.67,11672.0,70.6444,70.6808,70.6353,70.6535,11672.0
2019-03-08 14:40:00,77.68,77.79,77.68,77.79,11583.0,70.6626,70.7626,70.6626,70.7626,11583.0
2019-03-08 14:50:00,77.79,77.85,77.7,77.71,22835.0,70.7626,70.8172,70.6808,70.6899,22835.0
2019-03-08 15:00:00,77.71,77.8,77.69,77.75,18222.0,70.6899,70.7717,70.6717,70.7262,18222.0
2019-03-08 15:10:00,77.74,77.76,77.68,77.69,17188.0,70.7171,70.7353,70.6626,70.6717,17188.0
2019-03-08 15:20:00,77.7,77.72,77.64,77.65,14726.0,70.6808,70.6989,70.6262,70.6353,14726.0
2019-03-08 15:30:00,77.64,77.71,77.59,77.59,23424.0,70.6262,70.6899,70.5807,70.5807,23424.0
2019-03-08 15:40:00,77.6,77.76,77.6,77.72,59177.0,70.5898,70.7353,70.5898,70.6989,59177.0
2019-03-08 15:50:00,77.73,78.0,77.72,77.91,101203.0,70.708,70.9537,70.6989,70.8718,101203.0
2019-03-11 09:30:00,77.93,78.23,77.93,78.14,15672.0,70.89,71.1629,70.89,71.081,15672.0
2019-03-11 09:40:00,78.17,78.29,78.1,78.17,14619.0,71.1083,71.2175,71.0446,71.1083,14619.0
2019-03-11 09:50:00,78.16,78.24,78.0,78.21,7460.0,71.0992,71.172,70.9537,71.1447,7460.0
2019-03-11 10:00:00,78.21,78.21,78.13,78.17,5383.0,71.1447,71.1447,71.0719,71.1083,5383.0
2019-03-11 10:10:00,78.19,78.3,78.16,78.25,11009.0,71.1265,71.2266,71.0992,71.1811,11009.0
2019-03-11 10:20:00,78.24,78.35,78.24,78.35,7952.0,71.172,71.272,71.172,71.272,7952.0
2019-03-11 10:30:00,78.34,78.38,78.3,78.37,10044.0,71.2629,71.2993,71.2266,71.2902,10044.0
2019-03-11 10:40:00,78.37,78.38,78.22,78.22,7277.0,71.2902,71.2993,71.1538,71.1538,7277.0
2019-03-11 10:50:00,78.24,78.32,78.23,78.3,16283.0,71.172,71.2447,71.1629,71.2266,16283.0
2019-03-11 11:00:00,78.3,78.37,78.23,78.36,13129.0,71.2266,71.2902,71.1629,71.2811,13129.0
2019-03-11 11:10:00,78.36,78.36,78.21,78.21,6628.0,71.2811,71.2811,71.1447,71.1447,6628.0
2019-03-11 11:20:00,78.23,78.29,78.22,78.22,8717.0,71.1629,71.2175,71.1538,71.1538,8717.0
2019-03-11 11:30:00,78.24,78.27,78.18,78.26,12436.0,71.172,71.1993,71.1174,71.1902,12436.0
2019-03-11 11:40:00,78.26,78.3,78.2,78.26,5838.0,71.1902,71.2266,71.1356,71.1902,5838.0
2019-03-11 11:50:00,78.27,78.3,78.22,78.28,7803.0,71.1993,71.2266,71.1538,71.2084,7803.0
2019-03-11 12:00:00,78.28,78.33,78.27,78.33,8278.0,71.2084,71.2538,71.1993,71.2538,8278.0
2019-03-11 12:10:00,78.32,78.33,78.28,78.29,4300.0,71.2447,71.2538,71.2084,71.2175,4300.0
2019-03-11 12:20:00,78.3,78.34,78.28,78.33,6689.0,71.2266,71.2629,71.2084,71.2538,6689.0
2019-03-11 12:30:00,78.34,78.35,78.25,78.26,8818.0,71.2629,71.272,71.1811,71.1902,8818.0
2019-03-11 12:40:00,78.26,78.27,78.2,78.2,18121.0,71.1902,71.1993,71.1356,71.1356,18121.0
2019-03-11 12:50:00,78.18,78.22,78.14,78.14,16280.0,71.1174,71.1538,71.081,71.081,16280.0
2019-03-11 13:00:00,78.15,78.15,78.09,78.12,10349.0,71.0901,71.0901,71.0355,71.0628,10349.0
2019-03-11 13:10:00,78.12,78.16,78.06,78.15,16377.0,71.0628,71.0992,71.0082,71.0901,16377.0
2019-03-11 13:20:00,78.15,78.16,78.08,78.1,6949.0,71.0901,71.0992,71.0264,71.0446,6949.0
2019-03-11 13:30:00,78.1,78.14,78.06,78.12,12997.0,71.0446,71.081,71.0082,71.0628,12997.0
2019-03-11 13:40:00,78.12,78.13,78.04,78.06,9685.0,71.0628,71.0719,70.99,71.0082,9685.0
2019-03-11 13:50:00,78.05,78.15,78.05,78.15,10030.0,70.9991,71.0901,70.9991,71.0901,10030.0
2019-03-11 14:00:00,78.15,78.16,78.07,78.08,8381.0,71.0901,71.0992,71.0173,71.0264,8381.0
2019-03-11 14:10:00,78.08,78.15,78.07,78.14,8793.0,71.0264,71.0901,71.0173,71.081,8793.0
2019-03-11 14:20:00,78.13,78.23,78.11,78.23,6914.0,71.0719,71.1629,71.0537,71.1629,6914.0
2019-03-11 14:30:00,78.23,78.26,78.19,78.26,14577.0,71.1629,71.1902,71.1265,71.1902,14577.0
2019-03-11 14:40:00,78.25,78.25,78.19,78.22,4462.0,71.1811,71.1811,71.1265,71.1538,4462.0
2019-03-11 14:50:00,78.22,78.27,78.2,78.27,8737.0,71.1538,71.1993,71.1356,71.1993,8737.0
2019-03-11 15:00:00,78.26,78.26,78.23,78.26,7992.0,71.1902,71.1902,71.1629,71.1902,7992.0
2019-03-11 15:10:00,78.26,78.27,78.21,78.27,12474.0,71.1902,71.1993,71.1447,71.1993,12474.0
2019-03-11 15:20:00,78.27,78.31,78.24,78.25,12784.0,71.1993,71.2356,71.172,71.1811,12784.0
2019-03-11 15:30:00,78.25,78.4,78.25,78.35,21296.0,71.1811,71.3175,71.1811,71.272,21296.0
2019-03-11 15:40:00,78.33,78.44,78.31,78.44,28041.0,71.2538,71.3539,71.2356,71.3539,28041.0
2019-03-11 15:50:00,78.44,78.5,78.35,78.47,70807.0,71.3539,71.4085,71.272,71.3812,70807.0
2019-03-12 09:30:00,78.55,78.58,78.26,78.51,13271.0,71.454,71.4813,71.1902,71.4176,13271.0
2019-03-12 09:40:00,78.53,78.53,78.22,78.28,7099.0,71.4358,71.4358,71.1538,71.2084,7099.0
2019-03-12 09:50:00,78.31,78.35,78.21,78.28,5399.0,71.2356,71.272,71.1447,71.2084,5399.0
2019-03-12 10:00:00,78.32,78.33,78.27,78.3,5314.0,71.2447,71.2538,71.1993,71.2266,5314.0
2019-03-12 10:10:00,78.29,78.33,78.25,78.32,10033.0,71.2175,71.2538,71.1811,71.2447,10033.0
2019-03-12 10:20:00,78.32,78.34,78.24,78.32,15705.0,71.2447,71.2629,71.172,71.2447,15705.0
2019-03-12 10:30:00,78.32,78.34,78.28,78.31,7660.0,71.2447,71.2629,71.2084,71.2356,7660.0
2019-03-12 10:40:00,78.3,78.36,78.27,78.36,8577.0,71.2266,71.2811,71.1993,71.2811,8577.0
2019-03-12 10:50:00,78.37,78.43,78.32,78.37,9310.0,71.2902,71.3448,71.2447,71.2902,9310.0
2019-03-12 11:00:00,78.35,78.45,78.34,78.41,24925.0,71.272,71.363,71.2629,71.3266,24925.0
2019-03-12 11:10:00,78.42,78.45,78.4,78.44,11881.0,71.3357,71.363,71.3175,71.3539,11881.0
2019-03-12 11:20:00,78.44,78.48,78.42,78.46,9983.0,71.3539,71.3903,71.3357,71.3721,9983.0
2019-03-12 11:30:00,78.44,78.48,78.42,78.48,5572.0,71.3539,71.3903,71.3357,71.3903,5572.0
2019-03-12 11:40:00,78.47,78.51,78.46,78.5,8701.0,71.3812,71.4176,71.3721,71.4085,8701.0
2019-03-12 11:50:00,78.51,78.63,78.5,78.63,9455.0,71.4176,71.5267,71.4085,71.5267,9455.0
2019-03-12 12:00:00,78.64,78.64,78.54,78.57,6118.0,71.5358,71.5358,71.4449,71.4722,6118.0
2019-03-12 12:10:00,78.56,78.57,78.53,78.53,6153.0,71.4631,71.4722,71.4358,71.4358,6153.0
2019-03-12 12:20:00,78.52,78.53,78.47,78.47,8544.0,71.4267,71.4358,71.3812,71.3812,8544.0
2019-03-12 12:30:00,78.46,78.47,78.4,78.44,11116.0,71.3721,71.3812,71.3175,71.3539,11116.0
2019-03-12 12:40:00,78.45,78.57,78.45,78.55,10739.0,71.363,71.4722,71.363,71.454,10739.0
2019-03-12 12:50:00,78.54,78.54,78.46,78.48,4310.0,71.4449,71.4449,71.3721,71.3903,4310.0
2019-03-12 13:00:00,78.48,78.52,78.44,78.45,8264.0,71.3903,71.4267,71.3539,71.363,8264.0
2019-03-12 13:10:00,78.45,78.47,78.42,78.45,13828.0,71.363,71.3812,71.3357,71.363,13828.0
2019-03-12 13:20:00,78.45,78.5,78.45,78.47,6461.0,71.363,71.4085,71.363,71.3812,6461.0
2019-03-12 13:30:00,78.48,78.49,78.44,78.48,6915.0,71.3903,71.3994,71.3539,71.3903,6915.0
2019-03-12 13:40:00,78.48,78.5,78.44,78.5,6845.0,71.3903,71.4085,71.3539,71.4085,6845.0
2019-03-12 13:50:00,78.51,78.53,78.48,78.5,6280.0,71.4176,71.4358,71.3903,71.4085,6280.0
2019-03-12 14:00:00,78.5,78.51,78.47,78.48,5213.0,71.4085,71.4176,71.3812,71.3903,5213.0
2019-03-12 14:10:00,78.48,78.51,78.46,78.48,9746.0,71.3903,71.4176,71.3721,71.3903,9746.0
2019-03-12 14:20:00,78.47,78.48,78.41,78.41,10307.0,71.3812,71.3903,71.3266,71.3266,10307.0
2019-03-12 14:30:00,78.43,78.44,78.41,78.42,7077.0,71.3448,71.3539,71.3266,71.3357,7077.0
2019-03-12 14:40:00,78.42,78.43,78.4,78.42,8977.0,71.3357,71.3448,71.3175,71.3357,8977.0
2019-03-12 14:50:00,78.42,78.47,78.35,78.46,23984.0,71.3357,71.3812,71.272,71.3721,23984.0
2019-03-12 15:00:00,78.45,78.46,78.41,78.45,7848.0,71.363,71.3721,71.3266,71.363,7848.0
2019-03-12 15:10:00,78.45,78.45,78.34,78.36,14477.0,71.363,71.363,71.2629,71.2811,14477.0
2019-03-12 15:20:00,78.37,78.43,78.32,78.42,13871.0,71.2902,71.3448,71.2447,71.3357,13871.0
2019-03-12 15:30:00,78.42,78.45,78.4,78.45,22861.0,71.3357,71.363,71.3175,71.363,22861.0
2019-03-12 15:40:00,78.45,78.5,78.41,78.43,32905.0,71.363,71.4085,71.3266,71.3448,32905.0
2019-03-12 15:50:00,78.43,78.5,78.39,78.45,114807.0,71.3448,71.4085,71.3084,71.363,114807.0
2019-03-13 09:30:00,78.63,78.79,78.63,78.65,9248.0,71.5267,71.6723,71.5267,71.5449,9248.0
2019-03-13 09:40:00,78.56,78.57,78.34,78.57,11334.0,71.4631,71.4722,71.2629,71.4722,11334.0
2019-03-13 09:50:00,78.62,78.68,78.61,78.68,1800.0,71.5176,71.5722,71.5085,71.5722,1800.0
2019-03-13 10:00:00,78.69,78.82,78.63,78.67,7339.0,71.5813,71.6996,71.5267,71.5631,7339.0
2019-03-13 10:10:00,78.66,78.75,78.63,78.7,5835.0,71.554,71.6359,71.5267,71.5904,5835.0
2019-03-13 10:20:00,78.69,78.71,78.6,78.61,5305.0,71.5813,71.5995,71.4995,71.5085,5305.0
2019-03-13 10:30:00,78.63,78.63,78.58,78.59,4500.0,71.5267,71.5267,71.4813,71.4904,4500.0
2019-03-13 10:40:00,78.59,78.64,78.57,78.63,3600.0,71.4904,71.5358,71.4722,71.5267,3600.0
2019-03-13 10:50:00,78.64,78.73,78.64,78.7,5277.0,71.5358,71.6177,71.5358,71.5904,5277.0
2019-03-13 11:00:00,78.7,78.78,78.7,78.76,8303.0,71.5904,71.6632,71.5904,71.645,8303.0
2019-03-13 11:10:00,78.75,78.76,78.67,78.69,6004.0,71.6359,71.645,71.5631,71.5813,6004.0
2019-03-13 11:20:00,78.68,78.75,78.68,78.73,6994.0,71.5722,71.6359,71.5722,71.6177,6994.0
2019-03-13 11:30:00,78.74,78.75,78.68,78.69,3826.0,71.6268,71.6359,71.5722,71.5813,3826.0
2019-03-13 11:40:00,78.69,78.7,78.58,78.59,8129.0,71.5813,71.5904,71.4813,71.4904,8129.0
2019-03-13 11:50:00,78.59,78.69,78.59,78.64,5387.0,71.4904,71.5813,71.4904,71.5358,5387.0
2019-03-13 12:00:00,78.65,78.71,78.62,78.69,12908.0,71.5449,71.5995,71.5176,71.5813,12908.0
2019-03-13 12:10:00,78.68,78.7,78.6,78.6,11197.0,71.5722,71.5904,71.4995,71.4995,11197.0
2019-03-13 12:20:00,78.61,78.61,78.53,78.56,8930.0,71.5085,71.5085,71.4358,71.4631,8930.0
2019-03-13 12:30:00,78.57,78.58,78.53,78.55,6580.0,71.4722,71.4813,71.4358,71.454,6580.0
2019-03-13 12:40:00,78.55,78.64,78.54,78.62,6141.0,71.454,71.5358,71.4449,71.5176,6141.0
2019-03-13 12:50:00,78.62,78.66,78.6,78.63,5217.0,71.5176,71.554,71.4995,71.5267,5217.0
2019-03-13 13:00:00,78.64,78.72,78.64,78.71,5480.0,71.5358,71.6086,71.5358,71.5995,5480.0
2019-03-13 13:10:00,78.71,78.76,78.71,78.71,4527.0,71.5995,71.645,71.5995,71.5995,4527.0
2019-03-13 13:20:00,78.7,78.72,78.69,78.71,5644.0,71.5904,71.6086,71.5813,71.5995,5644.0
2019-03-13 13:30:00,78.7,78.72,78.66,78.71,4546.0,71.5904,71.6086,71.554,71.5995,4546.0
2019-03-13 13:40:00,78.71,78.71,78.66,78.68,4885.0,71.5995,71.5995,71.554,71.5722,4885.0
2019-03-13 13:50:00,78.68,78.73,78.67,78.73,3870.0,71.5722,71.6177,71.5631,71.6177,3870.0
2019-03-13 14:00:00,78.73,78.81,78.72,78.81,9325.0,71.6177,71.6905,71.6086,71.6905,9325.0
2019-03-13 14:10:00,78.8,78.8,78.74,78.74,5861.0,71.6814,71.6814,71.6268,71.6268,5861.0
2019-03-13 14:20:00,78.74,78.76,78.72,78.76,11975.0,71.6268,71.645,71.6086,71.645,11975.0
2019-03-13 14:30:00,78.75,78.77,78.7,78.77,8734.0,71.6359,71.6541,71.5904,71.6541,8734.0
2019-03-13 14:40:00,78.76,78.77,78.66,78.69,15110.0,71.645,71.6541,71.554,71.5813,15110.0
2019-03-13 14:50:00,78.69,78.7,78.64,78.67,9650.0,71.5813,71.5904,71.5358,71.5631,9650.0
2019-03-13 15:00:00,78.67,78.69,78.59,78.6,12625.0,71.5631,71.5813,71.4904,71.4995,12625.0
2019-03-13 15:10:00,78.6,78.61,78.51,78.57,16004.0,71.4995,71.5085,71.4176,71.4722,16004.0
2019-03-13 15:20:00,78.56,78.62,78.55,78.59,12183.0,71.4631,71.5176,71.454,71.4904,12183.0
2019-03-13 15:30:00,78.58,78.71,78.57,78.7,16948.0,71.4813,71.5995,71.4722,71.5904,16948.0
2019-03-13 15:40:00,78.7,78.73,78.66,78.66,26176.0,71.5904,71.6177,71.554,71.554,26176.0
2019-03-13 15:50:00,78.67,78.76,78.67,78.7,67552.0,71.5631,71.645,71.5631,71.5904,67552.0
2019-03-14 09:30:00,78.85,78.85,78.58,78.65,15448.0,71.7269,71.7269,71.4813,71.5449,15448.0
2019-03-14 09:40:00,78.64,78.67,78.58,78.66,4181.0,71.5358,71.5631,71.4813,71.554,4181.0
2019-03-14 09:50:00,78.67,78.68,78.57,78.61,9942.0,71.5631,71.5722,71.4722,71.5085,9942.0
2019-03-14 10:00:00,78.6,78.64,78.55,78.59,14440.0,71.4995,71.5358,71.454,71.4904,14440.0
2019-03-14 10:10:00,78.6,78.7,78.6,78.63,9069.0,71.4995,71.5904,71.4995,71.5267,9069.0
2019-03-14 10:20:00,78.65,78.65,78.58,78.63,19125.0,71.5449,71.5449,71.4813,71.5267,19125.0
2019-03-14 10:30:00,78.62,78.76,78.6,78.76,24341.0,71.5176,71.645,71.4995,71.645,24341.0
2019-03-14 10:40:00,78.79,78.83,78.74,78.78,7999.0,71.6723,71.7087,71.6268,71.6632,7999.0
2019-03-14 10:50:00,78.78,78.9,78.77,78.89,9541.0,71.6632,71.7723,71.6541,71.7633,9541.0
2019-03-14 11:00:00,78.89,78.9,78.84,78.86,13622.0,71.7633,71.7723,71.7178,71.736,13622.0
2019-03-14 11:10:00,78.85,78.92,78.81,78.92,9128.0,71.7269,71.7905,71.6905,71.7905,9128.0
2019-03-14 11:20:00,78.92,78.95,78.87,78.9,15125.0,71.7905,71.8178,71.7451,71.7723,15125.0
2019-03-14 11:30:00,78.89,78.95,78.89,78.94,4596.0,71.7633,71.8178,71.7633,71.8087,4596.0
2019-03-14 11:40:00,78.94,79.04,78.92,79.01,9585.0,71.8087,71.8997,71.7905,71.8724,9585.0
2019-03-14 11:50:00,78.99,79.02,78.92,78.94,6600.0,71.8542,71.8815,71.7905,71.8087,6600.0
2019-03-14 12:00:00,78.93,78.94,78.9,78.93,3603.0,71.7996,71.8087,71.7723,71.7996,3603.0
2019-03-14 12:10:00,78.93,78.97,78.92,78.95,4099.0,71.7996,71.836,71.7905,71.8178,4099.0
2019-03-14 12:20:00,78.94,78.95,78.87,78.88,4611.0,71.8087,71.8178,71.7451,71.7542,4611.0
2019-03-14 12:30:00,78.88,78.91,78.88,78.9,4400.0,71.7542,71.7814,71.7542,71.7723,4400.0
2019-03-14 12:40:00,78.91,78.92,78.9,78.91,2701.0,71.7814,71.7905,71.7723,71.7814,2701.0
2019-03-14 12:50:00,78.92,78.92,78.85,78.85,6784.0,71.7905,71.7905,71.7269,71.7269,6784.0
2019-03-14 13:00:00,78.85,78.86,78.8,78.81,5786.0,71.7269,71.736,71.6814,71.6905,5786.0
2019-03-14 13:10:00,78.82,78.84,78.8,78.81,4157.0,71.6996,71.7178,71.6814,71.6905,4157.0
2019-03-14 13:20:00,78.81,78.83,78.77,78.77,5425.0,71.6905,71.7087,71.6541,71.6541,5425.0
2019-03-14 13:30:00,78.78,78.8,78.76,78.77,7780.0,71.6632,71.6814,71.645,71.6541,7780.0
2019-03-14 13:40:00,78.77,78.78,78.72,78.77,10148.0,71.6541,71.6632,71.6086,71.6541,10148.0
2019-03-14 13:50:00,78.79,78.81,78.78,78.81,16032.0,71.6723,71.6905,71.6632,71.6905,16032.0
2019-03-14 14:00:00,78.81,78.81,78.77,78.8,6447.0,71.6905,71.6905,71.6541,71.6814,6447.0
2019-03-14 14:10:00,78.81,78.83,78.77,78.78,9544.0,71.6905,71.7087,71.6541,71.6632,9544.0
2019-03-14 14:20:00,78.78,78.78,78.72,78.72,4025.0,71.6632,71.6632,71.6086,71.6086,4025.0
2019-03-14 14:30:00,78.72,78.78,78.71,78.78,14285.0,71.6086,71.6632,71.5995,71.6632,14285.0
2019-03-14 14:40:00,78.78,78.83,78.78,78.8,11916.0,71.6632,71.7087,71.6632,71.6814,11916.0
2019-03-14 14:50:00,78.8,78.83,78.79,78.82,12562.0,71.6814,71.7087,71.6723,71.6996,12562.0
2019-03-14 15:00:00,78.82,78.88,78.81,78.88,12881.0,71.6996,71.7542,71.6905,71.7542,12881.0
2019-03-14 15:10:00,78.88,78.92,78.87,78.88,12582.0,71.7542,71.7905,71.7451,71.7542,12582.0
2019-03-14 15:20:00,78.88,78.96,78.87,78.95,13630.0,71.7542,71.8269,71.7451,71.8178,13630.0
2019-03-14 15:30:00,78.96,79.08,78.94,79.08,23126.0,71.8269,71.9361,71.8087,71.9361,23126.0
2019-03-14 15:40:00,79.08,79.09,79.0,79.03,45251.0,71.9361,71.9452,71.8633,71.8906,45251.0
2019-03-14 15:50:00,79.04,79.04,78.86,78.95,122932.0,71.8997,71.8997,71.736,71.8178,122932.0
2019-03-15 09:30:00,79.03,79.23,78.92,78.98,239314.0,71.8906,72.0725,71.7905,71.8451,239314.0
2019-03-15 09:40:00,78.92,79.03,78.76,78.93,8015.0,71.7905,71.8906,71.645,71.7996,8015.0
2019-03-15 09:50:00,78.92,78.94,78.78,78.83,9803.0,71.7905,71.8087,71.6632,71.7087,9803.0
2019-03-15 10:00:00,78.81,78.86,78.76,78.85,8204.0,71.6905,71.736,71.645,71.7269,8204.0
2019-03-15 10:10:00,78.84,78.9,78.74,78.78,14472.0,71.7178,71.7723,71.6268,71.6632,14472.0
2019-03-15 10:20:00,78.78,78.84,78.72,78.77,14132.0,71.6632,71.7178,71.6086,71.6541,14132.0
2019-03-15 10:30:00,78.77,78.79,78.67,78.68,11966.0,71.6541,71.6723,71.5631,71.5722,11966.0
2019-03-15 10:40:00,78.67,78.76,78.66,78.7,11557.0,71.5631,71.645,71.554,71.5904,11557.0
2019-03-15 10:50:00,78.71,78.74,78.67,78.72,10645.0,71.5995,71.6268,71.5631,71.6086,10645.0
2019-03-15 11:00:00,78.72,78.72,78.67,78.67,8617.0,71.6086,71.6086,71.5631,71.5631,8617.0
2019-03-15 11:10:00,78.66,78.75,78.63,78.74,7352.0,71.554,71.6359,71.5267,71.6268,7352.0
2019-03-15 11:20:00,78.74,78.83,78.74,78.8,12303.0,71.6268,71.7087,71.6268,71.6814,12303.0
2019-03-15 11:30:00,78.79,78.79,78.72,78.75,8230.0,71.6723,71.6723,71.6086,71.6359,8230.0
2019-03-15 11:40:00,78.73,78.79,78.66,78.79,9359.0,71.6177,71.6723,71.554,71.6723,9359.0
2019-03-15 11:50:00,78.8,78.81,78.72,78.76,8553.0,71.6814,71.6905,71.6086,71.645,8553.0
2019-03-15 12:00:00,78.76,78.81,78.74,78.81,7459.0,71.645,71.6905,71.6268,71.6905,7459.0
2019-03-15 12:10:00,78.81,78.86,78.78,78.78,10658.0,71.6905,71.736,71.6632,71.6632,10658.0
2019-03-15 12:20:00,78.79,78.8,78.76,78.79,9193.0,71.6723,71.6814,71.645,71.6723,9193.0
2019-03-15 12:30:00,78.78,78.88,78.78,78.88,7677.0,71.6632,71.7542,71.6632,71.7542,7677.0
2019-03-15 12:40:00,78.89,78.89,78.85,78.86,7010.0,71.7633,71.7633,71.7269,71.736,7010.0
2019-03-15 12:50:00,78.87,78.93,78.86,78.92,8870.0,71.7451,71.7996,71.736,71.7905,8870.0
2019-03-15 13:00:00,78.92,78.96,78.91,78.94,7031.0,71.7905,71.8269,71.7814,71.8087,7031.0
2019-03-15 13:10:00,78.94,78.98,78.93,78.94,6747.0,71.8087,71.8451,71.7996,71.8087,6747.0
2019-03-15 13:20:00,78.94,78.94,78.86,78.87,5652.0,71.8087,71.8087,71.736,71.7451,5652.0
2019-03-15 13:30:00,78.86,78.89,78.85,78.86,4596.0,71.736,71.7633,71.7269,71.736,4596.0
2019-03-15 13:40:00,78.85,78.89,78.84,78.87,6012.0,71.7269,71.7633,71.7178,71.7451,6012.0
2019-03-15 13:50:00,78.86,78.88,78.78,78.79,7050.0,71.736,71.7542,71.6632,71.6723,7050.0
2019-03-15 14:00:00,78.8,78.83,78.74,78.74,8821.0,71.6814,71.7087,71.6268,71.6268,8821.0
2019-03-15 14:10:00,78.74,78.76,78.69,78.71,19743.0,71.6268,71.645,71.5813,71.5995,19743.0
2019-03-15 14:20:00,78.71,78.71,78.61,78.65,13961.0,71.5995,71.5995,71.5085,71.5449,13961.0
2019-03-15 14:30:00,78.64,78.76,78.64,78.76,13715.0,71.5358,71.645,71.5358,71.645,13715.0
2019-03-15 14:40:00,78.75,78.78,78.68,78.77,19533.0,71.6359,71.6632,71.5722,71.6541,19533.0
2019-03-15 14:50:00,78.77,78.77,78.69,78.7,15686.0,71.6541,71.6541,71.5813,71.5904,15686.0
2019-03-15 15:00:00,78.69,78.72,78.65,78.66,20281.0,71.5813,71.6086,71.5449,71.554,20281.0
2019-03-15 15:10:00,78.65,78.71,78.62,78.69,18491.0,71.5449,71.5995,71.5176,71.5813,18491.0
2019-03-15 15:20:00,78.69,78.79,78.69,78.77,21197.0,71.5813,71.6723,71.5813,71.6541,21197.0
2019-03-15 15:30:00,78.77,78.77,78.65,78.66,52986.0,71.6541,71.6541,71.5449,71.554,52986.0
2019-03-15 15:40:00,78.66,78.78,78.64,78.72,82363.0,71.554,71.6632,71.5358,71.6086,82363.0
2019-03-15 15:50:00,78.72,78.72,78.57,78.65,272618.0,71.6086,71.6086,71.4722,71.5449,272618.0
2019-03-18 09:30:00,78.63,78.81,78.47,78.81,22620.0,71.5267,71.6905,71.3812,71.6905,22620.0
2019-03-18 09:40:00,78.84,78.85,78.69,78.76,10470.0,71.7178,71.7269,71.5813,71.645,10470.0
2019-03-18 09:50:00,78.77,78.79,78.53,78.62,18483.0,71.6541,71.6723,71.4358,71.5176,18483.0
2019-03-18 10:00:00,78.59,78.62,78.54,78.6,9257.0,71.4904,71.5176,71.4449,71.4995,9257.0
2019-03-18 10:10:00,78.6,78.64,78.54,78.61,14005.0,71.4995,71.5358,71.4449,71.5085,14005.0
2019-03-18 10:20:00,78.63,78.65,78.61,78.65,7386.0,71.5267,71.5449,71.5085,71.5449,7386.0
2019-03-18 10:30:00,78.64,78.74,78.64,78.69,40677.0,71.5358,71.6268,71.5358,71.5813,40677.0
2019-03-18 10:40:00,78.69,78.71,78.61,78.63,104253.0,71.5813,71.5995,71.5085,71.5267,104253.0
2019-03-18 10:50:00,78.64,78.71,78.6,78.63,57066.0,71.5358,71.5995,71.4995,71.5267,57066.0
2019-03-18 11:00:00,78.63,78.7,78.62,78.67,19228.0,71.5267,71.5904,71.5176,71.5631,19228.0
2019-03-18 11:10:00,78.68,78.68,78.62,78.64,17004.0,71.5722,71.5722,71.5176,71.5358,17004.0
2019-03-18 11:20:00,78.64,78.66,78.59,78.6,16492.0,71.5358,71.554,71.4904,71.4995,16492.0
2019-03-18 11:30:00,78.62,78.66,78.57,78.65,18316.0,71.5176,71.554,71.4722,71.5449,18316.0
2019-03-18 11:40:00,78.65,78.7,78.57,78.66,23501.0,71.5449,71.5904,71.4722,71.554,23501.0
2019-03-18 11:50:00,78.67,78.71,78.62,78.67,29749.0,71.5631,71.5995,71.5176,71.5631,29749.0
2019-03-18 12:00:00,78.67,78.8,78.66,78.8,26422.0,71.5631,71.6814,71.554,71.6814,26422.0
2019-03-18 12:10:00,78.79,78.83,78.71,78.82,30827.0,71.6723,71.7087,71.5995,71.6996,30827.0
2019-03-18 12:20:00,78.82,78.83,78.76,78.8,18008.0,71.6996,71.7087,71.645,71.6814,18008.0
2019-03-18 12:30:00,78.8,78.8,78.72,78.74,9243.0,71.6814,71.6814,71.6086,71.6268,9243.0
2019-03-18 12:40:00,78.76,78.78,78.75,78.78,7458.0,71.645,71.6632,71.6359,71.6632,7458.0
2019-03-18 12:50:00,78.77,78.82,78.74,78.78,16389.0,71.6541,71.6996,71.6268,71.6632,16389.0
2019-03-18 13:00:00,78.78,78.82,78.76,78.78,18980.0,71.6632,71.6996,71.645,71.6632,18980.0
2019-03-18 13:10:00,78.77,78.8,78.7,78.79,20546.0,71.6541,71.6814,71.5904,71.6723,20546.0
2019-03-18 13:20:00,78.78,78.87,78.78,78.85,20324.0,71.6632,71.7451,71.6632,71.7269,20324.0
2019-03-18 13:30:00,78.83,78.87,78.83,78.86,11753.0,71.7087,71.7451,71.7087,71.736,11753.0
2019-03-18 13:40:00,78.86,78.88,78.79,78.81,29344.0,71.736,71.7542,71.6723,71.6905,29344.0
2019-03-18 13:50:00,78.8,78.85,78.8,78.81,29050.0,71.6814,71.7269,71.6814,71.6905,29050.0
2019-03-18 14:00:00,78.81,78.83,78.77,78.8,22363.0,71.6905,71.7087,71.6541,71.6814,22363.0
2019-03-18 14:10:00,78.81,78.82,78.74,78.79,24066.0,71.6905,71.6996,71.6268,71.6723,24066.0
2019-03-18 14:20:00,78.81,78.89,78.8,78.86,17638.0,71.6905,71.7633,71.6814,71.736,17638.0
2019-03-18 14:30:00,78.84,78.89,78.8,78.84,21701.0,71.7178,71.7633,71.6814,71.7178,21701.0
2019-03-18 14:40:00,78.85,78.9,78.79,78.84,57994.0,71.7269,71.7723,71.6723,71.7178,57994.0
2019-03-18 14:50:00,78.84,78.94,78.81,78.93,27509.0,71.7178,71.8087,71.6905,71.7996,27509.0
2019-03-18 15:00:00,78.95,78.96,78.84,78.87,24850.0,71.8178,71.8269,71.7178,71.7451,24850.0
2019-03-18 15:10:00,78.87,78.9,78.83,78.89,34480.0,71.7451,71.7723,71.7087,71.7633,34480.0
2019-03-18 15:20:00,78.88,78.88,78.82,78.83,40343.0,71.7542,71.7542,71.6996,71.7087,40343.0
2019-03-18 15:30:00,78.83,78.88,78.81,78.81,38789.0,71.7087,71.7542,71.6905,71.6905,38789.0
2019-03-18 15:40:00,78.82,78.91,78.8,78.85,119472.0,71.6996,71.7814,71.6814,71.7269,119472.0
2019-03-18 15:50:00,78.85,78.97,78.83,78.96,169995.0,71.7269,71.836,71.7087,71.8269,169995.0
2019-03-19 09:30:00,79.15,79.33,78.97,79.26,11421.0,71.9998,72.1635,71.836,72.0998,11421.0
2019-03-19 09:40:00,79.26,79.33,79.17,79.27,18258.0,72.0998,72.1635,72.018,72.1089,18258.0
2019-03-19 09:50:00,79.26,79.26,79.12,79.17,8572.0,72.0998,72.0998,71.9725,72.018,8572.0
2019-03-19 10:00:00,79.17,79.21,79.06,79.09,6808.0,72.018,72.0543,71.9179,71.9452,6808.0
2019-03-19 10:10:00,79.09,79.1,79.0,79.09,22042.0,71.9452,71.9543,71.8633,71.9452,22042.0
2019-03-19 10:20:00,79.07,79.14,79.05,79.08,7416.0,71.927,71.9907,71.9088,71.9361,7416.0
2019-03-19 10:30:00,79.08,79.14,79.07,79.13,16158.0,71.9361,71.9907,71.927,71.9816,16158.0
2019-03-19 10:40:00,79.13,79.14,79.08,79.12,6842.0,71.9816,71.9907,71.9361,71.9725,6842.0
2019-03-19 10:50:00,79.13,79.13,79.0,79.04,7992.0,71.9816,71.9816,71.8633,71.8997,7992.0
2019-03-19 11:00:00,79.04,79.1,79.03,79.07,6886.0,71.8997,71.9543,71.8906,71.927,6886.0
2019-03-19 11:10:00,79.06,79.14,79.04,79.13,9979.0,71.9179,71.9907,71.8997,71.9816,9979.0
2019-03-19 11:20:00,79.13,79.17,79.12,79.16,3500.0,71.9816,72.018,71.9725,72.0089,3500.0
2019-03-19 11:30:00,79.15,79.24,79.11,79.23,6221.0,71.9998,72.0816,71.9634,72.0725,6221.0
2019-03-19 11:40:00,79.23,79.24,79.16,79.21,11998.0,72.0725,72.0816,72.0089,72.0543,11998.0
2019-03-19 11:50:00,79.22,79.34,79.16,79.32,13615.0,72.0634,72.1726,72.0089,72.1544,13615.0
2019-03-19 12:00:00,79.34,79.35,79.26,79.29,10258.0,72.1726,72.1817,72.0998,72.1271,10258.0
2019-03-19 12:10:00,79.29,79.29,79.18,79.19,9227.0,72.1271,72.1271,72.0271,72.0362,9227.0
2019-03-19 12:20:00,79.19,79.19,79.07,79.09,38441.0,72.0362,72.0362,71.927,71.9452,38441.0
2019-03-19 12:30:00,79.09,79.12,79.03,79.03,13932.0,71.9452,71.9725,71.8906,71.8906,13932.0
2019-03-19 12:40:00,79.03,79.07,78.75,78.75,22820.0,71.8906,71.927,71.6359,71.6359,22820.0
2019-03-19 12:50:00,78.77,78.93,78.76,78.93,18277.0,71.6541,71.7996,71.645,71.7996,18277.0
2019-03-19 13:00:00,78.92,79.01,78.89,78.99,7761.0,71.7905,71.8724,71.7633,71.8542,7761.0
2019-03-19 13:10:00,78.99,79.07,78.99,79.05,8125.0,71.8542,71.927,71.8542,71.9088,8125.0
2019-03-19 13:20:00,79.05,79.11,79.05,79.09,13249.0,71.9088,71.9634,71.9088,71.9452,13249.0
2019-03-19 13:30:00,79.09,79.1,79.05,79.05,3943.0,71.9452,71.9543,71.9088,71.9088,3943.0
2019-03-19 13:40:00,79.05,79.06,79.01,79.03,5116.0,71.9088,71.9179,71.8724,71.8906,5116.0
2019-03-19 13:50:00,79.03,79.03,78.98,79.02,4581.0,71.8906,71.8906,71.8451,71.8815,4581.0
2019-03-19 14:00:00,79.01,79.03,78.96,78.96,8041.0,71.8724,71.8906,71.8269,71.8269,8041.0
2019-03-19 14:10:00,78.97,78.97,78.86,78.92,10041.0,71.836,71.836,71.736,71.7905,10041.0
2019-03-19 14:20:00,78.93,78.95,78.88,78.92,7915.0,71.7996,71.8178,71.7542,71.7905,7915.0
2019-03-19 14:30:00,78.92,78.96,78.9,78.91,15458.0,71.7905,71.8269,71.7723,71.7814,15458.0
2019-03-19 14:40:00,78.9,78.97,78.9,78.92,10571.0,71.7723,71.836,71.7723,71.7905,10571.0
2019-03-19 14:50:00,78.92,78.92,78.83,78.84,14929.0,71.7905,71.7905,71.7087,71.7178,14929.0
2019-03-19 15:00:00,78.85,78.86,78.77,78.79,8394.0,71.7269,71.736,71.6541,71.6723,8394.0
2019-03-19 15:10:00,78.79,78.81,78.7,78.71,17576.0,71.6723,71.6905,71.5904,71.5995,17576.0
2019-03-19 15:20:00,78.72,78.72,78.63,78.65,11630.0,71.6086,71.6086,71.5267,71.5449,11630.0
2019-03-19 15:30:00,78.65,78.73,78.62,78.65,22409.0,71.5449,71.6177,71.5176,71.5449,22409.0
2019-03-19 15:40:00,78.64,78.69,78.55,78.68,43012.0,71.5358,71.5813,71.454,71.5722,43012.0
2019-03-19 15:50:00,78.68,78.87,78.64,78.84,114416.0,71.5722,71.7451,71.5358,71.7178,114416.0
2019-03-20 09:30:00,78.76,78.85,78.61,78.75,18337.0,71.645,71.7269,71.5085,71.6359,18337.0
2019-03-20 09:40:00,78.73,78.73,78.59,78.64,3814.0,71.6177,71.6177,71.4904,71.5358,3814.0
2019-03-20 09:50:00,78.59,78.64,78.41,78.42,10575.0,71.4904,71.5358,71.3266,71.3357,10575.0
2019-03-20 10:00:00,78.45,78.52,78.42,78.44,6771.0,71.363,71.4267,71.3357,71.3539,6771.0
2019-03-20 10:10:00,78.42,78.46,78.42,78.42,8968.0,71.3357,71.3721,71.3357,71.3357,8968.0
2019-03-20 10:20:00,78.41,78.49,78.35,78.48,6191.0,71.3266,71.3994,71.272,71.3903,6191.0
2019-03-20 10:30:00,78.48,78.56,78.47,78.55,37022.0,71.3903,71.4631,71.3812,71.454,37022.0
2019-03-20 10:40:00,78.56,78.56,78.42,78.42,12879.0,71.4631,71.4631,71.3357,71.3357,12879.0
2019-03-20 10:50:00,78.41,78.43,78.35,78.41,24048.0,71.3266,71.3448,71.272,71.3266,24048.0
2019-03-20 11:00:00,78.46,78.5,78.45,78.48,13568.0,71.3721,71.4085,71.363,71.3903,13568.0
2019-03-20 11:10:00,78.47,78.56,78.46,78.55,15939.0,71.3812,71.4631,71.3721,71.454,15939.0
2019-03-20 11:20:00,78.56,78.63,78.54,78.62,14953.0,71.4631,71.5267,71.4449,71.5176,14953.0
2019-03-20 11:30:00,78.63,78.75,78.62,78.7,14306.0,71.5267,71.6359,71.5176,71.5904,14306.0
2019-03-20 11:40:00,78.7,78.71,78.58,78.58,27858.0,71.5904,71.5995,71.4813,71.4813,27858.0
2019-03-20 11:50:00,78.6,78.6,78.45,78.47,20102.0,71.4995,71.4995,71.363,71.3812,20102.0
2019-03-20 12:00:00,78.45,78.47,78.38,78.39,11678.0,71.363,71.3812,71.2993,71.3084,11678.0
2019-03-20 12:10:00,78.38,78.49,78.38,78.45,7940.0,71.2993,71.3994,71.2993,71.363,7940.0
2019-03-20 12:20:00,78.45,78.52,78.44,78.51,13671.0,71.363,71.4267,71.3539,71.4176,13671.0
2019-03-20 12:30:00,78.49,78.49,78.37,78.44,7348.0,71.3994,71.3994,71.2902,71.3539,7348.0
2019-03-20 12:40:00,78.44,78.46,78.4,78.45,4256.0,71.3539,71.3721,71.3175,71.363,4256.0
2019-03-20 12:50:00,78.48,78.53,78.45,78.52,4671.0,71.3903,71.4358,71.363,71.4267,4671.0
2019-03-20 13:00:00,78.53,78.53,78.48,78.52,6937.0,71.4358,71.4358,71.3903,71.4267,6937.0
2019-03-20 13:10:00,78.52,78.54,78.48,78.5,11732.0,71.4267,71.4449,71.3903,71.4085,11732.0
2019-03-20 13:20:00,78.51,78.52,78.46,78.48,7070.0,71.4176,71.4267,71.3721,71.3903,7070.0
2019-03-20 13:30:00,78.49,78.52,78.47,78.51,4084.0,71.3994,71.4267,71.3812,71.4176,4084.0
2019-03-20 13:40:00,78.51,78.53,78.49,78.49,6688.0,71.4176,71.4358,71.3994,71.3994,6688.0
2019-03-20 13:50:00,78.48,78.49,78.44,78.45,13039.0,71.3903,71.3994,71.3539,71.363,13039.0
2019-03-20 14:00:00,78.5,78.78,78.49,78.69,31821.0,71.4085,71.6632,71.3994,71.5813,31821.0
2019-03-20 14:10:00,78.71,78.72,78.61,78.62,19561.0,71.5995,71.6086,71.5085,71.5176,19561.0
2019-03-20 14:20:00,78.64,78.76,78.59,78.76,18698.0,71.5358,71.645,71.4904,71.645,18698.0
2019-03-20 14:30:00,78.76,78.76,78.63,78.7,59744.0,71.645,71.645,71.5267,71.5904,59744.0
2019-03-20 14:40:00,78.71,78.77,78.66,78.72,30316.0,71.5995,71.6541,71.554,71.6086,30316.0
2019-03-20 14:50:00,78.71,78.76,78.64,78.66,16058.0,71.5995,71.645,71.5358,71.554,16058.0
2019-03-20 15:00:00,78.68,78.72,78.56,78.59,15232.0,71.5722,71.6086,71.4631,71.4904,15232.0
2019-03-20 15:10:00,78.6,78.61,78.52,78.53,10737.0,71.4995,71.5085,71.4267,71.4358,10737.0
2019-03-20 15:20:00,78.54,78.55,78.48,78.51,13732.0,71.4449,71.454,71.3903,71.4176,13732.0
2019-03-20 15:30:00,78.5,78.51,78.27,78.27,21672.0,71.4085,71.4176,71.1993,71.1993,21672.0
2019-03-20 15:40:00,78.27,78.43,78.21,78.38,34311.0,71.1993,71.3448,71.1447,71.2993,34311.0
2019-03-20 15:50:00,78.38,78.47,78.34,78.41,107258.0,71.2993,71.3812,71.2629,71.3266,107258.0
2019-03-21 09:30:00,78.26,78.56,78.2,78.45,9240.0,71.1902,71.4631,71.1356,71.363,9240.0
2019-03-21 09:40:00,78.5,78.55,78.46,78.49,6212.0,71.4085,71.454,71.3721,71.3994,6212.0
2019-03-21 09:50:00,78.48,78.65,78.48,78.59,19019.0,71.3903,71.5449,71.3903,71.4904,19019.0
2019-03-21 10:00:00,78.59,78.62,78.54,78.59,7747.0,71.4904,71.5176,71.4449,71.4904,7747.0
2019-03-21 10:10:00,78.6,78.62,78.57,78.58,32007.0,71.4995,71.5176,71.4722,71.4813,32007.0
2019-03-21 10:20:00,78.58,78.65,78.54,78.59,7100.0,71.4813,71.5449,71.4449,71.4904,7100.0
2019-03-21 10:30:00,78.59,78.59,78.52,78.57,6303.0,71.4904,71.4904,71.4267,71.4722,6303.0
2019-03-21 10:40:00,78.56,78.57,78.48,78.48,15508.0,71.4631,71.4722,71.3903,71.3903,15508.0
2019-03-21 10:50:00,78.48,78.57,78.48,78.56,5040.0,71.3903,71.4722,71.3903,71.4631,5040.0
2019-03-21 11:00:00,78.57,78.74,78.57,78.72,12273.0,71.4722,71.6268,71.4722,71.6086,12273.0
2019-03-21 11:10:00,78.72,78.77,78.7,78.73,9863.0,71.6086,71.6541,71.5904,71.6177,9863.0
2019-03-21 11:20:00,78.72,78.74,78.67,78.7,7372.0,71.6086,71.6268,71.5631,71.5904,7372.0
2019-03-21 11:30:00,78.7,78.75,78.67,78.73,5386.0,71.5904,71.6359,71.5631,71.6177,5386.0
2019-03-21 11:40:00,78.72,78.86,78.71,78.84,6469.0,71.6086,71.736,71.5995,71.7178,6469.0
2019-03-21 11:50:00,78.84,78.96,78.82,78.94,8070.0,71.7178,71.8269,71.6996,71.8087,8070.0
2019-03-21 12:00:00,78.92,78.96,78.92,78.94,4224.0,71.7905,71.8269,71.7905,71.8087,4224.0
2019-03-21 12:10:00,78.94,78.97,78.92,78.92,2500.0,71.8087,71.836,71.7905,71.7905,2500.0
2019-03-21 12:20:00,78.92,78.97,78.92,78.93,6282.0,71.7905,71.836,71.7905,71.7996,6282.0
2019-03-21 12:30:00,78.93,78.95,78.9,78.94,4505.0,71.7996,71.8178,71.7723,71.8087,4505.0
2019-03-21 12:40:00,78.95,78.98,78.93,78.95,5500.0,71.8178,71.8451,71.7996,71.8178,5500.0
2019-03-21 12:50:00,78.96,78.98,78.93,78.98,4100.0,71.8269,71.8451,71.7996,71.8451,4100.0
2019-03-21 13:00:00,78.98,79.07,78.97,79.06,9166.0,71.8451,71.927,71.836,71.9179,9166.0
2019-03-21 13:10:00,79.05,79.12,79.05,79.08,7810.0,71.9088,71.9725,71.9088,71.9361,7810.0
2019-03-21 13:20:00,79.06,79.14,79.06,79.14,13445.0,71.9179,71.9907,71.9179,71.9907,13445.0
2019-03-21 13:30:00,79.15,79.17,79.1,79.11,7576.0,71.9998,72.018,71.9543,71.9634,7576.0
2019-03-21 13:40:00,79.13,79.14,79.05,79.1,5492.0,71.9816,71.9907,71.9088,71.9543,5492.0
2019-03-21 13:50:00,79.1,79.15,79.05,79.08,6109.0,71.9543,71.9998,71.9088,71.9361,6109.0
2019-03-21 14:00:00,79.09,79.12,79.05,79.08,9177.0,71.9452,71.9725,71.9088,71.9361,9177.0
2019-03-21 14:10:00,79.08,79.19,79.08,79.16,6886.0,71.9361,72.0362,71.9361,72.0089,6886.0
2019-03-21 14:20:00,79.17,79.26,79.15,79.26,9089.0,72.018,72.0998,71.9998,72.0998,9089.0
2019-03-21 14:30:00,79.24,79.3,79.21,79.3,8673.0,72.0816,72.1362,72.0543,72.1362,8673.0
2019-03-21 14:40:00,79.3,79.34,79.28,79.31,7659.0,72.1362,72.1726,72.118,72.1453,7659.0
2019-03-21 14:50:00,79.31,79.31,79.18,79.18,6649.0,72.1453,72.1453,72.0271,72.0271,6649.0
2019-03-21 15:00:00,79.2,79.33,79.16,79.29,12043.0,72.0452,72.1635,72.0089,72.1271,12043.0
2019-03-21 15:10:00,79.25,79.25,79.14,79.22,13266.0,72.0907,72.0907,71.9907,72.0634,13266.0
2019-03-21 15:20:00,79.23,79.28,79.19,79.25,13472.0,72.0725,72.118,72.0362,72.0907,13472.0
2019-03-21 15:30:00,79.26,79.34,79.23,79.33,11451.0,72.0998,72.1726,72.0725,72.1635,11451.0
2019-03-21 15:40:00,79.33,79.42,79.31,79.32,32237.0,72.1635,72.2454,72.1453,72.1544,32237.0
2019-03-21 15:50:00,79.31,79.42,79.28,79.34,109015.0,72.1453,72.2454,72.118,72.1726,109015.0
2019-03-22 09:30:00,79.17,79.18,78.95,79.09,21339.0,72.018,72.0271,71.8178,71.9452,21339.0
2019-03-22 09:40:00,79.1,79.16,78.97,79.0,6498.0,71.9543,72.0089,71.836,71.8633,6498.0
2019-03-22 09:50:00,78.98,79.08,78.97,79.04,14458.0,71.8451,71.9361,71.836,71.8997,14458.0
2019-03-22 10:00:00,79.06,79.23,79.06,79.23,8185.0,71.9179,72.0725,71.9179,72.0725,8185.0
2019-03-22 10:10:00,79.22,79.32,79.22,79.28,7800.0,72.0634,72.1544,72.0634,72.118,7800.0
2019-03-22 10:20:00,79.28,79.29,79.17,79.19,9238.0,72.118,72.1271,72.018,72.0362,9238.0
2019-03-22 10:30:00,79.22,79.34,79.2,79.33,7375.0,72.0634,72.1726,72.0452,72.1635,7375.0
2019-03-22 10:40:00,79.33,79.39,79.28,79.29,10260.0,72.1635,72.2181,72.118,72.1271,10260.0
2019-03-22 10:50:00,79.28,79.35,79.23,79.23,9077.0,72.118,72.1817,72.0725,72.0725,9077.0
2019-03-22 11:00:00,79.25,79.38,79.25,79.38,8977.0,72.0907,72.209,72.0907,72.209,8977.0
2019-03-22 11:10:00,79.37,79.46,79.33,79.36,21304.0,72.1999,72.2818,72.1635,72.1908,21304.0
2019-03-22 11:20:00,79.36,79.36,79.26,79.31,7508.0,72.1908,72.1908,72.0998,72.1453,7508.0
2019-03-22 11:30:00,79.31,79.33,79.2,79.22,2786.0,72.1453,72.1635,72.0452,72.0634,2786.0
2019-03-22 11:40:00,79.22,79.24,79.16,79.24,5464.0,72.0634,72.0816,72.0089,72.0816,5464.0
2019-03-22 11:50:00,79.24,79.24,79.11,79.11,6253.0,72.0816,72.0816,71.9634,71.9634,6253.0
2019-03-22 12:00:00,79.14,79.27,79.14,79.25,4919.0,71.9907,72.1089,71.9907,72.0907,4919.0
2019-03-22 12:10:00,79.22,79.26,79.18,79.22,7568.0,72.0634,72.0998,72.0271,72.0634,7568.0
2019-03-22 12:20:00,79.22,79.28,79.14,79.15,8398.0,72.0634,72.118,71.9907,71.9998,8398.0
2019-03-22 12:30:00,79.15,79.19,79.11,79.12,10986.0,71.9998,72.0362,71.9634,71.9725,10986.0
2019-03-22 12:40:00,79.11,79.11,79.0,79.05,10386.0,71.9634,71.9634,71.8633,71.9088,10386.0
2019-03-22 12:50:00,79.06,79.1,79.01,79.07,14761.0,71.9179,71.9543,71.8724,71.927,14761.0
2019-03-22 13:00:00,79.07,79.13,79.06,79.13,8383.0,71.927,71.9816,71.9179,71.9816,8383.0
2019-03-22 13:10:00,79.11,79.12,79.05,79.08,9329.0,71.9634,71.9725,71.9088,71.9361,9329.0
2019-03-22 13:20:00,79.07,79.11,79.04,79.11,11732.0,71.927,71.9634,71.8997,71.9634,11732.0
2019-03-22 13:30:00,79.12,79.21,79.12,79.17,9371.0,71.9725,72.0543,71.9725,72.018,9371.0
2019-03-22 13:40:00,79.19,79.22,79.17,79.18,10232.0,72.0362,72.0634,72.018,72.0271,10232.0
2019-03-22 13:50:00,79.18,79.2,79.13,79.14,17215.0,72.0271,72.0452,71.9816,71.9907,17215.0
2019-03-22 14:00:00,79.14,79.16,79.04,79.11,41517.0,71.9907,72.0089,71.8997,71.9634,41517.0
2019-03-22 14:10:00,79.11,79.28,79.1,79.25,17983.0,71.9634,72.118,71.9543,72.0907,17983.0
2019-03-22 14:20:00,79.25,79.31,79.25,79.3,8044.0,72.0907,72.1453,72.0907,72.1362,8044.0
2019-03-22 14:30:00,79.3,79.32,79.25,79.31,6453.0,72.1362,72.1544,72.0907,72.1453,6453.0
2019-03-22 14:40:00,79.33,79.46,79.33,79.44,11632.0,72.1635,72.2818,72.1635,72.2636,11632.0
2019-03-22 14:50:00,79.44,79.47,79.4,79.4,7517.0,72.2636,72.2909,72.2272,72.2272,7517.0
2019-03-22 15:00:00,79.43,79.45,79.29,79.31,10983.0,72.2545,72.2727,72.1271,72.1453,10983.0
2019-03-22 15:10:00,79.31,79.32,79.2,79.24,8560.0,72.1453,72.1544,72.0452,72.0816,8560.0
2019-03-22 15:20:00,79.25,79.32,79.22,79.22,14701.0,72.0907,72.1544,72.0634,72.0634,14701.0
2019-03-22 15:30:00,79.21,79.21,79.04,79.04,18050.0,72.0543,72.0543,71.8997,71.8997,18050.0
2019-03-22 15:40:00,79.04,79.14,78.96,79.12,35912.0,71.8997,71.9907,71.8269,71.9725,35912.0
2019-03-22 15:50:00,79.12,79.13,78.88,78.92,126522.0,71.9725,71.9816,71.7542,71.7905,126522.0
2019-03-25 09:30:00,78.87,79.27,78.74,79.18,28814.0,71.7451,72.1089,71.6268,72.0271,28814.0
2019-03-25 09:40:00,79.16,79.32,79.07,79.17,23739.0,72.0089,72.1544,71.927,72.018,23739.0
2019-03-25 09:50:00,79.18,79.24,79.15,79.2,14450.0,72.0271,72.0816,71.9998,72.0452,14450.0
2019-03-25 10:00:00,79.2,79.38,79.2,79.34,14876.0,72.0452,72.209,72.0452,72.1726,14876.0
2019-03-25 10:10:00,79.34,79.4,79.3,79.35,18129.0,72.1726,72.2272,72.1362,72.1817,18129.0
2019-03-25 10:20:00,79.35,79.4,79.32,79.35,12647.0,72.1817,72.2272,72.1544,72.1817,12647.0
2019-03-25 10:30:00,79.35,79.52,79.35,79.5,20659.0,72.1817,72.3363,72.1817,72.3181,20659.0
2019-03-25 10:40:00,79.49,79.62,79.46,79.62,21296.0,72.3091,72.4273,72.2818,72.4273,21296.0
2019-03-25 10:50:00,79.64,79.83,79.64,79.78,28372.0,72.4455,72.6183,72.4455,72.5729,28372.0
2019-03-25 11:00:00,79.79,79.81,79.72,79.76,26273.0,72.5819,72.6001,72.5183,72.5547,26273.0
2019-03-25 11:10:00,79.77,79.77,79.65,79.69,28910.0,72.5638,72.5638,72.4546,72.491,28910.0
2019-03-25 11:20:00,79.7,79.71,79.54,79.64,14343.0,72.5001,72.5092,72.3545,72.4455,14343.0
2019-03-25 11:30:00,79.63,79.66,79.59,79.61,32221.0,72.4364,72.4637,72.4,72.4182,32221.0
2019-03-25 11:40:00,79.61,79.61,79.44,79.44,10561.0,72.4182,72.4182,72.2636,72.2636,10561.0
2019-03-25 11:50:00,79.45,79.5,79.41,79.5,14143.0,72.2727,72.3181,72.2363,72.3181,14143.0
2019-03-25 12:00:00,79.5,79.56,79.46,79.56,10142.0,72.3181,72.3727,72.2818,72.3727,10142.0
2019-03-25 12:10:00,79.54,79.59,79.5,79.56,8707.0,72.3545,72.4,72.3181,72.3727,8707.0
2019-03-25 12:20:00,79.57,79.64,79.57,79.59,17355.0,72.3818,72.4455,72.3818,72.4,17355.0
2019-03-25 12:30:00,79.58,79.62,79.49,79.5,25503.0,72.3909,72.4273,72.3091,72.3181,25503.0
2019-03-25 12:40:00,79.49,79.52,79.41,79.47,15149.0,72.3091,72.3363,72.2363,72.2909,15149.0
2019-03-25 12:50:00,79.47,79.49,79.45,79.49,10591.0,72.2909,72.3091,72.2727,72.3091,10591.0
2019-03-25 13:00:00,79.51,79.51,79.35,79.42,7200.0,72.3272,72.3272,72.1817,72.2454,7200.0
2019-03-25 13:10:00,79.43,79.56,79.43,79.5,9655.0,72.2545,72.3727,72.2545,72.3181,9655.0
2019-03-25 13:20:00,79.49,79.52,79.36,79.39,4500.0,72.3091,72.3363,72.1908,72.2181,4500.0
2019-03-25 13:30:00,79.4,79.45,79.37,79.4,10566.0,72.2272,72.2727,72.1999,72.2272,10566.0
2019-03-25 13:40:00,79.39,79.4,79.22,79.28,13563.0,72.2181,72.2272,72.0634,72.118,13563.0
2019-03-25 13:50:00,79.28,79.29,79.2,79.28,9349.0,72.118,72.1271,72.0452,72.118,9349.0
2019-03-25 14:00:00,79.28,79.35,79.23,79.23,11746.0,72.118,72.1817,72.0725,72.0725,11746.0
2019-03-25 14:10:00,79.23,79.31,79.22,79.28,13802.0,72.0725,72.1453,72.0634,72.118,13802.0
2019-03-25 14:20:00,79.28,79.29,79.25,79.28,10815.0,72.118,72.1271,72.0907,72.118,10815.0
2019-03-25 14:30:00,79.32,79.35,79.31,79.33,5955.0,72.1544,72.1817,72.1453,72.1635,5955.0
2019-03-25 14:40:00,79.34,79.46,79.34,79.43,10602.0,72.1726,72.2818,72.1726,72.2545,10602.0
2019-03-25 14:50:00,79.44,79.55,79.42,79.53,14162.0,72.2636,72.3636,72.2454,72.3454,14162.0
2019-03-25 15:00:00,79.55,79.57,79.46,79.52,8439.0,72.3636,72.3818,72.2818,72.3363,8439.0
2019-03-25 15:10:00,79.54,79.65,79.54,79.57,15973.0,72.3545,72.4546,72.3545,72.3818,15973.0
2019-03-25 15:20:00,79.56,79.65,79.54,79.56,16738.0,72.3727,72.4546,72.3545,72.3727,16738.0
2019-03-25 15:30:00,79.54,79.57,79.42,79.42,34974.0,72.3545,72.3818,72.2454,72.2454,34974.0
2019-03-25 15:40:00,79.42,79.51,79.37,79.37,34309.0,72.2454,72.3272,72.1999,72.1999,34309.0
2019-03-25 15:50:00,79.37,79.48,79.37,79.44,63297.0,72.1999,72.3,72.1999,72.2636,63297.0
2019-03-26 09:30:00,79.9,80.0,79.75,79.92,24888.0,72.682,72.773,72.5456,72.7002,24888.0
2019-03-26 09:40:00,79.91,80.14,79.9,80.14,24054.0,72.6911,72.9003,72.682,72.9003,24054.0
2019-03-26 09:50:00,80.16,80.26,80.13,80.13,21305.0,72.9185,73.0095,72.8912,72.8912,21305.0
2019-03-26 10:00:00,80.12,80.12,79.97,79.98,15510.0,72.8821,72.8821,72.7457,72.7548,15510.0
2019-03-26 10:10:00,79.98,80.13,79.98,80.13,12400.0,72.7548,72.8912,72.7548,72.8912,12400.0
2019-03-26 10:20:00,80.13,80.18,80.11,80.15,11935.0,72.8912,72.9367,72.873,72.9094,11935.0
2019-03-26 10:30:00,80.13,80.21,80.11,80.2,13412.0,72.8912,72.964,72.873,72.9549,13412.0
2019-03-26 10:40:00,80.22,80.24,80.15,80.21,22506.0,72.9731,72.9913,72.9094,72.964,22506.0
2019-03-26 10:50:00,80.22,80.52,80.21,80.52,40998.0,72.9731,73.246,72.964,73.246,40998.0
2019-03-26 11:00:00,80.51,80.51,80.37,80.39,11249.0,73.2369,73.2369,73.1096,73.1277,11249.0
2019-03-26 11:10:00,80.38,80.42,80.33,80.37,14557.0,73.1187,73.155,73.0732,73.1096,14557.0
2019-03-26 11:20:00,80.36,80.37,80.29,80.35,7540.0,73.1005,73.1096,73.0368,73.0914,7540.0
2019-03-26 11:30:00,80.34,80.4,80.33,80.4,17635.0,73.0823,73.1368,73.0732,73.1368,17635.0
2019-03-26 11:40:00,80.41,80.43,80.31,80.37,5851.0,73.1459,73.1641,73.055,73.1096,5851.0
2019-03-26 11:50:00,80.37,80.37,80.27,80.31,12090.0,73.1096,73.1096,73.0186,73.055,12090.0
2019-03-26 12:00:00,80.32,80.37,80.3,80.37,12048.0,73.0641,73.1096,73.0459,73.1096,12048.0
2019-03-26 12:10:00,80.37,80.39,80.34,80.34,20649.0,73.1096,73.1277,73.0823,73.0823,20649.0
2019-03-26 12:20:00,80.34,80.34,80.22,80.23,8196.0,73.0823,73.0823,72.9731,72.9822,8196.0
2019-03-26 12:30:00,80.24,80.25,80.19,80.21,11310.0,72.9913,73.0004,72.9458,72.964,11310.0
2019-03-26 12:40:00,80.22,80.23,80.12,80.12,11571.0,72.9731,72.9822,72.8821,72.8821,11571.0
2019-03-26 12:50:00,80.13,80.19,80.12,80.19,10303.0,72.8912,72.9458,72.8821,72.9458,10303.0
2019-03-26 13:00:00,80.19,80.23,80.17,80.2,8587.0,72.9458,72.9822,72.9276,72.9549,8587.0
2019-03-26 13:10:00,80.2,80.27,80.2,80.26,12201.0,72.9549,73.0186,72.9549,73.0095,12201.0
2019-03-26 13:20:00,80.26,80.28,80.24,80.28,10111.0,73.0095,73.0277,72.9913,73.0277,10111.0
2019-03-26 13:30:00,80.27,80.28,80.19,80.21,9956.0,73.0186,73.0277,72.9458,72.964,9956.0
2019-03-26 13:40:00,80.22,80.26,80.2,80.23,10950.0,72.9731,73.0095,72.9549,72.9822,10950.0
2019-03-26 13:50:00,80.24,80.25,80.2,80.24,12642.0,72.9913,73.0004,72.9549,72.9913,12642.0
2019-03-26 14:00:00,80.23,80.29,80.22,80.23,13723.0,72.9822,73.0368,72.9731,72.9822,13723.0
2019-03-26 14:10:00,80.23,80.3,80.17,80.28,28341.0,72.9822,73.0459,72.9276,73.0277,28341.0
2019-03-26 14:20:00,80.27,80.34,80.24,80.28,16596.0,73.0186,73.0823,72.9913,73.0277,16596.0
2019-03-26 14:30:00,80.3,80.36,80.24,80.36,9872.0,73.0459,73.1005,72.9913,73.1005,9872.0
2019-03-26 14:40:00,80.36,80.4,80.32,80.33,12311.0,73.1005,73.1368,73.0641,73.0732,12311.0
2019-03-26 14:50:00,80.33,80.36,80.26,80.35,11118.0,73.0732,73.1005,73.0095,73.0914,11118.0
2019-03-26 15:00:00,80.36,80.46,80.35,80.44,20483.0,73.1005,73.1914,73.0914,73.1732,20483.0
2019-03-26 15:10:00,80.45,80.5,80.41,80.42,26373.0,73.1823,73.2278,73.1459,73.155,26373.0
2019-03-26 15:20:00,80.42,80.47,80.41,80.43,25628.0,73.155,73.2005,73.1459,73.1641,25628.0
2019-03-26 15:30:00,80.43,80.46,80.4,80.42,23852.0,73.1641,73.1914,73.1368,73.155,23852.0
2019-03-26 15:40:00,80.42,80.54,80.42,80.52,50091.0,73.155,73.2642,73.155,73.246,50091.0
2019-03-26 15:50:00,80.52,80.62,80.51,80.6,132879.0,73.246,73.337,73.2369,73.3188,132879.0
2019-03-27 09:30:00,80.59,80.85,80.5,80.51,30071.0,73.3097,73.5462,73.2278,73.2369,30071.0
2019-03-27 09:40:00,80.57,80.95,80.49,80.94,16887.0,73.2915,73.6372,73.2187,73.6281,16887.0
2019-03-27 09:50:00,80.97,81.05,80.84,80.84,19018.0,73.6554,73.7281,73.5371,73.5371,19018.0
2019-03-27 10:00:00,80.85,81.1,80.85,81.05,16974.0,73.5462,73.7736,73.5462,73.7281,16974.0
2019-03-27 10:10:00,81.06,81.15,81.04,81.14,7792.0,73.7372,73.8191,73.719,73.81,7792.0
2019-03-27 10:20:00,81.14,81.14,80.99,81.07,9289.0,73.81,73.81,73.6735,73.7463,9289.0
2019-03-27 10:30:00,81.07,81.2,80.88,80.88,39947.0,73.7463,73.8646,73.5735,73.5735,39947.0
2019-03-27 10:40:00,80.88,80.89,80.71,80.77,21593.0,73.5735,73.5826,73.4188,73.4734,21593.0
2019-03-27 10:50:00,80.77,80.78,80.63,80.65,7834.0,73.4734,73.4825,73.3461,73.3643,7834.0
2019-03-27 11:00:00,80.66,80.76,80.64,80.66,18218.0,73.3734,73.4643,73.3552,73.3734,18218.0
2019-03-27 11:10:00,80.67,80.67,80.52,80.55,14214.0,73.3825,73.3825,73.246,73.2733,14214.0
2019-03-27 11:20:00,80.54,80.59,80.49,80.49,7632.0,73.2642,73.3097,73.2187,73.2187,7632.0
2019-03-27 11:30:00,80.49,80.56,80.38,80.51,11075.0,73.2187,73.2824,73.1187,73.2369,11075.0
2019-03-27 11:40:00,80.52,80.54,80.42,80.49,13234.0,73.246,73.2642,73.155,73.2187,13234.0
2019-03-27 11:50:00,80.45,80.55,80.45,80.5,14218.0,73.1823,73.2733,73.1823,73.2278,14218.0
2019-03-27 12:00:00,80.51,80.57,80.47,80.5,6634.0,73.2369,73.2915,73.2005,73.2278,6634.0
2019-03-27 12:10:00,80.48,80.53,80.48,80.51,17984.0,73.2096,73.2551,73.2096,73.2369,17984.0
2019-03-27 12:20:00,80.53,80.58,80.51,80.53,12428.0,73.2551,73.3006,73.2369,73.2551,12428.0
2019-03-27 12:30:00,80.52,80.56,80.5,80.53,32997.0,73.246,73.2824,73.2278,73.2551,32997.0
2019-03-27 12:40:00,80.52,80.62,80.5,80.56,7687.0,73.246,73.337,73.2278,73.2824,7687.0
2019-03-27 12:50:00,80.55,80.61,80.47,80.47,11493.0,73.2733,73.3279,73.2005,73.2005,11493.0
2019-03-27 13:00:00,80.46,80.47,80.41,80.41,5277.0,73.1914,73.2005,73.1459,73.1459,5277.0
2019-03-27 13:10:00,80.42,80.59,80.42,80.55,13393.0,73.155,73.3097,73.155,73.2733,13393.0
2019-03-27 13:20:00,80.55,80.64,80.54,80.61,6768.0,73.2733,73.3552,73.2642,73.3279,6768.0
2019-03-27 13:30:00,80.6,80.6,80.53,80.54,13589.0,73.3188,73.3188,73.2551,73.2642,13589.0
2019-03-27 13:40:00,80.55,80.59,80.49,80.51,19649.0,73.2733,73.3097,73.2187,73.2369,19649.0
2019-03-27 13:50:00,80.5,80.5,80.4,80.41,21621.0,73.2278,73.2278,73.1368,73.1459,21621.0
2019-03-27 14:00:00,80.43,80.44,80.38,80.44,18059.0,73.1641,73.1732,73.1187,73.1732,18059.0
2019-03-27 14:10:00,80.46,80.5,80.43,80.44,14114.0,73.1914,73.2278,73.1641,73.1732,14114.0
2019-03-27 14:20:00,80.44,80.44,80.35,80.38,13690.0,73.1732,73.1732,73.0914,73.1187,13690.0
2019-03-27 14:30:00,80.38,80.45,80.29,80.29,25683.0,73.1187,73.1823,73.0368,73.0368,25683.0
2019-03-27 14:40:00,80.3,80.35,80.28,80.33,16917.0,73.0459,73.0914,73.0277,73.0732,16917.0
2019-03-27 14:50:00,80.33,80.39,80.31,80.33,16394.0,73.0732,73.1277,73.055,73.0732,16394.0
2019-03-27 15:00:00,80.34,80.37,80.26,80.28,18206.0,73.0823,73.1096,73.0095,73.0277,18206.0
2019-03-27 15:10:00,80.29,80.37,80.28,80.37,14011.0,73.0368,73.1096,73.0277,73.1096,14011.0
2019-03-27 15:20:00,80.38,80.41,80.35,80.37,12007.0,73.1187,73.1459,73.0914,73.1096,12007.0
2019-03-27 15:30:00,80.37,80.46,80.37,80.41,38752.0,73.1096,73.1914,73.1096,73.1459,38752.0
2019-03-27 15:40:00,80.4,80.47,80.4,80.41,54954.0,73.1368,73.2005,73.1368,73.1459,54954.0
2019-03-27 15:50:00,80.41,80.42,80.24,80.26,105104.0,73.1459,73.155,72.9913,73.0095,105104.0
2019-03-28 09:30:00,80.41,80.56,80.36,80.5,32713.0,73.1459,73.2824,73.1005,73.2278,32713.0
2019-03-28 09:40:00,80.53,80.62,80.44,80.45,21812.0,73.2551,73.337,73.1732,73.1823,21812.0
2019-03-28 09:50:00,80.44,80.44,80.23,80.35,93361.0,73.1732,73.1732,72.9822,73.0914,93361.0
2019-03-28 10:00:00,80.36,80.44,80.34,80.4,32946.0,73.1005,73.1732,73.0823,73.1368,32946.0
2019-03-28 10:10:00,80.4,80.42,80.33,80.36,85257.0,73.1368,73.155,73.0732,73.1005,85257.0
2019-03-28 10:20:00,80.36,80.58,80.36,80.58,153571.0,73.1005,73.3006,73.1005,73.3006,153571.0
2019-03-28 10:30:00,80.6,80.71,80.56,80.56,97937.0,73.3188,73.4188,73.2824,73.2824,97937.0
2019-03-28 10:40:00,80.57,80.69,80.54,80.55,27923.0,73.2915,73.4006,73.2642,73.2733,27923.0
2019-03-28 10:50:00,80.56,80.56,80.44,80.45,30065.0,73.2824,73.2824,73.1732,73.1823,30065.0
2019-03-28 11:00:00,80.45,80.45,80.35,80.42,28541.0,73.1823,73.1823,73.0914,73.155,28541.0
2019-03-28 11:10:00,80.42,80.47,80.32,80.32,12202.0,73.155,73.2005,73.0641,73.0641,12202.0
2019-03-28 11:20:00,80.31,80.32,80.19,80.2,16261.0,73.055,73.0641,72.9458,72.9549,16261.0
2019-03-28 11:30:00,80.2,80.26,80.12,80.25,16254.0,72.9549,73.0095,72.8821,73.0004,16254.0
2019-03-28 11:40:00,80.24,80.31,80.22,80.31,6646.0,72.9913,73.055,72.9731,73.055,6646.0
2019-03-28 11:50:00,80.32,80.35,80.27,80.34,10069.0,73.0641,73.0914,73.0186,73.0823,10069.0
2019-03-28 12:00:00,80.36,80.36,80.29,80.29,8907.0,73.1005,73.1005,73.0368,73.0368,8907.0
2019-03-28 12:10:00,80.29,80.34,80.25,80.34,13786.0,73.0368,73.0823,73.0004,73.0823,13786.0
2019-03-28 12:20:00,80.34,80.4,80.34,80.38,7335.0,73.0823,73.1368,73.0823,73.1187,7335.0
2019-03-28 12:30:00,80.38,80.44,80.37,80.44,4657.0,73.1187,73.1732,73.1096,73.1732,4657.0
2019-03-28 12:40:00,80.42,80.42,80.35,80.39,4948.0,73.155,73.155,73.0914,73.1277,4948.0
2019-03-28 12:50:00,80.38,80.53,80.38,80.53,27809.0,73.1187,73.2551,73.1187,73.2551,27809.0
2019-03-28 13:00:00,80.52,80.59,80.51,80.59,4843.0,73.246,73.3097,73.2369,73.3097,4843.0
2019-03-28 13:10:00,80.59,80.67,80.59,80.66,7552.0,73.3097,73.3825,73.3097,73.3734,7552.0
2019-03-28 13:20:00,80.67,80.7,80.6,80.6,22707.0,73.3825,73.4097,73.3188,73.3188,22707.0
2019-03-28 13:30:00,80.6,80.62,80.54,80.54,6544.0,73.3188,73.337,73.2642,73.2642,6544.0
2019-03-28 13:40:00,80.54,80.58,80.52,80.57,14799.0,73.2642,73.3006,73.246,73.2915,14799.0
2019-03-28 13:50:00,80.58,80.6,80.56,80.58,5154.0,73.3006,73.3188,73.2824,73.3006,5154.0
2019-03-28 14:00:00,80.59,80.6,80.54,80.56,15824.0,73.3097,73.3188,73.2642,73.2824,15824.0
2019-03-28 14:10:00,80.56,80.64,80.56,80.61,7898.0,73.2824,73.3552,73.2824,73.3279,7898.0
2019-03-28 14:20:00,80.6,80.62,80.59,80.62,8200.0,73.3188,73.337,73.3097,73.337,8200.0
2019-03-28 14:30:00,80.61,80.61,80.52,80.57,14337.0,73.3279,73.3279,73.246,73.2915,14337.0
2019-03-28 14:40:00,80.57,80.62,80.56,80.56,10380.0,73.2915,73.337,73.2824,73.2824,10380.0
2019-03-28 14:50:00,80.56,80.56,80.5,80.51,10208.0,73.2824,73.2824,73.2278,73.2369,10208.0
2019-03-28 15:00:00,80.51,80.54,80.49,80.51,13885.0,73.2369,73.2642,73.2187,73.2369,13885.0
2019-03-28 15:10:00,80.51,80.57,80.51,80.52,15624.0,73.2369,73.2915,73.2369,73.246,15624.0
2019-03-28 15:20:00,80.52,80.6,80.52,80.58,12600.0,73.246,73.3188,73.246,73.3006,12600.0
2019-03-28 15:30:00,80.58,80.6,80.51,80.55,25976.0,73.3006,73.3188,73.2369,73.2733,25976.0
2019-03-28 15:40:00,80.54,80.61,80.49,80.52,38766.0,73.2642,73.3279,73.2187,73.246,38766.0
2019-03-28 15:50:00,80.52,80.64,80.5,80.61,80786.0,73.246,73.3552,73.2278,73.3279,80786.0
2019-03-29 09:30:00,80.56,80.61,80.28,80.39,21753.0,73.6243,73.67,73.3684,73.4689,21753.0
2019-03-29 09:40:00,80.38,80.46,80.33,80.35,7535.0,73.4598,73.5329,73.4141,73.4324,7535.0
2019-03-29 09:50:00,80.32,80.32,80.15,80.16,19361.0,73.4049,73.4049,73.2496,73.2587,19361.0
2019-03-29 10:00:00,80.18,80.21,80.1,80.14,11321.0,73.277,73.3044,73.2039,73.2404,11321.0
2019-03-29 10:10:00,80.14,80.15,80.08,80.11,15758.0,73.2404,73.2496,73.1856,73.213,15758.0
2019-03-29 10:20:00,80.11,80.23,80.05,80.21,24554.0,73.213,73.3227,73.1582,73.3044,24554.0
2019-03-29 10:30:00,80.24,80.29,80.18,80.26,14038.0,73.3318,73.3775,73.277,73.3501,14038.0
2019-03-29 10:40:00,80.25,80.26,80.13,80.13,16927.0,73.341,73.3501,73.2313,73.2313,16927.0
2019-03-29 10:50:00,80.12,80.22,80.12,80.21,10912.0,73.2222,73.3135,73.2222,73.3044,10912.0
2019-03-29 11:00:00,80.23,80.35,80.22,80.32,16602.0,73.3227,73.4324,73.3135,73.4049,16602.0
2019-03-29 11:10:00,80.3,80.31,80.24,80.24,12241.0,73.3867,73.3958,73.3318,73.3318,12241.0
2019-03-29 11:20:00,80.24,80.25,80.21,80.22,13764.0,73.3318,73.341,73.3044,73.3135,13764.0
2019-03-29 11:30:00,80.23,80.33,80.21,80.31,13238.0,73.3227,73.4141,73.3044,73.3958,13238.0
2019-03-29 11:40:00,80.32,80.35,80.31,80.33,8957.0,73.4049,73.4324,73.3958,73.4141,8957.0
2019-03-29 11:50:00,80.34,80.34,80.26,80.26,14854.0,73.4232,73.4232,73.3501,73.3501,14854.0
2019-03-29 12:00:00,80.27,80.27,80.12,80.14,23539.0,73.3592,73.3592,73.2222,73.2404,23539.0
2019-03-29 12:10:00,80.14,80.16,80.03,80.05,36831.0,73.2404,73.2587,73.1399,73.1582,36831.0
2019-03-29 12:20:00,80.06,80.13,80.05,80.06,16024.0,73.1673,73.2313,73.1582,73.1673,16024.0
2019-03-29 12:30:00,80.07,80.18,80.05,80.15,8289.0,73.1765,73.277,73.1582,73.2496,8289.0
2019-03-29 12:40:00,80.15,80.17,80.11,80.17,8423.0,73.2496,73.2679,73.213,73.2679,8423.0
2019-03-29 12:50:00,80.18,80.2,80.13,80.18,11670.0,73.277,73.2953,73.2313,73.277,11670.0
2019-03-29 13:00:00,80.18,80.18,80.14,80.15,4341.0,73.277,73.277,73.2404,73.2496,4341.0
2019-03-29 13:10:00,80.16,80.2,80.14,80.16,10428.0,73.2587,73.2953,73.2404,73.2587,10428.0
2019-03-29 13:20:00,80.15,80.18,80.1,80.18,13173.0,73.2496,73.277,73.2039,73.277,13173.0
2019-03-29 13:30:00,80.18,80.2,80.15,80.19,9881.0,73.277,73.2953,73.2496,73.2861,9881.0
2019-03-29 13:40:00,80.2,80.22,80.16,80.18,9570.0,73.2953,73.3135,73.2587,73.277,9570.0
2019-03-29 13:50:00,80.18,80.19,80.14,80.17,11835.0,73.277,73.2861,73.2404,73.2679,11835.0
2019-03-29 14:00:00,80.17,80.26,80.17,80.24,10835.0,73.2679,73.3501,73.2679,73.3318,10835.0
2019-03-29 14:10:00,80.23,80.27,80.18,80.26,30167.0,73.3227,73.3592,73.277,73.3501,30167.0
2019-03-29 14:20:00,80.25,80.27,80.23,80.25,12492.0,73.341,73.3592,73.3227,73.341,12492.0
2019-03-29 14:30:00,80.23,80.23,80.19,80.21,8813.0,73.3227,73.3227,73.2861,73.3044,8813.0
2019-03-29 14:40:00,80.21,80.25,80.18,80.25,20032.0,73.3044,73.341,73.277,73.341,20032.0
2019-03-29 14:50:00,80.25,80.36,80.25,80.33,12117.0,73.341,73.4415,73.341,73.4141,12117.0
2019-03-29 15:00:00,80.33,80.4,80.27,80.28,26031.0,73.4141,73.4781,73.3592,73.3684,26031.0
2019-03-29 15:10:00,80.28,80.32,80.25,80.28,18049.0,73.3684,73.4049,73.341,73.3684,18049.0
2019-03-29 15:20:00,80.29,80.29,80.21,80.22,20958.0,73.3775,73.3775,73.3044,73.3135,20958.0
2019-03-29 15:30:00,80.23,80.23,80.17,80.22,20076.0,73.3227,73.3227,73.2679,73.3135,20076.0
2019-03-29 15:40:00,80.22,80.34,80.22,80.32,34434.0,73.3135,73.4232,73.3135,73.4049,34434.0
2019-03-29 15:50:00,80.31,80.47,80.29,80.4,173394.0,73.3958,73.542,73.3775,73.4781,173394.0
2019-04-01 09:30:00,80.84,80.95,80.49,80.53,28745.0,73.8802,73.9807,73.5603,73.5969,28745.0
2019-04-01 09:40:00,80.46,80.55,80.34,80.4,13912.0,73.5329,73.6151,73.4232,73.4781,13912.0
2019-04-01 09:50:00,80.4,80.43,80.14,80.19,30588.0,73.4781,73.5055,73.2404,73.2861,30588.0
2019-04-01 10:00:00,80.2,80.33,80.04,80.1,38176.0,73.2953,73.4141,73.149,73.2039,38176.0
2019-04-01 10:10:00,80.09,80.11,79.96,80.02,17593.0,73.1947,73.213,73.0759,73.1308,17593.0
2019-04-01 10:20:00,80.03,80.03,79.83,79.84,19736.0,73.1399,73.1399,72.9571,72.9663,19736.0
2019-04-01 10:30:00,79.84,79.86,79.76,79.85,13773.0,72.9663,72.9845,72.8932,72.9754,13773.0
2019-04-01 10:40:00,79.86,79.87,79.68,79.75,24504.0,72.9845,72.9937,72.82,72.884,24504.0
2019-04-01 10:50:00,79.76,79.77,79.68,79.77,11805.0,72.8932,72.9023,72.82,72.9023,11805.0
2019-04-01 11:00:00,79.76,79.82,79.72,79.79,24641.0,72.8932,72.948,72.8566,72.9206,24641.0
2019-04-01 11:10:00,79.78,79.78,79.65,79.67,26850.0,72.9114,72.9114,72.7926,72.8109,26850.0
2019-04-01 11:20:00,79.68,79.71,79.56,79.56,18062.0,72.82,72.8475,72.7104,72.7104,18062.0
2019-04-01 11:30:00,79.54,79.74,79.54,79.71,17036.0,72.6921,72.8749,72.6921,72.8475,17036.0
2019-04-01 11:40:00,79.7,79.73,79.66,79.71,13204.0,72.8383,72.8657,72.8018,72.8475,13204.0
2019-04-01 11:50:00,79.71,79.71,79.64,79.67,14653.0,72.8475,72.8475,72.7835,72.8109,14653.0
2019-04-01 12:00:00,79.67,79.76,79.67,79.72,14803.0,72.8109,72.8932,72.8109,72.8566,14803.0
2019-04-01 12:10:00,79.72,79.76,79.7,79.73,19953.0,72.8566,72.8932,72.8383,72.8657,19953.0
2019-04-01 12:20:00,79.73,79.82,79.73,79.77,17640.0,72.8657,72.948,72.8657,72.9023,17640.0
2019-04-01 12:30:00,79.77,79.77,79.7,79.7,10382.0,72.9023,72.9023,72.8383,72.8383,10382.0
2019-04-01 12:40:00,79.71,79.84,79.7,79.8,13828.0,72.8475,72.9663,72.8383,72.9297,13828.0
2019-04-01 12:50:00,79.79,79.83,79.74,79.81,14102.0,72.9206,72.9571,72.8749,72.9388,14102.0
2019-04-01 13:00:00,79.81,79.83,79.77,79.79,8456.0,72.9388,72.9571,72.9023,72.9206,8456.0
2019-04-01 13:10:00,79.78,79.78,79.69,79.7,16355.0,72.9114,72.9114,72.8292,72.8383,16355.0
2019-04-01 13:20:00,79.7,79.75,79.68,79.74,9798.0,72.8383,72.884,72.82,72.8749,9798.0
2019-04-01 13:30:00,79.76,79.77,79.71,79.77,10517.0,72.8932,72.9023,72.8475,72.9023,10517.0
2019-04-01 13:40:00,79.77,79.79,79.7,79.7,8898.0,72.9023,72.9206,72.8383,72.8383,8898.0
2019-04-01 13:50:00,79.71,79.73,79.7,79.7,11272.0,72.8475,72.8657,72.8383,72.8383,11272.0
2019-04-01 14:00:00,79.72,79.82,79.71,79.82,12208.0,72.8566,72.948,72.8475,72.948,12208.0
2019-04-01 14:10:00,79.82,79.85,79.8,79.82,19154.0,72.948,72.9754,72.9297,72.948,19154.0
2019-04-01 14:20:00,79.84,79.88,79.8,79.81,16729.0,72.9663,73.0028,72.9297,72.9388,16729.0
2019-04-01 14:30:00,79.81,79.9,79.81,79.87,12198.0,72.9388,73.0211,72.9388,72.9937,12198.0
2019-04-01 14:40:00,79.87,79.9,79.82,79.89,39090.0,72.9937,73.0211,72.948,73.012,39090.0
2019-04-01 14:50:00,79.88,79.89,79.77,79.79,23597.0,73.0028,73.012,72.9023,72.9206,23597.0
2019-04-01 15:00:00,79.79,79.79,79.69,79.76,16248.0,72.9206,72.9206,72.8292,72.8932,16248.0
2019-04-01 15:10:00,79.76,79.83,79.76,79.83,33750.0,72.8932,72.9571,72.8932,72.9571,33750.0
2019-04-01 15:20:00,79.83,79.97,79.83,79.91,43551.0,72.9571,73.0851,72.9571,73.0302,43551.0
2019-04-01 15:30:00,79.91,79.93,79.84,79.91,59541.0,73.0302,73.0485,72.9663,73.0302,59541.0
2019-04-01 15:40:00,79.91,79.95,79.85,79.95,66797.0,73.0302,73.0668,72.9754,73.0668,66797.0
2019-04-01 15:50:00,79.96,80.15,79.93,79.99,123574.0,73.0759,73.2496,73.0485,73.1033,123574.0
2019-04-02 09:30:00,80.15,80.19,79.79,79.83,17606.0,73.2496,73.2861,72.9206,72.9571,17606.0
2019-04-02 09:40:00,79.84,79.98,79.83,79.93,18114.0,72.9663,73.0942,72.9571,73.0485,18114.0
2019-04-02 09:50:00,79.93,79.96,79.78,79.86,10424.0,73.0485,73.0759,72.9114,72.9845,10424.0
2019-04-02 10:00:00,79.84,79.84,79.7,79.77,9698.0,72.9663,72.9663,72.8383,72.9023,9698.0
2019-04-02 10:10:00,79.8,79.83,79.74,79.74,8890.0,72.9297,72.9571,72.8749,72.8749,8890.0
2019-04-02 10:20:00,79.74,79.8,79.73,79.8,10905.0,72.8749,72.9297,72.8657,72.9297,10905.0
2019-04-02 10:30:00,79.79,79.87,79.73,79.86,15116.0,72.9206,72.9937,72.8657,72.9845,15116.0
2019-04-02 10:40:00,79.85,79.93,79.85,79.9,11504.0,72.9754,73.0485,72.9754,73.0211,11504.0
2019-04-02 10:50:00,79.9,80.01,79.9,79.93,9334.0,73.0211,73.1216,73.0211,73.0485,9334.0
2019-04-02 11:00:00,79.92,79.93,79.8,79.8,10362.0,73.0394,73.0485,72.9297,72.9297,10362.0
2019-04-02 11:10:00,79.79,79.79,79.7,79.77,6320.0,72.9206,72.9206,72.8383,72.9023,6320.0
2019-04-02 11:20:00,79.78,79.81,79.73,79.8,19030.0,72.9114,72.9388,72.8657,72.9297,19030.0
2019-04-02 11:30:00,79.81,79.82,79.71,79.71,6869.0,72.9388,72.948,72.8475,72.8475,6869.0
2019-04-02 11:40:00,79.7,79.74,79.7,79.71,8362.0,72.8383,72.8749,72.8383,72.8475,8362.0
2019-04-02 11:50:00,79.71,79.73,79.68,79.68,6131.0,72.8475,72.8657,72.82,72.82,6131.0
2019-04-02 12:00:00,79.68,79.68,79.58,79.61,9225.0,72.82,72.82,72.7286,72.7561,9225.0
2019-04-02 12:10:00,79.61,79.66,79.6,79.64,4941.0,72.7561,72.8018,72.7469,72.7835,4941.0
2019-04-02 12:20:00,79.65,79.65,79.61,79.65,6311.0,72.7926,72.7926,72.7561,72.7926,6311.0
2019-04-02 12:30:00,79.65,79.65,79.55,79.56,9864.0,72.7926,72.7926,72.7012,72.7104,9864.0
2019-04-02 12:40:00,79.56,79.59,79.54,79.57,5950.0,72.7104,72.7378,72.6921,72.7195,5950.0
2019-04-02 12:50:00,79.55,79.57,79.54,79.56,6233.0,72.7012,72.7195,72.6921,72.7104,6233.0
2019-04-02 13:00:00,79.54,79.57,79.51,79.57,14025.0,72.6921,72.7195,72.6647,72.7195,14025.0
2019-04-02 13:10:00,79.56,79.57,79.48,79.48,9114.0,72.7104,72.7195,72.6373,72.6373,9114.0
2019-04-02 13:20:00,79.48,79.54,79.47,79.51,7443.0,72.6373,72.6921,72.6281,72.6647,7443.0
2019-04-02 13:30:00,79.51,79.52,79.46,79.5,6915.0,72.6647,72.6738,72.619,72.6555,6915.0
2019-04-02 13:40:00,79.51,79.52,79.49,79.5,4770.0,72.6647,72.6738,72.6464,72.6555,4770.0
2019-04-02 13:50:00,79.5,79.54,79.48,79.48,10465.0,72.6555,72.6921,72.6373,72.6373,10465.0
2019-04-02 14:00:00,79.48,79.58,79.47,79.56,17159.0,72.6373,72.7286,72.6281,72.7104,17159.0
2019-04-02 14:10:00,79.56,79.62,79.54,79.61,19590.0,72.7104,72.7652,72.6921,72.7561,19590.0
2019-04-02 14:20:00,79.62,79.67,79.62,79.67,9305.0,72.7652,72.8109,72.7652,72.8109,9305.0
2019-04-02 14:30:00,79.66,79.67,79.6,79.6,9199.0,72.8018,72.8109,72.7469,72.7469,9199.0
2019-04-02 14:40:00,79.6,79.65,79.59,79.61,12121.0,72.7469,72.7926,72.7378,72.7561,12121.0
2019-04-02 14:50:00,79.6,79.66,79.57,79.63,17554.0,72.7469,72.8018,72.7195,72.7743,17554.0
2019-04-02 15:00:00,79.64,79.68,79.63,79.67,17132.0,72.7835,72.82,72.7743,72.8109,17132.0
2019-04-02 15:10:00,79.66,79.68,79.62,79.68,16855.0,72.8018,72.82,72.7652,72.82,16855.0
2019-04-02 15:20:00,79.67,79.7,79.65,79.7,18082.0,72.8109,72.8383,72.7926,72.8383,18082.0
2019-04-02 15:30:00,79.7,79.75,79.67,79.7,64334.0,72.8383,72.884,72.8109,72.8383,64334.0
2019-04-02 15:40:00,79.7,79.72,79.67,79.69,48783.0,72.8383,72.8566,72.8109,72.8292,48783.0
2019-04-02 15:50:00,79.7,79.77,79.69,79.72,106813.0,72.8383,72.9023,72.8292,72.8566,106813.0
2019-04-03 09:30:00,79.96,79.96,79.52,79.56,20427.0,73.0759,73.0759,72.6738,72.7104,20427.0
2019-04-03 09:40:00,79.52,79.77,79.5,79.76,6328.0,72.6738,72.9023,72.6555,72.8932,6328.0
2019-04-03 09:50:00,79.76,79.77,79.57,79.61,10867.0,72.8932,72.9023,72.7195,72.7561,10867.0
2019-04-03 10:00:00,79.61,79.83,79.54,79.79,14824.0,72.7561,72.9571,72.6921,72.9206,14824.0
2019-04-03 10:10:00,79.8,79.91,79.79,79.91,6424.0,72.9297,73.0302,72.9206,73.0302,6424.0
2019-04-03 10:20:00,79.92,79.96,79.87,79.94,8880.0,73.0394,73.0759,72.9937,73.0577,8880.0
2019-04-03 10:30:00,79.93,80.01,79.88,79.93,13576.0,73.0485,73.1216,73.0028,73.0485,13576.0
2019-04-03 10:40:00,79.94,79.94,79.84,79.87,7904.0,73.0577,73.0577,72.9663,72.9937,7904.0
2019-04-03 10:50:00,79.88,80.0,79.88,79.97,9348.0,73.0028,73.1125,73.0028,73.0851,9348.0
2019-04-03 11:00:00,79.98,80.1,79.96,80.07,15699.0,73.0942,73.2039,73.0759,73.1765,15699.0
2019-04-03 11:10:00,80.08,80.15,80.06,80.15,12737.0,73.1856,73.2496,73.1673,73.2496,12737.0
2019-04-03 11:20:00,80.15,80.17,80.02,80.05,20685.0,73.2496,73.2679,73.1308,73.1582,20685.0
2019-04-03 11:30:00,80.06,80.08,80.03,80.08,5898.0,73.1673,73.1856,73.1399,73.1856,5898.0
2019-04-03 11:40:00,80.08,80.11,80.07,80.09,7230.0,73.1856,73.213,73.1765,73.1947,7230.0
2019-04-03 11:50:00,80.09,80.28,80.08,80.15,100431.0,73.1947,73.3684,73.1856,73.2496,100431.0
2019-04-03 12:00:00,80.14,80.14,80.07,80.1,5850.0,73.2404,73.2404,73.1765,73.2039,5850.0
2019-04-03 12:10:00,80.1,80.1,79.99,80.01,5061.0,73.2039,73.2039,73.1033,73.1216,5061.0
2019-04-03 12:20:00,79.99,80.09,79.99,80.08,5477.0,73.1033,73.1947,73.1033,73.1856,5477.0
2019-04-03 12:30:00,80.08,80.08,80.03,80.04,7284.0,73.1856,73.1856,73.1399,73.149,7284.0
2019-04-03 12:40:00,80.04,80.06,80.02,80.05,8163.0,73.149,73.1673,73.1308,73.1582,8163.0
2019-04-03 12:50:00,80.04,80.12,80.03,80.12,10061.0,73.149,73.2222,73.1399,73.2222,10061.0
2019-04-03 13:00:00,80.13,80.35,80.09,80.35,840581.0,73.2313,73.4324,73.1947,73.4324,840581.0
2019-04-03 13:10:00,80.34,80.56,80.33,80.54,29437.0,73.4232,73.6243,73.4141,73.606,29437.0
2019-04-03 13:20:00,80.55,80.56,80.37,80.39,11027.0,73.6151,73.6243,73.4506,73.4689,11027.0
2019-04-03 13:30:00,80.4,80.47,80.39,80.45,6920.0,73.4781,73.542,73.4689,73.5237,6920.0
2019-04-03 13:40:00,80.44,80.45,80.38,80.44,7262.0,73.5146,73.5237,73.4598,73.5146,7262.0
2019-04-03 13:50:00,80.44,80.45,80.35,80.37,7730.0,73.5146,73.5237,73.4324,73.4506,7730.0
2019-04-03 14:00:00,80.37,80.38,80.31,80.35,16853.0,73.4506,73.4598,73.3958,73.4324,16853.0
2019-04-03 14:10:00,80.34,80.35,80.16,80.2,21162.0,73.4232,73.4324,73.2587,73.2953,21162.0
2019-04-03 14:20:00,80.21,80.25,80.06,80.07,20715.0,73.3044,73.341,73.1673,73.1765,20715.0
2019-04-03 14:30:00,80.06,80.09,79.99,80.01,28973.0,73.1673,73.1947,73.1033,73.1216,28973.0
2019-04-03 14:40:00,80.01,80.03,79.93,79.93,18503.0,73.1216,73.1399,73.0485,73.0485,18503.0
2019-04-03 14:50:00,79.95,80.02,79.89,79.9,12899.0,73.0668,73.1308,73.012,73.0211,12899.0
2019-04-03 15:00:00,79.88,79.9,79.82,79.87,19567.0,73.0028,73.0211,72.948,72.9937,19567.0
2019-04-03 15:10:00,79.86,79.86,79.78,79.82,27078.0,72.9845,72.9845,72.9114,72.948,27078.0
2019-04-03 15:20:00,79.82,79.9,79.79,79.89,15036.0,72.948,73.0211,72.9206,73.012,15036.0
2019-04-03 15:30:00,79.89,79.99,79.85,79.98,27043.0,73.012,73.1033,72.9754,73.0942,27043.0
2019-04-03 15:40:00,79.98,80.09,79.98,80.09,24755.0,73.0942,73.1947,73.0942,73.1947,24755.0
2019-04-03 15:50:00,80.09,80.1,79.91,79.93,135072.0,73.1947,73.2039,73.0302,73.0485,135072.0
2019-04-04 09:30:00,80.17,80.22,79.59,79.68,23465.0,73.2679,73.3135,72.7378,72.82,23465.0
2019-04-04 09:40:00,79.71,79.95,79.66,79.92,15590.0,72.8475,73.0668,72.8018,73.0394,15590.0
2019-04-04 09:50:00,79.93,79.95,79.72,79.78,38208.0,73.0485,73.0668,72.8566,72.9114,38208.0
2019-04-04 10:00:00,79.79,79.99,79.79,79.95,36307.0,72.9206,73.1033,72.9206,73.0668,36307.0
2019-04-04 10:10:00,79.93,79.95,79.86,79.94,16488.0,73.0485,73.0668,72.9845,73.0577,16488.0
2019-04-04 10:20:00,79.93,80.0,79.93,79.97,4579.0,73.0485,73.1125,73.0485,73.0851,4579.0
2019-04-04 10:30:00,79.97,80.0,79.94,79.96,9204.0,73.0851,73.1125,73.0577,73.0759,9204.0
2019-04-04 10:40:00,79.95,79.95,79.9,79.93,9608.0,73.0668,73.0668,73.0211,73.0485,9608.0
2019-04-04 10:50:00,79.93,80.01,79.93,79.95,9895.0,73.0485,73.1216,73.0485,73.0668,9895.0
2019-04-04 11:00:00,79.96,79.96,79.89,79.96,17895.0,73.0759,73.0759,73.012,73.0759,17895.0
2019-04-04 11:10:00,79.95,79.95,79.74,79.74,7358.0,73.0668,73.0668,72.8749,72.8749,7358.0
2019-04-04 11:20:00,79.7,79.78,79.69,79.78,4638.0,72.8383,72.9114,72.8292,72.9114,4638.0
2019-04-04 11:30:00,79.81,79.81,79.7,79.74,7453.0,72.9388,72.9388,72.8383,72.8749,7453.0
2019-04-04 11:40:00,79.75,79.76,79.69,79.71,8168.0,72.884,72.8932,72.8292,72.8475,8168.0
2019-04-04 11:50:00,79.68,79.72,79.66,79.67,15110.0,72.82,72.8566,72.8018,72.8109,15110.0
2019-04-04 12:00:00,79.66,79.74,79.66,79.74,4537.0,72.8018,72.8749,72.8018,72.8749,4537.0
2019-04-04 12:10:00,79.73,79.76,79.65,79.7,9122.0,72.8657,72.8932,72.7926,72.8383,9122.0
2019-04-04 12:20:00,79.72,79.8,79.72,79.8,7976.0,72.8566,72.9297,72.8566,72.9297,7976.0
2019-04-04 12:30:00,79.79,79.83,79.76,79.8,7373.0,72.9206,72.9571,72.8932,72.9297,7373.0
2019-04-04 12:40:00,79.82,79.83,79.77,79.81,4460.0,72.948,72.9571,72.9023,72.9388,4460.0
2019-04-04 12:50:00,79.8,79.82,79.77,79.79,3870.0,72.9297,72.948,72.9023,72.9206,3870.0
2019-04-04 13:00:00,79.78,79.78,79.71,79.71,8157.0,72.9114,72.9114,72.8475,72.8475,8157.0
2019-04-04 13:10:00,79.7,79.71,79.65,79.68,6264.0,72.8383,72.8475,72.7926,72.82,6264.0
2019-04-04 13:20:00,79.69,79.7,79.66,79.66,2953.0,72.8292,72.8383,72.8018,72.8018,2953.0
2019-04-04 13:30:00,79.66,79.69,79.65,79.68,2965.0,72.8018,72.8292,72.7926,72.82,2965.0
2019-04-04 13:40:00,79.68,79.71,79.66,79.68,3071.0,72.82,72.8475,72.8018,72.82,3071.0
2019-04-04 13:50:00,79.67,79.71,79.66,79.66,3755.0,72.8109,72.8475,72.8018,72.8018,3755.0
2019-04-04 14:00:00,79.66,79.66,79.61,79.63,5879.0,72.8018,72.8018,72.7561,72.7743,5879.0
2019-04-04 14:10:00,79.63,79.65,79.59,79.62,8701.0,72.7743,72.7926,72.7378,72.7652,8701.0
2019-04-04 14:20:00,79.61,79.61,79.55,79.56,8327.0,72.7561,72.7561,72.7012,72.7104,8327.0
2019-04-04 14:30:00,79.56,79.57,79.55,79.56,6118.0,72.7104,72.7195,72.7012,72.7104,6118.0
2019-04-04 14:40:00,79.55,79.6,79.53,79.56,11663.0,72.7012,72.7469,72.683,72.7104,11663.0
2019-04-04 14:50:00,79.57,79.62,79.51,79.55,13293.0,72.7195,72.7652,72.6647,72.7012,13293.0
2019-04-04 15:00:00,79.56,79.59,79.46,79.48,22260.0,72.7104,72.7378,72.619,72.6373,22260.0
2019-04-04 15:10:00,79.48,79.58,79.47,79.56,10310.0,72.6373,72.7286,72.6281,72.7104,10310.0
2019-04-04 15:20:00,79.56,79.57,79.49,79.5,16079.0,72.7104,72.7195,72.6464,72.6555,16079.0
2019-04-04 15:30:00,79.52,79.55,79.49,79.52,21901.0,72.6738,72.7012,72.6464,72.6738,21901.0
2019-04-04 15:40:00,79.52,79.53,79.43,79.47,33709.0,72.6738,72.683,72.5916,72.6281,33709.0
2019-04-04 15:50:00,79.46,79.55,79.44,79.54,103769.0,72.619,72.7012,72.6007,72.6921,103769.0
2019-04-05 09:30:00,79.53,79.71,79.42,79.69,25906.0,72.683,72.8475,72.5824,72.8292,25906.0
2019-04-05 09:40:00,79.67,79.78,79.54,79.55,17948.0,72.8109,72.9114,72.6921,72.7012,17948.0
2019-04-05 09:50:00,79.55,79.63,79.5,79.56,26401.0,72.7012,72.7743,72.6555,72.7104,26401.0
2019-04-05 10:00:00,79.58,79.67,79.58,79.65,26397.0,72.7286,72.8109,72.7286,72.7926,26397.0
2019-04-05 10:10:00,79.67,79.68,79.59,79.61,9461.0,72.8109,72.82,72.7378,72.7561,9461.0
2019-04-05 10:20:00,79.62,79.72,79.6,79.69,7422.0,72.7652,72.8566,72.7469,72.8292,7422.0
2019-04-05 10:30:00,79.7,79.77,79.67,79.77,17256.0,72.8383,72.9023,72.8109,72.9023,17256.0
2019-04-05 10:40:00,79.77,79.81,79.74,79.81,23520.0,72.9023,72.9388,72.8749,72.9388,23520.0
2019-04-05 10:50:00,79.81,79.85,79.8,79.8,7564.0,72.9388,72.9754,72.9297,72.9297,7564.0
2019-04-05 11:00:00,79.79,79.8,79.77,79.79,14204.0,72.9206,72.9297,72.9023,72.9206,14204.0
2019-04-05 11:10:00,79.8,79.83,79.78,79.79,10126.0,72.9297,72.9571,72.9114,72.9206,10126.0
2019-04-05 11:20:00,79.79,79.82,79.7,79.78,28149.0,72.9206,72.948,72.8383,72.9114,28149.0
2019-04-05 11:30:00,79.78,79.78,79.66,79.73,6983.0,72.9114,72.9114,72.8018,72.8657,6983.0
2019-04-05 11:40:00,79.73,79.78,79.71,79.72,20487.0,72.8657,72.9114,72.8475,72.8566,20487.0
2019-04-05 11:50:00,79.7,79.78,79.7,79.75,12015.0,72.8383,72.9114,72.8383,72.884,12015.0
2019-04-05 12:00:00,79.76,79.84,79.73,79.82,6889.0,72.8932,72.9663,72.8657,72.948,6889.0
2019-04-05 12:10:00,79.81,79.83,79.76,79.76,8768.0,72.9388,72.9571,72.8932,72.8932,8768.0
2019-04-05 12:20:00,79.76,79.81,79.74,79.79,8463.0,72.8932,72.9388,72.8749,72.9206,8463.0
2019-04-05 12:30:00,79.77,79.82,79.77,79.8,12691.0,72.9023,72.948,72.9023,72.9297,12691.0
2019-04-05 12:40:00,79.8,79.8,79.74,79.76,7871.0,72.9297,72.9297,72.8749,72.8932,7871.0
2019-04-05 12:50:00,79.76,79.78,79.74,79.75,6224.0,72.8932,72.9114,72.8749,72.884,6224.0
2019-04-05 13:00:00,79.75,79.76,79.72,79.74,6286.0,72.884,72.8932,72.8566,72.8749,6286.0
2019-04-05 13:10:00,79.74,79.81,79.74,79.76,12895.0,72.8749,72.9388,72.8749,72.8932,12895.0
2019-04-05 13:20:00,79.76,79.78,79.74,79.76,7756.0,72.8932,72.9114,72.8749,72.8932,7756.0
2019-04-05 13:30:00,79.77,79.79,79.75,79.77,6387.0,72.9023,72.9206,72.884,72.9023,6387.0
2019-04-05 13:40:00,79.76,79.76,79.72,79.75,7624.0,72.8932,72.8932,72.8566,72.884,7624.0
2019-04-05 13:50:00,79.74,79.75,79.71,79.74,6425.0,72.8749,72.884,72.8475,72.8749,6425.0
2019-04-05 14:00:00,79.74,79.74,79.7,79.73,8928.0,72.8749,72.8749,72.8383,72.8657,8928.0
2019-04-05 14:10:00,79.74,79.74,79.7,79.74,7890.0,72.8749,72.8749,72.8383,72.8749,7890.0
2019-04-05 14:20:00,79.73,79.73,79.68,79.71,11340.0,72.8657,72.8657,72.82,72.8475,11340.0
2019-04-05 14:30:00,79.7,79.7,79.66,79.7,43981.0,72.8383,72.8383,72.8018,72.8383,43981.0
2019-04-05 14:40:00,79.7,79.7,79.63,79.65,11731.0,72.8383,72.8383,72.7743,72.7926,11731.0
2019-04-05 14:50:00,79.65,79.67,79.62,79.66,14532.0,72.7926,72.8109,72.7652,72.8018,14532.0
2019-04-05 15:00:00,79.65,79.71,79.65,79.65,9344.0,72.7926,72.8475,72.7926,72.7926,9344.0
2019-04-05 15:10:00,79.64,79.68,79.63,79.67,6325.0,72.7835,72.82,72.7743,72.8109,6325.0
2019-04-05 15:20:00,79.67,79.7,79.65,79.7,22469.0,72.8109,72.8383,72.7926,72.8383,22469.0
2019-04-05 15:30:00,79.7,79.77,79.69,79.76,13474.0,72.8383,72.9023,72.8292,72.8932,13474.0
2019-04-05 15:40:00,79.77,79.81,79.75,79.8,21764.0,72.9023,72.9388,72.884,72.9297,21764.0
2019-04-05 15:50:00,79.81,79.81,79.71,79.76,98234.0,72.9388,72.9388,72.8475,72.8932,98234.0
2019-04-08 09:30:00,79.7,79.7,79.45,79.59,17877.0,72.8383,72.8383,72.6098,72.7378,17877.0
2019-04-08 09:40:00,79.56,79.58,79.29,79.37,15223.0,72.7104,72.7286,72.4636,72.5367,15223.0
2019-04-08 09:50:00,79.37,79.4,79.27,79.4,37804.0,72.5367,72.5641,72.4453,72.5641,37804.0
2019-04-08 10:00:00,79.4,79.45,79.34,79.43,19765.0,72.5641,72.6098,72.5093,72.5916,19765.0
2019-04-08 10:10:00,79.41,79.43,79.33,79.37,10400.0,72.5733,72.5916,72.5002,72.5367,10400.0
2019-04-08 10:20:00,79.38,79.41,79.32,79.38,15439.0,72.5459,72.5733,72.491,72.5459,15439.0
2019-04-08 10:30:00,79.37,79.5,79.37,79.49,11142.0,72.5367,72.6555,72.5367,72.6464,11142.0
2019-04-08 10:40:00,79.49,79.51,79.42,79.48,20912.0,72.6464,72.6647,72.5824,72.6373,20912.0
2019-04-08 10:50:00,79.48,79.54,79.45,79.48,31413.0,72.6373,72.6921,72.6098,72.6373,31413.0
2019-04-08 11:00:00,79.47,79.55,79.46,79.52,22919.0,72.6281,72.7012,72.619,72.6738,22919.0
2019-04-08 11:10:00,79.51,79.54,79.49,79.49,14745.0,72.6647,72.6921,72.6464,72.6464,14745.0
2019-04-08 11:20:00,79.51,79.55,79.44,79.51,42804.0,72.6647,72.7012,72.6007,72.6647,42804.0
2019-04-08 11:30:00,79.52,79.6,79.51,79.6,14868.0,72.6738,72.7469,72.6647,72.7469,14868.0
2019-04-08 11:40:00,79.59,79.62,79.59,79.6,7228.0,72.7378,72.7652,72.7378,72.7469,7228.0
2019-04-08 11:50:00,79.6,79.61,79.55,79.56,13838.0,72.7469,72.7561,72.7012,72.7104,13838.0
2019-04-08 12:00:00,79.55,79.57,79.51,79.54,28649.0,72.7012,72.7195,72.6647,72.6921,28649.0
2019-04-08 12:10:00,79.55,79.55,79.46,79.48,7210.0,72.7012,72.7012,72.619,72.6373,7210.0
2019-04-08 12:20:00,79.47,79.52,79.45,79.51,5397.0,72.6281,72.6738,72.6098,72.6647,5397.0
2019-04-08 12:30:00,79.5,79.58,79.49,79.58,7547.0,72.6555,72.7286,72.6464,72.7286,7547.0
2019-04-08 12:40:00,79.57,79.59,79.56,79.58,5878.0,72.7195,72.7378,72.7104,72.7286,5878.0
2019-04-08 12:50:00,79.59,79.63,79.53,79.53,8386.0,72.7378,72.7743,72.683,72.683,8386.0
2019-04-08 13:00:00,79.52,79.56,79.5,79.56,5266.0,72.6738,72.7104,72.6555,72.7104,5266.0
2019-04-08 13:10:00,79.57,79.62,79.56,79.61,6198.0,72.7195,72.7652,72.7104,72.7561,6198.0
2019-04-08 13:20:00,79.6,79.62,79.56,79.6,10324.0,72.7469,72.7652,72.7104,72.7469,10324.0
2019-04-08 13:30:00,79.61,79.63,79.56,79.59,11089.0,72.7561,72.7743,72.7104,72.7378,11089.0
2019-04-08 13:40:00,79.61,79.62,79.58,79.59,6651.0,72.7561,72.7652,72.7286,72.7378,6651.0
2019-04-08 13:50:00,79.59,79.62,79.56,79.58,9440.0,72.7378,72.7652,72.7104,72.7286,9440.0
2019-04-08 14:00:00,79.6,79.61,79.56,79.61,13203.0,72.7469,72.7561,72.7104,72.7561,13203.0
2019-04-08 14:10:00,79.6,79.66,79.6,79.63,17564.0,72.7469,72.8018,72.7469,72.7743,17564.0
2019-04-08 14:20:00,79.64,79.69,79.62,79.69,10193.0,72.7835,72.8292,72.7652,72.8292,10193.0
2019-04-08 14:30:00,79.69,79.73,79.67,79.69,9656.0,72.8292,72.8657,72.8109,72.8292,9656.0
2019-04-08 14:40:00,79.69,79.69,79.61,79.62,9128.0,72.8292,72.8292,72.7561,72.7652,9128.0
2019-04-08 14:50:00,79.63,79.64,79.58,79.63,14426.0,72.7743,72.7835,72.7286,72.7743,14426.0
2019-04-08 15:00:00,79.62,79.63,79.56,79.59,28542.0,72.7652,72.7743,72.7104,72.7378,28542.0
2019-04-08 15:10:00,79.58,79.66,79.55,79.66,20298.0,72.7286,72.8018,72.7012,72.8018,20298.0
2019-04-08 15:20:00,79.64,79.7,79.6,79.68,15170.0,72.7835,72.8383,72.7469,72.82,15170.0
2019-04-08 15:30:00,79.66,79.69,79.63,79.67,27049.0,72.8018,72.8292,72.7743,72.8109,27049.0
2019-04-08 15:40:00,79.67,79.68,79.62,79.62,30347.0,72.8109,72.82,72.7652,72.7652,30347.0
2019-04-08 15:50:00,79.63,79.78,79.62,79.73,113594.0,72.7743,72.9114,72.7652,72.8657,113594.0
2019-04-09 09:30:00,79.55,79.78,79.52,79.6,10875.0,72.7012,72.9114,72.6738,72.7469,10875.0
2019-04-09 09:40:00,79.63,79.63,79.31,79.34,9473.0,72.7743,72.7743,72.4819,72.5093,9473.0
2019-04-09 09:50:00,79.31,79.49,79.25,79.46,13270.0,72.4819,72.6464,72.4271,72.619,13270.0
2019-04-09 10:00:00,79.48,79.57,79.48,79.55,12474.0,72.6373,72.7195,72.6373,72.7012,12474.0
2019-04-09 10:10:00,79.54,79.57,79.48,79.53,12557.0,72.6921,72.7195,72.6373,72.683,12557.0
2019-04-09 10:20:00,79.56,79.57,79.47,79.48,8049.0,72.7104,72.7195,72.6281,72.6373,8049.0
2019-04-09 10:30:00,79.5,79.62,79.49,79.61,10954.0,72.6555,72.7652,72.6464,72.7561,10954.0
2019-04-09 10:40:00,79.63,79.64,79.45,79.47,28638.0,72.7743,72.7835,72.6098,72.6281,28638.0
2019-04-09 10:50:00,79.48,79.52,79.42,79.45,12348.0,72.6373,72.6738,72.5824,72.6098,12348.0
2019-04-09 11:00:00,79.46,79.6,79.46,79.49,10639.0,72.619,72.7469,72.619,72.6464,10639.0
2019-04-09 11:10:00,79.5,79.54,79.49,79.51,17701.0,72.6555,72.6921,72.6464,72.6647,17701.0
2019-04-09 11:20:00,79.52,79.53,79.47,79.47,8928.0,72.6738,72.683,72.6281,72.6281,8928.0
2019-04-09 11:30:00,79.47,79.48,79.39,79.41,7148.0,72.6281,72.6373,72.555,72.5733,7148.0
2019-04-09 11:40:00,79.41,79.44,79.38,79.4,7770.0,72.5733,72.6007,72.5459,72.5641,7770.0
2019-04-09 11:50:00,79.39,79.41,79.38,79.39,5755.0,72.555,72.5733,72.5459,72.555,5755.0
2019-04-09 12:00:00,79.4,79.45,79.39,79.45,4911.0,72.5641,72.6098,72.555,72.6098,4911.0
2019-04-09 12:10:00,79.44,79.5,79.44,79.48,5275.0,72.6007,72.6555,72.6007,72.6373,5275.0
2019-04-09 12:20:00,79.49,79.51,79.46,79.5,6950.0,72.6464,72.6647,72.619,72.6555,6950.0
2019-04-09 12:30:00,79.51,79.51,79.46,79.48,7715.0,72.6647,72.6647,72.619,72.6373,7715.0
2019-04-09 12:40:00,79.48,79.49,79.46,79.47,5700.0,72.6373,72.6464,72.619,72.6281,5700.0
2019-04-09 12:50:00,79.46,79.5,79.46,79.47,4035.0,72.619,72.6555,72.619,72.6281,4035.0
2019-04-09 13:00:00,79.47,79.47,79.4,79.42,5059.0,72.6281,72.6281,72.5641,72.5824,5059.0
2019-04-09 13:10:00,79.41,79.42,79.35,79.39,15065.0,72.5733,72.5824,72.5185,72.555,15065.0
2019-04-09 13:20:00,79.39,79.42,79.39,79.42,4587.0,72.555,72.5824,72.555,72.5824,4587.0
2019-04-09 13:30:00,79.43,79.44,79.42,79.44,3348.0,72.5916,72.6007,72.5824,72.6007,3348.0
2019-04-09 13:40:00,79.45,79.45,79.38,79.39,9605.0,72.6098,72.6098,72.5459,72.555,9605.0
2019-04-09 13:50:00,79.39,79.4,79.38,79.4,3066.0,72.555,72.5641,72.5459,72.5641,3066.0
2019-04-09 14:00:00,79.4,79.4,79.31,79.35,12287.0,72.5641,72.5641,72.4819,72.5185,12287.0
2019-04-09 14:10:00,79.35,79.4,79.35,79.38,6859.0,72.5185,72.5641,72.5185,72.5459,6859.0
2019-04-09 14:20:00,79.38,79.39,79.37,79.38,4406.0,72.5459,72.555,72.5367,72.5459,4406.0
2019-04-09 14:30:00,79.38,79.4,79.36,79.37,7656.0,72.5459,72.5641,72.5276,72.5367,7656.0
2019-04-09 14:40:00,79.36,79.36,79.26,79.3,6906.0,72.5276,72.5276,72.4362,72.4728,6906.0
2019-04-09 14:50:00,79.31,79.32,79.28,79.3,8767.0,72.4819,72.491,72.4545,72.4728,8767.0
2019-04-09 15:00:00,79.29,79.36,79.29,79.34,8865.0,72.4636,72.5276,72.4636,72.5093,8865.0
2019-04-09 15:10:00,79.35,79.36,79.33,79.34,6134.0,72.5185,72.5276,72.5002,72.5093,6134.0
2019-04-09 15:20:00,79.34,79.34,79.28,79.29,15105.0,72.5093,72.5093,72.4545,72.4636,15105.0
2019-04-09 15:30:00,79.3,79.35,79.29,79.31,22071.0,72.4728,72.5185,72.4636,72.4819,22071.0
2019-04-09 15:40:00,79.31,79.35,79.28,79.31,53301.0,72.4819,72.5185,72.4545,72.4819,53301.0
2019-04-09 15:50:00,79.3,79.31,79.22,79.29,119438.0,72.4728,72.4819,72.3996,72.4636,119438.0
2019-04-10 09:30:00,79.49,79.56,79.24,79.49,18577.0,72.6464,72.7104,72.4179,72.6464,18577.0
2019-04-10 09:40:00,79.54,79.59,79.4,79.57,9762.0,72.6921,72.7378,72.5641,72.7195,9762.0
2019-04-10 09:50:00,79.56,79.6,79.46,79.55,13293.0,72.7104,72.7469,72.619,72.7012,13293.0
2019-04-10 10:00:00,79.54,79.55,79.41,79.47,11957.0,72.6921,72.7012,72.5733,72.6281,11957.0
2019-04-10 10:10:00,79.47,79.52,79.4,79.41,8157.0,72.6281,72.6738,72.5641,72.5733,8157.0
2019-04-10 10:20:00,79.43,79.48,79.39,79.48,9906.0,72.5916,72.6373,72.555,72.6373,9906.0
2019-04-10 10:30:00,79.49,79.56,79.48,79.53,8318.0,72.6464,72.7104,72.6373,72.683,8318.0
2019-04-10 10:40:00,79.52,79.67,79.49,79.66,14585.0,72.6738,72.8109,72.6464,72.8018,14585.0
2019-04-10 10:50:00,79.65,79.68,79.62,79.62,11094.0,72.7926,72.82,72.7652,72.7652,11094.0
2019-04-10 11:00:00,79.62,79.65,79.55,79.55,10781.0,72.7652,72.7926,72.7012,72.7012,10781.0
2019-04-10 11:10:00,79.57,79.63,79.55,79.61,13806.0,72.7195,72.7743,72.7012,72.7561,13806.0
2019-04-10 11:20:00,79.61,79.65,79.57,79.64,14217.0,72.7561,72.7926,72.7195,72.7835,14217.0
2019-04-10 11:30:00,79.64,79.72,79.63,79.63,13645.0,72.7835,72.8566,72.7743,72.7743,13645.0
2019-04-10 11:40:00,79.64,79.73,79.63,79.73,11557.0,72.7835,72.8657,72.7743,72.8657,11557.0
2019-04-10 11:50:00,79.72,79.74,79.68,79.69,13298.0,72.8566,72.8749,72.82,72.8292,13298.0
2019-04-10 12:00:00,79.68,79.69,79.66,79.67,6533.0,72.82,72.8292,72.8018,72.8109,6533.0
2019-04-10 12:10:00,79.66,79.67,79.63,79.65,6605.0,72.8018,72.8109,72.7743,72.7926,6605.0
2019-04-10 12:20:00,79.65,79.7,79.65,79.69,7536.0,72.7926,72.8383,72.7926,72.8292,7536.0
2019-04-10 12:30:00,79.68,79.72,79.61,79.61,10847.0,72.82,72.8566,72.7561,72.7561,10847.0
2019-04-10 12:40:00,79.6,79.63,79.58,79.61,6529.0,72.7469,72.7743,72.7286,72.7561,6529.0
2019-04-10 12:50:00,79.61,79.61,79.57,79.59,8872.0,72.7561,72.7561,72.7195,72.7378,8872.0
2019-04-10 13:00:00,79.59,79.63,79.57,79.61,8302.0,72.7378,72.7743,72.7195,72.7561,8302.0
2019-04-10 13:10:00,79.61,79.65,79.61,79.65,6031.0,72.7561,72.7926,72.7561,72.7926,6031.0
2019-04-10 13:20:00,79.66,79.66,79.6,79.61,11588.0,72.8018,72.8018,72.7469,72.7561,11588.0
2019-04-10 13:30:00,79.61,79.67,79.61,79.65,5351.0,72.7561,72.8109,72.7561,72.7926,5351.0
2019-04-10 13:40:00,79.64,79.64,79.61,79.63,7611.0,72.7835,72.7835,72.7561,72.7743,7611.0
2019-04-10 13:50:00,79.63,79.7,79.61,79.67,10205.0,72.7743,72.8383,72.7561,72.8109,10205.0
2019-04-10 14:00:00,79.68,79.7,79.62,79.65,14070.0,72.82,72.8383,72.7652,72.7926,14070.0
2019-04-10 14:10:00,79.66,79.68,79.61,79.66,13679.0,72.8018,72.82,72.7561,72.8018,13679.0
2019-04-10 14:20:00,79.66,79.67,79.57,79.65,15351.0,72.8018,72.8109,72.7195,72.7926,15351.0
2019-04-10 14:30:00,79.65,79.65,79.57,79.61,8579.0,72.7926,72.7926,72.7195,72.7561,8579.0
2019-04-10 14:40:00,79.62,79.64,79.6,79.62,7004.0,72.7652,72.7835,72.7469,72.7652,7004.0
2019-04-10 14:50:00,79.62,79.71,79.61,79.7,18501.0,72.7652,72.8475,72.7561,72.8383,18501.0
2019-04-10 15:00:00,79.7,79.74,79.68,79.7,12967.0,72.8383,72.8749,72.82,72.8383,12967.0
2019-04-10 15:10:00,79.7,79.71,79.62,79.65,40599.0,72.8383,72.8475,72.7652,72.7926,40599.0
2019-04-10 15:20:00,79.66,79.69,79.6,79.62,19335.0,72.8018,72.8292,72.7469,72.7652,19335.0
2019-04-10 15:30:00,79.62,79.68,79.6,79.67,28305.0,72.7652,72.82,72.7469,72.8109,28305.0
2019-04-10 15:40:00,79.68,79.68,79.61,79.62,63410.0,72.82,72.82,72.7561,72.7652,63410.0
2019-04-10 15:50:00,79.62,79.66,79.57,79.65,129576.0,72.7652,72.8018,72.7195,72.7926,129576.0
2019-04-11 09:30:00,78.0,78.11,76.53,76.66,119982.0,71.2847,71.3852,69.9412,70.06,119982.0
2019-04-11 09:40:00,76.67,76.77,76.16,76.19,158991.0,70.0692,70.1606,69.6031,69.6305,158991.0
2019-04-11 09:50:00,76.21,76.5,76.13,76.38,103946.0,69.6488,69.9138,69.5757,69.8041,103946.0
2019-04-11 10:00:00,76.41,77.01,76.4,76.96,70749.0,69.8316,70.3799,69.8224,70.3342,70749.0
2019-04-11 10:10:00,76.96,77.06,76.71,77.06,61158.0,70.3342,70.4256,70.1057,70.4256,61158.0
2019-04-11 10:20:00,77.04,77.18,77.01,77.18,34678.0,70.4073,70.5353,70.3799,70.5353,34678.0
2019-04-11 10:30:00,77.16,77.21,76.9,76.93,38509.0,70.517,70.5627,70.2794,70.3068,38509.0
2019-04-11 10:40:00,76.94,77.29,76.93,77.28,20815.0,70.3159,70.6358,70.3068,70.6267,20815.0
2019-04-11 10:50:00,77.27,77.31,77.2,77.26,22142.0,70.6175,70.6541,70.5536,70.6084,22142.0
2019-04-11 11:00:00,77.26,77.36,77.23,77.35,21499.0,70.6084,70.6998,70.581,70.6906,21499.0
2019-04-11 11:10:00,77.35,77.42,77.23,77.42,27510.0,70.6906,70.7546,70.581,70.7546,27510.0
2019-04-11 11:20:00,77.43,77.53,77.37,77.48,41058.0,70.7638,70.8551,70.7089,70.8094,41058.0
2019-04-11 11:30:00,77.47,77.52,77.36,77.46,31047.0,70.8003,70.846,70.6998,70.7912,31047.0
2019-04-11 11:40:00,77.46,77.49,77.34,77.39,30352.0,70.7912,70.8186,70.6815,70.7272,30352.0
2019-04-11 11:50:00,77.38,77.39,77.24,77.25,44202.0,70.7181,70.7272,70.5901,70.5992,44202.0
2019-04-11 12:00:00,77.27,77.28,77.19,77.23,20585.0,70.6175,70.6267,70.5444,70.581,20585.0
2019-04-11 12:10:00,77.22,77.22,77.11,77.17,30914.0,70.5718,70.5718,70.4713,70.5261,30914.0
2019-04-11 12:20:00,77.18,77.18,77.09,77.15,42771.0,70.5353,70.5353,70.453,70.5079,42771.0
2019-04-11 12:30:00,77.15,77.22,77.14,77.2,28736.0,70.5079,70.5718,70.4987,70.5536,28736.0
2019-04-11 12:40:00,77.2,77.26,77.19,77.26,35832.0,70.5536,70.6084,70.5444,70.6084,35832.0
2019-04-11 12:50:00,77.27,77.54,77.25,77.46,77136.0,70.6175,70.8643,70.5992,70.7912,77136.0
2019-04-11 13:00:00,77.46,77.49,77.4,77.46,27377.0,70.7912,70.8186,70.7363,70.7912,27377.0
2019-04-11 13:10:00,77.44,77.45,77.37,77.4,18789.0,70.7729,70.782,70.7089,70.7363,18789.0
2019-04-11 13:20:00,77.41,77.42,77.34,77.4,26195.0,70.7455,70.7546,70.6815,70.7363,26195.0
2019-04-11 13:30:00,77.4,77.46,77.4,77.4,28327.0,70.7363,70.7912,70.7363,70.7363,28327.0
2019-04-11 13:40:00,77.41,77.41,77.27,77.37,67480.0,70.7455,70.7455,70.6175,70.7089,67480.0
2019-04-11 13:50:00,77.36,77.39,77.29,77.33,22665.0,70.6998,70.7272,70.6358,70.6724,22665.0
2019-04-11 14:00:00,77.33,77.42,77.32,77.36,12499.0,70.6724,70.7546,70.6632,70.6998,12499.0
2019-04-11 14:10:00,77.36,77.37,77.29,77.32,25284.0,70.6998,70.7089,70.6358,70.6632,25284.0
2019-04-11 14:20:00,77.32,77.33,77.21,77.22,30480.0,70.6632,70.6724,70.5627,70.5718,30480.0
2019-04-11 14:30:00,77.23,77.28,77.19,77.22,49473.0,70.581,70.6267,70.5444,70.5718,49473.0
2019-04-11 14:40:00,77.22,77.37,77.22,77.37,17274.0,70.5718,70.7089,70.5718,70.7089,17274.0
2019-04-11 14:50:00,77.36,77.37,77.28,77.33,22369.0,70.6998,70.7089,70.6267,70.6724,22369.0
2019-04-11 15:00:00,77.32,77.37,77.3,77.37,15776.0,70.6632,70.7089,70.6449,70.7089,15776.0
2019-04-11 15:10:00,77.37,77.38,77.33,77.34,28396.0,70.7089,70.7181,70.6724,70.6815,28396.0
2019-04-11 15:20:00,77.33,77.35,77.31,77.32,33356.0,70.6724,70.6906,70.6541,70.6632,33356.0
2019-04-11 15:30:00,77.33,77.43,77.32,77.42,68285.0,70.6724,70.7638,70.6632,70.7546,68285.0
2019-04-11 15:40:00,77.42,77.43,77.35,77.36,84009.0,70.7546,70.7638,70.6906,70.6998,84009.0
2019-04-11 15:50:00,77.36,77.45,77.35,77.43,139356.0,70.6998,70.782,70.6906,70.7638,139356.0
2019-04-12 09:30:00,77.64,77.89,77.52,77.72,37204.0,70.9557,71.1841,70.846,71.0288,37204.0
2019-04-12 09:40:00,77.77,77.96,77.77,77.81,18248.0,71.0745,71.2481,71.0745,71.111,18248.0
2019-04-12 09:50:00,77.8,77.97,77.7,77.95,13248.0,71.1019,71.2573,71.0105,71.239,13248.0
2019-04-12 10:00:00,77.97,77.97,77.76,77.77,24609.0,71.2573,71.2573,71.0653,71.0745,24609.0
2019-04-12 10:10:00,77.79,77.95,77.79,77.92,23562.0,71.0928,71.239,71.0928,71.2116,23562.0
2019-04-12 10:20:00,77.91,77.95,77.84,77.88,12706.0,71.2024,71.239,71.1385,71.175,12706.0
2019-04-12 10:30:00,77.9,77.93,77.85,77.86,21748.0,71.1933,71.2207,71.1476,71.1567,21748.0
2019-04-12 10:40:00,77.86,77.93,77.81,77.85,12333.0,71.1567,71.2207,71.111,71.1476,12333.0
2019-04-12 10:50:00,77.84,77.84,77.64,77.69,13152.0,71.1385,71.1385,70.9557,71.0014,13152.0
2019-04-12 11:00:00,77.7,77.78,77.68,77.75,14045.0,71.0105,71.0836,70.9922,71.0562,14045.0
2019-04-12 11:10:00,77.75,77.78,77.69,77.77,7856.0,71.0562,71.0836,71.0014,71.0745,7856.0
2019-04-12 11:20:00,77.76,77.78,77.7,77.7,5121.0,71.0653,71.0836,71.0105,71.0105,5121.0
2019-04-12 11:30:00,77.73,77.83,77.7,77.73,14205.0,71.0379,71.1293,71.0105,71.0379,14205.0
2019-04-12 11:40:00,77.73,77.73,77.66,77.68,9878.0,71.0379,71.0379,70.9739,70.9922,9878.0
2019-04-12 11:50:00,77.67,77.75,77.66,77.72,24245.0,70.9831,71.0562,70.9739,71.0288,24245.0
2019-04-12 12:00:00,77.73,77.74,77.68,77.73,7518.0,71.0379,71.0471,70.9922,71.0379,7518.0
2019-04-12 12:10:00,77.75,77.8,77.75,77.78,7048.0,71.0562,71.1019,71.0562,71.0836,7048.0
2019-04-12 12:20:00,77.78,77.81,77.76,77.81,16255.0,71.0836,71.111,71.0653,71.111,16255.0
2019-04-12 12:30:00,77.81,77.85,77.8,77.81,8127.0,71.111,71.1476,71.1019,71.111,8127.0
2019-04-12 12:40:00,77.81,77.84,77.81,77.84,7161.0,71.111,71.1385,71.111,71.1385,7161.0
2019-04-12 12:50:00,77.85,77.9,77.84,77.86,10310.0,71.1476,71.1933,71.1385,71.1567,10310.0
2019-04-12 13:00:00,77.88,77.89,77.85,77.85,5152.0,71.175,71.1841,71.1476,71.1476,5152.0
2019-04-12 13:10:00,77.85,77.88,77.85,77.86,9782.0,71.1476,71.175,71.1476,71.1567,9782.0
2019-04-12 13:20:00,77.86,77.88,77.84,77.86,9933.0,71.1567,71.175,71.1385,71.1567,9933.0
2019-04-12 13:30:00,77.85,77.85,77.79,77.79,5209.0,71.1476,71.1476,71.0928,71.0928,5209.0
2019-04-12 13:40:00,77.8,77.82,77.79,77.79,7542.0,71.1019,71.1202,71.0928,71.0928,7542.0
2019-04-12 13:50:00,77.79,77.83,77.79,77.8,11132.0,71.0928,71.1293,71.0928,71.1019,11132.0
2019-04-12 14:00:00,77.79,77.88,77.79,77.86,16602.0,71.0928,71.175,71.0928,71.1567,16602.0
2019-04-12 14:10:00,77.86,77.91,77.85,77.85,10387.0,71.1567,71.2024,71.1476,71.1476,10387.0
2019-04-12 14:20:00,77.86,77.91,77.85,77.86,7885.0,71.1567,71.2024,71.1476,71.1567,7885.0
2019-04-12 14:30:00,77.85,77.88,77.82,77.86,11213.0,71.1476,71.175,71.1202,71.1567,11213.0
2019-04-12 14:40:00,77.88,77.89,77.84,77.84,7875.0,71.175,71.1841,71.1385,71.1385,7875.0
2019-04-12 14:50:00,77.85,77.92,77.85,77.9,12828.0,71.1476,71.2116,71.1476,71.1933,12828.0
2019-04-12 15:00:00,77.9,77.93,77.86,77.92,10328.0,71.1933,71.2207,71.1567,71.2116,10328.0
2019-04-12 15:10:00,77.92,77.98,77.88,77.95,18405.0,71.2116,71.2664,71.175,71.239,18405.0
2019-04-12 15:20:00,77.95,78.03,77.93,78.03,30196.0,71.239,71.3121,71.2207,71.3121,30196.0
2019-04-12 15:30:00,78.03,78.19,78.01,78.19,27864.0,71.3121,71.4583,71.2938,71.4583,27864.0
2019-04-12 15:40:00,78.18,78.2,78.13,78.2,57066.0,71.4492,71.4675,71.4035,71.4675,57066.0
2019-04-12 15:50:00,78.2,78.26,78.17,78.21,129911.0,71.4675,71.5223,71.44,71.4766,129911.0
2019-04-15 09:30:00,79.16,79.39,78.79,78.82,78805.0,72.3448,72.555,72.0067,72.0341,78805.0
2019-04-15 09:40:00,78.81,79.06,78.8,79.0,37214.0,72.0249,72.2534,72.0158,72.1986,37214.0
2019-04-15 09:50:00,78.99,79.05,78.85,78.87,36842.0,72.1894,72.2443,72.0615,72.0798,36842.0
2019-04-15 10:00:00,78.86,78.88,78.47,78.6,48434.0,72.0706,72.0889,71.7142,71.833,48434.0
2019-04-15 10:10:00,78.58,78.76,78.52,78.68,39521.0,71.8147,71.9792,71.7599,71.9061,39521.0
2019-04-15 10:20:00,78.68,78.84,78.65,78.8,18265.0,71.9061,72.0524,71.8787,72.0158,18265.0
2019-04-15 10:30:00,78.81,78.87,78.68,78.69,17700.0,72.0249,72.0798,71.9061,71.9153,17700.0
2019-04-15 10:40:00,78.7,78.76,78.68,78.74,24962.0,71.9244,71.9792,71.9061,71.961,24962.0
2019-04-15 10:50:00,78.75,78.83,78.71,78.72,13556.0,71.9701,72.0432,71.9336,71.9427,13556.0
2019-04-15 11:00:00,78.73,78.84,78.72,78.81,17138.0,71.9518,72.0524,71.9427,72.0249,17138.0
2019-04-15 11:10:00,78.81,78.96,78.81,78.96,14439.0,72.0249,72.162,72.0249,72.162,14439.0
2019-04-15 11:20:00,78.96,78.96,78.8,78.81,9093.0,72.162,72.162,72.0158,72.0249,9093.0
2019-04-15 11:30:00,78.81,78.88,78.8,78.86,13524.0,72.0249,72.0889,72.0158,72.0706,13524.0
2019-04-15 11:40:00,78.87,78.89,78.76,78.83,21831.0,72.0798,72.0981,71.9792,72.0432,21831.0
2019-04-15 11:50:00,78.83,78.84,78.75,78.77,14620.0,72.0432,72.0524,71.9701,71.9884,14620.0
2019-04-15 12:00:00,78.78,78.92,78.78,78.89,18857.0,71.9975,72.1255,71.9975,72.0981,18857.0
2019-04-15 12:10:00,78.9,78.93,78.89,78.91,11716.0,72.1072,72.1346,72.0981,72.1163,11716.0
2019-04-15 12:20:00,78.92,79.02,78.92,79.02,10755.0,72.1255,72.2169,72.1255,72.2169,10755.0
2019-04-15 12:30:00,79.02,79.13,79.02,79.13,18995.0,72.2169,72.3174,72.2169,72.3174,18995.0
2019-04-15 12:40:00,79.11,79.11,79.02,79.05,15854.0,72.2991,72.2991,72.2169,72.2443,15854.0
2019-04-15 12:50:00,79.05,79.14,79.05,79.1,11589.0,72.2443,72.3265,72.2443,72.29,11589.0
2019-04-15 13:00:00,79.12,79.15,79.09,79.11,10883.0,72.3083,72.3357,72.2808,72.2991,10883.0
2019-04-15 13:10:00,79.11,79.16,79.1,79.15,9316.0,72.2991,72.3448,72.29,72.3357,9316.0
2019-04-15 13:20:00,79.15,79.18,79.13,79.14,7082.0,72.3357,72.3631,72.3174,72.3265,7082.0
2019-04-15 13:30:00,79.14,79.19,79.12,79.12,13329.0,72.3265,72.3722,72.3083,72.3083,13329.0
2019-04-15 13:40:00,79.13,79.14,79.09,79.12,10729.0,72.3174,72.3265,72.2808,72.3083,10729.0
2019-04-15 13:50:00,79.13,79.15,79.11,79.13,11168.0,72.3174,72.3357,72.2991,72.3174,11168.0
2019-04-15 14:00:00,79.13,79.17,79.12,79.14,9527.0,72.3174,72.3539,72.3083,72.3265,9527.0
2019-04-15 14:10:00,79.13,79.13,79.0,79.0,13971.0,72.3174,72.3174,72.1986,72.1986,13971.0
2019-04-15 14:20:00,78.99,79.01,78.95,78.98,17924.0,72.1894,72.2077,72.1529,72.1803,17924.0
2019-04-15 14:30:00,78.98,78.98,78.9,78.91,11560.0,72.1803,72.1803,72.1072,72.1163,11560.0
2019-04-15 14:40:00,78.91,78.97,78.9,78.94,14190.0,72.1163,72.1712,72.1072,72.1437,14190.0
2019-04-15 14:50:00,78.94,79.0,78.94,78.98,15561.0,72.1437,72.1986,72.1437,72.1803,15561.0
2019-04-15 15:00:00,78.98,79.05,78.98,79.05,14196.0,72.1803,72.2443,72.1803,72.2443,14196.0
2019-04-15 15:10:00,79.06,79.06,78.99,79.04,18738.0,72.2534,72.2534,72.1894,72.2351,18738.0
2019-04-15 15:20:00,79.05,79.07,79.02,79.05,19667.0,72.2443,72.2626,72.2169,72.2443,19667.0
2019-04-15 15:30:00,79.05,79.1,79.0,79.0,44342.0,72.2443,72.29,72.1986,72.1986,44342.0
2019-04-15 15:40:00,79.01,79.04,79.0,79.02,41122.0,72.2077,72.2351,72.1986,72.2169,41122.0
2019-04-15 15:50:00,79.01,79.13,79.01,79.07,121552.0,72.2077,72.3174,72.2077,72.2626,121552.0
2019-04-16 09:30:00,79.2,79.28,78.89,79.0,29761.0,72.3814,72.4545,72.0981,72.1986,29761.0
2019-04-16 09:40:00,79.01,79.02,78.71,78.84,27987.0,72.2077,72.2169,71.9336,72.0524,27987.0
2019-04-16 09:50:00,78.78,78.9,78.76,78.9,16146.0,71.9975,72.1072,71.9792,72.1072,16146.0
2019-04-16 10:00:00,78.9,78.91,78.7,78.8,16565.0,72.1072,72.1163,71.9244,72.0158,16565.0
2019-04-16 10:10:00,78.79,78.83,78.69,78.8,9269.0,72.0067,72.0432,71.9153,72.0158,9269.0
2019-04-16 10:20:00,78.8,78.84,78.72,78.73,6108.0,72.0158,72.0524,71.9427,71.9518,6108.0
2019-04-16 10:30:00,78.73,78.84,78.7,78.83,29157.0,71.9518,72.0524,71.9244,72.0432,29157.0
2019-04-16 10:40:00,78.83,78.83,78.74,78.74,21277.0,72.0432,72.0432,71.961,71.961,21277.0
2019-04-16 10:50:00,78.75,78.84,78.75,78.83,10458.0,71.9701,72.0524,71.9701,72.0432,10458.0
2019-04-16 11:00:00,78.84,78.87,78.77,78.81,46684.0,72.0524,72.0798,71.9884,72.0249,46684.0
2019-04-16 11:10:00,78.83,78.85,78.78,78.83,15647.0,72.0432,72.0615,71.9975,72.0432,15647.0
2019-04-16 11:20:00,78.84,78.9,78.8,78.9,13637.0,72.0524,72.1072,72.0158,72.1072,13637.0
2019-04-16 11:30:00,78.87,78.89,78.79,78.83,11553.0,72.0798,72.0981,72.0067,72.0432,11553.0
2019-04-16 11:40:00,78.84,78.9,78.79,78.86,12520.0,72.0524,72.1072,72.0067,72.0706,12520.0
2019-04-16 11:50:00,78.85,78.89,78.84,78.88,9144.0,72.0615,72.0981,72.0524,72.0889,9144.0
2019-04-16 12:00:00,78.86,78.92,78.85,78.88,9358.0,72.0706,72.1255,72.0615,72.0889,9358.0
2019-04-16 12:10:00,78.87,78.88,78.81,78.81,9223.0,72.0798,72.0889,72.0249,72.0249,9223.0
2019-04-16 12:20:00,78.81,78.82,78.78,78.8,11655.0,72.0249,72.0341,71.9975,72.0158,11655.0
2019-04-16 12:30:00,78.8,78.85,78.8,78.82,12467.0,72.0158,72.0615,72.0158,72.0341,12467.0
2019-04-16 12:40:00,78.81,78.83,78.74,78.75,22907.0,72.0249,72.0432,71.961,71.9701,22907.0
2019-04-16 12:50:00,78.73,78.8,78.7,78.78,11837.0,71.9518,72.0158,71.9244,71.9975,11837.0
2019-04-16 13:00:00,78.8,78.81,78.76,78.79,6417.0,72.0158,72.0249,71.9792,72.0067,6417.0
2019-04-16 13:10:00,78.79,78.79,78.72,78.74,8486.0,72.0067,72.0067,71.9427,71.961,8486.0
2019-04-16 13:20:00,78.73,78.75,78.68,78.73,11713.0,71.9518,71.9701,71.9061,71.9518,11713.0
2019-04-16 13:30:00,78.74,78.74,78.66,78.66,8132.0,71.961,71.961,71.8879,71.8879,8132.0
2019-04-16 13:40:00,78.66,78.69,78.64,78.65,9227.0,71.8879,71.9153,71.8696,71.8787,9227.0
2019-04-16 13:50:00,78.65,78.65,78.56,78.58,9723.0,71.8787,71.8787,71.7965,71.8147,9723.0
2019-04-16 14:00:00,78.58,78.58,78.47,78.47,12560.0,71.8147,71.8147,71.7142,71.7142,12560.0
2019-04-16 14:10:00,78.48,78.54,78.45,78.54,11437.0,71.7234,71.7782,71.6959,71.7782,11437.0
2019-04-16 14:20:00,78.54,78.63,78.54,78.63,9853.0,71.7782,71.8604,71.7782,71.8604,9853.0
2019-04-16 14:30:00,78.63,78.64,78.61,78.62,5767.0,71.8604,71.8696,71.8422,71.8513,5767.0
2019-04-16 14:40:00,78.62,78.68,78.61,78.66,11201.0,71.8513,71.9061,71.8422,71.8879,11201.0
2019-04-16 14:50:00,78.67,78.7,78.62,78.68,13724.0,71.897,71.9244,71.8513,71.9061,13724.0
2019-04-16 15:00:00,78.69,78.77,78.68,78.75,22155.0,71.9153,71.9884,71.9061,71.9701,22155.0
2019-04-16 15:10:00,78.74,78.79,78.73,78.78,11932.0,71.961,72.0067,71.9518,71.9975,11932.0
2019-04-16 15:20:00,78.78,78.81,78.75,78.8,19291.0,71.9975,72.0249,71.9701,72.0158,19291.0
2019-04-16 15:30:00,78.79,78.82,78.68,78.75,36877.0,72.0067,72.0341,71.9061,71.9701,36877.0
2019-04-16 15:40:00,78.75,78.76,78.68,78.73,29991.0,71.9701,71.9792,71.9061,71.9518,29991.0
2019-04-16 15:50:00,78.72,78.79,78.65,78.78,69877.0,71.9427,72.0067,71.8787,71.9975,69877.0
2019-04-17 09:30:00,78.91,78.99,78.72,78.83,24292.0,72.1163,72.1894,71.9427,72.0432,24292.0
2019-04-17 09:40:00,78.81,78.92,78.75,78.85,10760.0,72.0249,72.1255,71.9701,72.0615,10760.0
2019-04-17 09:50:00,78.87,78.88,78.72,78.75,30813.0,72.0798,72.0889,71.9427,71.9701,30813.0
2019-04-17 10:00:00,78.73,78.77,78.7,78.75,12130.0,71.9518,71.9884,71.9244,71.9701,12130.0
2019-04-17 10:10:00,78.75,78.85,78.75,78.83,11365.0,71.9701,72.0615,71.9701,72.0432,11365.0
2019-04-17 10:20:00,78.84,78.9,78.79,78.8,9525.0,72.0524,72.1072,72.0067,72.0158,9525.0
2019-04-17 10:30:00,78.78,78.81,78.72,78.72,6467.0,71.9975,72.0249,71.9427,71.9427,6467.0
2019-04-17 10:40:00,78.72,78.8,78.71,78.78,13333.0,71.9427,72.0158,71.9336,71.9975,13333.0
2019-04-17 10:50:00,78.76,78.76,78.6,78.62,9064.0,71.9792,71.9792,71.833,71.8513,9064.0
2019-04-17 11:00:00,78.62,78.72,78.62,78.69,9400.0,71.8513,71.9427,71.8513,71.9153,9400.0
2019-04-17 11:10:00,78.7,78.71,78.64,78.67,18603.0,71.9244,71.9336,71.8696,71.897,18603.0
2019-04-17 11:20:00,78.68,78.68,78.54,78.65,24669.0,71.9061,71.9061,71.7782,71.8787,24669.0
2019-04-17 11:30:00,78.66,78.66,78.57,78.61,11076.0,71.8879,71.8879,71.8056,71.8422,11076.0
2019-04-17 11:40:00,78.62,78.72,78.6,78.72,12255.0,71.8513,71.9427,71.833,71.9427,12255.0
2019-04-17 11:50:00,78.72,78.78,78.71,78.75,21658.0,71.9427,71.9975,71.9336,71.9701,21658.0
2019-04-17 12:00:00,78.73,78.73,78.64,78.67,5591.0,71.9518,71.9518,71.8696,71.897,5591.0
2019-04-17 12:10:00,78.69,78.7,78.64,78.64,3444.0,71.9153,71.9244,71.8696,71.8696,3444.0
2019-04-17 12:20:00,78.62,78.7,78.62,78.7,3322.0,71.8513,71.9244,71.8513,71.9244,3322.0
2019-04-17 12:30:00,78.7,78.7,78.63,78.65,7500.0,71.9244,71.9244,71.8604,71.8787,7500.0
2019-04-17 12:40:00,78.64,78.66,78.54,78.55,13183.0,71.8696,71.8879,71.7782,71.7873,13183.0
2019-04-17 12:50:00,78.58,78.64,78.51,78.64,23472.0,71.8147,71.8696,71.7508,71.8696,23472.0
2019-04-17 13:00:00,78.65,78.68,78.57,78.6,19770.0,71.8787,71.9061,71.8056,71.833,19770.0
2019-04-17 13:10:00,78.6,78.69,78.55,78.68,10808.0,71.833,71.9153,71.7873,71.9061,10808.0
2019-04-17 13:20:00,78.68,78.69,78.62,78.66,10372.0,71.9061,71.9153,71.8513,71.8879,10372.0
2019-04-17 13:30:00,78.67,78.68,78.64,78.67,3624.0,71.897,71.9061,71.8696,71.897,3624.0
2019-04-17 13:40:00,78.66,78.69,78.64,78.65,25521.0,71.8879,71.9153,71.8696,71.8787,25521.0
2019-04-17 13:50:00,78.65,78.66,78.6,78.6,7189.0,71.8787,71.8879,71.833,71.833,7189.0
2019-04-17 14:00:00,78.61,78.62,78.55,78.55,7681.0,71.8422,71.8513,71.7873,71.7873,7681.0
2019-04-17 14:10:00,78.56,78.62,78.5,78.55,9850.0,71.7965,71.8513,71.7416,71.7873,9850.0
2019-04-17 14:20:00,78.54,78.57,78.48,78.53,13742.0,71.7782,71.8056,71.7234,71.769,13742.0
2019-04-17 14:30:00,78.53,78.59,78.52,78.54,8892.0,71.769,71.8239,71.7599,71.7782,8892.0
2019-04-17 14:40:00,78.55,78.58,78.54,78.55,6250.0,71.7873,71.8147,71.7782,71.7873,6250.0
2019-04-17 14:50:00,78.56,78.64,78.55,78.62,26366.0,71.7965,71.8696,71.7873,71.8513,26366.0
2019-04-17 15:00:00,78.62,78.7,78.6,78.62,10839.0,71.8513,71.9244,71.833,71.8513,10839.0
2019-04-17 15:10:00,78.64,78.65,78.58,78.58,8660.0,71.8696,71.8787,71.8147,71.8147,8660.0
2019-04-17 15:20:00,78.58,78.61,78.54,78.57,11663.0,71.8147,71.8422,71.7782,71.8056,11663.0
2019-04-17 15:30:00,78.57,78.6,78.55,78.58,13950.0,71.8056,71.833,71.7873,71.8147,13950.0
2019-04-17 15:40:00,78.59,78.61,78.53,78.58,71882.0,71.8239,71.8422,71.769,71.8147,71882.0
2019-04-17 15:50:00,78.57,78.63,78.53,78.59,116268.0,71.8056,71.8604,71.769,71.8239,116268.0
2019-04-18 09:30:00,78.74,78.9,78.38,78.89,56340.0,71.961,72.1072,71.632,72.0981,56340.0
2019-04-18 09:40:00,78.84,78.84,78.64,78.74,7247.0,72.0524,72.0524,71.8696,71.961,7247.0
2019-04-18 09:50:00,78.75,78.84,78.74,78.82,14742.0,71.9701,72.0524,71.961,72.0341,14742.0
2019-04-18 10:00:00,78.84,78.86,78.76,78.83,18675.0,72.0524,72.0706,71.9792,72.0432,18675.0
2019-04-18 10:10:00,78.84,78.85,78.74,78.76,13519.0,72.0524,72.0615,71.961,71.9792,13519.0
2019-04-18 10:20:00,78.76,78.91,78.74,78.9,22821.0,71.9792,72.1163,71.961,72.1072,22821.0
2019-04-18 10:30:00,78.9,78.93,78.85,78.92,15908.0,72.1072,72.1346,72.0615,72.1255,15908.0
2019-04-18 10:40:00,78.92,79.01,78.9,79.01,20877.0,72.1255,72.2077,72.1072,72.2077,20877.0
2019-04-18 10:50:00,79.01,79.06,79.0,79.03,21331.0,72.2077,72.2534,72.1986,72.226,21331.0
2019-04-18 11:00:00,79.02,79.03,78.96,79.01,11834.0,72.2169,72.226,72.162,72.2077,11834.0
2019-04-18 11:10:00,79.01,79.02,78.96,79.0,18599.0,72.2077,72.2169,72.162,72.1986,18599.0
2019-04-18 11:20:00,79.01,79.01,78.86,78.87,9959.0,72.2077,72.2077,72.0706,72.0798,9959.0
2019-04-18 11:30:00,78.88,78.99,78.87,78.98,13914.0,72.0889,72.1894,72.0798,72.1803,13914.0
2019-04-18 11:40:00,78.98,79.1,78.97,79.07,37066.0,72.1803,72.29,72.1712,72.2626,37066.0
2019-04-18 11:50:00,79.07,79.13,79.03,79.12,16394.0,72.2626,72.3174,72.226,72.3083,16394.0
2019-04-18 12:00:00,79.14,79.23,79.14,79.19,16511.0,72.3265,72.4088,72.3265,72.3722,16511.0
2019-04-18 12:10:00,79.19,79.26,79.19,79.22,4330.0,72.3722,72.4362,72.3722,72.3996,4330.0
2019-04-18 12:20:00,79.23,79.23,79.13,79.18,8028.0,72.4088,72.4088,72.3174,72.3631,8028.0
2019-04-18 12:30:00,79.2,79.23,79.14,79.15,7425.0,72.3814,72.4088,72.3265,72.3357,7425.0
2019-04-18 12:40:00,79.16,79.23,79.16,79.23,4871.0,72.3448,72.4088,72.3448,72.4088,4871.0
2019-04-18 12:50:00,79.23,79.24,79.15,79.18,5322.0,72.4088,72.4179,72.3357,72.3631,5322.0
2019-04-18 13:00:00,79.17,79.18,79.09,79.13,6298.0,72.3539,72.3631,72.2808,72.3174,6298.0
2019-04-18 13:10:00,79.12,79.16,79.09,79.11,12515.0,72.3083,72.3448,72.2808,72.2991,12515.0
2019-04-18 13:20:00,79.11,79.13,79.06,79.06,8091.0,72.2991,72.3174,72.2534,72.2534,8091.0
2019-04-18 13:30:00,79.08,79.14,79.07,79.12,6259.0,72.2717,72.3265,72.2626,72.3083,6259.0
2019-04-18 13:40:00,79.13,79.16,79.09,79.15,6997.0,72.3174,72.3448,72.2808,72.3357,6997.0
2019-04-18 13:50:00,79.15,79.15,79.04,79.05,12925.0,72.3357,72.3357,72.2351,72.2443,12925.0
2019-04-18 14:00:00,79.05,79.06,79.0,79.02,12505.0,72.2443,72.2534,72.1986,72.2169,12505.0
2019-04-18 14:10:00,79.02,79.06,79.01,79.04,7211.0,72.2169,72.2534,72.2077,72.2351,7211.0
2019-04-18 14:20:00,79.05,79.06,78.99,79.01,14192.0,72.2443,72.2534,72.1894,72.2077,14192.0
2019-04-18 14:30:00,79.01,79.06,79.01,79.05,8954.0,72.2077,72.2534,72.2077,72.2443,8954.0
2019-04-18 14:40:00,79.05,79.09,79.04,79.06,11022.0,72.2443,72.2808,72.2351,72.2534,11022.0
2019-04-18 14:50:00,79.05,79.08,78.98,79.02,22058.0,72.2443,72.2717,72.1803,72.2169,22058.0
2019-04-18 15:00:00,79.03,79.08,78.97,78.97,29202.0,72.226,72.2717,72.1712,72.1712,29202.0
2019-04-18 15:10:00,78.97,79.01,78.97,79.0,16079.0,72.1712,72.2077,72.1712,72.1986,16079.0
2019-04-18 15:20:00,79.0,79.0,78.92,78.92,16856.0,72.1986,72.1986,72.1255,72.1255,16856.0
2019-04-18 15:30:00,78.92,78.97,78.88,78.97,68324.0,72.1255,72.1712,72.0889,72.1712,68324.0
2019-04-18 15:40:00,78.97,79.04,78.97,79.02,36655.0,72.1712,72.2351,72.1712,72.2169,36655.0
2019-04-18 15:50:00,79.02,79.07,78.9,79.05,70719.0,72.2169,72.2626,72.1072,72.2443,70719.0
2019-04-22 09:30:00,78.89,78.93,78.7,78.93,12245.0,72.0981,72.1346,71.9244,72.1346,12245.0
2019-04-22 09:40:00,78.95,79.12,78.95,79.11,6057.0,72.1529,72.3083,72.1529,72.2991,6057.0
2019-04-22 09:50:00,79.1,79.1,78.95,79.02,6365.0,72.29,72.29,72.1529,72.2169,6365.0
2019-04-22 10:00:00,79.04,79.05,78.95,78.99,9289.0,72.2351,72.2443,72.1529,72.1894,9289.0
2019-04-22 10:10:00,78.98,79.08,78.96,79.01,10010.0,72.1803,72.2717,72.162,72.2077,10010.0
2019-04-22 10:20:00,79.01,79.01,78.88,78.98,6853.0,72.2077,72.2077,72.0889,72.1803,6853.0
2019-04-22 10:30:00,78.97,79.0,78.93,78.94,9413.0,72.1712,72.1986,72.1346,72.1437,9413.0
2019-04-22 10:40:00,78.93,78.93,78.87,78.93,6666.0,72.1346,72.1346,72.0798,72.1346,6666.0
2019-04-22 10:50:00,78.93,78.99,78.93,78.97,9365.0,72.1346,72.1894,72.1346,72.1712,9365.0
2019-04-22 11:00:00,78.96,78.98,78.89,78.93,10180.0,72.162,72.1803,72.0981,72.1346,10180.0
2019-04-22 11:10:00,78.93,79.01,78.93,78.98,22896.0,72.1346,72.2077,72.1346,72.1803,22896.0
2019-04-22 11:20:00,78.99,79.0,78.96,78.99,6982.0,72.1894,72.1986,72.162,72.1894,6982.0
2019-04-22 11:30:00,79.0,79.02,78.92,78.93,7118.0,72.1986,72.2169,72.1255,72.1346,7118.0
2019-04-22 11:40:00,78.93,78.95,78.89,78.92,9293.0,72.1346,72.1529,72.0981,72.1255,9293.0
2019-04-22 11:50:00,78.92,78.93,78.89,78.91,7411.0,72.1255,72.1346,72.0981,72.1163,7411.0
2019-04-22 12:00:00,78.9,78.93,78.88,78.92,6438.0,72.1072,72.1346,72.0889,72.1255,6438.0
2019-04-22 12:10:00,78.91,78.94,78.89,78.92,5619.0,72.1163,72.1437,72.0981,72.1255,5619.0
2019-04-22 12:20:00,78.92,78.94,78.91,78.93,6216.0,72.1255,72.1437,72.1163,72.1346,6216.0
2019-04-22 12:30:00,78.91,78.92,78.87,78.88,10539.0,72.1163,72.1255,72.0798,72.0889,10539.0
2019-04-22 12:40:00,78.89,78.92,78.86,78.9,6323.0,72.0981,72.1255,72.0706,72.1072,6323.0
2019-04-22 12:50:00,78.9,78.94,78.9,78.91,6435.0,72.1072,72.1437,72.1072,72.1163,6435.0
2019-04-22 13:00:00,78.91,78.91,78.86,78.88,8550.0,72.1163,72.1163,72.0706,72.0889,8550.0
2019-04-22 13:10:00,78.89,78.9,78.85,78.89,6656.0,72.0981,72.1072,72.0615,72.0981,6656.0
2019-04-22 13:20:00,78.89,78.93,78.88,78.93,11359.0,72.0981,72.1346,72.0889,72.1346,11359.0
2019-04-22 13:30:00,78.93,78.94,78.9,78.94,6493.0,72.1346,72.1437,72.1072,72.1437,6493.0
2019-04-22 13:40:00,78.96,78.98,78.92,78.93,5584.0,72.162,72.1803,72.1255,72.1346,5584.0
2019-04-22 13:50:00,78.94,78.96,78.91,78.96,10334.0,72.1437,72.162,72.1163,72.162,10334.0
2019-04-22 14:00:00,78.96,78.97,78.93,78.94,8337.0,72.162,72.1712,72.1346,72.1437,8337.0
2019-04-22 14:10:00,78.94,78.96,78.93,78.93,8790.0,72.1437,72.162,72.1346,72.1346,8790.0
2019-04-22 14:20:00,78.94,78.98,78.91,78.91,8651.0,72.1437,72.1803,72.1163,72.1163,8651.0
2019-04-22 14:30:00,78.91,78.93,78.88,78.92,6650.0,72.1163,72.1346,72.0889,72.1255,6650.0
2019-04-22 14:40:00,78.93,78.95,78.91,78.94,11032.0,72.1346,72.1529,72.1163,72.1437,11032.0
2019-04-22 14:50:00,78.94,78.95,78.89,78.9,13319.0,72.1437,72.1529,72.0981,72.1072,13319.0
2019-04-22 15:00:00,78.89,78.89,78.8,78.83,11325.0,72.0981,72.0981,72.0158,72.0432,11325.0
2019-04-22 15:10:00,78.82,78.91,78.82,78.91,14773.0,72.0341,72.1163,72.0341,72.1163,14773.0
2019-04-22 15:20:00,78.9,78.92,78.85,78.86,16937.0,72.1072,72.1255,72.0615,72.0706,16937.0
2019-04-22 15:30:00,78.86,78.94,78.84,78.92,20022.0,72.0706,72.1437,72.0524,72.1255,20022.0
2019-04-22 15:40:00,78.93,78.97,78.92,78.96,28356.0,72.1346,72.1712,72.1255,72.162,28356.0
2019-04-22 15:50:00,78.95,79.01,78.92,78.94,78011.0,72.1529,72.2077,72.1255,72.1437,78011.0
2019-04-23 09:30:00,78.93,79.26,78.73,78.91,25478.0,72.1346,72.4362,71.9518,72.1163,25478.0
2019-04-23 09:40:00,78.92,79.06,78.92,79.06,9679.0,72.1255,72.2534,72.1255,72.2534,9679.0
2019-04-23 09:50:00,79.09,79.21,79.08,79.16,15605.0,72.2808,72.3905,72.2717,72.3448,15605.0
2019-04-23 10:00:00,79.13,79.23,79.07,79.15,13671.0,72.3174,72.4088,72.2626,72.3357,13671.0
2019-04-23 10:10:00,79.15,79.22,79.12,79.22,9124.0,72.3357,72.3996,72.3083,72.3996,9124.0
2019-04-23 10:20:00,79.24,79.31,79.23,79.28,9675.0,72.4179,72.4819,72.4088,72.4545,9675.0
2019-04-23 10:30:00,79.29,79.3,79.05,79.05,10734.0,72.4636,72.4728,72.2443,72.2443,10734.0
2019-04-23 10:40:00,79.05,79.16,79.03,79.05,13207.0,72.2443,72.3448,72.226,72.2443,13207.0
2019-04-23 10:50:00,79.06,79.06,78.82,78.87,14717.0,72.2534,72.2534,72.0341,72.0798,14717.0
2019-04-23 11:00:00,78.87,79.03,78.84,79.0,17156.0,72.0798,72.226,72.0524,72.1986,17156.0
2019-04-23 11:10:00,79.01,79.2,79.01,79.18,13463.0,72.2077,72.3814,72.2077,72.3631,13463.0
2019-04-23 11:20:00,79.18,79.33,79.13,79.28,14851.0,72.3631,72.5002,72.3174,72.4545,14851.0
2019-04-23 11:30:00,79.27,79.31,79.25,79.29,15137.0,72.4453,72.4819,72.4271,72.4636,15137.0
2019-04-23 11:40:00,79.29,79.31,79.25,79.3,8860.0,72.4636,72.4819,72.4271,72.4728,8860.0
2019-04-23 11:50:00,79.3,79.31,79.23,79.27,12859.0,72.4728,72.4819,72.4088,72.4453,12859.0
2019-04-23 12:00:00,79.27,79.43,79.26,79.41,8135.0,72.4453,72.5916,72.4362,72.5733,8135.0
2019-04-23 12:10:00,79.41,79.46,79.32,79.39,27505.0,72.5733,72.619,72.491,72.555,27505.0
2019-04-23 12:20:00,79.37,79.38,79.33,79.37,8342.0,72.5367,72.5459,72.5002,72.5367,8342.0
2019-04-23 12:30:00,79.38,79.41,79.36,79.37,8173.0,72.5459,72.5733,72.5276,72.5367,8173.0
2019-04-23 12:40:00,79.37,79.39,79.32,79.32,7572.0,72.5367,72.555,72.491,72.491,7572.0
2019-04-23 12:50:00,79.32,79.32,79.27,79.31,4859.0,72.491,72.491,72.4453,72.4819,4859.0
2019-04-23 13:00:00,79.31,79.34,79.31,79.33,5059.0,72.4819,72.5093,72.4819,72.5002,5059.0
2019-04-23 13:10:00,79.34,79.37,79.31,79.33,8164.0,72.5093,72.5367,72.4819,72.5002,8164.0
2019-04-23 13:20:00,79.35,79.37,79.33,79.34,7381.0,72.5185,72.5367,72.5002,72.5093,7381.0
2019-04-23 13:30:00,79.33,79.38,79.33,79.38,5371.0,72.5002,72.5459,72.5002,72.5459,5371.0
2019-04-23 13:40:00,79.37,79.41,79.37,79.41,4452.0,72.5367,72.5733,72.5367,72.5733,4452.0
2019-04-23 13:50:00,79.41,79.42,79.38,79.39,6821.0,72.5733,72.5824,72.5459,72.555,6821.0
2019-04-23 14:00:00,79.39,79.41,79.35,79.38,7643.0,72.555,72.5733,72.5185,72.5459,7643.0
2019-04-23 14:10:00,79.39,79.41,79.38,79.41,7032.0,72.555,72.5733,72.5459,72.5733,7032.0
2019-04-23 14:20:00,79.42,79.46,79.4,79.43,7671.0,72.5824,72.619,72.5641,72.5916,7671.0
2019-04-23 14:30:00,79.44,79.49,79.42,79.45,16647.0,72.6007,72.6464,72.5824,72.6098,16647.0
2019-04-23 14:40:00,79.45,79.47,79.41,79.43,10342.0,72.6098,72.6281,72.5733,72.5916,10342.0
2019-04-23 14:50:00,79.43,79.51,79.41,79.48,15096.0,72.5916,72.6647,72.5733,72.6373,15096.0
2019-04-23 15:00:00,79.47,79.49,79.44,79.48,8624.0,72.6281,72.6464,72.6007,72.6373,8624.0
2019-04-23 15:10:00,79.48,79.51,79.46,79.5,12716.0,72.6373,72.6647,72.619,72.6555,12716.0
2019-04-23 15:20:00,79.49,79.5,79.45,79.47,14341.0,72.6464,72.6555,72.6098,72.6281,14341.0
2019-04-23 15:30:00,79.46,79.52,79.44,79.51,30361.0,72.619,72.6738,72.6007,72.6647,30361.0
2019-04-23 15:40:00,79.52,79.56,79.47,79.56,33141.0,72.6738,72.7104,72.6281,72.7104,33141.0
2019-04-23 15:50:00,79.56,79.59,79.52,79.57,63106.0,72.7104,72.7378,72.6738,72.7195,63106.0
2019-04-24 09:30:00,79.42,79.84,79.42,79.84,22701.0,72.5824,72.9663,72.5824,72.9663,22701.0
2019-04-24 09:40:00,79.85,79.87,79.58,79.69,20190.0,72.9754,72.9937,72.7286,72.8292,20190.0
2019-04-24 09:50:00,79.72,79.81,79.72,79.78,9751.0,72.8566,72.9388,72.8566,72.9114,9751.0
2019-04-24 10:00:00,79.78,79.78,79.68,79.74,10584.0,72.9114,72.9114,72.82,72.8749,10584.0
2019-04-24 10:10:00,79.77,79.92,79.75,79.83,24536.0,72.9023,73.0394,72.884,72.9571,24536.0
2019-04-24 10:20:00,79.83,79.87,79.79,79.81,14426.0,72.9571,72.9937,72.9206,72.9388,14426.0
2019-04-24 10:30:00,79.8,79.9,79.76,79.76,12399.0,72.9297,73.0211,72.8932,72.8932,12399.0
2019-04-24 10:40:00,79.77,79.84,79.75,79.81,10326.0,72.9023,72.9663,72.884,72.9388,10326.0
2019-04-24 10:50:00,79.82,79.83,79.74,79.77,11593.0,72.948,72.9571,72.8749,72.9023,11593.0
2019-04-24 11:00:00,79.8,79.83,79.77,79.78,12066.0,72.9297,72.9571,72.9023,72.9114,12066.0
2019-04-24 11:10:00,79.77,79.78,79.71,79.73,16154.0,72.9023,72.9114,72.8475,72.8657,16154.0
2019-04-24 11:20:00,79.73,79.81,79.72,79.76,12042.0,72.8657,72.9388,72.8566,72.8932,12042.0
2019-04-24 11:30:00,79.74,79.74,79.69,79.69,8272.0,72.8749,72.8749,72.8292,72.8292,8272.0
2019-04-24 11:40:00,79.7,79.71,79.59,79.59,10147.0,72.8383,72.8475,72.7378,72.7378,10147.0
2019-04-24 11:50:00,79.59,79.65,79.55,79.57,13645.0,72.7378,72.7926,72.7012,72.7195,13645.0
2019-04-24 12:00:00,79.57,79.6,79.53,79.55,11256.0,72.7195,72.7469,72.683,72.7012,11256.0
2019-04-24 12:10:00,79.55,79.6,79.55,79.6,4418.0,72.7012,72.7469,72.7012,72.7469,4418.0
2019-04-24 12:20:00,79.58,79.61,79.56,79.6,6903.0,72.7286,72.7561,72.7104,72.7469,6903.0
2019-04-24 12:30:00,79.61,79.68,79.61,79.65,5088.0,72.7561,72.82,72.7561,72.7926,5088.0
2019-04-24 12:40:00,79.64,79.68,79.59,79.6,6300.0,72.7835,72.82,72.7378,72.7469,6300.0
2019-04-24 12:50:00,79.59,79.62,79.51,79.51,8613.0,72.7378,72.7652,72.6647,72.6647,8613.0
2019-04-24 13:00:00,79.51,79.52,79.4,79.4,22931.0,72.6647,72.6738,72.5641,72.5641,22931.0
2019-04-24 13:10:00,79.39,79.49,79.38,79.49,14918.0,72.555,72.6464,72.5459,72.6464,14918.0
2019-04-24 13:20:00,79.49,79.53,79.48,79.5,10720.0,72.6464,72.683,72.6373,72.6555,10720.0
2019-04-24 13:30:00,79.49,79.51,79.47,79.49,8739.0,72.6464,72.6647,72.6281,72.6464,8739.0
2019-04-24 13:40:00,79.49,79.5,79.44,79.46,14903.0,72.6464,72.6555,72.6007,72.619,14903.0
2019-04-24 13:50:00,79.46,79.5,79.41,79.41,20242.0,72.619,72.6555,72.5733,72.5733,20242.0
2019-04-24 14:00:00,79.4,79.57,79.39,79.45,57836.0,72.5641,72.7195,72.555,72.6098,57836.0
2019-04-24 14:10:00,79.44,79.45,79.4,79.41,29680.0,72.6007,72.6098,72.5641,72.5733,29680.0
2019-04-24 14:20:00,79.41,79.46,79.38,79.39,15844.0,72.5733,72.619,72.5459,72.555,15844.0
2019-04-24 14:30:00,79.38,79.49,79.38,79.45,25438.0,72.5459,72.6464,72.5459,72.6098,25438.0
2019-04-24 14:40:00,79.46,79.49,79.43,79.43,26636.0,72.619,72.6464,72.5916,72.5916,26636.0
2019-04-24 14:50:00,79.44,79.46,79.41,79.42,18212.0,72.6007,72.619,72.5733,72.5824,18212.0
2019-04-24 15:00:00,79.42,79.46,79.39,79.41,31041.0,72.5824,72.619,72.555,72.5733,31041.0
2019-04-24 15:10:00,79.41,79.51,79.41,79.51,78266.0,72.5733,72.6647,72.5733,72.6647,78266.0
2019-04-24 15:20:00,79.51,79.52,79.46,79.48,21234.0,72.6647,72.6738,72.619,72.6373,21234.0
2019-04-24 15:30:00,79.48,79.51,79.37,79.38,29888.0,72.6373,72.6647,72.5367,72.5459,29888.0
2019-04-24 15:40:00,79.38,79.43,79.33,79.41,71672.0,72.5459,72.5916,72.5002,72.5733,71672.0
2019-04-24 15:50:00,79.4,79.47,79.29,79.33,153179.0,72.5641,72.6281,72.4636,72.5002,153179.0
2019-04-25 09:30:00,79.45,79.88,79.24,79.6,30562.0,72.6098,73.0028,72.4179,72.7469,30562.0
2019-04-25 09:40:00,79.59,79.62,79.39,79.4,24147.0,72.7378,72.7652,72.555,72.5641,24147.0
2019-04-25 09:50:00,79.4,79.48,79.3,79.36,13914.0,72.5641,72.6373,72.4728,72.5276,13914.0
2019-04-25 10:00:00,79.4,79.62,79.29,79.59,33759.0,72.5641,72.7652,72.4636,72.7378,33759.0
2019-04-25 10:10:00,79.59,79.62,79.42,79.52,19828.0,72.7378,72.7652,72.5824,72.6738,19828.0
2019-04-25 10:20:00,79.54,79.54,79.19,79.21,12256.0,72.6921,72.6921,72.3722,72.3905,12256.0
2019-04-25 10:30:00,79.19,79.29,79.1,79.29,15544.0,72.3722,72.4636,72.29,72.4636,15544.0
2019-04-25 10:40:00,79.32,79.5,79.31,79.37,64781.0,72.491,72.6555,72.4819,72.5367,64781.0
2019-04-25 10:50:00,79.39,79.44,79.33,79.34,14883.0,72.555,72.6007,72.5002,72.5093,14883.0
2019-04-25 11:00:00,79.34,79.41,79.33,79.35,25352.0,72.5093,72.5733,72.5002,72.5185,25352.0
2019-04-25 11:10:00,79.34,79.39,79.29,79.33,13648.0,72.5093,72.555,72.4636,72.5002,13648.0
2019-04-25 11:20:00,79.34,79.39,79.34,79.39,15901.0,72.5093,72.555,72.5093,72.555,15901.0
2019-04-25 11:30:00,79.37,79.47,79.3,79.31,20529.0,72.5367,72.6281,72.4728,72.4819,20529.0
2019-04-25 11:40:00,79.31,79.38,79.3,79.32,11199.0,72.4819,72.5459,72.4728,72.491,11199.0
2019-04-25 11:50:00,79.32,79.45,79.32,79.42,13564.0,72.491,72.6098,72.491,72.5824,13564.0
2019-04-25 12:00:00,79.43,79.45,79.35,79.35,16072.0,72.5916,72.6098,72.5185,72.5185,16072.0
2019-04-25 12:10:00,79.34,79.34,79.29,79.3,9094.0,72.5093,72.5093,72.4636,72.4728,9094.0
2019-04-25 12:20:00,79.3,79.35,79.28,79.31,15207.0,72.4728,72.5185,72.4545,72.4819,15207.0
2019-04-25 12:30:00,79.32,79.34,79.28,79.28,10689.0,72.491,72.5093,72.4545,72.4545,10689.0
2019-04-25 12:40:00,79.29,79.29,79.22,79.25,17651.0,72.4636,72.4636,72.3996,72.4271,17651.0
2019-04-25 12:50:00,79.24,79.36,79.24,79.34,14408.0,72.4179,72.5276,72.4179,72.5093,14408.0
2019-04-25 13:00:00,79.34,79.37,79.27,79.29,14241.0,72.5093,72.5367,72.4453,72.4636,14241.0
2019-04-25 13:10:00,79.29,79.37,79.29,79.35,11365.0,72.4636,72.5367,72.4636,72.5185,11365.0
2019-04-25 13:20:00,79.35,79.4,79.34,79.38,12963.0,72.5185,72.5641,72.5093,72.5459,12963.0
2019-04-25 13:30:00,79.37,79.4,79.35,79.35,24212.0,72.5367,72.5641,72.5185,72.5185,24212.0
2019-04-25 13:40:00,79.35,79.36,79.26,79.32,17584.0,72.5185,72.5276,72.4362,72.491,17584.0
2019-04-25 13:50:00,79.32,79.43,79.32,79.41,20633.0,72.491,72.5916,72.491,72.5733,20633.0
2019-04-25 14:00:00,79.41,79.47,79.37,79.44,17007.0,72.5733,72.6281,72.5367,72.6007,17007.0
2019-04-25 14:10:00,79.43,79.44,79.38,79.41,22629.0,72.5916,72.6007,72.5459,72.5733,22629.0
2019-04-25 14:20:00,79.4,79.41,79.35,79.35,14799.0,72.5641,72.5733,72.5185,72.5185,14799.0
2019-04-25 14:30:00,79.35,79.44,79.35,79.44,22284.0,72.5185,72.6007,72.5185,72.6007,22284.0
2019-04-25 14:40:00,79.43,79.47,79.4,79.42,18555.0,72.5916,72.6281,72.5641,72.5824,18555.0
2019-04-25 14:50:00,79.43,79.5,79.41,79.5,21797.0,72.5916,72.6555,72.5733,72.6555,21797.0
2019-04-25 15:00:00,79.49,79.5,79.4,79.4,21931.0,72.6464,72.6555,72.5641,72.5641,21931.0
2019-04-25 15:10:00,79.41,79.42,79.32,79.36,27374.0,72.5733,72.5824,72.491,72.5276,27374.0
2019-04-25 15:20:00,79.36,79.45,79.35,79.36,36110.0,72.5276,72.6098,72.5185,72.5276,36110.0
2019-04-25 15:30:00,79.37,79.47,79.37,79.44,31944.0,72.5367,72.6281,72.5367,72.6007,31944.0
2019-04-25 15:40:00,79.44,79.51,79.43,79.49,53503.0,72.6007,72.6647,72.5916,72.6464,53503.0
2019-04-25 15:50:00,79.5,79.62,79.44,79.46,157501.0,72.6555,72.7652,72.6007,72.619,157501.0
2019-04-26 09:30:00,79.72,81.19,79.14,80.81,81648.0,72.8566,74.2,72.3265,73.8528,81648.0
2019-04-26 09:40:00,80.91,81.51,80.85,81.33,63752.0,73.9441,74.4925,73.8893,74.328,63752.0
2019-04-26 09:50:00,81.37,81.39,80.7,80.76,51063.0,74.3645,74.3828,73.7522,73.8071,51063.0
2019-04-26 10:00:00,80.76,81.44,80.68,81.35,40593.0,73.8071,74.4285,73.7339,74.3463,40593.0
2019-04-26 10:10:00,81.29,81.46,80.99,80.99,32018.0,74.2914,74.4468,74.0173,74.0173,32018.0
2019-04-26 10:20:00,80.99,81.24,80.99,81.18,35202.0,74.0173,74.2457,74.0173,74.1909,35202.0
2019-04-26 10:30:00,81.17,81.24,81.1,81.11,21362.0,74.1818,74.2457,74.1178,74.1269,21362.0
2019-04-26 10:40:00,81.17,81.38,81.11,81.29,17027.0,74.1818,74.3737,74.1269,74.2914,17027.0
2019-04-26 10:50:00,81.28,81.37,81.16,81.16,36264.0,74.2823,74.3645,74.1726,74.1726,36264.0
2019-04-26 11:00:00,81.15,81.24,81.07,81.14,24119.0,74.1635,74.2457,74.0904,74.1543,24119.0
2019-04-26 11:10:00,81.15,81.2,80.98,81.05,29929.0,74.1635,74.2092,74.0081,74.0721,29929.0
2019-04-26 11:20:00,81.05,81.14,80.99,81.04,19945.0,74.0721,74.1543,74.0173,74.063,19945.0
2019-04-26 11:30:00,81.05,81.05,80.88,80.92,27216.0,74.0721,74.0721,73.9167,73.9533,27216.0
2019-04-26 11:40:00,80.92,81.06,80.91,81.03,17462.0,73.9533,74.0812,73.9441,74.0538,17462.0
2019-04-26 11:50:00,81.04,81.15,80.91,80.99,12091.0,74.063,74.1635,73.9441,74.0173,12091.0
2019-04-26 12:00:00,80.98,80.99,80.92,80.96,18648.0,74.0081,74.0173,73.9533,73.9898,18648.0
2019-04-26 12:10:00,80.96,81.02,80.94,81.0,17989.0,73.9898,74.0447,73.9716,74.0264,17989.0
2019-04-26 12:20:00,81.0,81.06,80.94,80.95,18286.0,74.0264,74.0812,73.9716,73.9807,18286.0
2019-04-26 12:30:00,80.94,80.97,80.87,80.91,22492.0,73.9716,73.999,73.9076,73.9441,22492.0
2019-04-26 12:40:00,80.91,80.92,80.85,80.88,16200.0,73.9441,73.9533,73.8893,73.9167,16200.0
2019-04-26 12:50:00,80.89,80.91,80.84,80.84,11728.0,73.9259,73.9441,73.8802,73.8802,11728.0
2019-04-26 13:00:00,80.84,80.84,80.73,80.8,15611.0,73.8802,73.8802,73.7796,73.8436,15611.0
2019-04-26 13:10:00,80.79,80.89,80.73,80.83,21340.0,73.8345,73.9259,73.7796,73.871,21340.0
2019-04-26 13:20:00,80.82,80.88,80.71,80.72,24030.0,73.8619,73.9167,73.7614,73.7705,24030.0
2019-04-26 13:30:00,80.72,80.72,80.64,80.64,19831.0,73.7705,73.7705,73.6974,73.6974,19831.0
2019-04-26 13:40:00,80.65,80.72,80.56,80.68,10449.0,73.7065,73.7705,73.6243,73.7339,10449.0
2019-04-26 13:50:00,80.67,80.69,80.53,80.59,14254.0,73.7248,73.7431,73.5969,73.6517,14254.0
2019-04-26 14:00:00,80.58,80.59,80.42,80.53,10196.0,73.6426,73.6517,73.4963,73.5969,10196.0
2019-04-26 14:10:00,80.55,80.61,80.47,80.58,15785.0,73.6151,73.67,73.542,73.6426,15785.0
2019-04-26 14:20:00,80.57,80.6,80.49,80.49,12334.0,73.6334,73.6608,73.5603,73.5603,12334.0
2019-04-26 14:30:00,80.49,80.52,80.47,80.47,16552.0,73.5603,73.5877,73.542,73.542,16552.0
2019-04-26 14:40:00,80.46,80.48,80.35,80.43,14201.0,73.5329,73.5512,73.4324,73.5055,14201.0
2019-04-26 14:50:00,80.42,80.46,80.35,80.39,14057.0,73.4963,73.5329,73.4324,73.4689,14057.0
2019-04-26 15:00:00,80.4,80.45,80.37,80.42,20077.0,73.4781,73.5237,73.4506,73.4963,20077.0
2019-04-26 15:10:00,80.42,80.5,80.4,80.5,23908.0,73.4963,73.5694,73.4781,73.5694,23908.0
2019-04-26 15:20:00,80.5,80.51,80.42,80.48,24420.0,73.5694,73.5786,73.4963,73.5512,24420.0
2019-04-26 15:30:00,80.48,80.55,80.44,80.55,39220.0,73.5512,73.6151,73.5146,73.6151,39220.0
2019-04-26 15:40:00,80.55,80.59,80.46,80.48,50430.0,73.6151,73.6517,73.5329,73.5512,50430.0
2019-04-26 15:50:00,80.47,80.62,80.42,80.55,119077.0,73.542,73.6791,73.4963,73.6151,119077.0
2019-04-29 09:30:00,81.61,81.75,81.27,81.52,74206.0,74.5839,74.7118,74.2731,74.5016,74206.0
2019-04-29 09:40:00,81.53,81.86,81.45,81.69,88576.0,74.5108,74.8124,74.4377,74.657,88576.0
2019-04-29 09:50:00,81.64,82.03,81.61,82.03,43233.0,74.6113,74.9677,74.5839,74.9677,43233.0
2019-04-29 10:00:00,82.01,82.01,81.69,81.79,30718.0,74.9494,74.9494,74.657,74.7484,30718.0
2019-04-29 10:10:00,81.8,82.09,81.75,82.07,71355.0,74.7575,75.0226,74.7118,75.0043,71355.0
2019-04-29 10:20:00,82.08,82.2,82.03,82.05,21799.0,75.0134,75.1231,74.9677,74.986,21799.0
2019-04-29 10:30:00,82.05,82.16,82.03,82.16,25770.0,74.986,75.0865,74.9677,75.0865,25770.0
2019-04-29 10:40:00,82.17,82.32,82.13,82.16,16518.0,75.0957,75.2328,75.0591,75.0865,16518.0
2019-04-29 10:50:00,82.15,82.28,82.13,82.21,21276.0,75.0774,75.1962,75.0591,75.1322,21276.0
2019-04-29 11:00:00,82.17,82.22,82.1,82.17,14026.0,75.0957,75.1414,75.0317,75.0957,14026.0
2019-04-29 11:10:00,82.17,82.18,81.94,82.03,17377.0,75.0957,75.1048,74.8855,74.9677,17377.0
2019-04-29 11:20:00,82.03,82.11,81.93,82.04,13887.0,74.9677,75.0408,74.8763,74.9769,13887.0
2019-04-29 11:30:00,82.04,82.05,82.0,82.02,11274.0,74.9769,74.986,74.9403,74.9586,11274.0
2019-04-29 11:40:00,82.01,82.08,82.0,82.07,18686.0,74.9494,75.0134,74.9403,75.0043,18686.0
2019-04-29 11:50:00,82.07,82.11,82.05,82.06,12663.0,75.0043,75.0408,74.986,74.9951,12663.0
2019-04-29 12:00:00,82.05,82.17,82.05,82.15,20326.0,74.986,75.0957,74.986,75.0774,20326.0
2019-04-29 12:10:00,82.15,82.17,82.12,82.12,10832.0,75.0774,75.0957,75.05,75.05,10832.0
2019-04-29 12:20:00,82.12,82.15,82.08,82.14,27589.0,75.05,75.0774,75.0134,75.0682,27589.0
2019-04-29 12:30:00,82.15,82.17,82.11,82.17,11075.0,75.0774,75.0957,75.0408,75.0957,11075.0
2019-04-29 12:40:00,82.17,82.28,82.12,82.27,28861.0,75.0957,75.1962,75.05,75.1871,28861.0
2019-04-29 12:50:00,82.28,82.4,82.28,82.35,79698.0,75.1962,75.3059,75.1962,75.2602,79698.0
2019-04-29 13:00:00,82.34,82.35,82.22,82.26,32842.0,75.251,75.2602,75.1414,75.1779,32842.0
2019-04-29 13:10:00,82.26,82.33,82.24,82.28,18311.0,75.1779,75.2419,75.1596,75.1962,18311.0
2019-04-29 13:20:00,82.29,82.33,82.27,82.31,13802.0,75.2053,75.2419,75.1871,75.2236,13802.0
2019-04-29 13:30:00,82.31,82.32,82.23,82.23,10026.0,75.2236,75.2328,75.1505,75.1505,10026.0
2019-04-29 13:40:00,82.23,82.23,82.13,82.18,14052.0,75.1505,75.1505,75.0591,75.1048,14052.0
2019-04-29 13:50:00,82.16,82.23,82.16,82.22,9447.0,75.0865,75.1505,75.0865,75.1414,9447.0
2019-04-29 14:00:00,82.22,82.31,82.21,82.29,16704.0,75.1414,75.2236,75.1322,75.2053,16704.0
2019-04-29 14:10:00,82.3,82.31,82.21,82.29,10049.0,75.2145,75.2236,75.1322,75.2053,10049.0
2019-04-29 14:20:00,82.29,82.29,82.24,82.26,18658.0,75.2053,75.2053,75.1596,75.1779,18658.0
2019-04-29 14:30:00,82.26,82.29,82.25,82.26,22176.0,75.1779,75.2053,75.1688,75.1779,22176.0
2019-04-29 14:40:00,82.26,82.28,82.23,82.28,22848.0,75.1779,75.1962,75.1505,75.1962,22848.0
2019-04-29 14:50:00,82.28,82.39,82.28,82.39,25789.0,75.1962,75.2967,75.1962,75.2967,25789.0
2019-04-29 15:00:00,82.39,82.4,82.28,82.32,25576.0,75.2967,75.3059,75.1962,75.2328,25576.0
2019-04-29 15:10:00,82.32,82.33,82.26,82.26,10162.0,75.2328,75.2419,75.1779,75.1779,10162.0
2019-04-29 15:20:00,82.26,82.26,82.17,82.2,34773.0,75.1779,75.1779,75.0957,75.1231,34773.0
2019-04-29 15:30:00,82.19,82.25,82.16,82.16,55669.0,75.1139,75.1688,75.0865,75.0865,55669.0
2019-04-29 15:40:00,82.15,82.15,81.96,82.02,71001.0,75.0774,75.0774,74.9037,74.9586,71001.0
2019-04-29 15:50:00,82.01,82.11,81.93,82.1,126115.0,74.9494,75.0408,74.8763,75.0317,126115.0
2019-04-30 09:30:00,82.35,82.39,82.07,82.16,18149.0,75.2602,75.2967,75.0043,75.0865,18149.0
2019-04-30 09:40:00,82.19,82.33,82.11,82.25,16963.0,75.1139,75.2419,75.0408,75.1688,16963.0
2019-04-30 09:50:00,82.25,82.4,82.2,82.29,20204.0,75.1688,75.3059,75.1231,75.2053,20204.0
2019-04-30 10:00:00,82.28,82.38,82.26,82.36,24361.0,75.1962,75.2876,75.1779,75.2693,24361.0
2019-04-30 10:10:00,82.35,82.39,82.26,82.27,25320.0,75.2602,75.2967,75.1779,75.1871,25320.0
2019-04-30 10:20:00,82.26,82.3,82.12,82.24,17185.0,75.1779,75.2145,75.05,75.1596,17185.0
2019-04-30 10:30:00,82.25,82.36,82.22,82.31,42474.0,75.1688,75.2693,75.1414,75.2236,42474.0
2019-04-30 10:40:00,82.3,82.41,82.29,82.35,24317.0,75.2145,75.315,75.2053,75.2602,24317.0
2019-04-30 10:50:00,82.35,82.35,82.2,82.21,23805.0,75.2602,75.2602,75.1231,75.1322,23805.0
2019-04-30 11:00:00,82.18,82.35,82.18,82.33,21497.0,75.1048,75.2602,75.1048,75.2419,21497.0
2019-04-30 11:10:00,82.34,82.47,82.3,82.41,17758.0,75.251,75.3698,75.2145,75.315,17758.0
2019-04-30 11:20:00,82.38,82.47,82.37,82.38,24889.0,75.2876,75.3698,75.2784,75.2876,24889.0
2019-04-30 11:30:00,82.36,82.52,82.36,82.46,22229.0,75.2693,75.4155,75.2693,75.3607,22229.0
2019-04-30 11:40:00,82.47,82.53,82.36,82.37,19634.0,75.3698,75.4247,75.2693,75.2784,19634.0
2019-04-30 11:50:00,82.35,82.42,82.27,82.28,19067.0,75.2602,75.3241,75.1871,75.1962,19067.0
2019-04-30 12:00:00,82.28,82.35,82.26,82.3,21228.0,75.1962,75.2602,75.1779,75.2145,21228.0
2019-04-30 12:10:00,82.31,82.32,82.2,82.2,14477.0,75.2236,75.2328,75.1231,75.1231,14477.0
2019-04-30 12:20:00,82.2,82.26,82.19,82.26,10100.0,75.1231,75.1779,75.1139,75.1779,10100.0
2019-04-30 12:30:00,82.27,82.38,82.27,82.37,10706.0,75.1871,75.2876,75.1871,75.2784,10706.0
2019-04-30 12:40:00,82.37,82.42,82.35,82.37,16458.0,75.2784,75.3241,75.2602,75.2784,16458.0
2019-04-30 12:50:00,82.36,82.37,82.3,82.34,12770.0,75.2693,75.2784,75.2145,75.251,12770.0
2019-04-30 13:00:00,82.34,82.41,82.33,82.4,14186.0,75.251,75.315,75.2419,75.3059,14186.0
2019-04-30 13:10:00,82.39,82.39,82.29,82.37,41169.0,75.2967,75.2967,75.2053,75.2784,41169.0
2019-04-30 13:20:00,82.36,82.38,82.27,82.27,26516.0,75.2693,75.2876,75.1871,75.1871,26516.0
2019-04-30 13:30:00,82.27,82.36,82.26,82.34,17938.0,75.1871,75.2693,75.1779,75.251,17938.0
2019-04-30 13:40:00,82.36,82.49,82.36,82.46,17700.0,75.2693,75.3881,75.2693,75.3607,17700.0
2019-04-30 13:50:00,82.46,82.6,82.44,82.6,23892.0,75.3607,75.4886,75.3424,75.4886,23892.0
2019-04-30 14:00:00,82.6,82.66,82.58,82.58,19998.0,75.4886,75.5435,75.4704,75.4704,19998.0
2019-04-30 14:10:00,82.58,82.63,82.53,82.63,40235.0,75.4704,75.5161,75.4247,75.5161,40235.0
2019-04-30 14:20:00,82.64,82.64,82.55,82.6,26920.0,75.5252,75.5252,75.4429,75.4886,26920.0
2019-04-30 14:30:00,82.6,82.61,82.56,82.61,17347.0,75.4886,75.4978,75.4521,75.4978,17347.0
2019-04-30 14:40:00,82.61,82.63,82.56,82.6,16008.0,75.4978,75.5161,75.4521,75.4886,16008.0
2019-04-30 14:50:00,82.59,82.59,82.49,82.58,14959.0,75.4795,75.4795,75.3881,75.4704,14959.0
2019-04-30 15:00:00,82.6,82.75,82.59,82.74,18700.0,75.4886,75.6257,75.4795,75.6166,18700.0
2019-04-30 15:10:00,82.73,82.74,82.66,82.69,55727.0,75.6075,75.6166,75.5435,75.5709,55727.0
2019-04-30 15:20:00,82.7,82.78,82.7,82.77,25762.0,75.58,75.6531,75.58,75.644,25762.0
2019-04-30 15:30:00,82.76,82.86,82.74,82.84,41525.0,75.6349,75.7263,75.6166,75.708,41525.0
2019-04-30 15:40:00,82.84,82.85,82.69,82.79,63539.0,75.708,75.7171,75.5709,75.6623,63539.0
2019-04-30 15:50:00,82.81,82.87,82.7,82.79,136008.0,75.6806,75.7354,75.58,75.6623,136008.0
2019-05-01 09:30:00,82.73,82.78,82.53,82.54,29865.0,75.6075,75.6531,75.4247,75.4338,29865.0
2019-05-01 09:40:00,82.49,82.62,82.49,82.57,21897.0,75.3881,75.5069,75.3881,75.4612,21897.0
2019-05-01 09:50:00,82.56,82.73,82.56,82.69,7052.0,75.4521,75.6075,75.4521,75.5709,7052.0
2019-05-01 10:00:00,82.63,82.76,82.43,82.61,20829.0,75.5161,75.6349,75.3333,75.4978,20829.0
2019-05-01 10:10:00,82.61,82.64,82.54,82.63,6454.0,75.4978,75.5252,75.4338,75.5161,6454.0
2019-05-01 10:20:00,82.64,82.64,82.52,82.58,10708.0,75.5252,75.5252,75.4155,75.4704,10708.0
2019-05-01 10:30:00,82.6,82.64,82.54,82.55,8837.0,75.4886,75.5252,75.4338,75.4429,8837.0
2019-05-01 10:40:00,82.55,82.61,82.51,82.51,10130.0,75.4429,75.4978,75.4064,75.4064,10130.0
2019-05-01 10:50:00,82.51,82.56,82.48,82.53,6437.0,75.4064,75.4521,75.379,75.4247,6437.0
2019-05-01 11:00:00,82.54,82.61,82.53,82.56,6747.0,75.4338,75.4978,75.4247,75.4521,6747.0
2019-05-01 11:10:00,82.57,82.65,82.55,82.55,4900.0,75.4612,75.5343,75.4429,75.4429,4900.0
2019-05-01 11:20:00,82.55,82.59,82.52,82.53,8172.0,75.4429,75.4795,75.4155,75.4247,8172.0
2019-05-01 11:30:00,82.53,82.63,82.49,82.62,8584.0,75.4247,75.5161,75.3881,75.5069,8584.0
2019-05-01 11:40:00,82.62,82.68,82.56,82.57,17757.0,75.5069,75.5618,75.4521,75.4612,17757.0
2019-05-01 11:50:00,82.59,82.59,82.52,82.52,3616.0,75.4795,75.4795,75.4155,75.4155,3616.0
2019-05-01 12:00:00,82.53,82.55,82.44,82.5,10575.0,75.4247,75.4429,75.3424,75.3973,10575.0
2019-05-01 12:10:00,82.49,82.51,82.44,82.51,6541.0,75.3881,75.4064,75.3424,75.4064,6541.0
2019-05-01 12:20:00,82.5,82.53,82.47,82.51,7042.0,75.3973,75.4247,75.3698,75.4064,7042.0
2019-05-01 12:30:00,82.51,82.57,82.48,82.52,10342.0,75.4064,75.4612,75.379,75.4155,10342.0
2019-05-01 12:40:00,82.52,82.57,82.49,82.51,8019.0,75.4155,75.4612,75.3881,75.4064,8019.0
2019-05-01 12:50:00,82.53,82.57,82.52,82.56,8153.0,75.4247,75.4612,75.4155,75.4521,8153.0
2019-05-01 13:00:00,82.57,82.6,82.46,82.5,7988.0,75.4612,75.4886,75.3607,75.3973,7988.0
2019-05-01 13:10:00,82.48,82.54,82.48,82.52,6082.0,75.379,75.4338,75.379,75.4155,6082.0
2019-05-01 13:20:00,82.51,82.51,82.47,82.51,5941.0,75.4064,75.4064,75.3698,75.4064,5941.0
2019-05-01 13:30:00,82.5,82.54,82.49,82.5,8642.0,75.3973,75.4338,75.3881,75.3973,8642.0
2019-05-01 13:40:00,82.5,82.54,82.48,82.51,5800.0,75.3973,75.4338,75.379,75.4064,5800.0
2019-05-01 13:50:00,82.51,82.59,82.49,82.57,6372.0,75.4064,75.4795,75.3881,75.4612,6372.0
2019-05-01 14:00:00,82.59,82.74,82.58,82.65,19810.0,75.4795,75.6166,75.4704,75.5343,19810.0
2019-05-01 14:10:00,82.66,82.67,82.58,82.6,11444.0,75.5435,75.5526,75.4704,75.4886,11444.0
2019-05-01 14:20:00,82.59,82.59,82.53,82.54,6799.0,75.4795,75.4795,75.4247,75.4338,6799.0
2019-05-01 14:30:00,82.53,82.54,82.29,82.32,36591.0,75.4247,75.4338,75.2053,75.2328,36591.0
2019-05-01 14:40:00,82.3,82.35,82.21,82.35,20035.0,75.2145,75.2602,75.1322,75.2602,20035.0
2019-05-01 14:50:00,82.35,82.43,82.31,82.31,10854.0,75.2602,75.3333,75.2236,75.2236,10854.0
2019-05-01 15:00:00,82.31,82.35,82.22,82.34,16549.0,75.2236,75.2602,75.1414,75.251,16549.0
2019-05-01 15:10:00,82.34,82.43,82.3,82.43,23460.0,75.251,75.3333,75.2145,75.3333,23460.0
2019-05-01 15:20:00,82.44,82.44,82.27,82.35,31504.0,75.3424,75.3424,75.1871,75.2602,31504.0
2019-05-01 15:30:00,82.34,82.34,82.22,82.24,20881.0,75.251,75.251,75.1414,75.1596,20881.0
2019-05-01 15:40:00,82.23,82.24,82.18,82.23,41427.0,75.1505,75.1596,75.1048,75.1505,41427.0
2019-05-01 15:50:00,82.22,82.23,82.01,82.02,77828.0,75.1414,75.1505,74.9494,74.9586,77828.0
2019-05-02 09:30:00,82.01,82.07,81.7,82.04,24431.0,74.9494,75.0043,74.6661,74.9769,24431.0
2019-05-02 09:40:00,82.04,82.08,81.86,81.86,5292.0,74.9769,75.0134,74.8124,74.8124,5292.0
2019-05-02 09:50:00,81.8,81.97,81.76,81.97,8396.0,74.7575,74.9129,74.721,74.9129,8396.0
2019-05-02 10:00:00,81.97,82.14,81.96,82.14,14024.0,74.9129,75.0682,74.9037,75.0682,14024.0
2019-05-02 10:10:00,82.14,82.21,82.14,82.2,3648.0,75.0682,75.1322,75.0682,75.1231,3648.0
2019-05-02 10:20:00,82.26,82.26,82.15,82.17,2915.0,75.1779,75.1779,75.0774,75.0957,2915.0
2019-05-02 10:30:00,82.15,82.16,82.03,82.03,19369.0,75.0774,75.0865,74.9677,74.9677,19369.0
2019-05-02 10:40:00,82.05,82.07,82.01,82.02,11336.0,74.986,75.0043,74.9494,74.9586,11336.0
2019-05-02 10:50:00,81.98,81.98,81.8,81.83,21097.0,74.922,74.922,74.7575,74.7849,21097.0
2019-05-02 11:00:00,81.82,81.83,81.7,81.72,14945.0,74.7758,74.7849,74.6661,74.6844,14945.0
2019-05-02 11:10:00,81.71,81.71,81.61,81.62,7639.0,74.6753,74.6753,74.5839,74.593,7639.0
2019-05-02 11:20:00,81.61,81.61,81.49,81.56,29815.0,74.5839,74.5839,74.4742,74.5382,29815.0
2019-05-02 11:30:00,81.58,81.72,81.57,81.64,10084.0,74.5565,74.6844,74.5473,74.6113,10084.0
2019-05-02 11:40:00,81.62,81.72,81.57,81.66,9476.0,74.593,74.6844,74.5473,74.6296,9476.0
2019-05-02 11:50:00,81.63,81.69,81.61,81.69,6121.0,74.6022,74.657,74.5839,74.657,6121.0
2019-05-02 12:00:00,81.71,81.71,81.62,81.66,6154.0,74.6753,74.6753,74.593,74.6296,6154.0
2019-05-02 12:10:00,81.65,81.76,81.64,81.76,9801.0,74.6204,74.721,74.6113,74.721,9801.0
2019-05-02 12:20:00,81.76,81.9,81.76,81.86,10825.0,74.721,74.8489,74.721,74.8124,10825.0
2019-05-02 12:30:00,81.88,81.97,81.88,81.95,11094.0,74.8306,74.9129,74.8306,74.8946,11094.0
2019-05-02 12:40:00,81.95,81.95,81.83,81.91,5900.0,74.8946,74.8946,74.7849,74.858,5900.0
2019-05-02 12:50:00,81.92,82.02,81.92,82.01,8069.0,74.8672,74.9586,74.8672,74.9494,8069.0
2019-05-02 13:00:00,82.01,82.04,81.95,82.04,6744.0,74.9494,74.9769,74.8946,74.9769,6744.0
2019-05-02 13:10:00,82.04,82.16,82.03,82.08,11212.0,74.9769,75.0865,74.9677,75.0134,11212.0
2019-05-02 13:20:00,82.08,82.11,82.03,82.07,8427.0,75.0134,75.0408,74.9677,75.0043,8427.0
2019-05-02 13:30:00,82.08,82.1,82.06,82.09,5241.0,75.0134,75.0317,74.9951,75.0226,5241.0
2019-05-02 13:40:00,82.1,82.12,82.04,82.08,8893.0,75.0317,75.05,74.9769,75.0134,8893.0
2019-05-02 13:50:00,82.1,82.17,82.1,82.13,17647.0,75.0317,75.0957,75.0317,75.0591,17647.0
2019-05-02 14:00:00,82.13,82.13,82.04,82.09,6914.0,75.0591,75.0591,74.9769,75.0226,6914.0
2019-05-02 14:10:00,82.08,82.14,82.07,82.11,8572.0,75.0134,75.0682,75.0043,75.0408,8572.0
2019-05-02 14:20:00,82.11,82.14,82.04,82.05,12830.0,75.0408,75.0682,74.9769,74.986,12830.0
2019-05-02 14:30:00,82.06,82.2,82.06,82.15,11557.0,74.9951,75.1231,74.9951,75.0774,11557.0
2019-05-02 14:40:00,82.15,82.15,81.97,82.0,13134.0,75.0774,75.0774,74.9129,74.9403,13134.0
2019-05-02 14:50:00,81.98,82.12,81.95,82.11,20385.0,74.922,75.05,74.8946,75.0408,20385.0
2019-05-02 15:00:00,82.1,82.17,82.07,82.12,12605.0,75.0317,75.0957,75.0043,75.05,12605.0
2019-05-02 15:10:00,82.14,82.16,82.06,82.1,9453.0,75.0682,75.0865,74.9951,75.0317,9453.0
2019-05-02 15:20:00,82.1,82.15,82.06,82.11,21512.0,75.0317,75.0774,74.9951,75.0408,21512.0
2019-05-02 15:30:00,82.1,82.17,82.09,82.16,22450.0,75.0317,75.0957,75.0226,75.0865,22450.0
2019-05-02 15:40:00,82.16,82.21,82.09,82.12,33945.0,75.0865,75.1322,75.0226,75.05,33945.0
2019-05-02 15:50:00,82.11,82.21,82.1,82.19,76507.0,75.0408,75.1322,75.0317,75.1139,76507.0
2019-05-03 09:30:00,82.45,82.68,82.32,82.58,18195.0,75.3516,75.5618,75.2328,75.4704,18195.0
2019-05-03 09:40:00,82.61,82.65,82.38,82.38,18065.0,75.4978,75.5343,75.2876,75.2876,18065.0
2019-05-03 09:50:00,82.38,82.48,82.37,82.45,10407.0,75.2876,75.379,75.2784,75.3516,10407.0
2019-05-03 10:00:00,82.43,82.49,82.25,82.26,21033.0,75.3333,75.3881,75.1688,75.1779,21033.0
2019-05-03 10:10:00,82.27,82.43,82.2,82.39,22462.0,75.1871,75.3333,75.1231,75.2967,22462.0
2019-05-03 10:20:00,82.4,82.44,82.36,82.42,22380.0,75.3059,75.3424,75.2693,75.3241,22380.0
2019-05-03 10:30:00,82.41,82.52,82.32,82.49,18086.0,75.315,75.4155,75.2328,75.3881,18086.0
2019-05-03 10:40:00,82.51,82.61,82.48,82.6,10325.0,75.4064,75.4978,75.379,75.4886,10325.0
2019-05-03 10:50:00,82.61,82.65,82.57,82.64,16757.0,75.4978,75.5343,75.4612,75.5252,16757.0
2019-05-03 11:00:00,82.64,82.8,82.61,82.76,30391.0,75.5252,75.6714,75.4978,75.6349,30391.0
2019-05-03 11:10:00,82.76,82.84,82.71,82.73,21733.0,75.6349,75.708,75.5892,75.6075,21733.0
2019-05-03 11:20:00,82.74,82.77,82.7,82.76,16015.0,75.6166,75.644,75.58,75.6349,16015.0
2019-05-03 11:30:00,82.77,82.82,82.75,82.81,20210.0,75.644,75.6897,75.6257,75.6806,20210.0
2019-05-03 11:40:00,82.82,82.9,82.8,82.81,22630.0,75.6897,75.7628,75.6714,75.6806,22630.0
2019-05-03 11:50:00,82.81,82.94,82.81,82.94,12569.0,75.6806,75.7994,75.6806,75.7994,12569.0
2019-05-03 12:00:00,82.95,82.97,82.9,82.94,12313.0,75.8085,75.8268,75.7628,75.7994,12313.0
2019-05-03 12:10:00,82.95,82.95,82.87,82.88,9910.0,75.8085,75.8085,75.7354,75.7445,9910.0
2019-05-03 12:20:00,82.88,82.9,82.78,82.8,11841.0,75.7445,75.7628,75.6531,75.6714,11841.0
2019-05-03 12:30:00,82.81,82.87,82.77,82.78,21495.0,75.6806,75.7354,75.644,75.6531,21495.0
2019-05-03 12:40:00,82.79,82.83,82.76,82.83,16111.0,75.6623,75.6988,75.6349,75.6988,16111.0
2019-05-03 12:50:00,82.82,82.88,82.79,82.82,9611.0,75.6897,75.7445,75.6623,75.6897,9611.0
2019-05-03 13:00:00,82.81,82.83,82.77,82.79,9416.0,75.6806,75.6988,75.644,75.6623,9416.0
2019-05-03 13:10:00,82.79,82.9,82.78,82.9,10200.0,75.6623,75.7628,75.6531,75.7628,10200.0
2019-05-03 13:20:00,82.89,82.92,82.86,82.92,25476.0,75.7537,75.7811,75.7263,75.7811,25476.0
2019-05-03 13:30:00,82.92,83.0,82.9,82.95,23798.0,75.7811,75.8542,75.7628,75.8085,23798.0
2019-05-03 13:40:00,82.96,82.99,82.92,82.98,14028.0,75.8177,75.8451,75.7811,75.8359,14028.0
2019-05-03 13:50:00,82.99,83.03,82.95,83.01,15616.0,75.8451,75.8816,75.8085,75.8633,15616.0
2019-05-03 14:00:00,83.01,83.01,82.93,82.94,13350.0,75.8633,75.8633,75.7902,75.7994,13350.0
2019-05-03 14:10:00,82.94,83.02,82.93,82.93,15632.0,75.7994,75.8725,75.7902,75.7902,15632.0
2019-05-03 14:20:00,82.93,82.99,82.89,82.9,19065.0,75.7902,75.8451,75.7537,75.7628,19065.0
2019-05-03 14:30:00,82.91,82.97,82.9,82.95,16950.0,75.772,75.8268,75.7628,75.8085,16950.0
2019-05-03 14:40:00,82.95,83.08,82.92,83.08,24586.0,75.8085,75.9273,75.7811,75.9273,24586.0
2019-05-03 14:50:00,83.06,83.08,82.97,83.01,20510.0,75.909,75.9273,75.8268,75.8633,20510.0
2019-05-03 15:00:00,83.01,83.05,82.98,83.03,32357.0,75.8633,75.8999,75.8359,75.8816,32357.0
2019-05-03 15:10:00,83.04,83.07,82.97,82.98,20657.0,75.8908,75.9182,75.8268,75.8359,20657.0
2019-05-03 15:20:00,82.98,83.1,82.98,83.06,24262.0,75.8359,75.9456,75.8359,75.909,24262.0
2019-05-03 15:30:00,83.06,83.07,82.97,83.03,36377.0,75.909,75.9182,75.8268,75.8816,36377.0
2019-05-03 15:40:00,83.03,83.16,82.96,83.15,46314.0,75.8816,76.0004,75.8177,75.9913,46314.0
2019-05-03 15:50:00,83.15,83.26,83.14,83.25,147641.0,75.9913,76.0918,75.9822,76.0827,147641.0
2019-05-06 09:30:00,82.64,82.92,82.44,82.81,34778.0,75.5252,75.7811,75.3424,75.6806,34778.0
2019-05-06 09:40:00,82.83,83.12,82.67,82.83,43696.0,75.6988,75.9639,75.5526,75.6988,43696.0
2019-05-06 09:50:00,82.84,83.02,82.82,82.98,22778.0,75.708,75.8725,75.6897,75.8359,22778.0
2019-05-06 10:00:00,82.98,83.03,82.9,82.94,27514.0,75.8359,75.8816,75.7628,75.7994,27514.0
2019-05-06 10:10:00,82.94,82.94,82.77,82.84,6835.0,75.7994,75.7994,75.644,75.708,6835.0
2019-05-06 10:20:00,82.81,82.84,82.69,82.75,9060.0,75.6806,75.708,75.5709,75.6257,9060.0
2019-05-06 10:30:00,82.74,82.91,82.74,82.91,7739.0,75.6166,75.772,75.6166,75.772,7739.0
2019-05-06 10:40:00,82.91,82.97,82.85,82.91,11451.0,75.772,75.8268,75.7171,75.772,11451.0
2019-05-06 10:50:00,82.89,82.93,82.8,82.86,12547.0,75.7537,75.7902,75.6714,75.7263,12547.0
2019-05-06 11:00:00,82.87,82.91,82.76,82.86,12987.0,75.7354,75.772,75.6349,75.7263,12987.0
2019-05-06 11:10:00,82.85,82.88,82.8,82.87,8618.0,75.7171,75.7445,75.6714,75.7354,8618.0
2019-05-06 11:20:00,82.89,82.93,82.85,82.87,6301.0,75.7537,75.7902,75.7171,75.7354,6301.0
2019-05-06 11:30:00,82.87,82.87,82.74,82.78,7700.0,75.7354,75.7354,75.6166,75.6531,7700.0
2019-05-06 11:40:00,82.8,82.87,82.76,82.85,10431.0,75.6714,75.7354,75.6349,75.7171,10431.0
2019-05-06 11:50:00,82.85,82.87,82.79,82.84,7332.0,75.7171,75.7354,75.6623,75.708,7332.0
2019-05-06 12:00:00,82.82,82.82,82.77,82.81,5241.0,75.6897,75.6897,75.644,75.6806,5241.0
2019-05-06 12:10:00,82.8,82.84,82.77,82.84,4410.0,75.6714,75.708,75.644,75.708,4410.0
2019-05-06 12:20:00,82.86,82.87,82.81,82.85,5705.0,75.7263,75.7354,75.6806,75.7171,5705.0
2019-05-06 12:30:00,82.86,82.86,82.83,82.84,5531.0,75.7263,75.7263,75.6988,75.708,5531.0
2019-05-06 12:40:00,82.83,82.99,82.83,82.95,20114.0,75.6988,75.8451,75.6988,75.8085,20114.0
2019-05-06 12:50:00,82.95,82.98,82.9,82.91,27086.0,75.8085,75.8359,75.7628,75.772,27086.0
2019-05-06 13:00:00,82.87,82.91,82.85,82.86,5434.0,75.7354,75.772,75.7171,75.7263,5434.0
2019-05-06 13:10:00,82.88,82.92,82.87,82.87,3700.0,75.7445,75.7811,75.7354,75.7354,3700.0
2019-05-06 13:20:00,82.89,82.9,82.86,82.88,4406.0,75.7537,75.7628,75.7263,75.7445,4406.0
2019-05-06 13:30:00,82.88,82.89,82.86,82.88,7176.0,75.7445,75.7537,75.7263,75.7445,7176.0
2019-05-06 13:40:00,82.9,82.91,82.86,82.89,4635.0,75.7628,75.772,75.7263,75.7537,4635.0
2019-05-06 13:50:00,82.9,82.9,82.86,82.9,5008.0,75.7628,75.7628,75.7263,75.7628,5008.0
2019-05-06 14:00:00,82.9,82.93,82.9,82.93,5118.0,75.7628,75.7902,75.7628,75.7902,5118.0
2019-05-06 14:10:00,82.93,82.98,82.93,82.97,6585.0,75.7902,75.8359,75.7902,75.8268,6585.0
2019-05-06 14:20:00,82.98,82.98,82.94,82.97,6127.0,75.8359,75.8359,75.7994,75.8268,6127.0
2019-05-06 14:30:00,82.97,83.04,82.96,83.02,6630.0,75.8268,75.8908,75.8177,75.8725,6630.0
2019-05-06 14:40:00,82.98,83.11,82.98,83.1,10859.0,75.8359,75.9547,75.8359,75.9456,10859.0
2019-05-06 14:50:00,83.13,83.14,83.02,83.06,6051.0,75.973,75.9822,75.8725,75.909,6051.0
2019-05-06 15:00:00,83.07,83.14,83.06,83.13,10034.0,75.9182,75.9822,75.909,75.973,10034.0
2019-05-06 15:10:00,83.12,83.15,83.09,83.09,10045.0,75.9639,75.9913,75.9365,75.9365,10045.0
2019-05-06 15:20:00,83.09,83.19,83.08,83.19,13175.0,75.9365,76.0278,75.9273,76.0278,13175.0
2019-05-06 15:30:00,83.17,83.35,83.14,83.3,34985.0,76.0096,76.1741,75.9822,76.1284,34985.0
2019-05-06 15:40:00,83.29,83.3,83.16,83.22,37938.0,76.1192,76.1284,76.0004,76.0553,37938.0
2019-05-06 15:50:00,83.22,83.27,83.16,83.26,106830.0,76.0553,76.101,76.0004,76.0918,106830.0
2019-05-07 09:30:00,82.95,83.09,82.66,83.09,16749.0,75.8085,75.9365,75.5435,75.9365,16749.0
2019-05-07 09:40:00,83.06,83.06,82.72,82.77,16613.0,75.909,75.909,75.5983,75.644,16613.0
2019-05-07 09:50:00,82.82,83.06,82.69,83.04,14419.0,75.6897,75.909,75.5709,75.8908,14419.0
2019-05-07 10:00:00,83.05,83.05,82.79,82.89,15521.0,75.8999,75.8999,75.6623,75.7537,15521.0
2019-05-07 10:10:00,82.86,82.92,82.74,82.81,15275.0,75.7263,75.7811,75.6166,75.6806,15275.0
2019-05-07 10:20:00,82.81,82.91,82.78,82.85,12305.0,75.6806,75.772,75.6531,75.7171,12305.0
2019-05-07 10:30:00,82.86,82.89,82.78,82.79,9199.0,75.7263,75.7537,75.6531,75.6623,9199.0
2019-05-07 10:40:00,82.79,82.93,82.77,82.93,16494.0,75.6623,75.7902,75.644,75.7902,16494.0
2019-05-07 10:50:00,82.91,82.99,82.87,82.95,12632.0,75.772,75.8451,75.7354,75.8085,12632.0
2019-05-07 11:00:00,82.94,82.96,82.87,82.96,10147.0,75.7994,75.8177,75.7354,75.8177,10147.0
2019-05-07 11:10:00,82.96,83.01,82.92,82.96,16688.0,75.8177,75.8633,75.7811,75.8177,16688.0
2019-05-07 11:20:00,82.96,82.99,82.82,82.97,18225.0,75.8177,75.8451,75.6897,75.8268,18225.0
2019-05-07 11:30:00,82.98,83.1,82.95,83.02,59694.0,75.8359,75.9456,75.8085,75.8725,59694.0
2019-05-07 11:40:00,83.03,83.08,82.8,82.9,15439.0,75.8816,75.9273,75.6714,75.7628,15439.0
2019-05-07 11:50:00,82.86,82.86,82.74,82.82,10507.0,75.7263,75.7263,75.6166,75.6897,10507.0
2019-05-07 12:00:00,82.78,82.86,82.74,82.83,9848.0,75.6531,75.7263,75.6166,75.6988,9848.0
2019-05-07 12:10:00,82.83,82.84,82.78,82.79,11697.0,75.6988,75.708,75.6531,75.6623,11697.0
2019-05-07 12:20:00,82.8,82.9,82.77,82.9,7937.0,75.6714,75.7628,75.644,75.7628,7937.0
2019-05-07 12:30:00,82.86,82.9,82.83,82.83,7327.0,75.7263,75.7628,75.6988,75.6988,7327.0
2019-05-07 12:40:00,82.82,82.85,82.77,82.83,9731.0,75.6897,75.7171,75.644,75.6988,9731.0
2019-05-07 12:50:00,82.82,82.89,82.78,82.78,10065.0,75.6897,75.7537,75.6531,75.6531,10065.0
2019-05-07 13:00:00,82.76,82.79,82.64,82.66,11766.0,75.6349,75.6623,75.5252,75.5435,11766.0
2019-05-07 13:10:00,82.66,82.86,82.65,82.68,45360.0,75.5435,75.7263,75.5343,75.5618,45360.0
2019-05-07 13:20:00,82.69,82.7,82.56,82.56,10237.0,75.5709,75.58,75.4521,75.4521,10237.0
2019-05-07 13:30:00,82.56,82.58,82.5,82.56,8733.0,75.4521,75.4704,75.3973,75.4521,8733.0
2019-05-07 13:40:00,82.56,82.64,82.53,82.63,19616.0,75.4521,75.5252,75.4247,75.5161,19616.0
2019-05-07 13:50:00,82.63,82.69,82.63,82.65,7008.0,75.5161,75.5709,75.5161,75.5343,7008.0
2019-05-07 14:00:00,82.65,82.69,82.59,82.66,12371.0,75.5343,75.5709,75.4795,75.5435,12371.0
2019-05-07 14:10:00,82.66,82.66,82.59,82.62,7592.0,75.5435,75.5435,75.4795,75.5069,7592.0
2019-05-07 14:20:00,82.66,82.66,82.56,82.57,13257.0,75.5435,75.5435,75.4521,75.4612,13257.0
2019-05-07 14:30:00,82.58,82.6,82.49,82.58,24117.0,75.4704,75.4886,75.3881,75.4704,24117.0
2019-05-07 14:40:00,82.58,82.6,82.42,82.42,18351.0,75.4704,75.4886,75.3241,75.3241,18351.0
2019-05-07 14:50:00,82.43,82.59,82.43,82.49,37353.0,75.3333,75.4795,75.3333,75.3881,37353.0
2019-05-07 15:00:00,82.5,82.51,82.39,82.44,16777.0,75.3973,75.4064,75.2967,75.3424,16777.0
2019-05-07 15:10:00,82.42,82.45,82.27,82.27,25302.0,75.3241,75.3516,75.1871,75.1871,25302.0
2019-05-07 15:20:00,82.28,82.29,82.2,82.22,16771.0,75.1962,75.2053,75.1231,75.1414,16771.0
2019-05-07 15:30:00,82.21,82.37,82.16,82.26,55220.0,75.1322,75.2784,75.0865,75.1779,55220.0
2019-05-07 15:40:00,82.26,82.49,82.25,82.49,40031.0,75.1779,75.3881,75.1688,75.3881,40031.0
2019-05-07 15:50:00,82.48,82.7,82.44,82.66,108415.0,75.379,75.58,75.3424,75.5435,108415.0
2019-05-08 09:30:00,82.51,82.68,82.4,82.51,14556.0,75.4064,75.5618,75.3059,75.4064,14556.0
2019-05-08 09:40:00,82.51,82.64,82.38,82.38,7883.0,75.4064,75.5252,75.2876,75.2876,7883.0
2019-05-08 09:50:00,82.32,82.43,82.3,82.41,11776.0,75.2328,75.3333,75.2145,75.315,11776.0
2019-05-08 10:00:00,82.4,82.47,82.29,82.41,10464.0,75.3059,75.3698,75.2053,75.315,10464.0
2019-05-08 10:10:00,82.39,82.59,82.32,82.57,14434.0,75.2967,75.4795,75.2328,75.4612,14434.0
2019-05-08 10:20:00,82.59,82.59,82.38,82.41,13805.0,75.4795,75.4795,75.2876,75.315,13805.0
2019-05-08 10:30:00,82.39,82.39,82.28,82.29,8793.0,75.2967,75.2967,75.1962,75.2053,8793.0
2019-05-08 10:40:00,82.32,82.42,82.29,82.4,6770.0,75.2328,75.3241,75.2053,75.3059,6770.0
2019-05-08 10:50:00,82.39,82.57,82.38,82.57,8645.0,75.2967,75.4612,75.2876,75.4612,8645.0
2019-05-08 11:00:00,82.62,82.73,82.56,82.68,7878.0,75.5069,75.6075,75.4521,75.5618,7878.0
2019-05-08 11:10:00,82.68,82.71,82.58,82.66,8999.0,75.5618,75.5892,75.4704,75.5435,8999.0
2019-05-08 11:20:00,82.64,82.67,82.54,82.6,6751.0,75.5252,75.5526,75.4338,75.4886,6751.0
2019-05-08 11:30:00,82.58,82.63,82.44,82.47,10576.0,75.4704,75.5161,75.3424,75.3698,10576.0
2019-05-08 11:40:00,82.48,82.61,82.47,82.61,7398.0,75.379,75.4978,75.3698,75.4978,7398.0
2019-05-08 11:50:00,82.62,82.68,82.56,82.66,5325.0,75.5069,75.5618,75.4521,75.5435,5325.0
2019-05-08 12:00:00,82.61,82.63,82.48,82.49,6435.0,75.4978,75.5161,75.379,75.3881,6435.0
2019-05-08 12:10:00,82.49,82.62,82.48,82.59,5950.0,75.3881,75.5069,75.379,75.4795,5950.0
2019-05-08 12:20:00,82.59,82.63,82.55,82.63,5214.0,75.4795,75.5161,75.4429,75.5161,5214.0
2019-05-08 12:30:00,82.63,82.7,82.62,82.67,5849.0,75.5161,75.58,75.5069,75.5526,5849.0
2019-05-08 12:40:00,82.68,82.74,82.66,82.71,6580.0,75.5618,75.6166,75.5435,75.5892,6580.0
2019-05-08 12:50:00,82.74,82.82,82.72,82.82,6312.0,75.6166,75.6897,75.5983,75.6897,6312.0
2019-05-08 13:00:00,82.83,82.84,82.77,82.77,5801.0,75.6988,75.708,75.644,75.644,5801.0
2019-05-08 13:10:00,82.75,82.77,82.71,82.72,3911.0,75.6257,75.644,75.5892,75.5983,3911.0
2019-05-08 13:20:00,82.73,82.79,82.73,82.79,3456.0,75.6075,75.6623,75.6075,75.6623,3456.0
2019-05-08 13:30:00,82.8,82.81,82.73,82.73,4300.0,75.6714,75.6806,75.6075,75.6075,4300.0
2019-05-08 13:40:00,82.73,82.77,82.69,82.74,5217.0,75.6075,75.644,75.5709,75.6166,5217.0
2019-05-08 13:50:00,82.75,82.81,82.72,82.81,5470.0,75.6257,75.6806,75.5983,75.6806,5470.0
2019-05-08 14:00:00,82.81,82.81,82.73,82.76,6053.0,75.6806,75.6806,75.6075,75.6349,6053.0
2019-05-08 14:10:00,82.77,82.77,82.72,82.74,7534.0,75.644,75.644,75.5983,75.6166,7534.0
2019-05-08 14:20:00,82.72,82.78,82.72,82.78,3903.0,75.5983,75.6531,75.5983,75.6531,3903.0
2019-05-08 14:30:00,82.79,82.82,82.77,82.8,6339.0,75.6623,75.6897,75.644,75.6714,6339.0
2019-05-08 14:40:00,82.8,82.82,82.77,82.8,6450.0,75.6714,75.6897,75.644,75.6714,6450.0
2019-05-08 14:50:00,82.79,82.79,82.75,82.77,6541.0,75.6623,75.6623,75.6257,75.644,6541.0
2019-05-08 15:00:00,82.79,82.84,82.73,82.73,11203.0,75.6623,75.708,75.6075,75.6075,11203.0
2019-05-08 15:10:00,82.74,82.8,82.72,82.8,7853.0,75.6166,75.6714,75.5983,75.6714,7853.0
2019-05-08 15:20:00,82.79,82.88,82.79,82.88,12611.0,75.6623,75.7445,75.6623,75.7445,12611.0
2019-05-08 15:30:00,82.89,82.92,82.81,82.81,16872.0,75.7537,75.7811,75.6806,75.6806,16872.0
2019-05-08 15:40:00,82.81,82.82,82.58,82.58,21200.0,75.6806,75.6897,75.4704,75.4704,21200.0
2019-05-08 15:50:00,82.59,82.61,82.47,82.53,87028.0,75.4795,75.4978,75.3698,75.4247,87028.0
2019-05-09 09:30:00,82.36,82.45,82.11,82.43,38017.0,75.2693,75.3516,75.0408,75.3333,38017.0
2019-05-09 09:40:00,82.38,82.5,82.3,82.3,34295.0,75.2876,75.3973,75.2145,75.2145,34295.0
2019-05-09 09:50:00,82.27,82.42,82.26,82.37,15663.0,75.1871,75.3241,75.1779,75.2784,15663.0
2019-05-09 10:00:00,82.34,82.35,82.07,82.19,9494.0,75.251,75.2602,75.0043,75.1139,9494.0
2019-05-09 10:10:00,82.2,82.26,82.16,82.18,10977.0,75.1231,75.1779,75.0865,75.1048,10977.0
2019-05-09 10:20:00,82.16,82.16,82.04,82.12,19649.0,75.0865,75.0865,74.9769,75.05,19649.0
2019-05-09 10:30:00,82.1,82.17,82.03,82.11,22258.0,75.0317,75.0957,74.9677,75.0408,22258.0
2019-05-09 10:40:00,82.12,82.26,82.12,82.22,6672.0,75.05,75.1779,75.05,75.1414,6672.0
2019-05-09 10:50:00,82.22,82.24,82.0,82.0,11663.0,75.1414,75.1596,74.9403,74.9403,11663.0
2019-05-09 11:00:00,82.03,82.13,81.96,82.07,28433.0,74.9677,75.0591,74.9037,75.0043,28433.0
2019-05-09 11:10:00,82.08,82.18,82.03,82.13,8203.0,75.0134,75.1048,74.9677,75.0591,8203.0
2019-05-09 11:20:00,82.11,82.14,81.93,82.03,12915.0,75.0408,75.0682,74.8763,74.9677,12915.0
2019-05-09 11:30:00,82.05,82.18,82.04,82.09,8067.0,74.986,75.1048,74.9769,75.0226,8067.0
2019-05-09 11:40:00,82.1,82.15,82.09,82.13,5971.0,75.0317,75.0774,75.0226,75.0591,5971.0
2019-05-09 11:50:00,82.11,82.2,82.06,82.15,9289.0,75.0408,75.1231,74.9951,75.0774,9289.0
2019-05-09 12:00:00,82.16,82.16,82.05,82.13,7888.0,75.0865,75.0865,74.986,75.0591,7888.0
2019-05-09 12:10:00,82.13,82.31,82.13,82.31,11056.0,75.0591,75.2236,75.0591,75.2236,11056.0
2019-05-09 12:20:00,82.29,82.37,82.23,82.26,16834.0,75.2053,75.2784,75.1505,75.1779,16834.0
2019-05-09 12:30:00,82.28,82.47,82.28,82.44,14811.0,75.1962,75.3698,75.1962,75.3424,14811.0
2019-05-09 12:40:00,82.44,82.52,82.35,82.46,13592.0,75.3424,75.4155,75.2602,75.3607,13592.0
2019-05-09 12:50:00,82.44,82.52,82.42,82.47,10718.0,75.3424,75.4155,75.3241,75.3698,10718.0
2019-05-09 13:00:00,82.5,82.56,82.44,82.45,11161.0,75.3973,75.4521,75.3424,75.3516,11161.0
2019-05-09 13:10:00,82.46,82.58,82.45,82.51,8756.0,75.3607,75.4704,75.3516,75.4064,8756.0
2019-05-09 13:20:00,82.51,82.57,82.48,82.53,6905.0,75.4064,75.4612,75.379,75.4247,6905.0
2019-05-09 13:30:00,82.52,82.6,82.48,82.58,6524.0,75.4155,75.4886,75.379,75.4704,6524.0
2019-05-09 13:40:00,82.58,82.77,82.56,82.77,8293.0,75.4704,75.644,75.4521,75.644,8293.0
2019-05-09 13:50:00,82.77,82.77,82.62,82.63,12614.0,75.644,75.644,75.5069,75.5161,12614.0
2019-05-09 14:00:00,82.63,82.68,82.61,82.68,7593.0,75.5161,75.5618,75.4978,75.5618,7593.0
2019-05-09 14:10:00,82.69,82.77,82.61,82.75,7278.0,75.5709,75.644,75.4978,75.6257,7278.0
2019-05-09 14:20:00,82.76,82.78,82.65,82.73,9084.0,75.6349,75.6531,75.5343,75.6075,9084.0
2019-05-09 14:30:00,82.75,82.79,82.73,82.74,16259.0,75.6257,75.6623,75.6075,75.6166,16259.0
2019-05-09 14:40:00,82.75,82.82,82.72,82.72,7528.0,75.6257,75.6897,75.5983,75.5983,7528.0
2019-05-09 14:50:00,82.73,82.77,82.65,82.66,10454.0,75.6075,75.644,75.5343,75.5435,10454.0
2019-05-09 15:00:00,82.67,82.67,82.5,82.51,11194.0,75.5526,75.5526,75.3973,75.4064,11194.0
2019-05-09 15:10:00,82.51,82.59,82.5,82.58,9446.0,75.4064,75.4795,75.3973,75.4704,9446.0
2019-05-09 15:20:00,82.57,82.64,82.52,82.63,13349.0,75.4612,75.5252,75.4155,75.5161,13349.0
2019-05-09 15:30:00,82.62,82.74,82.61,82.74,18763.0,75.5069,75.6166,75.4978,75.6166,18763.0
2019-05-09 15:40:00,82.73,82.73,82.55,82.55,39332.0,75.6075,75.6075,75.4429,75.4429,39332.0
2019-05-09 15:50:00,82.55,82.71,82.54,82.67,89359.0,75.4429,75.5892,75.4338,75.5526,89359.0
2019-05-10 09:30:00,82.45,82.85,82.45,82.77,42953.0,75.3516,75.7171,75.3516,75.644,42953.0
2019-05-10 09:40:00,82.77,82.95,82.69,82.95,16040.0,75.644,75.8085,75.5709,75.8085,16040.0
2019-05-10 09:50:00,82.92,82.96,82.77,82.81,7549.0,75.7811,75.8177,75.644,75.6806,7549.0
2019-05-10 10:00:00,82.77,82.77,82.65,82.67,10079.0,75.644,75.644,75.5343,75.5526,10079.0
2019-05-10 10:10:00,82.68,82.76,82.51,82.73,20740.0,75.5618,75.6349,75.4064,75.6075,20740.0
2019-05-10 10:20:00,82.73,82.76,82.62,82.64,7113.0,75.6075,75.6349,75.5069,75.5252,7113.0
2019-05-10 10:30:00,82.64,82.68,82.57,82.62,8784.0,75.5252,75.5618,75.4612,75.5069,8784.0
2019-05-10 10:40:00,82.62,82.62,82.43,82.55,7400.0,75.5069,75.5069,75.3333,75.4429,7400.0
2019-05-10 10:50:00,82.56,82.64,82.49,82.51,15842.0,75.4521,75.5252,75.3881,75.4064,15842.0
2019-05-10 11:00:00,82.55,82.71,82.52,82.68,15752.0,75.4429,75.5892,75.4155,75.5618,15752.0
2019-05-10 11:10:00,82.7,82.79,82.7,82.77,7800.0,75.58,75.6623,75.58,75.644,7800.0
2019-05-10 11:20:00,82.76,82.79,82.66,82.67,6557.0,75.6349,75.6623,75.5435,75.5526,6557.0
2019-05-10 11:30:00,82.66,82.76,82.56,82.7,9952.0,75.5435,75.6349,75.4521,75.58,9952.0
2019-05-10 11:40:00,82.74,82.77,82.67,82.74,3900.0,75.6166,75.644,75.5526,75.6166,3900.0
2019-05-10 11:50:00,82.73,82.87,82.68,82.87,6211.0,75.6075,75.7354,75.5618,75.7354,6211.0
2019-05-10 12:00:00,82.89,82.96,82.87,82.9,6271.0,75.7537,75.8177,75.7354,75.7628,6271.0
2019-05-10 12:10:00,82.91,83.14,82.9,83.11,10257.0,75.772,75.9822,75.7628,75.9547,10257.0
2019-05-10 12:20:00,83.13,83.31,83.07,83.24,6600.0,75.973,76.1375,75.9182,76.0735,6600.0
2019-05-10 12:30:00,83.26,83.4,83.24,83.31,5717.0,76.0918,76.2198,76.0735,76.1375,5717.0
2019-05-10 12:40:00,83.3,83.38,83.28,83.3,7508.0,76.1284,76.2015,76.1101,76.1284,7508.0
2019-05-10 12:50:00,83.29,83.41,83.29,83.37,4588.0,76.1192,76.2289,76.1192,76.1924,4588.0
2019-05-10 13:00:00,83.36,83.46,83.34,83.37,5866.0,76.1832,76.2746,76.1649,76.1924,5866.0
2019-05-10 13:10:00,83.38,83.55,83.35,83.52,10913.0,76.2015,76.3569,76.1741,76.3294,10913.0
2019-05-10 13:20:00,83.54,83.59,83.46,83.51,8728.0,76.3477,76.3934,76.2746,76.3203,8728.0
2019-05-10 13:30:00,83.52,83.61,83.48,83.58,8783.0,76.3294,76.4117,76.2929,76.3843,8783.0
2019-05-10 13:40:00,83.59,83.7,83.55,83.68,10284.0,76.3934,76.4939,76.3569,76.4757,10284.0
2019-05-10 13:50:00,83.69,83.76,83.63,83.69,5505.0,76.4848,76.5488,76.43,76.4848,5505.0
2019-05-10 14:00:00,83.7,83.83,83.68,83.83,9575.0,76.4939,76.6127,76.4757,76.6127,9575.0
2019-05-10 14:10:00,83.84,83.84,83.6,83.6,9259.0,76.6219,76.6219,76.4026,76.4026,9259.0
2019-05-10 14:20:00,83.62,83.7,83.61,83.68,6449.0,76.4208,76.4939,76.4117,76.4757,6449.0
2019-05-10 14:30:00,83.67,83.78,83.67,83.76,6780.0,76.4665,76.5671,76.4665,76.5488,6780.0
2019-05-10 14:40:00,83.76,83.89,83.76,83.87,12548.0,76.5488,76.6676,76.5488,76.6493,12548.0
2019-05-10 14:50:00,83.87,83.98,83.8,83.83,11237.0,76.6493,76.7498,76.5853,76.6127,11237.0
2019-05-10 15:00:00,83.85,83.98,83.85,83.95,35784.0,76.631,76.7498,76.631,76.7224,35784.0
2019-05-10 15:10:00,83.95,84.18,83.89,84.15,15764.0,76.7224,76.9326,76.6676,76.9052,15764.0
2019-05-10 15:20:00,84.14,84.19,84.08,84.11,17281.0,76.8961,76.9418,76.8412,76.8686,17281.0
2019-05-10 15:30:00,84.11,84.12,83.91,83.92,25069.0,76.8686,76.8778,76.6859,76.695,25069.0
2019-05-10 15:40:00,83.91,83.91,83.73,83.75,42729.0,76.6859,76.6859,76.5214,76.5396,42729.0
2019-05-10 15:50:00,83.74,84.1,83.74,84.08,95581.0,76.5305,76.8595,76.5305,76.8412,95581.0
2019-05-13 09:30:00,83.32,83.32,83.01,83.2,52216.0,76.1467,76.1467,75.8633,76.037,52216.0
2019-05-13 09:40:00,83.22,83.39,83.16,83.29,18585.0,76.0553,76.2106,76.0004,76.1192,18585.0
2019-05-13 09:50:00,83.21,83.31,83.09,83.19,11502.0,76.0461,76.1375,75.9365,76.0278,11502.0
2019-05-13 10:00:00,83.19,83.22,83.07,83.17,14351.0,76.0278,76.0553,75.9182,76.0096,14351.0
2019-05-13 10:10:00,83.2,83.28,83.18,83.23,2846.0,76.037,76.1101,76.0187,76.0644,2846.0
2019-05-13 10:20:00,83.21,83.29,83.13,83.25,5812.0,76.0461,76.1192,75.973,76.0827,5812.0
2019-05-13 10:30:00,83.28,83.38,83.19,83.31,19459.0,76.1101,76.2015,76.0278,76.1375,19459.0
2019-05-13 10:40:00,83.33,83.4,83.26,83.28,8221.0,76.1558,76.2198,76.0918,76.1101,8221.0
2019-05-13 10:50:00,83.26,83.28,83.1,83.16,16849.0,76.0918,76.1101,75.9456,76.0004,16849.0
2019-05-13 11:00:00,83.17,83.23,83.13,83.19,10164.0,76.0096,76.0644,75.973,76.0278,10164.0
2019-05-13 11:10:00,83.2,83.32,83.17,83.27,8141.0,76.037,76.1467,76.0096,76.101,8141.0
2019-05-13 11:20:00,83.28,83.38,83.26,83.31,9234.0,76.1101,76.2015,76.0918,76.1375,9234.0
2019-05-13 11:30:00,83.32,83.36,83.24,83.25,5179.0,76.1467,76.1832,76.0735,76.0827,5179.0
2019-05-13 11:40:00,83.25,83.29,83.15,83.16,6149.0,76.0827,76.1192,75.9913,76.0004,6149.0
2019-05-13 11:50:00,83.2,83.35,83.14,83.35,11876.0,76.037,76.1741,75.9822,76.1741,11876.0
2019-05-13 12:00:00,83.36,83.38,83.28,83.33,32828.0,76.1832,76.2015,76.1101,76.1558,32828.0
2019-05-13 12:10:00,83.35,83.37,83.31,83.37,17234.0,76.1741,76.1924,76.1375,76.1924,17234.0
2019-05-13 12:20:00,83.36,83.41,83.27,83.3,13849.0,76.1832,76.2289,76.101,76.1284,13849.0
2019-05-13 12:30:00,83.28,83.37,83.25,83.32,12530.0,76.1101,76.1924,76.0827,76.1467,12530.0
2019-05-13 12:40:00,83.31,83.42,83.31,83.4,10594.0,76.1375,76.238,76.1375,76.2198,10594.0
2019-05-13 12:50:00,83.42,83.46,83.39,83.39,31350.0,76.238,76.2746,76.2106,76.2106,31350.0
2019-05-13 13:00:00,83.39,83.42,83.31,83.4,13402.0,76.2106,76.238,76.1375,76.2198,13402.0
2019-05-13 13:10:00,83.4,83.43,83.35,83.35,13728.0,76.2198,76.2472,76.1741,76.1741,13728.0
2019-05-13 13:20:00,83.35,83.46,83.33,83.42,14044.0,76.1741,76.2746,76.1558,76.238,14044.0
2019-05-13 13:30:00,83.41,83.62,83.41,83.59,17350.0,76.2289,76.4208,76.2289,76.3934,17350.0
2019-05-13 13:40:00,83.59,83.61,83.47,83.55,13132.0,76.3934,76.4117,76.2837,76.3569,13132.0
2019-05-13 13:50:00,83.56,83.6,83.5,83.59,9247.0,76.366,76.4026,76.3112,76.3934,9247.0
2019-05-13 14:00:00,83.59,83.71,83.56,83.65,11566.0,76.3934,76.5031,76.366,76.4482,11566.0
2019-05-13 14:10:00,83.64,83.64,83.56,83.56,14496.0,76.4391,76.4391,76.366,76.366,14496.0
2019-05-13 14:20:00,83.57,83.79,83.57,83.61,25396.0,76.3751,76.5762,76.3751,76.4117,25396.0
2019-05-13 14:30:00,83.63,83.69,83.6,83.64,12823.0,76.43,76.4848,76.4026,76.4391,12823.0
2019-05-13 14:40:00,83.61,83.66,83.49,83.62,10069.0,76.4117,76.4574,76.302,76.4208,10069.0
2019-05-13 14:50:00,83.62,83.75,83.61,83.68,8615.0,76.4208,76.5396,76.4117,76.4757,8615.0
2019-05-13 15:00:00,83.66,83.74,83.62,83.7,11855.0,76.4574,76.5305,76.4208,76.4939,11855.0
2019-05-13 15:10:00,83.66,83.69,83.56,83.59,12083.0,76.4574,76.4848,76.366,76.3934,12083.0
2019-05-13 15:20:00,83.61,83.63,83.51,83.52,17551.0,76.4117,76.43,76.3203,76.3294,17551.0
2019-05-13 15:30:00,83.51,83.52,83.42,83.51,24757.0,76.3203,76.3294,76.238,76.3203,24757.0
2019-05-13 15:40:00,83.54,83.65,83.49,83.64,24606.0,76.3477,76.4482,76.302,76.4391,24606.0
2019-05-13 15:50:00,83.65,83.75,83.58,83.7,97972.0,76.4482,76.5396,76.3843,76.4939,97972.0
2019-05-14 09:30:00,83.81,83.92,83.65,83.9,23974.0,76.5945,76.695,76.4482,76.6767,23974.0
2019-05-14 09:40:00,83.88,83.92,83.74,83.77,11304.0,76.6584,76.695,76.5305,76.5579,11304.0
2019-05-14 09:50:00,83.72,83.86,83.71,83.74,19594.0,76.5122,76.6402,76.5031,76.5305,19594.0
2019-05-14 10:00:00,83.76,83.79,83.62,83.69,12011.0,76.5488,76.5762,76.4208,76.4848,12011.0
2019-05-14 10:10:00,83.67,83.85,83.67,83.82,10332.0,76.4665,76.631,76.4665,76.6036,10332.0
2019-05-14 10:20:00,83.86,83.92,83.84,83.88,6736.0,76.6402,76.695,76.6219,76.6584,6736.0
2019-05-14 10:30:00,83.88,83.88,83.8,83.81,7500.0,76.6584,76.6584,76.5853,76.5945,7500.0
2019-05-14 10:40:00,83.81,84.0,83.76,83.93,13055.0,76.5945,76.7681,76.5488,76.7041,13055.0
2019-05-14 10:50:00,83.92,84.03,83.84,84.0,8998.0,76.695,76.7955,76.6219,76.7681,8998.0
2019-05-14 11:00:00,84.0,84.04,83.9,83.93,8450.0,76.7681,76.8047,76.6767,76.7041,8450.0
2019-05-14 11:10:00,83.93,84.0,83.84,83.85,10327.0,76.7041,76.7681,76.6219,76.631,10327.0
2019-05-14 11:20:00,83.85,83.99,83.85,83.94,11364.0,76.631,76.759,76.631,76.7133,11364.0
2019-05-14 11:30:00,83.91,84.01,83.88,84.01,10051.0,76.6859,76.7773,76.6584,76.7773,10051.0
2019-05-14 11:40:00,84.02,84.02,83.95,84.0,11256.0,76.7864,76.7864,76.7224,76.7681,11256.0
2019-05-14 11:50:00,84.01,84.03,83.92,83.96,9922.0,76.7773,76.7955,76.695,76.7316,9922.0
2019-05-14 12:00:00,83.95,84.02,83.95,83.97,5732.0,76.7224,76.7864,76.7224,76.7407,5732.0
2019-05-14 12:10:00,83.98,84.01,83.94,83.96,8823.0,76.7498,76.7773,76.7133,76.7316,8823.0
2019-05-14 12:20:00,83.98,84.0,83.94,83.96,5345.0,76.7498,76.7681,76.7133,76.7316,5345.0
2019-05-14 12:30:00,83.96,83.96,83.92,83.93,6773.0,76.7316,76.7316,76.695,76.7041,6773.0
2019-05-14 12:40:00,83.94,83.97,83.9,83.97,12949.0,76.7133,76.7407,76.6767,76.7407,12949.0
2019-05-14 12:50:00,83.97,84.02,83.92,83.92,7517.0,76.7407,76.7864,76.695,76.695,7517.0
2019-05-14 13:00:00,83.93,84.05,83.92,84.05,17014.0,76.7041,76.8138,76.695,76.8138,17014.0
2019-05-14 13:10:00,84.06,84.16,84.06,84.12,8402.0,76.8229,76.9143,76.8229,76.8778,8402.0
2019-05-14 13:20:00,84.12,84.12,84.06,84.08,15721.0,76.8778,76.8778,76.8229,76.8412,15721.0
2019-05-14 13:30:00,84.09,84.16,84.09,84.1,12715.0,76.8504,76.9143,76.8504,76.8595,12715.0
2019-05-14 13:40:00,84.11,84.21,84.11,84.19,19474.0,76.8686,76.96,76.8686,76.9418,19474.0
2019-05-14 13:50:00,84.19,84.2,84.0,84.01,14093.0,76.9418,76.9509,76.7681,76.7773,14093.0
2019-05-14 14:00:00,84.01,84.04,83.94,84.01,13459.0,76.7773,76.8047,76.7133,76.7773,13459.0
2019-05-14 14:10:00,84.0,84.02,83.95,83.98,11962.0,76.7681,76.7864,76.7224,76.7498,11962.0
2019-05-14 14:20:00,83.99,84.11,83.99,84.06,7944.0,76.759,76.8686,76.759,76.8229,7944.0
2019-05-14 14:30:00,84.03,84.04,83.95,83.96,10294.0,76.7955,76.8047,76.7224,76.7316,10294.0
2019-05-14 14:40:00,83.98,84.02,83.81,83.81,11101.0,76.7498,76.7864,76.5945,76.5945,11101.0
2019-05-14 14:50:00,83.83,83.83,83.69,83.73,11791.0,76.6127,76.6127,76.4848,76.5214,11791.0
2019-05-14 15:00:00,83.73,83.92,83.73,83.92,20208.0,76.5214,76.695,76.5214,76.695,20208.0
2019-05-14 15:10:00,83.92,83.92,83.85,83.88,35214.0,76.695,76.695,76.631,76.6584,35214.0
2019-05-14 15:20:00,83.89,83.91,83.83,83.85,32372.0,76.6676,76.6859,76.6127,76.631,32372.0
2019-05-14 15:30:00,83.84,83.86,83.67,83.78,35202.0,76.6219,76.6402,76.4665,76.5671,35202.0
2019-05-14 15:40:00,83.79,83.83,83.73,83.8,52254.0,76.5762,76.6127,76.5214,76.5853,52254.0
2019-05-14 15:50:00,83.8,83.84,83.59,83.76,204554.0,76.5853,76.6219,76.3934,76.5488,204554.0
2019-05-15 09:30:00,83.51,83.72,83.21,83.47,25020.0,76.3203,76.5122,76.0461,76.2837,25020.0
2019-05-15 09:40:00,83.42,83.59,83.38,83.47,11323.0,76.238,76.3934,76.2015,76.2837,11323.0
2019-05-15 09:50:00,83.51,83.65,83.5,83.52,13788.0,76.3203,76.4482,76.3112,76.3294,13788.0
2019-05-15 10:00:00,83.52,83.65,83.5,83.55,11565.0,76.3294,76.4482,76.3112,76.3569,11565.0
2019-05-15 10:10:00,83.57,84.1,83.57,83.89,12447.0,76.3751,76.8595,76.3751,76.6676,12447.0
2019-05-15 10:20:00,83.89,83.95,83.77,83.92,10215.0,76.6676,76.7224,76.5579,76.695,10215.0
2019-05-15 10:30:00,83.9,83.96,83.79,83.86,11752.0,76.6767,76.7316,76.5762,76.6402,11752.0
2019-05-15 10:40:00,83.86,84.0,83.84,83.95,16877.0,76.6402,76.7681,76.6219,76.7224,16877.0
2019-05-15 10:50:00,83.98,84.06,83.94,83.98,7295.0,76.7498,76.8229,76.7133,76.7498,7295.0
2019-05-15 11:00:00,83.99,84.06,83.94,84.01,11839.0,76.759,76.8229,76.7133,76.7773,11839.0
2019-05-15 11:10:00,84.0,84.02,83.93,84.0,5265.0,76.7681,76.7864,76.7041,76.7681,5265.0
2019-05-15 11:20:00,83.99,84.14,83.99,84.06,7806.0,76.759,76.8961,76.759,76.8229,7806.0
2019-05-15 11:30:00,84.06,84.11,84.05,84.06,6214.0,76.8229,76.8686,76.8138,76.8229,6214.0
2019-05-15 11:40:00,84.04,84.15,84.04,84.08,5628.0,76.8047,76.9052,76.8047,76.8412,5628.0
2019-05-15 11:50:00,84.09,84.21,84.08,84.17,5322.0,76.8504,76.96,76.8412,76.9235,5322.0
2019-05-15 12:00:00,84.18,84.24,84.17,84.22,6095.0,76.9326,76.9875,76.9235,76.9692,6095.0
2019-05-15 12:10:00,84.23,84.23,84.14,84.14,4582.0,76.9783,76.9783,76.8961,76.8961,4582.0
2019-05-15 12:20:00,84.13,84.19,84.12,84.15,5619.0,76.8869,76.9418,76.8778,76.9052,5619.0
2019-05-15 12:30:00,84.15,84.18,84.12,84.18,3108.0,76.9052,76.9326,76.8778,76.9326,3108.0
2019-05-15 12:40:00,84.2,84.3,84.18,84.29,7348.0,76.9509,77.0423,76.9326,77.0331,7348.0
2019-05-15 12:50:00,84.29,84.29,84.13,84.16,7366.0,77.0331,77.0331,76.8869,76.9143,7366.0
2019-05-15 13:00:00,84.17,84.2,84.11,84.13,5400.0,76.9235,76.9509,76.8686,76.8869,5400.0
2019-05-15 13:10:00,84.14,84.21,84.14,84.15,5042.0,76.8961,76.96,76.8961,76.9052,5042.0
2019-05-15 13:20:00,84.15,84.17,84.09,84.11,7196.0,76.9052,76.9235,76.8504,76.8686,7196.0
2019-05-15 13:30:00,84.12,84.19,84.12,84.16,6182.0,76.8778,76.9418,76.8778,76.9143,6182.0
2019-05-15 13:40:00,84.15,84.18,84.11,84.16,6479.0,76.9052,76.9326,76.8686,76.9143,6479.0
2019-05-15 13:50:00,84.17,84.22,84.16,84.22,6590.0,76.9235,76.9692,76.9143,76.9692,6590.0
2019-05-15 14:00:00,84.22,84.24,84.17,84.19,5357.0,76.9692,76.9875,76.9235,76.9418,5357.0
2019-05-15 14:10:00,84.2,84.25,84.2,84.21,4576.0,76.9509,76.9966,76.9509,76.96,4576.0
2019-05-15 14:20:00,84.21,84.24,84.18,84.19,5200.0,76.96,76.9875,76.9326,76.9418,5200.0
2019-05-15 14:30:00,84.2,84.28,84.2,84.27,6454.0,76.9509,77.024,76.9509,77.0149,6454.0
2019-05-15 14:40:00,84.28,84.28,84.24,84.25,5859.0,77.024,77.024,76.9875,76.9966,5859.0
2019-05-15 14:50:00,84.26,84.28,84.18,84.2,8374.0,77.0057,77.024,76.9326,76.9509,8374.0
2019-05-15 15:00:00,84.2,84.22,84.16,84.2,9564.0,76.9509,76.9692,76.9143,76.9509,9564.0
2019-05-15 15:10:00,84.2,84.27,84.19,84.25,8692.0,76.9509,77.0149,76.9418,76.9966,8692.0
2019-05-15 15:20:00,84.25,84.29,84.24,84.25,9701.0,76.9966,77.0331,76.9875,76.9966,9701.0
2019-05-15 15:30:00,84.25,84.28,84.15,84.2,20218.0,76.9966,77.024,76.9052,76.9509,20218.0
2019-05-15 15:40:00,84.19,84.23,84.18,84.2,31839.0,76.9418,76.9783,76.9326,76.9509,31839.0
2019-05-15 15:50:00,84.2,84.25,84.03,84.06,107289.0,76.9509,76.9966,76.7955,76.8229,107289.0
2019-05-16 09:30:00,84.25,84.28,84.03,84.28,14906.0,76.9966,77.024,76.7955,77.024,14906.0
2019-05-16 09:40:00,84.3,84.6,84.26,84.6,7219.0,77.0423,77.3165,77.0057,77.3165,7219.0
2019-05-16 09:50:00,84.61,84.78,84.6,84.7,6400.0,77.3256,77.481,77.3165,77.4078,6400.0
2019-05-16 10:00:00,84.7,84.77,84.65,84.65,15135.0,77.4078,77.4718,77.3622,77.3622,15135.0
2019-05-16 10:10:00,84.68,84.82,84.66,84.81,13098.0,77.3896,77.5175,77.3713,77.5084,13098.0
2019-05-16 10:20:00,84.83,84.88,84.76,84.84,10778.0,77.5267,77.5724,77.4627,77.5358,10778.0
2019-05-16 10:30:00,84.84,84.88,84.78,84.86,15376.0,77.5358,77.5724,77.481,77.5541,15376.0
2019-05-16 10:40:00,84.89,84.93,84.84,84.91,11311.0,77.5815,77.618,77.5358,77.5998,11311.0
2019-05-16 10:50:00,84.91,85.09,84.91,85.07,8112.0,77.5998,77.7643,77.5998,77.746,8112.0
2019-05-16 11:00:00,85.07,85.16,85.05,85.09,14219.0,77.746,77.8282,77.7277,77.7643,14219.0
2019-05-16 11:10:00,85.08,85.24,85.07,85.23,7979.0,77.7551,77.9014,77.746,77.8922,7979.0
2019-05-16 11:20:00,85.23,85.31,85.14,85.15,13880.0,77.8922,77.9653,77.81,77.8191,13880.0
2019-05-16 11:30:00,85.15,85.31,85.13,85.21,33599.0,77.8191,77.9653,77.8008,77.8739,33599.0
2019-05-16 11:40:00,85.22,85.32,85.17,85.18,15918.0,77.8831,77.9745,77.8374,77.8465,15918.0
2019-05-16 11:50:00,85.19,85.22,85.14,85.22,15465.0,77.8557,77.8831,77.81,77.8831,15465.0
2019-05-16 12:00:00,85.21,85.3,85.21,85.25,45600.0,77.8739,77.9562,77.8739,77.9105,45600.0
2019-05-16 12:10:00,85.24,85.32,85.2,85.3,12751.0,77.9014,77.9745,77.8648,77.9562,12751.0
2019-05-16 12:20:00,85.3,85.36,85.27,85.29,12561.0,77.9562,78.011,77.9288,77.9471,12561.0
2019-05-16 12:30:00,85.29,85.34,85.25,85.29,36563.0,77.9471,77.9927,77.9105,77.9471,36563.0
2019-05-16 12:40:00,85.31,85.31,85.18,85.23,76887.0,77.9653,77.9653,77.8465,77.8922,76887.0
2019-05-16 12:50:00,85.23,85.26,85.2,85.2,6084.0,77.8922,77.9196,77.8648,77.8648,6084.0
2019-05-16 13:00:00,85.21,85.24,85.16,85.19,9049.0,77.8739,77.9014,77.8282,77.8557,9049.0
2019-05-16 13:10:00,85.2,85.22,85.18,85.19,4297.0,77.8648,77.8831,77.8465,77.8557,4297.0
2019-05-16 13:20:00,85.18,85.19,85.1,85.11,5549.0,77.8465,77.8557,77.7734,77.7825,5549.0
2019-05-16 13:30:00,85.08,85.09,85.02,85.03,7061.0,77.7551,77.7643,77.7003,77.7094,7061.0
2019-05-16 13:40:00,85.03,85.12,85.02,85.06,8773.0,77.7094,77.7917,77.7003,77.7369,8773.0
2019-05-16 13:50:00,85.05,85.11,85.04,85.07,4725.0,77.7277,77.7825,77.7186,77.746,4725.0
2019-05-16 14:00:00,85.07,85.08,85.03,85.03,3900.0,77.746,77.7551,77.7094,77.7094,3900.0
2019-05-16 14:10:00,85.02,85.07,84.97,85.07,6427.0,77.7003,77.746,77.6546,77.746,6427.0
2019-05-16 14:20:00,85.08,85.1,85.05,85.09,6813.0,77.7551,77.7734,77.7277,77.7643,6813.0
2019-05-16 14:30:00,85.09,85.14,85.05,85.12,7621.0,77.7643,77.81,77.7277,77.7917,7621.0
2019-05-16 14:40:00,85.12,85.15,85.09,85.1,5549.0,77.7917,77.8191,77.7643,77.7734,5549.0
2019-05-16 14:50:00,85.11,85.11,85.02,85.05,4023.0,77.7825,77.7825,77.7003,77.7277,4023.0
2019-05-16 15:00:00,85.05,85.05,84.91,84.95,39586.0,77.7277,77.7277,77.5998,77.6363,39586.0
2019-05-16 15:10:00,84.95,85.0,84.93,84.95,51832.0,77.6363,77.682,77.618,77.6363,51832.0
2019-05-16 15:20:00,84.98,85.05,84.98,85.02,8297.0,77.6637,77.7277,77.6637,77.7003,8297.0
2019-05-16 15:30:00,85.0,85.04,84.96,84.97,19387.0,77.682,77.7186,77.6455,77.6546,19387.0
2019-05-16 15:40:00,84.98,85.0,84.85,84.95,37790.0,77.6637,77.682,77.5449,77.6363,37790.0
2019-05-16 15:50:00,84.96,85.16,84.92,85.09,78765.0,77.6455,77.8282,77.6089,77.7643,78765.0
2019-05-17 09:30:00,84.46,84.89,84.41,84.76,53453.0,77.1885,77.5815,77.1428,77.4627,53453.0
2019-05-17 09:40:00,84.8,84.84,84.67,84.83,15440.0,77.4992,77.5358,77.3804,77.5267,15440.0
2019-05-17 09:50:00,84.87,84.88,84.72,84.74,11907.0,77.5632,77.5724,77.4261,77.4444,11907.0
2019-05-17 10:00:00,84.77,84.84,84.69,84.8,18494.0,77.4718,77.5358,77.3987,77.4992,18494.0
2019-05-17 10:10:00,84.78,84.78,84.6,84.68,16611.0,77.481,77.481,77.3165,77.3896,16611.0
2019-05-17 10:20:00,84.68,84.78,84.68,84.76,9348.0,77.3896,77.481,77.3896,77.4627,9348.0
2019-05-17 10:30:00,84.76,84.82,84.73,84.76,5094.0,77.4627,77.5175,77.4353,77.4627,5094.0
2019-05-17 10:40:00,84.77,84.91,84.77,84.84,11664.0,77.4718,77.5998,77.4718,77.5358,11664.0
2019-05-17 10:50:00,84.87,85.11,84.87,85.02,8086.0,77.5632,77.7825,77.5632,77.7003,8086.0
2019-05-17 11:00:00,85.03,85.13,84.97,85.11,11262.0,77.7094,77.8008,77.6546,77.7825,11262.0
2019-05-17 11:10:00,85.1,85.17,85.07,85.08,10650.0,77.7734,77.8374,77.746,77.7551,10650.0
2019-05-17 11:20:00,85.08,85.11,85.04,85.09,9117.0,77.7551,77.7825,77.7186,77.7643,9117.0
2019-05-17 11:30:00,85.09,85.12,84.95,84.95,8344.0,77.7643,77.7917,77.6363,77.6363,8344.0
2019-05-17 11:40:00,84.95,84.95,84.85,84.89,14883.0,77.6363,77.6363,77.5449,77.5815,14883.0
2019-05-17 11:50:00,84.88,84.93,84.84,84.92,16423.0,77.5724,77.618,77.5358,77.6089,16423.0
2019-05-17 12:00:00,84.9,84.92,84.76,84.81,8589.0,77.5906,77.6089,77.4627,77.5084,8589.0
2019-05-17 12:10:00,84.8,84.83,84.77,84.79,8093.0,77.4992,77.5267,77.4718,77.4901,8093.0
2019-05-17 12:20:00,84.79,84.81,84.73,84.74,10387.0,77.4901,77.5084,77.4353,77.4444,10387.0
2019-05-17 12:30:00,84.73,84.84,84.7,84.84,8654.0,77.4353,77.5358,77.4078,77.5358,8654.0
2019-05-17 12:40:00,84.83,84.94,84.83,84.88,7600.0,77.5267,77.6272,77.5267,77.5724,7600.0
2019-05-17 12:50:00,84.89,85.0,84.87,85.0,8195.0,77.5815,77.682,77.5632,77.682,8195.0
2019-05-17 13:00:00,85.0,85.15,84.98,85.15,7648.0,77.682,77.8191,77.6637,77.8191,7648.0
2019-05-17 13:10:00,85.16,85.2,85.07,85.18,7880.0,77.8282,77.8648,77.746,77.8465,7880.0
2019-05-17 13:20:00,85.17,85.22,85.14,85.14,10925.0,77.8374,77.8831,77.81,77.81,10925.0
2019-05-17 13:30:00,85.13,85.17,85.07,85.17,10052.0,77.8008,77.8374,77.746,77.8374,10052.0
2019-05-17 13:40:00,85.18,85.25,85.16,85.24,10275.0,77.8465,77.9105,77.8282,77.9014,10275.0
2019-05-17 13:50:00,85.23,85.28,85.21,85.23,9522.0,77.8922,77.9379,77.8739,77.8922,9522.0
2019-05-17 14:00:00,85.23,85.26,85.13,85.19,11213.0,77.8922,77.9196,77.8008,77.8557,11213.0
2019-05-17 14:10:00,85.19,85.19,85.08,85.17,10758.0,77.8557,77.8557,77.7551,77.8374,10758.0
2019-05-17 14:20:00,85.14,85.24,85.14,85.21,10129.0,77.81,77.9014,77.81,77.8739,10129.0
2019-05-17 14:30:00,85.2,85.26,85.17,85.25,12973.0,77.8648,77.9196,77.8374,77.9105,12973.0
2019-05-17 14:40:00,85.26,85.31,85.23,85.28,18763.0,77.9196,77.9653,77.8922,77.9379,18763.0
2019-05-17 14:50:00,85.28,85.29,85.22,85.23,14134.0,77.9379,77.9471,77.8831,77.8922,14134.0
2019-05-17 15:00:00,85.24,85.26,85.0,85.0,14455.0,77.9014,77.9196,77.682,77.682,14455.0
2019-05-17 15:10:00,84.99,85.02,84.92,84.94,10316.0,77.6729,77.7003,77.6089,77.6272,10316.0
2019-05-17 15:20:00,84.94,85.05,84.89,85.05,9236.0,77.6272,77.7277,77.5815,77.7277,9236.0
2019-05-17 15:30:00,85.04,85.04,84.92,84.92,14227.0,77.7186,77.7186,77.6089,77.6089,14227.0
2019-05-17 15:40:00,84.91,84.98,84.78,84.84,30233.0,77.5998,77.6637,77.481,77.5358,30233.0
2019-05-17 15:50:00,84.86,84.97,84.8,84.83,131043.0,77.5541,77.6546,77.4992,77.5267,131043.0
2019-05-20 09:30:00,84.76,84.98,84.5,84.93,17100.0,77.4627,77.6637,77.2251,77.618,17100.0
2019-05-20 09:40:00,84.91,85.07,84.9,84.91,9764.0,77.5998,77.746,77.5906,77.5998,9764.0
2019-05-20 09:50:00,84.9,85.2,84.87,85.16,6010.0,77.5906,77.8648,77.5632,77.8282,6010.0
2019-05-20 10:00:00,85.16,85.28,85.09,85.21,7665.0,77.8282,77.9379,77.7643,77.8739,7665.0
2019-05-20 10:10:00,85.19,85.21,85.12,85.15,7439.0,77.8557,77.8739,77.7917,77.8191,7439.0
2019-05-20 10:20:00,85.12,85.23,85.12,85.17,6538.0,77.7917,77.8922,77.7917,77.8374,6538.0
2019-05-20 10:30:00,85.16,85.27,85.15,85.18,10547.0,77.8282,77.9288,77.8191,77.8465,10547.0
2019-05-20 10:40:00,85.17,85.21,85.13,85.15,7598.0,77.8374,77.8739,77.8008,77.8191,7598.0
2019-05-20 10:50:00,85.15,85.16,85.05,85.16,10615.0,77.8191,77.8282,77.7277,77.8282,10615.0
2019-05-20 11:00:00,85.16,85.18,85.09,85.14,8211.0,77.8282,77.8465,77.7643,77.81,8211.0
2019-05-20 11:10:00,85.15,85.17,85.1,85.12,4779.0,77.8191,77.8374,77.7734,77.7917,4779.0
2019-05-20 11:20:00,85.11,85.14,85.05,85.11,5060.0,77.7825,77.81,77.7277,77.7825,5060.0
2019-05-20 11:30:00,85.12,85.16,84.97,84.98,8776.0,77.7917,77.8282,77.6546,77.6637,8776.0
2019-05-20 11:40:00,84.98,85.04,84.94,85.04,8170.0,77.6637,77.7186,77.6272,77.7186,8170.0
2019-05-20 11:50:00,85.03,85.06,84.93,85.01,6664.0,77.7094,77.7369,77.618,77.6912,6664.0
2019-05-20 12:00:00,85.0,85.05,85.0,85.04,5112.0,77.682,77.7277,77.682,77.7186,5112.0
2019-05-20 12:10:00,85.04,85.09,85.03,85.08,2817.0,77.7186,77.7643,77.7094,77.7551,2817.0
2019-05-20 12:20:00,85.06,85.08,85.0,85.0,5686.0,77.7369,77.7551,77.682,77.682,5686.0
2019-05-20 12:30:00,85.0,85.0,84.87,84.97,7137.0,77.682,77.682,77.5632,77.6546,7137.0
2019-05-20 12:40:00,84.96,84.96,84.86,84.87,4722.0,77.6455,77.6455,77.5541,77.5632,4722.0
2019-05-20 12:50:00,84.87,84.89,84.8,84.86,6312.0,77.5632,77.5815,77.4992,77.5541,6312.0
2019-05-20 13:00:00,84.85,84.88,84.82,84.87,6319.0,77.5449,77.5724,77.5175,77.5632,6319.0
2019-05-20 13:10:00,84.85,84.96,84.84,84.95,5409.0,77.5449,77.6455,77.5358,77.6363,5409.0
2019-05-20 13:20:00,84.95,84.97,84.88,84.91,5788.0,77.6363,77.6546,77.5724,77.5998,5788.0
2019-05-20 13:30:00,84.89,84.95,84.89,84.94,6817.0,77.5815,77.6363,77.5815,77.6272,6817.0
2019-05-20 13:40:00,84.94,84.97,84.89,84.97,5184.0,77.6272,77.6546,77.5815,77.6546,5184.0
2019-05-20 13:50:00,84.97,85.0,84.92,85.0,4437.0,77.6546,77.682,77.6089,77.682,4437.0
2019-05-20 14:00:00,85.0,85.04,84.9,84.92,16607.0,77.682,77.7186,77.5906,77.6089,16607.0
2019-05-20 14:10:00,84.92,84.97,84.87,84.91,7277.0,77.6089,77.6546,77.5632,77.5998,7277.0
2019-05-20 14:20:00,84.91,84.95,84.91,84.93,5273.0,77.5998,77.6363,77.5998,77.618,5273.0
2019-05-20 14:30:00,84.93,84.94,84.75,84.77,22001.0,77.618,77.6272,77.4535,77.4718,22001.0
2019-05-20 14:40:00,84.77,84.87,84.77,84.79,4168.0,77.4718,77.5632,77.4718,77.4901,4168.0
2019-05-20 14:50:00,84.78,84.85,84.75,84.85,14248.0,77.481,77.5449,77.4535,77.5449,14248.0
2019-05-20 15:00:00,84.83,84.84,84.7,84.71,15450.0,77.5267,77.5358,77.4078,77.417,15450.0
2019-05-20 15:10:00,84.72,84.74,84.66,84.74,16275.0,77.4261,77.4444,77.3713,77.4444,16275.0
2019-05-20 15:20:00,84.74,84.81,84.73,84.81,19099.0,77.4444,77.5084,77.4353,77.5084,19099.0
2019-05-20 15:30:00,84.81,84.94,84.79,84.92,17260.0,77.5084,77.6272,77.4901,77.6089,17260.0
2019-05-20 15:40:00,84.93,84.93,84.77,84.77,30336.0,77.618,77.618,77.4718,77.4718,30336.0
2019-05-20 15:50:00,84.76,84.89,84.76,84.82,61023.0,77.4627,77.5815,77.4627,77.5175,61023.0
2019-05-21 09:30:00,85.18,85.4,84.96,85.3,20995.0,77.8465,78.0476,77.6455,77.9562,20995.0
2019-05-21 09:40:00,85.29,85.29,85.07,85.2,14691.0,77.9471,77.9471,77.746,77.8648,14691.0
2019-05-21 09:50:00,85.21,85.21,85.1,85.13,14931.0,77.8739,77.8739,77.7734,77.8008,14931.0
2019-05-21 10:00:00,85.11,85.12,84.92,84.99,12657.0,77.7825,77.7917,77.6089,77.6729,12657.0
2019-05-21 10:10:00,85.0,85.12,84.9,85.12,23396.0,77.682,77.7917,77.5906,77.7917,23396.0
2019-05-21 10:20:00,85.12,85.13,85.07,85.1,6384.0,77.7917,77.8008,77.746,77.7734,6384.0
2019-05-21 10:30:00,85.11,85.22,85.06,85.19,15044.0,77.7825,77.8831,77.7369,77.8557,15044.0
2019-05-21 10:40:00,85.2,85.28,85.16,85.22,9598.0,77.8648,77.9379,77.8282,77.8831,9598.0
2019-05-21 10:50:00,85.23,85.33,85.2,85.26,11532.0,77.8922,77.9836,77.8648,77.9196,11532.0
2019-05-21 11:00:00,85.27,85.29,85.2,85.28,9610.0,77.9288,77.9471,77.8648,77.9379,9610.0
2019-05-21 11:10:00,85.29,85.29,85.22,85.26,10117.0,77.9471,77.9471,77.8831,77.9196,10117.0
2019-05-21 11:20:00,85.2,85.2,85.1,85.16,18755.0,77.8648,77.8648,77.7734,77.8282,18755.0
2019-05-21 11:30:00,85.15,85.15,85.09,85.09,6089.0,77.8191,77.8191,77.7643,77.7643,6089.0
2019-05-21 11:40:00,85.06,85.1,85.05,85.09,6945.0,77.7369,77.7734,77.7277,77.7643,6945.0
2019-05-21 11:50:00,85.09,85.23,85.07,85.19,13638.0,77.7643,77.8922,77.746,77.8557,13638.0
2019-05-21 12:00:00,85.16,85.2,85.11,85.15,9544.0,77.8282,77.8648,77.7825,77.8191,9544.0
2019-05-21 12:10:00,85.17,85.2,85.16,85.18,13482.0,77.8374,77.8648,77.8282,77.8465,13482.0
2019-05-21 12:20:00,85.17,85.19,85.16,85.18,10095.0,77.8374,77.8557,77.8282,77.8465,10095.0
2019-05-21 12:30:00,85.18,85.21,85.15,85.17,8314.0,77.8465,77.8739,77.8191,77.8374,8314.0
2019-05-21 12:40:00,85.17,85.18,85.15,85.18,7048.0,77.8374,77.8465,77.8191,77.8465,7048.0
2019-05-21 12:50:00,85.19,85.28,85.18,85.27,7865.0,77.8557,77.9379,77.8465,77.9288,7865.0
2019-05-21 13:00:00,85.27,85.27,85.19,85.2,11800.0,77.9288,77.9288,77.8557,77.8648,11800.0
2019-05-21 13:10:00,85.19,85.22,85.18,85.22,3951.0,77.8557,77.8831,77.8465,77.8831,3951.0
2019-05-21 13:20:00,85.22,85.25,85.21,85.23,6447.0,77.8831,77.9105,77.8739,77.8922,6447.0
2019-05-21 13:30:00,85.22,85.22,85.12,85.12,2093.0,77.8831,77.8831,77.7917,77.7917,2093.0
2019-05-21 13:40:00,85.11,85.16,85.11,85.16,12972.0,77.7825,77.8282,77.7825,77.8282,12972.0
2019-05-21 13:50:00,85.16,85.17,85.1,85.17,9340.0,77.8282,77.8374,77.7734,77.8374,9340.0
2019-05-21 14:00:00,85.2,85.22,85.16,85.16,4400.0,77.8648,77.8831,77.8282,77.8282,4400.0
2019-05-21 14:10:00,85.17,85.3,85.14,85.27,14065.0,77.8374,77.9562,77.81,77.9288,14065.0
2019-05-21 14:20:00,85.29,85.29,85.18,85.19,7787.0,77.9471,77.9471,77.8465,77.8557,7787.0
2019-05-21 14:30:00,85.19,85.3,85.19,85.23,9948.0,77.8557,77.9562,77.8557,77.8922,9948.0
2019-05-21 14:40:00,85.23,85.29,85.22,85.28,13854.0,77.8922,77.9471,77.8831,77.9379,13854.0
2019-05-21 14:50:00,85.28,85.31,85.26,85.28,8246.0,77.9379,77.9653,77.9196,77.9379,8246.0
2019-05-21 15:00:00,85.29,85.29,85.2,85.21,9631.0,77.9471,77.9471,77.8648,77.8739,9631.0
2019-05-21 15:10:00,85.21,85.3,85.19,85.19,15913.0,77.8739,77.9562,77.8557,77.8557,15913.0
2019-05-21 15:20:00,85.18,85.22,85.14,85.22,21370.0,77.8465,77.8831,77.81,77.8831,21370.0
2019-05-21 15:30:00,85.25,85.33,85.24,85.29,18066.0,77.9105,77.9836,77.9014,77.9471,18066.0
2019-05-21 15:40:00,85.28,85.3,85.17,85.18,31142.0,77.9379,77.9562,77.8374,77.8465,31142.0
2019-05-21 15:50:00,85.2,85.24,85.13,85.17,86949.0,77.8648,77.9014,77.8008,77.8374,86949.0
2019-05-22 09:30:00,85.2,85.22,85.01,85.01,14320.0,77.8648,77.8831,77.6912,77.6912,14320.0
2019-05-22 09:40:00,85.01,85.01,84.89,84.96,11600.0,77.6912,77.6912,77.5815,77.6455,11600.0
2019-05-22 09:50:00,84.99,85.12,84.98,85.05,6042.0,77.6729,77.7917,77.6637,77.7277,6042.0
2019-05-22 10:00:00,85.08,85.08,84.96,84.98,10048.0,77.7551,77.7551,77.6455,77.6637,10048.0
2019-05-22 10:10:00,84.97,85.25,84.96,85.05,12269.0,77.6546,77.9105,77.6455,77.7277,12269.0
2019-05-22 10:20:00,85.01,85.07,84.97,85.01,20244.0,77.6912,77.746,77.6546,77.6912,20244.0
2019-05-22 10:30:00,85.0,85.15,85.0,85.07,5375.0,77.682,77.8191,77.682,77.746,5375.0
2019-05-22 10:40:00,85.06,85.06,84.94,84.97,8435.0,77.7369,77.7369,77.6272,77.6546,8435.0
2019-05-22 10:50:00,84.96,85.0,84.91,84.99,12953.0,77.6455,77.682,77.5998,77.6729,12953.0
2019-05-22 11:00:00,84.98,85.0,84.92,84.93,12049.0,77.6637,77.682,77.6089,77.618,12049.0
2019-05-22 11:10:00,84.93,84.98,84.91,84.91,14646.0,77.618,77.6637,77.5998,77.5998,14646.0
2019-05-22 11:20:00,84.92,84.98,84.9,84.97,39355.0,77.6089,77.6637,77.5906,77.6546,39355.0
2019-05-22 11:30:00,84.98,85.1,84.98,84.99,16327.0,77.6637,77.7734,77.6637,77.6729,16327.0
2019-05-22 11:40:00,84.99,85.14,84.99,85.09,15775.0,77.6729,77.81,77.6729,77.7643,15775.0
2019-05-22 11:50:00,85.09,85.11,85.05,85.07,7334.0,77.7643,77.7825,77.7277,77.746,7334.0
2019-05-22 12:00:00,85.07,85.12,85.05,85.07,6928.0,77.746,77.7917,77.7277,77.746,6928.0
2019-05-22 12:10:00,85.05,85.08,85.01,85.04,5452.0,77.7277,77.7551,77.6912,77.7186,5452.0
2019-05-22 12:20:00,85.04,85.05,84.99,85.01,5508.0,77.7186,77.7277,77.6729,77.6912,5508.0
2019-05-22 12:30:00,85.01,85.04,84.98,85.0,10913.0,77.6912,77.7186,77.6637,77.682,10913.0
2019-05-22 12:40:00,85.0,85.0,84.89,84.9,5711.0,77.682,77.682,77.5815,77.5906,5711.0
2019-05-22 12:50:00,84.9,84.96,84.89,84.91,7787.0,77.5906,77.6455,77.5815,77.5998,7787.0
2019-05-22 13:00:00,84.91,84.98,84.9,84.94,10097.0,77.5998,77.6637,77.5906,77.6272,10097.0
2019-05-22 13:10:00,84.92,84.95,84.92,84.94,6636.0,77.6089,77.6363,77.6089,77.6272,6636.0
2019-05-22 13:20:00,84.93,85.0,84.92,84.98,7301.0,77.618,77.682,77.6089,77.6637,7301.0
2019-05-22 13:30:00,84.95,84.95,84.92,84.94,5099.0,77.6363,77.6363,77.6089,77.6272,5099.0
2019-05-22 13:40:00,84.94,84.99,84.93,84.97,8275.0,77.6272,77.6729,77.618,77.6546,8275.0
2019-05-22 13:50:00,84.95,85.01,84.95,84.97,13954.0,77.6363,77.6912,77.6363,77.6546,13954.0
2019-05-22 14:00:00,84.97,84.98,84.92,84.97,17130.0,77.6546,77.6637,77.6089,77.6546,17130.0
2019-05-22 14:10:00,84.95,84.95,84.89,84.9,14342.0,77.6363,77.6363,77.5815,77.5906,14342.0
2019-05-22 14:20:00,84.9,85.06,84.9,85.02,10362.0,77.5906,77.7369,77.5906,77.7003,10362.0
2019-05-22 14:30:00,85.02,85.07,84.98,85.0,8721.0,77.7003,77.746,77.6637,77.682,8721.0
2019-05-22 14:40:00,84.98,85.07,84.98,85.02,8000.0,77.6637,77.746,77.6637,77.7003,8000.0
2019-05-22 14:50:00,85.01,85.03,84.96,85.0,17304.0,77.6912,77.7094,77.6455,77.682,17304.0
2019-05-22 15:00:00,85.0,85.03,84.95,84.95,15374.0,77.682,77.7094,77.6363,77.6363,15374.0
2019-05-22 15:10:00,84.96,85.0,84.94,84.99,21580.0,77.6455,77.682,77.6272,77.6729,21580.0
2019-05-22 15:20:00,84.98,85.03,84.94,84.95,27869.0,77.6637,77.7094,77.6272,77.6363,27869.0
2019-05-22 15:30:00,84.95,85.0,84.88,84.98,38541.0,77.6363,77.682,77.5724,77.6637,38541.0
2019-05-22 15:40:00,84.97,85.01,84.94,84.96,28910.0,77.6546,77.6912,77.6272,77.6455,28910.0
2019-05-22 15:50:00,84.96,85.01,84.87,84.97,96385.0,77.6455,77.6912,77.5632,77.6546,96385.0
2019-05-23 09:30:00,84.63,84.82,84.6,84.63,16393.0,77.3439,77.5175,77.3165,77.3439,16393.0
2019-05-23 09:40:00,84.67,84.7,84.42,84.5,16111.0,77.3804,77.4078,77.152,77.2251,16111.0
2019-05-23 09:50:00,84.51,84.51,84.17,84.28,17925.0,77.2342,77.2342,76.9235,77.024,17925.0
2019-05-23 10:00:00,84.31,84.32,84.2,84.3,21961.0,77.0514,77.0606,76.9509,77.0423,21961.0
2019-05-23 10:10:00,84.25,84.37,84.25,84.32,25982.0,76.9966,77.1063,76.9966,77.0606,25982.0
2019-05-23 10:20:00,84.31,84.41,84.28,84.41,25175.0,77.0514,77.1428,77.024,77.1428,25175.0
2019-05-23 10:30:00,84.45,84.59,84.4,84.59,9822.0,77.1794,77.3073,77.1337,77.3073,9822.0
2019-05-23 10:40:00,84.62,84.76,84.6,84.65,9968.0,77.3347,77.4627,77.3165,77.3622,9968.0
2019-05-23 10:50:00,84.67,84.69,84.59,84.68,19245.0,77.3804,77.3987,77.3073,77.3896,19245.0
2019-05-23 11:00:00,84.7,84.7,84.56,84.64,9098.0,77.4078,77.4078,77.2799,77.353,9098.0
2019-05-23 11:10:00,84.63,84.71,84.59,84.64,13056.0,77.3439,77.417,77.3073,77.353,13056.0
2019-05-23 11:20:00,84.63,84.66,84.57,84.6,20672.0,77.3439,77.3713,77.289,77.3165,20672.0
2019-05-23 11:30:00,84.59,84.61,84.54,84.55,7370.0,77.3073,77.3256,77.2616,77.2708,7370.0
2019-05-23 11:40:00,84.56,84.58,84.52,84.55,9518.0,77.2799,77.2982,77.2433,77.2708,9518.0
2019-05-23 11:50:00,84.54,84.55,84.43,84.48,12173.0,77.2616,77.2708,77.1611,77.2068,12173.0
2019-05-23 12:00:00,84.5,84.64,84.49,84.57,9313.0,77.2251,77.353,77.2159,77.289,9313.0
2019-05-23 12:10:00,84.56,84.59,84.51,84.53,10811.0,77.2799,77.3073,77.2342,77.2525,10811.0
2019-05-23 12:20:00,84.51,84.55,84.48,84.53,6404.0,77.2342,77.2708,77.2068,77.2525,6404.0
2019-05-23 12:30:00,84.53,84.56,84.5,84.54,14312.0,77.2525,77.2799,77.2251,77.2616,14312.0
2019-05-23 12:40:00,84.55,84.56,84.48,84.49,5534.0,77.2708,77.2799,77.2068,77.2159,5534.0
2019-05-23 12:50:00,84.49,84.5,84.41,84.44,7382.0,77.2159,77.2251,77.1428,77.1702,7382.0
2019-05-23 13:00:00,84.43,84.49,84.39,84.48,8380.0,77.1611,77.2159,77.1245,77.2068,8380.0
2019-05-23 13:10:00,84.48,84.5,84.45,84.48,7701.0,77.2068,77.2251,77.1794,77.2068,7701.0
2019-05-23 13:20:00,84.48,84.55,84.47,84.53,4703.0,77.2068,77.2708,77.1976,77.2525,4703.0
2019-05-23 13:30:00,84.51,84.53,84.48,84.52,4407.0,77.2342,77.2525,77.2068,77.2433,4407.0
2019-05-23 13:40:00,84.53,84.61,84.53,84.57,5467.0,77.2525,77.3256,77.2525,77.289,5467.0
2019-05-23 13:50:00,84.57,84.58,84.51,84.55,5323.0,77.289,77.2982,77.2342,77.2708,5323.0
2019-05-23 14:00:00,84.54,84.61,84.49,84.5,14373.0,77.2616,77.3256,77.2159,77.2251,14373.0
2019-05-23 14:10:00,84.51,84.51,84.45,84.5,11652.0,77.2342,77.2342,77.1794,77.2251,11652.0
2019-05-23 14:20:00,84.5,84.58,84.5,84.54,20039.0,77.2251,77.2982,77.2251,77.2616,20039.0
2019-05-23 14:30:00,84.55,84.61,84.49,84.5,14390.0,77.2708,77.3256,77.2159,77.2251,14390.0
2019-05-23 14:40:00,84.51,84.51,84.45,84.45,7766.0,77.2342,77.2342,77.1794,77.1794,7766.0
2019-05-23 14:50:00,84.45,84.5,84.41,84.48,15690.0,77.1794,77.2251,77.1428,77.2068,15690.0
2019-05-23 15:00:00,84.49,84.49,84.39,84.42,14490.0,77.2159,77.2159,77.1245,77.152,14490.0
2019-05-23 15:10:00,84.42,84.52,84.41,84.49,9290.0,77.152,77.2433,77.1428,77.2159,9290.0
2019-05-23 15:20:00,84.51,84.73,84.51,84.7,22988.0,77.2342,77.4353,77.2342,77.4078,22988.0
2019-05-23 15:30:00,84.7,84.72,84.64,84.67,22732.0,77.4078,77.4261,77.353,77.3804,22732.0
2019-05-23 15:40:00,84.66,84.69,84.55,84.6,38631.0,77.3713,77.3987,77.2708,77.3165,38631.0
2019-05-23 15:50:00,84.61,84.87,84.58,84.8,97570.0,77.3256,77.5632,77.2982,77.4992,97570.0
2019-05-24 09:30:00,84.99,85.18,84.99,85.18,25089.0,77.6729,77.8465,77.6729,77.8465,25089.0
2019-05-24 09:40:00,85.15,85.22,85.04,85.13,6142.0,77.8191,77.8831,77.7186,77.8008,6142.0
2019-05-24 09:50:00,85.14,85.15,84.91,84.93,16059.0,77.81,77.8191,77.5998,77.618,16059.0
2019-05-24 10:00:00,84.93,84.95,84.85,84.88,19583.0,77.618,77.6363,77.5449,77.5724,19583.0
2019-05-24 10:10:00,84.87,84.96,84.86,84.9,10949.0,77.5632,77.6455,77.5541,77.5906,10949.0
2019-05-24 10:20:00,84.9,84.9,84.71,84.71,23220.0,77.5906,77.5906,77.417,77.417,23220.0
2019-05-24 10:30:00,84.71,84.77,84.67,84.75,6973.0,77.417,77.4718,77.3804,77.4535,6973.0
2019-05-24 10:40:00,84.74,84.81,84.68,84.7,22168.0,77.4444,77.5084,77.3896,77.4078,22168.0
2019-05-24 10:50:00,84.7,84.77,84.35,84.36,20188.0,77.4078,77.4718,77.088,77.0971,20188.0
2019-05-24 11:00:00,84.38,84.4,84.3,84.31,6690.0,77.1154,77.1337,77.0423,77.0514,6690.0
2019-05-24 11:10:00,84.31,84.44,84.24,84.38,10031.0,77.0514,77.1702,76.9875,77.1154,10031.0
2019-05-24 11:20:00,84.36,84.36,84.25,84.26,11138.0,77.0971,77.0971,76.9966,77.0057,11138.0
2019-05-24 11:30:00,84.24,84.39,84.19,84.36,9523.0,76.9875,77.1245,76.9418,77.0971,9523.0
2019-05-24 11:40:00,84.36,84.36,84.29,84.31,10102.0,77.0971,77.0971,77.0331,77.0514,10102.0
2019-05-24 11:50:00,84.31,84.43,84.31,84.38,11622.0,77.0514,77.1611,77.0514,77.1154,11622.0
2019-05-24 12:00:00,84.38,84.41,84.34,84.37,7067.0,77.1154,77.1428,77.0788,77.1063,7067.0
2019-05-24 12:10:00,84.36,84.39,84.25,84.27,15481.0,77.0971,77.1245,76.9966,77.0149,15481.0
2019-05-24 12:20:00,84.29,84.41,84.29,84.4,7652.0,77.0331,77.1428,77.0331,77.1337,7652.0
2019-05-24 12:30:00,84.4,84.51,84.4,84.5,11714.0,77.1337,77.2342,77.1337,77.2251,11714.0
2019-05-24 12:40:00,84.51,84.51,84.42,84.42,5720.0,77.2342,77.2342,77.152,77.152,5720.0
2019-05-24 12:50:00,84.42,84.48,84.39,84.47,7843.0,77.152,77.2068,77.1245,77.1976,7843.0
2019-05-24 13:00:00,84.48,84.5,84.41,84.45,8043.0,77.2068,77.2251,77.1428,77.1794,8043.0
2019-05-24 13:10:00,84.44,84.45,84.35,84.4,8795.0,77.1702,77.1794,77.088,77.1337,8795.0
2019-05-24 13:20:00,84.4,84.47,84.4,84.46,4183.0,77.1337,77.1976,77.1337,77.1885,4183.0
2019-05-24 13:30:00,84.46,84.49,84.44,84.45,8048.0,77.1885,77.2159,77.1702,77.1794,8048.0
2019-05-24 13:40:00,84.46,84.46,84.43,84.46,5541.0,77.1885,77.1885,77.1611,77.1885,5541.0
2019-05-24 13:50:00,84.47,84.51,84.47,84.48,3388.0,77.1976,77.2342,77.1976,77.2068,3388.0
2019-05-24 14:00:00,84.48,84.49,84.4,84.44,13012.0,77.2068,77.2159,77.1337,77.1702,13012.0
2019-05-24 14:10:00,84.45,84.46,84.41,84.44,9192.0,77.1794,77.1885,77.1428,77.1702,9192.0
2019-05-24 14:20:00,84.44,84.46,84.42,84.42,8868.0,77.1702,77.1885,77.152,77.152,8868.0
2019-05-24 14:30:00,84.41,84.49,84.41,84.47,8858.0,77.1428,77.2159,77.1428,77.1976,8858.0
2019-05-24 14:40:00,84.47,84.5,84.45,84.48,7085.0,77.1976,77.2251,77.1794,77.2068,7085.0
2019-05-24 14:50:00,84.48,84.49,84.44,84.48,8959.0,77.2068,77.2159,77.1702,77.2068,8959.0
2019-05-24 15:00:00,84.48,84.58,84.48,84.57,11467.0,77.2068,77.2982,77.2068,77.289,11467.0
2019-05-24 15:10:00,84.57,84.57,84.5,84.5,10026.0,77.289,77.289,77.2251,77.2251,10026.0
2019-05-24 15:20:00,84.5,84.59,84.5,84.54,13837.0,77.2251,77.3073,77.2251,77.2616,13837.0
2019-05-24 15:30:00,84.55,84.57,84.52,84.57,20557.0,77.2708,77.289,77.2433,77.289,20557.0
2019-05-24 15:40:00,84.58,84.59,84.52,84.57,32706.0,77.2982,77.3073,77.2433,77.289,32706.0
2019-05-24 15:50:00,84.57,84.64,84.5,84.59,110396.0,77.289,77.353,77.2251,77.3073,110396.0
2019-05-28 09:30:00,84.76,84.9,84.53,84.83,18777.0,77.4627,77.5906,77.2525,77.5267,18777.0
2019-05-28 09:40:00,84.83,85.01,84.83,84.93,13755.0,77.5267,77.6912,77.5267,77.618,13755.0
2019-05-28 09:50:00,84.92,85.0,84.82,84.91,21180.0,77.6089,77.682,77.5175,77.5998,21180.0
2019-05-28 10:00:00,84.93,85.03,84.89,85.03,20687.0,77.618,77.7094,77.5815,77.7094,20687.0
2019-05-28 10:10:00,85.02,85.02,84.85,84.93,9166.0,77.7003,77.7003,77.5449,77.618,9166.0
2019-05-28 10:20:00,84.93,85.04,84.9,85.01,13655.0,77.618,77.7186,77.5906,77.6912,13655.0
2019-05-28 10:30:00,84.99,85.12,84.89,85.07,19566.0,77.6729,77.7917,77.5815,77.746,19566.0
2019-05-28 10:40:00,85.07,85.16,85.04,85.04,15612.0,77.746,77.8282,77.7186,77.7186,15612.0
2019-05-28 10:50:00,85.04,85.05,84.92,84.97,12273.0,77.7186,77.7277,77.6089,77.6546,12273.0
2019-05-28 11:00:00,84.96,85.01,84.95,84.96,10945.0,77.6455,77.6912,77.6363,77.6455,10945.0
2019-05-28 11:10:00,84.97,85.04,84.92,84.92,14644.0,77.6546,77.7186,77.6089,77.6089,14644.0
2019-05-28 11:20:00,84.93,84.97,84.87,84.87,10808.0,77.618,77.6546,77.5632,77.5632,10808.0
2019-05-28 11:30:00,84.87,84.88,84.73,84.74,13825.0,77.5632,77.5724,77.4353,77.4444,13825.0
2019-05-28 11:40:00,84.75,84.83,84.75,84.77,11052.0,77.4535,77.5267,77.4535,77.4718,11052.0
2019-05-28 11:50:00,84.77,84.84,84.74,84.83,13840.0,77.4718,77.5358,77.4444,77.5267,13840.0
2019-05-28 12:00:00,84.83,84.9,84.8,84.86,11927.0,77.5267,77.5906,77.4992,77.5541,11927.0
2019-05-28 12:10:00,84.87,84.9,84.86,84.89,9080.0,77.5632,77.5906,77.5541,77.5815,9080.0
2019-05-28 12:20:00,84.88,84.99,84.88,84.98,10112.0,77.5724,77.6729,77.5724,77.6637,10112.0
2019-05-28 12:30:00,84.99,85.08,84.99,85.05,16049.0,77.6729,77.7551,77.6729,77.7277,16049.0
2019-05-28 12:40:00,85.05,85.1,85.03,85.09,9283.0,77.7277,77.7734,77.7094,77.7643,9283.0
2019-05-28 12:50:00,85.08,85.1,85.01,85.04,14417.0,77.7551,77.7734,77.6912,77.7186,14417.0
2019-05-28 13:00:00,85.04,85.05,84.9,84.93,12299.0,77.7186,77.7277,77.5906,77.618,12299.0
2019-05-28 13:10:00,84.92,84.95,84.9,84.95,8215.0,77.6089,77.6363,77.5906,77.6363,8215.0
2019-05-28 13:20:00,84.95,84.95,84.88,84.89,7474.0,77.6363,77.6363,77.5724,77.5815,7474.0
2019-05-28 13:30:00,84.89,84.9,84.87,84.88,8515.0,77.5815,77.5906,77.5632,77.5724,8515.0
2019-05-28 13:40:00,84.88,84.89,84.84,84.86,11158.0,77.5724,77.5815,77.5358,77.5541,11158.0
2019-05-28 13:50:00,84.85,84.85,84.78,84.8,7952.0,77.5449,77.5449,77.481,77.4992,7952.0
2019-05-28 14:00:00,84.79,84.8,84.72,84.75,22595.0,77.4901,77.4992,77.4261,77.4535,22595.0
2019-05-28 14:10:00,84.76,84.76,84.67,84.73,12675.0,77.4627,77.4627,77.3804,77.4353,12675.0
2019-05-28 14:20:00,84.73,84.73,84.64,84.67,17721.0,77.4353,77.4353,77.353,77.3804,17721.0
2019-05-28 14:30:00,84.65,84.65,84.58,84.59,16620.0,77.3622,77.3622,77.2982,77.3073,16620.0
2019-05-28 14:40:00,84.59,84.59,84.5,84.54,14262.0,77.3073,77.3073,77.2251,77.2616,14262.0
2019-05-28 14:50:00,84.54,84.54,84.45,84.45,9472.0,77.2616,77.2616,77.1794,77.1794,9472.0
2019-05-28 15:00:00,84.45,84.45,84.35,84.38,10321.0,77.1794,77.1794,77.088,77.1154,10321.0
2019-05-28 15:10:00,84.37,84.39,84.32,84.39,10961.0,77.1063,77.1245,77.0606,77.1245,10961.0
2019-05-28 15:20:00,84.37,84.4,84.26,84.28,14343.0,77.1063,77.1337,77.0057,77.024,14343.0
2019-05-28 15:30:00,84.28,84.3,84.06,84.1,23446.0,77.024,77.0423,76.8229,76.8595,23446.0
2019-05-28 15:40:00,84.09,84.12,84.01,84.12,33680.0,76.8504,76.8778,76.7773,76.8778,33680.0
2019-05-28 15:50:00,84.13,84.3,84.06,84.06,155817.0,76.8869,77.0423,76.8229,76.8229,155817.0
2019-05-29 09:30:00,83.77,83.98,83.45,83.47,33940.0,76.5579,76.7498,76.2655,76.2837,33940.0
2019-05-29 09:40:00,83.49,83.56,83.23,83.39,18317.0,76.302,76.366,76.0644,76.2106,18317.0
2019-05-29 09:50:00,83.39,83.44,83.28,83.37,11728.0,76.2106,76.2563,76.1101,76.1924,11728.0
2019-05-29 10:00:00,83.37,83.46,83.28,83.44,27828.0,76.1924,76.2746,76.1101,76.2563,27828.0
2019-05-29 10:10:00,83.44,83.54,83.39,83.39,18994.0,76.2563,76.3477,76.2106,76.2106,18994.0
2019-05-29 10:20:00,83.42,83.42,83.28,83.42,18442.0,76.238,76.238,76.1101,76.238,18442.0
2019-05-29 10:30:00,83.45,83.64,83.44,83.55,20863.0,76.2655,76.4391,76.2563,76.3569,20863.0
2019-05-29 10:40:00,83.56,83.56,83.17,83.23,30183.0,76.366,76.366,76.0096,76.0644,30183.0
2019-05-29 10:50:00,83.26,83.42,83.21,83.4,13496.0,76.0918,76.238,76.0461,76.2198,13496.0
2019-05-29 11:00:00,83.4,83.58,83.38,83.56,23195.0,76.2198,76.3843,76.2015,76.366,23195.0
2019-05-29 11:10:00,83.56,83.68,83.49,83.68,22104.0,76.366,76.4757,76.302,76.4757,22104.0
2019-05-29 11:20:00,83.67,83.73,83.61,83.7,19398.0,76.4665,76.5214,76.4117,76.4939,19398.0
2019-05-29 11:30:00,83.7,83.78,83.64,83.68,17022.0,76.4939,76.5671,76.4391,76.4757,17022.0
2019-05-29 11:40:00,83.69,83.71,83.59,83.62,14257.0,76.4848,76.5031,76.3934,76.4208,14257.0
2019-05-29 11:50:00,83.6,83.62,83.49,83.53,15297.0,76.4026,76.4208,76.302,76.3386,15297.0
2019-05-29 12:00:00,83.53,83.61,83.47,83.61,11749.0,76.3386,76.4117,76.2837,76.4117,11749.0
2019-05-29 12:10:00,83.6,83.67,83.56,83.67,7738.0,76.4026,76.4665,76.366,76.4665,7738.0
2019-05-29 12:20:00,83.68,83.77,83.65,83.75,13046.0,76.4757,76.5579,76.4482,76.5396,13046.0
2019-05-29 12:30:00,83.76,83.82,83.7,83.76,28277.0,76.5488,76.6036,76.4939,76.5488,28277.0
2019-05-29 12:40:00,83.75,83.78,83.73,83.73,12368.0,76.5396,76.5671,76.5214,76.5214,12368.0
2019-05-29 12:50:00,83.73,83.73,83.59,83.59,13860.0,76.5214,76.5214,76.3934,76.3934,13860.0
2019-05-29 13:00:00,83.59,83.7,83.49,83.7,16603.0,76.3934,76.4939,76.302,76.4939,16603.0
2019-05-29 13:10:00,83.69,83.75,83.66,83.68,10192.0,76.4848,76.5396,76.4574,76.4757,10192.0
2019-05-29 13:20:00,83.67,83.75,83.63,83.73,19455.0,76.4665,76.5396,76.43,76.5214,19455.0
2019-05-29 13:30:00,83.73,83.82,83.68,83.8,28735.0,76.5214,76.6036,76.4757,76.5853,28735.0
2019-05-29 13:40:00,83.78,83.84,83.74,83.84,10180.0,76.5671,76.6219,76.5305,76.6219,10180.0
2019-05-29 13:50:00,83.84,83.85,83.73,83.73,12371.0,76.6219,76.631,76.5214,76.5214,12371.0
2019-05-29 14:00:00,83.75,83.8,83.71,83.72,11266.0,76.5396,76.5853,76.5031,76.5122,11266.0
2019-05-29 14:10:00,83.72,83.73,83.66,83.7,9943.0,76.5122,76.5214,76.4574,76.4939,9943.0
2019-05-29 14:20:00,83.69,83.73,83.65,83.7,9751.0,76.4848,76.5214,76.4482,76.4939,9751.0
2019-05-29 14:30:00,83.71,83.71,83.53,83.53,7065.0,76.5031,76.5031,76.3386,76.3386,7065.0
2019-05-29 14:40:00,83.53,83.53,83.41,83.42,10339.0,76.3386,76.3386,76.2289,76.238,10339.0
2019-05-29 14:50:00,83.4,83.47,83.36,83.46,8334.0,76.2198,76.2837,76.1832,76.2746,8334.0
2019-05-29 15:00:00,83.47,83.51,83.41,83.48,21223.0,76.2837,76.3203,76.2289,76.2929,21223.0
2019-05-29 15:10:00,83.49,83.55,83.47,83.48,8935.0,76.302,76.3569,76.2837,76.2929,8935.0
2019-05-29 15:20:00,83.49,83.55,83.47,83.52,13194.0,76.302,76.3569,76.2837,76.3294,13194.0
2019-05-29 15:30:00,83.52,83.72,83.49,83.68,27382.0,76.3294,76.5122,76.302,76.4757,27382.0
2019-05-29 15:40:00,83.69,83.77,83.63,83.64,22736.0,76.4848,76.5579,76.43,76.4391,22736.0
2019-05-29 15:50:00,83.63,83.71,83.54,83.64,90797.0,76.43,76.5031,76.3477,76.4391,90797.0
2019-05-30 09:30:00,83.81,84.24,83.75,84.16,13861.0,76.5945,76.9875,76.5396,76.9143,13861.0
2019-05-30 09:40:00,84.14,84.24,84.05,84.14,16041.0,76.8961,76.9875,76.8138,76.8961,16041.0
2019-05-30 09:50:00,84.18,84.23,84.0,84.0,19249.0,76.9326,76.9783,76.7681,76.7681,19249.0
2019-05-30 10:00:00,84.04,84.13,83.99,84.1,7937.0,76.8047,76.8869,76.759,76.8595,7937.0
2019-05-30 10:10:00,84.12,84.28,84.07,84.17,8646.0,76.8778,77.024,76.8321,76.9235,8646.0
2019-05-30 10:20:00,84.19,84.23,84.16,84.18,6306.0,76.9418,76.9783,76.9143,76.9326,6306.0
2019-05-30 10:30:00,84.19,84.33,84.18,84.27,16117.0,76.9418,77.0697,76.9326,77.0149,16117.0
2019-05-30 10:40:00,84.29,84.39,84.22,84.3,15049.0,77.0331,77.1245,76.9692,77.0423,15049.0
2019-05-30 10:50:00,84.28,84.29,83.96,84.05,24896.0,77.024,77.0331,76.7316,76.8138,24896.0
2019-05-30 11:00:00,84.07,84.08,83.99,84.05,9893.0,76.8321,76.8412,76.759,76.8138,9893.0
2019-05-30 11:10:00,84.08,84.19,84.07,84.19,12569.0,76.8412,76.9418,76.8321,76.9418,12569.0
2019-05-30 11:20:00,84.2,84.23,84.07,84.12,11267.0,76.9509,76.9783,76.8321,76.8778,11267.0
2019-05-30 11:30:00,84.13,84.13,83.96,84.01,7498.0,76.8869,76.8869,76.7316,76.7773,7498.0
2019-05-30 11:40:00,84.0,84.02,83.88,83.94,9409.0,76.7681,76.7864,76.6584,76.7133,9409.0
2019-05-30 11:50:00,83.98,83.98,83.76,83.79,10453.0,76.7498,76.7498,76.5488,76.5762,10453.0
2019-05-30 12:00:00,83.8,83.85,83.75,83.79,8812.0,76.5853,76.631,76.5396,76.5762,8812.0
2019-05-30 12:10:00,83.77,83.84,83.75,83.77,14467.0,76.5579,76.6219,76.5396,76.5579,14467.0
2019-05-30 12:20:00,83.78,83.87,83.78,83.81,20366.0,76.5671,76.6493,76.5671,76.5945,20366.0
2019-05-30 12:30:00,83.82,83.9,83.79,83.88,13662.0,76.6036,76.6767,76.5762,76.6584,13662.0
2019-05-30 12:40:00,83.89,83.92,83.85,83.91,6300.0,76.6676,76.695,76.631,76.6859,6300.0
2019-05-30 12:50:00,83.93,83.99,83.91,83.99,5634.0,76.7041,76.759,76.6859,76.759,5634.0
2019-05-30 13:00:00,83.98,84.01,83.92,83.94,10398.0,76.7498,76.7773,76.695,76.7133,10398.0
2019-05-30 13:10:00,83.93,84.01,83.93,83.97,6619.0,76.7041,76.7773,76.7041,76.7407,6619.0
2019-05-30 13:20:00,83.99,84.0,83.87,83.88,5883.0,76.759,76.7681,76.6493,76.6584,5883.0
2019-05-30 13:30:00,83.88,83.88,83.82,83.86,8809.0,76.6584,76.6584,76.6036,76.6402,8809.0
2019-05-30 13:40:00,83.88,83.9,83.85,83.9,5991.0,76.6584,76.6767,76.631,76.6767,5991.0
2019-05-30 13:50:00,83.91,83.92,83.86,83.91,7895.0,76.6859,76.695,76.6402,76.6859,7895.0
2019-05-30 14:00:00,83.91,83.97,83.91,83.93,8875.0,76.6859,76.7407,76.6859,76.7041,8875.0
2019-05-30 14:10:00,83.95,83.98,83.93,83.95,11140.0,76.7224,76.7498,76.7041,76.7224,11140.0
2019-05-30 14:20:00,83.95,83.99,83.95,83.96,9726.0,76.7224,76.759,76.7224,76.7316,9726.0
2019-05-30 14:30:00,83.96,83.96,83.81,83.81,7804.0,76.7316,76.7316,76.5945,76.5945,7804.0
2019-05-30 14:40:00,83.81,83.9,83.81,83.9,10817.0,76.5945,76.6767,76.5945,76.6767,10817.0
2019-05-30 14:50:00,83.91,84.05,83.89,84.05,12403.0,76.6859,76.8138,76.6676,76.8138,12403.0
2019-05-30 15:00:00,84.04,84.04,83.93,83.98,12011.0,76.8047,76.8047,76.7041,76.7498,12011.0
2019-05-30 15:10:00,84.0,84.1,83.98,84.01,18119.0,76.7681,76.8595,76.7498,76.7773,18119.0
2019-05-30 15:20:00,84.02,84.15,84.01,84.12,17026.0,76.7864,76.9052,76.7773,76.8778,17026.0
2019-05-30 15:30:00,84.1,84.23,84.07,84.15,31661.0,76.8595,76.9783,76.8321,76.9052,31661.0
2019-05-30 15:40:00,84.15,84.16,83.87,83.95,70519.0,76.9052,76.9143,76.6493,76.7224,70519.0
2019-05-30 15:50:00,83.95,84.0,83.9,83.99,100477.0,76.7224,76.7681,76.6767,76.759,100477.0
2019-05-31 09:30:00,83.48,84.01,83.48,83.75,23678.0,76.2929,76.7773,76.2929,76.5396,23678.0
2019-05-31 09:40:00,83.79,83.8,83.62,83.77,11793.0,76.5762,76.5853,76.4208,76.5579,11793.0
2019-05-31 09:50:00,83.75,83.9,83.69,83.72,29276.0,76.5396,76.6767,76.4848,76.5122,29276.0
2019-05-31 10:00:00,83.74,83.78,83.64,83.74,33302.0,76.5305,76.5671,76.4391,76.5305,33302.0
2019-05-31 10:10:00,83.75,83.8,83.66,83.79,23354.0,76.5396,76.5853,76.4574,76.5762,23354.0
2019-05-31 10:20:00,83.78,83.88,83.73,83.73,37528.0,76.5671,76.6584,76.5214,76.5214,37528.0
2019-05-31 10:30:00,83.75,83.95,83.69,83.86,79591.0,76.5396,76.7224,76.4848,76.6402,79591.0
2019-05-31 10:40:00,83.87,83.87,83.79,83.8,16549.0,76.6493,76.6493,76.5762,76.5853,16549.0
2019-05-31 10:50:00,83.81,83.97,83.8,83.97,15249.0,76.5945,76.7407,76.5853,76.7407,15249.0
2019-05-31 11:00:00,83.97,84.19,83.96,84.11,11438.0,76.7407,76.9418,76.7316,76.8686,11438.0
2019-05-31 11:10:00,84.11,84.32,84.11,84.32,12586.0,76.8686,77.0606,76.8686,77.0606,12586.0
2019-05-31 11:20:00,84.3,84.39,84.3,84.37,14656.0,77.0423,77.1245,77.0423,77.1063,14656.0
2019-05-31 11:30:00,84.37,84.42,84.17,84.17,11580.0,77.1063,77.152,76.9235,76.9235,11580.0
2019-05-31 11:40:00,84.17,84.25,84.15,84.23,7508.0,76.9235,76.9966,76.9052,76.9783,7508.0
2019-05-31 11:50:00,84.23,84.34,84.23,84.33,8512.0,76.9783,77.0788,76.9783,77.0697,8512.0
2019-05-31 12:00:00,84.31,84.31,84.23,84.31,3756.0,77.0514,77.0514,76.9783,77.0514,3756.0
2019-05-31 12:10:00,84.31,84.32,84.2,84.24,4967.0,77.0514,77.0606,76.9509,76.9875,4967.0
2019-05-31 12:20:00,84.25,84.27,84.14,84.14,3561.0,76.9966,77.0149,76.8961,76.8961,3561.0
2019-05-31 12:30:00,84.17,84.19,84.11,84.11,4571.0,76.9235,76.9418,76.8686,76.8686,4571.0
2019-05-31 12:40:00,84.11,84.13,84.06,84.07,6072.0,76.8686,76.8869,76.8229,76.8321,6072.0
2019-05-31 12:50:00,84.06,84.12,84.04,84.09,4601.0,76.8229,76.8778,76.8047,76.8504,4601.0
2019-05-31 13:00:00,84.09,84.12,84.05,84.12,2800.0,76.8504,76.8778,76.8138,76.8778,2800.0
2019-05-31 13:10:00,84.11,84.22,84.11,84.19,12703.0,76.8686,76.9692,76.8686,76.9418,12703.0
2019-05-31 13:20:00,84.19,84.27,84.19,84.27,5460.0,76.9418,77.0149,76.9418,77.0149,5460.0
2019-05-31 13:30:00,84.26,84.3,84.25,84.3,4542.0,77.0057,77.0423,76.9966,77.0423,4542.0
2019-05-31 13:40:00,84.3,84.37,84.3,84.37,9133.0,77.0423,77.1063,77.0423,77.1063,9133.0
2019-05-31 13:50:00,84.36,84.4,84.29,84.37,6535.0,77.0971,77.1337,77.0331,77.1063,6535.0
2019-05-31 14:00:00,84.37,84.37,84.21,84.22,4770.0,77.1063,77.1063,76.96,76.9692,4770.0
2019-05-31 14:10:00,84.2,84.21,84.07,84.12,8924.0,76.9509,76.96,76.8321,76.8778,8924.0
2019-05-31 14:20:00,84.1,84.11,84.01,84.06,10421.0,76.8595,76.8686,76.7773,76.8229,10421.0
2019-05-31 14:30:00,84.06,84.07,83.99,84.02,6143.0,76.8229,76.8321,76.759,76.7864,6143.0
2019-05-31 14:40:00,84.01,84.2,84.0,84.2,14231.0,76.7773,76.9509,76.7681,76.9509,14231.0
2019-05-31 14:50:00,84.21,84.32,84.21,84.32,9547.0,76.96,77.0606,76.96,77.0606,9547.0
2019-05-31 15:00:00,84.31,84.36,84.3,84.33,22500.0,77.0514,77.0971,77.0423,77.0697,22500.0
2019-05-31 15:10:00,84.33,84.45,84.33,84.45,18659.0,77.0697,77.1794,77.0697,77.1794,18659.0
2019-05-31 15:20:00,84.45,84.48,84.39,84.48,52977.0,77.1794,77.2068,77.1245,77.2068,52977.0
2019-05-31 15:30:00,84.47,84.52,84.43,84.45,41141.0,77.1976,77.2433,77.1611,77.1794,41141.0
2019-05-31 15:40:00,84.45,84.68,84.44,84.67,62031.0,77.1794,77.3896,77.1702,77.3804,62031.0
2019-05-31 15:50:00,84.67,84.73,84.56,84.59,107368.0,77.3804,77.4353,77.2799,77.3073,107368.0
2019-06-03 09:30:00,84.85,85.26,84.66,85.19,21001.0,77.5449,77.9196,77.3713,77.8557,21001.0
2019-06-03 09:40:00,85.22,85.27,85.0,85.03,9068.0,77.8831,77.9288,77.682,77.7094,9068.0
2019-06-03 09:50:00,85.06,85.11,84.97,85.04,5304.0,77.7369,77.7825,77.6546,77.7186,5304.0
2019-06-03 10:00:00,85.04,85.07,84.78,85.06,9612.0,77.7186,77.746,77.481,77.7369,9612.0
2019-06-03 10:10:00,85.05,85.13,84.97,85.12,13967.0,77.7277,77.8008,77.6546,77.7917,13967.0
2019-06-03 10:20:00,85.17,85.39,85.16,85.38,9004.0,77.8374,78.0384,77.8282,78.0293,9004.0
2019-06-03 10:30:00,85.35,85.54,85.34,85.54,8165.0,78.0019,78.1755,77.9927,78.1755,8165.0
2019-06-03 10:40:00,85.55,85.6,85.34,85.34,14504.0,78.1847,78.2304,77.9927,77.9927,14504.0
2019-06-03 10:50:00,85.33,85.46,85.32,85.46,8941.0,77.9836,78.1024,77.9745,78.1024,8941.0
2019-06-03 11:00:00,85.44,85.48,85.39,85.43,9400.0,78.0841,78.1207,78.0384,78.075,9400.0
2019-06-03 11:10:00,85.44,85.44,85.33,85.34,15932.0,78.0841,78.0841,77.9836,77.9927,15932.0
2019-06-03 11:20:00,85.33,85.4,85.31,85.35,10513.0,77.9836,78.0476,77.9653,78.0019,10513.0
2019-06-03 11:30:00,85.34,85.34,85.18,85.24,6410.0,77.9927,77.9927,77.8465,77.9014,6410.0
2019-06-03 11:40:00,85.24,85.31,85.21,85.21,9877.0,77.9014,77.9653,77.8739,77.8739,9877.0
2019-06-03 11:50:00,85.21,85.21,85.11,85.14,8405.0,77.8739,77.8739,77.7825,77.81,8405.0
2019-06-03 12:00:00,85.15,85.17,84.95,84.99,7352.0,77.8191,77.8374,77.6363,77.6729,7352.0
2019-06-03 12:10:00,85.01,85.04,84.87,84.87,6349.0,77.6912,77.7186,77.5632,77.5632,6349.0
2019-06-03 12:20:00,84.85,84.88,84.74,84.75,13262.0,77.5449,77.5724,77.4444,77.4535,13262.0
2019-06-03 12:30:00,84.74,84.84,84.71,84.84,14922.0,77.4444,77.5358,77.417,77.5358,14922.0
2019-06-03 12:40:00,84.83,84.86,84.77,84.86,4500.0,77.5267,77.5541,77.4718,77.5541,4500.0
2019-06-03 12:50:00,84.87,84.89,84.76,84.76,7403.0,77.5632,77.5815,77.4627,77.4627,7403.0
2019-06-03 13:00:00,84.78,84.79,84.67,84.79,7917.0,77.481,77.4901,77.3804,77.4901,7917.0
2019-06-03 13:10:00,84.8,84.94,84.79,84.89,5178.0,77.4992,77.6272,77.4901,77.5815,5178.0
2019-06-03 13:20:00,84.89,85.16,84.8,84.98,39195.0,77.5815,77.8282,77.4992,77.6637,39195.0
2019-06-03 13:30:00,84.99,85.0,84.84,84.85,17494.0,77.6729,77.682,77.5358,77.5449,17494.0
2019-06-03 13:40:00,84.85,84.94,84.82,84.84,4917.0,77.5449,77.6272,77.5175,77.5358,4917.0
2019-06-03 13:50:00,84.84,85.04,84.83,85.0,6501.0,77.5358,77.7186,77.5267,77.682,6501.0
2019-06-03 14:00:00,85.01,85.11,84.99,85.11,10833.0,77.6912,77.7825,77.6729,77.7825,10833.0
2019-06-03 14:10:00,85.09,85.09,84.99,85.04,9765.0,77.7643,77.7643,77.6729,77.7186,9765.0
2019-06-03 14:20:00,85.04,85.09,84.99,85.02,5930.0,77.7186,77.7643,77.6729,77.7003,5930.0
2019-06-03 14:30:00,85.04,85.08,84.91,84.94,9277.0,77.7186,77.7551,77.5998,77.6272,9277.0
2019-06-03 14:40:00,84.95,84.96,84.87,84.89,6950.0,77.6363,77.6455,77.5632,77.5815,6950.0
2019-06-03 14:50:00,84.85,84.85,84.76,84.83,14652.0,77.5449,77.5449,77.4627,77.5267,14652.0
2019-06-03 15:00:00,84.84,84.96,84.78,84.93,22611.0,77.5358,77.6455,77.481,77.618,22611.0
2019-06-03 15:10:00,84.91,85.06,84.85,85.02,24461.0,77.5998,77.7369,77.5449,77.7003,24461.0
2019-06-03 15:20:00,85.03,85.16,84.88,84.95,15986.0,77.7094,77.8282,77.5724,77.6363,15986.0
2019-06-03 15:30:00,84.96,85.08,84.88,85.08,33545.0,77.6455,77.7551,77.5724,77.7551,33545.0
2019-06-03 15:40:00,85.08,85.3,85.08,85.23,48794.0,77.7551,77.9562,77.7551,77.8922,48794.0
2019-06-03 15:50:00,85.22,85.57,85.22,85.43,61792.0,77.8831,78.2029,77.8831,78.075,61792.0
2019-06-04 09:30:00,85.87,85.87,85.2,85.25,23578.0,78.4771,78.4771,77.8648,77.9105,23578.0
2019-06-04 09:40:00,85.25,85.4,85.1,85.15,17174.0,77.9105,78.0476,77.7734,77.8191,17174.0
2019-06-04 09:50:00,85.12,85.34,85.07,85.34,9852.0,77.7917,77.9927,77.746,77.9927,9852.0
2019-06-04 10:00:00,85.35,85.36,84.87,84.89,16832.0,78.0019,78.011,77.5632,77.5815,16832.0
2019-06-04 10:10:00,84.87,84.93,84.68,84.86,18663.0,77.5632,77.618,77.3896,77.5541,18663.0
2019-06-04 10:20:00,84.86,84.9,84.76,84.76,15225.0,77.5541,77.5906,77.4627,77.4627,15225.0
2019-06-04 10:30:00,84.76,84.84,84.73,84.79,15700.0,77.4627,77.5358,77.4353,77.4901,15700.0
2019-06-04 10:40:00,84.8,84.81,84.57,84.61,9754.0,77.4992,77.5084,77.289,77.3256,9754.0
2019-06-04 10:50:00,84.6,84.75,84.6,84.69,13180.0,77.3165,77.4535,77.3165,77.3987,13180.0
2019-06-04 11:00:00,84.68,84.89,84.64,84.75,20952.0,77.3896,77.5815,77.353,77.4535,20952.0
2019-06-04 11:10:00,84.71,84.74,84.62,84.64,17214.0,77.417,77.4444,77.3347,77.353,17214.0
2019-06-04 11:20:00,84.65,84.69,84.59,84.64,12199.0,77.3622,77.3987,77.3073,77.353,12199.0
2019-06-04 11:30:00,84.65,84.74,84.65,84.7,15836.0,77.3622,77.4444,77.3622,77.4078,15836.0
2019-06-04 11:40:00,84.7,84.75,84.65,84.68,9026.0,77.4078,77.4535,77.3622,77.3896,9026.0
2019-06-04 11:50:00,84.65,84.7,84.63,84.66,6667.0,77.3622,77.4078,77.3439,77.3713,6667.0
2019-06-04 12:00:00,84.66,84.75,84.66,84.75,7131.0,77.3713,77.4535,77.3713,77.4535,7131.0
2019-06-04 12:10:00,84.75,84.75,84.64,84.67,8038.0,77.4535,77.4535,77.353,77.3804,8038.0
2019-06-04 12:20:00,84.67,84.69,84.63,84.65,3507.0,77.3804,77.3987,77.3439,77.3622,3507.0
2019-06-04 12:30:00,84.66,84.68,84.62,84.67,5930.0,77.3713,77.3896,77.3347,77.3804,5930.0
2019-06-04 12:40:00,84.69,84.73,84.66,84.69,5902.0,77.3987,77.4353,77.3713,77.3987,5902.0
2019-06-04 12:50:00,84.71,84.8,84.71,84.74,22180.0,77.417,77.4992,77.417,77.4444,22180.0
2019-06-04 13:00:00,84.73,84.76,84.7,84.72,28917.0,77.4353,77.4627,77.4078,77.4261,28917.0
2019-06-04 13:10:00,84.73,84.74,84.67,84.69,10922.0,77.4353,77.4444,77.3804,77.3987,10922.0
2019-06-04 13:20:00,84.7,84.74,84.65,84.7,12796.0,77.4078,77.4444,77.3622,77.4078,12796.0
2019-06-04 13:30:00,84.7,84.77,84.65,84.65,21337.0,77.4078,77.4718,77.3622,77.3622,21337.0
2019-06-04 13:40:00,84.67,84.68,84.6,84.62,17728.0,77.3804,77.3896,77.3165,77.3347,17728.0
2019-06-04 13:50:00,84.62,84.66,84.56,84.58,15929.0,77.3347,77.3713,77.2799,77.2982,15929.0
2019-06-04 14:00:00,84.58,84.62,84.5,84.5,12313.0,77.2982,77.3347,77.2251,77.2251,12313.0
2019-06-04 14:10:00,84.52,84.54,84.44,84.44,6173.0,77.2433,77.2616,77.1702,77.1702,6173.0
2019-06-04 14:20:00,84.46,84.46,84.35,84.36,37772.0,77.1885,77.1885,77.088,77.0971,37772.0
2019-06-04 14:30:00,84.37,84.37,84.24,84.25,10339.0,77.1063,77.1063,76.9875,76.9966,10339.0
2019-06-04 14:40:00,84.23,84.28,84.21,84.23,29308.0,76.9783,77.024,76.96,76.9783,29308.0
2019-06-04 14:50:00,84.22,84.24,84.12,84.14,19525.0,76.9692,76.9875,76.8778,76.8961,19525.0
2019-06-04 15:00:00,84.15,84.29,84.14,84.22,20050.0,76.9052,77.0331,76.8961,76.9692,20050.0
2019-06-04 15:10:00,84.22,84.3,84.2,84.3,16824.0,76.9692,77.0423,76.9509,77.0423,16824.0
2019-06-04 15:20:00,84.3,84.37,84.28,84.35,27702.0,77.0423,77.1063,77.024,77.088,27702.0
2019-06-04 15:30:00,84.34,84.35,84.25,84.26,93152.0,77.0788,77.088,76.9966,77.0057,93152.0
2019-06-04 15:40:00,84.26,84.37,84.21,84.24,72316.0,77.0057,77.1063,76.96,76.9875,72316.0
2019-06-04 15:50:00,84.24,84.55,84.24,84.52,174471.0,76.9875,77.2708,76.9875,77.2433,174471.0
2019-06-05 09:30:00,84.91,85.41,84.63,85.23,30158.0,77.5998,78.0567,77.3439,77.8922,30158.0
2019-06-05 09:40:00,85.25,85.52,85.25,85.5,25781.0,77.9105,78.1573,77.9105,78.139,25781.0
2019-06-05 09:50:00,85.48,85.58,85.35,85.58,6122.0,78.1207,78.2121,78.0019,78.2121,6122.0
2019-06-05 10:00:00,85.6,85.67,85.46,85.47,15312.0,78.2304,78.2943,78.1024,78.1116,15312.0
2019-06-05 10:10:00,85.5,85.69,85.48,85.66,14085.0,78.139,78.3126,78.1207,78.2852,14085.0
2019-06-05 10:20:00,85.7,85.97,85.67,85.9,36593.0,78.3218,78.5685,78.2943,78.5045,36593.0
2019-06-05 10:30:00,85.92,86.02,85.82,85.86,12109.0,78.5228,78.6142,78.4314,78.468,12109.0
2019-06-05 10:40:00,85.83,85.91,85.75,85.78,10915.0,78.4406,78.5137,78.3674,78.3949,10915.0
2019-06-05 10:50:00,85.79,85.79,85.64,85.72,9696.0,78.404,78.404,78.2669,78.34,9696.0
2019-06-05 11:00:00,85.74,85.78,85.65,85.72,10360.0,78.3583,78.3949,78.2761,78.34,10360.0
2019-06-05 11:10:00,85.71,85.84,85.71,85.84,9916.0,78.3309,78.4497,78.3309,78.4497,9916.0
2019-06-05 11:20:00,85.86,86.0,85.84,85.98,7147.0,78.468,78.5959,78.4497,78.5776,7147.0
2019-06-05 11:30:00,85.98,85.99,85.88,85.91,8096.0,78.5776,78.5868,78.4863,78.5137,8096.0
2019-06-05 11:40:00,85.93,85.96,85.87,85.91,7385.0,78.532,78.5594,78.4771,78.5137,7385.0
2019-06-05 11:50:00,85.92,85.98,85.91,85.96,5797.0,78.5228,78.5776,78.5137,78.5594,5797.0
2019-06-05 12:00:00,85.97,85.99,85.95,85.99,8572.0,78.5685,78.5868,78.5502,78.5868,8572.0
2019-06-05 12:10:00,85.98,86.0,85.96,85.97,11534.0,78.5776,78.5959,78.5594,78.5685,11534.0
2019-06-05 12:20:00,85.97,86.03,85.97,86.0,8637.0,78.5685,78.6233,78.5685,78.5959,8637.0
2019-06-05 12:30:00,85.99,85.99,85.78,85.79,8106.0,78.5868,78.5868,78.3949,78.404,8106.0
2019-06-05 12:40:00,85.78,85.9,85.78,85.88,3997.0,78.3949,78.5045,78.3949,78.4863,3997.0
2019-06-05 12:50:00,85.9,85.91,85.84,85.84,5372.0,78.5045,78.5137,78.4497,78.4497,5372.0
2019-06-05 13:00:00,85.84,85.97,85.84,85.96,7985.0,78.4497,78.5685,78.4497,78.5594,7985.0
2019-06-05 13:10:00,85.96,86.01,85.92,85.96,8329.0,78.5594,78.6051,78.5228,78.5594,8329.0
2019-06-05 13:20:00,85.96,85.98,85.88,85.94,6516.0,78.5594,78.5776,78.4863,78.5411,6516.0
2019-06-05 13:30:00,85.95,85.96,85.9,85.92,6334.0,78.5502,78.5594,78.5045,78.5228,6334.0
2019-06-05 13:40:00,85.91,85.92,85.87,85.89,4978.0,78.5137,78.5228,78.4771,78.4954,4978.0
2019-06-05 13:50:00,85.88,85.97,85.87,85.97,10247.0,78.4863,78.5685,78.4771,78.5685,10247.0
2019-06-05 14:00:00,85.97,85.98,85.93,85.94,17476.0,78.5685,78.5776,78.532,78.5411,17476.0
2019-06-05 14:10:00,85.94,86.05,85.92,85.96,15212.0,78.5411,78.6416,78.5228,78.5594,15212.0
2019-06-05 14:20:00,85.95,86.0,85.94,85.97,4763.0,78.5502,78.5959,78.5411,78.5685,4763.0
2019-06-05 14:30:00,86.0,86.0,85.88,85.89,10620.0,78.5959,78.5959,78.4863,78.4954,10620.0
2019-06-05 14:40:00,85.87,85.88,85.74,85.75,8197.0,78.4771,78.4863,78.3583,78.3674,8197.0
2019-06-05 14:50:00,85.74,85.78,85.68,85.74,12787.0,78.3583,78.3949,78.3035,78.3583,12787.0
2019-06-05 15:00:00,85.73,85.82,85.72,85.8,6174.0,78.3492,78.4314,78.34,78.4131,6174.0
2019-06-05 15:10:00,85.79,85.83,85.75,85.82,7637.0,78.404,78.4406,78.3674,78.4314,7637.0
2019-06-05 15:20:00,85.8,85.82,85.77,85.82,8366.0,78.4131,78.4314,78.3857,78.4314,8366.0
2019-06-05 15:30:00,85.81,85.81,85.68,85.76,14489.0,78.4223,78.4223,78.3035,78.3766,14489.0
2019-06-05 15:40:00,85.78,85.97,85.77,85.95,17959.0,78.3949,78.5685,78.3857,78.5502,17959.0
2019-06-05 15:50:00,85.95,86.21,85.95,86.19,81808.0,78.5502,78.7878,78.5502,78.7696,81808.0
2019-06-06 09:30:00,86.19,86.36,85.77,85.95,15460.0,78.7696,78.9249,78.3857,78.5502,15460.0
2019-06-06 09:40:00,85.98,86.03,85.89,85.96,7175.0,78.5776,78.6233,78.4954,78.5594,7175.0
2019-06-06 09:50:00,85.99,86.07,85.91,86.02,12121.0,78.5868,78.6599,78.5137,78.6142,12121.0
2019-06-06 10:00:00,85.99,86.07,85.95,86.0,26175.0,78.5868,78.6599,78.5502,78.5959,26175.0
2019-06-06 10:10:00,86.01,86.07,85.94,86.0,13599.0,78.6051,78.6599,78.5411,78.5959,13599.0
2019-06-06 10:20:00,85.99,86.02,85.84,85.84,6971.0,78.5868,78.6142,78.4497,78.4497,6971.0
2019-06-06 10:30:00,85.85,85.88,85.79,85.84,11633.0,78.4588,78.4863,78.404,78.4497,11633.0
2019-06-06 10:40:00,85.85,85.89,85.8,85.84,17458.0,78.4588,78.4954,78.4131,78.4497,17458.0
2019-06-06 10:50:00,85.85,85.94,85.85,85.94,8911.0,78.4588,78.5411,78.4588,78.5411,8911.0
2019-06-06 11:00:00,85.94,85.95,85.84,85.91,10130.0,78.5411,78.5502,78.4497,78.5137,10130.0
2019-06-06 11:10:00,85.91,85.91,85.83,85.84,8104.0,78.5137,78.5137,78.4406,78.4497,8104.0
2019-06-06 11:20:00,85.85,85.99,85.81,85.97,17913.0,78.4588,78.5868,78.4223,78.5685,17913.0
2019-06-06 11:30:00,85.97,86.09,85.96,86.06,6228.0,78.5685,78.6782,78.5594,78.6508,6228.0
2019-06-06 11:40:00,86.09,86.12,85.91,85.91,5802.0,78.6782,78.7056,78.5137,78.5137,5802.0
2019-06-06 11:50:00,85.91,85.97,85.85,85.92,4715.0,78.5137,78.5685,78.4588,78.5228,4715.0
2019-06-06 12:00:00,85.92,85.97,85.88,85.93,6779.0,78.5228,78.5685,78.4863,78.532,6779.0
2019-06-06 12:10:00,85.93,85.96,85.88,85.96,4357.0,78.532,78.5594,78.4863,78.5594,4357.0
2019-06-06 12:20:00,85.95,85.98,85.85,85.89,3300.0,78.5502,78.5776,78.4588,78.4954,3300.0
2019-06-06 12:30:00,85.87,86.01,85.85,85.97,7201.0,78.4771,78.6051,78.4588,78.5685,7201.0
2019-06-06 12:40:00,85.95,86.11,85.95,86.11,5864.0,78.5502,78.6965,78.5502,78.6965,5864.0
2019-06-06 12:50:00,86.09,86.13,86.06,86.13,4387.0,78.6782,78.7147,78.6508,78.7147,4387.0
2019-06-06 13:00:00,86.13,86.19,86.12,86.17,8920.0,78.7147,78.7696,78.7056,78.7513,8920.0
2019-06-06 13:10:00,86.17,86.26,86.17,86.24,11864.0,78.7513,78.8335,78.7513,78.8153,11864.0
2019-06-06 13:20:00,86.23,86.35,86.22,86.35,12255.0,78.8061,78.9158,78.797,78.9158,12255.0
2019-06-06 13:30:00,86.35,86.39,86.34,86.37,10363.0,78.9158,78.9523,78.9067,78.9341,10363.0
2019-06-06 13:40:00,86.36,86.41,86.35,86.35,12761.0,78.9249,78.9706,78.9158,78.9158,12761.0
2019-06-06 13:50:00,86.36,86.38,86.32,86.38,10602.0,78.9249,78.9432,78.8884,78.9432,10602.0
2019-06-06 14:00:00,86.38,86.44,86.37,86.38,8268.0,78.9432,78.998,78.9341,78.9432,8268.0
2019-06-06 14:10:00,86.38,86.41,86.32,86.35,14288.0,78.9432,78.9706,78.8884,78.9158,14288.0
2019-06-06 14:20:00,86.36,86.36,86.15,86.17,9819.0,78.9249,78.9249,78.733,78.7513,9819.0
2019-06-06 14:30:00,86.19,86.31,86.17,86.23,14385.0,78.7696,78.8792,78.7513,78.8061,14385.0
2019-06-06 14:40:00,86.23,86.31,86.21,86.21,8608.0,78.8061,78.8792,78.7878,78.7878,8608.0
2019-06-06 14:50:00,86.23,86.31,86.21,86.28,9237.0,78.8061,78.8792,78.7878,78.8518,9237.0
2019-06-06 15:00:00,86.29,86.31,86.25,86.26,6368.0,78.861,78.8792,78.8244,78.8335,6368.0
2019-06-06 15:10:00,86.27,86.4,86.24,86.39,6946.0,78.8427,78.9615,78.8153,78.9523,6946.0
2019-06-06 15:20:00,86.39,86.46,86.35,86.43,16483.0,78.9523,79.0163,78.9158,78.9889,16483.0
2019-06-06 15:30:00,86.43,86.55,86.4,86.46,20452.0,78.9889,79.0986,78.9615,79.0163,20452.0
2019-06-06 15:40:00,86.46,86.46,86.36,86.42,23164.0,79.0163,79.0163,78.9249,78.9798,23164.0
2019-06-06 15:50:00,86.42,86.52,86.34,86.4,64843.0,78.9798,79.0712,78.9067,78.9615,64843.0
2019-06-07 09:30:00,86.86,87.07,86.68,86.87,18682.0,79.3819,79.5738,79.2174,79.391,18682.0
2019-06-07 09:40:00,86.86,86.94,86.78,86.92,29251.0,79.3819,79.455,79.3088,79.4367,29251.0
2019-06-07 09:50:00,86.91,86.91,86.75,86.88,19598.0,79.4276,79.4276,79.2814,79.4002,19598.0
2019-06-07 10:00:00,86.88,87.0,86.81,87.0,15702.0,79.4002,79.5098,79.3362,79.5098,15702.0
2019-06-07 10:10:00,87.0,87.09,86.91,87.07,13461.0,79.5098,79.5921,79.4276,79.5738,13461.0
2019-06-07 10:20:00,87.08,87.26,87.08,87.17,7300.0,79.5829,79.7474,79.5829,79.6652,7300.0
2019-06-07 10:30:00,87.21,87.3,87.21,87.22,8052.0,79.7018,79.784,79.7018,79.7109,8052.0
2019-06-07 10:40:00,87.23,87.38,87.2,87.33,15009.0,79.72,79.8571,79.6926,79.8114,15009.0
2019-06-07 10:50:00,87.33,87.47,87.28,87.47,7962.0,79.8114,79.9394,79.7657,79.9394,7962.0
2019-06-07 11:00:00,87.47,87.48,87.39,87.39,13555.0,79.9394,79.9485,79.8663,79.8663,13555.0
2019-06-07 11:10:00,87.39,87.46,87.36,87.46,8515.0,79.8663,79.9302,79.8388,79.9302,8515.0
2019-06-07 11:20:00,87.45,87.49,87.37,87.37,9734.0,79.9211,79.9576,79.848,79.848,9734.0
2019-06-07 11:30:00,87.36,87.38,87.14,87.14,5975.0,79.8388,79.8571,79.6378,79.6378,5975.0
2019-06-07 11:40:00,87.13,87.2,87.09,87.19,10027.0,79.6286,79.6926,79.5921,79.6835,10027.0
2019-06-07 11:50:00,87.19,87.22,87.15,87.18,8160.0,79.6835,79.7109,79.6469,79.6743,8160.0
2019-06-07 12:00:00,87.18,87.18,87.12,87.15,12052.0,79.6743,79.6743,79.6195,79.6469,12052.0
2019-06-07 12:10:00,87.15,87.29,87.15,87.21,5671.0,79.6469,79.7749,79.6469,79.7018,5671.0
2019-06-07 12:20:00,87.21,87.22,87.1,87.15,13334.0,79.7018,79.7109,79.6012,79.6469,13334.0
2019-06-07 12:30:00,87.17,87.2,87.16,87.18,10278.0,79.6652,79.6926,79.6561,79.6743,10278.0
2019-06-07 12:40:00,87.19,87.2,87.15,87.16,4441.0,79.6835,79.6926,79.6469,79.6561,4441.0
2019-06-07 12:50:00,87.15,87.25,87.14,87.25,4358.0,79.6469,79.7383,79.6378,79.7383,4358.0
2019-06-07 13:00:00,87.25,87.26,87.18,87.19,5738.0,79.7383,79.7474,79.6743,79.6835,5738.0
2019-06-07 13:10:00,87.18,87.19,87.14,87.15,8290.0,79.6743,79.6835,79.6378,79.6469,8290.0
2019-06-07 13:20:00,87.16,87.17,86.97,86.97,5283.0,79.6561,79.6652,79.4824,79.4824,5283.0
2019-06-07 13:30:00,87.0,87.07,86.98,87.04,5173.0,79.5098,79.5738,79.4916,79.5464,5173.0
2019-06-07 13:40:00,87.05,87.05,86.99,86.99,5675.0,79.5555,79.5555,79.5007,79.5007,5675.0
2019-06-07 13:50:00,86.98,86.99,86.9,86.91,6456.0,79.4916,79.5007,79.4184,79.4276,6456.0
2019-06-07 14:00:00,86.89,86.89,86.83,86.88,8474.0,79.4093,79.4093,79.3545,79.4002,8474.0
2019-06-07 14:10:00,86.91,86.91,86.8,86.82,5498.0,79.4276,79.4276,79.3271,79.3453,5498.0
2019-06-07 14:20:00,86.81,86.86,86.79,86.82,9080.0,79.3362,79.3819,79.3179,79.3453,9080.0
2019-06-07 14:30:00,86.84,86.86,86.8,86.8,9461.0,79.3636,79.3819,79.3271,79.3271,9461.0
2019-06-07 14:40:00,86.8,86.81,86.71,86.71,8661.0,79.3271,79.3362,79.2448,79.2448,8661.0
2019-06-07 14:50:00,86.7,86.79,86.7,86.74,7460.0,79.2357,79.3179,79.2357,79.2722,7460.0
2019-06-07 15:00:00,86.75,86.86,86.74,86.8,13805.0,79.2814,79.3819,79.2722,79.3271,13805.0
2019-06-07 15:10:00,86.81,86.95,86.8,86.92,8664.0,79.3362,79.4641,79.3271,79.4367,8664.0
2019-06-07 15:20:00,86.92,87.05,86.92,87.04,10742.0,79.4367,79.5555,79.4367,79.5464,10742.0
2019-06-07 15:30:00,87.03,87.06,86.9,86.94,15446.0,79.5372,79.5647,79.4184,79.455,15446.0
2019-06-07 15:40:00,86.94,86.98,86.83,86.89,23668.0,79.455,79.4916,79.3545,79.4093,23668.0
2019-06-07 15:50:00,86.89,86.91,86.79,86.79,50220.0,79.4093,79.4276,79.3179,79.3179,50220.0
2019-06-10 09:30:00,86.94,87.16,86.5,86.54,12954.0,79.455,79.6561,79.0529,79.0894,12954.0
2019-06-10 09:40:00,86.5,86.76,86.45,86.69,6844.0,79.0529,79.2905,79.0072,79.2265,6844.0
2019-06-10 09:50:00,86.58,86.58,86.44,86.58,4460.0,79.126,79.126,78.998,79.126,4460.0
2019-06-10 10:00:00,86.58,86.74,86.51,86.68,5714.0,79.126,79.2722,79.062,79.2174,5714.0
2019-06-10 10:10:00,86.67,86.68,86.61,86.64,3281.0,79.2082,79.2174,79.1534,79.1808,3281.0
2019-06-10 10:20:00,86.65,86.65,86.41,86.44,7654.0,79.19,79.19,78.9706,78.998,7654.0
2019-06-10 10:30:00,86.43,86.56,86.38,86.54,2700.0,78.9889,79.1077,78.9432,79.0894,2700.0
2019-06-10 10:40:00,86.54,86.6,86.52,86.54,2800.0,79.0894,79.1443,79.0712,79.0894,2800.0
2019-06-10 10:50:00,86.58,86.58,86.49,86.49,4892.0,79.126,79.126,79.0437,79.0437,4892.0
2019-06-10 11:00:00,86.5,86.53,86.45,86.47,5770.0,79.0529,79.0803,79.0072,79.0255,5770.0
2019-06-10 11:10:00,86.48,86.51,86.45,86.46,4878.0,79.0346,79.062,79.0072,79.0163,4878.0
2019-06-10 11:20:00,86.51,86.6,86.5,86.58,11111.0,79.062,79.1443,79.0529,79.126,11111.0
2019-06-10 11:30:00,86.58,86.7,86.58,86.68,6116.0,79.126,79.2357,79.126,79.2174,6116.0
2019-06-10 11:40:00,86.68,86.7,86.64,86.64,3753.0,79.2174,79.2357,79.1808,79.1808,3753.0
2019-06-10 11:50:00,86.65,86.65,86.6,86.62,3505.0,79.19,79.19,79.1443,79.1625,3505.0
2019-06-10 12:00:00,86.63,86.63,86.55,86.55,5420.0,79.1717,79.1717,79.0986,79.0986,5420.0
2019-06-10 12:10:00,86.57,86.58,86.51,86.53,3810.0,79.1169,79.126,79.062,79.0803,3810.0
2019-06-10 12:20:00,86.51,86.53,86.46,86.5,2198.0,79.062,79.0803,79.0163,79.0529,2198.0
2019-06-10 12:30:00,86.48,86.48,86.34,86.36,2952.0,79.0346,79.0346,78.9067,78.9249,2952.0
2019-06-10 12:40:00,86.37,86.38,86.33,86.34,2718.0,78.9341,78.9432,78.8975,78.9067,2718.0
2019-06-10 12:50:00,86.34,86.42,86.34,86.42,5053.0,78.9067,78.9798,78.9067,78.9798,5053.0
2019-06-10 13:00:00,86.43,86.59,86.43,86.58,12853.0,78.9889,79.1351,78.9889,79.126,12853.0
2019-06-10 13:10:00,86.58,86.66,86.54,86.55,6033.0,79.126,79.1991,79.0894,79.0986,6033.0
2019-06-10 13:20:00,86.55,86.59,86.54,86.55,6309.0,79.0986,79.1351,79.0894,79.0986,6309.0
2019-06-10 13:30:00,86.54,86.59,86.53,86.57,4844.0,79.0894,79.1351,79.0803,79.1169,4844.0
2019-06-10 13:40:00,86.58,86.64,86.54,86.64,4455.0,79.126,79.1808,79.0894,79.1808,4455.0
2019-06-10 13:50:00,86.65,86.68,86.59,86.6,5112.0,79.19,79.2174,79.1351,79.1443,5112.0
2019-06-10 14:00:00,86.61,86.62,86.53,86.61,3282.0,79.1534,79.1625,79.0803,79.1534,3282.0
2019-06-10 14:10:00,86.6,86.66,86.53,86.63,15942.0,79.1443,79.1991,79.0803,79.1717,15942.0
2019-06-10 14:20:00,86.61,86.68,86.59,86.63,4755.0,79.1534,79.2174,79.1351,79.1717,4755.0
2019-06-10 14:30:00,86.64,86.74,86.6,86.74,8150.0,79.1808,79.2722,79.1443,79.2722,8150.0
2019-06-10 14:40:00,86.74,86.78,86.72,86.77,4920.0,79.2722,79.3088,79.2539,79.2996,4920.0
2019-06-10 14:50:00,86.77,86.79,86.71,86.78,7944.0,79.2996,79.3179,79.2448,79.3088,7944.0
2019-06-10 15:00:00,86.77,86.83,86.76,86.78,7487.0,79.2996,79.3545,79.2905,79.3088,7487.0
2019-06-10 15:10:00,86.78,86.82,86.75,86.79,8478.0,79.3088,79.3453,79.2814,79.3179,8478.0
2019-06-10 15:20:00,86.79,86.79,86.62,86.64,15521.0,79.3179,79.3179,79.1625,79.1808,15521.0
2019-06-10 15:30:00,86.63,86.73,86.58,86.7,22651.0,79.1717,79.2631,79.126,79.2357,22651.0
2019-06-10 15:40:00,86.72,86.78,86.69,86.73,22662.0,79.2539,79.3088,79.2265,79.2631,22662.0
2019-06-10 15:50:00,86.73,86.78,86.57,86.57,81808.0,79.2631,79.3088,79.1169,79.1169,81808.0
2019-06-11 09:30:00,86.67,86.86,86.45,86.45,12486.0,79.2082,79.3819,79.0072,79.0072,12486.0
2019-06-11 09:40:00,86.44,86.57,86.39,86.5,6513.0,78.998,79.1169,78.9523,79.0529,6513.0
2019-06-11 09:50:00,86.51,86.57,86.46,86.51,11866.0,79.062,79.1169,79.0163,79.062,11866.0
2019-06-11 10:00:00,86.53,86.59,86.38,86.54,26113.0,79.0803,79.1351,78.9432,79.0894,26113.0
2019-06-11 10:10:00,86.54,86.56,86.46,86.56,12959.0,79.0894,79.1077,79.0163,79.1077,12959.0
2019-06-11 10:20:00,86.57,86.65,86.53,86.59,13499.0,79.1169,79.19,79.0803,79.1351,13499.0
2019-06-11 10:30:00,86.59,86.59,86.29,86.32,13035.0,79.1351,79.1351,78.861,78.8884,13035.0
2019-06-11 10:40:00,86.34,86.47,86.34,86.38,7161.0,78.9067,79.0255,78.9067,78.9432,7161.0
2019-06-11 10:50:00,86.35,86.37,86.31,86.33,8934.0,78.9158,78.9341,78.8792,78.8975,8934.0
2019-06-11 11:00:00,86.32,86.37,86.27,86.3,11517.0,78.8884,78.9341,78.8427,78.8701,11517.0
2019-06-11 11:10:00,86.29,86.41,86.27,86.41,9106.0,78.861,78.9706,78.8427,78.9706,9106.0
2019-06-11 11:20:00,86.39,86.41,86.34,86.39,9865.0,78.9523,78.9706,78.9067,78.9523,9865.0
2019-06-11 11:30:00,86.38,86.38,86.2,86.25,10202.0,78.9432,78.9432,78.7787,78.8244,10202.0
2019-06-11 11:40:00,86.25,86.27,86.15,86.27,9507.0,78.8244,78.8427,78.733,78.8427,9507.0
2019-06-11 11:50:00,86.27,86.31,86.23,86.23,6766.0,78.8427,78.8792,78.8061,78.8061,6766.0
2019-06-11 12:00:00,86.22,86.22,86.12,86.18,9933.0,78.797,78.797,78.7056,78.7604,9933.0
2019-06-11 12:10:00,86.18,86.18,86.02,86.04,7483.0,78.7604,78.7604,78.6142,78.6325,7483.0
2019-06-11 12:20:00,86.04,86.05,85.97,86.0,7615.0,78.6325,78.6416,78.5685,78.5959,7615.0
2019-06-11 12:30:00,86.04,86.15,86.04,86.13,8082.0,78.6325,78.733,78.6325,78.7147,8082.0
2019-06-11 12:40:00,86.12,86.12,86.03,86.04,6101.0,78.7056,78.7056,78.6233,78.6325,6101.0
2019-06-11 12:50:00,86.03,86.03,85.94,85.94,8547.0,78.6233,78.6233,78.5411,78.5411,8547.0
2019-06-11 13:00:00,85.92,85.98,85.91,85.91,6517.0,78.5228,78.5776,78.5137,78.5137,6517.0
2019-06-11 13:10:00,85.9,86.01,85.9,86.01,5595.0,78.5045,78.6051,78.5045,78.6051,5595.0
2019-06-11 13:20:00,86.02,86.07,85.99,85.99,4720.0,78.6142,78.6599,78.5868,78.5868,4720.0
2019-06-11 13:30:00,85.99,86.02,85.96,86.01,5041.0,78.5868,78.6142,78.5594,78.6051,5041.0
2019-06-11 13:40:00,86.01,86.03,85.96,86.0,6829.0,78.6051,78.6233,78.5594,78.5959,6829.0
2019-06-11 13:50:00,86.0,86.12,86.0,86.12,6245.0,78.5959,78.7056,78.5959,78.7056,6245.0
2019-06-11 14:00:00,86.13,86.23,86.13,86.2,7185.0,78.7147,78.8061,78.7147,78.7787,7185.0
2019-06-11 14:10:00,86.2,86.29,86.18,86.28,9808.0,78.7787,78.861,78.7604,78.8518,9808.0
2019-06-11 14:20:00,86.28,86.31,86.21,86.22,11054.0,78.8518,78.8792,78.7878,78.797,11054.0
2019-06-11 14:30:00,86.22,86.22,86.05,86.06,13637.0,78.797,78.797,78.6416,78.6508,13637.0
2019-06-11 14:40:00,86.07,86.1,86.02,86.04,10969.0,78.6599,78.6873,78.6142,78.6325,10969.0
2019-06-11 14:50:00,86.04,86.04,85.97,86.0,16919.0,78.6325,78.6325,78.5685,78.5959,16919.0
2019-06-11 15:00:00,85.99,86.01,85.87,85.93,30771.0,78.5868,78.6051,78.4771,78.532,30771.0
2019-06-11 15:10:00,85.94,86.0,85.93,85.94,21038.0,78.5411,78.5959,78.532,78.5411,21038.0
2019-06-11 15:20:00,85.94,85.96,85.87,85.91,22971.0,78.5411,78.5594,78.4771,78.5137,22971.0
2019-06-11 15:30:00,85.9,86.09,85.89,86.09,24580.0,78.5045,78.6782,78.4954,78.6782,24580.0
2019-06-11 15:40:00,86.09,86.09,85.98,86.0,61601.0,78.6782,78.6782,78.5776,78.5959,61601.0
2019-06-11 15:50:00,86.01,86.25,85.99,86.15,99333.0,78.6051,78.8244,78.5868,78.733,99333.0
2019-06-12 09:30:00,86.33,86.52,86.04,86.51,21796.0,78.8975,79.0712,78.6325,79.062,21796.0
2019-06-12 09:40:00,86.48,86.5,86.24,86.36,17142.0,79.0346,79.0529,78.8153,78.9249,17142.0
2019-06-12 09:50:00,86.36,86.39,86.21,86.22,40923.0,78.9249,78.9523,78.7878,78.797,40923.0
2019-06-12 10:00:00,86.24,86.35,86.16,86.19,37783.0,78.8153,78.9158,78.7422,78.7696,37783.0
2019-06-12 10:10:00,86.18,86.26,86.16,86.26,17912.0,78.7604,78.8335,78.7422,78.8335,17912.0
2019-06-12 10:20:00,86.27,86.27,86.06,86.13,18624.0,78.8427,78.8427,78.6508,78.7147,18624.0
2019-06-12 10:30:00,86.12,86.44,86.09,86.4,25453.0,78.7056,78.998,78.6782,78.9615,25453.0
2019-06-12 10:40:00,86.41,86.51,86.36,86.49,12938.0,78.9706,79.062,78.9249,79.0437,12938.0
2019-06-12 10:50:00,86.5,86.52,86.37,86.39,15936.0,79.0529,79.0712,78.9341,78.9523,15936.0
2019-06-12 11:00:00,86.39,86.48,86.36,86.42,16508.0,78.9523,79.0346,78.9249,78.9798,16508.0
2019-06-12 11:10:00,86.42,86.49,86.42,86.49,9560.0,78.9798,79.0437,78.9798,79.0437,9560.0
2019-06-12 11:20:00,86.49,86.51,86.42,86.48,11903.0,79.0437,79.062,78.9798,79.0346,11903.0
2019-06-12 11:30:00,86.49,86.56,86.47,86.56,11530.0,79.0437,79.1077,79.0255,79.1077,11530.0
2019-06-12 11:40:00,86.55,86.57,86.46,86.46,9479.0,79.0986,79.1169,79.0163,79.0163,9479.0
2019-06-12 11:50:00,86.46,86.51,86.45,86.47,9652.0,79.0163,79.062,79.0072,79.0255,9652.0
2019-06-12 12:00:00,86.47,86.49,86.43,86.47,5667.0,79.0255,79.0437,78.9889,79.0255,5667.0
2019-06-12 12:10:00,86.49,86.53,86.48,86.53,6294.0,79.0437,79.0803,79.0346,79.0803,6294.0
2019-06-12 12:20:00,86.52,86.61,86.5,86.61,16788.0,79.0712,79.1534,79.0529,79.1534,16788.0
2019-06-12 12:30:00,86.61,86.66,86.61,86.65,5903.0,79.1534,79.1991,79.1534,79.19,5903.0
2019-06-12 12:40:00,86.65,86.71,86.64,86.7,7859.0,79.19,79.2448,79.1808,79.2357,7859.0
2019-06-12 12:50:00,86.7,86.77,86.7,86.76,7647.0,79.2357,79.2996,79.2357,79.2905,7647.0
2019-06-12 13:00:00,86.77,86.77,86.73,86.74,9567.0,79.2996,79.2996,79.2631,79.2722,9567.0
2019-06-12 13:10:00,86.74,86.74,86.63,86.68,12897.0,79.2722,79.2722,79.1717,79.2174,12897.0
2019-06-12 13:20:00,86.7,86.73,86.64,86.7,8257.0,79.2357,79.2631,79.1808,79.2357,8257.0
2019-06-12 13:30:00,86.71,86.72,86.61,86.62,8137.0,79.2448,79.2539,79.1534,79.1625,8137.0
2019-06-12 13:40:00,86.62,86.68,86.61,86.68,9836.0,79.1625,79.2174,79.1534,79.2174,9836.0
2019-06-12 13:50:00,86.7,86.73,86.68,86.7,9388.0,79.2357,79.2631,79.2174,79.2357,9388.0
2019-06-12 14:00:00,86.7,86.72,86.66,86.7,13162.0,79.2357,79.2539,79.1991,79.2357,13162.0
2019-06-12 14:10:00,86.71,86.75,86.68,86.7,7076.0,79.2448,79.2814,79.2174,79.2357,7076.0
2019-06-12 14:20:00,86.71,86.75,86.7,86.73,9164.0,79.2448,79.2814,79.2357,79.2631,9164.0
2019-06-12 14:30:00,86.73,86.75,86.65,86.7,15796.0,79.2631,79.2814,79.19,79.2357,15796.0
2019-06-12 14:40:00,86.7,86.77,86.7,86.77,9573.0,79.2357,79.2996,79.2357,79.2996,9573.0
2019-06-12 14:50:00,86.77,86.82,86.77,86.8,7028.0,79.2996,79.3453,79.2996,79.3271,7028.0
2019-06-12 15:00:00,86.81,86.81,86.76,86.8,11721.0,79.3362,79.3362,79.2905,79.3271,11721.0
2019-06-12 15:10:00,86.79,86.8,86.7,86.73,12926.0,79.3179,79.3271,79.2357,79.2631,12926.0
2019-06-12 15:20:00,86.72,86.77,86.7,86.73,15244.0,79.2539,79.2996,79.2357,79.2631,15244.0
2019-06-12 15:30:00,86.73,86.77,86.64,86.64,32322.0,79.2631,79.2996,79.1808,79.1808,32322.0
2019-06-12 15:40:00,86.64,86.75,86.63,86.7,41366.0,79.1808,79.2814,79.1717,79.2357,41366.0
2019-06-12 15:50:00,86.71,86.82,86.69,86.81,87808.0,79.2448,79.3453,79.2265,79.3362,87808.0
2019-06-13 09:30:00,86.8,86.97,86.63,86.75,8638.0,79.3271,79.4824,79.1717,79.2814,8638.0
2019-06-13 09:40:00,86.71,86.87,86.55,86.67,5617.0,79.2448,79.391,79.0986,79.2082,5617.0
2019-06-13 09:50:00,86.71,86.78,86.57,86.59,5037.0,79.2448,79.3088,79.1169,79.1351,5037.0
2019-06-13 10:00:00,86.56,86.7,86.48,86.52,7537.0,79.1077,79.2357,79.0346,79.0712,7537.0
2019-06-13 10:10:00,86.5,86.65,86.5,86.57,1690.0,79.0529,79.19,79.0529,79.1169,1690.0
2019-06-13 10:20:00,86.61,86.61,86.52,86.54,4115.0,79.1534,79.1534,79.0712,79.0894,4115.0
2019-06-13 10:30:00,86.54,86.56,86.48,86.5,4717.0,79.0894,79.1077,79.0346,79.0529,4717.0
2019-06-13 10:40:00,86.52,86.54,86.46,86.5,2983.0,79.0712,79.0894,79.0163,79.0529,2983.0
2019-06-13 10:50:00,86.49,86.49,86.36,86.37,5053.0,79.0437,79.0437,78.9249,78.9341,5053.0
2019-06-13 11:00:00,86.38,86.38,86.05,86.11,7845.0,78.9432,78.9432,78.6416,78.6965,7845.0
2019-06-13 11:10:00,86.11,86.18,86.1,86.18,3747.0,78.6965,78.7604,78.6873,78.7604,3747.0
2019-06-13 11:20:00,86.24,86.39,86.24,86.34,5984.0,78.8153,78.9523,78.8153,78.9067,5984.0
2019-06-13 11:30:00,86.34,86.41,86.33,86.4,3446.0,78.9067,78.9706,78.8975,78.9615,3446.0
2019-06-13 11:40:00,86.41,86.42,86.29,86.33,8108.0,78.9706,78.9798,78.861,78.8975,8108.0
2019-06-13 11:50:00,86.33,86.38,86.28,86.35,4754.0,78.8975,78.9432,78.8518,78.9158,4754.0
2019-06-13 12:00:00,86.32,86.35,86.25,86.25,4307.0,78.8884,78.9158,78.8244,78.8244,4307.0
2019-06-13 12:10:00,86.26,86.27,86.22,86.24,9646.0,78.8335,78.8427,78.797,78.8153,9646.0
2019-06-13 12:20:00,86.2,86.25,86.2,86.2,3618.0,78.7787,78.8244,78.7787,78.7787,3618.0
2019-06-13 12:30:00,86.22,86.32,86.22,86.32,6979.0,78.797,78.8884,78.797,78.8884,6979.0
2019-06-13 12:40:00,86.31,86.32,86.23,86.3,13954.0,78.8792,78.8884,78.8061,78.8701,13954.0
2019-06-13 12:50:00,86.32,86.34,86.32,86.32,3843.0,78.8884,78.9067,78.8884,78.8884,3843.0
2019-06-13 13:00:00,86.34,86.36,86.32,86.32,13318.0,78.9067,78.9249,78.8884,78.8884,13318.0
2019-06-13 13:10:00,86.32,86.34,86.3,86.33,4967.0,78.8884,78.9067,78.8701,78.8975,4967.0
2019-06-13 13:20:00,86.33,86.35,86.32,86.33,7208.0,78.8975,78.9158,78.8884,78.8975,7208.0
2019-06-13 13:30:00,86.33,86.34,86.32,86.33,6223.0,78.8975,78.9067,78.8884,78.8975,6223.0
2019-06-13 13:40:00,86.32,86.34,86.3,86.34,4033.0,78.8884,78.9067,78.8701,78.9067,4033.0
2019-06-13 13:50:00,86.36,86.38,86.31,86.32,4030.0,78.9249,78.9432,78.8792,78.8884,4030.0
2019-06-13 14:00:00,86.33,86.33,86.27,86.27,3237.0,78.8975,78.8975,78.8427,78.8427,3237.0
2019-06-13 14:10:00,86.28,86.31,86.18,86.19,8320.0,78.8518,78.8792,78.7604,78.7696,8320.0
2019-06-13 14:20:00,86.2,86.26,86.19,86.26,4462.0,78.7787,78.8335,78.7696,78.8335,4462.0
2019-06-13 14:30:00,86.25,86.26,86.2,86.2,4371.0,78.8244,78.8335,78.7787,78.7787,4371.0
2019-06-13 14:40:00,86.22,86.24,86.17,86.22,6335.0,78.797,78.8153,78.7513,78.797,6335.0
2019-06-13 14:50:00,86.23,86.25,86.2,86.2,4815.0,78.8061,78.8244,78.7787,78.7787,4815.0
2019-06-13 15:00:00,86.21,86.21,86.09,86.11,10888.0,78.7878,78.7878,78.6782,78.6965,10888.0
2019-06-13 15:10:00,86.12,86.12,85.97,85.99,7898.0,78.7056,78.7056,78.5685,78.5868,7898.0
2019-06-13 15:20:00,86.0,86.0,85.91,85.93,10766.0,78.5959,78.5959,78.5137,78.532,10766.0
2019-06-13 15:30:00,85.92,86.03,85.92,85.99,23116.0,78.5228,78.6233,78.5228,78.5868,23116.0
2019-06-13 15:40:00,86.0,86.01,85.93,85.98,20552.0,78.5959,78.6051,78.532,78.5776,20552.0
2019-06-13 15:50:00,85.98,86.21,85.97,86.2,69509.0,78.5776,78.7878,78.5685,78.7787,69509.0
2019-06-14 09:30:00,86.07,86.07,85.69,85.75,15363.0,78.6599,78.6599,78.3126,78.3674,15363.0
2019-06-14 09:40:00,85.72,86.08,85.72,86.06,11920.0,78.34,78.669,78.34,78.6508,11920.0
2019-06-14 09:50:00,86.07,86.62,86.05,86.62,9019.0,78.6599,79.1625,78.6416,79.1625,9019.0
2019-06-14 10:00:00,86.53,86.53,86.35,86.5,12346.0,79.0803,79.0803,78.9158,79.0529,12346.0
2019-06-14 10:10:00,86.46,86.52,86.46,86.49,7558.0,79.0163,79.0712,79.0163,79.0437,7558.0
2019-06-14 10:20:00,86.49,86.51,86.36,86.38,6885.0,79.0437,79.062,78.9249,78.9432,6885.0
2019-06-14 10:30:00,86.4,86.43,86.31,86.35,7876.0,78.9615,78.9889,78.8792,78.9158,7876.0
2019-06-14 10:40:00,86.33,86.5,86.31,86.5,7299.0,78.8975,79.0529,78.8792,79.0529,7299.0
2019-06-14 10:50:00,86.5,86.5,86.42,86.49,4804.0,79.0529,79.0529,78.9798,79.0437,4804.0
2019-06-14 11:00:00,86.51,86.51,86.44,86.46,5340.0,79.062,79.062,78.998,79.0163,5340.0
2019-06-14 11:10:00,86.46,86.46,86.32,86.35,7847.0,79.0163,79.0163,78.8884,78.9158,7847.0
2019-06-14 11:20:00,86.35,86.53,86.35,86.53,5616.0,78.9158,79.0803,78.9158,79.0803,5616.0
2019-06-14 11:30:00,86.51,86.7,86.51,86.59,28360.0,79.062,79.2357,79.062,79.1351,28360.0
2019-06-14 11:40:00,86.59,86.59,86.51,86.56,6482.0,79.1351,79.1351,79.062,79.1077,6482.0
2019-06-14 11:50:00,86.56,86.61,86.46,86.52,8692.0,79.1077,79.1534,79.0163,79.0712,8692.0
2019-06-14 12:00:00,86.51,86.56,86.48,86.49,4179.0,79.062,79.1077,79.0346,79.0437,4179.0
2019-06-14 12:10:00,86.48,86.51,86.47,86.49,2900.0,79.0346,79.062,79.0255,79.0437,2900.0
2019-06-14 12:20:00,86.51,86.68,86.51,86.67,17124.0,79.062,79.2174,79.062,79.2082,17124.0
2019-06-14 12:30:00,86.65,86.67,86.64,86.65,6114.0,79.19,79.2082,79.1808,79.19,6114.0
2019-06-14 12:40:00,86.65,86.71,86.63,86.71,22829.0,79.19,79.2448,79.1717,79.2448,22829.0
2019-06-14 12:50:00,86.73,86.75,86.68,86.71,7996.0,79.2631,79.2814,79.2174,79.2448,7996.0
2019-06-14 13:00:00,86.71,86.76,86.7,86.74,3915.0,79.2448,79.2905,79.2357,79.2722,3915.0
2019-06-14 13:10:00,86.74,86.83,86.74,86.81,27016.0,79.2722,79.3545,79.2722,79.3362,27016.0
2019-06-14 13:20:00,86.81,86.82,86.72,86.74,5149.0,79.3362,79.3453,79.2539,79.2722,5149.0
2019-06-14 13:30:00,86.72,86.76,86.71,86.74,3210.0,79.2539,79.2905,79.2448,79.2722,3210.0
2019-06-14 13:40:00,86.74,86.8,86.73,86.8,9281.0,79.2722,79.3271,79.2631,79.3271,9281.0
2019-06-14 13:50:00,86.79,86.79,86.72,86.72,3907.0,79.3179,79.3179,79.2539,79.2539,3907.0
2019-06-14 14:00:00,86.7,86.81,86.68,86.79,11828.0,79.2357,79.3362,79.2174,79.3179,11828.0
2019-06-14 14:10:00,86.78,86.89,86.78,86.87,16047.0,79.3088,79.4093,79.3088,79.391,16047.0
2019-06-14 14:20:00,86.86,86.91,86.86,86.9,3550.0,79.3819,79.4276,79.3819,79.4184,3550.0
2019-06-14 14:30:00,86.89,86.91,86.88,86.89,2892.0,79.4093,79.4276,79.4002,79.4093,2892.0
2019-06-14 14:40:00,86.89,86.96,86.88,86.96,10747.0,79.4093,79.4733,79.4002,79.4733,10747.0
2019-06-14 14:50:00,86.95,87.0,86.94,86.99,11311.0,79.4641,79.5098,79.455,79.5007,11311.0
2019-06-14 15:00:00,86.99,87.03,86.96,86.98,7176.0,79.5007,79.5372,79.4733,79.4916,7176.0
2019-06-14 15:10:00,86.96,87.03,86.94,87.01,15458.0,79.4733,79.5372,79.455,79.519,15458.0
2019-06-14 15:20:00,87.01,87.14,87.0,87.11,11669.0,79.519,79.6378,79.5098,79.6104,11669.0
2019-06-14 15:30:00,87.1,87.21,87.1,87.19,13874.0,79.6012,79.7018,79.6012,79.6835,13874.0
2019-06-14 15:40:00,87.18,87.18,87.05,87.09,23505.0,79.6743,79.6743,79.5555,79.5921,23505.0
2019-06-14 15:50:00,87.08,87.12,86.98,86.99,81335.0,79.5829,79.6195,79.4916,79.5007,81335.0
2019-06-17 09:30:00,87.27,87.27,87.12,87.16,14852.0,79.7566,79.7566,79.6195,79.6561,14852.0
2019-06-17 09:40:00,87.17,87.2,87.09,87.2,4536.0,79.6652,79.6926,79.5921,79.6926,4536.0
2019-06-17 09:50:00,87.15,87.23,87.07,87.22,4197.0,79.6469,79.72,79.5738,79.7109,4197.0
2019-06-17 10:00:00,87.17,87.17,86.93,86.94,7513.0,79.6652,79.6652,79.4459,79.455,7513.0
2019-06-17 10:10:00,86.93,87.0,86.93,86.97,3989.0,79.4459,79.5098,79.4459,79.4824,3989.0
2019-06-17 10:20:00,86.97,87.0,86.8,86.83,10205.0,79.4824,79.5098,79.3271,79.3545,10205.0
2019-06-17 10:30:00,86.84,86.88,86.76,86.88,6296.0,79.3636,79.4002,79.2905,79.4002,6296.0
2019-06-17 10:40:00,86.88,86.89,86.78,86.79,9656.0,79.4002,79.4093,79.3088,79.3179,9656.0
2019-06-17 10:50:00,86.8,86.9,86.78,86.88,7136.0,79.3271,79.4184,79.3088,79.4002,7136.0
2019-06-17 11:00:00,86.87,86.89,86.83,86.85,6577.0,79.391,79.4093,79.3545,79.3727,6577.0
2019-06-17 11:10:00,86.83,86.91,86.82,86.88,6418.0,79.3545,79.4276,79.3453,79.4002,6418.0
2019-06-17 11:20:00,86.88,86.9,86.82,86.83,7620.0,79.4002,79.4184,79.3453,79.3545,7620.0
2019-06-17 11:30:00,86.83,86.88,86.76,86.77,29681.0,79.3545,79.4002,79.2905,79.2996,29681.0
2019-06-17 11:40:00,86.76,86.76,86.71,86.71,6617.0,79.2905,79.2905,79.2448,79.2448,6617.0
2019-06-17 11:50:00,86.71,86.71,86.62,86.64,4214.0,79.2448,79.2448,79.1625,79.1808,4214.0
2019-06-17 12:00:00,86.65,86.71,86.63,86.71,7064.0,79.19,79.2448,79.1717,79.2448,7064.0
2019-06-17 12:10:00,86.7,86.77,86.69,86.77,5707.0,79.2357,79.2996,79.2265,79.2996,5707.0
2019-06-17 12:20:00,86.76,86.76,86.73,86.73,3469.0,79.2905,79.2905,79.2631,79.2631,3469.0
2019-06-17 12:30:00,86.72,86.79,86.7,86.79,9533.0,79.2539,79.3179,79.2357,79.3179,9533.0
2019-06-17 12:40:00,86.78,86.83,86.77,86.83,5537.0,79.3088,79.3545,79.2996,79.3545,5537.0
2019-06-17 12:50:00,86.83,86.85,86.77,86.81,4163.0,79.3545,79.3727,79.2996,79.3362,4163.0
2019-06-17 13:00:00,86.81,86.82,86.74,86.75,6302.0,79.3362,79.3453,79.2722,79.2814,6302.0
2019-06-17 13:10:00,86.74,86.74,86.67,86.72,7496.0,79.2722,79.2722,79.2082,79.2539,7496.0
2019-06-17 13:20:00,86.71,86.71,86.61,86.64,6699.0,79.2448,79.2448,79.1534,79.1808,6699.0
2019-06-17 13:30:00,86.63,86.74,86.61,86.73,4662.0,79.1717,79.2722,79.1534,79.2631,4662.0
2019-06-17 13:40:00,86.74,86.83,86.72,86.8,6566.0,79.2722,79.3545,79.2539,79.3271,6566.0
2019-06-17 13:50:00,86.77,86.86,86.77,86.85,3598.0,79.2996,79.3819,79.2996,79.3727,3598.0
2019-06-17 14:00:00,86.85,86.86,86.74,86.74,5009.0,79.3727,79.3819,79.2722,79.2722,5009.0
2019-06-17 14:10:00,86.75,86.79,86.73,86.78,5248.0,79.2814,79.3179,79.2631,79.3088,5248.0
2019-06-17 14:20:00,86.78,86.84,86.78,86.8,6587.0,79.3088,79.3636,79.3088,79.3271,6587.0
2019-06-17 14:30:00,86.79,86.84,86.78,86.83,5302.0,79.3179,79.3636,79.3088,79.3545,5302.0
2019-06-17 14:40:00,86.83,86.87,86.83,86.86,3387.0,79.3545,79.391,79.3545,79.3819,3387.0
2019-06-17 14:50:00,86.86,86.88,86.78,86.78,7233.0,79.3819,79.4002,79.3088,79.3088,7233.0
2019-06-17 15:00:00,86.78,86.82,86.77,86.81,5637.0,79.3088,79.3453,79.2996,79.3362,5637.0
2019-06-17 15:10:00,86.8,86.85,86.8,86.8,9371.0,79.3271,79.3727,79.3271,79.3271,9371.0
2019-06-17 15:20:00,86.8,86.82,86.76,86.81,9109.0,79.3271,79.3453,79.2905,79.3362,9109.0
2019-06-17 15:30:00,86.81,86.82,86.74,86.76,17697.0,79.3362,79.3453,79.2722,79.2905,17697.0
2019-06-17 15:40:00,86.76,86.82,86.74,86.75,27194.0,79.2905,79.3453,79.2722,79.2814,27194.0
2019-06-17 15:50:00,86.72,86.79,86.64,86.76,79218.0,79.2539,79.3179,79.1808,79.2905,79218.0
2019-06-18 09:30:00,86.9,87.16,86.72,86.94,21616.0,79.4184,79.6561,79.2539,79.455,21616.0
2019-06-18 09:40:00,86.92,87.02,86.67,86.87,11414.0,79.4367,79.5281,79.2082,79.391,11414.0
2019-06-18 09:50:00,86.8,86.81,86.45,86.56,36930.0,79.3271,79.3362,79.0072,79.1077,36930.0
2019-06-18 10:00:00,86.55,86.67,86.45,86.52,8544.0,79.0986,79.2082,79.0072,79.0712,8544.0
2019-06-18 10:10:00,86.48,86.63,86.48,86.63,5180.0,79.0346,79.1717,79.0346,79.1717,5180.0
2019-06-18 10:20:00,86.65,86.67,86.4,86.44,11312.0,79.19,79.2082,78.9615,78.998,11312.0
2019-06-18 10:30:00,86.44,86.54,86.39,86.54,3200.0,78.998,79.0894,78.9523,79.0894,3200.0
2019-06-18 10:40:00,86.6,86.71,86.57,86.7,4040.0,79.1443,79.2448,79.1169,79.2357,4040.0
2019-06-18 10:50:00,86.69,86.82,86.69,86.82,8777.0,79.2265,79.3453,79.2265,79.3453,8777.0
2019-06-18 11:00:00,86.82,86.84,86.6,86.66,36677.0,79.3453,79.3636,79.1443,79.1991,36677.0
2019-06-18 11:10:00,86.67,86.86,86.65,86.84,23246.0,79.2082,79.3819,79.19,79.3636,23246.0
2019-06-18 11:20:00,86.83,86.86,86.71,86.78,6279.0,79.3545,79.3819,79.2448,79.3088,6279.0
2019-06-18 11:30:00,86.77,86.83,86.71,86.83,2620.0,79.2996,79.3545,79.2448,79.3545,2620.0
2019-06-18 11:40:00,86.78,86.82,86.7,86.7,3948.0,79.3088,79.3453,79.2357,79.2357,3948.0
2019-06-18 11:50:00,86.73,86.81,86.73,86.78,3944.0,79.2631,79.3362,79.2631,79.3088,3944.0
2019-06-18 12:00:00,86.8,86.8,86.75,86.75,2011.0,79.3271,79.3271,79.2814,79.2814,2011.0
2019-06-18 12:10:00,86.75,86.81,86.64,86.64,5118.0,79.2814,79.3362,79.1808,79.1808,5118.0
2019-06-18 12:20:00,86.66,86.75,86.66,86.75,3200.0,79.1991,79.2814,79.1991,79.2814,3200.0
2019-06-18 12:30:00,86.76,86.78,86.66,86.7,2360.0,79.2905,79.3088,79.1991,79.2357,2360.0
2019-06-18 12:40:00,86.7,86.73,86.65,86.68,3230.0,79.2357,79.2631,79.19,79.2174,3230.0
2019-06-18 12:50:00,86.64,86.73,86.64,86.73,1838.0,79.1808,79.2631,79.1808,79.2631,1838.0
2019-06-18 13:00:00,86.7,86.73,86.62,86.67,4889.0,79.2357,79.2631,79.1625,79.2082,4889.0
2019-06-18 13:10:00,86.64,86.7,86.62,86.7,2567.0,79.1808,79.2357,79.1625,79.2357,2567.0
2019-06-18 13:20:00,86.71,86.76,86.63,86.66,8731.0,79.2448,79.2905,79.1717,79.1991,8731.0
2019-06-18 13:30:00,86.64,86.71,86.64,86.71,2706.0,79.1808,79.2448,79.1808,79.2448,2706.0
2019-06-18 13:40:00,86.69,86.75,86.64,86.72,4551.0,79.2265,79.2814,79.1808,79.2539,4551.0
2019-06-18 13:50:00,86.72,86.77,86.69,86.77,3199.0,79.2539,79.2996,79.2265,79.2996,3199.0
2019-06-18 14:00:00,86.77,86.79,86.68,86.71,5920.0,79.2996,79.3179,79.2174,79.2448,5920.0
2019-06-18 14:10:00,86.73,86.77,86.68,86.68,4458.0,79.2631,79.2996,79.2174,79.2174,4458.0
2019-06-18 14:20:00,86.68,86.74,86.63,86.65,6352.0,79.2174,79.2722,79.1717,79.19,6352.0
2019-06-18 14:30:00,86.67,86.71,86.59,86.59,6126.0,79.2082,79.2448,79.1351,79.1351,6126.0
2019-06-18 14:40:00,86.58,86.65,86.55,86.61,5323.0,79.126,79.19,79.0986,79.1534,5323.0
2019-06-18 14:50:00,86.6,86.62,86.55,86.61,5658.0,79.1443,79.1625,79.0986,79.1534,5658.0
2019-06-18 15:00:00,86.6,86.61,86.53,86.53,6414.0,79.1443,79.1534,79.0803,79.0803,6414.0
2019-06-18 15:10:00,86.57,86.61,86.54,86.59,4475.0,79.1169,79.1534,79.0894,79.1351,4475.0
2019-06-18 15:20:00,86.58,86.62,86.56,86.61,8586.0,79.126,79.1625,79.1077,79.1534,8586.0
2019-06-18 15:30:00,86.6,86.65,86.53,86.59,12650.0,79.1443,79.19,79.0803,79.1351,12650.0
2019-06-18 15:40:00,86.59,86.6,86.48,86.49,27719.0,79.1351,79.1443,79.0346,79.0437,27719.0
2019-06-18 15:50:00,86.49,86.5,86.26,86.31,149201.0,79.0437,79.0529,78.8335,78.8792,149201.0
2019-06-19 09:30:00,86.29,86.45,86.06,86.42,12639.0,78.861,79.0072,78.6508,78.9798,12639.0
2019-06-19 09:40:00,86.41,86.44,86.22,86.34,3755.0,78.9706,78.998,78.797,78.9067,3755.0
2019-06-19 09:50:00,86.35,86.48,86.31,86.48,9385.0,78.9158,79.0346,78.8792,79.0346,9385.0
2019-06-19 10:00:00,86.49,86.53,86.42,86.49,6515.0,79.0437,79.0803,78.9798,79.0437,6515.0
2019-06-19 10:10:00,86.49,86.52,86.38,86.41,3103.0,79.0437,79.0712,78.9432,78.9706,3103.0
2019-06-19 10:20:00,86.43,86.53,86.41,86.46,3352.0,78.9889,79.0803,78.9706,79.0163,3352.0
2019-06-19 10:30:00,86.46,86.46,86.26,86.38,6757.0,79.0163,79.0163,78.8335,78.9432,6757.0
2019-06-19 10:40:00,86.34,86.38,86.28,86.36,2449.0,78.9067,78.9432,78.8518,78.9249,2449.0
2019-06-19 10:50:00,86.38,86.39,86.3,86.32,2012.0,78.9432,78.9523,78.8701,78.8884,2012.0
2019-06-19 11:00:00,86.34,86.39,86.32,86.39,3832.0,78.9067,78.9523,78.8884,78.9523,3832.0
2019-06-19 11:10:00,86.37,86.41,86.34,86.35,3300.0,78.9341,78.9706,78.9067,78.9158,3300.0
2019-06-19 11:20:00,86.33,86.41,86.31,86.41,3718.0,78.8975,78.9706,78.8792,78.9706,3718.0
2019-06-19 11:30:00,86.4,86.41,86.35,86.35,3050.0,78.9615,78.9706,78.9158,78.9158,3050.0
2019-06-19 11:40:00,86.39,86.39,86.34,86.35,5196.0,78.9523,78.9523,78.9067,78.9158,5196.0
2019-06-19 11:50:00,86.37,86.47,86.36,86.39,5000.0,78.9341,79.0255,78.9249,78.9523,5000.0
2019-06-19 12:00:00,86.38,86.41,86.35,86.38,4270.0,78.9432,78.9706,78.9158,78.9432,4270.0
2019-06-19 12:10:00,86.39,86.39,86.36,86.39,2606.0,78.9523,78.9523,78.9249,78.9523,2606.0
2019-06-19 12:20:00,86.39,86.44,86.39,86.44,2997.0,78.9523,78.998,78.9523,78.998,2997.0
2019-06-19 12:30:00,86.44,86.44,86.39,86.39,2590.0,78.998,78.998,78.9523,78.9523,2590.0
2019-06-19 12:40:00,86.38,86.38,86.33,86.37,5296.0,78.9432,78.9432,78.8975,78.9341,5296.0
2019-06-19 12:50:00,86.38,86.41,86.37,86.4,1600.0,78.9432,78.9706,78.9341,78.9615,1600.0
2019-06-19 13:00:00,86.4,86.4,86.29,86.29,8007.0,78.9615,78.9615,78.861,78.861,8007.0
2019-06-19 13:10:00,86.28,86.32,86.26,86.29,2615.0,78.8518,78.8884,78.8335,78.861,2615.0
2019-06-19 13:20:00,86.29,86.36,86.27,86.34,4491.0,78.861,78.9249,78.8427,78.9067,4491.0
2019-06-19 13:30:00,86.35,86.36,86.33,86.36,2953.0,78.9158,78.9249,78.8975,78.9249,2953.0
2019-06-19 13:40:00,86.35,86.36,86.32,86.33,3914.0,78.9158,78.9249,78.8884,78.8975,3914.0
2019-06-19 13:50:00,86.34,86.36,86.3,86.35,5984.0,78.9067,78.9249,78.8701,78.9158,5984.0
2019-06-19 14:00:00,86.38,86.59,86.24,86.53,27583.0,78.9432,79.1351,78.8153,79.0803,27583.0
2019-06-19 14:10:00,86.56,86.61,86.53,86.59,7437.0,79.1077,79.1534,79.0803,79.1351,7437.0
2019-06-19 14:20:00,86.58,86.62,86.55,86.59,5569.0,79.126,79.1625,79.0986,79.1351,5569.0
2019-06-19 14:30:00,86.59,86.76,86.58,86.67,9825.0,79.1351,79.2905,79.126,79.2082,9825.0
2019-06-19 14:40:00,86.64,86.7,86.62,86.63,3967.0,79.1808,79.2357,79.1625,79.1717,3967.0
2019-06-19 14:50:00,86.62,86.73,86.62,86.67,10844.0,79.1625,79.2631,79.1625,79.2082,10844.0
2019-06-19 15:00:00,86.68,86.78,86.68,86.77,7118.0,79.2174,79.3088,79.2174,79.2996,7118.0
2019-06-19 15:10:00,86.78,86.82,86.75,86.82,7115.0,79.3088,79.3453,79.2814,79.3453,7115.0
2019-06-19 15:20:00,86.81,86.82,86.74,86.81,9524.0,79.3362,79.3453,79.2722,79.3362,9524.0
2019-06-19 15:30:00,86.82,86.82,86.69,86.7,16984.0,79.3453,79.3453,79.2265,79.2357,16984.0
2019-06-19 15:40:00,86.69,86.8,86.69,86.7,30175.0,79.2265,79.3271,79.2265,79.2357,30175.0
2019-06-19 15:50:00,86.7,86.75,86.63,86.67,61079.0,79.2357,79.2814,79.1717,79.2082,61079.0
2019-06-20 09:30:00,86.82,87.1,86.47,86.8,32828.0,79.3453,79.6012,79.0255,79.3271,32828.0
2019-06-20 09:40:00,86.81,87.0,86.79,87.0,16251.0,79.3362,79.5098,79.3179,79.5098,16251.0
2019-06-20 09:50:00,86.97,86.97,86.85,86.86,8549.0,79.4824,79.4824,79.3727,79.3819,8549.0
2019-06-20 10:00:00,86.86,86.94,86.81,86.91,12515.0,79.3819,79.455,79.3362,79.4276,12515.0
2019-06-20 10:10:00,86.91,87.01,86.9,86.98,9561.0,79.4276,79.519,79.4184,79.4916,9561.0
2019-06-20 10:20:00,86.98,87.03,86.86,86.87,18051.0,79.4916,79.5372,79.3819,79.391,18051.0
2019-06-20 10:30:00,86.87,86.89,86.73,86.77,8748.0,79.391,79.4093,79.2631,79.2996,8748.0
2019-06-20 10:40:00,86.83,86.83,86.73,86.73,5239.0,79.3545,79.3545,79.2631,79.2631,5239.0
2019-06-20 10:50:00,86.73,86.88,86.73,86.85,17970.0,79.2631,79.4002,79.2631,79.3727,17970.0
2019-06-20 11:00:00,86.85,86.93,86.76,86.76,21707.0,79.3727,79.4459,79.2905,79.2905,21707.0
2019-06-20 11:10:00,86.75,86.8,86.72,86.77,10577.0,79.2814,79.3271,79.2539,79.2996,10577.0
2019-06-20 11:20:00,86.78,86.78,86.65,86.67,16554.0,79.3088,79.3088,79.19,79.2082,16554.0
2019-06-20 11:30:00,86.67,86.68,86.57,86.6,6391.0,79.2082,79.2174,79.1169,79.1443,6391.0
2019-06-20 11:40:00,86.6,86.64,86.53,86.59,12990.0,79.1443,79.1808,79.0803,79.1351,12990.0
2019-06-20 11:50:00,86.61,86.61,86.48,86.55,51139.0,79.1534,79.1534,79.0346,79.0986,51139.0
2019-06-20 12:00:00,86.53,86.62,86.52,86.6,30443.0,79.0803,79.1625,79.0712,79.1443,30443.0
2019-06-20 12:10:00,86.6,86.6,86.4,86.45,9321.0,79.1443,79.1443,78.9615,79.0072,9321.0
2019-06-20 12:20:00,86.45,86.63,86.45,86.57,49924.0,79.0072,79.1717,79.0072,79.1169,49924.0
2019-06-20 12:30:00,86.59,86.59,86.43,86.51,79635.0,79.1351,79.1351,78.9889,79.062,79635.0
2019-06-20 12:40:00,86.52,86.55,86.49,86.54,20154.0,79.0712,79.0986,79.0437,79.0894,20154.0
2019-06-20 12:50:00,86.55,86.73,86.51,86.66,38060.0,79.0986,79.2631,79.062,79.1991,38060.0
2019-06-20 13:00:00,86.69,86.86,86.69,86.75,38563.0,79.2265,79.3819,79.2265,79.2814,38563.0
2019-06-20 13:10:00,86.74,86.76,86.62,86.75,12239.0,79.2722,79.2905,79.1625,79.2814,12239.0
2019-06-20 13:20:00,86.75,86.76,86.63,86.7,24258.0,79.2814,79.2905,79.1717,79.2357,24258.0
2019-06-20 13:30:00,86.7,86.73,86.64,86.72,113682.0,79.2357,79.2631,79.1808,79.2539,113682.0
2019-06-20 13:40:00,86.72,86.83,86.67,86.79,60180.0,79.2539,79.3545,79.2082,79.3179,60180.0
2019-06-20 13:50:00,86.79,86.82,86.7,86.76,91874.0,79.3179,79.3453,79.2357,79.2905,91874.0
2019-06-20 14:00:00,86.75,86.77,86.68,86.75,52555.0,79.2814,79.2996,79.2174,79.2814,52555.0
2019-06-20 14:10:00,86.73,86.79,86.69,86.76,30264.0,79.2631,79.3179,79.2265,79.2905,30264.0
2019-06-20 14:20:00,86.75,86.77,86.65,86.69,18311.0,79.2814,79.2996,79.19,79.2265,18311.0
2019-06-20 14:30:00,86.7,86.79,86.7,86.76,21406.0,79.2357,79.3179,79.2357,79.2905,21406.0
2019-06-20 14:40:00,86.77,86.82,86.75,86.81,23058.0,79.2996,79.3453,79.2814,79.3362,23058.0
2019-06-20 14:50:00,86.82,87.01,86.82,87.0,7499.0,79.3453,79.519,79.3453,79.5098,7499.0
2019-06-20 15:00:00,87.01,87.01,86.92,86.96,5409.0,79.519,79.519,79.4367,79.4733,5409.0
2019-06-20 15:10:00,86.96,87.07,86.92,87.07,11983.0,79.4733,79.5738,79.4367,79.5738,11983.0
2019-06-20 15:20:00,87.05,87.09,87.0,87.03,19754.0,79.5555,79.5921,79.5098,79.5372,19754.0
2019-06-20 15:30:00,87.03,87.07,86.97,87.05,18003.0,79.5372,79.5738,79.4824,79.5555,18003.0
2019-06-20 15:40:00,87.05,87.22,87.05,87.22,25466.0,79.5555,79.7109,79.5555,79.7109,25466.0
2019-06-20 15:50:00,87.19,87.38,87.19,87.3,89383.0,79.6835,79.8571,79.6835,79.784,89383.0
2019-06-21 09:30:00,87.3,87.47,86.88,87.17,191306.0,79.784,79.9394,79.4002,79.6652,191306.0
2019-06-21 09:40:00,87.16,87.25,87.06,87.12,15342.0,79.6561,79.7383,79.5647,79.6195,15342.0
2019-06-21 09:50:00,87.12,87.18,86.95,87.11,23108.0,79.6195,79.6743,79.4641,79.6104,23108.0
2019-06-21 10:00:00,87.11,87.14,87.04,87.11,17664.0,79.6104,79.6378,79.5464,79.6104,17664.0
2019-06-21 10:10:00,87.11,87.2,87.09,87.15,6434.0,79.6104,79.6926,79.5921,79.6469,6434.0
2019-06-21 10:20:00,87.13,87.16,87.07,87.11,13133.0,79.6286,79.6561,79.5738,79.6104,13133.0
2019-06-21 10:30:00,87.1,87.16,87.05,87.1,10523.0,79.6012,79.6561,79.5555,79.6012,10523.0
2019-06-21 10:40:00,87.13,87.28,87.11,87.24,7818.0,79.6286,79.7657,79.6104,79.7292,7818.0
2019-06-21 10:50:00,87.22,87.27,87.2,87.22,8375.0,79.7109,79.7566,79.6926,79.7109,8375.0
2019-06-21 11:00:00,87.21,87.52,87.2,87.46,13410.0,79.7018,79.9851,79.6926,79.9302,13410.0
2019-06-21 11:10:00,87.46,87.48,87.33,87.37,7752.0,79.9302,79.9485,79.8114,79.848,7752.0
2019-06-21 11:20:00,87.38,87.4,87.17,87.23,14536.0,79.8571,79.8754,79.6652,79.72,14536.0
2019-06-21 11:30:00,87.23,87.29,87.22,87.24,9379.0,79.72,79.7749,79.7109,79.7292,9379.0
2019-06-21 11:40:00,87.23,87.25,87.19,87.23,5521.0,79.72,79.7383,79.6835,79.72,5521.0
2019-06-21 11:50:00,87.23,87.23,87.1,87.15,27566.0,79.72,79.72,79.6012,79.6469,27566.0
2019-06-21 12:00:00,87.15,87.15,87.1,87.12,13269.0,79.6469,79.6469,79.6012,79.6195,13269.0
2019-06-21 12:10:00,87.1,87.1,87.0,87.0,25034.0,79.6012,79.6012,79.5098,79.5098,25034.0
2019-06-21 12:20:00,87.0,87.08,86.98,87.08,4490.0,79.5098,79.5829,79.4916,79.5829,4490.0
2019-06-21 12:30:00,87.07,87.18,87.07,87.13,74861.0,79.5738,79.6743,79.5738,79.6286,74861.0
2019-06-21 12:40:00,87.11,87.16,87.09,87.14,3626.0,79.6104,79.6561,79.5921,79.6378,3626.0
2019-06-21 12:50:00,87.13,87.16,87.11,87.13,4536.0,79.6286,79.6561,79.6104,79.6286,4536.0
2019-06-21 13:00:00,87.14,87.14,86.95,86.95,24235.0,79.6378,79.6378,79.4641,79.4641,24235.0
2019-06-21 13:10:00,86.94,86.95,86.83,86.89,9467.0,79.455,79.4641,79.3545,79.4093,9467.0
2019-06-21 13:20:00,86.9,86.9,86.83,86.89,4711.0,79.4184,79.4184,79.3545,79.4093,4711.0
2019-06-21 13:30:00,86.9,86.97,86.89,86.97,4310.0,79.4184,79.4824,79.4093,79.4824,4310.0
2019-06-21 13:40:00,86.97,86.98,86.91,86.91,2592.0,79.4824,79.4916,79.4276,79.4276,2592.0
2019-06-21 13:50:00,86.91,86.96,86.9,86.94,4446.0,79.4276,79.4733,79.4184,79.455,4446.0
2019-06-21 14:00:00,86.97,86.99,86.94,86.94,3475.0,79.4824,79.5007,79.455,79.455,3475.0
2019-06-21 14:10:00,86.94,86.98,86.91,86.97,7587.0,79.455,79.4916,79.4276,79.4824,7587.0
2019-06-21 14:20:00,86.97,87.0,86.92,86.99,17854.0,79.4824,79.5098,79.4367,79.5007,17854.0
2019-06-21 14:30:00,86.99,87.1,86.99,87.1,10813.0,79.5007,79.6012,79.5007,79.6012,10813.0
2019-06-21 14:40:00,87.12,87.14,87.07,87.09,9859.0,79.6195,79.6378,79.5738,79.5921,9859.0
2019-06-21 14:50:00,87.1,87.12,87.04,87.05,7240.0,79.6012,79.6195,79.5464,79.5555,7240.0
2019-06-21 15:00:00,87.05,87.12,87.04,87.09,11549.0,79.5555,79.6195,79.5464,79.5921,11549.0
2019-06-21 15:10:00,87.09,87.15,87.09,87.12,16060.0,79.5921,79.6469,79.5921,79.6195,16060.0
2019-06-21 15:20:00,87.12,87.12,86.96,86.97,22746.0,79.6195,79.6195,79.4733,79.4824,22746.0
2019-06-21 15:30:00,86.97,86.98,86.87,86.9,18726.0,79.4824,79.4916,79.391,79.4184,18726.0
2019-06-21 15:40:00,86.91,87.02,86.91,87.02,27906.0,79.4276,79.5281,79.4276,79.5281,27906.0
2019-06-21 15:50:00,87.03,87.03,86.71,86.73,120966.0,79.5372,79.5372,79.2448,79.2631,120966.0
2019-06-24 09:30:00,87.11,87.44,87.0,87.26,32089.0,79.6104,79.912,79.5098,79.7474,32089.0
2019-06-24 09:40:00,87.21,87.42,87.07,87.1,9691.0,79.7018,79.8937,79.5738,79.6012,9691.0
2019-06-24 09:50:00,87.12,87.14,86.94,86.95,4752.0,79.6195,79.6378,79.455,79.4641,4752.0
2019-06-24 10:00:00,86.97,87.12,86.92,87.1,13769.0,79.4824,79.6195,79.4367,79.6012,13769.0
2019-06-24 10:10:00,87.07,87.11,87.0,87.1,6036.0,79.5738,79.6104,79.5098,79.6012,6036.0
2019-06-24 10:20:00,87.1,87.14,87.06,87.13,5515.0,79.6012,79.6378,79.5647,79.6286,5515.0
2019-06-24 10:30:00,87.13,87.13,87.03,87.12,7715.0,79.6286,79.6286,79.5372,79.6195,7715.0
2019-06-24 10:40:00,87.12,87.25,87.12,87.2,7240.0,79.6195,79.7383,79.6195,79.6926,7240.0
2019-06-24 10:50:00,87.22,87.23,87.12,87.2,7689.0,79.7109,79.72,79.6195,79.6926,7689.0
2019-06-24 11:00:00,87.21,87.27,87.17,87.25,8535.0,79.7018,79.7566,79.6652,79.7383,8535.0
2019-06-24 11:10:00,87.27,87.31,87.22,87.3,7907.0,79.7566,79.7931,79.7109,79.784,7907.0
2019-06-24 11:20:00,87.33,87.51,87.33,87.51,12177.0,79.8114,79.9759,79.8114,79.9759,12177.0
2019-06-24 11:30:00,87.49,87.54,87.43,87.54,71290.0,79.9576,80.0033,79.9028,80.0033,71290.0
2019-06-24 11:40:00,87.53,87.59,87.48,87.56,6740.0,79.9942,80.049,79.9485,80.0216,6740.0
2019-06-24 11:50:00,87.55,87.72,87.55,87.72,15900.0,80.0125,80.1678,80.0125,80.1678,15900.0
2019-06-24 12:00:00,87.7,87.77,87.7,87.72,12193.0,80.1496,80.2135,80.1496,80.1678,12193.0
2019-06-24 12:10:00,87.72,87.72,87.65,87.66,4546.0,80.1678,80.1678,80.1039,80.113,4546.0
2019-06-24 12:20:00,87.67,87.71,87.66,87.68,3502.0,80.1221,80.1587,80.113,80.1313,3502.0
2019-06-24 12:30:00,87.68,87.72,87.59,87.6,7517.0,80.1313,80.1678,80.049,80.0582,7517.0
2019-06-24 12:40:00,87.61,87.61,87.52,87.53,4263.0,80.0673,80.0673,79.9851,79.9942,4263.0
2019-06-24 12:50:00,87.53,87.54,87.46,87.46,6081.0,79.9942,80.0033,79.9302,79.9302,6081.0
2019-06-24 13:00:00,87.45,87.53,87.41,87.52,6108.0,79.9211,79.9942,79.8845,79.9851,6108.0
2019-06-24 13:10:00,87.5,87.55,87.47,87.48,8572.0,79.9668,80.0125,79.9394,79.9485,8572.0
2019-06-24 13:20:00,87.47,87.49,87.43,87.49,7287.0,79.9394,79.9576,79.9028,79.9576,7287.0
2019-06-24 13:30:00,87.49,87.5,87.46,87.46,6563.0,79.9576,79.9668,79.9302,79.9302,6563.0
2019-06-24 13:40:00,87.47,87.48,87.39,87.39,8196.0,79.9394,79.9485,79.8663,79.8663,8196.0
2019-06-24 13:50:00,87.39,87.39,87.33,87.39,8323.0,79.8663,79.8663,79.8114,79.8663,8323.0
2019-06-24 14:00:00,87.4,87.43,87.38,87.38,9506.0,79.8754,79.9028,79.8571,79.8571,9506.0
2019-06-24 14:10:00,87.39,87.39,87.3,87.33,10582.0,79.8663,79.8663,79.784,79.8114,10582.0
2019-06-24 14:20:00,87.32,87.33,87.24,87.26,6477.0,79.8023,79.8114,79.7292,79.7474,6477.0
2019-06-24 14:30:00,87.28,87.34,87.24,87.24,7014.0,79.7657,79.8206,79.7292,79.7292,7014.0
2019-06-24 14:40:00,87.25,87.34,87.24,87.33,9390.0,79.7383,79.8206,79.7292,79.8114,9390.0
2019-06-24 14:50:00,87.34,87.34,87.25,87.28,12997.0,79.8206,79.8206,79.7383,79.7657,12997.0
2019-06-24 15:00:00,87.28,87.3,87.24,87.26,10734.0,79.7657,79.784,79.7292,79.7474,10734.0
2019-06-24 15:10:00,87.26,87.34,87.24,87.31,18877.0,79.7474,79.8206,79.7292,79.7931,18877.0
2019-06-24 15:20:00,87.31,87.37,87.28,87.28,25890.0,79.7931,79.848,79.7657,79.7657,25890.0
2019-06-24 15:30:00,87.29,87.3,87.23,87.27,27800.0,79.7749,79.784,79.72,79.7566,27800.0
2019-06-24 15:40:00,87.28,87.3,87.26,87.26,36425.0,79.7657,79.784,79.7474,79.7474,36425.0
2019-06-24 15:50:00,87.26,87.32,87.18,87.27,117012.0,79.7474,79.8023,79.6743,79.7566,117012.0
2019-06-25 09:30:00,87.74,87.78,87.26,87.26,22911.0,80.1861,80.2227,79.7474,79.7474,22911.0
2019-06-25 09:40:00,87.27,87.28,87.19,87.27,7128.0,79.7566,79.7657,79.6835,79.7566,7128.0
2019-06-25 09:50:00,87.27,87.4,87.24,87.36,9738.0,79.7566,79.8754,79.7292,79.8388,9738.0
2019-06-25 10:00:00,87.32,87.39,87.2,87.28,17036.0,79.8023,79.8663,79.6926,79.7657,17036.0
2019-06-25 10:10:00,87.29,87.3,87.17,87.22,6917.0,79.7749,79.784,79.6652,79.7109,6917.0
2019-06-25 10:20:00,87.19,87.26,87.13,87.25,7131.0,79.6835,79.7474,79.6286,79.7383,7131.0
2019-06-25 10:30:00,87.21,87.33,87.19,87.19,8353.0,79.7018,79.8114,79.6835,79.6835,8353.0
2019-06-25 10:40:00,87.22,87.29,87.19,87.21,5811.0,79.7109,79.7749,79.6835,79.7018,5811.0
2019-06-25 10:50:00,87.25,87.38,87.24,87.38,8295.0,79.7383,79.8571,79.7292,79.8571,8295.0
2019-06-25 11:00:00,87.34,87.36,87.27,87.36,8913.0,79.8206,79.8388,79.7566,79.8388,8913.0
2019-06-25 11:10:00,87.37,87.46,87.37,87.46,13071.0,79.848,79.9302,79.848,79.9302,13071.0
2019-06-25 11:20:00,87.46,87.48,87.34,87.35,15771.0,79.9302,79.9485,79.8206,79.8297,15771.0
2019-06-25 11:30:00,87.37,87.44,87.36,87.44,7213.0,79.848,79.912,79.8388,79.912,7213.0
2019-06-25 11:40:00,87.44,87.45,87.39,87.41,8449.0,79.912,79.9211,79.8663,79.8845,8449.0
2019-06-25 11:50:00,87.44,87.48,87.4,87.42,11791.0,79.912,79.9485,79.8754,79.8937,11791.0
2019-06-25 12:00:00,87.42,87.43,87.37,87.37,9257.0,79.8937,79.9028,79.848,79.848,9257.0
2019-06-25 12:10:00,87.36,87.37,87.29,87.31,8199.0,79.8388,79.848,79.7749,79.7931,8199.0
2019-06-25 12:20:00,87.29,87.34,87.29,87.33,5713.0,79.7749,79.8206,79.7749,79.8114,5713.0
2019-06-25 12:30:00,87.35,87.36,87.23,87.25,5587.0,79.8297,79.8388,79.72,79.7383,5587.0
2019-06-25 12:40:00,87.23,87.24,87.17,87.23,5667.0,79.72,79.7292,79.6652,79.72,5667.0
2019-06-25 12:50:00,87.25,87.31,87.24,87.28,4781.0,79.7383,79.7931,79.7292,79.7657,4781.0
2019-06-25 13:00:00,87.27,87.28,87.13,87.21,7050.0,79.7566,79.7657,79.6286,79.7018,7050.0
2019-06-25 13:10:00,87.21,87.28,87.21,87.26,4136.0,79.7018,79.7657,79.7018,79.7474,4136.0
2019-06-25 13:20:00,87.26,87.33,87.24,87.33,5591.0,79.7474,79.8114,79.7292,79.8114,5591.0
2019-06-25 13:30:00,87.32,87.41,87.31,87.33,4598.0,79.8023,79.8845,79.7931,79.8114,4598.0
2019-06-25 13:40:00,87.32,87.34,87.3,87.31,3843.0,79.8023,79.8206,79.784,79.7931,3843.0
2019-06-25 13:50:00,87.3,87.31,87.19,87.22,6159.0,79.784,79.7931,79.6835,79.7109,6159.0
2019-06-25 14:00:00,87.23,87.23,87.16,87.19,5804.0,79.72,79.72,79.6561,79.6835,5804.0
2019-06-25 14:10:00,87.2,87.28,87.2,87.28,7475.0,79.6926,79.7657,79.6926,79.7657,7475.0
2019-06-25 14:20:00,87.28,87.29,87.23,87.23,7444.0,79.7657,79.7749,79.72,79.72,7444.0
2019-06-25 14:30:00,87.23,87.23,87.04,87.1,8435.0,79.72,79.72,79.5464,79.6012,8435.0
2019-06-25 14:40:00,87.11,87.19,87.11,87.17,7465.0,79.6104,79.6835,79.6104,79.6652,7465.0
2019-06-25 14:50:00,87.18,87.19,87.11,87.13,10865.0,79.6743,79.6835,79.6104,79.6286,10865.0
2019-06-25 15:00:00,87.15,87.32,87.14,87.31,9989.0,79.6469,79.8023,79.6378,79.7931,9989.0
2019-06-25 15:10:00,87.31,87.36,87.2,87.2,11899.0,79.7931,79.8388,79.6926,79.6926,11899.0
2019-06-25 15:20:00,87.22,87.36,87.22,87.3,13703.0,79.7109,79.8388,79.7109,79.784,13703.0
2019-06-25 15:30:00,87.3,87.3,87.17,87.17,22152.0,79.784,79.784,79.6652,79.6652,22152.0
2019-06-25 15:40:00,87.17,87.17,86.87,86.91,36980.0,79.6652,79.6652,79.391,79.4276,36980.0
2019-06-25 15:50:00,86.91,86.91,86.79,86.87,107235.0,79.4276,79.4276,79.3179,79.391,107235.0
2019-06-26 09:30:00,86.76,86.89,86.56,86.58,14011.0,79.2905,79.4093,79.1077,79.126,14011.0
2019-06-26 09:40:00,86.66,86.67,86.34,86.41,7608.0,79.1991,79.2082,78.9067,78.9706,7608.0
2019-06-26 09:50:00,86.42,86.44,86.19,86.29,12789.0,78.9798,78.998,78.7696,78.861,12789.0
2019-06-26 10:00:00,86.28,86.28,85.98,86.0,16499.0,78.8518,78.8518,78.5776,78.5959,16499.0
2019-06-26 10:10:00,86.0,86.03,85.59,85.6,14323.0,78.5959,78.6233,78.2212,78.2304,14323.0
2019-06-26 10:20:00,85.58,85.67,85.51,85.53,17650.0,78.2121,78.2943,78.1481,78.1664,17650.0
2019-06-26 10:30:00,85.53,85.53,85.34,85.35,27109.0,78.1664,78.1664,77.9927,78.0019,27109.0
2019-06-26 10:40:00,85.37,85.61,85.35,85.57,32184.0,78.0202,78.2395,78.0019,78.2029,32184.0
2019-06-26 10:50:00,85.57,85.58,85.34,85.44,18973.0,78.2029,78.2121,77.9927,78.0841,18973.0
2019-06-26 11:00:00,85.48,85.61,85.46,85.47,16299.0,78.1207,78.2395,78.1024,78.1116,16299.0
2019-06-26 11:10:00,85.47,85.51,85.3,85.31,10556.0,78.1116,78.1481,77.9562,77.9653,10556.0
2019-06-26 11:20:00,85.31,85.5,85.31,85.5,15962.0,77.9653,78.139,77.9653,78.139,15962.0
2019-06-26 11:30:00,85.47,85.56,85.44,85.55,11930.0,78.1116,78.1938,78.0841,78.1847,11930.0
2019-06-26 11:40:00,85.55,85.74,85.53,85.62,19166.0,78.1847,78.3583,78.1664,78.2486,19166.0
2019-06-26 11:50:00,85.63,85.74,85.6,85.73,12862.0,78.2578,78.3583,78.2304,78.3492,12862.0
2019-06-26 12:00:00,85.76,85.85,85.73,85.84,12378.0,78.3766,78.4588,78.3492,78.4497,12378.0
2019-06-26 12:10:00,85.84,85.84,85.73,85.77,7677.0,78.4497,78.4497,78.3492,78.3857,7677.0
2019-06-26 12:20:00,85.75,85.82,85.72,85.72,6770.0,78.3674,78.4314,78.34,78.34,6770.0
2019-06-26 12:30:00,85.74,85.77,85.72,85.73,6594.0,78.3583,78.3857,78.34,78.3492,6594.0
2019-06-26 12:40:00,85.72,85.74,85.68,85.68,6525.0,78.34,78.3583,78.3035,78.3035,6525.0
2019-06-26 12:50:00,85.69,85.75,85.68,85.71,12385.0,78.3126,78.3674,78.3035,78.3309,12385.0
2019-06-26 13:00:00,85.71,85.71,85.6,85.61,26600.0,78.3309,78.3309,78.2304,78.2395,26600.0
2019-06-26 13:10:00,85.58,85.6,85.5,85.53,24587.0,78.2121,78.2304,78.139,78.1664,24587.0
2019-06-26 13:20:00,85.54,85.58,85.49,85.49,6793.0,78.1755,78.2121,78.1298,78.1298,6793.0
2019-06-26 13:30:00,85.48,85.51,85.46,85.49,9404.0,78.1207,78.1481,78.1024,78.1298,9404.0
2019-06-26 13:40:00,85.5,85.5,85.46,85.47,7408.0,78.139,78.139,78.1024,78.1116,7408.0
2019-06-26 13:50:00,85.48,85.51,85.46,85.5,10410.0,78.1207,78.1481,78.1024,78.139,10410.0
2019-06-26 14:00:00,85.51,85.53,85.47,85.5,13352.0,78.1481,78.1664,78.1116,78.139,13352.0
2019-06-26 14:10:00,85.49,85.56,85.45,85.49,19528.0,78.1298,78.1938,78.0933,78.1298,19528.0
2019-06-26 14:20:00,85.49,85.5,85.4,85.43,17488.0,78.1298,78.139,78.0476,78.075,17488.0
2019-06-26 14:30:00,85.43,85.43,85.22,85.27,27453.0,78.075,78.075,77.8831,77.9288,27453.0
2019-06-26 14:40:00,85.31,85.31,85.2,85.29,6792.0,77.9653,77.9653,77.8648,77.9471,6792.0
2019-06-26 14:50:00,85.31,85.41,85.28,85.41,8347.0,77.9653,78.0567,77.9379,78.0567,8347.0
2019-06-26 15:00:00,85.41,85.47,85.36,85.4,26838.0,78.0567,78.1116,78.011,78.0476,26838.0
2019-06-26 15:10:00,85.41,85.45,85.38,85.38,15073.0,78.0567,78.0933,78.0293,78.0293,15073.0
2019-06-26 15:20:00,85.38,85.45,85.38,85.42,19802.0,78.0293,78.0933,78.0293,78.0659,19802.0
2019-06-26 15:30:00,85.41,85.6,85.4,85.59,37210.0,78.0567,78.2304,78.0476,78.2212,37210.0
2019-06-26 15:40:00,85.59,85.67,85.53,85.56,34856.0,78.2212,78.2943,78.1664,78.1938,34856.0
2019-06-26 15:50:00,85.56,85.6,85.48,85.49,77794.0,78.1938,78.2304,78.1207,78.1298,77794.0
2019-06-27 09:30:00,85.65,86.07,85.65,86.02,14611.0,78.2761,78.6599,78.2761,78.6142,14611.0
2019-06-27 09:40:00,86.07,86.17,85.92,85.96,17998.0,78.6599,78.7513,78.5228,78.5594,17998.0
2019-06-27 09:50:00,85.95,86.15,85.95,86.04,8254.0,78.5502,78.733,78.5502,78.6325,8254.0
2019-06-27 10:00:00,86.0,86.14,85.96,86.02,11386.0,78.5959,78.7239,78.5594,78.6142,11386.0
2019-06-27 10:10:00,86.04,86.04,85.94,85.96,5450.0,78.6325,78.6325,78.5411,78.5594,5450.0
2019-06-27 10:20:00,85.98,86.08,85.97,86.07,8354.0,78.5776,78.669,78.5685,78.6599,8354.0
2019-06-27 10:30:00,86.09,86.19,86.09,86.17,8308.0,78.6782,78.7696,78.6782,78.7513,8308.0
2019-06-27 10:40:00,86.15,86.27,86.13,86.23,10862.0,78.733,78.8427,78.7147,78.8061,10862.0
2019-06-27 10:50:00,86.2,86.22,86.11,86.14,7503.0,78.7787,78.797,78.6965,78.7239,7503.0
2019-06-27 11:00:00,86.11,86.15,86.04,86.15,8691.0,78.6965,78.733,78.6325,78.733,8691.0
2019-06-27 11:10:00,86.13,86.16,86.05,86.12,13008.0,78.7147,78.7422,78.6416,78.7056,13008.0
2019-06-27 11:20:00,86.12,86.14,86.02,86.02,12031.0,78.7056,78.7239,78.6142,78.6142,12031.0
2019-06-27 11:30:00,86.03,86.17,86.03,86.15,13318.0,78.6233,78.7513,78.6233,78.733,13318.0
2019-06-27 11:40:00,86.14,86.15,86.07,86.15,9904.0,78.7239,78.733,78.6599,78.733,9904.0
2019-06-27 11:50:00,86.14,86.17,86.14,86.17,10851.0,78.7239,78.7513,78.7239,78.7513,10851.0
2019-06-27 12:00:00,86.16,86.18,86.09,86.18,20503.0,78.7422,78.7604,78.6782,78.7604,20503.0
2019-06-27 12:10:00,86.19,86.31,86.18,86.24,81579.0,78.7696,78.8792,78.7604,78.8153,81579.0
2019-06-27 12:20:00,86.23,86.29,86.2,86.26,32427.0,78.8061,78.861,78.7787,78.8335,32427.0
2019-06-27 12:30:00,86.27,86.43,86.27,86.4,12020.0,78.8427,78.9889,78.8427,78.9615,12020.0
2019-06-27 12:40:00,86.42,86.42,86.27,86.33,20688.0,78.9798,78.9798,78.8427,78.8975,20688.0
2019-06-27 12:50:00,86.33,86.33,86.25,86.28,12222.0,78.8975,78.8975,78.8244,78.8518,12222.0
2019-06-27 13:00:00,86.28,86.31,86.25,86.3,7532.0,78.8518,78.8792,78.8244,78.8701,7532.0
2019-06-27 13:10:00,86.32,86.35,86.29,86.32,10952.0,78.8884,78.9158,78.861,78.8884,10952.0
2019-06-27 13:20:00,86.31,86.52,86.3,86.47,32507.0,78.8792,79.0712,78.8701,79.0255,32507.0
2019-06-27 13:30:00,86.47,86.53,86.42,86.47,15718.0,79.0255,79.0803,78.9798,79.0255,15718.0
2019-06-27 13:40:00,86.46,86.52,86.43,86.43,7434.0,79.0163,79.0712,78.9889,78.9889,7434.0
2019-06-27 13:50:00,86.43,86.45,86.35,86.37,11810.0,78.9889,79.0072,78.9158,78.9341,11810.0
2019-06-27 14:00:00,86.37,86.37,86.28,86.32,8533.0,78.9341,78.9341,78.8518,78.8884,8533.0
2019-06-27 14:10:00,86.32,86.37,86.3,86.3,7955.0,78.8884,78.9341,78.8701,78.8701,7955.0
2019-06-27 14:20:00,86.33,86.37,86.29,86.34,10301.0,78.8975,78.9341,78.861,78.9067,10301.0
2019-06-27 14:30:00,86.35,86.38,86.3,86.36,6612.0,78.9158,78.9432,78.8701,78.9249,6612.0
2019-06-27 14:40:00,86.36,86.39,86.35,86.39,7419.0,78.9249,78.9523,78.9158,78.9523,7419.0
2019-06-27 14:50:00,86.4,86.46,86.38,86.38,8098.0,78.9615,79.0163,78.9432,78.9432,8098.0
2019-06-27 15:00:00,86.4,86.42,86.31,86.34,10145.0,78.9615,78.9798,78.8792,78.9067,10145.0
2019-06-27 15:10:00,86.35,86.44,86.34,86.41,18288.0,78.9158,78.998,78.9067,78.9706,18288.0
2019-06-27 15:20:00,86.41,86.48,86.39,86.45,34066.0,78.9706,79.0346,78.9523,79.0072,34066.0
2019-06-27 15:30:00,86.45,86.56,86.42,86.56,27862.0,79.0072,79.1077,78.9798,79.1077,27862.0
2019-06-27 15:40:00,86.58,86.66,86.57,86.63,29317.0,79.126,79.1991,79.1169,79.1717,29317.0
2019-06-27 15:50:00,86.64,86.75,86.56,86.59,113434.0,79.1808,79.2814,79.1077,79.1351,113434.0
2019-06-28 09:30:00,86.42,86.55,86.09,86.18,16750.0,79.3216,79.4409,79.0187,79.1013,16750.0
2019-06-28 09:40:00,86.18,86.49,86.18,86.39,5780.0,79.1013,79.3859,79.1013,79.2941,5780.0
2019-06-28 09:50:00,86.41,86.61,86.35,86.55,14709.0,79.3124,79.496,79.2574,79.4409,14709.0
2019-06-28 10:00:00,86.52,86.67,86.49,86.64,10579.0,79.4134,79.5511,79.3859,79.5235,10579.0
2019-06-28 10:10:00,86.57,86.62,86.48,86.55,8375.0,79.4593,79.5052,79.3767,79.4409,8375.0
2019-06-28 10:20:00,86.53,86.55,86.46,86.51,9673.0,79.4226,79.4409,79.3583,79.4042,9673.0
2019-06-28 10:30:00,86.51,86.63,86.51,86.54,7306.0,79.4042,79.5144,79.4042,79.4318,7306.0
2019-06-28 10:40:00,86.55,86.58,86.43,86.43,12017.0,79.4409,79.4685,79.3308,79.3308,12017.0
2019-06-28 10:50:00,86.45,86.51,86.42,86.47,15743.0,79.3491,79.4042,79.3216,79.3675,15743.0
2019-06-28 11:00:00,86.47,86.48,86.38,86.39,15552.0,79.3675,79.3767,79.2849,79.2941,15552.0
2019-06-28 11:10:00,86.41,86.5,86.41,86.42,10572.0,79.3124,79.395,79.3124,79.3216,10572.0
2019-06-28 11:20:00,86.42,86.55,86.38,86.55,10393.0,79.3216,79.4409,79.2849,79.4409,10393.0
2019-06-28 11:30:00,86.55,86.55,86.37,86.39,7415.0,79.4409,79.4409,79.2757,79.2941,7415.0
2019-06-28 11:40:00,86.38,86.41,86.3,86.38,8373.0,79.2849,79.3124,79.2115,79.2849,8373.0
2019-06-28 11:50:00,86.4,86.52,86.37,86.45,21525.0,79.3033,79.4134,79.2757,79.3491,21525.0
2019-06-28 12:00:00,86.46,86.49,86.43,86.47,9092.0,79.3583,79.3859,79.3308,79.3675,9092.0
2019-06-28 12:10:00,86.46,86.52,86.43,86.52,8610.0,79.3583,79.4134,79.3308,79.4134,8610.0
2019-06-28 12:20:00,86.5,86.76,86.49,86.74,13353.0,79.395,79.6337,79.3859,79.6153,13353.0
2019-06-28 12:30:00,86.73,86.74,86.63,86.68,12072.0,79.6061,79.6153,79.5144,79.5603,12072.0
2019-06-28 12:40:00,86.68,86.68,86.6,86.67,7708.0,79.5603,79.5603,79.4868,79.5511,7708.0
2019-06-28 12:50:00,86.65,86.65,86.61,86.63,3404.0,79.5327,79.5327,79.496,79.5144,3404.0
2019-06-28 13:00:00,86.63,86.65,86.6,86.62,4599.0,79.5144,79.5327,79.4868,79.5052,4599.0
2019-06-28 13:10:00,86.62,86.67,86.61,86.61,9293.0,79.5052,79.5511,79.496,79.496,9293.0
2019-06-28 13:20:00,86.59,86.63,86.59,86.62,6222.0,79.4776,79.5144,79.4776,79.5052,6222.0
2019-06-28 13:30:00,86.62,86.65,86.6,86.6,3622.0,79.5052,79.5327,79.4868,79.4868,3622.0
2019-06-28 13:40:00,86.6,86.64,86.6,86.61,8316.0,79.4868,79.5235,79.4868,79.496,8316.0
2019-06-28 13:50:00,86.61,86.65,86.59,86.62,16555.0,79.496,79.5327,79.4776,79.5052,16555.0
2019-06-28 14:00:00,86.6,86.66,86.6,86.64,7405.0,79.4868,79.5419,79.4868,79.5235,7405.0
2019-06-28 14:10:00,86.63,86.68,86.62,86.66,7612.0,79.5144,79.5603,79.5052,79.5419,7612.0
2019-06-28 14:20:00,86.65,86.66,86.56,86.6,9803.0,79.5327,79.5419,79.4501,79.4868,9803.0
2019-06-28 14:30:00,86.61,86.68,86.6,86.67,9070.0,79.496,79.5603,79.4868,79.5511,9070.0
2019-06-28 14:40:00,86.67,86.69,86.62,86.69,7912.0,79.5511,79.5694,79.5052,79.5694,7912.0
2019-06-28 14:50:00,86.69,86.69,86.63,86.63,6892.0,79.5694,79.5694,79.5144,79.5144,6892.0
2019-06-28 15:00:00,86.63,86.67,86.62,86.65,11027.0,79.5144,79.5511,79.5052,79.5327,11027.0
2019-06-28 15:10:00,86.66,86.67,86.62,86.63,9492.0,79.5419,79.5511,79.5052,79.5144,9492.0
2019-06-28 15:20:00,86.64,86.65,86.57,86.6,12451.0,79.5235,79.5327,79.4593,79.4868,12451.0
2019-06-28 15:30:00,86.61,86.62,86.5,86.54,14725.0,79.496,79.5052,79.395,79.4318,14725.0
2019-06-28 15:40:00,86.54,86.57,86.49,86.53,14992.0,79.4318,79.4593,79.3859,79.4226,14992.0
2019-06-28 15:50:00,86.54,86.72,86.44,86.61,69436.0,79.4318,79.597,79.34,79.496,69436.0
2019-07-01 09:30:00,87.05,87.34,86.8,86.8,26877.0,79.8999,80.166,79.6704,79.6704,26877.0
2019-07-01 09:40:00,86.73,86.76,86.35,86.35,10979.0,79.6061,79.6337,79.2574,79.2574,10979.0
2019-07-01 09:50:00,86.35,86.57,86.22,86.57,10744.0,79.2574,79.4593,79.138,79.4593,10744.0
2019-07-01 10:00:00,86.69,86.81,86.48,86.62,10731.0,79.5694,79.6796,79.3767,79.5052,10731.0
2019-07-01 10:10:00,86.6,86.6,86.45,86.53,10725.0,79.4868,79.4868,79.3491,79.4226,10725.0
2019-07-01 10:20:00,86.58,86.68,86.53,86.59,8537.0,79.4685,79.5603,79.4226,79.4776,8537.0
2019-07-01 10:30:00,86.59,86.81,86.59,86.7,27133.0,79.4776,79.6796,79.4776,79.5786,27133.0
2019-07-01 10:40:00,86.68,86.77,86.63,86.74,27417.0,79.5603,79.6429,79.5144,79.6153,27417.0
2019-07-01 10:50:00,86.7,86.72,86.55,86.61,14160.0,79.5786,79.597,79.4409,79.496,14160.0
2019-07-01 11:00:00,86.61,86.68,86.59,86.61,7156.0,79.496,79.5603,79.4776,79.496,7156.0
2019-07-01 11:10:00,86.65,86.74,86.65,86.74,6822.0,79.5327,79.6153,79.5327,79.6153,6822.0
2019-07-01 11:20:00,86.73,86.79,86.68,86.77,7558.0,79.6061,79.6612,79.5603,79.6429,7558.0
2019-07-01 11:30:00,86.77,86.88,86.76,86.82,6484.0,79.6429,79.7438,79.6337,79.6888,6484.0
2019-07-01 11:40:00,86.82,86.84,86.66,86.72,5566.0,79.6888,79.7071,79.5419,79.597,5566.0
2019-07-01 11:50:00,86.74,86.78,86.72,86.76,6428.0,79.6153,79.652,79.597,79.6337,6428.0
2019-07-01 12:00:00,86.76,86.8,86.7,86.76,8794.0,79.6337,79.6704,79.5786,79.6337,8794.0
2019-07-01 12:10:00,86.77,86.81,86.75,86.75,4025.0,79.6429,79.6796,79.6245,79.6245,4025.0
2019-07-01 12:20:00,86.78,86.78,86.66,86.67,4798.0,79.652,79.652,79.5419,79.5511,4798.0
2019-07-01 12:30:00,86.7,86.72,86.6,86.62,3001.0,79.5786,79.597,79.4868,79.5052,3001.0
2019-07-01 12:40:00,86.62,86.63,86.56,86.61,4912.0,79.5052,79.5144,79.4501,79.496,4912.0
2019-07-01 12:50:00,86.61,86.68,86.53,86.55,7668.0,79.496,79.5603,79.4226,79.4409,7668.0
2019-07-01 13:00:00,86.55,86.62,86.53,86.62,5602.0,79.4409,79.5052,79.4226,79.5052,5602.0
2019-07-01 13:10:00,86.62,86.63,86.5,86.5,7151.0,79.5052,79.5144,79.395,79.395,7151.0
2019-07-01 13:20:00,86.53,86.63,86.51,86.59,6472.0,79.4226,79.5144,79.4042,79.4776,6472.0
2019-07-01 13:30:00,86.6,86.63,86.59,86.62,4340.0,79.4868,79.5144,79.4776,79.5052,4340.0
2019-07-01 13:40:00,86.59,86.7,86.59,86.68,6013.0,79.4776,79.5786,79.4776,79.5603,6013.0
2019-07-01 13:50:00,86.7,86.72,86.67,86.69,6478.0,79.5786,79.597,79.5511,79.5694,6478.0
2019-07-01 14:00:00,86.69,86.69,86.62,86.65,7306.0,79.5694,79.5694,79.5052,79.5327,7306.0
2019-07-01 14:10:00,86.64,86.69,86.61,86.61,5703.0,79.5235,79.5694,79.496,79.496,5703.0
2019-07-01 14:20:00,86.61,86.62,86.48,86.5,7088.0,79.496,79.5052,79.3767,79.395,7088.0
2019-07-01 14:30:00,86.49,86.54,86.49,86.49,3338.0,79.3859,79.4318,79.3859,79.3859,3338.0
2019-07-01 14:40:00,86.49,86.54,86.47,86.54,4386.0,79.3859,79.4318,79.3675,79.4318,4386.0
2019-07-01 14:50:00,86.53,86.55,86.49,86.49,8616.0,79.4226,79.4409,79.3859,79.3859,8616.0
2019-07-01 15:00:00,86.49,86.61,86.48,86.58,13699.0,79.3859,79.496,79.3767,79.4685,13699.0
2019-07-01 15:10:00,86.58,86.68,86.58,86.67,12817.0,79.4685,79.5603,79.4685,79.5511,12817.0
2019-07-01 15:20:00,86.67,86.72,86.65,86.69,7260.0,79.5511,79.597,79.5327,79.5694,7260.0
2019-07-01 15:30:00,86.68,86.69,86.61,86.64,19445.0,79.5603,79.5694,79.496,79.5235,19445.0
2019-07-01 15:40:00,86.64,86.72,86.62,86.66,23449.0,79.5235,79.597,79.5052,79.5419,23449.0
2019-07-01 15:50:00,86.66,86.67,86.55,86.63,67450.0,79.5419,79.5511,79.4409,79.5144,67450.0
2019-07-02 09:30:00,86.6,86.97,86.6,86.76,16551.0,79.4868,79.8264,79.4868,79.6337,16551.0
2019-07-02 09:40:00,86.82,86.82,86.7,86.7,3881.0,79.6888,79.6888,79.5786,79.5786,3881.0
2019-07-02 09:50:00,86.73,86.78,86.68,86.71,19477.0,79.6061,79.652,79.5603,79.5878,19477.0
2019-07-02 10:00:00,86.72,86.78,86.67,86.68,6805.0,79.597,79.652,79.5511,79.5603,6805.0
2019-07-02 10:10:00,86.7,86.91,86.66,86.88,8522.0,79.5786,79.7714,79.5419,79.7438,8522.0
2019-07-02 10:20:00,86.86,86.87,86.71,86.84,7344.0,79.7255,79.7346,79.5878,79.7071,7344.0
2019-07-02 10:30:00,86.84,86.9,86.84,86.9,11723.0,79.7071,79.7622,79.7071,79.7622,11723.0
2019-07-02 10:40:00,86.9,87.0,86.84,86.94,5062.0,79.7622,79.854,79.7071,79.7989,5062.0
2019-07-02 10:50:00,86.93,86.93,86.81,86.82,4863.0,79.7897,79.7897,79.6796,79.6888,4863.0
2019-07-02 11:00:00,86.81,86.91,86.79,86.89,15842.0,79.6796,79.7714,79.6612,79.753,15842.0
2019-07-02 11:10:00,86.91,86.91,86.79,86.85,5048.0,79.7714,79.7714,79.6612,79.7163,5048.0
2019-07-02 11:20:00,86.83,86.84,86.77,86.77,5608.0,79.6979,79.7071,79.6429,79.6429,5608.0
2019-07-02 11:30:00,86.77,86.86,86.73,86.86,15389.0,79.6429,79.7255,79.6061,79.7255,15389.0
2019-07-02 11:40:00,86.83,87.12,86.8,87.11,11096.0,79.6979,79.9641,79.6704,79.9549,11096.0
2019-07-02 11:50:00,87.11,87.11,86.95,87.05,13611.0,79.9549,79.9549,79.8081,79.8999,13611.0
2019-07-02 12:00:00,87.08,87.08,87.0,87.04,19394.0,79.9274,79.9274,79.854,79.8907,19394.0
2019-07-02 12:10:00,87.04,87.04,86.95,86.98,15415.0,79.8907,79.8907,79.8081,79.8356,15415.0
2019-07-02 12:20:00,87.0,87.04,86.93,86.96,30193.0,79.854,79.8907,79.7897,79.8173,30193.0
2019-07-02 12:30:00,86.97,87.07,86.85,87.06,67062.0,79.8264,79.9182,79.7163,79.909,67062.0
2019-07-02 12:40:00,87.05,87.08,87.05,87.08,6672.0,79.8999,79.9274,79.8999,79.9274,6672.0
2019-07-02 12:50:00,87.08,87.09,87.01,87.02,5415.0,79.9274,79.9366,79.8631,79.8723,5415.0
2019-07-02 13:00:00,87.02,87.11,87.02,87.06,13512.0,79.8723,79.9549,79.8723,79.909,13512.0
2019-07-02 13:10:00,87.06,87.1,87.03,87.09,4766.0,79.909,79.9458,79.8815,79.9366,4766.0
2019-07-02 13:20:00,87.09,87.16,87.09,87.12,4808.0,79.9366,80.0008,79.9366,79.9641,4808.0
2019-07-02 13:30:00,87.09,87.17,87.09,87.13,7248.0,79.9366,80.01,79.9366,79.9733,7248.0
2019-07-02 13:40:00,87.14,87.16,87.06,87.14,17225.0,79.9825,80.0008,79.909,79.9825,17225.0
2019-07-02 13:50:00,87.13,87.14,87.09,87.1,3441.0,79.9733,79.9825,79.9366,79.9458,3441.0
2019-07-02 14:00:00,87.11,87.18,87.09,87.17,5055.0,79.9549,80.0192,79.9366,80.01,5055.0
2019-07-02 14:10:00,87.18,87.19,87.12,87.14,6323.0,80.0192,80.0284,79.9641,79.9825,6323.0
2019-07-02 14:20:00,87.14,87.15,87.11,87.11,4991.0,79.9825,79.9916,79.9549,79.9549,4991.0
2019-07-02 14:30:00,87.1,87.16,87.08,87.1,5413.0,79.9458,80.0008,79.9274,79.9458,5413.0
2019-07-02 14:40:00,87.09,87.11,87.04,87.04,6953.0,79.9366,79.9549,79.8907,79.8907,6953.0
2019-07-02 14:50:00,87.03,87.03,86.91,86.92,5691.0,79.8815,79.8815,79.7714,79.7805,5691.0
2019-07-02 15:00:00,86.96,87.0,86.91,86.99,12504.0,79.8173,79.854,79.7714,79.8448,12504.0
2019-07-02 15:10:00,86.98,87.0,86.93,86.97,7376.0,79.8356,79.854,79.7897,79.8264,7376.0
2019-07-02 15:20:00,86.96,87.02,86.96,87.0,6068.0,79.8173,79.8723,79.8173,79.854,6068.0
2019-07-02 15:30:00,86.99,87.11,86.98,87.09,13820.0,79.8448,79.9549,79.8356,79.9366,13820.0
2019-07-02 15:40:00,87.1,87.1,87.03,87.05,12338.0,79.9458,79.9458,79.8815,79.8999,12338.0
2019-07-02 15:50:00,87.05,87.16,87.03,87.1,71298.0,79.8999,80.0008,79.8815,79.9458,71298.0
2019-07-03 09:30:00,87.29,87.65,87.24,87.47,15616.0,80.1202,80.4506,80.0743,80.2854,15616.0
2019-07-03 09:40:00,87.47,87.49,87.35,87.46,8673.0,80.2854,80.3037,80.1752,80.2762,8673.0
2019-07-03 09:50:00,87.45,87.59,87.44,87.5,9250.0,80.267,80.3955,80.2578,80.3129,9250.0
2019-07-03 10:00:00,87.5,87.56,87.38,87.43,12008.0,80.3129,80.368,80.2028,80.2487,12008.0
2019-07-03 10:10:00,87.44,87.62,87.43,87.61,14049.0,80.2578,80.423,80.2487,80.4139,14049.0
2019-07-03 10:20:00,87.6,87.71,87.47,87.67,27240.0,80.4047,80.5057,80.2854,80.4689,27240.0
2019-07-03 10:30:00,87.68,87.7,87.48,87.54,15759.0,80.4781,80.4965,80.2945,80.3496,15759.0
2019-07-03 10:40:00,87.55,87.59,87.35,87.42,13340.0,80.3588,80.3955,80.1752,80.2395,13340.0
2019-07-03 10:50:00,87.42,87.45,87.31,87.44,14305.0,80.2395,80.267,80.1385,80.2578,14305.0
2019-07-03 11:00:00,87.44,87.46,87.35,87.41,12757.0,80.2578,80.2762,80.1752,80.2303,12757.0
2019-07-03 11:10:00,87.41,87.61,87.41,87.58,13759.0,80.2303,80.4139,80.2303,80.3863,13759.0
2019-07-03 11:20:00,87.54,87.57,87.5,87.53,10367.0,80.3496,80.3772,80.3129,80.3404,10367.0
2019-07-03 11:30:00,87.52,87.67,87.52,87.65,11464.0,80.3313,80.4689,80.3313,80.4506,11464.0
2019-07-03 11:40:00,87.66,87.71,87.59,87.59,9066.0,80.4598,80.5057,80.3955,80.3955,9066.0
2019-07-03 11:50:00,87.61,87.72,87.59,87.72,11593.0,80.4139,80.5148,80.3955,80.5148,11593.0
2019-07-03 12:00:00,87.73,87.77,87.7,87.7,7299.0,80.524,80.5607,80.4965,80.4965,7299.0
2019-07-03 12:10:00,87.7,87.75,87.68,87.72,9905.0,80.4965,80.5424,80.4781,80.5148,9905.0
2019-07-03 12:20:00,87.7,87.79,87.69,87.74,13932.0,80.4965,80.5791,80.4873,80.5332,13932.0
2019-07-03 12:30:00,87.74,87.78,87.7,87.78,12136.0,80.5332,80.5699,80.4965,80.5699,12136.0
2019-07-03 12:40:00,87.79,87.82,87.68,87.71,22347.0,80.5791,80.6066,80.4781,80.5057,22347.0
2019-07-03 12:50:00,87.7,87.72,87.63,87.7,74531.0,80.4965,80.5148,80.4322,80.4965,74531.0
2019-07-05 09:30:00,87.87,87.87,87.07,87.07,21959.0,80.6525,80.6525,79.9182,79.9182,21959.0
2019-07-05 09:40:00,87.07,87.08,86.8,86.92,6035.0,79.9182,79.9274,79.6704,79.7805,6035.0
2019-07-05 09:50:00,86.98,87.02,86.82,86.99,4048.0,79.8356,79.8723,79.6888,79.8448,4048.0
2019-07-05 10:00:00,87.02,87.16,86.87,87.16,7239.0,79.8723,80.0008,79.7346,80.0008,7239.0
2019-07-05 10:10:00,87.15,87.17,86.99,87.06,3196.0,79.9916,80.01,79.8448,79.909,3196.0
2019-07-05 10:20:00,87.1,87.2,87.07,87.13,3567.0,79.9458,80.0375,79.9182,79.9733,3567.0
2019-07-05 10:30:00,87.1,87.13,86.84,86.87,12736.0,79.9458,79.9733,79.7071,79.7346,12736.0
2019-07-05 10:40:00,86.85,86.88,86.77,86.87,5182.0,79.7163,79.7438,79.6429,79.7346,5182.0
2019-07-05 10:50:00,86.87,87.0,86.87,86.99,3400.0,79.7346,79.854,79.7346,79.8448,3400.0
2019-07-05 11:00:00,87.06,87.06,86.9,87.06,2100.0,79.909,79.909,79.7622,79.909,2100.0
2019-07-05 11:10:00,87.06,87.11,87.04,87.05,5826.0,79.909,79.9549,79.8907,79.8999,5826.0
2019-07-05 11:20:00,87.07,87.09,86.96,87.04,3738.0,79.9182,79.9366,79.8173,79.8907,3738.0
2019-07-05 11:30:00,87.04,87.08,87.01,87.05,3464.0,79.8907,79.9274,79.8631,79.8999,3464.0
2019-07-05 11:40:00,87.06,87.07,86.97,87.04,7715.0,79.909,79.9182,79.8264,79.8907,7715.0
2019-07-05 11:50:00,87.05,87.07,87.0,87.04,3424.0,79.8999,79.9182,79.854,79.8907,3424.0
2019-07-05 12:00:00,87.05,87.1,87.0,87.08,2983.0,79.8999,79.9458,79.854,79.9274,2983.0
2019-07-05 12:10:00,87.07,87.1,87.05,87.1,2250.0,79.9182,79.9458,79.8999,79.9458,2250.0
2019-07-05 12:20:00,87.11,87.17,87.11,87.16,2680.0,79.9549,80.01,79.9549,80.0008,2680.0
2019-07-05 12:30:00,87.18,87.25,87.14,87.25,2448.0,80.0192,80.0834,79.9825,80.0834,2448.0
2019-07-05 12:40:00,87.26,87.35,87.26,87.35,2626.0,80.0926,80.1752,80.0926,80.1752,2626.0
2019-07-05 12:50:00,87.34,87.37,87.24,87.24,2081.0,80.166,80.1936,80.0743,80.0743,2081.0
2019-07-05 13:00:00,87.27,87.27,87.18,87.23,2523.0,80.1018,80.1018,80.0192,80.0651,2523.0
2019-07-05 13:10:00,87.25,87.27,87.21,87.27,2493.0,80.0834,80.1018,80.0467,80.1018,2493.0
2019-07-05 13:20:00,87.24,87.3,87.24,87.27,2230.0,80.0743,80.1293,80.0743,80.1018,2230.0
2019-07-05 13:30:00,87.29,87.31,87.26,87.26,7902.0,80.1202,80.1385,80.0926,80.0926,7902.0
2019-07-05 13:40:00,87.27,87.34,87.27,87.34,4950.0,80.1018,80.166,80.1018,80.166,4950.0
2019-07-05 13:50:00,87.34,87.34,87.23,87.26,9806.0,80.166,80.166,80.0651,80.0926,9806.0
2019-07-05 14:00:00,87.27,87.34,87.27,87.31,4417.0,80.1018,80.166,80.1018,80.1385,4417.0
2019-07-05 14:10:00,87.31,87.33,87.29,87.31,1832.0,80.1385,80.1569,80.1202,80.1385,1832.0
2019-07-05 14:20:00,87.32,87.32,87.23,87.26,5867.0,80.1477,80.1477,80.0651,80.0926,5867.0
2019-07-05 14:30:00,87.27,87.44,87.26,87.42,8568.0,80.1018,80.2578,80.0926,80.2395,8568.0
2019-07-05 14:40:00,87.42,87.46,87.38,87.45,3624.0,80.2395,80.2762,80.2028,80.267,3624.0
2019-07-05 14:50:00,87.47,87.52,87.44,87.52,4785.0,80.2854,80.3313,80.2578,80.3313,4785.0
2019-07-05 15:00:00,87.53,87.53,87.45,87.5,4603.0,80.3404,80.3404,80.267,80.3129,4603.0
2019-07-05 15:10:00,87.5,87.5,87.39,87.42,6279.0,80.3129,80.3129,80.2119,80.2395,6279.0
2019-07-05 15:20:00,87.43,87.54,87.4,87.54,9022.0,80.2487,80.3496,80.2211,80.3496,9022.0
2019-07-05 15:30:00,87.55,87.57,87.46,87.46,10751.0,80.3588,80.3772,80.2762,80.2762,10751.0
2019-07-05 15:40:00,87.46,87.49,87.43,87.44,9433.0,80.2762,80.3037,80.2487,80.2578,9433.0
2019-07-05 15:50:00,87.45,87.5,87.31,87.5,66845.0,80.267,80.3129,80.1385,80.3129,66845.0
2019-07-08 09:30:00,87.31,87.7,87.31,87.59,14311.0,80.1385,80.4965,80.1385,80.3955,14311.0
2019-07-08 09:40:00,87.68,87.68,87.49,87.57,6708.0,80.4781,80.4781,80.3037,80.3772,6708.0
2019-07-08 09:50:00,87.54,87.58,87.43,87.43,5700.0,80.3496,80.3863,80.2487,80.2487,5700.0
2019-07-08 10:00:00,87.44,87.53,87.34,87.38,21338.0,80.2578,80.3404,80.166,80.2028,21338.0
2019-07-08 10:10:00,87.38,87.4,87.32,87.34,7073.0,80.2028,80.2211,80.1477,80.166,7073.0
2019-07-08 10:20:00,87.31,87.31,87.19,87.19,3498.0,80.1385,80.1385,80.0284,80.0284,3498.0
2019-07-08 10:30:00,87.21,87.29,87.15,87.27,6341.0,80.0467,80.1202,79.9916,80.1018,6341.0
2019-07-08 10:40:00,87.26,87.29,87.22,87.22,5477.0,80.0926,80.1202,80.0559,80.0559,5477.0
2019-07-08 10:50:00,87.23,87.37,87.19,87.34,6341.0,80.0651,80.1936,80.0284,80.166,6341.0
2019-07-08 11:00:00,87.38,87.4,87.3,87.33,7049.0,80.2028,80.2211,80.1293,80.1569,7049.0
2019-07-08 11:10:00,87.32,87.35,87.26,87.26,3800.0,80.1477,80.1752,80.0926,80.0926,3800.0
2019-07-08 11:20:00,87.31,87.34,87.25,87.25,8259.0,80.1385,80.166,80.0834,80.0834,8259.0
2019-07-08 11:30:00,87.26,87.35,87.24,87.3,7065.0,80.0926,80.1752,80.0743,80.1293,7065.0
2019-07-08 11:40:00,87.29,87.31,87.24,87.26,5180.0,80.1202,80.1385,80.0743,80.0926,5180.0
2019-07-08 11:50:00,87.26,87.28,87.19,87.25,5071.0,80.0926,80.111,80.0284,80.0834,5071.0
2019-07-08 12:00:00,87.26,87.28,87.14,87.14,14000.0,80.0926,80.111,79.9825,79.9825,14000.0
2019-07-08 12:10:00,87.15,87.15,87.09,87.11,3501.0,79.9916,79.9916,79.9366,79.9549,3501.0
2019-07-08 12:20:00,87.13,87.14,87.03,87.05,3500.0,79.9733,79.9825,79.8815,79.8999,3500.0
2019-07-08 12:30:00,87.06,87.11,87.02,87.03,6000.0,79.909,79.9549,79.8723,79.8815,6000.0
2019-07-08 12:40:00,87.02,87.02,86.92,86.96,4582.0,79.8723,79.8723,79.7805,79.8173,4582.0
2019-07-08 12:50:00,86.96,87.07,86.96,87.07,3100.0,79.8173,79.9182,79.8173,79.9182,3100.0
2019-07-08 13:00:00,87.08,87.12,87.05,87.1,6525.0,79.9274,79.9641,79.8999,79.9458,6525.0
2019-07-08 13:10:00,87.11,87.14,87.09,87.12,3102.0,79.9549,79.9825,79.9366,79.9641,3102.0
2019-07-08 13:20:00,87.11,87.14,87.08,87.13,7085.0,79.9549,79.9825,79.9274,79.9733,7085.0
2019-07-08 13:30:00,87.14,87.18,87.12,87.15,6350.0,79.9825,80.0192,79.9641,79.9916,6350.0
2019-07-08 13:40:00,87.15,87.15,87.08,87.11,4299.0,79.9916,79.9916,79.9274,79.9549,4299.0
2019-07-08 13:50:00,87.12,87.15,87.1,87.14,9768.0,79.9641,79.9916,79.9458,79.9825,9768.0
2019-07-08 14:00:00,87.14,87.15,87.1,87.13,6186.0,79.9825,79.9916,79.9458,79.9733,6186.0
2019-07-08 14:10:00,87.12,87.12,87.07,87.09,4999.0,79.9641,79.9641,79.9182,79.9366,4999.0
2019-07-08 14:20:00,87.1,87.1,87.0,87.03,10946.0,79.9458,79.9458,79.854,79.8815,10946.0
2019-07-08 14:30:00,87.03,87.07,86.96,86.97,11800.0,79.8815,79.9182,79.8173,79.8264,11800.0
2019-07-08 14:40:00,86.98,87.04,86.94,87.0,10448.0,79.8356,79.8907,79.7989,79.854,10448.0
2019-07-08 14:50:00,86.99,87.03,86.97,86.99,7596.0,79.8448,79.8815,79.8264,79.8448,7596.0
2019-07-08 15:00:00,86.98,87.03,86.96,87.03,11358.0,79.8356,79.8815,79.8173,79.8815,11358.0
2019-07-08 15:10:00,87.02,87.17,87.02,87.09,13006.0,79.8723,80.01,79.8723,79.9366,13006.0
2019-07-08 15:20:00,87.09,87.11,87.03,87.09,14342.0,79.9366,79.9549,79.8815,79.9366,14342.0
2019-07-08 15:30:00,87.1,87.15,87.04,87.15,21775.0,79.9458,79.9916,79.8907,79.9916,21775.0
2019-07-08 15:40:00,87.15,87.19,87.11,87.12,24162.0,79.9916,80.0284,79.9549,79.9641,24162.0
2019-07-08 15:50:00,87.13,87.14,86.99,87.0,80067.0,79.9733,79.9825,79.8448,79.854,80067.0
2019-07-09 09:30:00,86.86,87.16,86.85,86.9,20919.0,79.7255,80.0008,79.7163,79.7622,20919.0
2019-07-09 09:40:00,86.9,86.98,86.76,86.92,13582.0,79.7622,79.8356,79.6337,79.7805,13582.0
2019-07-09 09:50:00,86.94,86.94,86.76,86.81,13141.0,79.7989,79.7989,79.6337,79.6796,13141.0
2019-07-09 10:00:00,86.82,86.88,86.76,86.84,12528.0,79.6888,79.7438,79.6337,79.7071,12528.0
2019-07-09 10:10:00,86.83,86.89,86.8,86.87,19612.0,79.6979,79.753,79.6704,79.7346,19612.0
2019-07-09 10:20:00,86.85,86.92,86.8,86.83,10379.0,79.7163,79.7805,79.6704,79.6979,10379.0
2019-07-09 10:30:00,86.82,86.9,86.79,86.87,8229.0,79.6888,79.7622,79.6612,79.7346,8229.0
2019-07-09 10:40:00,86.87,86.89,86.82,86.88,15778.0,79.7346,79.753,79.6888,79.7438,15778.0
2019-07-09 10:50:00,86.89,86.91,86.75,86.76,16278.0,79.753,79.7714,79.6245,79.6337,16278.0
2019-07-09 11:00:00,86.77,86.83,86.7,86.75,15353.0,79.6429,79.6979,79.5786,79.6245,15353.0
2019-07-09 11:10:00,86.75,86.91,86.7,86.86,31133.0,79.6245,79.7714,79.5786,79.7255,31133.0
2019-07-09 11:20:00,86.86,86.92,86.78,86.79,16486.0,79.7255,79.7805,79.652,79.6612,16486.0
2019-07-09 11:30:00,86.81,86.89,86.79,86.84,11731.0,79.6796,79.753,79.6612,79.7071,11731.0
2019-07-09 11:40:00,86.83,86.83,86.75,86.75,13794.0,79.6979,79.6979,79.6245,79.6245,13794.0
2019-07-09 11:50:00,86.75,86.88,86.73,86.85,9527.0,79.6245,79.7438,79.6061,79.7163,9527.0
2019-07-09 12:00:00,86.84,86.86,86.73,86.73,9138.0,79.7071,79.7255,79.6061,79.6061,9138.0
2019-07-09 12:10:00,86.72,86.76,86.68,86.68,7104.0,79.597,79.6337,79.5603,79.5603,7104.0
2019-07-09 12:20:00,86.67,86.71,86.64,86.7,5493.0,79.5511,79.5878,79.5235,79.5786,5493.0
2019-07-09 12:30:00,86.71,86.72,86.6,86.61,10188.0,79.5878,79.597,79.4868,79.496,10188.0
2019-07-09 12:40:00,86.63,86.73,86.63,86.73,5521.0,79.5144,79.6061,79.5144,79.6061,5521.0
2019-07-09 12:50:00,86.73,86.73,86.69,86.7,2887.0,79.6061,79.6061,79.5694,79.5786,2887.0
2019-07-09 13:00:00,86.71,86.77,86.71,86.76,4983.0,79.5878,79.6429,79.5878,79.6337,4983.0
2019-07-09 13:10:00,86.77,86.85,86.74,86.75,7609.0,79.6429,79.7163,79.6153,79.6245,7609.0
2019-07-09 13:20:00,86.74,86.83,86.74,86.83,7311.0,79.6153,79.6979,79.6153,79.6979,7311.0
2019-07-09 13:30:00,86.84,86.86,86.79,86.83,3450.0,79.7071,79.7255,79.6612,79.6979,3450.0
2019-07-09 13:40:00,86.83,86.85,86.8,86.84,4219.0,79.6979,79.7163,79.6704,79.7071,4219.0
2019-07-09 13:50:00,86.84,86.88,86.82,86.88,20654.0,79.7071,79.7438,79.6888,79.7438,20654.0
2019-07-09 14:00:00,86.88,86.88,86.85,86.86,10813.0,79.7438,79.7438,79.7163,79.7255,10813.0
2019-07-09 14:10:00,86.86,86.9,86.85,86.89,6175.0,79.7255,79.7622,79.7163,79.753,6175.0
2019-07-09 14:20:00,86.89,86.91,86.82,86.82,6736.0,79.753,79.7714,79.6888,79.6888,6736.0
2019-07-09 14:30:00,86.82,86.84,86.81,86.84,4195.0,79.6888,79.7071,79.6796,79.7071,4195.0
2019-07-09 14:40:00,86.85,86.89,86.85,86.87,2994.0,79.7163,79.753,79.7163,79.7346,2994.0
2019-07-09 14:50:00,86.87,86.89,86.85,86.87,4444.0,79.7346,79.753,79.7163,79.7346,4444.0
2019-07-09 15:00:00,86.85,86.92,86.85,86.9,7266.0,79.7163,79.7805,79.7163,79.7622,7266.0
2019-07-09 15:10:00,86.9,86.92,86.87,86.92,8425.0,79.7622,79.7805,79.7346,79.7805,8425.0
2019-07-09 15:20:00,86.92,86.92,86.87,86.9,10048.0,79.7805,79.7805,79.7346,79.7622,10048.0
2019-07-09 15:30:00,86.9,87.08,86.88,87.03,17243.0,79.7622,79.9274,79.7438,79.8815,17243.0
2019-07-09 15:40:00,87.04,87.17,87.03,87.12,22223.0,79.8907,80.01,79.8815,79.9641,22223.0
2019-07-09 15:50:00,87.11,87.26,87.11,87.22,42304.0,79.9549,80.0926,79.9549,80.0559,42304.0
2019-07-10 09:30:00,87.2,87.44,87.14,87.14,14473.0,80.0375,80.2578,79.9825,79.9825,14473.0
2019-07-10 09:40:00,87.14,87.27,87.11,87.18,7923.0,79.9825,80.1018,79.9549,80.0192,7923.0
2019-07-10 09:50:00,87.18,87.3,87.14,87.23,11429.0,80.0192,80.1293,79.9825,80.0651,11429.0
2019-07-10 10:00:00,87.24,87.27,87.17,87.23,7852.0,80.0743,80.1018,80.01,80.0651,7852.0
2019-07-10 10:10:00,87.19,87.37,87.16,87.36,6233.0,80.0284,80.1936,80.0008,80.1844,6233.0
2019-07-10 10:20:00,87.38,87.43,87.32,87.33,13507.0,80.2028,80.2487,80.1477,80.1569,13507.0
2019-07-10 10:30:00,87.32,87.46,87.27,87.46,13944.0,80.1477,80.2762,80.1018,80.2762,13944.0
2019-07-10 10:40:00,87.46,87.61,87.38,87.51,9433.0,80.2762,80.4139,80.2028,80.3221,9433.0
2019-07-10 10:50:00,87.5,87.5,87.32,87.37,12027.0,80.3129,80.3129,80.1477,80.1936,12027.0
2019-07-10 11:00:00,87.38,87.4,87.2,87.2,10393.0,80.2028,80.2211,80.0375,80.0375,10393.0
2019-07-10 11:10:00,87.21,87.31,87.2,87.3,10561.0,80.0467,80.1385,80.0375,80.1293,10561.0
2019-07-10 11:20:00,87.29,87.31,87.24,87.26,6204.0,80.1202,80.1385,80.0743,80.0926,6204.0
2019-07-10 11:30:00,87.25,87.31,87.19,87.19,6753.0,80.0834,80.1385,80.0284,80.0284,6753.0
2019-07-10 11:40:00,87.19,87.32,87.16,87.32,6376.0,80.0284,80.1477,80.0008,80.1477,6376.0
2019-07-10 11:50:00,87.34,87.47,87.33,87.47,16043.0,80.166,80.2854,80.1569,80.2854,16043.0
2019-07-10 12:00:00,87.48,87.62,87.47,87.58,12078.0,80.2945,80.423,80.2854,80.3863,12078.0
2019-07-10 12:10:00,87.58,87.58,87.45,87.5,3985.0,80.3863,80.3863,80.267,80.3129,3985.0
2019-07-10 12:20:00,87.49,87.53,87.39,87.53,10957.0,80.3037,80.3404,80.2119,80.3404,10957.0
2019-07-10 12:30:00,87.54,87.57,87.51,87.56,11601.0,80.3496,80.3772,80.3221,80.368,11601.0
2019-07-10 12:40:00,87.56,87.6,87.45,87.57,9453.0,80.368,80.4047,80.267,80.3772,9453.0
2019-07-10 12:50:00,87.59,87.61,87.52,87.54,8940.0,80.3955,80.4139,80.3313,80.3496,8940.0
2019-07-10 13:00:00,87.56,87.61,87.54,87.58,8137.0,80.368,80.4139,80.3496,80.3863,8137.0
2019-07-10 13:10:00,87.59,87.64,87.58,87.59,7616.0,80.3955,80.4414,80.3863,80.3955,7616.0
2019-07-10 13:20:00,87.6,87.63,87.59,87.61,8885.0,80.4047,80.4322,80.3955,80.4139,8885.0
2019-07-10 13:30:00,87.59,87.68,87.59,87.67,9596.0,80.3955,80.4781,80.3955,80.4689,9596.0
2019-07-10 13:40:00,87.68,87.73,87.68,87.71,8058.0,80.4781,80.524,80.4781,80.5057,8058.0
2019-07-10 13:50:00,87.7,87.75,87.67,87.71,9260.0,80.4965,80.5424,80.4689,80.5057,9260.0
2019-07-10 14:00:00,87.7,87.75,87.53,87.55,12933.0,80.4965,80.5424,80.3404,80.3588,12933.0
2019-07-10 14:10:00,87.55,87.61,87.51,87.51,5906.0,80.3588,80.4139,80.3221,80.3221,5906.0
2019-07-10 14:20:00,87.49,87.5,87.4,87.4,3331.0,80.3037,80.3129,80.2211,80.2211,3331.0
2019-07-10 14:30:00,87.38,87.44,87.37,87.41,4479.0,80.2028,80.2578,80.1936,80.2303,4479.0
2019-07-10 14:40:00,87.41,87.41,87.31,87.32,5466.0,80.2303,80.2303,80.1385,80.1477,5466.0
2019-07-10 14:50:00,87.34,87.41,87.29,87.39,5373.0,80.166,80.2303,80.1202,80.2119,5373.0
2019-07-10 15:00:00,87.38,87.4,87.32,87.37,5452.0,80.2028,80.2211,80.1477,80.1936,5452.0
2019-07-10 15:10:00,87.37,87.39,87.3,87.31,9265.0,80.1936,80.2119,80.1293,80.1385,9265.0
2019-07-10 15:20:00,87.3,87.38,87.27,87.37,9358.0,80.1293,80.2028,80.1018,80.1936,9358.0
2019-07-10 15:30:00,87.37,87.53,87.36,87.51,24560.0,80.1936,80.3404,80.1844,80.3221,24560.0
2019-07-10 15:40:00,87.51,87.52,87.4,87.48,35753.0,80.3221,80.3313,80.2211,80.2945,35753.0
2019-07-10 15:50:00,87.48,87.55,87.46,87.5,67767.0,80.2945,80.3588,80.2762,80.3129,67767.0
2019-07-11 09:30:00,87.4,87.68,87.28,87.32,9810.0,80.2211,80.4781,80.111,80.1477,9810.0
2019-07-11 09:40:00,87.33,87.36,87.26,87.27,3469.0,80.1569,80.1844,80.0926,80.1018,3469.0
2019-07-11 09:50:00,87.28,87.35,87.22,87.23,6337.0,80.111,80.1752,80.0559,80.0651,6337.0
2019-07-11 10:00:00,87.33,87.36,87.22,87.28,12734.0,80.1569,80.1844,80.0559,80.111,12734.0
2019-07-11 10:10:00,87.25,87.31,87.16,87.25,20196.0,80.0834,80.1385,80.0008,80.0834,20196.0
2019-07-11 10:20:00,87.25,87.36,87.19,87.3,41657.0,80.0834,80.1844,80.0284,80.1293,41657.0
2019-07-11 10:30:00,87.31,87.35,87.11,87.19,27652.0,80.1385,80.1752,79.9549,80.0284,27652.0
2019-07-11 10:40:00,87.19,87.27,87.15,87.25,11571.0,80.0284,80.1018,79.9916,80.0834,11571.0
2019-07-11 10:50:00,87.26,87.3,87.21,87.21,15844.0,80.0926,80.1293,80.0467,80.0467,15844.0
2019-07-11 11:00:00,87.23,87.28,87.07,87.26,24527.0,80.0651,80.111,79.9182,80.0926,24527.0
2019-07-11 11:10:00,87.3,87.46,87.29,87.38,8543.0,80.1293,80.2762,80.1202,80.2028,8543.0
2019-07-11 11:20:00,87.39,87.46,87.36,87.46,5862.0,80.2119,80.2762,80.1844,80.2762,5862.0
2019-07-11 11:30:00,87.45,87.49,87.36,87.42,69656.0,80.267,80.3037,80.1844,80.2395,69656.0
2019-07-11 11:40:00,87.41,87.41,87.28,87.29,4100.0,80.2303,80.2303,80.111,80.1202,4100.0
2019-07-11 11:50:00,87.3,87.42,87.26,87.42,13500.0,80.1293,80.2395,80.0926,80.2395,13500.0
2019-07-11 12:00:00,87.44,87.45,87.35,87.35,4196.0,80.2578,80.267,80.1752,80.1752,4196.0
2019-07-11 12:10:00,87.33,87.43,87.32,87.43,19209.0,80.1569,80.2487,80.1477,80.2487,19209.0
2019-07-11 12:20:00,87.42,87.5,87.4,87.49,6007.0,80.2395,80.3129,80.2211,80.3037,6007.0
2019-07-11 12:30:00,87.52,87.55,87.44,87.44,7606.0,80.3313,80.3588,80.2578,80.2578,7606.0
2019-07-11 12:40:00,87.44,87.45,87.38,87.42,5648.0,80.2578,80.267,80.2028,80.2395,5648.0
2019-07-11 12:50:00,87.43,87.45,87.41,87.44,4413.0,80.2487,80.267,80.2303,80.2578,4413.0
2019-07-11 13:00:00,87.44,87.44,87.33,87.33,5030.0,80.2578,80.2578,80.1569,80.1569,5030.0
2019-07-11 13:10:00,87.33,87.39,87.32,87.36,28557.0,80.1569,80.2119,80.1477,80.1844,28557.0
2019-07-11 13:20:00,87.36,87.38,87.19,87.19,7161.0,80.1844,80.2028,80.0284,80.0284,7161.0
2019-07-11 13:30:00,87.19,87.21,87.12,87.19,6539.0,80.0284,80.0467,79.9641,80.0284,6539.0
2019-07-11 13:40:00,87.19,87.21,87.16,87.17,56296.0,80.0284,80.0467,80.0008,80.01,56296.0
2019-07-11 13:50:00,87.18,87.18,87.02,87.03,14755.0,80.0192,80.0192,79.8723,79.8815,14755.0
2019-07-11 14:00:00,87.07,87.16,87.06,87.12,5675.0,79.9182,80.0008,79.909,79.9641,5675.0
2019-07-11 14:10:00,87.14,87.14,87.07,87.09,4310.0,79.9825,79.9825,79.9182,79.9366,4310.0
2019-07-11 14:20:00,87.12,87.15,87.11,87.12,4482.0,79.9641,79.9916,79.9549,79.9641,4482.0
2019-07-11 14:30:00,87.11,87.14,87.08,87.12,6608.0,79.9549,79.9825,79.9274,79.9641,6608.0
2019-07-11 14:40:00,87.13,87.15,87.09,87.1,5686.0,79.9733,79.9916,79.9366,79.9458,5686.0
2019-07-11 14:50:00,87.1,87.13,87.09,87.11,6130.0,79.9458,79.9733,79.9366,79.9549,6130.0
2019-07-11 15:00:00,87.11,87.11,87.04,87.07,8348.0,79.9549,79.9549,79.8907,79.9182,8348.0
2019-07-11 15:10:00,87.07,87.2,87.06,87.2,9110.0,79.9182,80.0375,79.909,80.0375,9110.0
2019-07-11 15:20:00,87.19,87.25,87.15,87.22,14345.0,80.0284,80.0834,79.9916,80.0559,14345.0
2019-07-11 15:30:00,87.22,87.24,87.19,87.21,11661.0,80.0559,80.0743,80.0284,80.0467,11661.0
2019-07-11 15:40:00,87.2,87.33,87.2,87.31,20807.0,80.0375,80.1569,80.0375,80.1385,20807.0
2019-07-11 15:50:00,87.32,87.4,87.23,87.39,74534.0,80.1477,80.2211,80.0651,80.2119,74534.0
2019-07-12 09:30:00,87.3,87.6,87.21,87.21,26189.0,80.1293,80.4047,80.0467,80.0467,26189.0
2019-07-12 09:40:00,87.27,87.3,86.9,86.9,16589.0,80.1018,80.1293,79.7622,79.7622,16589.0
2019-07-12 09:50:00,86.95,87.0,86.78,86.89,8795.0,79.8081,79.854,79.652,79.753,8795.0
2019-07-12 10:00:00,86.9,86.95,86.66,86.71,17745.0,79.7622,79.8081,79.5419,79.5878,17745.0
2019-07-12 10:10:00,86.69,86.74,86.51,86.51,54623.0,79.5694,79.6153,79.4042,79.4042,54623.0
2019-07-12 10:20:00,86.53,86.66,86.46,86.48,22303.0,79.4226,79.5419,79.3583,79.3767,22303.0
2019-07-12 10:30:00,86.5,86.52,86.2,86.22,31144.0,79.395,79.4134,79.1197,79.138,31144.0
2019-07-12 10:40:00,86.2,86.53,86.18,86.44,19413.0,79.1197,79.4226,79.1013,79.34,19413.0
2019-07-12 10:50:00,86.44,86.47,86.35,86.35,14264.0,79.34,79.3675,79.2574,79.2574,14264.0
2019-07-12 11:00:00,86.34,86.47,86.28,86.35,17073.0,79.2482,79.3675,79.1931,79.2574,17073.0
2019-07-12 11:10:00,86.35,86.4,86.29,86.33,35340.0,79.2574,79.3033,79.2023,79.239,35340.0
2019-07-12 11:20:00,86.34,86.41,86.3,86.37,82283.0,79.2482,79.3124,79.2115,79.2757,82283.0
2019-07-12 11:30:00,86.36,86.54,86.36,86.44,24120.0,79.2665,79.4318,79.2665,79.34,24120.0
2019-07-12 11:40:00,86.44,86.63,86.44,86.62,20001.0,79.34,79.5144,79.34,79.5052,20001.0
2019-07-12 11:50:00,86.64,86.74,86.64,86.7,14952.0,79.5235,79.6153,79.5235,79.5786,14952.0
2019-07-12 12:00:00,86.68,86.87,86.68,86.82,22162.0,79.5603,79.7346,79.5603,79.6888,22162.0
2019-07-12 12:10:00,86.83,86.85,86.76,86.8,10299.0,79.6979,79.7163,79.6337,79.6704,10299.0
2019-07-12 12:20:00,86.8,86.88,86.79,86.85,7789.0,79.6704,79.7438,79.6612,79.7163,7789.0
2019-07-12 12:30:00,86.84,86.9,86.82,86.87,12800.0,79.7071,79.7622,79.6888,79.7346,12800.0
2019-07-12 12:40:00,86.87,86.87,86.77,86.8,6932.0,79.7346,79.7346,79.6429,79.6704,6932.0
2019-07-12 12:50:00,86.8,86.81,86.75,86.75,8492.0,79.6704,79.6796,79.6245,79.6245,8492.0
2019-07-12 13:00:00,86.76,86.76,86.61,86.63,9888.0,79.6337,79.6337,79.496,79.5144,9888.0
2019-07-12 13:10:00,86.65,86.68,86.62,86.64,12033.0,79.5327,79.5603,79.5052,79.5235,12033.0
2019-07-12 13:20:00,86.66,86.68,86.59,86.62,6728.0,79.5419,79.5603,79.4776,79.5052,6728.0
2019-07-12 13:30:00,86.63,86.74,86.61,86.67,13610.0,79.5144,79.6153,79.496,79.5511,13610.0
2019-07-12 13:40:00,86.67,86.69,86.62,86.62,13942.0,79.5511,79.5694,79.5052,79.5052,13942.0
2019-07-12 13:50:00,86.63,86.79,86.62,86.77,9068.0,79.5144,79.6612,79.5052,79.6429,9068.0
2019-07-12 14:00:00,86.76,86.8,86.74,86.79,9932.0,79.6337,79.6704,79.6153,79.6612,9932.0
2019-07-12 14:10:00,86.8,86.92,86.8,86.92,25230.0,79.6704,79.7805,79.6704,79.7805,25230.0
2019-07-12 14:20:00,86.91,86.98,86.88,86.97,9691.0,79.7714,79.8356,79.7438,79.8264,9691.0
2019-07-12 14:30:00,86.96,87.11,86.96,87.09,9893.0,79.8173,79.9549,79.8173,79.9366,9893.0
2019-07-12 14:40:00,87.09,87.1,87.03,87.09,11043.0,79.9366,79.9458,79.8815,79.9366,11043.0
2019-07-12 14:50:00,87.1,87.15,87.08,87.14,29847.0,79.9458,79.9916,79.9274,79.9825,29847.0
2019-07-12 15:00:00,87.14,87.14,87.05,87.06,9430.0,79.9825,79.9825,79.8999,79.909,9430.0
2019-07-12 15:10:00,87.04,87.09,86.99,87.09,7947.0,79.8907,79.9366,79.8448,79.9366,7947.0
2019-07-12 15:20:00,87.09,87.1,87.05,87.08,26336.0,79.9366,79.9458,79.8999,79.9274,26336.0
2019-07-12 15:30:00,87.07,87.14,87.06,87.08,22630.0,79.9182,79.9825,79.909,79.9274,22630.0
2019-07-12 15:40:00,87.08,87.08,86.92,87.01,21310.0,79.9274,79.9274,79.7805,79.8631,21310.0
2019-07-12 15:50:00,87.01,87.08,86.95,86.96,107575.0,79.8631,79.9274,79.8081,79.8173,107575.0
2019-07-15 09:30:00,87.07,87.08,86.78,86.78,11970.0,79.9182,79.9274,79.652,79.652,11970.0
2019-07-15 09:40:00,86.84,87.0,86.84,86.96,6162.0,79.7071,79.854,79.7071,79.8173,6162.0
2019-07-15 09:50:00,87.01,87.12,86.94,86.97,5860.0,79.8631,79.9641,79.7989,79.8264,5860.0
2019-07-15 10:00:00,86.95,87.1,86.94,87.1,6155.0,79.8081,79.9458,79.7989,79.9458,6155.0
2019-07-15 10:10:00,87.09,87.11,86.94,87.07,7471.0,79.9366,79.9549,79.7989,79.9182,7471.0
2019-07-15 10:20:00,87.05,87.1,86.99,87.05,9669.0,79.8999,79.9458,79.8448,79.8999,9669.0
2019-07-15 10:30:00,87.07,87.07,86.94,86.94,3849.0,79.9182,79.9182,79.7989,79.7989,3849.0
2019-07-15 10:40:00,86.92,86.96,86.87,86.96,4690.0,79.7805,79.8173,79.7346,79.8173,4690.0
2019-07-15 10:50:00,86.99,87.12,86.99,87.1,6816.0,79.8448,79.9641,79.8448,79.9458,6816.0
2019-07-15 11:00:00,87.11,87.15,87.0,87.06,9132.0,79.9549,79.9916,79.854,79.909,9132.0
2019-07-15 11:10:00,87.04,87.04,86.93,87.0,6847.0,79.8907,79.8907,79.7897,79.854,6847.0
2019-07-15 11:20:00,87.0,87.07,86.98,87.05,13358.0,79.854,79.9182,79.8356,79.8999,13358.0
2019-07-15 11:30:00,87.04,87.05,86.93,86.95,8239.0,79.8907,79.8999,79.7897,79.8081,8239.0
2019-07-15 11:40:00,86.94,87.01,86.93,86.95,7781.0,79.7989,79.8631,79.7897,79.8081,7781.0
2019-07-15 11:50:00,86.96,86.98,86.95,86.98,5845.0,79.8173,79.8356,79.8081,79.8356,5845.0
2019-07-15 12:00:00,86.98,87.1,86.98,87.1,12419.0,79.8356,79.9458,79.8356,79.9458,12419.0
2019-07-15 12:10:00,87.12,87.13,87.04,87.06,11304.0,79.9641,79.9733,79.8907,79.909,11304.0
2019-07-15 12:20:00,87.06,87.1,87.05,87.06,5400.0,79.909,79.9458,79.8999,79.909,5400.0
2019-07-15 12:30:00,87.07,87.17,87.07,87.13,13571.0,79.9182,80.01,79.9182,79.9733,13571.0
2019-07-15 12:40:00,87.12,87.12,87.06,87.09,7701.0,79.9641,79.9641,79.909,79.9366,7701.0
2019-07-15 12:50:00,87.09,87.09,87.04,87.04,6404.0,79.9366,79.9366,79.8907,79.8907,6404.0
2019-07-15 13:00:00,87.04,87.08,86.99,87.0,8935.0,79.8907,79.9274,79.8448,79.854,8935.0
2019-07-15 13:10:00,87.0,87.08,86.99,87.08,8529.0,79.854,79.9274,79.8448,79.9274,8529.0
2019-07-15 13:20:00,87.08,87.09,87.06,87.09,5325.0,79.9274,79.9366,79.909,79.9366,5325.0
2019-07-15 13:30:00,87.09,87.17,87.09,87.15,10746.0,79.9366,80.01,79.9366,79.9916,10746.0
2019-07-15 13:40:00,87.15,87.17,87.13,87.14,7562.0,79.9916,80.01,79.9733,79.9825,7562.0
2019-07-15 13:50:00,87.13,87.15,87.07,87.08,7513.0,79.9733,79.9916,79.9182,79.9274,7513.0
2019-07-15 14:00:00,87.08,87.13,87.07,87.11,6994.0,79.9274,79.9733,79.9182,79.9549,6994.0
2019-07-15 14:10:00,87.13,87.13,87.08,87.12,6759.0,79.9733,79.9733,79.9274,79.9641,6759.0
2019-07-15 14:20:00,87.1,87.14,87.09,87.09,3937.0,79.9458,79.9825,79.9366,79.9366,3937.0
2019-07-15 14:30:00,87.11,87.13,87.1,87.1,3522.0,79.9549,79.9733,79.9458,79.9458,3522.0
2019-07-15 14:40:00,87.09,87.11,87.08,87.09,2716.0,79.9366,79.9549,79.9274,79.9366,2716.0
2019-07-15 14:50:00,87.1,87.15,87.08,87.12,11594.0,79.9458,79.9916,79.9274,79.9641,11594.0
2019-07-15 15:00:00,87.15,87.16,87.13,87.14,6647.0,79.9916,80.0008,79.9733,79.9825,6647.0
2019-07-15 15:10:00,87.13,87.14,87.1,87.11,6671.0,79.9733,79.9825,79.9458,79.9549,6671.0
2019-07-15 15:20:00,87.12,87.2,87.12,87.17,27940.0,79.9641,80.0375,79.9641,80.01,27940.0
2019-07-15 15:30:00,87.16,87.22,87.15,87.21,10067.0,80.0008,80.0559,79.9916,80.0467,10067.0
2019-07-15 15:40:00,87.22,87.28,87.22,87.23,27584.0,80.0559,80.111,80.0559,80.0651,27584.0
2019-07-15 15:50:00,87.23,87.32,87.16,87.3,142144.0,80.0651,80.1477,80.0008,80.1293,142144.0
2019-07-16 09:30:00,87.3,87.57,87.11,87.42,18346.0,80.1293,80.3772,79.9549,80.2395,18346.0
2019-07-16 09:40:00,87.42,87.52,87.38,87.42,7112.0,80.2395,80.3313,80.2028,80.2395,7112.0
2019-07-16 09:50:00,87.48,87.48,87.37,87.43,3300.0,80.2945,80.2945,80.1936,80.2487,3300.0
2019-07-16 10:00:00,87.38,87.49,87.36,87.37,10785.0,80.2028,80.3037,80.1844,80.1936,10785.0
2019-07-16 10:10:00,87.37,87.47,87.32,87.47,5022.0,80.1936,80.2854,80.1477,80.2854,5022.0
2019-07-16 10:20:00,87.47,87.5,87.4,87.4,4299.0,80.2854,80.3129,80.2211,80.2211,4299.0
2019-07-16 10:30:00,87.4,87.42,87.27,87.4,6672.0,80.2211,80.2395,80.1018,80.2211,6672.0
2019-07-16 10:40:00,87.39,87.48,87.39,87.48,7321.0,80.2119,80.2945,80.2119,80.2945,7321.0
2019-07-16 10:50:00,87.48,87.48,87.42,87.43,6209.0,80.2945,80.2945,80.2395,80.2487,6209.0
2019-07-16 11:00:00,87.38,87.4,87.33,87.38,10296.0,80.2028,80.2211,80.1569,80.2028,10296.0
2019-07-16 11:10:00,87.37,87.41,87.36,87.4,5003.0,80.1936,80.2303,80.1844,80.2211,5003.0
2019-07-16 11:20:00,87.42,87.44,87.36,87.39,7967.0,80.2395,80.2578,80.1844,80.2119,7967.0
2019-07-16 11:30:00,87.39,87.51,87.39,87.45,10858.0,80.2119,80.3221,80.2119,80.267,10858.0
2019-07-16 11:40:00,87.44,87.44,87.32,87.32,10233.0,80.2578,80.2578,80.1477,80.1477,10233.0
2019-07-16 11:50:00,87.33,87.41,87.29,87.31,8239.0,80.1569,80.2303,80.1202,80.1385,8239.0
2019-07-16 12:00:00,87.28,87.42,87.27,87.4,7474.0,80.111,80.2395,80.1018,80.2211,7474.0
2019-07-16 12:10:00,87.39,87.47,87.37,87.4,7283.0,80.2119,80.2854,80.1936,80.2211,7283.0
2019-07-16 12:20:00,87.42,87.51,87.39,87.47,5270.0,80.2395,80.3221,80.2119,80.2854,5270.0
2019-07-16 12:30:00,87.44,87.45,87.37,87.37,6863.0,80.2578,80.267,80.1936,80.1936,6863.0
2019-07-16 12:40:00,87.36,87.43,87.36,87.42,10465.0,80.1844,80.2487,80.1844,80.2395,10465.0
2019-07-16 12:50:00,87.41,87.47,87.34,87.47,4967.0,80.2303,80.2854,80.166,80.2854,4967.0
2019-07-16 13:00:00,87.47,87.5,87.38,87.4,8941.0,80.2854,80.3129,80.2028,80.2211,8941.0
2019-07-16 13:10:00,87.4,87.5,87.4,87.49,4291.0,80.2211,80.3129,80.2211,80.3037,4291.0
2019-07-16 13:20:00,87.5,87.58,87.5,87.54,3122.0,80.3129,80.3863,80.3129,80.3496,3122.0
2019-07-16 13:30:00,87.56,87.56,87.47,87.51,3200.0,80.368,80.368,80.2854,80.3221,3200.0
2019-07-16 13:40:00,87.5,87.55,87.46,87.5,5829.0,80.3129,80.3588,80.2762,80.3129,5829.0
2019-07-16 13:50:00,87.5,87.53,87.41,87.42,3817.0,80.3129,80.3404,80.2303,80.2395,3817.0
2019-07-16 14:00:00,87.46,87.53,87.43,87.51,5977.0,80.2762,80.3404,80.2487,80.3221,5977.0
2019-07-16 14:10:00,87.51,87.57,87.51,87.57,12244.0,80.3221,80.3772,80.3221,80.3772,12244.0
2019-07-16 14:20:00,87.56,87.57,87.53,87.56,5717.0,80.368,80.3772,80.3404,80.368,5717.0
2019-07-16 14:30:00,87.58,87.59,87.53,87.55,4974.0,80.3863,80.3955,80.3404,80.3588,4974.0
2019-07-16 14:40:00,87.57,87.64,87.55,87.64,11718.0,80.3772,80.4414,80.3588,80.4414,11718.0
2019-07-16 14:50:00,87.64,87.66,87.55,87.56,9910.0,80.4414,80.4598,80.3588,80.368,9910.0
2019-07-16 15:00:00,87.57,87.61,87.56,87.6,5264.0,80.3772,80.4139,80.368,80.4047,5264.0
2019-07-16 15:10:00,87.61,87.73,87.61,87.67,18057.0,80.4139,80.524,80.4139,80.4689,18057.0
2019-07-16 15:20:00,87.66,87.69,87.65,87.67,12293.0,80.4598,80.4873,80.4506,80.4689,12293.0
2019-07-16 15:30:00,87.66,87.68,87.57,87.64,19343.0,80.4598,80.4781,80.3772,80.4414,19343.0
2019-07-16 15:40:00,87.63,87.69,87.6,87.62,34582.0,80.4322,80.4873,80.4047,80.423,34582.0
2019-07-16 15:50:00,87.62,87.68,87.62,87.67,89634.0,80.423,80.4781,80.423,80.4689,89634.0
2019-07-17 09:30:00,87.78,88.09,87.78,88.05,14573.0,80.5699,80.8544,80.5699,80.8177,14573.0
2019-07-17 09:40:00,88.06,88.13,87.97,88.04,5313.0,80.8269,80.8912,80.7443,80.8085,5313.0
2019-07-17 09:50:00,88.01,88.07,87.92,87.97,3528.0,80.781,80.8361,80.6984,80.7443,3528.0
2019-07-17 10:00:00,87.94,87.99,87.88,87.97,6672.0,80.7168,80.7627,80.6617,80.7443,6672.0
2019-07-17 10:10:00,87.96,88.09,87.95,87.97,14635.0,80.7351,80.8544,80.7259,80.7443,14635.0
2019-07-17 10:20:00,87.99,88.07,87.99,88.0,5130.0,80.7627,80.8361,80.7627,80.7718,5130.0
2019-07-17 10:30:00,88.0,88.03,87.96,87.99,5691.0,80.7718,80.7994,80.7351,80.7627,5691.0
2019-07-17 10:40:00,87.97,88.02,87.77,87.77,21833.0,80.7443,80.7902,80.5607,80.5607,21833.0
2019-07-17 10:50:00,87.75,87.93,87.72,87.93,21021.0,80.5424,80.7076,80.5148,80.7076,21021.0
2019-07-17 11:00:00,87.93,88.02,87.92,88.02,9892.0,80.7076,80.7902,80.6984,80.7902,9892.0
2019-07-17 11:10:00,88.03,88.04,87.93,87.93,7070.0,80.7994,80.8085,80.7076,80.7076,7070.0
2019-07-17 11:20:00,87.93,87.94,87.81,87.82,12057.0,80.7076,80.7168,80.5974,80.6066,12057.0
2019-07-17 11:30:00,87.85,87.9,87.85,87.87,9186.0,80.6342,80.68,80.6342,80.6525,9186.0
2019-07-17 11:40:00,87.88,87.95,87.88,87.89,6417.0,80.6617,80.7259,80.6617,80.6709,6417.0
2019-07-17 11:50:00,87.89,87.96,87.89,87.94,7653.0,80.6709,80.7351,80.6709,80.7168,7653.0
2019-07-17 12:00:00,87.94,87.98,87.91,87.95,6129.0,80.7168,80.7535,80.6892,80.7259,6129.0
2019-07-17 12:10:00,87.95,87.95,87.88,87.92,8261.0,80.7259,80.7259,80.6617,80.6984,8261.0
2019-07-17 12:20:00,87.92,87.96,87.9,87.92,6018.0,80.6984,80.7351,80.68,80.6984,6018.0
2019-07-17 12:30:00,87.91,87.91,87.81,87.84,6604.0,80.6892,80.6892,80.5974,80.625,6604.0
2019-07-17 12:40:00,87.84,87.89,87.83,87.85,5215.0,80.625,80.6709,80.6158,80.6342,5215.0
2019-07-17 12:50:00,87.84,87.88,87.83,87.88,4200.0,80.625,80.6617,80.6158,80.6617,4200.0
2019-07-17 13:00:00,87.88,88.01,87.87,88.0,15564.0,80.6617,80.781,80.6525,80.7718,15564.0
2019-07-17 13:10:00,88.0,88.0,87.97,87.98,4164.0,80.7718,80.7718,80.7443,80.7535,4164.0
2019-07-17 13:20:00,87.99,88.06,87.97,88.06,8934.0,80.7627,80.8269,80.7443,80.8269,8934.0
2019-07-17 13:30:00,88.06,88.1,88.04,88.07,18835.0,80.8269,80.8636,80.8085,80.8361,18835.0
2019-07-17 13:40:00,88.08,88.13,87.94,87.95,20292.0,80.8453,80.8912,80.7168,80.7259,20292.0
2019-07-17 13:50:00,87.95,87.96,87.86,87.87,4306.0,80.7259,80.7351,80.6433,80.6525,4306.0
2019-07-17 14:00:00,87.86,87.89,87.78,87.78,9878.0,80.6433,80.6709,80.5699,80.5699,9878.0
2019-07-17 14:10:00,87.77,87.81,87.74,87.81,10571.0,80.5607,80.5974,80.5332,80.5974,10571.0
2019-07-17 14:20:00,87.79,87.84,87.79,87.82,3748.0,80.5791,80.625,80.5791,80.6066,3748.0
2019-07-17 14:30:00,87.82,87.87,87.81,87.86,7418.0,80.6066,80.6525,80.5974,80.6433,7418.0
2019-07-17 14:40:00,87.85,87.92,87.81,87.92,4374.0,80.6342,80.6984,80.5974,80.6984,4374.0
2019-07-17 14:50:00,87.91,87.92,87.83,87.84,5375.0,80.6892,80.6984,80.6158,80.625,5375.0
2019-07-17 15:00:00,87.84,87.91,87.81,87.91,11991.0,80.625,80.6892,80.5974,80.6892,11991.0
2019-07-17 15:10:00,87.91,87.92,87.88,87.9,8145.0,80.6892,80.6984,80.6617,80.68,8145.0
2019-07-17 15:20:00,87.91,87.91,87.82,87.85,17932.0,80.6892,80.6892,80.6066,80.6342,17932.0
2019-07-17 15:30:00,87.84,87.91,87.83,87.88,27102.0,80.625,80.6892,80.6158,80.6617,27102.0
2019-07-17 15:40:00,87.88,87.91,87.82,87.86,37911.0,80.6617,80.6892,80.6066,80.6433,37911.0
2019-07-17 15:50:00,87.86,87.87,87.8,87.8,74399.0,80.6433,80.6525,80.5883,80.5883,74399.0
2019-07-18 09:30:00,87.63,87.67,87.11,87.19,16491.0,80.4322,80.4689,79.9549,80.0284,16491.0
2019-07-18 09:40:00,87.16,87.53,87.15,87.43,7746.0,80.0008,80.3404,79.9916,80.2487,7746.0
2019-07-18 09:50:00,87.43,87.45,87.27,87.28,9005.0,80.2487,80.267,80.1018,80.111,9005.0
2019-07-18 10:00:00,87.29,87.42,87.23,87.31,13985.0,80.1202,80.2395,80.0651,80.1385,13985.0
2019-07-18 10:10:00,87.34,87.45,87.32,87.44,3151.0,80.166,80.267,80.1477,80.2578,3151.0
2019-07-18 10:20:00,87.44,87.62,87.44,87.6,5248.0,80.2578,80.423,80.2578,80.4047,5248.0
2019-07-18 10:30:00,87.59,87.6,87.54,87.59,2251.0,80.3955,80.4047,80.3496,80.3955,2251.0
2019-07-18 10:40:00,87.58,87.65,87.52,87.62,4715.0,80.3863,80.4506,80.3313,80.423,4715.0
2019-07-18 10:50:00,87.62,87.68,87.59,87.67,5856.0,80.423,80.4781,80.3955,80.4689,5856.0
2019-07-18 11:00:00,87.67,87.68,87.61,87.62,7051.0,80.4689,80.4781,80.4139,80.423,7051.0
2019-07-18 11:10:00,87.63,87.67,87.58,87.65,7000.0,80.4322,80.4689,80.3863,80.4506,7000.0
2019-07-18 11:20:00,87.64,87.64,87.54,87.56,3874.0,80.4414,80.4414,80.3496,80.368,3874.0
2019-07-18 11:30:00,87.54,87.54,87.38,87.42,7705.0,80.3496,80.3496,80.2028,80.2395,7705.0
2019-07-18 11:40:00,87.45,87.45,87.4,87.42,5121.0,80.267,80.267,80.2211,80.2395,5121.0
2019-07-18 11:50:00,87.41,87.45,87.41,87.44,3233.0,80.2303,80.267,80.2303,80.2578,3233.0
2019-07-18 12:00:00,87.43,87.57,87.43,87.57,7128.0,80.2487,80.3772,80.2487,80.3772,7128.0
2019-07-18 12:10:00,87.59,87.6,87.55,87.59,10015.0,80.3955,80.4047,80.3588,80.3955,10015.0
2019-07-18 12:20:00,87.6,87.65,87.59,87.62,3904.0,80.4047,80.4506,80.3955,80.423,3904.0
2019-07-18 12:30:00,87.63,87.63,87.57,87.61,3901.0,80.4322,80.4322,80.3772,80.4139,3901.0
2019-07-18 12:40:00,87.59,87.65,87.59,87.59,4400.0,80.3955,80.4506,80.3955,80.3955,4400.0
2019-07-18 12:50:00,87.59,87.67,87.58,87.67,5061.0,80.3955,80.4689,80.3863,80.4689,5061.0
2019-07-18 13:00:00,87.66,87.81,87.66,87.8,9463.0,80.4598,80.5974,80.4598,80.5883,9463.0
2019-07-18 13:10:00,87.81,87.82,87.73,87.73,13764.0,80.5974,80.6066,80.524,80.524,13764.0
2019-07-18 13:20:00,87.75,87.75,87.62,87.66,4104.0,80.5424,80.5424,80.423,80.4598,4104.0
2019-07-18 13:30:00,87.66,87.71,87.64,87.71,4932.0,80.4598,80.5057,80.4414,80.5057,4932.0
2019-07-18 13:40:00,87.71,87.76,87.63,87.65,41832.0,80.5057,80.5515,80.4322,80.4506,41832.0
2019-07-18 13:50:00,87.65,87.67,87.62,87.67,4334.0,80.4506,80.4689,80.423,80.4689,4334.0
2019-07-18 14:00:00,87.69,87.76,87.68,87.74,6758.0,80.4873,80.5515,80.4781,80.5332,6758.0
2019-07-18 14:10:00,87.74,87.88,87.72,87.87,6269.0,80.5332,80.6617,80.5148,80.6525,6269.0
2019-07-18 14:20:00,87.87,87.9,87.85,87.85,7544.0,80.6525,80.68,80.6342,80.6342,7544.0
2019-07-18 14:30:00,87.85,87.91,87.83,87.91,4833.0,80.6342,80.6892,80.6158,80.6892,4833.0
2019-07-18 14:40:00,87.94,87.95,87.89,87.91,7547.0,80.7168,80.7259,80.6709,80.6892,7547.0
2019-07-18 14:50:00,87.92,88.0,87.91,87.96,5558.0,80.6984,80.7718,80.6892,80.7351,5558.0
2019-07-18 15:00:00,87.94,88.04,87.93,87.97,13672.0,80.7168,80.8085,80.7076,80.7443,13672.0
2019-07-18 15:10:00,87.97,87.98,87.93,87.94,7877.0,80.7443,80.7535,80.7076,80.7168,7877.0
2019-07-18 15:20:00,87.94,87.95,87.87,87.88,8012.0,80.7168,80.7259,80.6525,80.6617,8012.0
2019-07-18 15:30:00,87.87,87.97,87.87,87.97,13183.0,80.6525,80.7443,80.6525,80.7443,13183.0
2019-07-18 15:40:00,87.98,88.01,87.87,87.87,11702.0,80.7535,80.781,80.6525,80.6525,11702.0
2019-07-18 15:50:00,87.87,88.06,87.81,88.04,47460.0,80.6525,80.8269,80.5974,80.8085,47460.0
2019-07-19 09:30:00,88.11,88.36,87.77,88.17,37023.0,80.8728,81.1023,80.5607,80.9279,37023.0
2019-07-19 09:40:00,88.11,88.27,88.11,88.13,14427.0,80.8728,81.0197,80.8728,80.8912,14427.0
2019-07-19 09:50:00,88.13,88.25,88.05,88.1,6715.0,80.8912,81.0013,80.8177,80.8636,6715.0
2019-07-19 10:00:00,88.12,88.19,88.07,88.09,8345.0,80.882,80.9462,80.8361,80.8544,8345.0
2019-07-19 10:10:00,88.06,88.18,88.06,88.17,12538.0,80.8269,80.937,80.8269,80.9279,12538.0
2019-07-19 10:20:00,88.17,88.18,88.03,88.03,12003.0,80.9279,80.937,80.7994,80.7994,12003.0
2019-07-19 10:30:00,88.02,88.09,87.84,87.85,17268.0,80.7902,80.8544,80.625,80.6342,17268.0
2019-07-19 10:40:00,87.87,87.87,87.76,87.83,8378.0,80.6525,80.6525,80.5515,80.6158,8378.0
2019-07-19 10:50:00,87.83,87.83,87.74,87.75,10033.0,80.6158,80.6158,80.5332,80.5424,10033.0
2019-07-19 11:00:00,87.75,87.82,87.66,87.67,11646.0,80.5424,80.6066,80.4598,80.4689,11646.0
2019-07-19 11:10:00,87.65,87.71,87.61,87.62,15688.0,80.4506,80.5057,80.4139,80.423,15688.0
2019-07-19 11:20:00,87.63,87.7,87.57,87.58,7666.0,80.4322,80.4965,80.3772,80.3863,7666.0
2019-07-19 11:30:00,87.59,87.67,87.57,87.66,9031.0,80.3955,80.4689,80.3772,80.4598,9031.0
2019-07-19 11:40:00,87.64,87.64,87.53,87.55,9084.0,80.4414,80.4414,80.3404,80.3588,9084.0
2019-07-19 11:50:00,87.56,87.58,87.52,87.56,11668.0,80.368,80.3863,80.3313,80.368,11668.0
2019-07-19 12:00:00,87.59,87.71,87.57,87.71,12007.0,80.3955,80.5057,80.3772,80.5057,12007.0
2019-07-19 12:10:00,87.7,87.71,87.64,87.68,10069.0,80.4965,80.5057,80.4414,80.4781,10069.0
2019-07-19 12:20:00,87.67,87.68,87.6,87.67,9990.0,80.4689,80.4781,80.4047,80.4689,9990.0
2019-07-19 12:30:00,87.68,87.71,87.58,87.62,9781.0,80.4781,80.5057,80.3863,80.423,9781.0
2019-07-19 12:40:00,87.61,87.65,87.59,87.65,8333.0,80.4139,80.4506,80.3955,80.4506,8333.0
2019-07-19 12:50:00,87.65,87.68,87.6,87.6,11761.0,80.4506,80.4781,80.4047,80.4047,11761.0
2019-07-19 13:00:00,87.62,87.62,87.55,87.56,8753.0,80.423,80.423,80.3588,80.368,8753.0
2019-07-19 13:10:00,87.55,87.58,87.5,87.5,4601.0,80.3588,80.3863,80.3129,80.3129,4601.0
2019-07-19 13:20:00,87.52,87.53,87.5,87.5,3751.0,80.3313,80.3404,80.3129,80.3129,3751.0
2019-07-19 13:30:00,87.49,87.51,87.39,87.39,5831.0,80.3037,80.3221,80.2119,80.2119,5831.0
2019-07-19 13:40:00,87.39,87.45,87.32,87.44,8364.0,80.2119,80.267,80.1477,80.2578,8364.0
2019-07-19 13:50:00,87.43,87.45,87.37,87.41,7377.0,80.2487,80.267,80.1936,80.2303,7377.0
2019-07-19 14:00:00,87.42,87.53,87.27,87.31,34874.0,80.2395,80.3404,80.1018,80.1385,34874.0
2019-07-19 14:10:00,87.3,87.37,87.24,87.28,9650.0,80.1293,80.1936,80.0743,80.111,9650.0
2019-07-19 14:20:00,87.29,87.37,87.22,87.24,8146.0,80.1202,80.1936,80.0559,80.0743,8146.0
2019-07-19 14:30:00,87.24,87.32,87.14,87.16,9118.0,80.0743,80.1477,79.9825,80.0008,9118.0
2019-07-19 14:40:00,87.17,87.21,87.12,87.13,7380.0,80.01,80.0467,79.9641,79.9733,7380.0
2019-07-19 14:50:00,87.13,87.18,87.09,87.17,11298.0,79.9733,80.0192,79.9366,80.01,11298.0
2019-07-19 15:00:00,87.14,87.16,87.06,87.12,35434.0,79.9825,80.0008,79.909,79.9641,35434.0
2019-07-19 15:10:00,87.13,87.14,86.96,87.01,15605.0,79.9733,79.9825,79.8173,79.8631,15605.0
2019-07-19 15:20:00,87.0,87.11,86.93,87.07,16874.0,79.854,79.9549,79.7897,79.9182,16874.0
2019-07-19 15:30:00,87.09,87.17,87.09,87.12,20702.0,79.9366,80.01,79.9366,79.9641,20702.0
2019-07-19 15:40:00,87.13,87.39,87.13,87.23,52840.0,79.9733,80.2119,79.9733,80.0651,52840.0
2019-07-19 15:50:00,87.24,87.36,87.09,87.11,110305.0,80.0743,80.1844,79.9366,79.9549,110305.0
2019-07-22 09:30:00,87.15,87.37,86.8,86.95,13011.0,79.9916,80.1936,79.6704,79.8081,13011.0
2019-07-22 09:40:00,86.96,86.96,86.61,86.86,9695.0,79.8173,79.8173,79.496,79.7255,9695.0
2019-07-22 09:50:00,86.91,87.13,86.84,87.13,7230.0,79.7714,79.9733,79.7071,79.9733,7230.0
2019-07-22 10:00:00,87.13,87.35,87.08,87.3,8641.0,79.9733,80.1752,79.9274,80.1293,8641.0
2019-07-22 10:10:00,87.29,87.38,87.28,87.34,5503.0,80.1202,80.2028,80.111,80.166,5503.0
2019-07-22 10:20:00,87.31,87.35,87.22,87.27,2901.0,80.1385,80.1752,80.0559,80.1018,2901.0
2019-07-22 10:30:00,87.27,87.29,87.2,87.27,5007.0,80.1018,80.1202,80.0375,80.1018,5007.0
2019-07-22 10:40:00,87.23,87.26,87.11,87.16,5162.0,80.0651,80.0926,79.9549,80.0008,5162.0
2019-07-22 10:50:00,87.16,87.21,87.14,87.15,5618.0,80.0008,80.0467,79.9825,79.9916,5618.0
2019-07-22 11:00:00,87.17,87.21,87.1,87.12,6415.0,80.01,80.0467,79.9458,79.9641,6415.0
2019-07-22 11:10:00,87.12,87.18,87.02,87.11,12316.0,79.9641,80.0192,79.8723,79.9549,12316.0
2019-07-22 11:20:00,87.12,87.15,87.0,87.14,11803.0,79.9641,79.9916,79.854,79.9825,11803.0
2019-07-22 11:30:00,87.14,87.16,87.09,87.11,5726.0,79.9825,80.0008,79.9366,79.9549,5726.0
2019-07-22 11:40:00,87.12,87.2,87.1,87.2,4208.0,79.9641,80.0375,79.9458,80.0375,4208.0
2019-07-22 11:50:00,87.2,87.22,87.17,87.21,3326.0,80.0375,80.0559,80.01,80.0467,3326.0
2019-07-22 12:00:00,87.22,87.32,87.17,87.3,7161.0,80.0559,80.1477,80.01,80.1293,7161.0
2019-07-22 12:10:00,87.3,87.39,87.28,87.38,5479.0,80.1293,80.2119,80.111,80.2028,5479.0
2019-07-22 12:20:00,87.36,87.47,87.35,87.44,3982.0,80.1844,80.2854,80.1752,80.2578,3982.0
2019-07-22 12:30:00,87.45,87.46,87.39,87.42,5322.0,80.267,80.2762,80.2119,80.2395,5322.0
2019-07-22 12:40:00,87.42,87.44,87.38,87.39,4520.0,80.2395,80.2578,80.2028,80.2119,4520.0
2019-07-22 12:50:00,87.4,87.49,87.39,87.42,5928.0,80.2211,80.3037,80.2119,80.2395,5928.0
2019-07-22 13:00:00,87.42,87.51,87.41,87.46,5144.0,80.2395,80.3221,80.2303,80.2762,5144.0
2019-07-22 13:10:00,87.48,87.51,87.46,87.49,8979.0,80.2945,80.3221,80.2762,80.3037,8979.0
2019-07-22 13:20:00,87.5,87.53,87.47,87.49,4766.0,80.3129,80.3404,80.2854,80.3037,4766.0
2019-07-22 13:30:00,87.5,87.55,87.5,87.52,4823.0,80.3129,80.3588,80.3129,80.3313,4823.0
2019-07-22 13:40:00,87.52,87.56,87.51,87.52,4783.0,80.3313,80.368,80.3221,80.3313,4783.0
2019-07-22 13:50:00,87.51,87.51,87.44,87.44,4086.0,80.3221,80.3221,80.2578,80.2578,4086.0
2019-07-22 14:00:00,87.44,87.44,87.36,87.37,4149.0,80.2578,80.2578,80.1844,80.1936,4149.0
2019-07-22 14:10:00,87.36,87.41,87.35,87.35,2836.0,80.1844,80.2303,80.1752,80.1752,2836.0
2019-07-22 14:20:00,87.36,87.4,87.35,87.37,4921.0,80.1844,80.2211,80.1752,80.1936,4921.0
2019-07-22 14:30:00,87.36,87.41,87.34,87.35,4490.0,80.1844,80.2303,80.166,80.1752,4490.0
2019-07-22 14:40:00,87.36,87.38,87.28,87.33,5279.0,80.1844,80.2028,80.111,80.1569,5279.0
2019-07-22 14:50:00,87.33,87.36,87.29,87.34,7031.0,80.1569,80.1844,80.1202,80.166,7031.0
2019-07-22 15:00:00,87.34,87.51,87.33,87.37,8833.0,80.166,80.3221,80.1569,80.1936,8833.0
2019-07-22 15:10:00,87.4,87.41,87.34,87.34,7792.0,80.2211,80.2303,80.166,80.166,7792.0
2019-07-22 15:20:00,87.35,87.36,87.26,87.31,10172.0,80.1752,80.1844,80.0926,80.1385,10172.0
2019-07-22 15:30:00,87.31,87.35,87.11,87.12,14797.0,80.1385,80.1752,79.9549,79.9641,14797.0
2019-07-22 15:40:00,87.12,87.16,87.09,87.13,20881.0,79.9641,80.0008,79.9366,79.9733,20881.0
2019-07-22 15:50:00,87.13,87.28,87.11,87.26,50757.0,79.9733,80.111,79.9549,80.0926,50757.0
2019-07-23 09:30:00,87.56,87.63,87.29,87.3,12230.0,80.368,80.4322,80.1202,80.1293,12230.0
2019-07-23 09:40:00,87.34,87.34,87.13,87.13,5672.0,80.166,80.166,79.9733,79.9733,5672.0
2019-07-23 09:50:00,87.1,87.14,87.02,87.12,6495.0,79.9458,79.9825,79.8723,79.9641,6495.0
2019-07-23 10:00:00,87.14,87.23,87.09,87.14,11605.0,79.9825,80.0651,79.9366,79.9825,11605.0
2019-07-23 10:10:00,87.17,87.36,87.17,87.3,9402.0,80.01,80.1844,80.01,80.1293,9402.0
2019-07-23 10:20:00,87.3,87.3,87.24,87.24,6746.0,80.1293,80.1293,80.0743,80.0743,6746.0
2019-07-23 10:30:00,87.26,87.27,87.16,87.25,8457.0,80.0926,80.1018,80.0008,80.0834,8457.0
2019-07-23 10:40:00,87.25,87.28,87.2,87.21,7647.0,80.0834,80.111,80.0375,80.0467,7647.0
2019-07-23 10:50:00,87.22,87.25,87.07,87.08,8882.0,80.0559,80.0834,79.9182,79.9274,8882.0
2019-07-23 11:00:00,87.08,87.14,87.04,87.12,6638.0,79.9274,79.9825,79.8907,79.9641,6638.0
2019-07-23 11:10:00,87.12,87.22,87.1,87.21,9751.0,79.9641,80.0559,79.9458,80.0467,9751.0
2019-07-23 11:20:00,87.22,87.22,87.05,87.06,9114.0,80.0559,80.0559,79.8999,79.909,9114.0
2019-07-23 11:30:00,87.06,87.07,86.99,87.06,9634.0,79.909,79.9182,79.8448,79.909,9634.0
2019-07-23 11:40:00,87.04,87.04,86.94,86.99,13079.0,79.8907,79.8907,79.7989,79.8448,13079.0
2019-07-23 11:50:00,86.99,87.02,86.96,87.01,9165.0,79.8448,79.8723,79.8173,79.8631,9165.0
2019-07-23 12:00:00,86.99,87.0,86.95,86.99,4909.0,79.8448,79.854,79.8081,79.8448,4909.0
2019-07-23 12:10:00,86.98,87.07,86.98,87.03,12300.0,79.8356,79.9182,79.8356,79.8815,12300.0
2019-07-23 12:20:00,87.06,87.13,87.05,87.07,9971.0,79.909,79.9733,79.8999,79.9182,9971.0
2019-07-23 12:30:00,87.05,87.07,86.98,87.05,5327.0,79.8999,79.9182,79.8356,79.8999,5327.0
2019-07-23 12:40:00,87.05,87.09,87.02,87.06,15661.0,79.8999,79.9366,79.8723,79.909,15661.0
2019-07-23 12:50:00,87.07,87.09,87.0,87.01,10503.0,79.9182,79.9366,79.854,79.8631,10503.0
2019-07-23 13:00:00,87.0,87.02,86.98,86.98,16597.0,79.854,79.8723,79.8356,79.8356,16597.0
2019-07-23 13:10:00,86.98,87.03,86.96,87.03,9865.0,79.8356,79.8815,79.8173,79.8815,9865.0
2019-07-23 13:20:00,87.04,87.07,86.98,86.98,16728.0,79.8907,79.9182,79.8356,79.8356,16728.0
2019-07-23 13:30:00,86.98,87.02,86.98,87.02,4125.0,79.8356,79.8723,79.8356,79.8723,4125.0
2019-07-23 13:40:00,87.03,87.2,87.03,87.16,11440.0,79.8815,80.0375,79.8815,80.0008,11440.0
2019-07-23 13:50:00,87.15,87.25,87.11,87.21,8135.0,79.9916,80.0834,79.9549,80.0467,8135.0
2019-07-23 14:00:00,87.22,87.23,87.17,87.21,4914.0,80.0559,80.0651,80.01,80.0467,4914.0
2019-07-23 14:10:00,87.2,87.29,87.18,87.29,6683.0,80.0375,80.1202,80.0192,80.1202,6683.0
2019-07-23 14:20:00,87.29,87.36,87.27,87.28,7280.0,80.1202,80.1844,80.1018,80.111,7280.0
2019-07-23 14:30:00,87.3,87.31,87.23,87.23,3981.0,80.1293,80.1385,80.0651,80.0651,3981.0
2019-07-23 14:40:00,87.23,87.3,87.23,87.29,5085.0,80.0651,80.1293,80.0651,80.1202,5085.0
2019-07-23 14:50:00,87.31,87.41,87.3,87.37,8155.0,80.1385,80.2303,80.1293,80.1936,8155.0
2019-07-23 15:00:00,87.37,87.42,87.3,87.4,8954.0,80.1936,80.2395,80.1293,80.2211,8954.0
2019-07-23 15:10:00,87.39,87.4,87.25,87.29,14439.0,80.2119,80.2211,80.0834,80.1202,14439.0
2019-07-23 15:20:00,87.29,87.33,87.28,87.31,10341.0,80.1202,80.1569,80.111,80.1385,10341.0
2019-07-23 15:30:00,87.31,87.35,87.27,87.28,18689.0,80.1385,80.1752,80.1018,80.111,18689.0
2019-07-23 15:40:00,87.26,87.31,87.21,87.24,17015.0,80.0926,80.1385,80.0467,80.0743,17015.0
2019-07-23 15:50:00,87.24,87.33,87.21,87.24,51226.0,80.0743,80.1569,80.0467,80.0743,51226.0
2019-07-24 09:30:00,87.15,87.2,86.61,86.63,8552.0,79.9916,80.0375,79.496,79.5144,8552.0
2019-07-24 09:40:00,86.64,86.98,86.63,86.91,22316.0,79.5235,79.8356,79.5144,79.7714,22316.0
2019-07-24 09:50:00,86.92,87.06,86.91,86.95,41318.0,79.7805,79.909,79.7714,79.8081,41318.0
2019-07-24 10:00:00,86.95,87.11,86.93,87.05,22540.0,79.8081,79.9549,79.7897,79.8999,22540.0
2019-07-24 10:10:00,87.04,87.05,86.82,86.86,8444.0,79.8907,79.8999,79.6888,79.7255,8444.0
2019-07-24 10:20:00,86.91,86.91,86.77,86.8,8366.0,79.7714,79.7714,79.6429,79.6704,8366.0
2019-07-24 10:30:00,86.8,86.94,86.79,86.9,11220.0,79.6704,79.7989,79.6612,79.7622,11220.0
2019-07-24 10:40:00,86.92,86.99,86.91,86.98,9844.0,79.7805,79.8448,79.7714,79.8356,9844.0
2019-07-24 10:50:00,86.96,86.96,86.85,86.88,6917.0,79.8173,79.8173,79.7163,79.7438,6917.0
2019-07-24 11:00:00,86.89,86.89,86.69,86.69,14487.0,79.753,79.753,79.5694,79.5694,14487.0
2019-07-24 11:10:00,86.69,86.71,86.61,86.63,20482.0,79.5694,79.5878,79.496,79.5144,20482.0
2019-07-24 11:20:00,86.62,86.63,86.42,86.53,21684.0,79.5052,79.5144,79.3216,79.4226,21684.0
2019-07-24 11:30:00,86.54,86.6,86.48,86.58,7862.0,79.4318,79.4868,79.3767,79.4685,7862.0
2019-07-24 11:40:00,86.56,86.65,86.56,86.6,10582.0,79.4501,79.5327,79.4501,79.4868,10582.0
2019-07-24 11:50:00,86.61,86.62,86.55,86.58,6481.0,79.496,79.5052,79.4409,79.4685,6481.0
2019-07-24 12:00:00,86.59,86.68,86.57,86.67,5740.0,79.4776,79.5603,79.4593,79.5511,5740.0
2019-07-24 12:10:00,86.69,86.74,86.64,86.65,6491.0,79.5694,79.6153,79.5235,79.5327,6491.0
2019-07-24 12:20:00,86.65,86.68,86.6,86.65,16569.0,79.5327,79.5603,79.4868,79.5327,16569.0
2019-07-24 12:30:00,86.64,86.65,86.56,86.61,20892.0,79.5235,79.5327,79.4501,79.496,20892.0
2019-07-24 12:40:00,86.59,86.63,86.55,86.61,30238.0,79.4776,79.5144,79.4409,79.496,30238.0
2019-07-24 12:50:00,86.61,86.67,86.61,86.63,23374.0,79.496,79.5511,79.496,79.5144,23374.0
2019-07-24 13:00:00,86.63,86.68,86.61,86.62,22068.0,79.5144,79.5603,79.496,79.5052,22068.0
2019-07-24 13:10:00,86.63,86.65,86.6,86.63,7721.0,79.5144,79.5327,79.4868,79.5144,7721.0
2019-07-24 13:20:00,86.63,86.64,86.6,86.61,9309.0,79.5144,79.5235,79.4868,79.496,9309.0
2019-07-24 13:30:00,86.61,86.7,86.6,86.7,6855.0,79.496,79.5786,79.4868,79.5786,6855.0
2019-07-24 13:40:00,86.69,86.78,86.69,86.77,6106.0,79.5694,79.652,79.5694,79.6429,6106.0
2019-07-24 13:50:00,86.75,86.76,86.72,86.72,8417.0,79.6245,79.6337,79.597,79.597,8417.0
2019-07-24 14:00:00,86.73,86.78,86.69,86.69,8886.0,79.6061,79.652,79.5694,79.5694,8886.0
2019-07-24 14:10:00,86.7,86.77,86.7,86.77,7953.0,79.5786,79.6429,79.5786,79.6429,7953.0
2019-07-24 14:20:00,86.77,86.79,86.75,86.77,5920.0,79.6429,79.6612,79.6245,79.6429,5920.0
2019-07-24 14:30:00,86.77,86.79,86.73,86.73,6009.0,79.6429,79.6612,79.6061,79.6061,6009.0
2019-07-24 14:40:00,86.73,86.74,86.66,86.7,8091.0,79.6061,79.6153,79.5419,79.5786,8091.0
2019-07-24 14:50:00,86.7,86.75,86.68,86.73,8868.0,79.5786,79.6245,79.5603,79.6061,8868.0
2019-07-24 15:00:00,86.73,86.73,86.69,86.73,8176.0,79.6061,79.6061,79.5694,79.6061,8176.0
2019-07-24 15:10:00,86.73,86.78,86.7,86.71,15384.0,79.6061,79.652,79.5786,79.5878,15384.0
2019-07-24 15:20:00,86.71,86.73,86.7,86.72,9578.0,79.5878,79.6061,79.5786,79.597,9578.0
2019-07-24 15:30:00,86.73,86.75,86.67,86.7,19782.0,79.6061,79.6245,79.5511,79.5786,19782.0
2019-07-24 15:40:00,86.69,86.71,86.63,86.7,29644.0,79.5694,79.5878,79.5144,79.5786,29644.0
2019-07-24 15:50:00,86.69,86.82,86.67,86.68,81560.0,79.5694,79.6888,79.5511,79.5603,81560.0
2019-07-25 09:30:00,86.94,87.01,86.75,86.8,94376.0,79.7989,79.8631,79.6245,79.6704,94376.0
2019-07-25 09:40:00,86.78,87.26,86.78,87.11,24762.0,79.652,80.0926,79.652,79.9549,24762.0
2019-07-25 09:50:00,87.1,87.1,86.8,86.98,78236.0,79.9458,79.9458,79.6704,79.8356,78236.0
2019-07-25 10:00:00,86.93,87.0,86.82,86.92,27270.0,79.7897,79.854,79.6888,79.7805,27270.0
2019-07-25 10:10:00,86.94,87.13,86.91,87.06,52034.0,79.7989,79.9733,79.7714,79.909,52034.0
2019-07-25 10:20:00,87.06,87.07,86.88,86.9,12858.0,79.909,79.9182,79.7438,79.7622,12858.0
2019-07-25 10:30:00,86.91,87.11,86.9,87.1,39166.0,79.7714,79.9549,79.7622,79.9458,39166.0
2019-07-25 10:40:00,87.11,87.18,87.08,87.13,6519.0,79.9549,80.0192,79.9274,79.9733,6519.0
2019-07-25 10:50:00,87.14,87.27,87.1,87.22,13355.0,79.9825,80.1018,79.9458,80.0559,13355.0
2019-07-25 11:00:00,87.21,87.24,87.09,87.09,12236.0,80.0467,80.0743,79.9366,79.9366,12236.0
2019-07-25 11:10:00,87.09,87.13,86.97,86.98,10127.0,79.9366,79.9733,79.8264,79.8356,10127.0
2019-07-25 11:20:00,86.99,87.12,86.99,87.03,36654.0,79.8448,79.9641,79.8448,79.8815,36654.0
2019-07-25 11:30:00,87.04,87.06,86.94,86.97,18482.0,79.8907,79.909,79.7989,79.8264,18482.0
2019-07-25 11:40:00,86.96,87.01,86.93,86.94,11989.0,79.8173,79.8631,79.7897,79.7989,11989.0
2019-07-25 11:50:00,86.94,87.01,86.91,87.0,10696.0,79.7989,79.8631,79.7714,79.854,10696.0
2019-07-25 12:00:00,87.0,87.0,86.92,86.98,7101.0,79.854,79.854,79.7805,79.8356,7101.0
2019-07-25 12:10:00,86.99,87.07,86.98,87.07,23690.0,79.8448,79.9182,79.8356,79.9182,23690.0
2019-07-25 12:20:00,87.06,87.13,87.04,87.08,12939.0,79.909,79.9733,79.8907,79.9274,12939.0
2019-07-25 12:30:00,87.04,87.1,86.98,86.98,17619.0,79.8907,79.9458,79.8356,79.8356,17619.0
2019-07-25 12:40:00,86.97,87.0,86.91,86.95,10419.0,79.8264,79.854,79.7714,79.8081,10419.0
2019-07-25 12:50:00,86.97,86.97,86.88,86.95,8103.0,79.8264,79.8264,79.7438,79.8081,8103.0
2019-07-25 13:00:00,86.94,86.94,86.83,86.92,7757.0,79.7989,79.7989,79.6979,79.7805,7757.0
2019-07-25 13:10:00,86.92,87.01,86.91,87.01,6070.0,79.7805,79.8631,79.7714,79.8631,6070.0
2019-07-25 13:20:00,87.0,87.05,86.94,87.05,7417.0,79.854,79.8999,79.7989,79.8999,7417.0
2019-07-25 13:30:00,87.05,87.1,87.04,87.08,6844.0,79.8999,79.9458,79.8907,79.9274,6844.0
2019-07-25 13:40:00,87.09,87.22,87.08,87.15,20775.0,79.9366,80.0559,79.9274,79.9916,20775.0
2019-07-25 13:50:00,87.16,87.17,87.1,87.15,10542.0,80.0008,80.01,79.9458,79.9916,10542.0
2019-07-25 14:00:00,87.16,87.21,87.13,87.17,15050.0,80.0008,80.0467,79.9733,80.01,15050.0
2019-07-25 14:10:00,87.17,87.33,87.17,87.3,12249.0,80.01,80.1569,80.01,80.1293,12249.0
2019-07-25 14:20:00,87.3,87.37,87.29,87.33,9096.0,80.1293,80.1936,80.1202,80.1569,9096.0
2019-07-25 14:30:00,87.32,87.32,87.23,87.25,7186.0,80.1477,80.1477,80.0651,80.0834,7186.0
2019-07-25 14:40:00,87.25,87.28,87.21,87.23,67712.0,80.0834,80.111,80.0467,80.0651,67712.0
2019-07-25 14:50:00,87.24,87.24,87.11,87.16,10351.0,80.0743,80.0743,79.9549,80.0008,10351.0
2019-07-25 15:00:00,87.13,87.21,87.05,87.08,11341.0,79.9733,80.0467,79.8999,79.9274,11341.0
2019-07-25 15:10:00,87.07,87.09,87.03,87.05,10502.0,79.9182,79.9366,79.8815,79.8999,10502.0
2019-07-25 15:20:00,87.06,87.16,87.01,87.14,16785.0,79.909,80.0008,79.8631,79.9825,16785.0
2019-07-25 15:30:00,87.13,87.16,86.99,87.03,18346.0,79.9733,80.0008,79.8448,79.8815,18346.0
2019-07-25 15:40:00,87.03,87.15,87.03,87.14,25767.0,79.8815,79.9916,79.8815,79.9825,25767.0
2019-07-25 15:50:00,87.15,87.17,87.01,87.14,133259.0,79.9916,80.01,79.8631,79.9825,133259.0
2019-07-26 09:30:00,85.61,88.79,85.6,88.72,45286.0,78.5781,81.4969,78.569,81.4327,45286.0
2019-07-26 09:40:00,88.67,88.75,88.28,88.38,21553.0,81.3868,81.4602,81.0288,81.1206,21553.0
2019-07-26 09:50:00,88.37,88.81,88.29,88.63,18877.0,81.1114,81.5153,81.038,81.3501,18877.0
2019-07-26 10:00:00,88.65,89.12,88.65,89.05,56983.0,81.3684,81.7998,81.3684,81.7356,56983.0
2019-07-26 10:10:00,89.07,89.49,88.94,89.25,38289.0,81.7539,82.1394,81.6346,81.9192,38289.0
2019-07-26 10:20:00,89.3,89.5,89.23,89.34,20308.0,81.9651,82.1486,81.9008,82.0018,20308.0
2019-07-26 10:30:00,89.34,89.4,89.24,89.36,12714.0,82.0018,82.0568,81.91,82.0201,12714.0
2019-07-26 10:40:00,89.36,89.42,89.24,89.28,31306.0,82.0201,82.0752,81.91,81.9467,31306.0
2019-07-26 10:50:00,89.23,89.36,89.18,89.34,16590.0,81.9008,82.0201,81.8549,82.0018,16590.0
2019-07-26 11:00:00,89.31,89.35,89.13,89.18,25527.0,81.9742,82.0109,81.809,81.8549,25527.0
2019-07-26 11:10:00,89.19,89.41,89.16,89.35,18195.0,81.8641,82.066,81.8366,82.0109,18195.0
2019-07-26 11:20:00,89.33,89.43,89.31,89.33,16998.0,81.9926,82.0844,81.9742,81.9926,16998.0
2019-07-26 11:30:00,89.34,89.79,89.32,89.79,39309.0,82.0018,82.4148,81.9834,82.4148,39309.0
2019-07-26 11:40:00,89.8,89.95,89.78,89.9,14025.0,82.424,82.5617,82.4056,82.5158,14025.0
2019-07-26 11:50:00,89.88,89.98,89.82,89.9,25176.0,82.4974,82.5892,82.4423,82.5158,25176.0
2019-07-26 12:00:00,89.91,89.96,89.8,89.93,20523.0,82.5249,82.5708,82.424,82.5433,20523.0
2019-07-26 12:10:00,89.95,89.97,89.86,89.93,29362.0,82.5617,82.58,82.4791,82.5433,29362.0
2019-07-26 12:20:00,89.91,89.93,89.82,89.87,9109.0,82.5249,82.5433,82.4423,82.4882,9109.0
2019-07-26 12:30:00,89.89,89.89,89.66,89.66,13665.0,82.5066,82.5066,82.2955,82.2955,13665.0
2019-07-26 12:40:00,89.66,89.82,89.65,89.8,13415.0,82.2955,82.4423,82.2863,82.424,13415.0
2019-07-26 12:50:00,89.79,89.85,89.72,89.83,8450.0,82.4148,82.4699,82.3506,82.4515,8450.0
2019-07-26 13:00:00,89.82,89.95,89.8,89.92,13744.0,82.4423,82.5617,82.424,82.5341,13744.0
2019-07-26 13:10:00,89.93,89.98,89.87,89.9,33276.0,82.5433,82.5892,82.4882,82.5158,33276.0
2019-07-26 13:20:00,89.91,89.92,89.8,89.83,10656.0,82.5249,82.5341,82.424,82.4515,10656.0
2019-07-26 13:30:00,89.84,89.92,89.84,89.84,15981.0,82.4607,82.5341,82.4607,82.4607,15981.0
2019-07-26 13:40:00,89.84,89.93,89.83,89.9,29164.0,82.4607,82.5433,82.4515,82.5158,29164.0
2019-07-26 13:50:00,89.9,89.9,89.83,89.88,10228.0,82.5158,82.5158,82.4515,82.4974,10228.0
2019-07-26 14:00:00,89.88,89.91,89.8,89.9,14990.0,82.4974,82.5249,82.424,82.5158,14990.0
2019-07-26 14:10:00,89.9,89.92,89.87,89.89,18995.0,82.5158,82.5341,82.4882,82.5066,18995.0
2019-07-26 14:20:00,89.92,89.93,89.87,89.93,20594.0,82.5341,82.5433,82.4882,82.5433,20594.0
2019-07-26 14:30:00,89.93,89.95,89.8,89.93,26488.0,82.5433,82.5617,82.424,82.5433,26488.0
2019-07-26 14:40:00,89.93,90.06,89.87,90.02,28564.0,82.5433,82.6626,82.4882,82.6259,28564.0
2019-07-26 14:50:00,90.01,90.15,90.0,90.13,19409.0,82.6167,82.7452,82.6076,82.7269,19409.0
2019-07-26 15:00:00,90.11,90.11,89.94,89.97,26499.0,82.7085,82.7085,82.5525,82.58,26499.0
2019-07-26 15:10:00,89.95,89.99,89.87,89.98,31611.0,82.5617,82.5984,82.4882,82.5892,31611.0
2019-07-26 15:20:00,89.97,90.1,89.95,90.05,34547.0,82.58,82.6993,82.5617,82.6534,34547.0
2019-07-26 15:30:00,90.06,90.24,90.05,90.06,51289.0,82.6626,82.8278,82.6534,82.6626,51289.0
2019-07-26 15:40:00,90.05,90.13,89.96,90.11,64285.0,82.6534,82.7269,82.5708,82.7085,64285.0
2019-07-26 15:50:00,90.12,90.39,90.03,90.29,180023.0,82.7177,82.9655,82.6351,82.8737,180023.0
2019-07-29 09:30:00,89.82,90.0,89.55,89.71,30462.0,82.4423,82.6076,82.1945,82.3414,30462.0
2019-07-29 09:40:00,89.66,89.9,89.63,89.9,9097.0,82.2955,82.5158,82.2679,82.5158,9097.0
2019-07-29 09:50:00,89.9,89.95,89.86,89.88,8479.0,82.5158,82.5617,82.4791,82.4974,8479.0
2019-07-29 10:00:00,89.88,90.0,89.7,89.98,42256.0,82.4974,82.6076,82.3322,82.5892,42256.0
2019-07-29 10:10:00,89.95,90.24,89.92,90.21,22218.0,82.5617,82.8278,82.5341,82.8003,22218.0
2019-07-29 10:20:00,90.2,90.34,90.19,90.23,10725.0,82.7911,82.9196,82.7819,82.8187,10725.0
2019-07-29 10:30:00,90.25,90.3,90.16,90.27,10679.0,82.837,82.8829,82.7544,82.8554,10679.0
2019-07-29 10:40:00,90.28,90.28,89.97,89.97,14597.0,82.8646,82.8646,82.58,82.58,14597.0
2019-07-29 10:50:00,89.96,90.03,89.87,89.91,19868.0,82.5708,82.6351,82.4882,82.5249,19868.0
2019-07-29 11:00:00,89.92,90.14,89.89,90.14,15215.0,82.5341,82.7361,82.5066,82.7361,15215.0
2019-07-29 11:10:00,90.13,90.3,90.1,90.25,10604.0,82.7269,82.8829,82.6993,82.837,10604.0
2019-07-29 11:20:00,90.26,90.3,90.15,90.22,14970.0,82.8462,82.8829,82.7452,82.8095,14970.0
2019-07-29 11:30:00,90.22,90.24,90.18,90.19,16805.0,82.8095,82.8278,82.7728,82.7819,16805.0
2019-07-29 11:40:00,90.19,90.22,90.17,90.2,7257.0,82.7819,82.8095,82.7636,82.7911,7257.0
2019-07-29 11:50:00,90.21,90.22,90.12,90.13,6823.0,82.8003,82.8095,82.7177,82.7269,6823.0
2019-07-29 12:00:00,90.13,90.2,90.12,90.17,6477.0,82.7269,82.7911,82.7177,82.7636,6477.0
2019-07-29 12:10:00,90.17,90.25,90.17,90.21,11235.0,82.7636,82.837,82.7636,82.8003,11235.0
2019-07-29 12:20:00,90.2,90.2,90.06,90.09,8463.0,82.7911,82.7911,82.6626,82.6902,8463.0
2019-07-29 12:30:00,90.09,90.11,90.05,90.08,7222.0,82.6902,82.7085,82.6534,82.681,7222.0
2019-07-29 12:40:00,90.07,90.09,89.99,90.09,5695.0,82.6718,82.6902,82.5984,82.6902,5695.0
2019-07-29 12:50:00,90.11,90.17,90.09,90.17,4145.0,82.7085,82.7636,82.6902,82.7636,4145.0
2019-07-29 13:00:00,90.18,90.2,90.11,90.12,4949.0,82.7728,82.7911,82.7085,82.7177,4949.0
2019-07-29 13:10:00,90.13,90.22,90.12,90.17,7637.0,82.7269,82.8095,82.7177,82.7636,7637.0
2019-07-29 13:20:00,90.17,90.2,90.13,90.15,4692.0,82.7636,82.7911,82.7269,82.7452,4692.0
2019-07-29 13:30:00,90.15,90.16,90.12,90.15,6008.0,82.7452,82.7544,82.7177,82.7452,6008.0
2019-07-29 13:40:00,90.15,90.16,90.12,90.16,9874.0,82.7452,82.7544,82.7177,82.7544,9874.0
2019-07-29 13:50:00,90.16,90.18,90.06,90.06,14241.0,82.7544,82.7728,82.6626,82.6626,14241.0
2019-07-29 14:00:00,90.04,90.05,89.94,89.96,8073.0,82.6443,82.6534,82.5525,82.5708,8073.0
2019-07-29 14:10:00,89.98,90.02,89.84,89.87,16608.0,82.5892,82.6259,82.4607,82.4882,16608.0
2019-07-29 14:20:00,89.87,89.88,89.77,89.84,18006.0,82.4882,82.4974,82.3964,82.4607,18006.0
2019-07-29 14:30:00,89.84,89.85,89.76,89.81,10256.0,82.4607,82.4699,82.3873,82.4332,10256.0
2019-07-29 14:40:00,89.8,89.8,89.75,89.79,7119.0,82.424,82.424,82.3781,82.4148,7119.0
2019-07-29 14:50:00,89.8,89.84,89.79,89.8,51925.0,82.424,82.4607,82.4148,82.424,51925.0
2019-07-29 15:00:00,89.81,90.03,89.81,90.02,35685.0,82.4332,82.6351,82.4332,82.6259,35685.0
2019-07-29 15:10:00,90.03,90.13,90.0,90.11,25388.0,82.6351,82.7269,82.6076,82.7085,25388.0
2019-07-29 15:20:00,90.11,90.12,90.04,90.07,23217.0,82.7085,82.7177,82.6443,82.6718,23217.0
2019-07-29 15:30:00,90.07,90.08,89.91,89.93,30922.0,82.6718,82.681,82.5249,82.5433,30922.0
2019-07-29 15:40:00,89.93,90.02,89.88,89.91,38689.0,82.5433,82.6259,82.4974,82.5249,38689.0
2019-07-29 15:50:00,89.9,90.15,89.89,90.09,102570.0,82.5158,82.7452,82.5066,82.6902,102570.0
2019-07-30 09:30:00,90.02,90.39,90.02,90.35,19023.0,82.6259,82.9655,82.6259,82.9288,19023.0
2019-07-30 09:40:00,90.38,90.51,90.27,90.51,9237.0,82.9563,83.0757,82.8554,83.0757,9237.0
2019-07-30 09:50:00,90.52,90.6,90.5,90.56,5500.0,83.0848,83.1583,83.0665,83.1216,5500.0
2019-07-30 10:00:00,90.53,90.53,90.26,90.34,9408.0,83.094,83.094,82.8462,82.9196,9408.0
2019-07-30 10:10:00,90.35,90.35,90.11,90.15,6907.0,82.9288,82.9288,82.7085,82.7452,6907.0
2019-07-30 10:20:00,90.14,90.23,89.94,90.21,7797.0,82.7361,82.8187,82.5525,82.8003,7797.0
2019-07-30 10:30:00,90.23,90.23,90.13,90.16,7433.0,82.8187,82.8187,82.7269,82.7544,7433.0
2019-07-30 10:40:00,90.21,90.41,90.2,90.37,3600.0,82.8003,82.9839,82.7911,82.9472,3600.0
2019-07-30 10:50:00,90.35,90.47,90.34,90.4,4007.0,82.9288,83.039,82.9196,82.9747,4007.0
2019-07-30 11:00:00,90.44,90.48,90.41,90.45,9905.0,83.0114,83.0481,82.9839,83.0206,9905.0
2019-07-30 11:10:00,90.45,90.48,90.21,90.21,4069.0,83.0206,83.0481,82.8003,82.8003,4069.0
2019-07-30 11:20:00,90.19,90.31,90.13,90.28,4467.0,82.7819,82.8921,82.7269,82.8646,4467.0
2019-07-30 11:30:00,90.26,90.32,90.17,90.22,5134.0,82.8462,82.9013,82.7636,82.8095,5134.0
2019-07-30 11:40:00,90.22,90.22,90.12,90.15,3367.0,82.8095,82.8095,82.7177,82.7452,3367.0
2019-07-30 11:50:00,90.1,90.16,90.07,90.16,3865.0,82.6993,82.7544,82.6718,82.7544,3865.0
2019-07-30 12:00:00,90.17,90.2,90.1,90.11,5783.0,82.7636,82.7911,82.6993,82.7085,5783.0
2019-07-30 12:10:00,90.1,90.16,90.07,90.11,10063.0,82.6993,82.7544,82.6718,82.7085,10063.0
2019-07-30 12:20:00,90.11,90.11,89.95,89.99,6419.0,82.7085,82.7085,82.5617,82.5984,6419.0
2019-07-30 12:30:00,90.0,90.07,89.98,90.06,5821.0,82.6076,82.6718,82.5892,82.6626,5821.0
2019-07-30 12:40:00,90.05,90.05,89.9,89.91,4633.0,82.6534,82.6534,82.5158,82.5249,4633.0
2019-07-30 12:50:00,89.9,89.94,89.81,89.81,5700.0,82.5158,82.5525,82.4332,82.4332,5700.0
2019-07-30 13:00:00,89.82,89.83,89.73,89.77,5411.0,82.4423,82.4515,82.3597,82.3964,5411.0
2019-07-30 13:10:00,89.78,89.78,89.7,89.71,3745.0,82.4056,82.4056,82.3322,82.3414,3745.0
2019-07-30 13:20:00,89.7,89.77,89.7,89.75,7081.0,82.3322,82.3964,82.3322,82.3781,7081.0
2019-07-30 13:30:00,89.75,89.77,89.73,89.75,4900.0,82.3781,82.3964,82.3597,82.3781,4900.0
2019-07-30 13:40:00,89.72,89.72,89.69,89.7,19434.0,82.3506,82.3506,82.323,82.3322,19434.0
2019-07-30 13:50:00,89.7,89.71,89.64,89.69,5344.0,82.3322,82.3414,82.2771,82.323,5344.0
2019-07-30 14:00:00,89.7,89.71,89.58,89.58,15499.0,82.3322,82.3414,82.2221,82.2221,15499.0
2019-07-30 14:10:00,89.58,89.6,89.54,89.59,10211.0,82.2221,82.2404,82.1853,82.2312,10211.0
2019-07-30 14:20:00,89.58,89.64,89.51,89.55,7471.0,82.2221,82.2771,82.1578,82.1945,7471.0
2019-07-30 14:30:00,89.55,89.58,89.52,89.54,6908.0,82.1945,82.2221,82.167,82.1853,6908.0
2019-07-30 14:40:00,89.54,89.54,89.43,89.46,6320.0,82.1853,82.1853,82.0844,82.1119,6320.0
2019-07-30 14:50:00,89.46,89.51,89.45,89.47,9592.0,82.1119,82.1578,82.1027,82.1211,9592.0
2019-07-30 15:00:00,89.47,89.52,89.38,89.38,9431.0,82.1211,82.167,82.0385,82.0385,9431.0
2019-07-30 15:10:00,89.37,89.4,89.28,89.29,12659.0,82.0293,82.0568,81.9467,81.9559,12659.0
2019-07-30 15:20:00,89.28,89.29,89.17,89.27,18692.0,81.9467,81.9559,81.8457,81.9375,18692.0
2019-07-30 15:30:00,89.27,89.28,89.2,89.26,21262.0,81.9375,81.9467,81.8733,81.9283,21262.0
2019-07-30 15:40:00,89.27,89.38,89.18,89.35,27181.0,81.9375,82.0385,81.8549,82.0109,27181.0
2019-07-30 15:50:00,89.35,89.49,89.33,89.46,49756.0,82.0109,82.1394,81.9926,82.1119,49756.0
2019-07-31 09:30:00,89.36,89.71,89.35,89.56,14429.0,82.0201,82.3414,82.0109,82.2037,14429.0
2019-07-31 09:40:00,89.58,89.65,89.32,89.45,4567.0,82.2221,82.2863,81.9834,82.1027,4567.0
2019-07-31 09:50:00,89.45,89.53,89.24,89.24,6979.0,82.1027,82.1762,81.91,81.91,6979.0
2019-07-31 10:00:00,89.26,89.26,89.06,89.09,8308.0,81.9283,81.9283,81.7448,81.7723,8308.0
2019-07-31 10:10:00,89.08,89.14,88.98,89.11,13748.0,81.7631,81.8182,81.6713,81.7907,13748.0
2019-07-31 10:20:00,89.12,89.24,89.11,89.22,9326.0,81.7998,81.91,81.7907,81.8916,9326.0
2019-07-31 10:30:00,89.22,89.32,89.11,89.22,7843.0,81.8916,81.9834,81.7907,81.8916,7843.0
2019-07-31 10:40:00,89.25,89.27,89.14,89.18,6797.0,81.9192,81.9375,81.8182,81.8549,6797.0
2019-07-31 10:50:00,89.16,89.2,89.14,89.15,6894.0,81.8366,81.8733,81.8182,81.8274,6894.0
2019-07-31 11:00:00,89.13,89.19,89.13,89.14,7675.0,81.809,81.8641,81.809,81.8182,7675.0
2019-07-31 11:10:00,89.08,89.13,89.05,89.11,6528.0,81.7631,81.809,81.7356,81.7907,6528.0
2019-07-31 11:20:00,89.11,89.21,89.11,89.13,7702.0,81.7907,81.8824,81.7907,81.809,7702.0
2019-07-31 11:30:00,89.15,89.19,89.07,89.11,7856.0,81.8274,81.8641,81.7539,81.7907,7856.0
2019-07-31 11:40:00,89.12,89.14,89.09,89.11,4688.0,81.7998,81.8182,81.7723,81.7907,4688.0
2019-07-31 11:50:00,89.11,89.2,89.1,89.18,5750.0,81.7907,81.8733,81.7815,81.8549,5750.0
2019-07-31 12:00:00,89.18,89.27,89.17,89.21,4500.0,81.8549,81.9375,81.8457,81.8824,4500.0
2019-07-31 12:10:00,89.21,89.21,89.15,89.17,3171.0,81.8824,81.8824,81.8274,81.8457,3171.0
2019-07-31 12:20:00,89.16,89.16,89.08,89.08,2638.0,81.8366,81.8366,81.7631,81.7631,2638.0
2019-07-31 12:30:00,89.08,89.08,88.97,89.0,5966.0,81.7631,81.7631,81.6622,81.6897,5966.0
2019-07-31 12:40:00,88.99,89.09,88.98,89.08,7590.0,81.6805,81.7723,81.6713,81.7631,7590.0
2019-07-31 12:50:00,89.09,89.14,89.08,89.14,4537.0,81.7723,81.8182,81.7631,81.8182,4537.0
2019-07-31 13:00:00,89.14,89.15,89.1,89.14,5364.0,81.8182,81.8274,81.7815,81.8182,5364.0
2019-07-31 13:10:00,89.13,89.18,89.05,89.05,2832.0,81.809,81.8549,81.7356,81.7356,2832.0
2019-07-31 13:20:00,89.08,89.15,89.08,89.09,6308.0,81.7631,81.8274,81.7631,81.7723,6308.0
2019-07-31 13:30:00,89.09,89.14,89.06,89.09,5722.0,81.7723,81.8182,81.7448,81.7723,5722.0
2019-07-31 13:40:00,89.1,89.15,89.05,89.14,4391.0,81.7815,81.8274,81.7356,81.8182,4391.0
2019-07-31 13:50:00,89.12,89.13,89.04,89.12,7229.0,81.7998,81.809,81.7264,81.7998,7229.0
2019-07-31 14:00:00,89.1,89.1,88.78,88.86,6657.0,81.7815,81.7815,81.4878,81.5612,6657.0
2019-07-31 14:10:00,88.87,88.93,88.84,88.89,2109.0,81.5704,81.6254,81.5428,81.5887,2109.0
2019-07-31 14:20:00,88.91,88.92,88.75,88.84,4502.0,81.6071,81.6163,81.4602,81.5428,4502.0
2019-07-31 14:30:00,88.86,88.89,88.54,88.54,5444.0,81.5612,81.5887,81.2675,81.2675,5444.0
2019-07-31 14:40:00,88.48,88.5,88.32,88.34,35093.0,81.2124,81.2308,81.0655,81.0839,35093.0
2019-07-31 14:50:00,88.34,88.58,87.91,88.41,48217.0,81.0839,81.3042,80.6892,81.1482,48217.0
2019-07-31 15:00:00,88.44,88.95,88.37,88.85,68833.0,81.1757,81.6438,81.1114,81.552,68833.0
2019-07-31 15:10:00,88.79,88.89,88.65,88.88,10251.0,81.4969,81.5887,81.3684,81.5796,10251.0
2019-07-31 15:20:00,88.86,88.99,88.85,88.96,9205.0,81.5612,81.6805,81.552,81.653,9205.0
2019-07-31 15:30:00,88.94,88.98,88.84,88.96,12311.0,81.6346,81.6713,81.5428,81.653,12311.0
2019-07-31 15:40:00,88.96,89.04,88.88,88.9,18229.0,81.653,81.7264,81.5796,81.5979,18229.0
2019-07-31 15:50:00,88.89,88.89,88.61,88.61,44013.0,81.5887,81.5887,81.3317,81.3317,44013.0
2019-08-01 09:30:00,88.57,88.78,88.34,88.56,14836.0,81.295,81.4878,81.0839,81.2858,14836.0
2019-08-01 09:40:00,88.55,88.81,88.54,88.64,13529.0,81.2767,81.5153,81.2675,81.3593,13529.0
2019-08-01 09:50:00,88.67,88.71,88.43,88.71,11806.0,81.3868,81.4235,81.1665,81.4235,11806.0
2019-08-01 10:00:00,88.65,88.86,88.48,88.82,8321.0,81.3684,81.5612,81.2124,81.5245,8321.0
2019-08-01 10:10:00,88.84,88.92,88.75,88.85,23254.0,81.5428,81.6163,81.4602,81.552,23254.0
2019-08-01 10:20:00,88.9,89.0,88.86,88.97,9025.0,81.5979,81.6897,81.5612,81.6622,9025.0
2019-08-01 10:30:00,89.04,89.1,88.96,89.04,6622.0,81.7264,81.7815,81.653,81.7264,6622.0
2019-08-01 10:40:00,89.06,89.07,89.0,89.04,7926.0,81.7448,81.7539,81.6897,81.7264,7926.0
2019-08-01 10:50:00,89.06,89.12,89.03,89.06,7971.0,81.7448,81.7998,81.7172,81.7448,7971.0
2019-08-01 11:00:00,89.03,89.07,88.83,88.84,7527.0,81.7172,81.7539,81.5337,81.5428,7527.0
2019-08-01 11:10:00,88.82,88.95,88.78,88.89,12470.0,81.5245,81.6438,81.4878,81.5887,12470.0
2019-08-01 11:20:00,88.89,89.07,88.87,89.07,20566.0,81.5887,81.7539,81.5704,81.7539,20566.0
2019-08-01 11:30:00,89.05,89.1,89.0,89.0,10431.0,81.7356,81.7815,81.6897,81.6897,10431.0
2019-08-01 11:40:00,89.0,89.07,88.97,88.99,9592.0,81.6897,81.7539,81.6622,81.6805,9592.0
2019-08-01 11:50:00,88.98,88.99,88.95,88.97,6143.0,81.6713,81.6805,81.6438,81.6622,6143.0
2019-08-01 12:00:00,88.96,88.99,88.92,88.95,4709.0,81.653,81.6805,81.6163,81.6438,4709.0
2019-08-01 12:10:00,88.95,88.98,88.91,88.92,9011.0,81.6438,81.6713,81.6071,81.6163,9011.0
2019-08-01 12:20:00,88.93,88.94,88.81,88.81,7453.0,81.6254,81.6346,81.5153,81.5153,7453.0
2019-08-01 12:30:00,88.81,88.82,88.74,88.78,15545.0,81.5153,81.5245,81.4511,81.4878,15545.0
2019-08-01 12:40:00,88.78,88.81,88.72,88.75,10416.0,81.4878,81.5153,81.4327,81.4602,10416.0
2019-08-01 12:50:00,88.77,88.81,88.72,88.79,8025.0,81.4786,81.5153,81.4327,81.4969,8025.0
2019-08-01 13:00:00,88.8,88.8,88.71,88.74,5647.0,81.5061,81.5061,81.4235,81.4511,5647.0
2019-08-01 13:10:00,88.75,88.8,88.71,88.78,8972.0,81.4602,81.5061,81.4235,81.4878,8972.0
2019-08-01 13:20:00,88.77,88.83,88.32,88.37,24600.0,81.4786,81.5337,81.0655,81.1114,24600.0
2019-08-01 13:30:00,88.33,88.56,88.31,88.41,14211.0,81.0747,81.2858,81.0564,81.1482,14211.0
2019-08-01 13:40:00,88.38,88.62,88.32,88.52,14152.0,81.1206,81.3409,81.0655,81.2491,14152.0
2019-08-01 13:50:00,88.46,88.57,88.27,88.56,14115.0,81.194,81.295,81.0197,81.2858,14115.0
2019-08-01 14:00:00,88.48,88.48,88.34,88.39,10153.0,81.2124,81.2124,81.0839,81.1298,10153.0
2019-08-01 14:10:00,88.39,88.73,88.34,88.73,7847.0,81.1298,81.4419,81.0839,81.4419,7847.0
2019-08-01 14:20:00,88.72,88.74,88.59,88.7,11187.0,81.4327,81.4511,81.3134,81.4143,11187.0
2019-08-01 14:30:00,88.76,88.78,88.44,88.47,8139.0,81.4694,81.4878,81.1757,81.2032,8139.0
2019-08-01 14:40:00,88.48,88.52,88.34,88.51,9847.0,81.2124,81.2491,81.0839,81.2399,9847.0
2019-08-01 14:50:00,88.53,88.63,88.44,88.47,7872.0,81.2583,81.3501,81.1757,81.2032,7872.0
2019-08-01 15:00:00,88.5,88.56,88.33,88.39,9887.0,81.2308,81.2858,81.0747,81.1298,9887.0
2019-08-01 15:10:00,88.37,88.56,88.34,88.51,16883.0,81.1114,81.2858,81.0839,81.2399,16883.0
2019-08-01 15:20:00,88.5,88.66,88.5,88.53,12753.0,81.2308,81.3776,81.2308,81.2583,12753.0
2019-08-01 15:30:00,88.53,88.58,88.44,88.51,30096.0,81.2583,81.3042,81.1757,81.2399,30096.0
2019-08-01 15:40:00,88.52,88.52,88.34,88.35,24650.0,81.2491,81.2491,81.0839,81.0931,24650.0
2019-08-01 15:50:00,88.33,88.35,88.09,88.24,69062.0,81.0747,81.0931,80.8544,80.9921,69062.0
2019-08-02 09:30:00,88.22,88.24,87.83,88.19,26219.0,80.9738,80.9921,80.6158,80.9462,26219.0
2019-08-02 09:40:00,88.22,88.3,87.97,88.04,16240.0,80.9738,81.0472,80.7443,80.8085,16240.0
2019-08-02 09:50:00,88.04,88.12,87.97,88.05,58344.0,80.8085,80.882,80.7443,80.8177,58344.0
2019-08-02 10:00:00,88.05,88.1,87.9,88.04,41633.0,80.8177,80.8636,80.68,80.8085,41633.0
2019-08-02 10:10:00,88.04,88.06,87.91,87.95,36467.0,80.8085,80.8269,80.6892,80.7259,36467.0
2019-08-02 10:20:00,87.96,88.08,87.95,88.0,28029.0,80.7351,80.8453,80.7259,80.7718,28029.0
2019-08-02 10:30:00,87.99,88.0,87.77,87.86,71762.0,80.7627,80.7718,80.5607,80.6433,71762.0
2019-08-02 10:40:00,87.87,87.92,87.81,87.9,31049.0,80.6525,80.6984,80.5974,80.68,31049.0
2019-08-02 10:50:00,87.9,88.02,87.88,87.91,18122.0,80.68,80.7902,80.6617,80.6892,18122.0
2019-08-02 11:00:00,87.92,88.01,87.84,87.99,20018.0,80.6984,80.781,80.625,80.7627,20018.0
2019-08-02 11:10:00,88.0,88.09,87.98,88.0,63009.0,80.7718,80.8544,80.7535,80.7718,63009.0
2019-08-02 11:20:00,87.99,87.99,87.85,87.93,40875.0,80.7627,80.7627,80.6342,80.7076,40875.0
2019-08-02 11:30:00,87.92,88.02,87.87,87.91,31311.0,80.6984,80.7902,80.6525,80.6892,31311.0
2019-08-02 11:40:00,87.9,88.02,87.85,88.0,17621.0,80.68,80.7902,80.6342,80.7718,17621.0
2019-08-02 11:50:00,88.0,88.04,87.92,88.01,31410.0,80.7718,80.8085,80.6984,80.781,31410.0
2019-08-02 12:00:00,88.01,88.05,87.99,88.03,14046.0,80.781,80.8177,80.7627,80.7994,14046.0
2019-08-02 12:10:00,88.03,88.06,87.99,88.05,17858.0,80.7994,80.8269,80.7627,80.8177,17858.0
2019-08-02 12:20:00,88.05,88.3,87.99,88.3,34924.0,80.8177,81.0472,80.7627,81.0472,34924.0
2019-08-02 12:30:00,88.3,88.31,88.18,88.22,16059.0,81.0472,81.0564,80.937,80.9738,16059.0
2019-08-02 12:40:00,88.21,88.26,88.12,88.13,18544.0,80.9646,81.0105,80.882,80.8912,18544.0
2019-08-02 12:50:00,88.13,88.19,88.09,88.11,10007.0,80.8912,80.9462,80.8544,80.8728,10007.0
2019-08-02 13:00:00,88.1,88.1,87.98,88.01,13054.0,80.8636,80.8636,80.7535,80.781,13054.0
2019-08-02 13:10:00,88.03,88.03,87.94,87.99,7045.0,80.7994,80.7994,80.7168,80.7627,7045.0
2019-08-02 13:20:00,87.97,88.03,87.95,88.02,6156.0,80.7443,80.7994,80.7259,80.7902,6156.0
2019-08-02 13:30:00,88.04,88.11,88.01,88.11,10864.0,80.8085,80.8728,80.781,80.8728,10864.0
2019-08-02 13:40:00,88.13,88.22,88.12,88.14,22168.0,80.8912,80.9738,80.882,80.9003,22168.0
2019-08-02 13:50:00,88.1,88.1,88.03,88.06,9717.0,80.8636,80.8636,80.7994,80.8269,9717.0
2019-08-02 14:00:00,88.06,88.22,88.05,88.17,10140.0,80.8269,80.9738,80.8177,80.9279,10140.0
2019-08-02 14:10:00,88.16,88.21,88.14,88.21,29152.0,80.9187,80.9646,80.9003,80.9646,29152.0
2019-08-02 14:20:00,88.2,88.35,88.19,88.25,15435.0,80.9554,81.0931,80.9462,81.0013,15435.0
2019-08-02 14:30:00,88.25,88.25,88.06,88.25,36030.0,81.0013,81.0013,80.8269,81.0013,36030.0
2019-08-02 14:40:00,88.24,88.27,88.18,88.19,22943.0,80.9921,81.0197,80.937,80.9462,22943.0
2019-08-02 14:50:00,88.2,88.24,88.12,88.23,25637.0,80.9554,80.9921,80.882,80.9829,25637.0
2019-08-02 15:00:00,88.24,88.26,88.13,88.16,27447.0,80.9921,81.0105,80.8912,80.9187,27447.0
2019-08-02 15:10:00,88.17,88.27,88.13,88.24,23600.0,80.9279,81.0197,80.8912,80.9921,23600.0
2019-08-02 15:20:00,88.25,88.53,88.24,88.46,11459.0,81.0013,81.2583,80.9921,81.194,11459.0
2019-08-02 15:30:00,88.47,88.85,88.47,88.62,16531.0,81.2032,81.552,81.2032,81.3409,16531.0
2019-08-02 15:40:00,88.67,88.67,88.41,88.41,19045.0,81.3868,81.3868,81.1482,81.1482,19045.0
2019-08-02 15:50:00,88.41,88.43,88.25,88.38,56371.0,81.1482,81.1665,81.0013,81.1206,56371.0
2019-08-05 09:30:00,88.06,88.44,88.02,88.21,25088.0,80.8269,81.1757,80.7902,80.9646,25088.0
2019-08-05 09:40:00,88.19,88.35,88.09,88.14,9750.0,80.9462,81.0931,80.8544,80.9003,9750.0
2019-08-05 09:50:00,88.13,88.23,88.05,88.13,15729.0,80.8912,80.9829,80.8177,80.8912,15729.0
2019-08-05 10:00:00,88.13,88.16,88.02,88.13,13339.0,80.8912,80.9187,80.7902,80.8912,13339.0
2019-08-05 10:10:00,88.13,88.13,87.71,87.71,17748.0,80.8912,80.8912,80.5057,80.5057,17748.0
2019-08-05 10:20:00,87.71,87.83,87.65,87.83,17860.0,80.5057,80.6158,80.4506,80.6158,17860.0
2019-08-05 10:30:00,87.83,87.89,87.73,87.87,12624.0,80.6158,80.6709,80.524,80.6525,12624.0
2019-08-05 10:40:00,87.89,87.91,87.76,87.76,14154.0,80.6709,80.6892,80.5515,80.5515,14154.0
2019-08-05 10:50:00,87.76,87.99,87.75,87.98,12630.0,80.5515,80.7627,80.5424,80.7535,12630.0
2019-08-05 11:00:00,87.96,88.11,87.95,88.06,28911.0,80.7351,80.8728,80.7259,80.8269,28911.0
2019-08-05 11:10:00,88.06,88.11,87.97,88.05,29100.0,80.8269,80.8728,80.7443,80.8177,29100.0
2019-08-05 11:20:00,88.06,88.08,87.88,87.9,21573.0,80.8269,80.8453,80.6617,80.68,21573.0
2019-08-05 11:30:00,87.9,87.94,87.82,87.92,12336.0,80.68,80.7168,80.6066,80.6984,12336.0
2019-08-05 11:40:00,87.96,88.14,87.94,88.13,23369.0,80.7351,80.9003,80.7168,80.8912,23369.0
2019-08-05 11:50:00,88.14,88.14,87.93,87.94,38214.0,80.9003,80.9003,80.7076,80.7168,38214.0
2019-08-05 12:00:00,87.92,87.93,87.77,87.79,13151.0,80.6984,80.7076,80.5607,80.5791,13151.0
2019-08-05 12:10:00,87.78,87.81,87.75,87.76,20812.0,80.5699,80.5974,80.5424,80.5515,20812.0
2019-08-05 12:20:00,87.76,87.86,87.65,87.7,18861.0,80.5515,80.6433,80.4506,80.4965,18861.0
2019-08-05 12:30:00,87.67,87.76,87.62,87.64,12063.0,80.4689,80.5515,80.423,80.4414,12063.0
2019-08-05 12:40:00,87.63,87.63,87.44,87.45,11844.0,80.4322,80.4322,80.2578,80.267,11844.0
2019-08-05 12:50:00,87.44,87.48,87.19,87.22,10833.0,80.2578,80.2945,80.0284,80.0559,10833.0
2019-08-05 13:00:00,87.21,87.42,87.2,87.33,19407.0,80.0467,80.2395,80.0375,80.1569,19407.0
2019-08-05 13:10:00,87.36,87.46,87.36,87.42,11304.0,80.1844,80.2762,80.1844,80.2395,11304.0
2019-08-05 13:20:00,87.43,87.47,87.36,87.36,6062.0,80.2487,80.2854,80.1844,80.1844,6062.0
2019-08-05 13:30:00,87.33,87.52,87.33,87.52,7279.0,80.1569,80.3313,80.1569,80.3313,7279.0
2019-08-05 13:40:00,87.53,87.53,87.2,87.26,10945.0,80.3404,80.3404,80.0375,80.0926,10945.0
2019-08-05 13:50:00,87.26,87.26,87.11,87.12,9846.0,80.0926,80.0926,79.9549,79.9641,9846.0
2019-08-05 14:00:00,87.12,87.19,87.08,87.16,10102.0,79.9641,80.0284,79.9274,80.0008,10102.0
2019-08-05 14:10:00,87.16,87.32,87.16,87.27,13669.0,80.0008,80.1477,80.0008,80.1018,13669.0
2019-08-05 14:20:00,87.27,87.3,86.95,86.98,14181.0,80.1018,80.1293,79.8081,79.8356,14181.0
2019-08-05 14:30:00,86.98,86.99,86.82,86.83,15784.0,79.8356,79.8448,79.6888,79.6979,15784.0
2019-08-05 14:40:00,86.84,86.9,86.71,86.88,17640.0,79.7071,79.7622,79.5878,79.7438,17640.0
2019-08-05 14:50:00,86.83,86.87,86.69,86.74,19318.0,79.6979,79.7346,79.5694,79.6153,19318.0
2019-08-05 15:00:00,86.72,86.76,86.34,86.34,21592.0,79.597,79.6337,79.2482,79.2482,21592.0
2019-08-05 15:10:00,86.38,86.91,86.38,86.89,29429.0,79.2849,79.7714,79.2849,79.753,29429.0
2019-08-05 15:20:00,86.89,87.05,86.84,86.84,26430.0,79.753,79.8999,79.7071,79.7071,26430.0
2019-08-05 15:30:00,86.82,87.07,86.74,86.98,41244.0,79.6888,79.9182,79.6153,79.8356,41244.0
2019-08-05 15:40:00,87.0,87.08,86.95,87.02,52478.0,79.854,79.9274,79.8081,79.8723,52478.0
2019-08-05 15:50:00,87.01,87.04,86.78,86.87,69974.0,79.8631,79.8907,79.652,79.7346,69974.0
2019-08-06 09:30:00,86.92,87.37,86.83,87.35,26771.0,79.7805,80.1936,79.6979,80.1752,26771.0
2019-08-06 09:40:00,87.39,87.4,87.07,87.15,22960.0,80.2119,80.2211,79.9182,79.9916,22960.0
2019-08-06 09:50:00,87.16,87.27,87.04,87.08,24444.0,80.0008,80.1018,79.8907,79.9274,24444.0
2019-08-06 10:00:00,87.08,87.24,86.88,86.93,26273.0,79.9274,80.0743,79.7438,79.7897,26273.0
2019-08-06 10:10:00,86.99,87.03,86.69,86.73,11546.0,79.8448,79.8815,79.5694,79.6061,11546.0
2019-08-06 10:20:00,86.8,87.01,86.74,86.96,11069.0,79.6704,79.8631,79.6153,79.8173,11069.0
2019-08-06 10:30:00,86.96,87.16,86.96,87.1,45533.0,79.8173,80.0008,79.8173,79.9458,45533.0
2019-08-06 10:40:00,87.09,87.14,86.92,86.92,37158.0,79.9366,79.9825,79.7805,79.7805,37158.0
2019-08-06 10:50:00,86.93,87.0,86.86,86.97,12239.0,79.7897,79.854,79.7255,79.8264,12239.0
2019-08-06 11:00:00,86.99,87.06,86.85,87.01,11111.0,79.8448,79.909,79.7163,79.8631,11111.0
2019-08-06 11:10:00,87.01,87.02,86.87,86.93,13855.0,79.8631,79.8723,79.7346,79.7897,13855.0
2019-08-06 11:20:00,86.92,87.18,86.88,87.05,21415.0,79.7805,80.0192,79.7438,79.8999,21415.0
2019-08-06 11:30:00,87.07,87.1,86.91,87.01,27056.0,79.9182,79.9458,79.7714,79.8631,27056.0
2019-08-06 11:40:00,87.0,87.1,86.99,87.1,14251.0,79.854,79.9458,79.8448,79.9458,14251.0
2019-08-06 11:50:00,87.12,87.19,87.05,87.15,17454.0,79.9641,80.0284,79.8999,79.9916,17454.0
2019-08-06 12:00:00,87.17,87.26,87.14,87.23,27658.0,80.01,80.0926,79.9825,80.0651,27658.0
2019-08-06 12:10:00,87.25,87.38,87.24,87.31,10139.0,80.0834,80.2028,80.0743,80.1385,10139.0
2019-08-06 12:20:00,87.33,87.33,87.17,87.19,21578.0,80.1569,80.1569,80.01,80.0284,21578.0
2019-08-06 12:30:00,87.17,87.32,87.17,87.29,10671.0,80.01,80.1477,80.01,80.1202,10671.0
2019-08-06 12:40:00,87.3,87.4,87.25,87.28,9877.0,80.1293,80.2211,80.0834,80.111,9877.0
2019-08-06 12:50:00,87.27,87.41,87.25,87.41,8468.0,80.1018,80.2303,80.0834,80.2303,8468.0
2019-08-06 13:00:00,87.42,87.66,87.42,87.64,11845.0,80.2395,80.4598,80.2395,80.4414,11845.0
2019-08-06 13:10:00,87.63,87.66,87.45,87.45,16281.0,80.4322,80.4598,80.267,80.267,16281.0
2019-08-06 13:20:00,87.46,87.65,87.43,87.59,25681.0,80.2762,80.4506,80.2487,80.3955,25681.0
2019-08-06 13:30:00,87.58,87.73,87.55,87.72,8251.0,80.3863,80.524,80.3588,80.5148,8251.0
2019-08-06 13:40:00,87.72,87.78,87.67,87.71,10051.0,80.5148,80.5699,80.4689,80.5057,10051.0
2019-08-06 13:50:00,87.71,87.77,87.69,87.73,7310.0,80.5057,80.5607,80.4873,80.524,7310.0
2019-08-06 14:00:00,87.73,87.75,87.68,87.7,8683.0,80.524,80.5424,80.4781,80.4965,8683.0
2019-08-06 14:10:00,87.72,88.0,87.72,87.98,6539.0,80.5148,80.7718,80.5148,80.7535,6539.0
2019-08-06 14:20:00,88.0,88.02,87.91,87.92,12167.0,80.7718,80.7902,80.6892,80.6984,12167.0
2019-08-06 14:30:00,87.92,88.06,87.89,87.92,8089.0,80.6984,80.8269,80.6709,80.6984,8089.0
2019-08-06 14:40:00,87.91,87.96,87.8,87.83,10865.0,80.6892,80.7351,80.5883,80.6158,10865.0
2019-08-06 14:50:00,87.82,87.85,87.73,87.74,9475.0,80.6066,80.6342,80.524,80.5332,9475.0
2019-08-06 15:00:00,87.76,87.82,87.71,87.76,11105.0,80.5515,80.6066,80.5057,80.5515,11105.0
2019-08-06 15:10:00,87.71,87.83,87.71,87.82,16355.0,80.5057,80.6158,80.5057,80.6066,16355.0
2019-08-06 15:20:00,87.83,87.87,87.71,87.76,15967.0,80.6158,80.6525,80.5057,80.5515,15967.0
2019-08-06 15:30:00,87.75,87.84,87.65,87.83,24090.0,80.5424,80.625,80.4506,80.6158,24090.0
2019-08-06 15:40:00,87.84,88.05,87.81,88.01,32174.0,80.625,80.8177,80.5974,80.781,32174.0
2019-08-06 15:50:00,88.02,88.13,87.94,88.04,79026.0,80.7902,80.8912,80.7168,80.8085,79026.0
2019-08-07 09:30:00,87.52,87.67,87.08,87.41,21643.0,80.3313,80.4689,79.9274,80.2303,21643.0
2019-08-07 09:40:00,87.41,87.47,86.88,87.09,15373.0,80.2303,80.2854,79.7438,79.9366,15373.0
2019-08-07 09:50:00,87.04,87.55,87.04,87.34,10418.0,79.8907,80.3588,79.8907,80.166,10418.0
2019-08-07 10:00:00,87.38,87.58,87.24,87.58,13213.0,80.2028,80.3863,80.0743,80.3863,13213.0
2019-08-07 10:10:00,87.63,87.84,87.62,87.67,9857.0,80.4322,80.625,80.423,80.4689,9857.0
2019-08-07 10:20:00,87.67,87.79,87.58,87.74,14847.0,80.4689,80.5791,80.3863,80.5332,14847.0
2019-08-07 10:30:00,87.79,87.92,87.73,87.84,11496.0,80.5791,80.6984,80.524,80.625,11496.0
2019-08-07 10:40:00,87.82,88.03,87.78,88.02,10556.0,80.6066,80.7994,80.5699,80.7902,10556.0
2019-08-07 10:50:00,87.99,88.13,87.96,88.13,20787.0,80.7627,80.8912,80.7351,80.8912,20787.0
2019-08-07 11:00:00,88.11,88.16,87.9,88.01,12036.0,80.8728,80.9187,80.68,80.781,12036.0
2019-08-07 11:10:00,88.04,88.16,87.96,87.98,51937.0,80.8085,80.9187,80.7351,80.7535,51937.0
2019-08-07 11:20:00,87.99,88.02,87.82,87.89,11471.0,80.7627,80.7902,80.6066,80.6709,11471.0
2019-08-07 11:30:00,87.86,87.99,87.77,87.95,10055.0,80.6433,80.7627,80.5607,80.7259,10055.0
2019-08-07 11:40:00,87.95,87.96,87.76,87.81,5730.0,80.7259,80.7351,80.5515,80.5974,5730.0
2019-08-07 11:50:00,87.8,87.85,87.68,87.7,46052.0,80.5883,80.6342,80.4781,80.4965,46052.0
2019-08-07 12:00:00,87.73,87.79,87.58,87.65,23588.0,80.524,80.5791,80.3863,80.4506,23588.0
2019-08-07 12:10:00,87.66,87.88,87.65,87.78,8521.0,80.4598,80.6617,80.4506,80.5699,8521.0
2019-08-07 12:20:00,87.77,87.93,87.76,87.89,7275.0,80.5607,80.7076,80.5515,80.6709,7275.0
2019-08-07 12:30:00,87.86,87.98,87.86,87.91,16304.0,80.6433,80.7535,80.6433,80.6892,16304.0
2019-08-07 12:40:00,87.94,88.03,87.92,87.97,16618.0,80.7168,80.7994,80.6984,80.7443,16618.0
2019-08-07 12:50:00,88.0,88.1,87.99,88.07,22615.0,80.7718,80.8636,80.7627,80.8361,22615.0
2019-08-07 13:00:00,88.09,88.17,88.0,88.07,32172.0,80.8544,80.9279,80.7718,80.8361,32172.0
2019-08-07 13:10:00,88.08,88.09,87.99,88.03,15522.0,80.8453,80.8544,80.7627,80.7994,15522.0
2019-08-07 13:20:00,88.05,88.1,88.02,88.05,12040.0,80.8177,80.8636,80.7902,80.8177,12040.0
2019-08-07 13:30:00,88.06,88.3,88.06,88.22,19665.0,80.8269,81.0472,80.8269,80.9738,19665.0
2019-08-07 13:40:00,88.23,88.4,88.22,88.4,40596.0,80.9829,81.139,80.9738,81.139,40596.0
2019-08-07 13:50:00,88.42,88.42,88.29,88.37,130790.0,81.1573,81.1573,81.038,81.1114,130790.0
2019-08-07 14:00:00,88.38,88.5,88.36,88.48,10034.0,81.1206,81.2308,81.1023,81.2124,10034.0
2019-08-07 14:10:00,88.52,88.52,88.14,88.15,15797.0,81.2491,81.2491,80.9003,80.9095,15797.0
2019-08-07 14:20:00,88.18,88.49,88.18,88.49,5200.0,80.937,81.2216,80.937,81.2216,5200.0
2019-08-07 14:30:00,88.44,88.53,88.42,88.42,6491.0,81.1757,81.2583,81.1573,81.1573,6491.0
2019-08-07 14:40:00,88.47,88.63,88.45,88.56,11768.0,81.2032,81.3501,81.1849,81.2858,11768.0
2019-08-07 14:50:00,88.51,88.55,88.38,88.54,20620.0,81.2399,81.2767,81.1206,81.2675,20620.0
2019-08-07 15:00:00,88.54,88.54,88.42,88.42,10581.0,81.2675,81.2675,81.1573,81.1573,10581.0
2019-08-07 15:10:00,88.4,88.48,88.34,88.48,25963.0,81.139,81.2124,81.0839,81.2124,25963.0
2019-08-07 15:20:00,88.49,88.55,88.43,88.54,14941.0,81.2216,81.2767,81.1665,81.2675,14941.0
2019-08-07 15:30:00,88.53,88.61,88.49,88.54,25543.0,81.2583,81.3317,81.2216,81.2675,25543.0
2019-08-07 15:40:00,88.55,88.55,88.34,88.36,20627.0,81.2767,81.2767,81.0839,81.1023,20627.0
2019-08-07 15:50:00,88.34,88.37,88.21,88.25,135459.0,81.0839,81.1114,80.9646,81.0013,135459.0
2019-08-08 09:30:00,88.89,89.01,88.34,88.88,46208.0,81.5887,81.6989,81.0839,81.5796,46208.0
2019-08-08 09:40:00,88.98,89.06,88.77,88.87,37434.0,81.6713,81.7448,81.4786,81.5704,37434.0
2019-08-08 09:50:00,88.87,88.88,88.72,88.8,12865.0,81.5704,81.5796,81.4327,81.5061,12865.0
2019-08-08 10:00:00,88.83,88.9,88.72,88.9,14554.0,81.5337,81.5979,81.4327,81.5979,14554.0
2019-08-08 10:10:00,88.9,88.92,88.76,88.81,9447.0,81.5979,81.6163,81.4694,81.5153,9447.0
2019-08-08 10:20:00,88.81,88.94,88.79,88.9,21483.0,81.5153,81.6346,81.4969,81.5979,21483.0
2019-08-08 10:30:00,88.9,88.91,88.76,88.81,36763.0,81.5979,81.6071,81.4694,81.5153,36763.0
2019-08-08 10:40:00,88.79,88.83,88.73,88.81,6602.0,81.4969,81.5337,81.4419,81.5153,6602.0
2019-08-08 10:50:00,88.8,88.95,88.78,88.88,11290.0,81.5061,81.6438,81.4878,81.5796,11290.0
2019-08-08 11:00:00,88.85,88.96,88.79,88.83,8382.0,81.552,81.653,81.4969,81.5337,8382.0
2019-08-08 11:10:00,88.83,89.06,88.81,89.06,9836.0,81.5337,81.7448,81.5153,81.7448,9836.0
2019-08-08 11:20:00,89.05,89.12,88.99,89.08,14034.0,81.7356,81.7998,81.6805,81.7631,14034.0
2019-08-08 11:30:00,89.08,89.28,89.08,89.25,7521.0,81.7631,81.9467,81.7631,81.9192,7521.0
2019-08-08 11:40:00,89.25,89.33,89.23,89.33,14918.0,81.9192,81.9926,81.9008,81.9926,14918.0
2019-08-08 11:50:00,89.33,89.36,89.27,89.31,10859.0,81.9926,82.0201,81.9375,81.9742,10859.0
2019-08-08 12:00:00,89.31,89.41,89.3,89.39,18498.0,81.9742,82.066,81.9651,82.0477,18498.0
2019-08-08 12:10:00,89.38,89.5,89.37,89.47,10637.0,82.0385,82.1486,82.0293,82.1211,10637.0
2019-08-08 12:20:00,89.47,89.54,89.44,89.51,10962.0,82.1211,82.1853,82.0936,82.1578,10962.0
2019-08-08 12:30:00,89.53,89.62,89.51,89.57,9749.0,82.1762,82.2588,82.1578,82.2129,9749.0
2019-08-08 12:40:00,89.56,89.67,89.56,89.6,6051.0,82.2037,82.3047,82.2037,82.2404,6051.0
2019-08-08 12:50:00,89.61,89.76,89.6,89.76,9733.0,82.2496,82.3873,82.2404,82.3873,9733.0
2019-08-08 13:00:00,89.76,89.84,89.72,89.74,13952.0,82.3873,82.4607,82.3506,82.3689,13952.0
2019-08-08 13:10:00,89.77,89.78,89.66,89.69,5961.0,82.3964,82.4056,82.2955,82.323,5961.0
2019-08-08 13:20:00,89.71,89.75,89.64,89.64,5929.0,82.3414,82.3781,82.2771,82.2771,5929.0
2019-08-08 13:30:00,89.66,89.74,89.64,89.68,7850.0,82.2955,82.3689,82.2771,82.3138,7850.0
2019-08-08 13:40:00,89.7,89.72,89.67,89.71,7630.0,82.3322,82.3506,82.3047,82.3414,7630.0
2019-08-08 13:50:00,89.7,89.78,89.69,89.69,10368.0,82.3322,82.4056,82.323,82.323,10368.0
2019-08-08 14:00:00,89.67,89.71,89.6,89.63,4822.0,82.3047,82.3414,82.2404,82.2679,4822.0
2019-08-08 14:10:00,89.63,89.69,89.63,89.65,4492.0,82.2679,82.323,82.2679,82.2863,4492.0
2019-08-08 14:20:00,89.67,89.73,89.65,89.68,7900.0,82.3047,82.3597,82.2863,82.3138,7900.0
2019-08-08 14:30:00,89.7,89.74,89.65,89.69,10109.0,82.3322,82.3689,82.2863,82.323,10109.0
2019-08-08 14:40:00,89.69,89.74,89.6,89.6,6426.0,82.323,82.3689,82.2404,82.2404,6426.0
2019-08-08 14:50:00,89.63,89.72,89.63,89.65,9768.0,82.2679,82.3506,82.2679,82.2863,9768.0
2019-08-08 15:00:00,89.66,89.72,89.63,89.63,26041.0,82.2955,82.3506,82.2679,82.2679,26041.0
2019-08-08 15:10:00,89.6,89.6,89.51,89.54,9359.0,82.2404,82.2404,82.1578,82.1853,9359.0
2019-08-08 15:20:00,89.53,89.61,89.53,89.58,15207.0,82.1762,82.2496,82.1762,82.2221,15207.0
2019-08-08 15:30:00,89.57,89.7,89.57,89.63,24963.0,82.2129,82.3322,82.2129,82.2679,24963.0
2019-08-08 15:40:00,89.66,89.8,89.66,89.75,40166.0,82.2955,82.424,82.2955,82.3781,40166.0
2019-08-08 15:50:00,89.74,89.83,89.66,89.8,68836.0,82.3689,82.4515,82.2955,82.424,68836.0
2019-08-09 09:30:00,89.92,90.18,89.7,90.02,13485.0,82.5341,82.7728,82.3322,82.6259,13485.0
2019-08-09 09:40:00,89.98,89.98,89.8,89.88,5521.0,82.5892,82.5892,82.424,82.4974,5521.0
2019-08-09 09:50:00,89.83,89.88,89.75,89.87,6464.0,82.4515,82.4974,82.3781,82.4882,6464.0
2019-08-09 10:00:00,89.88,89.9,89.65,89.71,7838.0,82.4974,82.5158,82.2863,82.3414,7838.0
2019-08-09 10:10:00,89.71,89.75,89.46,89.47,5068.0,82.3414,82.3781,82.1119,82.1211,5068.0
2019-08-09 10:20:00,89.52,89.66,89.49,89.51,14229.0,82.167,82.2955,82.1394,82.1578,14229.0
2019-08-09 10:30:00,89.5,89.62,89.5,89.54,6149.0,82.1486,82.2588,82.1486,82.1853,6149.0
2019-08-09 10:40:00,89.47,89.49,89.37,89.48,6201.0,82.1211,82.1394,82.0293,82.1303,6201.0
2019-08-09 10:50:00,89.49,89.88,89.49,89.88,137126.0,82.1394,82.4974,82.1394,82.4974,137126.0
2019-08-09 11:00:00,89.89,89.91,89.66,89.66,8805.0,82.5066,82.5249,82.2955,82.2955,8805.0
2019-08-09 11:10:00,89.62,89.68,89.59,89.66,8328.0,82.2588,82.3138,82.2312,82.2955,8328.0
2019-08-09 11:20:00,89.68,89.73,89.56,89.57,5851.0,82.3138,82.3597,82.2037,82.2129,5851.0
2019-08-09 11:30:00,89.57,89.68,89.54,89.59,8266.0,82.2129,82.3138,82.1853,82.2312,8266.0
2019-08-09 11:40:00,89.55,89.67,89.55,89.67,4063.0,82.1945,82.3047,82.1945,82.3047,4063.0
2019-08-09 11:50:00,89.66,89.66,89.48,89.56,4506.0,82.2955,82.2955,82.1303,82.2037,4506.0
2019-08-09 12:00:00,89.56,89.65,89.55,89.62,2806.0,82.2037,82.2863,82.1945,82.2588,2806.0
2019-08-09 12:10:00,89.63,89.71,89.56,89.61,4218.0,82.2679,82.3414,82.2037,82.2496,4218.0
2019-08-09 12:20:00,89.57,89.58,89.49,89.53,4071.0,82.2129,82.2221,82.1394,82.1762,4071.0
2019-08-09 12:30:00,89.56,89.67,89.56,89.64,3488.0,82.2037,82.3047,82.2037,82.2771,3488.0
2019-08-09 12:40:00,89.65,89.76,89.65,89.76,3662.0,82.2863,82.3873,82.2863,82.3873,3662.0
2019-08-09 12:50:00,89.79,90.09,89.78,89.82,16156.0,82.4148,82.6902,82.4056,82.4423,16156.0
2019-08-09 13:00:00,89.8,89.84,89.74,89.78,1911.0,82.424,82.4607,82.3689,82.4056,1911.0
2019-08-09 13:10:00,89.75,89.93,89.75,89.93,5604.0,82.3781,82.5433,82.3781,82.5433,5604.0
2019-08-09 13:20:00,89.92,90.19,89.92,90.19,5097.0,82.5341,82.7819,82.5341,82.7819,5097.0
2019-08-09 13:30:00,90.21,90.25,90.09,90.14,5118.0,82.8003,82.837,82.6902,82.7361,5118.0
2019-08-09 13:40:00,90.15,90.2,90.09,90.15,8552.0,82.7452,82.7911,82.6902,82.7452,8552.0
2019-08-09 13:50:00,90.14,90.14,90.04,90.04,1307.0,82.7361,82.7361,82.6443,82.6443,1307.0
2019-08-09 14:00:00,90.06,90.18,90.06,90.17,5181.0,82.6626,82.7728,82.6626,82.7636,5181.0
2019-08-09 14:10:00,90.14,90.18,90.09,90.09,3964.0,82.7361,82.7728,82.6902,82.6902,3964.0
2019-08-09 14:20:00,90.07,90.17,90.07,90.17,4154.0,82.6718,82.7636,82.6718,82.7636,4154.0
2019-08-09 14:30:00,90.13,90.18,90.01,90.05,5154.0,82.7269,82.7728,82.6167,82.6534,5154.0
2019-08-09 14:40:00,90.08,90.14,90.06,90.14,4805.0,82.681,82.7361,82.6626,82.7361,4805.0
2019-08-09 14:50:00,90.12,90.16,90.08,90.12,6029.0,82.7177,82.7544,82.681,82.7177,6029.0
2019-08-09 15:00:00,90.1,90.31,90.1,90.31,9705.0,82.6993,82.8921,82.6993,82.8921,9705.0
2019-08-09 15:10:00,90.3,90.31,90.15,90.17,5075.0,82.8829,82.8921,82.7452,82.7636,5075.0
2019-08-09 15:20:00,90.16,90.19,90.12,90.19,6491.0,82.7544,82.7819,82.7177,82.7819,6491.0
2019-08-09 15:30:00,90.18,90.29,90.17,90.22,13221.0,82.7728,82.8737,82.7636,82.8095,13221.0
2019-08-09 15:40:00,90.19,90.24,90.15,90.19,15070.0,82.7819,82.8278,82.7452,82.7819,15070.0
2019-08-09 15:50:00,90.19,90.2,89.94,89.98,81695.0,82.7819,82.7911,82.5525,82.5892,81695.0
2019-08-12 09:30:00,89.96,90.04,89.77,89.88,14473.0,82.5708,82.6443,82.3964,82.4974,14473.0
2019-08-12 09:40:00,89.82,89.86,89.66,89.74,18824.0,82.4423,82.4791,82.2955,82.3689,18824.0
2019-08-12 09:50:00,89.71,89.81,89.63,89.81,25293.0,82.3414,82.4332,82.2679,82.4332,25293.0
2019-08-12 10:00:00,89.8,89.93,89.78,89.93,8599.0,82.424,82.5433,82.4056,82.5433,8599.0
2019-08-12 10:10:00,89.97,90.23,89.97,90.17,37878.0,82.58,82.8187,82.58,82.7636,37878.0
2019-08-12 10:20:00,90.18,90.27,90.11,90.17,9401.0,82.7728,82.8554,82.7085,82.7636,9401.0
2019-08-12 10:30:00,90.11,90.24,90.07,90.15,65076.0,82.7085,82.8278,82.6718,82.7452,65076.0
2019-08-12 10:40:00,90.16,90.18,89.8,89.86,10635.0,82.7544,82.7728,82.424,82.4791,10635.0
2019-08-12 10:50:00,89.85,89.93,89.82,89.82,8066.0,82.4699,82.5433,82.4423,82.4423,8066.0
2019-08-12 11:00:00,89.81,89.85,89.7,89.7,13701.0,82.4332,82.4699,82.3322,82.3322,13701.0
2019-08-12 11:10:00,89.7,89.7,89.6,89.65,10400.0,82.3322,82.3322,82.2404,82.2863,10400.0
2019-08-12 11:20:00,89.64,89.71,89.63,89.67,9029.0,82.2771,82.3414,82.2679,82.3047,9029.0
2019-08-12 11:30:00,89.68,89.69,89.54,89.64,12011.0,82.3138,82.323,82.1853,82.2771,12011.0
2019-08-12 11:40:00,89.66,89.78,89.62,89.75,9870.0,82.2955,82.4056,82.2588,82.3781,9870.0
2019-08-12 11:50:00,89.75,89.8,89.72,89.72,5941.0,82.3781,82.424,82.3506,82.3506,5941.0
2019-08-12 12:00:00,89.7,89.75,89.61,89.74,9118.0,82.3322,82.3781,82.2496,82.3689,9118.0
2019-08-12 12:10:00,89.74,89.79,89.64,89.72,28933.0,82.3689,82.4148,82.2771,82.3506,28933.0
2019-08-12 12:20:00,89.72,89.86,89.72,89.85,7223.0,82.3506,82.4791,82.3506,82.4699,7223.0
2019-08-12 12:30:00,89.85,89.92,89.83,89.89,8618.0,82.4699,82.5341,82.4515,82.5066,8618.0
2019-08-12 12:40:00,89.9,89.91,89.8,89.89,23677.0,82.5158,82.5249,82.424,82.5066,23677.0
2019-08-12 12:50:00,89.88,89.89,89.8,89.87,9702.0,82.4974,82.5066,82.424,82.4882,9702.0
2019-08-12 13:00:00,89.87,89.94,89.77,89.88,12044.0,82.4882,82.5525,82.3964,82.4974,12044.0
2019-08-12 13:10:00,89.91,90.01,89.82,89.82,9078.0,82.5249,82.6167,82.4423,82.4423,9078.0
2019-08-12 13:20:00,89.84,89.94,89.83,89.94,11745.0,82.4607,82.5525,82.4515,82.5525,11745.0
2019-08-12 13:30:00,89.94,89.95,89.73,89.73,7527.0,82.5525,82.5617,82.3597,82.3597,7527.0
2019-08-12 13:40:00,89.71,89.74,89.5,89.5,9433.0,82.3414,82.3689,82.1486,82.1486,9433.0
2019-08-12 13:50:00,89.48,89.54,89.41,89.5,11242.0,82.1303,82.1853,82.066,82.1486,11242.0
2019-08-12 14:00:00,89.43,89.59,89.43,89.59,5333.0,82.0844,82.2312,82.0844,82.2312,5333.0
2019-08-12 14:10:00,89.61,89.61,89.49,89.51,7600.0,82.2496,82.2496,82.1394,82.1578,7600.0
2019-08-12 14:20:00,89.5,89.51,89.33,89.34,6893.0,82.1486,82.1578,81.9926,82.0018,6893.0
2019-08-12 14:30:00,89.32,89.48,89.32,89.44,11779.0,81.9834,82.1303,81.9834,82.0936,11779.0
2019-08-12 14:40:00,89.42,89.43,89.25,89.25,13597.0,82.0752,82.0844,81.9192,81.9192,13597.0
2019-08-12 14:50:00,89.28,89.4,89.27,89.33,11370.0,81.9467,82.0568,81.9375,81.9926,11370.0
2019-08-12 15:00:00,89.34,89.51,89.34,89.43,14146.0,82.0018,82.1578,82.0018,82.0844,14146.0
2019-08-12 15:10:00,89.41,89.51,89.4,89.51,9748.0,82.066,82.1578,82.0568,82.1578,9748.0
2019-08-12 15:20:00,89.48,89.54,89.47,89.51,7719.0,82.1303,82.1853,82.1211,82.1578,7719.0
2019-08-12 15:30:00,89.49,89.55,89.46,89.52,4220.0,82.1394,82.1945,82.1119,82.167,4220.0
2019-08-12 15:40:00,89.55,89.56,89.51,89.51,3518.0,82.1945,82.2037,82.1578,82.1578,3518.0
2019-08-12 15:50:00,89.51,89.59,89.5,89.57,29980.0,82.1578,82.2312,82.1486,82.2129,29980.0
2019-08-13 09:30:00,89.32,90.12,89.32,89.95,20228.0,81.9834,82.7177,81.9834,82.5617,20228.0
2019-08-13 09:40:00,90.05,90.6,89.81,90.28,33728.0,82.6534,83.1583,82.4332,82.8646,33728.0
2019-08-13 09:50:00,90.24,90.24,89.91,90.14,19815.0,82.8278,82.8278,82.5249,82.7361,19815.0
2019-08-13 10:00:00,90.04,90.04,89.81,89.92,13160.0,82.6443,82.6443,82.4332,82.5341,13160.0
2019-08-13 10:10:00,89.92,90.26,89.79,90.22,15909.0,82.5341,82.8462,82.4148,82.8095,15909.0
2019-08-13 10:20:00,90.24,90.27,90.04,90.14,17212.0,82.8278,82.8554,82.6443,82.7361,17212.0
2019-08-13 10:30:00,90.08,90.16,89.94,89.98,20876.0,82.681,82.7544,82.5525,82.5892,20876.0
2019-08-13 10:40:00,89.98,90.01,89.8,89.89,17219.0,82.5892,82.6167,82.424,82.5066,17219.0
2019-08-13 10:50:00,89.91,89.91,89.78,89.81,13450.0,82.5249,82.5249,82.4056,82.4332,13450.0
2019-08-13 11:00:00,89.82,90.02,89.82,90.0,7648.0,82.4423,82.6259,82.4423,82.6076,7648.0
2019-08-13 11:10:00,89.97,90.11,89.88,89.9,14489.0,82.58,82.7085,82.4974,82.5158,14489.0
2019-08-13 11:20:00,89.91,90.05,89.86,89.92,7599.0,82.5249,82.6534,82.4791,82.5341,7599.0
2019-08-13 11:30:00,89.86,90.07,89.83,90.0,7490.0,82.4791,82.6718,82.4515,82.6076,7490.0
2019-08-13 11:40:00,90.02,90.13,89.95,90.01,6560.0,82.6259,82.7269,82.5617,82.6167,6560.0
2019-08-13 11:50:00,90.03,90.22,89.99,90.18,6269.0,82.6351,82.8095,82.5984,82.7728,6269.0
2019-08-13 12:00:00,90.18,90.22,90.13,90.22,7887.0,82.7728,82.8095,82.7269,82.8095,7887.0
2019-08-13 12:10:00,90.21,90.38,90.2,90.38,10141.0,82.8003,82.9563,82.7911,82.9563,10141.0
2019-08-13 12:20:00,90.41,90.43,90.27,90.28,9325.0,82.9839,83.0022,82.8554,82.8646,9325.0
2019-08-13 12:30:00,90.29,90.32,90.24,90.31,7463.0,82.8737,82.9013,82.8278,82.8921,7463.0
2019-08-13 12:40:00,90.3,90.35,90.29,90.32,5261.0,82.8829,82.9288,82.8737,82.9013,5261.0
2019-08-13 12:50:00,90.31,90.35,90.24,90.3,6209.0,82.8921,82.9288,82.8278,82.8829,6209.0
2019-08-13 13:00:00,90.29,90.41,90.23,90.36,13848.0,82.8737,82.9839,82.8187,82.938,13848.0
2019-08-13 13:10:00,90.38,90.42,90.13,90.21,8355.0,82.9563,82.9931,82.7269,82.8003,8355.0
2019-08-13 13:20:00,90.2,90.32,90.2,90.29,5049.0,82.7911,82.9013,82.7911,82.8737,5049.0
2019-08-13 13:30:00,90.3,90.33,90.21,90.21,5833.0,82.8829,82.9105,82.8003,82.8003,5833.0
2019-08-13 13:40:00,90.23,90.32,90.21,90.26,4625.0,82.8187,82.9013,82.8003,82.8462,4625.0
2019-08-13 13:50:00,90.27,90.33,90.27,90.3,5237.0,82.8554,82.9105,82.8554,82.8829,5237.0
2019-08-13 14:00:00,90.31,90.34,90.28,90.3,14005.0,82.8921,82.9196,82.8646,82.8829,14005.0
2019-08-13 14:10:00,90.31,90.33,90.27,90.32,8000.0,82.8921,82.9105,82.8554,82.9013,8000.0
2019-08-13 14:20:00,90.33,90.38,90.31,90.38,8978.0,82.9105,82.9563,82.8921,82.9563,8978.0
2019-08-13 14:30:00,90.4,90.46,90.38,90.44,9577.0,82.9747,83.0298,82.9563,83.0114,9577.0
2019-08-13 14:40:00,90.44,90.49,90.4,90.42,5780.0,83.0114,83.0573,82.9747,82.9931,5780.0
2019-08-13 14:50:00,90.42,90.46,90.41,90.43,7927.0,82.9931,83.0298,82.9839,83.0022,7927.0
2019-08-13 15:00:00,90.44,90.46,90.28,90.36,12400.0,83.0114,83.0298,82.8646,82.938,12400.0
2019-08-13 15:10:00,90.35,90.35,90.24,90.32,9132.0,82.9288,82.9288,82.8278,82.9013,9132.0
2019-08-13 15:20:00,90.34,90.34,90.27,90.31,8883.0,82.9196,82.9196,82.8554,82.8921,8883.0
2019-08-13 15:30:00,90.31,90.34,90.29,90.32,17998.0,82.8921,82.9196,82.8737,82.9013,17998.0
2019-08-13 15:40:00,90.31,90.33,90.25,90.31,32317.0,82.8921,82.9105,82.837,82.8921,32317.0
2019-08-13 15:50:00,90.31,90.41,90.21,90.25,149683.0,82.8921,82.9839,82.8003,82.837,149683.0
2019-08-14 09:30:00,89.82,90.2,89.5,90.05,36127.0,82.4423,82.7911,82.1486,82.6534,36127.0
2019-08-14 09:40:00,90.0,90.0,89.82,89.99,13295.0,82.6076,82.6076,82.4423,82.5984,13295.0
2019-08-14 09:50:00,89.93,90.08,89.89,90.08,8354.0,82.5433,82.681,82.5066,82.681,8354.0
2019-08-14 10:00:00,90.0,90.11,89.88,90.1,15132.0,82.6076,82.7085,82.4974,82.6993,15132.0
2019-08-14 10:10:00,90.09,90.09,89.9,89.92,8954.0,82.6902,82.6902,82.5158,82.5341,8954.0
2019-08-14 10:20:00,89.92,89.97,89.88,89.95,9325.0,82.5341,82.58,82.4974,82.5617,9325.0
2019-08-14 10:30:00,89.93,89.93,89.62,89.62,10140.0,82.5433,82.5433,82.2588,82.2588,10140.0
2019-08-14 10:40:00,89.6,89.62,89.52,89.53,11726.0,82.2404,82.2588,82.167,82.1762,11726.0
2019-08-14 10:50:00,89.53,89.62,89.53,89.55,27944.0,82.1762,82.2588,82.1762,82.1945,27944.0
2019-08-14 11:00:00,89.56,89.67,89.43,89.57,13318.0,82.2037,82.3047,82.0844,82.2129,13318.0
2019-08-14 11:10:00,89.55,89.57,89.37,89.42,19853.0,82.1945,82.2129,82.0293,82.0752,19853.0
2019-08-14 11:20:00,89.42,89.51,89.39,89.4,9924.0,82.0752,82.1578,82.0477,82.0568,9924.0
2019-08-14 11:30:00,89.39,89.52,89.36,89.42,10221.0,82.0477,82.167,82.0201,82.0752,10221.0
2019-08-14 11:40:00,89.44,89.45,89.29,89.33,5214.0,82.0936,82.1027,81.9559,81.9926,5214.0
2019-08-14 11:50:00,89.37,89.41,89.29,89.38,6438.0,82.0293,82.066,81.9559,82.0385,6438.0
2019-08-14 12:00:00,89.24,89.31,89.16,89.29,19709.0,81.91,81.9742,81.8366,81.9559,19709.0
2019-08-14 12:10:00,89.31,89.52,89.26,89.51,73929.0,81.9742,82.167,81.9283,82.1578,73929.0
2019-08-14 12:20:00,89.51,89.53,89.26,89.31,15965.0,82.1578,82.1762,81.9283,81.9742,15965.0
2019-08-14 12:30:00,89.36,89.4,89.33,89.38,6001.0,82.0201,82.0568,81.9926,82.0385,6001.0
2019-08-14 12:40:00,89.37,89.37,89.21,89.22,42365.0,82.0293,82.0293,81.8824,81.8916,42365.0
2019-08-14 12:50:00,89.2,89.2,88.96,89.01,19963.0,81.8733,81.8733,81.653,81.6989,19963.0
2019-08-14 13:00:00,89.0,89.0,88.86,88.94,12525.0,81.6897,81.6897,81.5612,81.6346,12525.0
2019-08-14 13:10:00,88.97,89.01,88.91,88.96,16570.0,81.6622,81.6989,81.6071,81.653,16570.0
2019-08-14 13:20:00,88.96,89.31,88.95,89.2,22024.0,81.653,81.9742,81.6438,81.8733,22024.0
2019-08-14 13:30:00,89.21,89.26,89.18,89.21,7872.0,81.8824,81.9283,81.8549,81.8824,7872.0
2019-08-14 13:40:00,89.2,89.24,89.12,89.15,12606.0,81.8733,81.91,81.7998,81.8274,12606.0
2019-08-14 13:50:00,89.17,89.68,89.16,89.31,101696.0,81.8457,82.3138,81.8366,81.9742,101696.0
2019-08-14 14:00:00,89.3,89.32,89.09,89.23,9776.0,81.9651,81.9834,81.7723,81.9008,9776.0
2019-08-14 14:10:00,89.24,89.32,89.23,89.32,6766.0,81.91,81.9834,81.9008,81.9834,6766.0
2019-08-14 14:20:00,89.3,89.3,89.18,89.18,6133.0,81.9651,81.9651,81.8549,81.8549,6133.0
2019-08-14 14:30:00,89.19,89.24,89.03,89.05,16063.0,81.8641,81.91,81.7172,81.7356,16063.0
2019-08-14 14:40:00,89.03,89.05,88.92,89.0,13732.0,81.7172,81.7356,81.6163,81.6897,13732.0
2019-08-14 14:50:00,89.01,89.15,88.97,89.06,12091.0,81.6989,81.8274,81.6622,81.7448,12091.0
2019-08-14 15:00:00,89.06,89.33,89.04,89.3,19195.0,81.7448,81.9926,81.7264,81.9651,19195.0
2019-08-14 15:10:00,89.3,89.35,89.17,89.17,52920.0,81.9651,82.0109,81.8457,81.8457,52920.0
2019-08-14 15:20:00,89.16,89.25,88.88,89.06,22263.0,81.8366,81.9192,81.5796,81.7448,22263.0
2019-08-14 15:30:00,89.01,89.02,88.86,88.97,23482.0,81.6989,81.7081,81.5612,81.6622,23482.0
2019-08-14 15:40:00,88.96,89.08,88.8,88.93,28671.0,81.653,81.7631,81.5061,81.6254,28671.0
2019-08-14 15:50:00,88.92,89.03,88.66,88.68,108837.0,81.6163,81.7172,81.3776,81.396,108837.0
2019-08-15 09:30:00,88.85,89.07,88.69,88.93,11171.0,81.552,81.7539,81.4052,81.6254,11171.0
2019-08-15 09:40:00,88.95,89.27,88.87,89.19,11448.0,81.6438,81.9375,81.5704,81.8641,11448.0
2019-08-15 09:50:00,89.2,89.31,89.1,89.21,7964.0,81.8733,81.9742,81.7815,81.8824,7964.0
2019-08-15 10:00:00,89.21,89.43,89.18,89.38,16549.0,81.8824,82.0844,81.8549,82.0385,16549.0
2019-08-15 10:10:00,89.38,89.4,89.27,89.34,14305.0,82.0385,82.0568,81.9375,82.0018,14305.0
2019-08-15 10:20:00,89.34,89.36,89.18,89.18,8046.0,82.0018,82.0201,81.8549,81.8549,8046.0
2019-08-15 10:30:00,89.16,89.32,89.11,89.23,14131.0,81.8366,81.9834,81.7907,81.9008,14131.0
2019-08-15 10:40:00,89.21,89.35,89.19,89.34,8442.0,81.8824,82.0109,81.8641,82.0018,8442.0
2019-08-15 10:50:00,89.31,89.44,89.29,89.29,8592.0,81.9742,82.0936,81.9559,81.9559,8592.0
2019-08-15 11:00:00,89.24,89.28,89.1,89.14,6784.0,81.91,81.9467,81.7815,81.8182,6784.0
2019-08-15 11:10:00,89.15,89.24,89.15,89.2,7203.0,81.8274,81.91,81.8274,81.8733,7203.0
2019-08-15 11:20:00,89.17,89.2,89.1,89.16,13230.0,81.8457,81.8733,81.7815,81.8366,13230.0
2019-08-15 11:30:00,89.18,89.28,89.16,89.27,15511.0,81.8549,81.9467,81.8366,81.9375,15511.0
2019-08-15 11:40:00,89.27,89.3,89.16,89.16,14335.0,81.9375,81.9651,81.8366,81.8366,14335.0
2019-08-15 11:50:00,89.16,89.25,89.12,89.2,12873.0,81.8366,81.9192,81.7998,81.8733,12873.0
2019-08-15 12:00:00,89.21,89.25,89.17,89.2,8383.0,81.8824,81.9192,81.8457,81.8733,8383.0
2019-08-15 12:10:00,89.19,89.33,89.19,89.33,13497.0,81.8641,81.9926,81.8641,81.9926,13497.0
2019-08-15 12:20:00,89.33,89.34,89.19,89.19,7413.0,81.9926,82.0018,81.8641,81.8641,7413.0
2019-08-15 12:30:00,89.19,89.24,89.11,89.14,9307.0,81.8641,81.91,81.7907,81.8182,9307.0
2019-08-15 12:40:00,89.13,89.28,89.12,89.28,20687.0,81.809,81.9467,81.7998,81.9467,20687.0
2019-08-15 12:50:00,89.28,89.33,89.23,89.3,8637.0,81.9467,81.9926,81.9008,81.9651,8637.0
2019-08-15 13:00:00,89.29,89.42,89.29,89.41,6907.0,81.9559,82.0752,81.9559,82.066,6907.0
2019-08-15 13:10:00,89.4,89.43,89.36,89.41,10574.0,82.0568,82.0844,82.0201,82.066,10574.0
2019-08-15 13:20:00,89.4,89.41,89.29,89.3,16571.0,82.0568,82.066,81.9559,81.9651,16571.0
2019-08-15 13:30:00,89.28,89.31,89.17,89.21,12464.0,81.9467,81.9742,81.8457,81.8824,12464.0
2019-08-15 13:40:00,89.23,89.25,89.06,89.08,13891.0,81.9008,81.9192,81.7448,81.7631,13891.0
2019-08-15 13:50:00,89.11,89.11,88.93,89.07,14582.0,81.7907,81.7907,81.6254,81.7539,14582.0
2019-08-15 14:00:00,89.01,89.27,89.01,89.27,6708.0,81.6989,81.9375,81.6989,81.9375,6708.0
2019-08-15 14:10:00,89.28,89.39,89.24,89.31,71738.0,81.9467,82.0477,81.91,81.9742,71738.0
2019-08-15 14:20:00,89.31,89.73,89.31,89.7,5250.0,81.9742,82.3597,81.9742,82.3322,5250.0
2019-08-15 14:30:00,89.7,89.7,89.49,89.52,9060.0,82.3322,82.3322,82.1394,82.167,9060.0
2019-08-15 14:40:00,89.5,89.62,89.49,89.54,6723.0,82.1486,82.2588,82.1394,82.1853,6723.0
2019-08-15 14:50:00,89.55,89.66,89.48,89.64,8592.0,82.1945,82.2955,82.1303,82.2771,8592.0
2019-08-15 15:00:00,89.65,89.74,89.6,89.72,13416.0,82.2863,82.3689,82.2404,82.3506,13416.0
2019-08-15 15:10:00,89.73,89.73,89.61,89.62,5796.0,82.3597,82.3597,82.2496,82.2588,5796.0
2019-08-15 15:20:00,89.64,89.66,89.56,89.56,10472.0,82.2771,82.2955,82.2037,82.2037,10472.0
2019-08-15 15:30:00,89.56,89.63,89.55,89.59,19099.0,82.2037,82.2679,82.1945,82.2312,19099.0
2019-08-15 15:40:00,89.6,89.74,89.57,89.7,24969.0,82.2404,82.3689,82.2129,82.3322,24969.0
2019-08-15 15:50:00,89.72,89.79,89.52,89.55,82871.0,82.3506,82.4148,82.167,82.1945,82871.0
2019-08-16 09:30:00,89.76,90.02,89.7,89.77,48179.0,82.3873,82.6259,82.3322,82.3964,48179.0
2019-08-16 09:40:00,89.81,89.84,89.51,89.63,7631.0,82.4332,82.4607,82.1578,82.2679,7631.0
2019-08-16 09:50:00,89.68,89.9,89.68,89.9,28185.0,82.3138,82.5158,82.3138,82.5158,28185.0
2019-08-16 10:00:00,89.9,90.17,89.9,90.07,12538.0,82.5158,82.7636,82.5158,82.6718,12538.0
2019-08-16 10:10:00,90.1,90.1,89.88,90.0,9353.0,82.6993,82.6993,82.4974,82.6076,9353.0
2019-08-16 10:20:00,89.95,90.2,89.94,90.07,7169.0,82.5617,82.7911,82.5525,82.6718,7169.0
2019-08-16 10:30:00,90.1,90.13,89.99,89.99,3942.0,82.6993,82.7269,82.5984,82.5984,3942.0
2019-08-16 10:40:00,89.99,90.11,89.99,90.08,6040.0,82.5984,82.7085,82.5984,82.681,6040.0
2019-08-16 10:50:00,90.09,90.29,90.07,90.29,5996.0,82.6902,82.8737,82.6718,82.8737,5996.0
2019-08-16 11:00:00,90.27,90.29,90.19,90.23,11429.0,82.8554,82.8737,82.7819,82.8187,11429.0
2019-08-16 11:10:00,90.25,90.31,90.13,90.16,4750.0,82.837,82.8921,82.7269,82.7544,4750.0
2019-08-16 11:20:00,90.14,90.14,90.02,90.02,12858.0,82.7361,82.7361,82.6259,82.6259,12858.0
2019-08-16 11:30:00,90.01,90.13,89.98,90.03,3744.0,82.6167,82.7269,82.5892,82.6351,3744.0
2019-08-16 11:40:00,90.02,90.1,90.01,90.08,5807.0,82.6259,82.6993,82.6167,82.681,5807.0
2019-08-16 11:50:00,90.08,90.14,90.08,90.09,5023.0,82.681,82.7361,82.681,82.6902,5023.0
2019-08-16 12:00:00,90.08,90.14,90.06,90.06,4205.0,82.681,82.7361,82.6626,82.6626,4205.0
2019-08-16 12:10:00,90.04,90.04,89.88,89.97,4455.0,82.6443,82.6443,82.4974,82.58,4455.0
2019-08-16 12:20:00,89.97,90.06,89.95,90.06,3628.0,82.58,82.6626,82.5617,82.6626,3628.0
2019-08-16 12:30:00,90.06,90.1,90.03,90.06,3270.0,82.6626,82.6993,82.6351,82.6626,3270.0
2019-08-16 12:40:00,90.07,90.09,90.02,90.02,6133.0,82.6718,82.6902,82.6259,82.6259,6133.0
2019-08-16 12:50:00,90.05,90.13,90.05,90.1,5880.0,82.6534,82.7269,82.6534,82.6993,5880.0
2019-08-16 13:00:00,90.12,90.13,90.08,90.13,3324.0,82.7177,82.7269,82.681,82.7269,3324.0
2019-08-16 13:10:00,90.12,90.26,90.12,90.23,3697.0,82.7177,82.8462,82.7177,82.8187,3697.0
2019-08-16 13:20:00,90.24,90.26,90.18,90.2,3952.0,82.8278,82.8462,82.7728,82.7911,3952.0
2019-08-16 13:30:00,90.21,90.22,90.15,90.15,4519.0,82.8003,82.8095,82.7452,82.7452,4519.0
2019-08-16 13:40:00,90.14,90.18,90.11,90.13,5318.0,82.7361,82.7728,82.7085,82.7269,5318.0
2019-08-16 13:50:00,90.16,90.24,90.16,90.18,10208.0,82.7544,82.8278,82.7544,82.7728,10208.0
2019-08-16 14:00:00,90.2,90.2,90.13,90.14,6356.0,82.7911,82.7911,82.7269,82.7361,6356.0
2019-08-16 14:10:00,90.11,90.12,90.07,90.07,4189.0,82.7085,82.7177,82.6718,82.6718,4189.0
2019-08-16 14:20:00,90.09,90.1,89.96,89.97,14130.0,82.6902,82.6993,82.5708,82.58,14130.0
2019-08-16 14:30:00,89.96,90.1,89.96,89.98,6039.0,82.5708,82.6993,82.5708,82.5892,6039.0
2019-08-16 14:40:00,89.99,90.01,89.87,89.96,14791.0,82.5984,82.6167,82.4882,82.5708,14791.0
2019-08-16 14:50:00,89.96,90.02,89.94,90.01,8635.0,82.5708,82.6259,82.5525,82.6167,8635.0
2019-08-16 15:00:00,90.0,90.07,89.95,90.03,7463.0,82.6076,82.6718,82.5617,82.6351,7463.0
2019-08-16 15:10:00,90.03,90.03,89.96,89.98,11586.0,82.6351,82.6351,82.5708,82.5892,11586.0
2019-08-16 15:20:00,89.99,89.99,89.9,89.93,12954.0,82.5984,82.5984,82.5158,82.5433,12954.0
2019-08-16 15:30:00,89.92,89.92,89.82,89.89,22035.0,82.5341,82.5341,82.4423,82.5066,22035.0
2019-08-16 15:40:00,89.89,90.04,89.88,90.03,37968.0,82.5066,82.6443,82.4974,82.6351,37968.0
2019-08-16 15:50:00,90.02,90.15,89.91,89.91,155161.0,82.6259,82.7452,82.5249,82.5249,155161.0
2019-08-19 09:30:00,90.37,90.6,90.3,90.3,27841.0,82.9472,83.1583,82.8829,82.8829,27841.0
2019-08-19 09:40:00,90.23,90.25,89.95,90.19,5218.0,82.8187,82.837,82.5617,82.7819,5218.0
2019-08-19 09:50:00,90.21,90.41,90.21,90.41,4005.0,82.8003,82.9839,82.8003,82.9839,4005.0
2019-08-19 10:00:00,90.41,90.44,90.34,90.35,9777.0,82.9839,83.0114,82.9196,82.9288,9777.0
2019-08-19 10:10:00,90.37,90.37,90.29,90.3,7564.0,82.9472,82.9472,82.8737,82.8829,7564.0
2019-08-19 10:20:00,90.32,90.36,90.29,90.33,4151.0,82.9013,82.938,82.8737,82.9105,4151.0
2019-08-19 10:30:00,90.33,90.34,90.24,90.29,10085.0,82.9105,82.9196,82.8278,82.8737,10085.0
2019-08-19 10:40:00,90.31,90.36,90.21,90.29,23653.0,82.8921,82.938,82.8003,82.8737,23653.0
2019-08-19 10:50:00,90.29,90.36,90.24,90.27,14985.0,82.8737,82.938,82.8278,82.8554,14985.0
2019-08-19 11:00:00,90.3,90.36,90.26,90.3,27061.0,82.8829,82.938,82.8462,82.8829,27061.0
2019-08-19 11:10:00,90.3,90.33,90.18,90.27,54215.0,82.8829,82.9105,82.7728,82.8554,54215.0
2019-08-19 11:20:00,90.26,90.36,90.23,90.27,28988.0,82.8462,82.938,82.8187,82.8554,28988.0
2019-08-19 11:30:00,90.28,90.32,90.2,90.21,13798.0,82.8646,82.9013,82.7911,82.8003,13798.0
2019-08-19 11:40:00,90.21,90.27,90.16,90.27,6804.0,82.8003,82.8554,82.7544,82.8554,6804.0
2019-08-19 11:50:00,90.28,90.28,90.2,90.22,5377.0,82.8646,82.8646,82.7911,82.8095,5377.0
2019-08-19 12:00:00,90.22,90.22,90.14,90.14,5324.0,82.8095,82.8095,82.7361,82.7361,5324.0
2019-08-19 12:10:00,90.13,90.22,90.11,90.22,6291.0,82.7269,82.8095,82.7085,82.8095,6291.0
2019-08-19 12:20:00,90.22,90.28,90.19,90.23,11216.0,82.8095,82.8646,82.7819,82.8187,11216.0
2019-08-19 12:30:00,90.23,90.24,90.17,90.23,6307.0,82.8187,82.8278,82.7636,82.8187,6307.0
2019-08-19 12:40:00,90.23,90.32,90.22,90.29,7238.0,82.8187,82.9013,82.8095,82.8737,7238.0
2019-08-19 12:50:00,90.32,90.36,90.28,90.3,3242.0,82.9013,82.938,82.8646,82.8829,3242.0
2019-08-19 13:00:00,90.31,90.35,90.3,90.35,4019.0,82.8921,82.9288,82.8829,82.9288,4019.0
2019-08-19 13:10:00,90.35,90.44,90.33,90.44,8061.0,82.9288,83.0114,82.9105,83.0114,8061.0
2019-08-19 13:20:00,90.45,90.46,90.36,90.36,10983.0,83.0206,83.0298,82.938,82.938,10983.0
2019-08-19 13:30:00,90.34,90.34,90.24,90.27,5494.0,82.9196,82.9196,82.8278,82.8554,5494.0
2019-08-19 13:40:00,90.27,90.31,90.2,90.25,17204.0,82.8554,82.8921,82.7911,82.837,17204.0
2019-08-19 13:50:00,90.24,90.28,90.18,90.21,5781.0,82.8278,82.8646,82.7728,82.8003,5781.0
2019-08-19 14:00:00,90.22,90.26,90.16,90.22,9520.0,82.8095,82.8462,82.7544,82.8095,9520.0
2019-08-19 14:10:00,90.24,90.26,90.14,90.16,7087.0,82.8278,82.8462,82.7361,82.7544,7087.0
2019-08-19 14:20:00,90.16,90.25,90.16,90.25,7543.0,82.7544,82.837,82.7544,82.837,7543.0
2019-08-19 14:30:00,90.25,90.35,90.21,90.34,11182.0,82.837,82.9288,82.8003,82.9196,11182.0
2019-08-19 14:40:00,90.34,90.39,90.34,90.34,4421.0,82.9196,82.9655,82.9196,82.9196,4421.0
2019-08-19 14:50:00,90.35,90.41,90.33,90.35,8371.0,82.9288,82.9839,82.9105,82.9288,8371.0
2019-08-19 15:00:00,90.35,90.38,90.29,90.37,6821.0,82.9288,82.9563,82.8737,82.9472,6821.0
2019-08-19 15:10:00,90.36,90.37,90.28,90.34,13961.0,82.938,82.9472,82.8646,82.9196,13961.0
2019-08-19 15:20:00,90.36,90.41,90.35,90.4,11882.0,82.938,82.9839,82.9288,82.9747,11882.0
2019-08-19 15:30:00,90.39,90.51,90.37,90.49,23706.0,82.9655,83.0757,82.9472,83.0573,23706.0
2019-08-19 15:40:00,90.49,90.62,90.47,90.56,32852.0,83.0573,83.1766,83.039,83.1216,32852.0
2019-08-19 15:50:00,90.55,90.59,90.31,90.33,76121.0,83.1124,83.1491,82.8921,82.9105,76121.0
2019-08-20 09:30:00,90.15,90.5,89.88,89.91,18711.0,82.7452,83.0665,82.4974,82.5249,18711.0
2019-08-20 09:40:00,89.84,89.84,89.49,89.55,6547.0,82.4607,82.4607,82.1394,82.1945,6547.0
2019-08-20 09:50:00,89.56,89.67,89.35,89.39,22168.0,82.2037,82.3047,82.0109,82.0477,22168.0
2019-08-20 10:00:00,89.42,89.53,89.36,89.36,11220.0,82.0752,82.1762,82.0201,82.0201,11220.0
2019-08-20 10:10:00,89.31,89.31,89.23,89.26,7460.0,81.9742,81.9742,81.9008,81.9283,7460.0
2019-08-20 10:20:00,89.24,89.37,89.24,89.37,9125.0,81.91,82.0293,81.91,82.0293,9125.0
2019-08-20 10:30:00,89.38,89.43,89.32,89.37,6879.0,82.0385,82.0844,81.9834,82.0293,6879.0
2019-08-20 10:40:00,89.37,89.47,89.32,89.46,9783.0,82.0293,82.1211,81.9834,82.1119,9783.0
2019-08-20 10:50:00,89.47,89.56,89.44,89.56,7994.0,82.1211,82.2037,82.0936,82.2037,7994.0
2019-08-20 11:00:00,89.54,89.63,89.54,89.59,6221.0,82.1853,82.2679,82.1853,82.2312,6221.0
2019-08-20 11:10:00,89.63,89.75,89.56,89.72,16596.0,82.2679,82.3781,82.2037,82.3506,16596.0
2019-08-20 11:20:00,89.76,89.76,89.47,89.48,7593.0,82.3873,82.3873,82.1211,82.1303,7593.0
2019-08-20 11:30:00,89.48,89.48,89.39,89.41,5158.0,82.1303,82.1303,82.0477,82.066,5158.0
2019-08-20 11:40:00,89.37,89.38,89.32,89.38,3067.0,82.0293,82.0385,81.9834,82.0385,3067.0
2019-08-20 11:50:00,89.38,89.42,89.32,89.35,8145.0,82.0385,82.0752,81.9834,82.0109,8145.0
2019-08-20 12:00:00,89.36,89.42,89.36,89.41,5622.0,82.0201,82.0752,82.0201,82.066,5622.0
2019-08-20 12:10:00,89.38,89.4,89.37,89.38,6888.0,82.0385,82.0568,82.0293,82.0385,6888.0
2019-08-20 12:20:00,89.38,89.38,89.3,89.33,5931.0,82.0385,82.0385,81.9651,81.9926,5931.0
2019-08-20 12:30:00,89.34,89.37,89.29,89.31,11253.0,82.0018,82.0293,81.9559,81.9742,11253.0
2019-08-20 12:40:00,89.3,89.34,89.29,89.32,7936.0,81.9651,82.0018,81.9559,81.9834,7936.0
2019-08-20 12:50:00,89.33,89.43,89.3,89.41,7694.0,81.9926,82.0844,81.9651,82.066,7694.0
2019-08-20 13:00:00,89.41,89.59,89.4,89.56,6463.0,82.066,82.2312,82.0568,82.2037,6463.0
2019-08-20 13:10:00,89.58,89.59,89.47,89.47,5319.0,82.2221,82.2312,82.1211,82.1211,5319.0
2019-08-20 13:20:00,89.46,89.5,89.43,89.47,5665.0,82.1119,82.1486,82.0844,82.1211,5665.0
2019-08-20 13:30:00,89.48,89.5,89.27,89.31,6366.0,82.1303,82.1486,81.9375,81.9742,6366.0
2019-08-20 13:40:00,89.31,89.4,89.31,89.34,6549.0,81.9742,82.0568,81.9742,82.0018,6549.0
2019-08-20 13:50:00,89.33,89.34,89.26,89.27,5794.0,81.9926,82.0018,81.9283,81.9375,5794.0
2019-08-20 14:00:00,89.26,89.3,89.19,89.2,27183.0,81.9283,81.9651,81.8641,81.8733,27183.0
2019-08-20 14:10:00,89.22,89.27,89.21,89.26,4672.0,81.8916,81.9375,81.8824,81.9283,4672.0
2019-08-20 14:20:00,89.25,89.26,89.15,89.22,5620.0,81.9192,81.9283,81.8274,81.8916,5620.0
2019-08-20 14:30:00,89.24,89.3,89.24,89.29,3041.0,81.91,81.9651,81.91,81.9559,3041.0
2019-08-20 14:40:00,89.29,89.29,89.16,89.23,6640.0,81.9559,81.9559,81.8366,81.9008,6640.0
2019-08-20 14:50:00,89.21,89.32,89.2,89.3,5999.0,81.8824,81.9834,81.8733,81.9651,5999.0
2019-08-20 15:00:00,89.3,89.3,89.18,89.2,9552.0,81.9651,81.9651,81.8549,81.8733,9552.0
2019-08-20 15:10:00,89.21,89.24,89.14,89.19,8394.0,81.8824,81.91,81.8182,81.8641,8394.0
2019-08-20 15:20:00,89.19,89.28,89.19,89.28,8597.0,81.8641,81.9467,81.8641,81.9467,8597.0
2019-08-20 15:30:00,89.26,89.27,89.12,89.16,14558.0,81.9283,81.9375,81.7998,81.8366,14558.0
2019-08-20 15:40:00,89.16,89.23,89.1,89.2,42140.0,81.8366,81.9008,81.7815,81.8733,42140.0
2019-08-20 15:50:00,89.2,89.2,89.0,89.04,180727.0,81.8733,81.8733,81.6897,81.7264,180727.0
2019-08-21 09:30:00,89.45,89.66,89.3,89.34,11153.0,82.1027,82.2955,81.9651,82.0018,11153.0
2019-08-21 09:40:00,89.32,89.44,89.25,89.25,4362.0,81.9834,82.0936,81.9192,81.9192,4362.0
2019-08-21 09:50:00,89.3,89.39,89.23,89.3,4010.0,81.9651,82.0477,81.9008,81.9651,4010.0
2019-08-21 10:00:00,89.3,89.31,89.09,89.17,8585.0,81.9651,81.9742,81.7723,81.8457,8585.0
2019-08-21 10:10:00,89.19,89.33,89.16,89.32,8150.0,81.8641,81.9926,81.8366,81.9834,8150.0
2019-08-21 10:20:00,89.32,89.32,89.21,89.22,6935.0,81.9834,81.9834,81.8824,81.8916,6935.0
2019-08-21 10:30:00,89.2,89.31,89.18,89.31,9192.0,81.8733,81.9742,81.8549,81.9742,9192.0
2019-08-21 10:40:00,89.33,89.42,89.31,89.42,10213.0,81.9926,82.0752,81.9742,82.0752,10213.0
2019-08-21 10:50:00,89.41,89.47,89.23,89.23,6409.0,82.066,82.1211,81.9008,81.9008,6409.0
2019-08-21 11:00:00,89.24,89.24,89.14,89.2,4633.0,81.91,81.91,81.8182,81.8733,4633.0
2019-08-21 11:10:00,89.22,89.27,89.22,89.25,3465.0,81.8916,81.9375,81.8916,81.9192,3465.0
2019-08-21 11:20:00,89.26,89.29,89.17,89.26,9314.0,81.9283,81.9559,81.8457,81.9283,9314.0
2019-08-21 11:30:00,89.26,89.3,89.24,89.27,5298.0,81.9283,81.9651,81.91,81.9375,5298.0
2019-08-21 11:40:00,89.29,89.32,89.27,89.27,2303.0,81.9559,81.9834,81.9375,81.9375,2303.0
2019-08-21 11:50:00,89.29,89.4,89.25,89.4,9511.0,81.9559,82.0568,81.9192,82.0568,9511.0
2019-08-21 12:00:00,89.4,89.4,89.3,89.3,3715.0,82.0568,82.0568,81.9651,81.9651,3715.0
2019-08-21 12:10:00,89.34,89.35,89.26,89.26,3800.0,82.0018,82.0109,81.9283,81.9283,3800.0
2019-08-21 12:20:00,89.25,89.28,89.22,89.24,3601.0,81.9192,81.9467,81.8916,81.91,3601.0
2019-08-21 12:30:00,89.24,89.24,89.17,89.18,4440.0,81.91,81.91,81.8457,81.8549,4440.0
2019-08-21 12:40:00,89.18,89.25,89.18,89.22,3523.0,81.8549,81.9192,81.8549,81.8916,3523.0
2019-08-21 12:50:00,89.23,89.3,89.23,89.26,5381.0,81.9008,81.9651,81.9008,81.9283,5381.0
2019-08-21 13:00:00,89.25,89.28,89.24,89.27,2421.0,81.9192,81.9467,81.91,81.9375,2421.0
2019-08-21 13:10:00,89.28,89.3,89.27,89.3,3104.0,81.9467,81.9651,81.9375,81.9651,3104.0
2019-08-21 13:20:00,89.3,89.3,89.27,89.28,2385.0,81.9651,81.9651,81.9375,81.9467,2385.0
2019-08-21 13:30:00,89.28,89.29,89.21,89.24,4443.0,81.9467,81.9559,81.8824,81.91,4443.0
2019-08-21 13:40:00,89.22,89.22,89.17,89.18,4813.0,81.8916,81.8916,81.8457,81.8549,4813.0
2019-08-21 13:50:00,89.17,89.27,89.17,89.26,6392.0,81.8457,81.9375,81.8457,81.9283,6392.0
2019-08-21 14:00:00,89.25,89.32,89.11,89.24,10360.0,81.9192,81.9834,81.7907,81.91,10360.0
2019-08-21 14:10:00,89.3,89.3,89.2,89.25,5319.0,81.9651,81.9651,81.8733,81.9192,5319.0
2019-08-21 14:20:00,89.25,89.28,89.19,89.28,5856.0,81.9192,81.9467,81.8641,81.9467,5856.0
2019-08-21 14:30:00,89.24,89.27,89.16,89.16,7224.0,81.91,81.9375,81.8366,81.8366,7224.0
2019-08-21 14:40:00,89.18,89.22,89.12,89.16,28675.0,81.8549,81.8916,81.7998,81.8366,28675.0
2019-08-21 14:50:00,89.15,89.3,89.15,89.25,10092.0,81.8274,81.9651,81.8274,81.9192,10092.0
2019-08-21 15:00:00,89.27,89.28,89.18,89.23,7206.0,81.9375,81.9467,81.8549,81.9008,7206.0
2019-08-21 15:10:00,89.26,89.27,89.22,89.26,4983.0,81.9283,81.9375,81.8916,81.9283,4983.0
2019-08-21 15:20:00,89.25,89.27,89.22,89.25,11469.0,81.9192,81.9375,81.8916,81.9192,11469.0
2019-08-21 15:30:00,89.25,89.3,89.22,89.27,22225.0,81.9192,81.9651,81.8916,81.9375,22225.0
2019-08-21 15:40:00,89.25,89.28,89.21,89.24,26945.0,81.9192,81.9467,81.8824,81.91,26945.0
2019-08-21 15:50:00,89.26,89.4,89.26,89.31,48716.0,81.9283,82.0568,81.9283,81.9742,48716.0
2019-08-22 09:30:00,89.39,89.62,89.35,89.5,9095.0,82.0477,82.2588,82.0109,82.1486,9095.0
2019-08-22 09:40:00,89.51,89.62,89.37,89.37,2901.0,82.1578,82.2588,82.0293,82.0293,2901.0
2019-08-22 09:50:00,89.33,89.33,89.2,89.29,4668.0,81.9926,81.9926,81.8733,81.9559,4668.0
2019-08-22 10:00:00,89.29,89.36,89.22,89.26,3311.0,81.9559,82.0201,81.8916,81.9283,3311.0
2019-08-22 10:10:00,89.22,89.26,89.2,89.22,1905.0,81.8916,81.9283,81.8733,81.8916,1905.0
2019-08-22 10:20:00,89.2,89.24,89.14,89.19,2842.0,81.8733,81.91,81.8182,81.8641,2842.0
2019-08-22 10:30:00,89.17,89.17,88.88,88.92,8048.0,81.8457,81.8457,81.5796,81.6163,8048.0
2019-08-22 10:40:00,88.88,88.95,88.86,88.95,4721.0,81.5796,81.6438,81.5612,81.6438,4721.0
2019-08-22 10:50:00,88.94,88.94,88.7,88.75,9748.0,81.6346,81.6346,81.4143,81.4602,9748.0
2019-08-22 11:00:00,88.75,88.97,88.75,88.94,3247.0,81.4602,81.6622,81.4602,81.6346,3247.0
2019-08-22 11:10:00,88.95,88.95,88.87,88.89,3143.0,81.6438,81.6438,81.5704,81.5887,3143.0
2019-08-22 11:20:00,88.91,88.93,88.84,88.84,3449.0,81.6071,81.6254,81.5428,81.5428,3449.0
2019-08-22 11:30:00,88.85,88.99,88.85,88.98,4818.0,81.552,81.6805,81.552,81.6713,4818.0
2019-08-22 11:40:00,89.0,89.0,88.9,88.93,5245.0,81.6897,81.6897,81.5979,81.6254,5245.0
2019-08-22 11:50:00,88.92,88.96,88.9,88.94,7286.0,81.6163,81.653,81.5979,81.6346,7286.0
2019-08-22 12:00:00,88.94,89.07,88.94,89.05,3690.0,81.6346,81.7539,81.6346,81.7356,3690.0
2019-08-22 12:10:00,89.09,89.1,89.04,89.07,3506.0,81.7723,81.7815,81.7264,81.7539,3506.0
2019-08-22 12:20:00,89.05,89.05,89.0,89.01,2266.0,81.7356,81.7356,81.6897,81.6989,2266.0
2019-08-22 12:30:00,88.98,89.02,88.98,89.01,2109.0,81.6713,81.7081,81.6713,81.6989,2109.0
2019-08-22 12:40:00,89.03,89.12,89.01,89.09,3469.0,81.7172,81.7998,81.6989,81.7723,3469.0
2019-08-22 12:50:00,89.09,89.14,89.08,89.1,3900.0,81.7723,81.8182,81.7631,81.7815,3900.0
2019-08-22 13:00:00,89.09,89.09,89.04,89.06,2063.0,81.7723,81.7723,81.7264,81.7448,2063.0
2019-08-22 13:10:00,89.06,89.07,89.03,89.05,2506.0,81.7448,81.7539,81.7172,81.7356,2506.0
2019-08-22 13:20:00,89.07,89.21,89.07,89.18,31581.0,81.7539,81.8824,81.7539,81.8549,31581.0
2019-08-22 13:30:00,89.19,89.26,89.17,89.22,5331.0,81.8641,81.9283,81.8457,81.8916,5331.0
2019-08-22 13:40:00,89.21,89.24,89.18,89.18,2302.0,81.8824,81.91,81.8549,81.8549,2302.0
2019-08-22 13:50:00,89.19,89.22,89.19,89.21,2862.0,81.8641,81.8916,81.8641,81.8824,2862.0
2019-08-22 14:00:00,89.22,89.25,89.2,89.22,6085.0,81.8916,81.9192,81.8733,81.8916,6085.0
2019-08-22 14:10:00,89.22,89.27,89.21,89.23,3311.0,81.8916,81.9375,81.8824,81.9008,3311.0
2019-08-22 14:20:00,89.22,89.22,89.19,89.21,2757.0,81.8916,81.8916,81.8641,81.8824,2757.0
2019-08-22 14:30:00,89.23,89.23,89.16,89.17,2978.0,81.9008,81.9008,81.8366,81.8457,2978.0
2019-08-22 14:40:00,89.18,89.29,89.17,89.26,4169.0,81.8549,81.9559,81.8457,81.9283,4169.0
2019-08-22 14:50:00,89.24,89.33,89.24,89.29,3854.0,81.91,81.9926,81.91,81.9559,3854.0
2019-08-22 15:00:00,89.28,89.28,89.13,89.13,19572.0,81.9467,81.9467,81.809,81.809,19572.0
2019-08-22 15:10:00,89.14,89.14,89.04,89.05,7504.0,81.8182,81.8182,81.7264,81.7356,7504.0
2019-08-22 15:20:00,89.04,89.13,89.04,89.13,21953.0,81.7264,81.809,81.7264,81.809,21953.0
2019-08-22 15:30:00,89.14,89.21,89.11,89.17,21329.0,81.8182,81.8824,81.7907,81.8457,21329.0
2019-08-22 15:40:00,89.16,89.17,89.1,89.12,19093.0,81.8366,81.8457,81.7815,81.7998,19093.0
2019-08-22 15:50:00,89.12,89.27,88.96,89.0,44084.0,81.7998,81.9375,81.653,81.6897,44084.0
2019-08-23 09:30:00,88.94,89.13,88.82,89.11,40830.0,81.6346,81.809,81.5245,81.7907,40830.0
2019-08-23 09:40:00,89.14,89.19,88.98,88.98,28091.0,81.8182,81.8641,81.6713,81.6713,28091.0
2019-08-23 09:50:00,88.98,89.13,88.98,89.05,3230.0,81.6713,81.809,81.6713,81.7356,3230.0
2019-08-23 10:00:00,89.07,89.3,88.93,89.04,5852.0,81.7539,81.9651,81.6254,81.7264,5852.0
2019-08-23 10:10:00,89.0,89.15,88.88,89.12,8465.0,81.6897,81.8274,81.5796,81.7998,8465.0
2019-08-23 10:20:00,89.06,89.14,88.81,88.97,7285.0,81.7448,81.8182,81.5153,81.6622,7285.0
2019-08-23 10:30:00,88.96,88.99,88.87,88.99,4077.0,81.653,81.6805,81.5704,81.6805,4077.0
2019-08-23 10:40:00,89.0,89.01,88.89,88.93,3826.0,81.6897,81.6989,81.5887,81.6254,3826.0
2019-08-23 10:50:00,88.9,89.01,88.85,88.85,4735.0,81.5979,81.6989,81.552,81.552,4735.0
2019-08-23 11:00:00,88.75,88.75,88.09,88.11,45617.0,81.4602,81.4602,80.8544,80.8728,45617.0
2019-08-23 11:10:00,88.05,88.47,88.05,88.45,11450.0,80.8177,81.2032,80.8177,81.1849,11450.0
2019-08-23 11:20:00,88.48,88.5,88.34,88.48,7067.0,81.2124,81.2308,81.0839,81.2124,7067.0
2019-08-23 11:30:00,88.46,88.48,88.34,88.43,5869.0,81.194,81.2124,81.0839,81.1665,5869.0
2019-08-23 11:40:00,88.39,88.42,88.3,88.41,10462.0,81.1298,81.1573,81.0472,81.1482,10462.0
2019-08-23 11:50:00,88.35,88.42,88.32,88.33,5722.0,81.0931,81.1573,81.0655,81.0747,5722.0
2019-08-23 12:00:00,88.3,88.37,88.09,88.17,13443.0,81.0472,81.1114,80.8544,80.9279,13443.0
2019-08-23 12:10:00,88.18,88.27,88.07,88.27,10208.0,80.937,81.0197,80.8361,81.0197,10208.0
2019-08-23 12:20:00,88.23,88.27,88.15,88.18,11142.0,80.9829,81.0197,80.9095,80.937,11142.0
2019-08-23 12:30:00,88.16,88.27,88.14,88.18,23410.0,80.9187,81.0197,80.9003,80.937,23410.0
2019-08-23 12:40:00,88.18,88.22,88.04,88.13,6855.0,80.937,80.9738,80.8085,80.8912,6855.0
2019-08-23 12:50:00,88.13,88.13,88.03,88.05,11872.0,80.8912,80.8912,80.7994,80.8177,11872.0
2019-08-23 13:00:00,88.06,88.08,87.99,88.02,8931.0,80.8269,80.8453,80.7627,80.7902,8931.0
2019-08-23 13:10:00,88.04,88.18,87.98,87.99,5628.0,80.8085,80.937,80.7535,80.7627,5628.0
2019-08-23 13:20:00,87.97,88.03,87.9,87.97,5828.0,80.7443,80.7994,80.68,80.7443,5828.0
2019-08-23 13:30:00,87.95,88.09,87.93,88.09,5203.0,80.7259,80.8544,80.7076,80.8544,5203.0
2019-08-23 13:40:00,88.07,88.08,87.97,88.07,11935.0,80.8361,80.8453,80.7443,80.8361,11935.0
2019-08-23 13:50:00,88.05,88.2,88.05,88.12,11128.0,80.8177,80.9554,80.8177,80.882,11128.0
2019-08-23 14:00:00,88.1,88.1,88.01,88.03,7050.0,80.8636,80.8636,80.781,80.7994,7050.0
2019-08-23 14:10:00,88.04,88.05,87.93,87.93,6722.0,80.8085,80.8177,80.7076,80.7076,6722.0
2019-08-23 14:20:00,87.92,87.92,87.83,87.85,8463.0,80.6984,80.6984,80.6158,80.6342,8463.0
2019-08-23 14:30:00,87.87,87.91,87.82,87.86,15009.0,80.6525,80.6892,80.6066,80.6433,15009.0
2019-08-23 14:40:00,87.82,87.85,87.67,87.68,12078.0,80.6066,80.6342,80.4689,80.4781,12078.0
2019-08-23 14:50:00,87.68,87.77,87.66,87.71,19844.0,80.4781,80.5607,80.4598,80.5057,19844.0
2019-08-23 15:00:00,87.68,87.72,87.64,87.65,15263.0,80.4781,80.5148,80.4414,80.4506,15263.0
2019-08-23 15:10:00,87.65,87.66,87.44,87.56,25539.0,80.4506,80.4598,80.2578,80.368,25539.0
2019-08-23 15:20:00,87.56,87.61,87.47,87.47,25907.0,80.368,80.4139,80.2854,80.2854,25907.0
2019-08-23 15:30:00,87.46,87.53,87.43,87.48,33919.0,80.2762,80.3404,80.2487,80.2945,33919.0
2019-08-23 15:40:00,87.45,87.53,87.32,87.32,37422.0,80.267,80.3404,80.1477,80.1477,37422.0
2019-08-23 15:50:00,87.31,87.44,87.04,87.41,81559.0,80.1385,80.2578,79.8907,80.2303,81559.0
2019-08-26 09:30:00,87.73,88.05,87.55,87.95,19490.0,80.524,80.8177,80.3588,80.7259,19490.0
2019-08-26 09:40:00,87.94,87.96,87.72,87.74,7165.0,80.7168,80.7351,80.5148,80.5332,7165.0
2019-08-26 09:50:00,87.72,87.84,87.65,87.8,8166.0,80.5148,80.625,80.4506,80.5883,8166.0
2019-08-26 10:00:00,87.86,87.86,87.68,87.74,16096.0,80.6433,80.6433,80.4781,80.5332,16096.0
2019-08-26 10:10:00,87.7,87.75,87.47,87.57,8881.0,80.4965,80.5424,80.2854,80.3772,8881.0
2019-08-26 10:20:00,87.6,87.64,87.56,87.63,8571.0,80.4047,80.4414,80.368,80.4322,8571.0
2019-08-26 10:30:00,87.63,87.7,87.5,87.52,12156.0,80.4322,80.4965,80.3129,80.3313,12156.0
2019-08-26 10:40:00,87.5,87.63,87.39,87.58,11939.0,80.3129,80.4322,80.2119,80.3863,11939.0
2019-08-26 10:50:00,87.65,87.73,87.63,87.68,5922.0,80.4506,80.524,80.4322,80.4781,5922.0
2019-08-26 11:00:00,87.71,87.84,87.68,87.81,11215.0,80.5057,80.625,80.4781,80.5974,11215.0
2019-08-26 11:10:00,87.78,87.89,87.75,87.76,14242.0,80.5699,80.6709,80.5424,80.5515,14242.0
2019-08-26 11:20:00,87.84,87.93,87.83,87.89,7804.0,80.625,80.7076,80.6158,80.6709,7804.0
2019-08-26 11:30:00,87.91,87.91,87.74,87.83,9314.0,80.6892,80.6892,80.5332,80.6158,9314.0
2019-08-26 11:40:00,87.84,87.84,87.75,87.78,6067.0,80.625,80.625,80.5424,80.5699,6067.0
2019-08-26 11:50:00,87.79,87.8,87.73,87.74,3453.0,80.5791,80.5883,80.524,80.5332,3453.0
2019-08-26 12:00:00,87.78,87.82,87.67,87.77,13349.0,80.5699,80.6066,80.4689,80.5607,13349.0
2019-08-26 12:10:00,87.78,87.84,87.73,87.74,8343.0,80.5699,80.625,80.524,80.5332,8343.0
2019-08-26 12:20:00,87.76,88.06,87.74,88.04,7118.0,80.5515,80.8269,80.5332,80.8085,7118.0
2019-08-26 12:30:00,88.06,88.06,87.99,88.02,8733.0,80.8269,80.8269,80.7627,80.7902,8733.0
2019-08-26 12:40:00,88.01,88.04,87.97,87.99,9347.0,80.781,80.8085,80.7443,80.7627,9347.0
2019-08-26 12:50:00,88.02,88.04,87.98,88.02,9610.0,80.7902,80.8085,80.7535,80.7902,9610.0
2019-08-26 13:00:00,88.0,88.04,87.98,88.04,5410.0,80.7718,80.8085,80.7535,80.8085,5410.0
2019-08-26 13:10:00,88.04,88.08,88.01,88.07,9785.0,80.8085,80.8453,80.781,80.8361,9785.0
2019-08-26 13:20:00,88.06,88.06,87.96,88.03,8396.0,80.8269,80.8269,80.7351,80.7994,8396.0
2019-08-26 13:30:00,88.01,88.01,87.97,88.0,5072.0,80.781,80.781,80.7443,80.7718,5072.0
2019-08-26 13:40:00,87.97,88.05,87.97,88.05,10291.0,80.7443,80.8177,80.7443,80.8177,10291.0
2019-08-26 13:50:00,88.06,88.07,88.0,88.05,7764.0,80.8269,80.8361,80.7718,80.8177,7764.0
2019-08-26 14:00:00,88.06,88.06,87.89,87.92,7087.0,80.8269,80.8269,80.6709,80.6984,7087.0
2019-08-26 14:10:00,87.91,87.95,87.86,87.87,9938.0,80.6892,80.7259,80.6433,80.6525,9938.0
2019-08-26 14:20:00,87.87,87.92,87.87,87.92,8055.0,80.6525,80.6984,80.6525,80.6984,8055.0
2019-08-26 14:30:00,87.9,87.96,87.86,87.95,9700.0,80.68,80.7351,80.6433,80.7259,9700.0
2019-08-26 14:40:00,87.95,87.97,87.9,87.92,11114.0,80.7259,80.7443,80.68,80.6984,11114.0
2019-08-26 14:50:00,87.92,88.02,87.91,87.99,8631.0,80.6984,80.7902,80.6892,80.7627,8631.0
2019-08-26 15:00:00,88.01,88.15,88.01,88.1,14123.0,80.781,80.9095,80.781,80.8636,14123.0
2019-08-26 15:10:00,88.09,88.22,88.06,88.17,11055.0,80.8544,80.9738,80.8269,80.9279,11055.0
2019-08-26 15:20:00,88.19,88.24,88.13,88.2,16197.0,80.9462,80.9921,80.8912,80.9554,16197.0
2019-08-26 15:30:00,88.19,88.24,88.05,88.06,22102.0,80.9462,80.9921,80.8177,80.8269,22102.0
2019-08-26 15:40:00,88.04,88.07,88.0,88.0,29388.0,80.8085,80.8361,80.7718,80.7718,29388.0
2019-08-26 15:50:00,88.02,88.3,88.0,88.26,73319.0,80.7902,81.0472,80.7718,81.0105,73319.0
2019-08-27 09:30:00,88.9,88.96,88.72,88.9,18731.0,81.5979,81.653,81.4327,81.5979,18731.0
2019-08-27 09:40:00,88.79,89.08,88.78,88.92,9368.0,81.4969,81.7631,81.4878,81.6163,9368.0
2019-08-27 09:50:00,88.89,89.07,88.83,88.95,6350.0,81.5887,81.7539,81.5337,81.6438,6350.0
2019-08-27 10:00:00,88.99,89.04,88.92,88.99,3297.0,81.6805,81.7264,81.6163,81.6805,3297.0
2019-08-27 10:10:00,89.0,89.0,88.8,88.84,3404.0,81.6897,81.6897,81.5061,81.5428,3404.0
2019-08-27 10:20:00,88.84,88.92,88.84,88.84,5667.0,81.5428,81.6163,81.5428,81.5428,5667.0
2019-08-27 10:30:00,88.86,88.96,88.86,88.91,3255.0,81.5612,81.653,81.5612,81.6071,3255.0
2019-08-27 10:40:00,88.89,88.9,88.79,88.79,4528.0,81.5887,81.5979,81.4969,81.4969,4528.0
2019-08-27 10:50:00,88.8,88.86,88.77,88.82,6196.0,81.5061,81.5612,81.4786,81.5245,6196.0
2019-08-27 11:00:00,88.82,88.86,88.76,88.77,4116.0,81.5245,81.5612,81.4694,81.4786,4116.0
2019-08-27 11:10:00,88.75,88.77,88.59,88.59,4449.0,81.4602,81.4786,81.3134,81.3134,4449.0
2019-08-27 11:20:00,88.56,88.67,88.55,88.65,3917.0,81.2858,81.3868,81.2767,81.3684,3917.0
2019-08-27 11:30:00,88.63,88.77,88.61,88.74,5598.0,81.3501,81.4786,81.3317,81.4511,5598.0
2019-08-27 11:40:00,88.74,88.81,88.71,88.79,6805.0,81.4511,81.5153,81.4235,81.4969,6805.0
2019-08-27 11:50:00,88.79,88.85,88.7,88.72,9493.0,81.4969,81.552,81.4143,81.4327,9493.0
2019-08-27 12:00:00,88.74,88.79,88.66,88.7,6112.0,81.4511,81.4969,81.3776,81.4143,6112.0
2019-08-27 12:10:00,88.73,88.74,88.68,88.7,3102.0,81.4419,81.4511,81.396,81.4143,3102.0
2019-08-27 12:20:00,88.69,88.74,88.68,88.72,4121.0,81.4052,81.4511,81.396,81.4327,4121.0
2019-08-27 12:30:00,88.71,88.77,88.59,88.59,6209.0,81.4235,81.4786,81.3134,81.3134,6209.0
2019-08-27 12:40:00,88.62,88.66,88.56,88.65,2490.0,81.3409,81.3776,81.2858,81.3684,2490.0
2019-08-27 12:50:00,88.66,88.66,88.5,88.58,2233.0,81.3776,81.3776,81.2308,81.3042,2233.0
2019-08-27 13:00:00,88.57,88.71,88.56,88.71,3335.0,81.295,81.4235,81.2858,81.4235,3335.0
2019-08-27 13:10:00,88.67,88.75,88.67,88.72,5870.0,81.3868,81.4602,81.3868,81.4327,5870.0
2019-08-27 13:20:00,88.77,88.85,88.77,88.85,4082.0,81.4786,81.552,81.4786,81.552,4082.0
2019-08-27 13:30:00,88.86,89.04,88.81,88.95,5427.0,81.5612,81.7264,81.5153,81.6438,5427.0
2019-08-27 13:40:00,88.95,89.0,88.92,88.94,3730.0,81.6438,81.6897,81.6163,81.6346,3730.0
2019-08-27 13:50:00,88.96,88.98,88.92,88.98,3756.0,81.653,81.6713,81.6163,81.6713,3756.0
2019-08-27 14:00:00,89.01,89.05,88.87,88.89,7991.0,81.6989,81.7356,81.5704,81.5887,7991.0
2019-08-27 14:10:00,88.9,88.91,88.85,88.9,4226.0,81.5979,81.6071,81.552,81.5979,4226.0
2019-08-27 14:20:00,88.92,88.93,88.88,88.91,3072.0,81.6163,81.6254,81.5796,81.6071,3072.0
2019-08-27 14:30:00,88.91,88.93,88.86,88.91,3269.0,81.6071,81.6254,81.5612,81.6071,3269.0
2019-08-27 14:40:00,88.91,88.91,88.82,88.9,4997.0,81.6071,81.6071,81.5245,81.5979,4997.0
2019-08-27 14:50:00,88.9,89.1,88.9,89.07,6462.0,81.5979,81.7815,81.5979,81.7539,6462.0
2019-08-27 15:00:00,89.12,89.12,89.03,89.04,6687.0,81.7998,81.7998,81.7172,81.7264,6687.0
2019-08-27 15:10:00,89.04,89.04,88.85,88.86,10578.0,81.7264,81.7264,81.552,81.5612,10578.0
2019-08-27 15:20:00,88.85,88.85,88.79,88.8,9597.0,81.552,81.552,81.4969,81.5061,9597.0
2019-08-27 15:30:00,88.8,88.8,88.66,88.72,13173.0,81.5061,81.5061,81.3776,81.4327,13173.0
2019-08-27 15:40:00,88.73,88.92,88.71,88.87,17166.0,81.4419,81.6163,81.4235,81.5704,17166.0
2019-08-27 15:50:00,88.9,88.91,88.57,88.6,71950.0,81.5979,81.6071,81.295,81.3225,71950.0
2019-08-28 09:30:00,88.56,88.72,88.33,88.42,21137.0,81.2858,81.4327,81.0747,81.1573,21137.0
2019-08-28 09:40:00,88.37,88.46,88.25,88.46,10058.0,81.1114,81.194,81.0013,81.194,10058.0
2019-08-28 09:50:00,88.49,88.49,88.34,88.46,13576.0,81.2216,81.2216,81.0839,81.194,13576.0
2019-08-28 10:00:00,88.49,88.7,88.46,88.67,11694.0,81.2216,81.4143,81.194,81.3868,11694.0
2019-08-28 10:10:00,88.68,88.68,88.58,88.61,4980.0,81.396,81.396,81.3042,81.3317,4980.0
2019-08-28 10:20:00,88.63,88.68,88.52,88.53,6474.0,81.3501,81.396,81.2491,81.2583,6474.0
2019-08-28 10:30:00,88.55,88.58,88.42,88.55,6117.0,81.2767,81.3042,81.1573,81.2767,6117.0
2019-08-28 10:40:00,88.54,88.63,88.51,88.56,7477.0,81.2675,81.3501,81.2399,81.2858,7477.0
2019-08-28 10:50:00,88.56,88.6,88.51,88.55,10730.0,81.2858,81.3225,81.2399,81.2767,10730.0
2019-08-28 11:00:00,88.56,88.65,88.49,88.58,9885.0,81.2858,81.3684,81.2216,81.3042,9885.0
2019-08-28 11:10:00,88.59,88.61,88.54,88.59,9677.0,81.3134,81.3317,81.2675,81.3134,9677.0
2019-08-28 11:20:00,88.59,88.75,88.58,88.71,16011.0,81.3134,81.4602,81.3042,81.4235,16011.0
2019-08-28 11:30:00,88.73,88.73,88.61,88.65,8056.0,81.4419,81.4419,81.3317,81.3684,8056.0
2019-08-28 11:40:00,88.63,88.77,88.63,88.68,8447.0,81.3501,81.4786,81.3501,81.396,8447.0
2019-08-28 11:50:00,88.7,88.76,88.66,88.67,9164.0,81.4143,81.4694,81.3776,81.3868,9164.0
2019-08-28 12:00:00,88.67,88.7,88.62,88.67,12274.0,81.3868,81.4143,81.3409,81.3868,12274.0
2019-08-28 12:10:00,88.66,88.66,88.58,88.65,6576.0,81.3776,81.3776,81.3042,81.3684,6576.0
2019-08-28 12:20:00,88.66,88.68,88.59,88.6,10141.0,81.3776,81.396,81.3134,81.3225,10141.0
2019-08-28 12:30:00,88.6,88.65,88.54,88.57,7629.0,81.3225,81.3684,81.2675,81.295,7629.0
2019-08-28 12:40:00,88.56,88.62,88.56,88.59,6289.0,81.2858,81.3409,81.2858,81.3134,6289.0
2019-08-28 12:50:00,88.58,88.69,88.57,88.67,5927.0,81.3042,81.4052,81.295,81.3868,5927.0
2019-08-28 13:00:00,88.69,88.69,88.59,88.64,8790.0,81.4052,81.4052,81.3134,81.3593,8790.0
2019-08-28 13:10:00,88.63,88.63,88.57,88.6,5589.0,81.3501,81.3501,81.295,81.3225,5589.0
2019-08-28 13:20:00,88.61,88.69,88.58,88.67,3416.0,81.3317,81.4052,81.3042,81.3868,3416.0
2019-08-28 13:30:00,88.67,88.72,88.65,88.67,9696.0,81.3868,81.4327,81.3684,81.3868,9696.0
2019-08-28 13:40:00,88.66,88.67,88.59,88.64,12795.0,81.3776,81.3868,81.3134,81.3593,12795.0
2019-08-28 13:50:00,88.62,88.62,88.5,88.52,15688.0,81.3409,81.3409,81.2308,81.2491,15688.0
2019-08-28 14:00:00,88.53,88.58,88.53,88.57,7247.0,81.2583,81.3042,81.2583,81.295,7247.0
2019-08-28 14:10:00,88.58,88.61,88.53,88.58,7550.0,81.3042,81.3317,81.2583,81.3042,7550.0
2019-08-28 14:20:00,88.59,88.68,88.59,88.65,7912.0,81.3134,81.396,81.3134,81.3684,7912.0
2019-08-28 14:30:00,88.65,88.77,88.64,88.76,14898.0,81.3684,81.4786,81.3593,81.4694,14898.0
2019-08-28 14:40:00,88.76,88.87,88.76,88.87,15215.0,81.4694,81.5704,81.4694,81.5704,15215.0
2019-08-28 14:50:00,88.87,88.91,88.78,88.81,11940.0,81.5704,81.6071,81.4878,81.5153,11940.0
2019-08-28 15:00:00,88.8,88.83,88.76,88.83,9963.0,81.5061,81.5337,81.4694,81.5337,9963.0
2019-08-28 15:10:00,88.82,88.93,88.81,88.93,15390.0,81.5245,81.6254,81.5153,81.6254,15390.0
2019-08-28 15:20:00,88.9,88.9,88.82,88.82,11012.0,81.5979,81.5979,81.5245,81.5245,11012.0
2019-08-28 15:30:00,88.81,88.82,88.75,88.79,17422.0,81.5153,81.5245,81.4602,81.4969,17422.0
2019-08-28 15:40:00,88.79,88.9,88.77,88.89,48327.0,81.4969,81.5979,81.4786,81.5887,48327.0
2019-08-28 15:50:00,88.9,88.96,88.84,88.91,112670.0,81.5979,81.653,81.5428,81.6071,112670.0
2019-08-29 09:30:00,89.49,89.54,89.33,89.4,16838.0,82.1394,82.1853,81.9926,82.0568,16838.0
2019-08-29 09:40:00,89.38,89.42,89.09,89.21,37758.0,82.0385,82.0752,81.7723,81.8824,37758.0
2019-08-29 09:50:00,89.22,89.25,88.91,89.03,5241.0,81.8916,81.9192,81.6071,81.7172,5241.0
2019-08-29 10:00:00,89.1,89.21,89.05,89.08,5399.0,81.7815,81.8824,81.7356,81.7631,5399.0
2019-08-29 10:10:00,89.09,89.13,88.98,89.06,9468.0,81.7723,81.809,81.6713,81.7448,9468.0
2019-08-29 10:20:00,89.02,89.03,88.93,89.0,7420.0,81.7081,81.7172,81.6254,81.6897,7420.0
2019-08-29 10:30:00,89.03,89.12,88.85,88.94,14482.0,81.7172,81.7998,81.552,81.6346,14482.0
2019-08-29 10:40:00,88.96,89.05,88.92,88.97,2103.0,81.653,81.7356,81.6163,81.6622,2103.0
2019-08-29 10:50:00,88.98,89.1,88.97,89.09,5079.0,81.6713,81.7815,81.6622,81.7723,5079.0
2019-08-29 11:00:00,89.06,89.1,89.01,89.03,5101.0,81.7448,81.7815,81.6989,81.7172,5101.0
2019-08-29 11:10:00,89.06,89.08,89.0,89.04,5080.0,81.7448,81.7631,81.6897,81.7264,5080.0
2019-08-29 11:20:00,89.05,89.06,88.99,89.03,3710.0,81.7356,81.7448,81.6805,81.7172,3710.0
2019-08-29 11:30:00,89.04,89.22,89.02,89.22,10708.0,81.7264,81.8916,81.7081,81.8916,10708.0
2019-08-29 11:40:00,89.21,89.28,89.18,89.26,17634.0,81.8824,81.9467,81.8549,81.9283,17634.0
2019-08-29 11:50:00,89.27,89.33,89.22,89.31,27428.0,81.9375,81.9926,81.8916,81.9742,27428.0
2019-08-29 12:00:00,89.3,89.35,89.25,89.26,27180.0,81.9651,82.0109,81.9192,81.9283,27180.0
2019-08-29 12:10:00,89.27,89.42,89.27,89.32,79268.0,81.9375,82.0752,81.9375,81.9834,79268.0
2019-08-29 12:20:00,89.32,89.34,89.16,89.2,39619.0,81.9834,82.0018,81.8366,81.8733,39619.0
2019-08-29 12:30:00,89.2,89.58,89.19,89.54,52079.0,81.8733,82.2221,81.8641,82.1853,52079.0
2019-08-29 12:40:00,89.55,89.55,89.47,89.54,25010.0,82.1945,82.1945,82.1211,82.1853,25010.0
2019-08-29 12:50:00,89.54,89.54,89.45,89.46,9172.0,82.1853,82.1853,82.1027,82.1119,9172.0
2019-08-29 13:00:00,89.48,89.52,89.47,89.49,11280.0,82.1303,82.167,82.1211,82.1394,11280.0
2019-08-29 13:10:00,89.5,89.54,89.48,89.53,10434.0,82.1486,82.1853,82.1303,82.1762,10434.0
2019-08-29 13:20:00,89.54,89.54,89.47,89.48,5601.0,82.1853,82.1853,82.1211,82.1303,5601.0
2019-08-29 13:30:00,89.49,89.56,89.45,89.55,9402.0,82.1394,82.2037,82.1027,82.1945,9402.0
2019-08-29 13:40:00,89.56,89.59,89.5,89.53,27017.0,82.2037,82.2312,82.1486,82.1762,27017.0
2019-08-29 13:50:00,89.53,89.54,89.49,89.5,7762.0,82.1762,82.1853,82.1394,82.1486,7762.0
2019-08-29 14:00:00,89.5,89.52,89.46,89.5,6934.0,82.1486,82.167,82.1119,82.1486,6934.0
2019-08-29 14:10:00,89.51,89.51,89.39,89.44,8348.0,82.1578,82.1578,82.0477,82.0936,8348.0
2019-08-29 14:20:00,89.41,89.45,89.34,89.38,10951.0,82.066,82.1027,82.0018,82.0385,10951.0
2019-08-29 14:30:00,89.39,89.41,89.3,89.35,5849.0,82.0477,82.066,81.9651,82.0109,5849.0
2019-08-29 14:40:00,89.35,89.41,89.33,89.4,10602.0,82.0109,82.066,81.9926,82.0568,10602.0
2019-08-29 14:50:00,89.41,89.5,89.39,89.45,9422.0,82.066,82.1486,82.0477,82.1027,9422.0
2019-08-29 15:00:00,89.45,89.51,89.39,89.49,18062.0,82.1027,82.1578,82.0477,82.1394,18062.0
2019-08-29 15:10:00,89.5,89.51,89.45,89.47,9675.0,82.1486,82.1578,82.1027,82.1211,9675.0
2019-08-29 15:20:00,89.46,89.46,89.38,89.42,19321.0,82.1119,82.1119,82.0385,82.0752,19321.0
2019-08-29 15:30:00,89.42,89.56,89.42,89.55,32055.0,82.0752,82.2037,82.0752,82.1945,32055.0
2019-08-29 15:40:00,89.53,89.55,89.46,89.52,27411.0,82.1762,82.1945,82.1119,82.167,27411.0
2019-08-29 15:50:00,89.51,89.55,89.39,89.4,119473.0,82.1578,82.1945,82.0477,82.0568,119473.0
2019-08-30 09:30:00,89.99,90.15,89.82,89.99,130972.0,82.5984,82.7452,82.4423,82.5984,130972.0
2019-08-30 09:40:00,89.97,90.0,89.77,89.85,12386.0,82.58,82.6076,82.3964,82.4699,12386.0
2019-08-30 09:50:00,89.85,89.93,89.61,89.82,13570.0,82.4699,82.5433,82.2496,82.4423,13570.0
2019-08-30 10:00:00,89.81,89.83,89.66,89.73,16579.0,82.4332,82.4515,82.2955,82.3597,16579.0
2019-08-30 10:10:00,89.74,89.74,89.4,89.53,41687.0,82.3689,82.3689,82.0568,82.1762,41687.0
2019-08-30 10:20:00,89.52,89.57,89.37,89.56,50140.0,82.167,82.2129,82.0293,82.2037,50140.0
2019-08-30 10:30:00,89.56,89.6,89.5,89.52,26334.0,82.2037,82.2404,82.1486,82.167,26334.0
2019-08-30 10:40:00,89.52,89.55,89.47,89.49,12070.0,82.167,82.1945,82.1211,82.1394,12070.0
2019-08-30 10:50:00,89.5,89.5,89.38,89.4,13683.0,82.1486,82.1486,82.0385,82.0568,13683.0
2019-08-30 11:00:00,89.4,89.4,89.23,89.23,36573.0,82.0568,82.0568,81.9008,81.9008,36573.0
2019-08-30 11:10:00,89.25,89.31,89.14,89.19,21880.0,81.9192,81.9742,81.8182,81.8641,21880.0
2019-08-30 11:20:00,89.15,89.18,88.95,89.01,8140.0,81.8274,81.8549,81.6438,81.6989,8140.0
2019-08-30 11:30:00,89.03,89.35,89.0,89.32,6587.0,81.7172,82.0109,81.6897,81.9834,6587.0
2019-08-30 11:40:00,89.33,89.45,89.28,89.4,4682.0,81.9926,82.1027,81.9467,82.0568,4682.0
2019-08-30 11:50:00,89.4,89.42,89.33,89.33,5396.0,82.0568,82.0752,81.9926,81.9926,5396.0
2019-08-30 12:00:00,89.33,89.4,89.33,89.35,4988.0,81.9926,82.0568,81.9926,82.0109,4988.0
2019-08-30 12:10:00,89.35,89.45,89.35,89.4,10015.0,82.0109,82.1027,82.0109,82.0568,10015.0
2019-08-30 12:20:00,89.39,89.48,89.38,89.46,9369.0,82.0477,82.1303,82.0385,82.1119,9369.0
2019-08-30 12:30:00,89.48,89.5,89.39,89.39,11199.0,82.1303,82.1486,82.0477,82.0477,11199.0
2019-08-30 12:40:00,89.39,89.45,89.38,89.38,7032.0,82.0477,82.1027,82.0385,82.0385,7032.0
2019-08-30 12:50:00,89.4,89.46,89.39,89.42,14969.0,82.0568,82.1119,82.0477,82.0752,14969.0
2019-08-30 13:00:00,89.42,89.44,89.27,89.29,13661.0,82.0752,82.0936,81.9375,81.9559,13661.0
2019-08-30 13:10:00,89.32,89.33,89.27,89.29,4555.0,81.9834,81.9926,81.9375,81.9559,4555.0
2019-08-30 13:20:00,89.29,89.33,89.23,89.24,7166.0,81.9559,81.9926,81.9008,81.91,7166.0
2019-08-30 13:30:00,89.24,89.24,89.17,89.17,7322.0,81.91,81.91,81.8457,81.8457,7322.0
2019-08-30 13:40:00,89.17,89.22,89.15,89.21,10133.0,81.8457,81.8916,81.8274,81.8824,10133.0
2019-08-30 13:50:00,89.21,89.26,89.19,89.2,7910.0,81.8824,81.9283,81.8641,81.8733,7910.0
2019-08-30 14:00:00,89.22,89.28,89.22,89.25,7642.0,81.8916,81.9467,81.8916,81.9192,7642.0
2019-08-30 14:10:00,89.25,89.31,89.24,89.31,9621.0,81.9192,81.9742,81.91,81.9742,9621.0
2019-08-30 14:20:00,89.31,89.31,89.21,89.23,9359.0,81.9742,81.9742,81.8824,81.9008,9359.0
2019-08-30 14:30:00,89.23,89.23,89.14,89.18,8951.0,81.9008,81.9008,81.8182,81.8549,8951.0
2019-08-30 14:40:00,89.17,89.2,89.11,89.2,8272.0,81.8457,81.8733,81.7907,81.8733,8272.0
2019-08-30 14:50:00,89.2,89.23,89.12,89.2,8417.0,81.8733,81.9008,81.7998,81.8733,8417.0
2019-08-30 15:00:00,89.22,89.23,89.11,89.22,7671.0,81.8916,81.9008,81.7907,81.8916,7671.0
2019-08-30 15:10:00,89.22,89.23,89.12,89.15,7684.0,81.8916,81.9008,81.7998,81.8274,7684.0
2019-08-30 15:20:00,89.15,89.26,89.13,89.23,11614.0,81.8274,81.9283,81.809,81.9008,11614.0
2019-08-30 15:30:00,89.24,89.3,89.22,89.22,16433.0,81.91,81.9651,81.8916,81.8916,16433.0
2019-08-30 15:40:00,89.22,89.31,89.16,89.3,23601.0,81.8916,81.9742,81.8366,81.9651,23601.0
2019-08-30 15:50:00,89.32,89.39,89.21,89.21,93414.0,81.9834,82.0477,81.8824,81.8824,93414.0
2019-09-03 09:30:00,89.05,89.32,89.04,89.21,17792.0,81.7356,81.9834,81.7264,81.8824,17792.0
2019-09-03 09:40:00,89.2,89.32,89.17,89.2,3800.0,81.8733,81.9834,81.8457,81.8733,3800.0
2019-09-03 09:50:00,89.23,89.29,89.23,89.27,6978.0,81.9008,81.9559,81.9008,81.9375,6978.0
2019-09-03 10:00:00,89.24,89.28,88.89,89.03,12457.0,81.91,81.9467,81.5887,81.7172,12457.0
2019-09-03 10:10:00,89.18,89.43,89.12,89.43,2412.0,81.8549,82.0844,81.7998,82.0844,2412.0
2019-09-03 10:20:00,89.41,89.42,89.29,89.41,4989.0,82.066,82.0752,81.9559,82.066,4989.0
2019-09-03 10:30:00,89.44,89.47,89.4,89.46,4468.0,82.0936,82.1211,82.0568,82.1119,4468.0
2019-09-03 10:40:00,89.41,89.61,89.39,89.56,10919.0,82.066,82.2496,82.0477,82.2037,10919.0
2019-09-03 10:50:00,89.62,89.62,89.57,89.59,4494.0,82.2588,82.2588,82.2129,82.2312,4494.0
2019-09-03 11:00:00,89.59,89.69,89.57,89.63,5435.0,82.2312,82.323,82.2129,82.2679,5435.0
2019-09-03 11:10:00,89.62,89.63,89.48,89.63,10198.0,82.2588,82.2679,82.1303,82.2679,10198.0
2019-09-03 11:20:00,89.61,89.65,89.53,89.58,11013.0,82.2496,82.2863,82.1762,82.2221,11013.0
2019-09-03 11:30:00,89.63,89.65,89.51,89.63,5875.0,82.2679,82.2863,82.1578,82.2679,5875.0
2019-09-03 11:40:00,89.63,89.73,89.58,89.67,3720.0,82.2679,82.3597,82.2221,82.3047,3720.0
2019-09-03 11:50:00,89.72,89.72,89.59,89.61,3874.0,82.3506,82.3506,82.2312,82.2496,3874.0
2019-09-03 12:00:00,89.61,89.7,89.6,89.63,8746.0,82.2496,82.3322,82.2404,82.2679,8746.0
2019-09-03 12:10:00,89.62,89.66,89.6,89.66,4702.0,82.2588,82.2955,82.2404,82.2955,4702.0
2019-09-03 12:20:00,89.67,89.68,89.61,89.66,5700.0,82.3047,82.3138,82.2496,82.2955,5700.0
2019-09-03 12:30:00,89.63,89.63,89.5,89.6,7378.0,82.2679,82.2679,82.1486,82.2404,7378.0
2019-09-03 12:40:00,89.59,89.59,89.52,89.55,6967.0,82.2312,82.2312,82.167,82.1945,6967.0
2019-09-03 12:50:00,89.55,89.55,89.43,89.44,3102.0,82.1945,82.1945,82.0844,82.0936,3102.0
2019-09-03 13:00:00,89.44,89.48,89.38,89.42,3841.0,82.0936,82.1303,82.0385,82.0752,3841.0
2019-09-03 13:10:00,89.41,89.5,89.41,89.48,4650.0,82.066,82.1486,82.066,82.1303,4650.0
2019-09-03 13:20:00,89.46,89.47,89.4,89.45,4050.0,82.1119,82.1211,82.0568,82.1027,4050.0
2019-09-03 13:30:00,89.44,89.44,89.32,89.35,4932.0,82.0936,82.0936,81.9834,82.0109,4932.0
2019-09-03 13:40:00,89.35,89.38,89.32,89.37,17019.0,82.0109,82.0385,81.9834,82.0293,17019.0
2019-09-03 13:50:00,89.35,89.4,89.33,89.34,8423.0,82.0109,82.0568,81.9926,82.0018,8423.0
2019-09-03 14:00:00,89.36,89.39,89.33,89.34,10834.0,82.0201,82.0477,81.9926,82.0018,10834.0
2019-09-03 14:10:00,89.34,89.42,89.34,89.36,13377.0,82.0018,82.0752,82.0018,82.0201,13377.0
2019-09-03 14:20:00,89.4,89.45,89.36,89.43,10047.0,82.0568,82.1027,82.0201,82.0844,10047.0
2019-09-03 14:30:00,89.45,89.46,89.39,89.44,8059.0,82.1027,82.1119,82.0477,82.0936,8059.0
2019-09-03 14:40:00,89.45,89.49,89.41,89.48,9331.0,82.1027,82.1394,82.066,82.1303,9331.0
2019-09-03 14:50:00,89.49,89.51,89.42,89.51,12323.0,82.1394,82.1578,82.0752,82.1578,12323.0
2019-09-03 15:00:00,89.5,89.5,89.45,89.48,15444.0,82.1486,82.1486,82.1027,82.1303,15444.0
2019-09-03 15:10:00,89.48,89.52,89.43,89.49,11851.0,82.1303,82.167,82.0844,82.1394,11851.0
2019-09-03 15:20:00,89.5,89.53,89.4,89.41,11403.0,82.1486,82.1762,82.0568,82.066,11403.0
2019-09-03 15:30:00,89.42,89.5,89.36,89.5,20452.0,82.0752,82.1486,82.0201,82.1486,20452.0
2019-09-03 15:40:00,89.51,89.59,89.46,89.52,29097.0,82.1578,82.2312,82.1119,82.167,29097.0
2019-09-03 15:50:00,89.53,89.7,89.52,89.7,89394.0,82.1762,82.3322,82.167,82.3322,89394.0
2019-09-04 09:30:00,90.0,90.0,89.74,89.74,39243.0,82.6076,82.6076,82.3689,82.3689,39243.0
2019-09-04 09:40:00,89.84,89.93,89.83,89.84,6090.0,82.4607,82.5433,82.4515,82.4607,6090.0
2019-09-04 09:50:00,89.87,89.88,89.78,89.84,5601.0,82.4882,82.4974,82.4056,82.4607,5601.0
2019-09-04 10:00:00,89.82,89.82,89.64,89.68,9658.0,82.4423,82.4423,82.2771,82.3138,9658.0
2019-09-04 10:10:00,89.66,89.73,89.54,89.73,6685.0,82.2955,82.3597,82.1853,82.3597,6685.0
2019-09-04 10:20:00,89.75,89.85,89.72,89.82,6007.0,82.3781,82.4699,82.3506,82.4423,6007.0
2019-09-04 10:30:00,89.81,89.87,89.74,89.74,10804.0,82.4332,82.4882,82.3689,82.3689,10804.0
2019-09-04 10:40:00,89.73,89.81,89.71,89.74,5901.0,82.3597,82.4332,82.3414,82.3689,5901.0
2019-09-04 10:50:00,89.74,89.84,89.74,89.84,3873.0,82.3689,82.4607,82.3689,82.4607,3873.0
2019-09-04 11:00:00,89.84,89.88,89.8,89.82,6850.0,82.4607,82.4974,82.424,82.4423,6850.0
2019-09-04 11:10:00,89.8,89.83,89.73,89.8,6120.0,82.424,82.4515,82.3597,82.424,6120.0
2019-09-04 11:20:00,89.82,89.95,89.8,89.93,8845.0,82.4423,82.5617,82.424,82.5433,8845.0
2019-09-04 11:30:00,89.97,89.97,89.86,89.93,6049.0,82.58,82.58,82.4791,82.5433,6049.0
2019-09-04 11:40:00,89.93,90.0,89.93,90.0,19184.0,82.5433,82.6076,82.5433,82.6076,19184.0
2019-09-04 11:50:00,90.0,90.0,89.97,90.0,18825.0,82.6076,82.6076,82.58,82.6076,18825.0
2019-09-04 12:00:00,89.99,89.99,89.91,89.91,4566.0,82.5984,82.5984,82.5249,82.5249,4566.0
2019-09-04 12:10:00,89.93,89.97,89.88,89.88,6451.0,82.5433,82.58,82.4974,82.4974,6451.0
2019-09-04 12:20:00,89.9,89.9,89.81,89.82,3850.0,82.5158,82.5158,82.4332,82.4423,3850.0
2019-09-04 12:30:00,89.82,89.83,89.77,89.83,12987.0,82.4423,82.4515,82.3964,82.4515,12987.0
2019-09-04 12:40:00,89.83,89.83,89.59,89.65,42694.0,82.4515,82.4515,82.2312,82.2863,42694.0
2019-09-04 12:50:00,89.64,89.65,89.61,89.63,3525.0,82.2771,82.2863,82.2496,82.2679,3525.0
2019-09-04 13:00:00,89.64,89.66,89.61,89.63,4234.0,82.2771,82.2955,82.2496,82.2679,4234.0
2019-09-04 13:10:00,89.68,89.69,89.64,89.69,5566.0,82.3138,82.323,82.2771,82.323,5566.0
2019-09-04 13:20:00,89.71,89.72,89.66,89.66,4211.0,82.3414,82.3506,82.2955,82.2955,4211.0
2019-09-04 13:30:00,89.67,89.69,89.65,89.66,3428.0,82.3047,82.323,82.2863,82.2955,3428.0
2019-09-04 13:40:00,89.65,89.65,89.6,89.62,4443.0,82.2863,82.2863,82.2404,82.2588,4443.0
2019-09-04 13:50:00,89.64,89.64,89.58,89.6,4794.0,82.2771,82.2771,82.2221,82.2404,4794.0
2019-09-04 14:00:00,89.6,89.69,89.6,89.65,3750.0,82.2404,82.323,82.2404,82.2863,3750.0
2019-09-04 14:10:00,89.65,89.69,89.61,89.65,5952.0,82.2863,82.323,82.2496,82.2863,5952.0
2019-09-04 14:20:00,89.65,89.76,89.62,89.75,4826.0,82.2863,82.3873,82.2588,82.3781,4826.0
2019-09-04 14:30:00,89.74,89.78,89.73,89.76,4342.0,82.3689,82.4056,82.3597,82.3873,4342.0
2019-09-04 14:40:00,89.78,89.82,89.74,89.78,7379.0,82.4056,82.4423,82.3689,82.4056,7379.0
2019-09-04 14:50:00,89.77,89.84,89.75,89.79,4925.0,82.3964,82.4607,82.3781,82.4148,4925.0
2019-09-04 15:00:00,89.81,89.81,89.71,89.72,7884.0,82.4332,82.4332,82.3414,82.3506,7884.0
2019-09-04 15:10:00,89.74,89.79,89.73,89.78,10750.0,82.3689,82.4148,82.3597,82.4056,10750.0
2019-09-04 15:20:00,89.77,89.8,89.74,89.75,9603.0,82.3964,82.424,82.3689,82.3781,9603.0
2019-09-04 15:30:00,89.76,89.86,89.76,89.83,15497.0,82.3873,82.4791,82.3873,82.4515,15497.0
2019-09-04 15:40:00,89.83,89.89,89.77,89.87,16394.0,82.4515,82.5066,82.3964,82.4882,16394.0
2019-09-04 15:50:00,89.87,89.9,89.8,89.82,52561.0,82.4882,82.5158,82.424,82.4423,52561.0
2019-09-05 09:30:00,90.0,90.08,89.79,89.98,76232.0,82.6076,82.681,82.4148,82.5892,76232.0
2019-09-05 09:40:00,89.98,90.09,89.78,90.05,7874.0,82.5892,82.6902,82.4056,82.6534,7874.0
2019-09-05 09:50:00,90.09,90.28,90.06,90.25,9394.0,82.6902,82.8646,82.6626,82.837,9394.0
2019-09-05 10:00:00,90.28,90.38,90.24,90.33,8386.0,82.8646,82.9563,82.8278,82.9105,8386.0
2019-09-05 10:10:00,90.37,90.42,90.28,90.33,9501.0,82.9472,82.9931,82.8646,82.9105,9501.0
2019-09-05 10:20:00,90.31,90.32,90.06,90.09,12099.0,82.8921,82.9013,82.6626,82.6902,12099.0
2019-09-05 10:30:00,90.08,90.22,90.02,90.14,63432.0,82.681,82.8095,82.6259,82.7361,63432.0
2019-09-05 10:40:00,90.14,90.22,90.11,90.11,6098.0,82.7361,82.8095,82.7085,82.7085,6098.0
2019-09-05 10:50:00,90.15,90.15,89.93,89.94,7366.0,82.7452,82.7452,82.5433,82.5525,7366.0
2019-09-05 11:00:00,89.95,89.95,89.8,89.86,10900.0,82.5617,82.5617,82.424,82.4791,10900.0
2019-09-05 11:10:00,89.86,89.92,89.77,89.85,34804.0,82.4791,82.5341,82.3964,82.4699,34804.0
2019-09-05 11:20:00,89.84,89.87,89.76,89.8,25186.0,82.4607,82.4882,82.3873,82.424,25186.0
2019-09-05 11:30:00,89.79,89.79,89.61,89.61,6806.0,82.4148,82.4148,82.2496,82.2496,6806.0
2019-09-05 11:40:00,89.61,89.61,89.43,89.43,8052.0,82.2496,82.2496,82.0844,82.0844,8052.0
2019-09-05 11:50:00,89.45,89.46,89.31,89.31,13338.0,82.1027,82.1119,81.9742,81.9742,13338.0
2019-09-05 12:00:00,89.29,89.29,89.21,89.28,4008.0,81.9559,81.9559,81.8824,81.9467,4008.0
2019-09-05 12:10:00,89.3,89.39,89.3,89.33,7036.0,81.9651,82.0477,81.9651,81.9926,7036.0
2019-09-05 12:20:00,89.35,89.36,89.22,89.23,5411.0,82.0109,82.0201,81.8916,81.9008,5411.0
2019-09-05 12:30:00,89.25,89.3,89.23,89.25,4872.0,81.9192,81.9651,81.9008,81.9192,4872.0
2019-09-05 12:40:00,89.25,89.25,89.14,89.21,5596.0,81.9192,81.9192,81.8182,81.8824,5596.0
2019-09-05 12:50:00,89.17,89.22,89.12,89.15,7710.0,81.8457,81.8916,81.7998,81.8274,7710.0
2019-09-05 13:00:00,89.16,89.19,89.11,89.13,7937.0,81.8366,81.8641,81.7907,81.809,7937.0
2019-09-05 13:10:00,89.15,89.17,89.11,89.13,4537.0,81.8274,81.8457,81.7907,81.809,4537.0
2019-09-05 13:20:00,89.13,89.15,89.06,89.08,5114.0,81.809,81.8274,81.7448,81.7631,5114.0
2019-09-05 13:30:00,89.08,89.09,88.96,88.99,8044.0,81.7631,81.7723,81.653,81.6805,8044.0
2019-09-05 13:40:00,88.98,88.98,88.91,88.93,6897.0,81.6713,81.6713,81.6071,81.6254,6897.0
2019-09-05 13:50:00,88.93,88.96,88.85,88.86,8768.0,81.6254,81.653,81.552,81.5612,8768.0
2019-09-05 14:00:00,88.86,88.91,88.83,88.84,9332.0,81.5612,81.6071,81.5337,81.5428,9332.0
2019-09-05 14:10:00,88.84,88.93,88.83,88.93,5932.0,81.5428,81.6254,81.5337,81.6254,5932.0
2019-09-05 14:20:00,88.94,89.02,88.89,88.92,8804.0,81.6346,81.7081,81.5887,81.6163,8804.0
2019-09-05 14:30:00,88.92,88.98,88.91,88.93,4371.0,81.6163,81.6713,81.6071,81.6254,4371.0
2019-09-05 14:40:00,88.96,89.02,88.92,89.01,6900.0,81.653,81.7081,81.6163,81.6989,6900.0
2019-09-05 14:50:00,89.0,89.05,88.98,89.02,6271.0,81.6897,81.7356,81.6713,81.7081,6271.0
2019-09-05 15:00:00,89.02,89.05,88.97,89.0,13557.0,81.7081,81.7356,81.6622,81.6897,13557.0
2019-09-05 15:10:00,88.98,89.04,88.98,89.02,14141.0,81.6713,81.7264,81.6713,81.7081,14141.0
2019-09-05 15:20:00,89.02,89.1,88.98,89.07,14143.0,81.7081,81.7815,81.6713,81.7539,14143.0
2019-09-05 15:30:00,89.08,89.1,88.94,88.95,23476.0,81.7631,81.7815,81.6346,81.6438,23476.0
2019-09-05 15:40:00,88.95,89.0,88.86,88.87,28124.0,81.6438,81.6897,81.5612,81.5704,28124.0
2019-09-05 15:50:00,88.87,88.93,88.74,88.83,80458.0,81.5704,81.6254,81.4511,81.5337,80458.0
2019-09-06 09:30:00,89.05,89.06,88.58,88.94,18416.0,81.7356,81.7448,81.3042,81.6346,18416.0
2019-09-06 09:40:00,88.99,89.2,88.99,89.18,2862.0,81.6805,81.8733,81.6805,81.8549,2862.0
2019-09-06 09:50:00,89.14,89.16,89.07,89.1,1800.0,81.8182,81.8366,81.7539,81.7815,1800.0
2019-09-06 10:00:00,89.1,89.23,89.08,89.13,4290.0,81.7815,81.9008,81.7631,81.809,4290.0
2019-09-06 10:10:00,89.14,89.26,89.12,89.23,3418.0,81.8182,81.9283,81.7998,81.9008,3418.0
2019-09-06 10:20:00,89.22,89.32,89.17,89.31,4317.0,81.8916,81.9834,81.8457,81.9742,4317.0
2019-09-06 10:30:00,89.29,89.32,89.17,89.21,11188.0,81.9559,81.9834,81.8457,81.8824,11188.0
2019-09-06 10:40:00,89.19,89.19,89.0,89.0,7411.0,81.8641,81.8641,81.6897,81.6897,7411.0
2019-09-06 10:50:00,88.99,88.99,88.83,88.9,6738.0,81.6805,81.6805,81.5337,81.5979,6738.0
2019-09-06 11:00:00,88.91,88.95,88.81,88.82,9027.0,81.6071,81.6438,81.5153,81.5245,9027.0
2019-09-06 11:10:00,88.8,88.83,88.7,88.74,7694.0,81.5061,81.5337,81.4143,81.4511,7694.0
2019-09-06 11:20:00,88.71,88.82,88.71,88.76,9950.0,81.4235,81.5245,81.4235,81.4694,9950.0
2019-09-06 11:30:00,88.75,88.77,88.66,88.76,5740.0,81.4602,81.4786,81.3776,81.4694,5740.0
2019-09-06 11:40:00,88.74,88.77,88.7,88.7,6493.0,81.4511,81.4786,81.4143,81.4143,6493.0
2019-09-06 11:50:00,88.71,88.71,88.52,88.53,10734.0,81.4235,81.4235,81.2491,81.2583,10734.0
2019-09-06 12:00:00,88.53,88.59,88.52,88.59,6078.0,81.2583,81.3134,81.2491,81.3134,6078.0
2019-09-06 12:10:00,88.57,88.61,88.51,88.55,8210.0,81.295,81.3317,81.2399,81.2767,8210.0
2019-09-06 12:20:00,88.56,88.69,88.56,88.63,5326.0,81.2858,81.4052,81.2858,81.3501,5326.0
2019-09-06 12:30:00,88.63,88.63,88.58,88.62,7913.0,81.3501,81.3501,81.3042,81.3409,7913.0
2019-09-06 12:40:00,88.61,88.61,88.53,88.56,5172.0,81.3317,81.3317,81.2583,81.2858,5172.0
2019-09-06 12:50:00,88.55,88.55,88.44,88.46,21431.0,81.2767,81.2767,81.1757,81.194,21431.0
2019-09-06 13:00:00,88.47,88.54,88.44,88.53,10621.0,81.2032,81.2675,81.1757,81.2583,10621.0
2019-09-06 13:10:00,88.53,88.73,88.53,88.73,5950.0,81.2583,81.4419,81.2583,81.4419,5950.0
2019-09-06 13:20:00,88.73,88.78,88.71,88.77,4634.0,81.4419,81.4878,81.4235,81.4786,4634.0
2019-09-06 13:30:00,88.76,88.77,88.7,88.77,6839.0,81.4694,81.4786,81.4143,81.4786,6839.0
2019-09-06 13:40:00,88.79,88.81,88.7,88.72,7724.0,81.4969,81.5153,81.4143,81.4327,7724.0
2019-09-06 13:50:00,88.73,88.79,88.69,88.71,8652.0,81.4419,81.4969,81.4052,81.4235,8652.0
2019-09-06 14:00:00,88.68,88.68,88.57,88.58,8272.0,81.396,81.396,81.295,81.3042,8272.0
2019-09-06 14:10:00,88.58,88.6,88.52,88.57,6570.0,81.3042,81.3225,81.2491,81.295,6570.0
2019-09-06 14:20:00,88.57,88.57,88.5,88.51,7661.0,81.295,81.295,81.2308,81.2399,7661.0
2019-09-06 14:30:00,88.52,88.53,88.46,88.47,6828.0,81.2491,81.2583,81.194,81.2032,6828.0
2019-09-06 14:40:00,88.48,88.48,88.42,88.47,8627.0,81.2124,81.2124,81.1573,81.2032,8627.0
2019-09-06 14:50:00,88.47,88.64,88.47,88.64,13902.0,81.2032,81.3593,81.2032,81.3593,13902.0
2019-09-06 15:00:00,88.63,88.63,88.52,88.55,12291.0,81.3501,81.3501,81.2491,81.2767,12291.0
2019-09-06 15:10:00,88.55,88.57,88.51,88.56,7787.0,81.2767,81.295,81.2399,81.2858,7787.0
2019-09-06 15:20:00,88.57,88.71,88.54,88.7,23541.0,81.295,81.4235,81.2675,81.4143,23541.0
2019-09-06 15:30:00,88.7,88.86,88.68,88.84,33513.0,81.4143,81.5612,81.396,81.5428,33513.0
2019-09-06 15:40:00,88.83,88.86,88.74,88.79,36305.0,81.5337,81.5612,81.4511,81.4969,36305.0
2019-09-06 15:50:00,88.78,88.9,88.74,88.88,104025.0,81.4878,81.5979,81.4511,81.5796,104025.0
2019-09-09 09:30:00,89.03,89.11,88.16,88.21,27402.0,81.7172,81.7907,80.9187,80.9646,27402.0
2019-09-09 09:40:00,88.17,88.2,88.04,88.13,9735.0,80.9279,80.9554,80.8085,80.8912,9735.0
2019-09-09 09:50:00,88.1,88.11,87.67,87.71,17789.0,80.8636,80.8728,80.4689,80.5057,17789.0
2019-09-09 10:00:00,87.75,88.04,87.71,88.04,20780.0,80.5424,80.8085,80.5057,80.8085,20780.0
2019-09-09 10:10:00,88.06,88.13,88.0,88.03,7734.0,80.8269,80.8912,80.7718,80.7994,7734.0
2019-09-09 10:20:00,88.03,88.14,88.03,88.11,8322.0,80.7994,80.9003,80.7994,80.8728,8322.0
2019-09-09 10:30:00,88.1,88.31,88.09,88.3,11167.0,80.8636,81.0564,80.8544,81.0472,11167.0
2019-09-09 10:40:00,88.31,88.32,88.11,88.11,8385.0,81.0564,81.0655,80.8728,80.8728,8385.0
2019-09-09 10:50:00,88.06,88.17,87.99,88.17,14754.0,80.8269,80.9279,80.7627,80.9279,14754.0
2019-09-09 11:00:00,88.18,88.25,88.07,88.11,11336.0,80.937,81.0013,80.8361,80.8728,11336.0
2019-09-09 11:10:00,88.12,88.22,88.05,88.21,18340.0,80.882,80.9738,80.8177,80.9646,18340.0
2019-09-09 11:20:00,88.2,88.23,88.17,88.19,6534.0,80.9554,80.9829,80.9279,80.9462,6534.0
2019-09-09 11:30:00,88.19,88.2,88.07,88.07,8797.0,80.9462,80.9554,80.8361,80.8361,8797.0
2019-09-09 11:40:00,88.07,88.1,87.86,87.89,14535.0,80.8361,80.8636,80.6433,80.6709,14535.0
2019-09-09 11:50:00,87.9,87.96,87.85,87.92,16803.0,80.68,80.7351,80.6342,80.6984,16803.0
2019-09-09 12:00:00,87.92,88.08,87.91,88.01,10631.0,80.6984,80.8453,80.6892,80.781,10631.0
2019-09-09 12:10:00,88.01,88.06,88.0,88.06,11648.0,80.781,80.8269,80.7718,80.8269,11648.0
2019-09-09 12:20:00,88.08,88.1,87.97,87.98,10992.0,80.8453,80.8636,80.7443,80.7535,10992.0
2019-09-09 12:30:00,87.98,87.99,87.89,87.95,12511.0,80.7535,80.7627,80.6709,80.7259,12511.0
2019-09-09 12:40:00,87.96,88.06,87.95,87.97,14092.0,80.7351,80.8269,80.7259,80.7443,14092.0
2019-09-09 12:50:00,87.98,88.17,87.97,88.13,9315.0,80.7535,80.9279,80.7443,80.8912,9315.0
2019-09-09 13:00:00,88.12,88.25,88.12,88.2,7152.0,80.882,81.0013,80.882,80.9554,7152.0
2019-09-09 13:10:00,88.2,88.24,88.13,88.16,7903.0,80.9554,80.9921,80.8912,80.9187,7903.0
2019-09-09 13:20:00,88.16,88.18,88.06,88.11,10525.0,80.9187,80.937,80.8269,80.8728,10525.0
2019-09-09 13:30:00,88.1,88.12,88.05,88.06,11462.0,80.8636,80.882,80.8177,80.8269,11462.0
2019-09-09 13:40:00,88.06,88.06,87.93,87.94,11006.0,80.8269,80.8269,80.7076,80.7168,11006.0
2019-09-09 13:50:00,87.93,88.0,87.91,87.92,5668.0,80.7076,80.7718,80.6892,80.6984,5668.0
2019-09-09 14:00:00,87.92,87.92,87.8,87.8,11300.0,80.6984,80.6984,80.5883,80.5883,11300.0
2019-09-09 14:10:00,87.82,87.86,87.79,87.79,6549.0,80.6066,80.6433,80.5791,80.5791,6549.0
2019-09-09 14:20:00,87.79,87.81,87.74,87.76,7668.0,80.5791,80.5974,80.5332,80.5515,7668.0
2019-09-09 14:30:00,87.76,87.85,87.75,87.78,14030.0,80.5515,80.6342,80.5424,80.5699,14030.0
2019-09-09 14:40:00,87.77,87.83,87.73,87.81,10437.0,80.5607,80.6158,80.524,80.5974,10437.0
2019-09-09 14:50:00,87.8,87.82,87.78,87.82,7768.0,80.5883,80.6066,80.5699,80.6066,7768.0
2019-09-09 15:00:00,87.81,87.84,87.7,87.7,16983.0,80.5974,80.625,80.4965,80.4965,16983.0
2019-09-09 15:10:00,87.69,87.86,87.68,87.86,15164.0,80.4873,80.6433,80.4781,80.6433,15164.0
2019-09-09 15:20:00,87.86,87.86,87.75,87.79,35720.0,80.6433,80.6433,80.5424,80.5791,35720.0
2019-09-09 15:30:00,87.79,87.83,87.69,87.77,38581.0,80.5791,80.6158,80.4873,80.5607,38581.0
2019-09-09 15:40:00,87.77,87.77,87.65,87.75,30370.0,80.5607,80.5607,80.4506,80.5424,30370.0
2019-09-09 15:50:00,87.75,87.79,87.53,87.62,108603.0,80.5424,80.5791,80.3404,80.423,108603.0
2019-09-10 09:30:00,87.37,87.61,85.85,85.97,36437.0,80.1936,80.4139,78.7984,78.9086,36437.0
2019-09-10 09:40:00,85.97,86.16,85.78,86.08,20820.0,78.9086,79.083,78.7342,79.0095,20820.0
2019-09-10 09:50:00,86.06,86.12,85.94,86.1,21792.0,78.9912,79.0463,78.881,79.0279,21792.0
2019-09-10 10:00:00,86.06,86.18,85.7,85.82,26939.0,78.9912,79.1013,78.6608,78.7709,26939.0
2019-09-10 10:10:00,85.8,85.92,85.63,85.66,57488.0,78.7525,78.8627,78.5965,78.624,57488.0
2019-09-10 10:20:00,85.66,85.76,85.45,85.48,52794.0,78.624,78.7158,78.4313,78.4588,52794.0
2019-09-10 10:30:00,85.5,85.51,85.4,85.49,32162.0,78.4772,78.4864,78.3854,78.468,32162.0
2019-09-10 10:40:00,85.5,85.66,85.43,85.57,28504.0,78.4772,78.624,78.4129,78.5414,28504.0
2019-09-10 10:50:00,85.56,85.58,85.47,85.55,35714.0,78.5322,78.5506,78.4496,78.5231,35714.0
2019-09-10 11:00:00,85.55,85.63,85.44,85.5,31606.0,78.5231,78.5965,78.4221,78.4772,31606.0
2019-09-10 11:10:00,85.51,85.66,85.5,85.6,26193.0,78.4864,78.624,78.4772,78.569,26193.0
2019-09-10 11:20:00,85.61,85.68,85.58,85.59,38032.0,78.5781,78.6424,78.5506,78.5598,38032.0
2019-09-10 11:30:00,85.58,85.6,85.45,85.48,15343.0,78.5506,78.569,78.4313,78.4588,15343.0
2019-09-10 11:40:00,85.51,85.62,85.45,85.6,21088.0,78.4864,78.5873,78.4313,78.569,21088.0
2019-09-10 11:50:00,85.59,85.66,85.52,85.55,16488.0,78.5598,78.624,78.4955,78.5231,16488.0
2019-09-10 12:00:00,85.56,85.64,85.5,85.57,22739.0,78.5322,78.6057,78.4772,78.5414,22739.0
2019-09-10 12:10:00,85.56,85.66,85.51,85.53,43192.0,78.5322,78.624,78.4864,78.5047,43192.0
2019-09-10 12:20:00,85.54,85.64,85.52,85.54,40632.0,78.5139,78.6057,78.4955,78.5139,40632.0
2019-09-10 12:30:00,85.53,85.9,85.53,85.9,20705.0,78.5047,78.8443,78.5047,78.8443,20705.0
2019-09-10 12:40:00,85.9,86.03,85.9,85.96,23460.0,78.8443,78.9636,78.8443,78.8994,23460.0
2019-09-10 12:50:00,85.97,86.23,85.96,86.21,19470.0,78.9086,79.1472,78.8994,79.1289,19470.0
2019-09-10 13:00:00,86.23,86.35,86.11,86.14,36903.0,79.1472,79.2574,79.0371,79.0646,36903.0
2019-09-10 13:10:00,86.14,86.16,85.88,86.04,28650.0,79.0646,79.083,78.826,78.9728,28650.0
2019-09-10 13:20:00,86.03,86.06,85.91,85.96,17551.0,78.9636,78.9912,78.8535,78.8994,17551.0
2019-09-10 13:30:00,85.98,86.02,85.89,86.02,18630.0,78.9178,78.9545,78.8351,78.9545,18630.0
2019-09-10 13:40:00,86.0,86.02,85.93,85.98,22224.0,78.9361,78.9545,78.8719,78.9178,22224.0
2019-09-10 13:50:00,86.0,86.08,85.97,86.06,23698.0,78.9361,79.0095,78.9086,78.9912,23698.0
2019-09-10 14:00:00,86.06,86.07,85.93,85.95,20960.0,78.9912,79.0004,78.8719,78.8902,20960.0
2019-09-10 14:10:00,85.95,86.01,85.82,85.86,18404.0,78.8902,78.9453,78.7709,78.8076,18404.0
2019-09-10 14:20:00,85.87,85.89,85.83,85.86,15391.0,78.8168,78.8351,78.7801,78.8076,15391.0
2019-09-10 14:30:00,85.87,85.98,85.87,85.89,21878.0,78.8168,78.9178,78.8168,78.8351,21878.0
2019-09-10 14:40:00,85.91,85.91,85.71,85.72,32460.0,78.8535,78.8535,78.6699,78.6791,32460.0
2019-09-10 14:50:00,85.72,85.75,85.6,85.62,37165.0,78.6791,78.7066,78.569,78.5873,37165.0
2019-09-10 15:00:00,85.63,85.65,85.5,85.51,45513.0,78.5965,78.6149,78.4772,78.4864,45513.0
2019-09-10 15:10:00,85.51,85.51,85.38,85.43,64763.0,78.4864,78.4864,78.367,78.4129,64763.0
2019-09-10 15:20:00,85.43,85.45,85.31,85.45,49410.0,78.4129,78.4313,78.3028,78.4313,49410.0
2019-09-10 15:30:00,85.45,85.64,85.44,85.62,68908.0,78.4313,78.6057,78.4221,78.5873,68908.0
2019-09-10 15:40:00,85.63,85.76,85.61,85.74,91498.0,78.5965,78.7158,78.5781,78.6975,91498.0
2019-09-10 15:50:00,85.76,85.97,85.68,85.85,168359.0,78.7158,78.9086,78.6424,78.7984,168359.0
2019-09-11 09:30:00,85.83,86.47,85.64,86.19,41739.0,78.7801,79.3675,78.6057,79.1105,41739.0
2019-09-11 09:40:00,86.19,86.2,85.89,85.89,12747.0,79.1105,79.1197,78.8351,78.8351,12747.0
2019-09-11 09:50:00,85.96,86.03,85.63,85.84,16811.0,78.8994,78.9636,78.5965,78.7893,16811.0
2019-09-11 10:00:00,85.88,85.89,85.69,85.77,15415.0,78.826,78.8351,78.6516,78.725,15415.0
2019-09-11 10:10:00,85.73,85.91,85.7,85.91,9420.0,78.6883,78.8535,78.6608,78.8535,9420.0
2019-09-11 10:20:00,85.92,85.96,85.79,85.87,27397.0,78.8627,78.8994,78.7434,78.8168,27397.0
2019-09-11 10:30:00,85.93,85.93,85.58,85.62,23622.0,78.8719,78.8719,78.5506,78.5873,23622.0
2019-09-11 10:40:00,85.6,85.69,85.47,85.59,20410.0,78.569,78.6516,78.4496,78.5598,20410.0
2019-09-11 10:50:00,85.59,85.59,85.37,85.55,28128.0,78.5598,78.5598,78.3579,78.5231,28128.0
2019-09-11 11:00:00,85.55,85.65,85.29,85.31,19393.0,78.5231,78.6149,78.2844,78.3028,19393.0
2019-09-11 11:10:00,85.33,85.37,85.1,85.16,19991.0,78.3211,78.3579,78.11,78.1651,19991.0
2019-09-11 11:20:00,85.17,85.29,85.07,85.18,54863.0,78.1743,78.2844,78.0825,78.1835,54863.0
2019-09-11 11:30:00,85.15,85.37,85.12,85.33,32727.0,78.1559,78.3579,78.1284,78.3211,32727.0
2019-09-11 11:40:00,85.35,85.48,85.29,85.34,19015.0,78.3395,78.4588,78.2844,78.3303,19015.0
2019-09-11 11:50:00,85.35,85.49,85.32,85.47,16171.0,78.3395,78.468,78.312,78.4496,16171.0
2019-09-11 12:00:00,85.45,85.45,85.34,85.42,11584.0,78.4313,78.4313,78.3303,78.4037,11584.0
2019-09-11 12:10:00,85.43,85.45,85.37,85.38,21339.0,78.4129,78.4313,78.3579,78.367,21339.0
2019-09-11 12:20:00,85.45,85.54,85.38,85.48,16656.0,78.4313,78.5139,78.367,78.4588,16656.0
2019-09-11 12:30:00,85.51,85.56,85.45,85.45,13104.0,78.4864,78.5322,78.4313,78.4313,13104.0
2019-09-11 12:40:00,85.41,85.41,85.31,85.41,12414.0,78.3946,78.3946,78.3028,78.3946,12414.0
2019-09-11 12:50:00,85.42,85.49,85.35,85.47,17779.0,78.4037,78.468,78.3395,78.4496,17779.0
2019-09-11 13:00:00,85.47,85.49,85.34,85.4,29635.0,78.4496,78.468,78.3303,78.3854,29635.0
2019-09-11 13:10:00,85.41,85.62,85.36,85.48,53179.0,78.3946,78.5873,78.3487,78.4588,53179.0
2019-09-11 13:20:00,85.48,85.54,85.45,85.46,22693.0,78.4588,78.5139,78.4313,78.4405,22693.0
2019-09-11 13:30:00,85.46,85.47,85.35,85.35,11671.0,78.4405,78.4496,78.3395,78.3395,11671.0
2019-09-11 13:40:00,85.35,85.35,85.19,85.31,13958.0,78.3395,78.3395,78.1926,78.3028,13958.0
2019-09-11 13:50:00,85.3,85.3,85.12,85.13,12436.0,78.2936,78.2936,78.1284,78.1376,12436.0
2019-09-11 14:00:00,85.14,85.14,84.79,84.96,28729.0,78.1467,78.1467,77.8255,77.9815,28729.0
2019-09-11 14:10:00,84.99,85.16,84.91,85.13,14084.0,78.0091,78.1651,77.9356,78.1376,14084.0
2019-09-11 14:20:00,85.13,85.22,85.04,85.04,18550.0,78.1376,78.2202,78.055,78.055,18550.0
2019-09-11 14:30:00,85.09,85.1,84.92,84.99,17095.0,78.1009,78.11,77.9448,78.0091,17095.0
2019-09-11 14:40:00,85.0,85.11,84.98,85.04,16129.0,78.0182,78.1192,77.9999,78.055,16129.0
2019-09-11 14:50:00,85.05,85.08,84.97,85.08,17335.0,78.0641,78.0917,77.9907,78.0917,17335.0
2019-09-11 15:00:00,85.09,85.27,85.06,85.27,19620.0,78.1009,78.2661,78.0733,78.2661,19620.0
2019-09-11 15:10:00,85.27,85.3,85.22,85.23,23728.0,78.2661,78.2936,78.2202,78.2294,23728.0
2019-09-11 15:20:00,85.25,85.29,85.18,85.18,35371.0,78.2477,78.2844,78.1835,78.1835,35371.0
2019-09-11 15:30:00,85.16,85.27,85.13,85.26,54021.0,78.1651,78.2661,78.1376,78.2569,54021.0
2019-09-11 15:40:00,85.26,85.26,85.12,85.15,50135.0,78.2569,78.2569,78.1284,78.1559,50135.0
2019-09-11 15:50:00,85.15,85.28,84.99,85.0,275022.0,78.1559,78.2752,78.0091,78.0182,275022.0
2019-09-12 09:30:00,85.59,86.4,85.43,85.91,49217.0,78.5598,79.3033,78.4129,78.8535,49217.0
2019-09-12 09:40:00,85.88,86.2,85.73,86.1,22763.0,78.826,79.1197,78.6883,79.0279,22763.0
2019-09-12 09:50:00,86.13,86.26,86.07,86.21,18060.0,79.0554,79.1748,79.0004,79.1289,18060.0
2019-09-12 10:00:00,86.21,86.38,86.12,86.14,19470.0,79.1289,79.2849,79.0463,79.0646,19470.0
2019-09-12 10:10:00,86.16,86.39,85.89,85.92,24066.0,79.083,79.2941,78.8351,78.8627,24066.0
2019-09-12 10:20:00,85.93,86.09,85.88,86.0,17596.0,78.8719,79.0187,78.826,78.9361,17596.0
2019-09-12 10:30:00,86.0,86.13,85.97,86.05,19951.0,78.9361,79.0554,78.9086,78.982,19951.0
2019-09-12 10:40:00,86.04,86.07,85.95,86.02,15976.0,78.9728,79.0004,78.8902,78.9545,15976.0
2019-09-12 10:50:00,85.96,85.96,85.75,85.96,11837.0,78.8994,78.8994,78.7066,78.8994,11837.0
2019-09-12 11:00:00,85.94,86.06,85.86,85.93,13636.0,78.881,78.9912,78.8076,78.8719,13636.0
2019-09-12 11:10:00,85.97,86.03,85.9,85.95,12567.0,78.9086,78.9636,78.8443,78.8902,12567.0
2019-09-12 11:20:00,85.94,86.07,85.92,86.06,14874.0,78.881,79.0004,78.8627,78.9912,14874.0
2019-09-12 11:30:00,86.08,86.1,86.02,86.09,9181.0,79.0095,79.0279,78.9545,79.0187,9181.0
2019-09-12 11:40:00,86.09,86.2,86.09,86.17,14546.0,79.0187,79.1197,79.0187,79.0921,14546.0
2019-09-12 11:50:00,86.15,86.21,86.09,86.13,14372.0,79.0738,79.1289,79.0187,79.0554,14372.0
2019-09-12 12:00:00,86.13,86.13,85.98,86.03,16349.0,79.0554,79.0554,78.9178,78.9636,16349.0
2019-09-12 12:10:00,86.03,86.1,85.9,85.97,17369.0,78.9636,79.0279,78.8443,78.9086,17369.0
2019-09-12 12:20:00,85.96,86.07,85.91,86.06,26591.0,78.8994,79.0004,78.8535,78.9912,26591.0
2019-09-12 12:30:00,86.06,86.12,85.85,85.85,12647.0,78.9912,79.0463,78.7984,78.7984,12647.0
2019-09-12 12:40:00,85.87,85.94,85.86,85.89,27848.0,78.8168,78.881,78.8076,78.8351,27848.0
2019-09-12 12:50:00,85.86,85.86,85.76,85.81,15286.0,78.8076,78.8076,78.7158,78.7617,15286.0
2019-09-12 13:00:00,85.82,85.88,85.78,85.8,17552.0,78.7709,78.826,78.7342,78.7525,17552.0
2019-09-12 13:10:00,85.8,85.8,85.61,85.65,29098.0,78.7525,78.7525,78.5781,78.6149,29098.0
2019-09-12 13:20:00,85.61,85.62,85.52,85.54,14964.0,78.5781,78.5873,78.4955,78.5139,14964.0
2019-09-12 13:30:00,85.54,85.65,85.53,85.62,11894.0,78.5139,78.6149,78.5047,78.5873,11894.0
2019-09-12 13:40:00,85.62,85.71,85.6,85.66,11946.0,78.5873,78.6699,78.569,78.624,11946.0
2019-09-12 13:50:00,85.67,85.75,85.66,85.74,9421.0,78.6332,78.7066,78.624,78.6975,9421.0
2019-09-12 14:00:00,85.75,85.8,85.66,85.8,15796.0,78.7066,78.7525,78.624,78.7525,15796.0
2019-09-12 14:10:00,85.78,85.85,85.72,85.81,15715.0,78.7342,78.7984,78.6791,78.7617,15715.0
2019-09-12 14:20:00,85.79,85.8,85.75,85.78,11876.0,78.7434,78.7525,78.7066,78.7342,11876.0
2019-09-12 14:30:00,85.78,85.94,85.74,85.93,18078.0,78.7342,78.881,78.6975,78.8719,18078.0
2019-09-12 14:40:00,85.93,85.95,85.79,85.8,14802.0,78.8719,78.8902,78.7434,78.7525,14802.0
2019-09-12 14:50:00,85.8,85.87,85.79,85.87,14999.0,78.7525,78.8168,78.7434,78.8168,14999.0
2019-09-12 15:00:00,85.87,85.88,85.75,85.78,20723.0,78.8168,78.826,78.7066,78.7342,20723.0
2019-09-12 15:10:00,85.78,85.86,85.78,85.86,15353.0,78.7342,78.8076,78.7342,78.8076,15353.0
2019-09-12 15:20:00,85.86,85.93,85.84,85.89,26022.0,78.8076,78.8719,78.7893,78.8351,26022.0
2019-09-12 15:30:00,85.88,86.06,85.85,85.98,41048.0,78.826,78.9912,78.7984,78.9178,41048.0
2019-09-12 15:40:00,85.98,86.07,85.93,85.95,35980.0,78.9178,79.0004,78.8719,78.8902,35980.0
2019-09-12 15:50:00,85.94,86.02,85.83,85.91,93218.0,78.881,78.9545,78.7801,78.8535,93218.0
2019-09-13 09:30:00,86.06,86.24,85.52,85.84,22472.0,78.9912,79.1564,78.4955,78.7893,22472.0
2019-09-13 09:40:00,85.87,86.2,85.81,86.11,15696.0,78.8168,79.1197,78.7617,79.0371,15696.0
2019-09-13 09:50:00,86.15,86.3,86.09,86.27,12021.0,79.0738,79.2115,79.0187,79.1839,12021.0
2019-09-13 10:00:00,86.28,86.45,86.16,86.42,16770.0,79.1931,79.3491,79.083,79.3216,16770.0
2019-09-13 10:10:00,86.42,86.57,86.35,86.49,14248.0,79.3216,79.4593,79.2574,79.3859,14248.0
2019-09-13 10:20:00,86.5,86.55,86.34,86.36,14499.0,79.395,79.4409,79.2482,79.2665,14499.0
2019-09-13 10:30:00,86.38,86.38,86.23,86.27,11802.0,79.2849,79.2849,79.1472,79.1839,11802.0
2019-09-13 10:40:00,86.27,86.33,86.25,86.29,9205.0,79.1839,79.239,79.1656,79.2023,9205.0
2019-09-13 10:50:00,86.31,86.31,86.08,86.12,10011.0,79.2206,79.2206,79.0095,79.0463,10011.0
2019-09-13 11:00:00,86.15,86.17,86.05,86.11,9071.0,79.0738,79.0921,78.982,79.0371,9071.0
2019-09-13 11:10:00,86.14,86.14,85.98,86.04,9169.0,79.0646,79.0646,78.9178,78.9728,9169.0
2019-09-13 11:20:00,86.04,86.11,85.95,85.95,7842.0,78.9728,79.0371,78.8902,78.8902,7842.0
2019-09-13 11:30:00,85.95,85.98,85.89,85.92,5380.0,78.8902,78.9178,78.8351,78.8627,5380.0
2019-09-13 11:40:00,85.93,85.99,85.85,85.97,7642.0,78.8719,78.9269,78.7984,78.9086,7642.0
2019-09-13 11:50:00,85.98,86.02,85.86,85.88,6930.0,78.9178,78.9545,78.8076,78.826,6930.0
2019-09-13 12:00:00,85.89,85.9,85.82,85.86,9797.0,78.8351,78.8443,78.7709,78.8076,9797.0
2019-09-13 12:10:00,85.86,85.94,85.85,85.85,11275.0,78.8076,78.881,78.7984,78.7984,11275.0
2019-09-13 12:20:00,85.85,85.89,85.79,85.81,10835.0,78.7984,78.8351,78.7434,78.7617,10835.0
2019-09-13 12:30:00,85.81,85.9,85.79,85.86,8846.0,78.7617,78.8443,78.7434,78.8076,8846.0
2019-09-13 12:40:00,85.85,85.85,85.77,85.77,12276.0,78.7984,78.7984,78.725,78.725,12276.0
2019-09-13 12:50:00,85.78,85.8,85.7,85.7,11815.0,78.7342,78.7525,78.6608,78.6608,11815.0
2019-09-13 13:00:00,85.71,85.72,85.57,85.62,11940.0,78.6699,78.6791,78.5414,78.5873,11940.0
2019-09-13 13:10:00,85.63,85.74,85.56,85.59,31952.0,78.5965,78.6975,78.5322,78.5598,31952.0
2019-09-13 13:20:00,85.59,85.59,85.47,85.53,10488.0,78.5598,78.5598,78.4496,78.5047,10488.0
2019-09-13 13:30:00,85.53,85.53,85.23,85.24,38150.0,78.5047,78.5047,78.2294,78.2385,38150.0
2019-09-13 13:40:00,85.23,85.27,85.12,85.19,31217.0,78.2294,78.2661,78.1284,78.1926,31217.0
2019-09-13 13:50:00,85.18,85.33,85.16,85.31,6472.0,78.1835,78.3211,78.1651,78.3028,6472.0
2019-09-13 14:00:00,85.33,85.35,85.18,85.28,11197.0,78.3211,78.3395,78.1835,78.2752,11197.0
2019-09-13 14:10:00,85.23,85.32,85.18,85.18,6944.0,78.2294,78.312,78.1835,78.1835,6944.0
2019-09-13 14:20:00,85.2,85.21,85.04,85.07,11584.0,78.2018,78.211,78.055,78.0825,11584.0
2019-09-13 14:30:00,85.08,85.15,85.03,85.08,10054.0,78.0917,78.1559,78.0458,78.0917,10054.0
2019-09-13 14:40:00,85.07,85.07,84.95,85.0,16157.0,78.0825,78.0825,77.9724,78.0182,16157.0
2019-09-13 14:50:00,85.0,85.03,84.96,85.01,22864.0,78.0182,78.0458,77.9815,78.0274,22864.0
2019-09-13 15:00:00,85.0,85.01,84.9,84.93,20101.0,78.0182,78.0274,77.9265,77.954,20101.0
2019-09-13 15:10:00,84.92,84.92,84.88,84.92,22101.0,77.9448,77.9448,77.9081,77.9448,22101.0
2019-09-13 15:20:00,84.91,84.96,84.88,84.93,23458.0,77.9356,77.9815,77.9081,77.954,23458.0
2019-09-13 15:30:00,84.93,85.04,84.91,85.02,30160.0,77.954,78.055,77.9356,78.0366,30160.0
2019-09-13 15:40:00,85.02,85.07,84.97,85.06,44602.0,78.0366,78.0825,77.9907,78.0733,44602.0
2019-09-13 15:50:00,85.07,85.16,84.97,85.13,134953.0,78.0825,78.1651,77.9907,78.1376,134953.0
2019-09-16 09:30:00,84.89,85.05,84.6,84.85,26687.0,77.9173,78.0641,77.6511,77.8806,26687.0
2019-09-16 09:40:00,84.83,85.12,84.82,85.06,6232.0,77.8622,78.1284,77.853,78.0733,6232.0
2019-09-16 09:50:00,85.08,85.27,84.98,85.19,7512.0,78.0917,78.2661,77.9999,78.1926,7512.0
2019-09-16 10:00:00,85.23,85.23,85.02,85.07,15301.0,78.2294,78.2294,78.0366,78.0825,15301.0
2019-09-16 10:10:00,85.06,85.06,84.83,84.88,16836.0,78.0733,78.0733,77.8622,77.9081,16836.0
2019-09-16 10:20:00,84.9,84.97,84.75,84.92,6944.0,77.9265,77.9907,77.7888,77.9448,6944.0
2019-09-16 10:30:00,84.98,84.98,84.88,84.95,5379.0,77.9999,77.9999,77.9081,77.9724,5379.0
2019-09-16 10:40:00,84.94,84.99,84.86,84.95,7081.0,77.9632,78.0091,77.8897,77.9724,7081.0
2019-09-16 10:50:00,84.97,84.98,84.84,84.87,12287.0,77.9907,77.9999,77.8714,77.8989,12287.0
2019-09-16 11:00:00,84.87,84.9,84.78,84.87,10526.0,77.8989,77.9265,77.8163,77.8989,10526.0
2019-09-16 11:10:00,84.87,85.01,84.86,85.01,7581.0,77.8989,78.0274,77.8897,78.0274,7581.0
2019-09-16 11:20:00,85.0,85.11,84.99,85.07,17051.0,78.0182,78.1192,78.0091,78.0825,17051.0
2019-09-16 11:30:00,85.07,85.1,84.98,85.02,6976.0,78.0825,78.11,77.9999,78.0366,6976.0
2019-09-16 11:40:00,85.02,85.02,84.88,84.88,7814.0,78.0366,78.0366,77.9081,77.9081,7814.0
2019-09-16 11:50:00,84.87,84.93,84.85,84.86,11473.0,77.8989,77.954,77.8806,77.8897,11473.0
2019-09-16 12:00:00,84.86,84.86,84.81,84.84,8906.0,77.8897,77.8897,77.8439,77.8714,8906.0
2019-09-16 12:10:00,84.81,84.88,84.81,84.85,7014.0,77.8439,77.9081,77.8439,77.8806,7014.0
2019-09-16 12:20:00,84.85,84.88,84.81,84.83,9018.0,77.8806,77.9081,77.8439,77.8622,9018.0
2019-09-16 12:30:00,84.82,84.85,84.79,84.82,8757.0,77.853,77.8806,77.8255,77.853,8757.0
2019-09-16 12:40:00,84.83,84.84,84.75,84.8,12789.0,77.8622,77.8714,77.7888,77.8347,12789.0
2019-09-16 12:50:00,84.77,84.82,84.75,84.79,8129.0,77.8071,77.853,77.7888,77.8255,8129.0
2019-09-16 13:00:00,84.79,84.87,84.78,84.87,6949.0,77.8255,77.8989,77.8163,77.8989,6949.0
2019-09-16 13:10:00,84.87,84.96,84.86,84.92,10057.0,77.8989,77.9815,77.8897,77.9448,10057.0
2019-09-16 13:20:00,84.94,84.94,84.9,84.91,5701.0,77.9632,77.9632,77.9265,77.9356,5701.0
2019-09-16 13:30:00,84.9,84.91,84.84,84.84,7325.0,77.9265,77.9356,77.8714,77.8714,7325.0
2019-09-16 13:40:00,84.86,84.87,84.77,84.79,10597.0,77.8897,77.8989,77.8071,77.8255,10597.0
2019-09-16 13:50:00,84.79,84.84,84.79,84.79,11183.0,77.8255,77.8714,77.8255,77.8255,11183.0
2019-09-16 14:00:00,84.8,84.86,84.79,84.85,7798.0,77.8347,77.8897,77.8255,77.8806,7798.0
2019-09-16 14:10:00,84.84,84.93,84.83,84.89,8473.0,77.8714,77.954,77.8622,77.9173,8473.0
2019-09-16 14:20:00,84.88,84.94,84.86,84.94,7509.0,77.9081,77.9632,77.8897,77.9632,7509.0
2019-09-16 14:30:00,84.95,84.96,84.91,84.95,7720.0,77.9724,77.9815,77.9356,77.9724,7720.0
2019-09-16 14:40:00,84.93,84.96,84.9,84.94,8236.0,77.954,77.9815,77.9265,77.9632,8236.0
2019-09-16 14:50:00,84.94,84.94,84.88,84.94,6719.0,77.9632,77.9632,77.9081,77.9632,6719.0
2019-09-16 15:00:00,84.91,84.93,84.84,84.87,7498.0,77.9356,77.954,77.8714,77.8989,7498.0
2019-09-16 15:10:00,84.88,84.94,84.85,84.85,9491.0,77.9081,77.9632,77.8806,77.8806,9491.0
2019-09-16 15:20:00,84.85,84.86,84.81,84.83,8670.0,77.8806,77.8897,77.8439,77.8622,8670.0
2019-09-16 15:30:00,84.81,84.85,84.79,84.84,31372.0,77.8439,77.8806,77.8255,77.8714,31372.0
2019-09-16 15:40:00,84.86,84.9,84.79,84.79,20808.0,77.8897,77.9265,77.8255,77.8255,20808.0
2019-09-16 15:50:00,84.77,85.0,84.77,84.88,69376.0,77.8071,78.0182,77.8071,77.9081,69376.0
2019-09-17 09:30:00,84.91,85.23,84.8,85.18,23026.0,77.9356,78.2294,77.8347,78.1835,23026.0
2019-09-17 09:40:00,85.12,85.24,85.09,85.16,13822.0,78.1284,78.2385,78.1009,78.1651,13822.0
2019-09-17 09:50:00,85.24,85.7,85.22,85.58,11299.0,78.2385,78.6608,78.2202,78.5506,11299.0
2019-09-17 10:00:00,85.58,85.65,85.3,85.32,28586.0,78.5506,78.6149,78.2936,78.312,28586.0
2019-09-17 10:10:00,85.35,85.4,85.1,85.12,29811.0,78.3395,78.3854,78.11,78.1284,29811.0
2019-09-17 10:20:00,85.1,85.32,85.1,85.29,36344.0,78.11,78.312,78.11,78.2844,36344.0
2019-09-17 10:30:00,85.27,85.4,85.13,85.4,12026.0,78.2661,78.3854,78.1376,78.3854,12026.0
2019-09-17 10:40:00,85.4,85.53,85.37,85.53,12766.0,78.3854,78.5047,78.3579,78.5047,12766.0
2019-09-17 10:50:00,85.53,85.63,85.51,85.55,9976.0,78.5047,78.5965,78.4864,78.5231,9976.0
2019-09-17 11:00:00,85.56,85.56,85.37,85.41,10537.0,78.5322,78.5322,78.3579,78.3946,10537.0
2019-09-17 11:10:00,85.44,85.46,85.36,85.44,10976.0,78.4221,78.4405,78.3487,78.4221,10976.0
2019-09-17 11:20:00,85.44,85.57,85.44,85.51,54467.0,78.4221,78.5414,78.4221,78.4864,54467.0
2019-09-17 11:30:00,85.52,85.55,85.51,85.54,7269.0,78.4955,78.5231,78.4864,78.5139,7269.0
2019-09-17 11:40:00,85.54,85.6,85.51,85.56,16032.0,78.5139,78.569,78.4864,78.5322,16032.0
2019-09-17 11:50:00,85.55,85.58,85.5,85.52,16167.0,78.5231,78.5506,78.4772,78.4955,16167.0
2019-09-17 12:00:00,85.52,85.6,85.48,85.49,19910.0,78.4955,78.569,78.4588,78.468,19910.0
2019-09-17 12:10:00,85.5,85.54,85.48,85.51,5355.0,78.4772,78.5139,78.4588,78.4864,5355.0
2019-09-17 12:20:00,85.48,85.48,85.32,85.33,6106.0,78.4588,78.4588,78.312,78.3211,6106.0
2019-09-17 12:30:00,85.33,85.37,85.31,85.32,9119.0,78.3211,78.3579,78.3028,78.312,9119.0
2019-09-17 12:40:00,85.31,85.33,85.24,85.24,8346.0,78.3028,78.3211,78.2385,78.2385,8346.0
2019-09-17 12:50:00,85.24,85.29,85.18,85.21,6700.0,78.2385,78.2844,78.1835,78.211,6700.0
2019-09-17 13:00:00,85.2,85.22,85.15,85.18,5400.0,78.2018,78.2202,78.1559,78.1835,5400.0
2019-09-17 13:10:00,85.16,85.24,85.14,85.21,8372.0,78.1651,78.2385,78.1467,78.211,8372.0
2019-09-17 13:20:00,85.21,85.22,85.18,85.18,6811.0,78.211,78.2202,78.1835,78.1835,6811.0
2019-09-17 13:30:00,85.17,85.3,85.17,85.3,7981.0,78.1743,78.2936,78.1743,78.2936,7981.0
2019-09-17 13:40:00,85.3,85.42,85.28,85.4,14837.0,78.2936,78.4037,78.2752,78.3854,14837.0
2019-09-17 13:50:00,85.39,85.41,85.31,85.31,11121.0,78.3762,78.3946,78.3028,78.3028,11121.0
2019-09-17 14:00:00,85.33,85.41,85.3,85.33,9717.0,78.3211,78.3946,78.2936,78.3211,9717.0
2019-09-17 14:10:00,85.33,85.39,85.32,85.37,16693.0,78.3211,78.3762,78.312,78.3579,16693.0
2019-09-17 14:20:00,85.36,85.38,85.32,85.35,5107.0,78.3487,78.367,78.312,78.3395,5107.0
2019-09-17 14:30:00,85.34,85.34,85.25,85.27,7380.0,78.3303,78.3303,78.2477,78.2661,7380.0
2019-09-17 14:40:00,85.26,85.32,85.25,85.3,7358.0,78.2569,78.312,78.2477,78.2936,7358.0
2019-09-17 14:50:00,85.31,85.36,85.29,85.34,8079.0,78.3028,78.3487,78.2844,78.3303,8079.0
2019-09-17 15:00:00,85.34,85.35,85.23,85.23,6924.0,78.3303,78.3395,78.2294,78.2294,6924.0
2019-09-17 15:10:00,85.22,85.23,85.18,85.21,8963.0,78.2202,78.2294,78.1835,78.211,8963.0
2019-09-17 15:20:00,85.22,85.3,85.22,85.3,16098.0,78.2202,78.2936,78.2202,78.2936,16098.0
2019-09-17 15:30:00,85.3,85.52,85.3,85.51,16745.0,78.2936,78.4955,78.2936,78.4864,16745.0
2019-09-17 15:40:00,85.51,85.57,85.49,85.56,25070.0,78.4864,78.5414,78.468,78.5322,25070.0
2019-09-17 15:50:00,85.56,85.63,85.5,85.57,66580.0,78.5322,78.5965,78.4772,78.5414,66580.0
2019-09-18 09:30:00,85.73,85.78,85.08,85.13,15996.0,78.6883,78.7342,78.0917,78.1376,15996.0
2019-09-18 09:40:00,85.19,85.46,85.19,85.37,3697.0,78.1926,78.4405,78.1926,78.3579,3697.0
2019-09-18 09:50:00,85.39,85.51,85.31,85.51,6728.0,78.3762,78.4864,78.3028,78.4864,6728.0
2019-09-18 10:00:00,85.51,85.76,85.5,85.75,10516.0,78.4864,78.7158,78.4772,78.7066,10516.0
2019-09-18 10:10:00,85.73,85.82,85.72,85.81,5633.0,78.6883,78.7709,78.6791,78.7617,5633.0
2019-09-18 10:20:00,85.85,85.91,85.78,85.89,6758.0,78.7984,78.8535,78.7342,78.8351,6758.0
2019-09-18 10:30:00,85.88,85.89,85.85,85.88,11803.0,78.826,78.8351,78.7984,78.826,11803.0
2019-09-18 10:40:00,85.89,85.97,85.83,85.84,8607.0,78.8351,78.9086,78.7801,78.7893,8607.0
2019-09-18 10:50:00,85.82,85.84,85.76,85.76,6279.0,78.7709,78.7893,78.7158,78.7158,6279.0
2019-09-18 11:00:00,85.75,85.75,85.65,85.69,8296.0,78.7066,78.7066,78.6149,78.6516,8296.0
2019-09-18 11:10:00,85.69,85.8,85.69,85.76,6886.0,78.6516,78.7525,78.6516,78.7158,6886.0
2019-09-18 11:20:00,85.76,85.81,85.73,85.79,4715.0,78.7158,78.7617,78.6883,78.7434,4715.0
2019-09-18 11:30:00,85.77,85.8,85.74,85.74,4101.0,78.725,78.7525,78.6975,78.6975,4101.0
2019-09-18 11:40:00,85.76,85.82,85.74,85.82,6050.0,78.7158,78.7709,78.6975,78.7709,6050.0
2019-09-18 11:50:00,85.8,85.81,85.72,85.81,5736.0,78.7525,78.7617,78.6791,78.7617,5736.0
2019-09-18 12:00:00,85.82,85.82,85.7,85.7,8302.0,78.7709,78.7709,78.6608,78.6608,8302.0
2019-09-18 12:10:00,85.7,85.71,85.67,85.7,4943.0,78.6608,78.6699,78.6332,78.6608,4943.0
2019-09-18 12:20:00,85.7,85.77,85.69,85.76,4270.0,78.6608,78.725,78.6516,78.7158,4270.0
2019-09-18 12:30:00,85.76,85.76,85.71,85.76,6580.0,78.7158,78.7158,78.6699,78.7158,6580.0
2019-09-18 12:40:00,85.76,85.76,85.69,85.71,3638.0,78.7158,78.7158,78.6516,78.6699,3638.0
2019-09-18 12:50:00,85.71,85.74,85.69,85.7,3632.0,78.6699,78.6975,78.6516,78.6608,3632.0
2019-09-18 13:00:00,85.71,85.75,85.69,85.71,3619.0,78.6699,78.7066,78.6516,78.6699,3619.0
2019-09-18 13:10:00,85.71,85.74,85.7,85.74,4869.0,78.6699,78.6975,78.6608,78.6975,4869.0
2019-09-18 13:20:00,85.74,85.74,85.7,85.71,3090.0,78.6975,78.6975,78.6608,78.6699,3090.0
2019-09-18 13:30:00,85.72,85.81,85.7,85.78,4704.0,78.6791,78.7617,78.6608,78.7342,4704.0
2019-09-18 13:40:00,85.79,85.87,85.79,85.86,3131.0,78.7434,78.8168,78.7434,78.8076,3131.0
2019-09-18 13:50:00,85.86,86.0,85.85,85.95,6970.0,78.8076,78.9361,78.7984,78.8902,6970.0
2019-09-18 14:00:00,85.94,85.95,85.65,85.74,10077.0,78.881,78.8902,78.6149,78.6975,10077.0
2019-09-18 14:10:00,85.71,85.72,85.44,85.44,7807.0,78.6699,78.6791,78.4221,78.4221,7807.0
2019-09-18 14:20:00,85.48,85.55,85.3,85.37,25792.0,78.4588,78.5231,78.2936,78.3579,25792.0
2019-09-18 14:30:00,85.34,85.47,85.34,85.41,5769.0,78.3303,78.4496,78.3303,78.3946,5769.0
2019-09-18 14:40:00,85.38,85.47,85.23,85.3,10199.0,78.367,78.4496,78.2294,78.2936,10199.0
2019-09-18 14:50:00,85.32,85.5,85.29,85.48,9879.0,78.312,78.4772,78.2844,78.4588,9879.0
2019-09-18 15:00:00,85.46,85.57,85.4,85.56,10107.0,78.4405,78.5414,78.3854,78.5322,10107.0
2019-09-18 15:10:00,85.56,85.6,85.51,85.57,12941.0,78.5322,78.569,78.4864,78.5414,12941.0
2019-09-18 15:20:00,85.58,85.67,85.57,85.67,15082.0,78.5506,78.6332,78.5414,78.6332,15082.0
2019-09-18 15:30:00,85.66,85.88,85.66,85.86,20955.0,78.624,78.826,78.624,78.8076,20955.0
2019-09-18 15:40:00,85.86,86.11,85.84,86.08,34740.0,78.8076,79.0371,78.7893,79.0095,34740.0
2019-09-18 15:50:00,86.09,86.19,85.98,86.11,82101.0,79.0187,79.1105,78.9178,79.0371,82101.0
2019-09-19 09:30:00,86.36,86.55,86.29,86.29,14049.0,79.2665,79.4409,79.2023,79.2023,14049.0
2019-09-19 09:40:00,86.32,86.43,86.29,86.37,6894.0,79.2298,79.3308,79.2023,79.2757,6894.0
2019-09-19 09:50:00,86.39,86.43,86.31,86.31,6090.0,79.2941,79.3308,79.2206,79.2206,6090.0
2019-09-19 10:00:00,86.3,86.37,86.18,86.36,4816.0,79.2115,79.2757,79.1013,79.2665,4816.0
2019-09-19 10:10:00,86.28,86.53,86.28,86.51,30430.0,79.1931,79.4226,79.1931,79.4042,30430.0
2019-09-19 10:20:00,86.51,86.53,86.35,86.46,7268.0,79.4042,79.4226,79.2574,79.3583,7268.0
2019-09-19 10:30:00,86.45,86.57,86.44,86.55,3532.0,79.3491,79.4593,79.34,79.4409,3532.0
2019-09-19 10:40:00,86.52,86.59,86.47,86.51,8277.0,79.4134,79.4776,79.3675,79.4042,8277.0
2019-09-19 10:50:00,86.53,86.55,86.36,86.36,14746.0,79.4226,79.4409,79.2665,79.2665,14746.0
2019-09-19 11:00:00,86.37,86.44,86.33,86.42,8828.0,79.2757,79.34,79.239,79.3216,8828.0
2019-09-19 11:10:00,86.42,86.49,86.38,86.47,24511.0,79.3216,79.3859,79.2849,79.3675,24511.0
2019-09-19 11:20:00,86.47,86.62,86.45,86.55,13321.0,79.3675,79.5052,79.3491,79.4409,13321.0
2019-09-19 11:30:00,86.56,86.62,86.53,86.62,6898.0,79.4501,79.5052,79.4226,79.5052,6898.0
2019-09-19 11:40:00,86.63,86.63,86.56,86.6,23198.0,79.5144,79.5144,79.4501,79.4868,23198.0
2019-09-19 11:50:00,86.6,86.62,86.56,86.61,4511.0,79.4868,79.5052,79.4501,79.496,4511.0
2019-09-19 12:00:00,86.62,86.64,86.54,86.62,6297.0,79.5052,79.5235,79.4318,79.5052,6297.0
2019-09-19 12:10:00,86.62,86.65,86.57,86.58,3707.0,79.5052,79.5327,79.4593,79.4685,3707.0
2019-09-19 12:20:00,86.58,86.58,86.47,86.49,5671.0,79.4685,79.4685,79.3675,79.3859,5671.0
2019-09-19 12:30:00,86.44,86.46,86.28,86.28,6814.0,79.34,79.3583,79.1931,79.1931,6814.0
2019-09-19 12:40:00,86.26,86.26,86.2,86.23,6805.0,79.1748,79.1748,79.1197,79.1472,6805.0
2019-09-19 12:50:00,86.23,86.23,86.15,86.19,4151.0,79.1472,79.1472,79.0738,79.1105,4151.0
2019-09-19 13:00:00,86.2,86.24,86.17,86.17,3502.0,79.1197,79.1564,79.0921,79.0921,3502.0
2019-09-19 13:10:00,86.2,86.25,86.15,86.24,3959.0,79.1197,79.1656,79.0738,79.1564,3959.0
2019-09-19 13:20:00,86.24,86.29,86.2,86.28,3300.0,79.1564,79.2023,79.1197,79.1931,3300.0
2019-09-19 13:30:00,86.29,86.42,86.25,86.31,38383.0,79.2023,79.3216,79.1656,79.2206,38383.0
2019-09-19 13:40:00,86.32,86.34,86.25,86.31,15318.0,79.2298,79.2482,79.1656,79.2206,15318.0
2019-09-19 13:50:00,86.31,86.4,86.29,86.39,3719.0,79.2206,79.3033,79.2023,79.2941,3719.0
2019-09-19 14:00:00,86.38,86.38,86.25,86.27,21632.0,79.2849,79.2849,79.1656,79.1839,21632.0
2019-09-19 14:10:00,86.29,86.31,86.25,86.28,8289.0,79.2023,79.2206,79.1656,79.1931,8289.0
2019-09-19 14:20:00,86.3,86.3,86.19,86.2,11006.0,79.2115,79.2115,79.1105,79.1197,11006.0
2019-09-19 14:30:00,86.2,86.2,86.09,86.1,2810.0,79.1197,79.1197,79.0187,79.0279,2810.0
2019-09-19 14:40:00,86.06,86.15,86.05,86.15,3235.0,78.9912,79.0738,78.982,79.0738,3235.0
2019-09-19 14:50:00,86.15,86.17,86.08,86.09,5694.0,79.0738,79.0921,79.0095,79.0187,5694.0
2019-09-19 15:00:00,86.11,86.2,86.1,86.19,16049.0,79.0371,79.1197,79.0279,79.1105,16049.0
2019-09-19 15:10:00,86.19,86.26,86.19,86.24,7909.0,79.1105,79.1748,79.1105,79.1564,7909.0
2019-09-19 15:20:00,86.24,86.31,86.24,86.27,6627.0,79.1564,79.2206,79.1564,79.1839,6627.0
2019-09-19 15:30:00,86.25,86.26,86.14,86.23,24438.0,79.1656,79.1748,79.0646,79.1472,24438.0
2019-09-19 15:40:00,86.23,86.25,86.12,86.13,23133.0,79.1472,79.1656,79.0463,79.0554,23133.0
2019-09-19 15:50:00,86.13,86.16,86.01,86.06,108272.0,79.0554,79.083,78.9453,78.9912,108272.0
2019-09-20 09:30:00,86.51,87.16,86.36,86.57,249150.0,79.4042,80.0008,79.2665,79.4593,249150.0
2019-09-20 09:40:00,86.62,86.67,86.52,86.58,7177.0,79.5052,79.5511,79.4134,79.4685,7177.0
2019-09-20 09:50:00,86.63,86.75,86.53,86.69,10545.0,79.5144,79.6245,79.4226,79.5694,10545.0
2019-09-20 10:00:00,86.72,86.84,86.62,86.79,15800.0,79.597,79.7071,79.5052,79.6612,15800.0
2019-09-20 10:10:00,86.82,87.06,86.78,87.02,13831.0,79.6888,79.909,79.652,79.8723,13831.0
2019-09-20 10:20:00,87.0,87.02,86.85,86.88,5003.0,79.854,79.8723,79.7163,79.7438,5003.0
2019-09-20 10:30:00,86.88,86.89,86.74,86.74,7402.0,79.7438,79.753,79.6153,79.6153,7402.0
2019-09-20 10:40:00,86.73,86.74,86.67,86.69,8513.0,79.6061,79.6153,79.5511,79.5694,8513.0
2019-09-20 10:50:00,86.68,86.79,86.65,86.78,10335.0,79.5603,79.6612,79.5327,79.652,10335.0
2019-09-20 11:00:00,86.79,86.89,86.73,86.89,4041.0,79.6612,79.753,79.6061,79.753,4041.0
2019-09-20 11:10:00,86.85,86.94,86.81,86.87,8654.0,79.7163,79.7989,79.6796,79.7346,8654.0
2019-09-20 11:20:00,86.84,86.84,86.71,86.79,4131.0,79.7071,79.7071,79.5878,79.6612,4131.0
2019-09-20 11:30:00,86.75,86.81,86.74,86.78,6931.0,79.6245,79.6796,79.6153,79.652,6931.0
2019-09-20 11:40:00,86.79,86.81,86.72,86.8,7145.0,79.6612,79.6796,79.597,79.6704,7145.0
2019-09-20 11:50:00,86.81,86.93,86.8,86.93,4777.0,79.6796,79.7897,79.6704,79.7897,4777.0
2019-09-20 12:00:00,86.93,86.97,86.89,86.97,6565.0,79.7897,79.8264,79.753,79.8264,6565.0
2019-09-20 12:10:00,86.98,87.01,86.93,86.99,5875.0,79.8356,79.8631,79.7897,79.8448,5875.0
2019-09-20 12:20:00,86.99,87.07,86.95,86.99,6678.0,79.8448,79.9182,79.8081,79.8448,6678.0
2019-09-20 12:30:00,86.98,87.02,86.95,86.98,9513.0,79.8356,79.8723,79.8081,79.8356,9513.0
2019-09-20 12:40:00,86.98,87.08,86.97,87.07,7625.0,79.8356,79.9274,79.8264,79.9182,7625.0
2019-09-20 12:50:00,87.05,87.14,87.05,87.14,4905.0,79.8999,79.9825,79.8999,79.9825,4905.0
2019-09-20 13:00:00,87.14,87.2,87.09,87.12,10927.0,79.9825,80.0375,79.9366,79.9641,10927.0
2019-09-20 13:10:00,87.11,87.13,86.67,86.9,15583.0,79.9549,79.9733,79.5511,79.7622,15583.0
2019-09-20 13:20:00,86.91,87.07,86.88,87.04,10685.0,79.7714,79.9182,79.7438,79.8907,10685.0
2019-09-20 13:30:00,87.05,87.06,86.97,87.0,12256.0,79.8999,79.909,79.8264,79.854,12256.0
2019-09-20 13:40:00,87.05,87.13,87.02,87.07,12299.0,79.8999,79.9733,79.8723,79.9182,12299.0
2019-09-20 13:50:00,87.07,87.19,87.04,87.19,11283.0,79.9182,80.0284,79.8907,80.0284,11283.0
2019-09-20 14:00:00,87.23,87.33,87.17,87.17,13552.0,80.0651,80.1569,80.01,80.01,13552.0
2019-09-20 14:10:00,87.17,87.33,87.17,87.25,20621.0,80.01,80.1569,80.01,80.0834,20621.0
2019-09-20 14:20:00,87.28,87.35,87.27,87.31,14097.0,80.111,80.1752,80.1018,80.1385,14097.0
2019-09-20 14:30:00,87.31,87.49,87.3,87.44,15992.0,80.1385,80.3037,80.1293,80.2578,15992.0
2019-09-20 14:40:00,87.44,87.52,87.44,87.48,16335.0,80.2578,80.3313,80.2578,80.2945,16335.0
2019-09-20 14:50:00,87.47,87.47,87.36,87.38,11790.0,80.2854,80.2854,80.1844,80.2028,11790.0
2019-09-20 15:00:00,87.37,87.41,87.31,87.36,13378.0,80.1936,80.2303,80.1385,80.1844,13378.0
2019-09-20 15:10:00,87.36,87.39,87.29,87.38,16068.0,80.1844,80.2119,80.1202,80.2028,16068.0
2019-09-20 15:20:00,87.39,87.45,87.38,87.43,20723.0,80.2119,80.267,80.2028,80.2487,20723.0
2019-09-20 15:30:00,87.42,87.45,87.26,87.37,31036.0,80.2395,80.267,80.0926,80.1936,31036.0
2019-09-20 15:40:00,87.35,87.41,87.29,87.3,60005.0,80.1752,80.2303,80.1202,80.1293,60005.0
2019-09-20 15:50:00,87.3,87.58,87.29,87.45,199204.0,80.1293,80.3863,80.1202,80.267,199204.0
2019-09-23 09:30:00,87.04,87.42,86.99,87.35,25110.0,79.8907,80.2395,79.8448,80.1752,25110.0
2019-09-23 09:40:00,87.37,87.45,87.16,87.24,7760.0,80.1936,80.267,80.0008,80.0743,7760.0
2019-09-23 09:50:00,87.23,87.49,87.23,87.32,7199.0,80.0651,80.3037,80.0651,80.1477,7199.0
2019-09-23 10:00:00,87.28,87.31,87.15,87.21,10657.0,80.111,80.1385,79.9916,80.0467,10657.0
2019-09-23 10:10:00,87.18,87.3,87.16,87.28,10528.0,80.0192,80.1293,80.0008,80.111,10528.0
2019-09-23 10:20:00,87.28,87.28,87.13,87.21,10357.0,80.111,80.111,79.9733,80.0467,10357.0
2019-09-23 10:30:00,87.2,87.21,87.09,87.17,8876.0,80.0375,80.0467,79.9366,80.01,8876.0
2019-09-23 10:40:00,87.16,87.18,87.08,87.1,8654.0,80.0008,80.0192,79.9274,79.9458,8654.0
2019-09-23 10:50:00,87.1,87.13,86.94,86.97,12667.0,79.9458,79.9733,79.7989,79.8264,12667.0
2019-09-23 11:00:00,86.97,87.02,86.88,87.02,10330.0,79.8264,79.8723,79.7438,79.8723,10330.0
2019-09-23 11:10:00,87.01,87.12,86.97,87.03,13235.0,79.8631,79.9641,79.8264,79.8815,13235.0
2019-09-23 11:20:00,87.02,87.12,86.93,87.11,8119.0,79.8723,79.9641,79.7897,79.9549,8119.0
2019-09-23 11:30:00,87.08,87.12,86.96,87.0,6352.0,79.9274,79.9641,79.8173,79.854,6352.0
2019-09-23 11:40:00,87.0,87.04,86.97,87.0,8618.0,79.854,79.8907,79.8264,79.854,8618.0
2019-09-23 11:50:00,87.01,87.19,86.99,87.19,8985.0,79.8631,80.0284,79.8448,80.0284,8985.0
2019-09-23 12:00:00,87.21,87.24,87.16,87.17,5063.0,80.0467,80.0743,80.0008,80.01,5063.0
2019-09-23 12:10:00,87.17,87.19,87.12,87.16,6142.0,80.01,80.0284,79.9641,80.0008,6142.0
2019-09-23 12:20:00,87.16,87.2,87.16,87.16,6348.0,80.0008,80.0375,80.0008,80.0008,6348.0
2019-09-23 12:30:00,87.15,87.19,87.12,87.12,3701.0,79.9916,80.0284,79.9641,79.9641,3701.0
2019-09-23 12:40:00,87.14,87.15,87.09,87.11,5833.0,79.9825,79.9916,79.9366,79.9549,5833.0
2019-09-23 12:50:00,87.13,87.18,87.09,87.1,6011.0,79.9733,80.0192,79.9366,79.9458,6011.0
2019-09-23 13:00:00,87.11,87.12,86.96,86.98,11808.0,79.9549,79.9641,79.8173,79.8356,11808.0
2019-09-23 13:10:00,86.99,87.04,86.96,87.03,6853.0,79.8448,79.8907,79.8173,79.8815,6853.0
2019-09-23 13:20:00,87.03,87.09,87.02,87.08,4029.0,79.8815,79.9366,79.8723,79.9274,4029.0
2019-09-23 13:30:00,87.07,87.16,87.06,87.16,6847.0,79.9182,80.0008,79.909,80.0008,6847.0
2019-09-23 13:40:00,87.15,87.15,87.09,87.11,6670.0,79.9916,79.9916,79.9366,79.9549,6670.0
2019-09-23 13:50:00,87.13,87.15,87.05,87.07,5119.0,79.9733,79.9916,79.8999,79.9182,5119.0
2019-09-23 14:00:00,87.07,87.1,87.06,87.07,5530.0,79.9182,79.9458,79.909,79.9182,5530.0
2019-09-23 14:10:00,87.07,87.09,87.01,87.05,7075.0,79.9182,79.9366,79.8631,79.8999,7075.0
2019-09-23 14:20:00,87.05,87.05,86.97,86.98,3610.0,79.8999,79.8999,79.8264,79.8356,3610.0
2019-09-23 14:30:00,86.97,86.99,86.88,86.98,14809.0,79.8264,79.8448,79.7438,79.8356,14809.0
2019-09-23 14:40:00,86.98,87.04,86.98,87.0,11287.0,79.8356,79.8907,79.8356,79.854,11287.0
2019-09-23 14:50:00,86.99,87.1,86.99,87.09,6326.0,79.8448,79.9458,79.8448,79.9366,6326.0
2019-09-23 15:00:00,87.08,87.15,87.07,87.11,9730.0,79.9274,79.9916,79.9182,79.9549,9730.0
2019-09-23 15:10:00,87.12,87.18,87.12,87.16,6435.0,79.9641,80.0192,79.9641,80.0008,6435.0
2019-09-23 15:20:00,87.2,87.23,87.16,87.17,8482.0,80.0375,80.0651,80.0008,80.01,8482.0
2019-09-23 15:30:00,87.16,87.17,87.1,87.13,9059.0,80.0008,80.01,79.9458,79.9733,9059.0
2019-09-23 15:40:00,87.12,87.24,87.12,87.22,22918.0,79.9641,80.0743,79.9641,80.0559,22918.0
2019-09-23 15:50:00,87.23,87.25,87.06,87.1,85817.0,80.0651,80.0834,79.909,79.9458,85817.0
2019-09-24 09:30:00,87.33,87.49,87.24,87.45,19708.0,80.1569,80.3037,80.0743,80.267,19708.0
2019-09-24 09:40:00,87.5,87.84,87.47,87.81,7472.0,80.3129,80.625,80.2854,80.5974,7472.0
2019-09-24 09:50:00,87.78,87.84,87.67,87.8,7922.0,80.5699,80.625,80.4689,80.5883,7922.0
2019-09-24 10:00:00,87.81,87.86,87.72,87.77,16934.0,80.5974,80.6433,80.5148,80.5607,16934.0
2019-09-24 10:10:00,87.75,88.07,87.75,88.05,13807.0,80.5424,80.8361,80.5424,80.8177,13807.0
2019-09-24 10:20:00,88.03,88.04,87.81,87.83,9419.0,80.7994,80.8085,80.5974,80.6158,9419.0
2019-09-24 10:30:00,87.84,87.85,87.75,87.84,14798.0,80.625,80.6342,80.5424,80.625,14798.0
2019-09-24 10:40:00,87.85,87.93,87.81,87.86,10126.0,80.6342,80.7076,80.5974,80.6433,10126.0
2019-09-24 10:50:00,87.85,87.89,87.59,87.59,11908.0,80.6342,80.6709,80.3955,80.3955,11908.0
2019-09-24 11:00:00,87.58,87.61,87.46,87.48,25718.0,80.3863,80.4139,80.2762,80.2945,25718.0
2019-09-24 11:10:00,87.47,87.47,87.3,87.4,15340.0,80.2854,80.2854,80.1293,80.2211,15340.0
2019-09-24 11:20:00,87.4,87.42,87.25,87.34,16528.0,80.2211,80.2395,80.0834,80.166,16528.0
2019-09-24 11:30:00,87.34,87.36,87.12,87.15,18831.0,80.166,80.1844,79.9641,79.9916,18831.0
2019-09-24 11:40:00,87.13,87.16,87.01,87.03,12953.0,79.9733,80.0008,79.8631,79.8815,12953.0
2019-09-24 11:50:00,87.02,87.15,87.0,87.12,11930.0,79.8723,79.9916,79.854,79.9641,11930.0
2019-09-24 12:00:00,87.1,87.15,87.09,87.14,6907.0,79.9458,79.9916,79.9366,79.9825,6907.0
2019-09-24 12:10:00,87.15,87.24,87.11,87.13,14464.0,79.9916,80.0743,79.9549,79.9733,14464.0
2019-09-24 12:20:00,87.13,87.13,86.81,86.81,7602.0,79.9733,79.9733,79.6796,79.6796,7602.0
2019-09-24 12:30:00,86.82,86.83,86.66,86.66,8775.0,79.6888,79.6979,79.5419,79.5419,8775.0
2019-09-24 12:40:00,86.68,86.71,86.63,86.7,6513.0,79.5603,79.5878,79.5144,79.5786,6513.0
2019-09-24 12:50:00,86.71,86.76,86.68,86.7,7713.0,79.5878,79.6337,79.5603,79.5786,7713.0
2019-09-24 13:00:00,86.7,86.73,86.59,86.66,19482.0,79.5786,79.6061,79.4776,79.5419,19482.0
2019-09-24 13:10:00,86.65,86.65,86.52,86.62,8367.0,79.5327,79.5327,79.4134,79.5052,8367.0
2019-09-24 13:20:00,86.6,86.64,86.52,86.62,13027.0,79.4868,79.5235,79.4134,79.5052,13027.0
2019-09-24 13:30:00,86.62,86.75,86.58,86.69,14865.0,79.5052,79.6245,79.4685,79.5694,14865.0
2019-09-24 13:40:00,86.7,86.81,86.67,86.8,12212.0,79.5786,79.6796,79.5511,79.6704,12212.0
2019-09-24 13:50:00,86.79,86.9,86.79,86.86,10962.0,79.6612,79.7622,79.6612,79.7255,10962.0
2019-09-24 14:00:00,86.86,86.87,86.68,86.72,12386.0,79.7255,79.7346,79.5603,79.597,12386.0
2019-09-24 14:10:00,86.71,87.23,86.71,87.18,11894.0,79.5878,80.0651,79.5878,80.0192,11894.0
2019-09-24 14:20:00,87.16,87.2,87.14,87.17,23726.0,80.0008,80.0375,79.9825,80.01,23726.0
2019-09-24 14:30:00,87.15,87.26,87.05,87.15,11040.0,79.9916,80.0926,79.8999,79.9916,11040.0
2019-09-24 14:40:00,87.11,87.11,86.96,87.0,21569.0,79.9549,79.9549,79.8173,79.854,21569.0
2019-09-24 14:50:00,87.0,87.21,86.99,87.1,14631.0,79.854,80.0467,79.8448,79.9458,14631.0
2019-09-24 15:00:00,87.13,87.13,86.96,87.01,25940.0,79.9733,79.9733,79.8173,79.8631,25940.0
2019-09-24 15:10:00,87.0,87.02,86.89,86.9,13730.0,79.854,79.8723,79.753,79.7622,13730.0
2019-09-24 15:20:00,86.9,86.93,86.73,86.83,12437.0,79.7622,79.7897,79.6061,79.6979,12437.0
2019-09-24 15:30:00,86.82,86.85,86.75,86.85,19315.0,79.6888,79.7163,79.6245,79.7163,19315.0
2019-09-24 15:40:00,86.83,86.99,86.82,86.97,26609.0,79.6979,79.8448,79.6888,79.8264,26609.0
2019-09-24 15:50:00,86.96,87.05,86.86,86.96,97743.0,79.8173,79.8999,79.7255,79.8173,97743.0
2019-09-25 09:30:00,86.98,87.39,86.97,87.02,21182.0,79.8356,80.2119,79.8264,79.8723,21182.0
2019-09-25 09:40:00,87.02,87.24,87.02,87.13,5612.0,79.8723,80.0743,79.8723,79.9733,5612.0
2019-09-25 09:50:00,87.11,87.28,87.03,87.21,15883.0,79.9549,80.111,79.8815,80.0467,15883.0
2019-09-25 10:00:00,87.21,87.22,86.92,87.04,42638.0,80.0467,80.0559,79.7805,79.8907,42638.0
2019-09-25 10:10:00,87.01,87.03,86.85,86.91,4205.0,79.8631,79.8815,79.7163,79.7714,4205.0
2019-09-25 10:20:00,86.92,86.93,86.79,86.9,21388.0,79.7805,79.7897,79.6612,79.7622,21388.0
2019-09-25 10:30:00,86.88,87.13,86.86,87.03,40979.0,79.7438,79.9733,79.7255,79.8815,40979.0
2019-09-25 10:40:00,87.0,87.02,86.81,86.81,8031.0,79.854,79.8723,79.6796,79.6796,8031.0
2019-09-25 10:50:00,86.83,87.02,86.81,86.97,9407.0,79.6979,79.8723,79.6796,79.8264,9407.0
2019-09-25 11:00:00,86.95,86.99,86.82,86.84,10051.0,79.8081,79.8448,79.6888,79.7071,10051.0
2019-09-25 11:10:00,86.84,86.84,86.76,86.83,12611.0,79.7071,79.7071,79.6337,79.6979,12611.0
2019-09-25 11:20:00,86.87,86.87,86.74,86.78,5933.0,79.7346,79.7346,79.6153,79.652,5933.0
2019-09-25 11:30:00,86.76,86.76,86.67,86.69,26609.0,79.6337,79.6337,79.5511,79.5694,26609.0
2019-09-25 11:40:00,86.72,86.72,86.43,86.53,8634.0,79.597,79.597,79.3308,79.4226,8634.0
2019-09-25 11:50:00,86.49,86.55,86.44,86.53,6957.0,79.3859,79.4409,79.34,79.4226,6957.0
2019-09-25 12:00:00,86.53,86.56,86.47,86.56,7996.0,79.4226,79.4501,79.3675,79.4501,7996.0
2019-09-25 12:10:00,86.56,86.58,86.41,86.43,9170.0,79.4501,79.4685,79.3124,79.3308,9170.0
2019-09-25 12:20:00,86.44,86.45,86.31,86.36,13328.0,79.34,79.3491,79.2206,79.2665,13328.0
2019-09-25 12:30:00,86.36,86.37,86.28,86.28,8083.0,79.2665,79.2757,79.1931,79.1931,8083.0
2019-09-25 12:40:00,86.29,86.29,86.22,86.25,6689.0,79.2023,79.2023,79.138,79.1656,6689.0
2019-09-25 12:50:00,86.25,86.31,86.18,86.21,7406.0,79.1656,79.2206,79.1013,79.1289,7406.0
2019-09-25 13:00:00,86.2,86.27,86.18,86.25,6992.0,79.1197,79.1839,79.1013,79.1656,6992.0
2019-09-25 13:10:00,86.25,86.31,86.2,86.28,7507.0,79.1656,79.2206,79.1197,79.1931,7507.0
2019-09-25 13:20:00,86.27,86.28,86.2,86.22,7924.0,79.1839,79.1931,79.1197,79.138,7924.0
2019-09-25 13:30:00,86.22,86.22,86.11,86.12,12915.0,79.138,79.138,79.0371,79.0463,12915.0
2019-09-25 13:40:00,86.12,86.15,86.03,86.03,10594.0,79.0463,79.0738,78.9636,78.9636,10594.0
2019-09-25 13:50:00,86.03,86.12,86.02,86.05,9610.0,78.9636,79.0463,78.9545,78.982,9610.0
2019-09-25 14:00:00,86.04,86.11,86.01,86.08,17999.0,78.9728,79.0371,78.9453,79.0095,17999.0
2019-09-25 14:10:00,86.09,86.17,86.02,86.17,10989.0,79.0187,79.0921,78.9545,79.0921,10989.0
2019-09-25 14:20:00,86.16,86.17,86.12,86.15,11005.0,79.083,79.0921,79.0463,79.0738,11005.0
2019-09-25 14:30:00,86.15,86.17,86.05,86.07,15389.0,79.0738,79.0921,78.982,79.0004,15389.0
2019-09-25 14:40:00,86.08,86.1,86.03,86.09,14361.0,79.0095,79.0279,78.9636,79.0187,14361.0
2019-09-25 14:50:00,86.09,86.19,86.09,86.18,9894.0,79.0187,79.1105,79.0187,79.1013,9894.0
2019-09-25 15:00:00,86.17,86.21,86.15,86.19,17468.0,79.0921,79.1289,79.0738,79.1105,17468.0
2019-09-25 15:10:00,86.19,86.29,86.18,86.24,18439.0,79.1105,79.2023,79.1013,79.1564,18439.0
2019-09-25 15:20:00,86.25,86.31,86.21,86.22,31067.0,79.1656,79.2206,79.1289,79.138,31067.0
2019-09-25 15:30:00,86.22,86.28,86.21,86.21,25251.0,79.138,79.1931,79.1289,79.1289,25251.0
2019-09-25 15:40:00,86.21,86.25,86.19,86.2,42767.0,79.1289,79.1656,79.1105,79.1197,42767.0
2019-09-25 15:50:00,86.22,86.26,86.09,86.1,182834.0,79.138,79.1748,79.0187,79.0279,182834.0
2019-09-26 09:30:00,86.3,86.43,86.09,86.32,15136.0,79.2115,79.3308,79.0187,79.2298,15136.0
2019-09-26 09:40:00,86.37,86.37,86.1,86.22,4309.0,79.2757,79.2757,79.0279,79.138,4309.0
2019-09-26 09:50:00,86.25,86.25,85.99,85.99,12387.0,79.1656,79.1656,78.9269,78.9269,12387.0
2019-09-26 10:00:00,86.02,86.2,86.0,86.05,11540.0,78.9545,79.1197,78.9361,78.982,11540.0
2019-09-26 10:10:00,86.04,86.05,85.85,85.88,13111.0,78.9728,78.982,78.7984,78.826,13111.0
2019-09-26 10:20:00,85.89,85.99,85.85,85.98,17473.0,78.8351,78.9269,78.7984,78.9178,17473.0
2019-09-26 10:30:00,85.97,86.0,85.88,85.94,7010.0,78.9086,78.9361,78.826,78.881,7010.0
2019-09-26 10:40:00,85.91,85.93,85.84,85.89,5930.0,78.8535,78.8719,78.7893,78.8351,5930.0
2019-09-26 10:50:00,85.9,85.95,85.83,85.95,5003.0,78.8443,78.8902,78.7801,78.8902,5003.0
2019-09-26 11:00:00,85.94,85.96,85.89,85.95,7211.0,78.881,78.8994,78.8351,78.8902,7211.0
2019-09-26 11:10:00,85.95,86.06,85.93,86.02,5412.0,78.8902,78.9912,78.8719,78.9545,5412.0
2019-09-26 11:20:00,86.02,86.14,85.92,86.14,5180.0,78.9545,79.0646,78.8627,79.0646,5180.0
2019-09-26 11:30:00,86.15,86.24,86.13,86.23,5542.0,79.0738,79.1564,79.0554,79.1472,5542.0
2019-09-26 11:40:00,86.25,86.27,86.15,86.17,6639.0,79.1656,79.1839,79.0738,79.0921,6639.0
2019-09-26 11:50:00,86.19,86.28,86.15,86.27,4640.0,79.1105,79.1931,79.0738,79.1839,4640.0
2019-09-26 12:00:00,86.29,86.36,86.23,86.34,12206.0,79.2023,79.2665,79.1472,79.2482,12206.0
2019-09-26 12:10:00,86.34,86.48,86.3,86.47,7207.0,79.2482,79.3767,79.2115,79.3675,7207.0
2019-09-26 12:20:00,86.46,86.6,86.45,86.55,4453.0,79.3583,79.4868,79.3491,79.4409,4453.0
2019-09-26 12:30:00,86.56,86.62,86.53,86.62,5151.0,79.4501,79.5052,79.4226,79.5052,5151.0
2019-09-26 12:40:00,86.61,86.77,86.56,86.76,5137.0,79.496,79.6429,79.4501,79.6337,5137.0
2019-09-26 12:50:00,86.76,86.88,86.71,86.86,5665.0,79.6337,79.7438,79.5878,79.7255,5665.0
2019-09-26 13:00:00,86.83,86.96,86.82,86.9,6406.0,79.6979,79.8173,79.6888,79.7622,6406.0
2019-09-26 13:10:00,86.92,86.92,86.84,86.88,5163.0,79.7805,79.7805,79.7071,79.7438,5163.0
2019-09-26 13:20:00,86.89,86.91,86.84,86.88,4955.0,79.753,79.7714,79.7071,79.7438,4955.0
2019-09-26 13:30:00,86.88,86.99,86.87,86.98,11146.0,79.7438,79.8448,79.7346,79.8356,11146.0
2019-09-26 13:40:00,86.96,87.08,86.96,87.0,9319.0,79.8173,79.9274,79.8173,79.854,9319.0
2019-09-26 13:50:00,87.02,87.06,86.97,86.99,3871.0,79.8723,79.909,79.8264,79.8448,3871.0
2019-09-26 14:00:00,87.0,87.21,87.0,87.2,6304.0,79.854,80.0467,79.854,80.0375,6304.0
2019-09-26 14:10:00,87.19,87.22,87.08,87.17,7951.0,80.0284,80.0559,79.9274,80.01,7951.0
2019-09-26 14:20:00,87.17,87.19,87.14,87.18,4497.0,80.01,80.0284,79.9825,80.0192,4497.0
2019-09-26 14:30:00,87.18,87.23,87.15,87.17,8372.0,80.0192,80.0651,79.9916,80.01,8372.0
2019-09-26 14:40:00,87.18,87.2,87.16,87.17,6055.0,80.0192,80.0375,80.0008,80.01,6055.0
2019-09-26 14:50:00,87.17,87.18,87.08,87.09,7229.0,80.01,80.0192,79.9274,79.9366,7229.0
2019-09-26 15:00:00,87.1,87.17,87.06,87.12,9169.0,79.9458,80.01,79.909,79.9641,9169.0
2019-09-26 15:10:00,87.13,87.15,87.1,87.14,11351.0,79.9733,79.9916,79.9458,79.9825,11351.0
2019-09-26 15:20:00,87.14,87.21,87.1,87.13,13024.0,79.9825,80.0467,79.9458,79.9733,13024.0
2019-09-26 15:30:00,87.16,87.19,87.11,87.11,17149.0,80.0008,80.0284,79.9549,79.9549,17149.0
2019-09-26 15:40:00,87.1,87.11,86.97,86.99,16114.0,79.9458,79.9549,79.8264,79.8448,16114.0
2019-09-26 15:50:00,86.99,87.02,86.79,86.84,69969.0,79.8448,79.8723,79.6612,79.7071,69969.0
2019-09-27 09:30:00,87.05,87.32,86.63,86.64,14187.0,79.8999,80.1477,79.5144,79.5235,14187.0
2019-09-27 09:40:00,86.62,86.62,86.22,86.22,2074.0,79.5052,79.5052,79.138,79.138,2074.0
2019-09-27 09:50:00,86.2,86.28,86.14,86.16,4019.0,79.1197,79.1931,79.0646,79.083,4019.0
2019-09-27 10:00:00,86.14,86.21,86.11,86.11,21401.0,79.0646,79.1289,79.0371,79.0371,21401.0
2019-09-27 10:10:00,86.11,86.17,85.97,86.12,22548.0,79.0371,79.0921,78.9086,79.0463,22548.0
2019-09-27 10:20:00,86.12,86.26,86.07,86.16,19131.0,79.0463,79.1748,79.0004,79.083,19131.0
2019-09-27 10:30:00,86.21,86.23,86.1,86.15,12973.0,79.1289,79.1472,79.0279,79.0738,12973.0
2019-09-27 10:40:00,86.19,86.52,86.17,86.52,10131.0,79.1105,79.4134,79.0921,79.4134,10131.0
2019-09-27 10:50:00,86.53,86.62,86.53,86.62,29234.0,79.4226,79.5052,79.4226,79.5052,29234.0
2019-09-27 11:00:00,86.64,86.66,86.5,86.51,16512.0,79.5235,79.5419,79.395,79.4042,16512.0
2019-09-27 11:10:00,86.5,86.56,86.46,86.49,16442.0,79.395,79.4501,79.3583,79.3859,16442.0
2019-09-27 11:20:00,86.5,86.52,86.39,86.48,11315.0,79.395,79.4134,79.2941,79.3767,11315.0
2019-09-27 11:30:00,86.48,86.49,86.0,86.1,25983.0,79.3767,79.3859,78.9361,79.0279,25983.0
2019-09-27 11:40:00,86.06,86.19,86.0,86.18,34209.0,78.9912,79.1105,78.9361,79.1013,34209.0
2019-09-27 11:50:00,86.14,86.2,86.1,86.11,11871.0,79.0646,79.1197,79.0279,79.0371,11871.0
2019-09-27 12:00:00,86.14,86.15,85.99,86.02,44360.0,79.0646,79.0738,78.9269,78.9545,44360.0
2019-09-27 12:10:00,86.03,86.08,85.97,86.01,61950.0,78.9636,79.0095,78.9086,78.9453,61950.0
2019-09-27 12:20:00,86.0,86.09,86.0,86.06,19481.0,78.9361,79.0187,78.9361,78.9912,19481.0
2019-09-27 12:30:00,86.06,86.08,85.99,86.06,8775.0,78.9912,79.0095,78.9269,78.9912,8775.0
2019-09-27 12:40:00,86.07,86.13,86.0,86.0,9167.0,79.0004,79.0554,78.9361,78.9361,9167.0
2019-09-27 12:50:00,86.0,86.07,85.96,85.97,8253.0,78.9361,79.0004,78.8994,78.9086,8253.0
2019-09-27 13:00:00,85.96,86.17,85.96,86.16,8310.0,78.8994,79.0921,78.8994,79.083,8310.0
2019-09-27 13:10:00,86.17,86.19,86.06,86.14,21909.0,79.0921,79.1105,78.9912,79.0646,21909.0
2019-09-27 13:20:00,86.13,86.18,86.07,86.17,5809.0,79.0554,79.1013,79.0004,79.0921,5809.0
2019-09-27 13:30:00,86.16,86.25,86.08,86.1,43560.0,79.083,79.1656,79.0095,79.0279,43560.0
2019-09-27 13:40:00,86.13,86.14,86.01,86.01,11780.0,79.0554,79.0646,78.9453,78.9453,11780.0
2019-09-27 13:50:00,86.02,86.04,85.96,86.0,21544.0,78.9545,78.9728,78.8994,78.9361,21544.0
2019-09-27 14:00:00,86.0,86.01,85.88,85.88,8327.0,78.9361,78.9453,78.826,78.826,8327.0
2019-09-27 14:10:00,85.89,85.9,85.83,85.83,7853.0,78.8351,78.8443,78.7801,78.7801,7853.0
2019-09-27 14:20:00,85.83,85.84,85.67,85.73,11257.0,78.7801,78.7893,78.6332,78.6883,11257.0
2019-09-27 14:30:00,85.72,85.75,85.63,85.66,13508.0,78.6791,78.7066,78.5965,78.624,13508.0
2019-09-27 14:40:00,85.64,85.67,85.43,85.49,21903.0,78.6057,78.6332,78.4129,78.468,21903.0
2019-09-27 14:50:00,85.48,85.55,85.44,85.52,10684.0,78.4588,78.5231,78.4221,78.4955,10684.0
2019-09-27 15:00:00,85.52,85.62,85.5,85.54,17481.0,78.4955,78.5873,78.4772,78.5139,17481.0
2019-09-27 15:10:00,85.53,85.66,85.48,85.63,25944.0,78.5047,78.624,78.4588,78.5965,25944.0
2019-09-27 15:20:00,85.64,85.72,85.63,85.66,15842.0,78.6057,78.6791,78.5965,78.624,15842.0
2019-09-27 15:30:00,85.65,85.93,85.64,85.93,27385.0,78.6149,78.8719,78.6057,78.8719,27385.0
2019-09-27 15:40:00,85.92,85.99,85.89,85.97,36526.0,78.8627,78.9269,78.8351,78.9086,36526.0
2019-09-27 15:50:00,85.98,86.25,85.95,86.23,103770.0,78.9178,79.1656,78.8902,79.1472,103770.0
2019-09-30 09:30:00,85.85,86.11,85.73,86.06,16977.0,79.1672,79.4069,79.0565,79.3608,16977.0
2019-09-30 09:40:00,86.05,86.27,86.02,86.23,6979.0,79.3516,79.5545,79.3239,79.5176,6979.0
2019-09-30 09:50:00,86.26,86.27,86.02,86.02,5700.0,79.5452,79.5545,79.3239,79.3239,5700.0
2019-09-30 10:00:00,85.97,86.3,85.97,86.21,10787.0,79.2778,79.5821,79.2778,79.4991,10787.0
2019-09-30 10:10:00,86.2,86.37,86.15,86.24,16890.0,79.4899,79.6467,79.4438,79.5268,16890.0
2019-09-30 10:20:00,86.22,86.22,86.11,86.22,7105.0,79.5084,79.5084,79.4069,79.5084,7105.0
2019-09-30 10:30:00,86.24,86.35,86.2,86.29,10578.0,79.5268,79.6282,79.4899,79.5729,10578.0
2019-09-30 10:40:00,86.29,86.47,86.28,86.41,8743.0,79.5729,79.7389,79.5637,79.6836,8743.0
2019-09-30 10:50:00,86.41,86.47,86.3,86.3,7276.0,79.6836,79.7389,79.5821,79.5821,7276.0
2019-09-30 11:00:00,86.34,86.42,86.33,86.42,6878.0,79.619,79.6928,79.6098,79.6928,6878.0
2019-09-30 11:10:00,86.45,86.46,86.39,86.43,3160.0,79.7205,79.7297,79.6651,79.702,3160.0
2019-09-30 11:20:00,86.41,86.55,86.41,86.55,14900.0,79.6836,79.8127,79.6836,79.8127,14900.0
2019-09-30 11:30:00,86.55,86.69,86.55,86.66,7600.0,79.8127,79.9418,79.8127,79.9141,7600.0
2019-09-30 11:40:00,86.67,86.8,86.67,86.76,4713.0,79.9233,80.0432,79.9233,80.0063,4713.0
2019-09-30 11:50:00,86.8,86.84,86.72,86.81,9916.0,80.0432,80.0801,79.9694,80.0524,9916.0
2019-09-30 12:00:00,86.81,86.85,86.78,86.82,10262.0,80.0524,80.0893,80.0248,80.0616,10262.0
2019-09-30 12:10:00,86.82,87.02,86.82,87.0,9208.0,80.0616,80.2461,80.0616,80.2276,9208.0
2019-09-30 12:20:00,87.0,87.04,86.84,86.86,10500.0,80.2276,80.2645,80.0801,80.0985,10500.0
2019-09-30 12:30:00,86.85,86.85,86.73,86.76,7180.0,80.0893,80.0893,79.9787,80.0063,7180.0
2019-09-30 12:40:00,86.76,86.79,86.73,86.74,3287.0,80.0063,80.034,79.9787,79.9879,3287.0
2019-09-30 12:50:00,86.74,86.74,86.63,86.65,6225.0,79.9879,79.9879,79.8864,79.9049,6225.0
2019-09-30 13:00:00,86.63,86.64,86.52,86.54,7346.0,79.8864,79.8957,79.785,79.8034,7346.0
2019-09-30 13:10:00,86.54,86.64,86.54,86.58,5689.0,79.8034,79.8957,79.8034,79.8403,5689.0
2019-09-30 13:20:00,86.59,86.64,86.57,86.59,15729.0,79.8496,79.8957,79.8311,79.8496,15729.0
2019-09-30 13:30:00,86.59,86.59,86.5,86.55,6252.0,79.8496,79.8496,79.7666,79.8127,6252.0
2019-09-30 13:40:00,86.56,86.57,86.52,86.57,6841.0,79.8219,79.8311,79.785,79.8311,6841.0
2019-09-30 13:50:00,86.56,86.56,86.47,86.5,5038.0,79.8219,79.8219,79.7389,79.7666,5038.0
2019-09-30 14:00:00,86.49,86.66,86.45,86.65,17673.0,79.7573,79.9141,79.7205,79.9049,17673.0
2019-09-30 14:10:00,86.64,86.75,86.61,86.75,5907.0,79.8957,79.9971,79.868,79.9971,5907.0
2019-09-30 14:20:00,86.75,86.79,86.72,86.74,8043.0,79.9971,80.034,79.9694,79.9879,8043.0
2019-09-30 14:30:00,86.73,86.75,86.69,86.73,8545.0,79.9787,79.9971,79.9418,79.9787,8545.0
2019-09-30 14:40:00,86.73,86.74,86.68,86.72,11583.0,79.9787,79.9879,79.9325,79.9694,11583.0
2019-09-30 14:50:00,86.72,86.77,86.71,86.74,9413.0,79.9694,80.0155,79.9602,79.9879,9413.0
2019-09-30 15:00:00,86.73,86.73,86.64,86.64,22439.0,79.9787,79.9787,79.8957,79.8957,22439.0
2019-09-30 15:10:00,86.65,86.65,86.53,86.56,15793.0,79.9049,79.9049,79.7942,79.8219,15793.0
2019-09-30 15:20:00,86.56,86.57,86.51,86.55,21620.0,79.8219,79.8311,79.7758,79.8127,21620.0
2019-09-30 15:30:00,86.55,86.65,86.53,86.65,57534.0,79.8127,79.9049,79.7942,79.9049,57534.0
2019-09-30 15:40:00,86.65,86.65,86.46,86.52,63343.0,79.9049,79.9049,79.7297,79.785,63343.0
2019-09-30 15:50:00,86.49,86.66,86.45,86.54,149122.0,79.7573,79.9141,79.7205,79.8034,149122.0
2019-10-01 09:30:00,86.87,87.0,86.52,86.94,11918.0,80.1078,80.2276,79.785,80.1723,11918.0
2019-10-01 09:40:00,87.0,87.29,86.94,87.15,18042.0,80.2276,80.4951,80.1723,80.366,18042.0
2019-10-01 09:50:00,87.13,87.29,86.95,87.03,12706.0,80.3475,80.4951,80.1815,80.2553,12706.0
2019-10-01 10:00:00,87.02,87.02,86.73,86.86,15908.0,80.2461,80.2461,79.9787,80.0985,15908.0
2019-10-01 10:10:00,86.85,87.04,86.81,87.02,8417.0,80.0893,80.2645,80.0524,80.2461,8417.0
2019-10-01 10:20:00,87.02,87.14,86.86,87.12,12024.0,80.2461,80.3567,80.0985,80.3383,12024.0
2019-10-01 10:30:00,87.11,87.29,87.08,87.28,20142.0,80.3291,80.4951,80.3014,80.4858,20142.0
2019-10-01 10:40:00,87.28,87.45,87.28,87.4,31361.0,80.4858,80.6426,80.4858,80.5965,31361.0
2019-10-01 10:50:00,87.4,87.59,87.33,87.33,42974.0,80.5965,80.7717,80.5319,80.5319,42974.0
2019-10-01 11:00:00,87.32,87.32,86.96,87.2,22799.0,80.5227,80.5227,80.1908,80.4121,22799.0
2019-10-01 11:10:00,87.22,87.22,87.05,87.1,11543.0,80.4305,80.4305,80.2737,80.3199,11543.0
2019-10-01 11:20:00,87.09,87.18,87.08,87.08,12816.0,80.3106,80.3936,80.3014,80.3014,12816.0
2019-10-01 11:30:00,87.1,87.14,86.93,86.93,35781.0,80.3199,80.3567,80.1631,80.1631,35781.0
2019-10-01 11:40:00,86.9,86.96,86.75,86.75,7465.0,80.1354,80.1908,79.9971,79.9971,7465.0
2019-10-01 11:50:00,86.75,86.78,86.65,86.68,6931.0,79.9971,80.0248,79.9049,79.9325,6931.0
2019-10-01 12:00:00,86.69,86.7,86.57,86.58,10804.0,79.9418,79.951,79.8311,79.8403,10804.0
2019-10-01 12:10:00,86.55,86.55,86.32,86.37,20963.0,79.8127,79.8127,79.6006,79.6467,20963.0
2019-10-01 12:20:00,86.33,86.38,86.29,86.38,9589.0,79.6098,79.6559,79.5729,79.6559,9589.0
2019-10-01 12:30:00,86.39,86.46,86.35,86.41,8900.0,79.6651,79.7297,79.6282,79.6836,8900.0
2019-10-01 12:40:00,86.42,86.55,86.42,86.44,6807.0,79.6928,79.8127,79.6928,79.7112,6807.0
2019-10-01 12:50:00,86.45,86.47,86.35,86.35,6033.0,79.7205,79.7389,79.6282,79.6282,6033.0
2019-10-01 13:00:00,86.34,86.42,86.33,86.38,10698.0,79.619,79.6928,79.6098,79.6559,10698.0
2019-10-01 13:10:00,86.35,86.43,86.29,86.43,9090.0,79.6282,79.702,79.5729,79.702,9090.0
2019-10-01 13:20:00,86.45,86.52,86.41,86.51,8488.0,79.7205,79.785,79.6836,79.7758,8488.0
2019-10-01 13:30:00,86.49,86.5,86.4,86.45,5814.0,79.7573,79.7666,79.6743,79.7205,5814.0
2019-10-01 13:40:00,86.46,86.5,86.4,86.47,11365.0,79.7297,79.7666,79.6743,79.7389,11365.0
2019-10-01 13:50:00,86.47,86.49,86.43,86.48,9291.0,79.7389,79.7573,79.702,79.7481,9291.0
2019-10-01 14:00:00,86.49,86.5,86.3,86.33,27224.0,79.7573,79.7666,79.5821,79.6098,27224.0
2019-10-01 14:10:00,86.31,86.48,86.31,86.46,16657.0,79.5913,79.7481,79.5913,79.7297,16657.0
2019-10-01 14:20:00,86.46,86.49,86.42,86.47,14759.0,79.7297,79.7573,79.6928,79.7389,14759.0
2019-10-01 14:30:00,86.47,86.52,86.43,86.47,14191.0,79.7389,79.785,79.702,79.7389,14191.0
2019-10-01 14:40:00,86.48,86.51,86.4,86.41,34131.0,79.7481,79.7758,79.6743,79.6836,34131.0
2019-10-01 14:50:00,86.42,86.44,86.33,86.34,11538.0,79.6928,79.7112,79.6098,79.619,11538.0
2019-10-01 15:00:00,86.35,86.37,86.28,86.32,10858.0,79.6282,79.6467,79.5637,79.6006,10858.0
2019-10-01 15:10:00,86.31,86.31,86.11,86.13,17749.0,79.5913,79.5913,79.4069,79.4254,17749.0
2019-10-01 15:20:00,86.13,86.29,86.1,86.27,16410.0,79.4254,79.5729,79.3977,79.5545,16410.0
2019-10-01 15:30:00,86.26,86.27,86.13,86.15,19073.0,79.5452,79.5545,79.4254,79.4438,19073.0
2019-10-01 15:40:00,86.14,86.15,85.99,86.0,35798.0,79.4346,79.4438,79.2963,79.3055,35798.0
2019-10-01 15:50:00,86.02,86.3,86.0,86.15,127451.0,79.3239,79.5821,79.3055,79.4438,127451.0
2019-10-02 09:30:00,85.63,85.98,85.55,85.68,17410.0,78.9643,79.287,78.8905,79.0104,17410.0
2019-10-02 09:40:00,85.73,85.83,85.26,85.26,19914.0,79.0565,79.1487,78.6231,78.6231,19914.0
2019-10-02 09:50:00,85.22,85.33,85.09,85.33,7051.0,78.5862,78.6876,78.4663,78.6876,7051.0
2019-10-02 10:00:00,85.26,85.26,84.9,84.95,16260.0,78.6231,78.6231,78.2911,78.3372,16260.0
2019-10-02 10:10:00,84.95,85.06,84.82,84.96,24391.0,78.3372,78.4387,78.2173,78.3464,24391.0
2019-10-02 10:20:00,84.96,84.99,84.61,84.7,10198.0,78.3464,78.3741,78.0237,78.1067,10198.0
2019-10-02 10:30:00,84.69,84.74,84.61,84.66,16094.0,78.0975,78.1436,78.0237,78.0698,16094.0
2019-10-02 10:40:00,84.65,84.75,84.59,84.75,6841.0,78.0606,78.1528,78.0052,78.1528,6841.0
2019-10-02 10:50:00,84.76,84.92,84.74,84.87,14042.0,78.162,78.3096,78.1436,78.2634,14042.0
2019-10-02 11:00:00,84.86,85.08,84.86,85.04,20979.0,78.2542,78.4571,78.2542,78.4202,20979.0
2019-10-02 11:10:00,85.04,85.15,84.98,85.15,15179.0,78.4202,78.5216,78.3649,78.5216,15179.0
2019-10-02 11:20:00,85.14,85.2,84.95,84.95,14956.0,78.5124,78.5678,78.3372,78.3372,14956.0
2019-10-02 11:30:00,84.95,84.96,84.83,84.93,11804.0,78.3372,78.3464,78.2266,78.3188,11804.0
2019-10-02 11:40:00,84.95,85.08,84.95,85.03,6961.0,78.3372,78.4571,78.3372,78.411,6961.0
2019-10-02 11:50:00,85.05,85.2,85.0,85.2,9456.0,78.4294,78.5678,78.3833,78.5678,9456.0
2019-10-02 12:00:00,85.22,85.22,85.01,85.03,7372.0,78.5862,78.5862,78.3925,78.411,7372.0
2019-10-02 12:10:00,85.01,85.01,84.79,84.86,14343.0,78.3925,78.3925,78.1897,78.2542,14343.0
2019-10-02 12:20:00,84.86,84.9,84.82,84.9,9144.0,78.2542,78.2911,78.2173,78.2911,9144.0
2019-10-02 12:30:00,84.92,84.95,84.81,84.82,8797.0,78.3096,78.3372,78.2081,78.2173,8797.0
2019-10-02 12:40:00,84.83,84.83,84.55,84.56,10979.0,78.2266,78.2266,77.9684,77.9776,10979.0
2019-10-02 12:50:00,84.55,84.61,84.48,84.59,11002.0,77.9684,78.0237,77.9038,78.0052,11002.0
2019-10-02 13:00:00,84.57,84.8,84.54,84.79,11847.0,77.9868,78.1989,77.9591,78.1897,11847.0
2019-10-02 13:10:00,84.8,84.88,84.79,84.83,6261.0,78.1989,78.2727,78.1897,78.2266,6261.0
2019-10-02 13:20:00,84.83,84.87,84.79,84.85,7211.0,78.2266,78.2634,78.1897,78.245,7211.0
2019-10-02 13:30:00,84.85,84.85,84.74,84.8,9049.0,78.245,78.245,78.1436,78.1989,9049.0
2019-10-02 13:40:00,84.79,84.85,84.78,84.79,11555.0,78.1897,78.245,78.1804,78.1897,11555.0
2019-10-02 13:50:00,84.79,84.93,84.75,84.93,6607.0,78.1897,78.3188,78.1528,78.3188,6607.0
2019-10-02 14:00:00,84.93,85.04,84.9,85.02,8736.0,78.3188,78.4202,78.2911,78.4018,8736.0
2019-10-02 14:10:00,85.03,85.1,84.99,85.07,7397.0,78.411,78.4755,78.3741,78.4479,7397.0
2019-10-02 14:20:00,85.08,85.25,85.07,85.23,11850.0,78.4571,78.6139,78.4479,78.5954,11850.0
2019-10-02 14:30:00,85.24,85.32,85.2,85.31,8042.0,78.6046,78.6784,78.5678,78.6692,8042.0
2019-10-02 14:40:00,85.33,85.39,85.28,85.39,14367.0,78.6876,78.743,78.6415,78.743,14367.0
2019-10-02 14:50:00,85.37,85.37,85.26,85.28,13416.0,78.7245,78.7245,78.6231,78.6415,13416.0
2019-10-02 15:00:00,85.29,85.3,85.13,85.22,12920.0,78.6507,78.66,78.5032,78.5862,12920.0
2019-10-02 15:10:00,85.23,85.37,85.23,85.31,11655.0,78.5954,78.7245,78.5954,78.6692,11655.0
2019-10-02 15:20:00,85.31,85.37,85.2,85.22,16670.0,78.6692,78.7245,78.5678,78.5862,16670.0
2019-10-02 15:30:00,85.2,85.28,85.15,85.2,18068.0,78.5678,78.6415,78.5216,78.5678,18068.0
2019-10-02 15:40:00,85.22,85.32,85.21,85.22,23118.0,78.5862,78.6784,78.577,78.5862,23118.0
2019-10-02 15:50:00,85.22,85.27,85.04,85.1,143438.0,78.5862,78.6323,78.4202,78.4755,143438.0
2019-10-03 09:30:00,84.92,85.55,84.92,85.55,12206.0,78.3096,78.8905,78.3096,78.8905,12206.0
2019-10-03 09:40:00,85.42,85.56,85.21,85.22,2771.0,78.7706,78.8997,78.577,78.5862,2771.0
2019-10-03 09:50:00,85.18,85.35,85.11,85.14,9533.0,78.5493,78.7061,78.4848,78.5124,9533.0
2019-10-03 10:00:00,85.13,85.13,84.28,84.31,22715.0,78.5032,78.5032,77.7194,77.747,22715.0
2019-10-03 10:10:00,84.29,84.57,84.29,84.54,14003.0,77.7286,77.9868,77.7286,77.9591,14003.0
2019-10-03 10:20:00,84.52,84.85,84.52,84.85,12249.0,77.9407,78.245,77.9407,78.245,12249.0
2019-10-03 10:30:00,84.83,84.94,84.75,84.9,7448.0,78.2266,78.328,78.1528,78.2911,7448.0
2019-10-03 10:40:00,84.89,84.9,84.75,84.78,9392.0,78.2819,78.2911,78.1528,78.1804,9392.0
2019-10-03 10:50:00,84.8,84.85,84.69,84.82,8744.0,78.1989,78.245,78.0975,78.2173,8744.0
2019-10-03 11:00:00,84.82,85.05,84.79,85.05,7179.0,78.2173,78.4294,78.1897,78.4294,7179.0
2019-10-03 11:10:00,85.04,85.11,84.94,85.1,12125.0,78.4202,78.4848,78.328,78.4755,12125.0
2019-10-03 11:20:00,85.12,85.12,84.92,85.03,10959.0,78.494,78.494,78.3096,78.411,10959.0
2019-10-03 11:30:00,85.03,85.04,84.87,84.9,7205.0,78.411,78.4202,78.2634,78.2911,7205.0
2019-10-03 11:40:00,84.89,84.91,84.85,84.9,7398.0,78.2819,78.3003,78.245,78.2911,7398.0
2019-10-03 11:50:00,84.9,84.96,84.89,84.9,6217.0,78.2911,78.3464,78.2819,78.2911,6217.0
2019-10-03 12:00:00,84.92,84.96,84.85,84.86,9652.0,78.3096,78.3464,78.245,78.2542,9652.0
2019-10-03 12:10:00,84.85,84.91,84.75,84.75,9133.0,78.245,78.3003,78.1528,78.1528,9133.0
2019-10-03 12:20:00,84.73,84.89,84.71,84.86,7904.0,78.1343,78.2819,78.1159,78.2542,7904.0
2019-10-03 12:30:00,84.85,84.93,84.85,84.93,8407.0,78.245,78.3188,78.245,78.3188,8407.0
2019-10-03 12:40:00,84.93,84.99,84.91,84.98,5551.0,78.3188,78.3741,78.3003,78.3649,5551.0
2019-10-03 12:50:00,84.98,85.02,84.92,85.01,7205.0,78.3649,78.4018,78.3096,78.3925,7205.0
2019-10-03 13:00:00,85.01,85.03,84.96,84.96,8986.0,78.3925,78.411,78.3464,78.3464,8986.0
2019-10-03 13:10:00,84.97,85.0,84.88,84.91,7612.0,78.3557,78.3833,78.2727,78.3003,7612.0
2019-10-03 13:20:00,84.92,84.93,84.85,84.85,5364.0,78.3096,78.3188,78.245,78.245,5364.0
2019-10-03 13:30:00,84.86,84.91,84.83,84.84,8666.0,78.2542,78.3003,78.2266,78.2358,8666.0
2019-10-03 13:40:00,84.85,84.97,84.85,84.96,6501.0,78.245,78.3557,78.245,78.3464,6501.0
2019-10-03 13:50:00,84.95,85.0,84.92,85.0,5587.0,78.3372,78.3833,78.3096,78.3833,5587.0
2019-10-03 14:00:00,84.98,84.99,84.85,84.85,14043.0,78.3649,78.3741,78.245,78.245,14043.0
2019-10-03 14:10:00,84.87,84.92,84.87,84.87,10340.0,78.2634,78.3096,78.2634,78.2634,10340.0
2019-10-03 14:20:00,84.88,85.02,84.85,85.02,8528.0,78.2727,78.4018,78.245,78.4018,8528.0
2019-10-03 14:30:00,85.03,85.08,84.99,85.0,12822.0,78.411,78.4571,78.3741,78.3833,12822.0
2019-10-03 14:40:00,85.0,85.0,84.91,84.93,9303.0,78.3833,78.3833,78.3003,78.3188,9303.0
2019-10-03 14:50:00,84.92,84.98,84.85,84.96,9338.0,78.3096,78.3649,78.245,78.3464,9338.0
2019-10-03 15:00:00,84.97,84.98,84.92,84.96,15777.0,78.3557,78.3649,78.3096,78.3464,15777.0
2019-10-03 15:10:00,84.97,85.06,84.96,85.01,21035.0,78.3557,78.4387,78.3464,78.3925,21035.0
2019-10-03 15:20:00,85.01,85.04,84.95,84.99,12919.0,78.3925,78.4202,78.3372,78.3741,12919.0
2019-10-03 15:30:00,85.01,85.01,84.93,84.94,22619.0,78.3925,78.3925,78.3188,78.328,22619.0
2019-10-03 15:40:00,84.95,84.95,84.86,84.87,41413.0,78.3372,78.3372,78.2542,78.2634,41413.0
2019-10-03 15:50:00,84.87,85.08,84.8,85.06,85772.0,78.2634,78.4571,78.1989,78.4387,85772.0
2019-10-04 09:30:00,85.37,85.82,85.35,85.81,14098.0,78.7245,79.1395,78.7061,79.1303,14098.0
2019-10-04 09:40:00,85.81,86.06,85.78,86.02,27094.0,79.1303,79.3608,79.1026,79.3239,27094.0
2019-10-04 09:50:00,85.97,85.97,85.81,85.94,7025.0,79.2778,79.2778,79.1303,79.2502,7025.0
2019-10-04 10:00:00,85.92,86.12,85.92,85.99,8543.0,79.2317,79.4161,79.2317,79.2963,8543.0
2019-10-04 10:10:00,86.02,86.1,85.94,86.1,9195.0,79.3239,79.3977,79.2502,79.3977,9195.0
2019-10-04 10:20:00,86.13,86.22,86.1,86.17,16130.0,79.4254,79.5084,79.3977,79.4622,16130.0
2019-10-04 10:30:00,86.14,86.18,86.06,86.12,10178.0,79.4346,79.4715,79.3608,79.4161,10178.0
2019-10-04 10:40:00,86.19,86.25,86.14,86.15,12925.0,79.4807,79.536,79.4346,79.4438,12925.0
2019-10-04 10:50:00,86.19,86.34,86.17,86.29,8629.0,79.4807,79.619,79.4622,79.5729,8629.0
2019-10-04 11:00:00,86.3,86.38,86.25,86.36,11637.0,79.5821,79.6559,79.536,79.6375,11637.0
2019-10-04 11:10:00,86.35,86.53,86.35,86.52,6317.0,79.6282,79.7942,79.6282,79.785,6317.0
2019-10-04 11:20:00,86.54,86.6,86.5,86.6,8373.0,79.8034,79.8588,79.7666,79.8588,8373.0
2019-10-04 11:30:00,86.55,86.67,86.53,86.63,8211.0,79.8127,79.9233,79.7942,79.8864,8211.0
2019-10-04 11:40:00,86.61,86.64,86.49,86.51,3317.0,79.868,79.8957,79.7573,79.7758,3317.0
2019-10-04 11:50:00,86.54,86.58,86.49,86.49,3095.0,79.8034,79.8403,79.7573,79.7573,3095.0
2019-10-04 12:00:00,86.48,86.51,86.46,86.47,6127.0,79.7481,79.7758,79.7297,79.7389,6127.0
2019-10-04 12:10:00,86.45,86.46,86.37,86.4,17332.0,79.7205,79.7297,79.6467,79.6743,17332.0
2019-10-04 12:20:00,86.39,86.41,86.32,86.33,19102.0,79.6651,79.6836,79.6006,79.6098,19102.0
2019-10-04 12:30:00,86.31,86.34,86.29,86.33,13393.0,79.5913,79.619,79.5729,79.6098,13393.0
2019-10-04 12:40:00,86.32,86.42,86.32,86.38,5709.0,79.6006,79.6928,79.6006,79.6559,5709.0
2019-10-04 12:50:00,86.39,86.46,86.38,86.45,8175.0,79.6651,79.7297,79.6559,79.7205,8175.0
2019-10-04 13:00:00,86.46,86.57,86.4,86.4,7533.0,79.7297,79.8311,79.6743,79.6743,7533.0
2019-10-04 13:10:00,86.41,86.43,86.3,86.36,10218.0,79.6836,79.702,79.5821,79.6375,10218.0
2019-10-04 13:20:00,86.39,86.4,86.33,86.35,2544.0,79.6651,79.6743,79.6098,79.6282,2544.0
2019-10-04 13:30:00,86.36,86.45,86.36,86.4,6559.0,79.6375,79.7205,79.6375,79.6743,6559.0
2019-10-04 13:40:00,86.39,86.44,86.34,86.41,6617.0,79.6651,79.7112,79.619,79.6836,6617.0
2019-10-04 13:50:00,86.41,86.42,86.35,86.36,4642.0,79.6836,79.6928,79.6282,79.6375,4642.0
2019-10-04 14:00:00,86.36,86.47,86.31,86.45,5610.0,79.6375,79.7389,79.5913,79.7205,5610.0
2019-10-04 14:10:00,86.46,86.49,86.44,86.46,5822.0,79.7297,79.7573,79.7112,79.7297,5822.0
2019-10-04 14:20:00,86.49,86.58,86.47,86.57,6019.0,79.7573,79.8403,79.7389,79.8311,6019.0
2019-10-04 14:30:00,86.56,86.63,86.56,86.59,8504.0,79.8219,79.8864,79.8219,79.8496,8504.0
2019-10-04 14:40:00,86.58,86.6,86.54,86.56,4961.0,79.8403,79.8588,79.8034,79.8219,4961.0
2019-10-04 14:50:00,86.55,86.62,86.54,86.59,10316.0,79.8127,79.8772,79.8034,79.8496,10316.0
2019-10-04 15:00:00,86.6,86.67,86.6,86.66,8681.0,79.8588,79.9233,79.8588,79.9141,8681.0
2019-10-04 15:10:00,86.66,86.67,86.55,86.61,8963.0,79.9141,79.9233,79.8127,79.868,8963.0
2019-10-04 15:20:00,86.62,86.69,86.57,86.65,13232.0,79.8772,79.9418,79.8311,79.9049,13232.0
2019-10-04 15:30:00,86.66,86.75,86.66,86.73,10032.0,79.9141,79.9971,79.9141,79.9787,10032.0
2019-10-04 15:40:00,86.75,86.83,86.69,86.82,23269.0,79.9971,80.0709,79.9418,80.0616,23269.0
2019-10-04 15:50:00,86.83,86.84,86.66,86.74,78195.0,80.0709,80.0801,79.9141,79.9879,78195.0
2019-10-07 09:30:00,86.6,86.6,86.36,86.42,13600.0,79.8588,79.8588,79.6375,79.6928,13600.0
2019-10-07 09:40:00,86.47,86.65,86.46,86.48,6236.0,79.7389,79.9049,79.7297,79.7481,6236.0
2019-10-07 09:50:00,86.49,86.61,86.44,86.48,10855.0,79.7573,79.868,79.7112,79.7481,10855.0
2019-10-07 10:00:00,86.49,86.68,86.49,86.66,9070.0,79.7573,79.9325,79.7573,79.9141,9070.0
2019-10-07 10:10:00,86.65,86.8,86.55,86.61,10204.0,79.9049,80.0432,79.8127,79.868,10204.0
2019-10-07 10:20:00,86.64,86.68,86.6,86.61,6310.0,79.8957,79.9325,79.8588,79.868,6310.0
2019-10-07 10:30:00,86.61,86.63,86.54,86.54,6878.0,79.868,79.8864,79.8034,79.8034,6878.0
2019-10-07 10:40:00,86.55,86.65,86.49,86.54,19350.0,79.8127,79.9049,79.7573,79.8034,19350.0
2019-10-07 10:50:00,86.55,86.61,86.49,86.54,7116.0,79.8127,79.868,79.7573,79.8034,7116.0
2019-10-07 11:00:00,86.53,86.53,86.28,86.31,12210.0,79.7942,79.7942,79.5637,79.5913,12210.0
2019-10-07 11:10:00,86.31,86.45,86.3,86.45,9194.0,79.5913,79.7205,79.5821,79.7205,9194.0
2019-10-07 11:20:00,86.48,86.55,86.43,86.5,6158.0,79.7481,79.8127,79.702,79.7666,6158.0
2019-10-07 11:30:00,86.52,86.59,86.51,86.53,4213.0,79.785,79.8496,79.7758,79.7942,4213.0
2019-10-07 11:40:00,86.51,86.59,86.48,86.53,6208.0,79.7758,79.8496,79.7481,79.7942,6208.0
2019-10-07 11:50:00,86.54,86.71,86.53,86.7,6019.0,79.8034,79.9602,79.7942,79.951,6019.0
2019-10-07 12:00:00,86.69,86.76,86.66,86.76,6251.0,79.9418,80.0063,79.9141,80.0063,6251.0
2019-10-07 12:10:00,86.75,86.77,86.66,86.67,8091.0,79.9971,80.0155,79.9141,79.9233,8091.0
2019-10-07 12:20:00,86.68,86.71,86.57,86.57,7826.0,79.9325,79.9602,79.8311,79.8311,7826.0
2019-10-07 12:30:00,86.59,86.6,86.48,86.59,5117.0,79.8496,79.8588,79.7481,79.8496,5117.0
2019-10-07 12:40:00,86.59,86.62,86.57,86.62,5310.0,79.8496,79.8772,79.8311,79.8772,5310.0
2019-10-07 12:50:00,86.64,86.66,86.57,86.59,4128.0,79.8957,79.9141,79.8311,79.8496,4128.0
2019-10-07 13:00:00,86.6,86.66,86.51,86.51,6210.0,79.8588,79.9141,79.7758,79.7758,6210.0
2019-10-07 13:10:00,86.47,86.53,86.47,86.5,6565.0,79.7389,79.7942,79.7389,79.7666,6565.0
2019-10-07 13:20:00,86.5,86.53,86.49,86.53,4752.0,79.7666,79.7942,79.7573,79.7942,4752.0
2019-10-07 13:30:00,86.55,86.77,86.53,86.66,9759.0,79.8127,80.0155,79.7942,79.9141,9759.0
2019-10-07 13:40:00,86.72,86.78,86.71,86.75,5919.0,79.9694,80.0248,79.9602,79.9971,5919.0
2019-10-07 13:50:00,86.76,86.8,86.73,86.77,9123.0,80.0063,80.0432,79.9787,80.0155,9123.0
2019-10-07 14:00:00,86.8,86.83,86.62,86.67,7118.0,80.0432,80.0709,79.8772,79.9233,7118.0
2019-10-07 14:10:00,86.64,86.64,86.52,86.55,6405.0,79.8957,79.8957,79.785,79.8127,6405.0
2019-10-07 14:20:00,86.55,86.57,86.51,86.55,5509.0,79.8127,79.8311,79.7758,79.8127,5509.0
2019-10-07 14:30:00,86.56,86.58,86.42,86.5,7255.0,79.8219,79.8403,79.6928,79.7666,7255.0
2019-10-07 14:40:00,86.49,86.51,86.45,86.5,6220.0,79.7573,79.7758,79.7205,79.7666,6220.0
2019-10-07 14:50:00,86.49,86.51,86.37,86.46,10264.0,79.7573,79.7758,79.6467,79.7297,10264.0
2019-10-07 15:00:00,86.48,86.6,86.42,86.59,11486.0,79.7481,79.8588,79.6928,79.8496,11486.0
2019-10-07 15:10:00,86.58,86.67,86.53,86.66,9554.0,79.8403,79.9233,79.7942,79.9141,9554.0
2019-10-07 15:20:00,86.65,86.67,86.56,86.66,10631.0,79.9049,79.9233,79.8219,79.9141,10631.0
2019-10-07 15:30:00,86.64,86.64,86.51,86.56,15179.0,79.8957,79.8957,79.7758,79.8219,15179.0
2019-10-07 15:40:00,86.57,86.61,86.53,86.56,17664.0,79.8311,79.868,79.7942,79.8219,17664.0
2019-10-07 15:50:00,86.56,86.74,86.44,86.54,92256.0,79.8219,79.9879,79.7112,79.8034,92256.0
2019-10-08 09:30:00,86.29,86.29,85.78,85.78,13224.0,79.5729,79.5729,79.1026,79.1026,13224.0
2019-10-08 09:40:00,85.76,85.77,85.48,85.68,10297.0,79.0842,79.0934,78.826,79.0104,10297.0
2019-10-08 09:50:00,85.68,85.84,85.64,85.69,5554.0,79.0104,79.1579,78.9735,79.0196,5554.0
2019-10-08 10:00:00,85.65,85.65,85.38,85.4,12287.0,78.9827,78.9827,78.7337,78.7522,12287.0
2019-10-08 10:10:00,85.36,85.51,85.33,85.42,6520.0,78.7153,78.8536,78.6876,78.7706,6520.0
2019-10-08 10:20:00,85.45,85.53,85.39,85.44,25581.0,78.7983,78.8721,78.743,78.7891,25581.0
2019-10-08 10:30:00,85.43,85.66,85.41,85.64,19044.0,78.7799,78.9919,78.7614,78.9735,19044.0
2019-10-08 10:40:00,85.67,85.68,85.54,85.63,5313.0,79.0012,79.0104,78.8813,78.9643,5313.0
2019-10-08 10:50:00,85.65,85.76,85.53,85.76,7353.0,78.9827,79.0842,78.8721,79.0842,7353.0
2019-10-08 11:00:00,85.76,85.82,85.56,85.61,5927.0,79.0842,79.1395,78.8997,78.9458,5927.0
2019-10-08 11:10:00,85.64,85.72,85.59,85.7,5491.0,78.9735,79.0473,78.9274,79.0288,5491.0
2019-10-08 11:20:00,85.69,85.69,85.53,85.53,7503.0,79.0196,79.0196,78.8721,78.8721,7503.0
2019-10-08 11:30:00,85.53,85.65,85.45,85.61,9197.0,78.8721,78.9827,78.7983,78.9458,9197.0
2019-10-08 11:40:00,85.64,85.68,85.61,85.68,5042.0,78.9735,79.0104,78.9458,79.0104,5042.0
2019-10-08 11:50:00,85.67,85.75,85.55,85.55,4140.0,79.0012,79.0749,78.8905,78.8905,4140.0
2019-10-08 12:00:00,85.58,85.69,85.57,85.68,4924.0,78.9182,79.0196,78.909,79.0104,4924.0
2019-10-08 12:10:00,85.67,85.78,85.66,85.78,4858.0,79.0012,79.1026,78.9919,79.1026,4858.0
2019-10-08 12:20:00,85.83,85.89,85.83,85.84,6760.0,79.1487,79.204,79.1487,79.1579,6760.0
2019-10-08 12:30:00,85.85,85.94,85.85,85.9,6535.0,79.1672,79.2502,79.1672,79.2133,6535.0
2019-10-08 12:40:00,85.9,86.19,85.9,86.02,10729.0,79.2133,79.4807,79.2133,79.3239,10729.0
2019-10-08 12:50:00,86.03,86.04,85.98,85.99,7909.0,79.3331,79.3424,79.287,79.2963,7909.0
2019-10-08 13:00:00,85.98,85.99,85.91,85.92,7381.0,79.287,79.2963,79.2225,79.2317,7381.0
2019-10-08 13:10:00,85.92,86.06,85.88,86.06,6568.0,79.2317,79.3608,79.1948,79.3608,6568.0
2019-10-08 13:20:00,86.1,86.16,86.07,86.12,6986.0,79.3977,79.453,79.37,79.4161,6986.0
2019-10-08 13:30:00,86.1,86.16,86.03,86.08,11175.0,79.3977,79.453,79.3331,79.3793,11175.0
2019-10-08 13:40:00,86.08,86.1,86.02,86.1,9665.0,79.3793,79.3977,79.3239,79.3977,9665.0
2019-10-08 13:50:00,86.09,86.1,86.0,86.01,6440.0,79.3885,79.3977,79.3055,79.3147,6440.0
2019-10-08 14:00:00,86.03,86.11,85.95,86.1,9631.0,79.3331,79.4069,79.2594,79.3977,9631.0
2019-10-08 14:10:00,86.09,86.16,86.06,86.16,8249.0,79.3885,79.453,79.3608,79.453,8249.0
2019-10-08 14:20:00,86.17,86.18,86.08,86.12,6884.0,79.4622,79.4715,79.3793,79.4161,6884.0
2019-10-08 14:30:00,86.11,86.36,86.11,86.3,12628.0,79.4069,79.6375,79.4069,79.5821,12628.0
2019-10-08 14:40:00,86.27,86.37,86.23,86.36,6403.0,79.5545,79.6467,79.5176,79.6375,6403.0
2019-10-08 14:50:00,86.34,86.36,85.96,86.03,19944.0,79.619,79.6375,79.2686,79.3331,19944.0
2019-10-08 15:00:00,86.06,86.17,85.93,86.01,11378.0,79.3608,79.4622,79.2409,79.3147,11378.0
2019-10-08 15:10:00,85.98,86.02,85.85,85.98,12009.0,79.287,79.3239,79.1672,79.287,12009.0
2019-10-08 15:20:00,85.98,86.05,85.96,86.01,8683.0,79.287,79.3516,79.2686,79.3147,8683.0
2019-10-08 15:30:00,85.99,86.05,85.75,85.75,19116.0,79.2963,79.3516,79.0749,79.0749,19116.0
2019-10-08 15:40:00,85.74,85.74,85.61,85.65,13054.0,79.0657,79.0657,78.9458,78.9827,13054.0
2019-10-08 15:50:00,85.63,85.7,85.49,85.58,82946.0,78.9643,79.0288,78.8352,78.9182,82946.0
2019-10-09 09:30:00,85.94,86.0,85.65,85.91,16358.0,79.2502,79.3055,78.9827,79.2225,16358.0
2019-10-09 09:40:00,85.84,85.85,85.47,85.54,8737.0,79.1579,79.1672,78.8167,78.8813,8737.0
2019-10-09 09:50:00,85.54,85.64,85.49,85.49,10720.0,78.8813,78.9735,78.8352,78.8352,10720.0
2019-10-09 10:00:00,85.52,85.74,85.52,85.73,12943.0,78.8628,79.0657,78.8628,79.0565,12943.0
2019-10-09 10:10:00,85.74,85.82,85.65,85.7,10551.0,79.0657,79.1395,78.9827,79.0288,10551.0
2019-10-09 10:20:00,85.7,85.76,85.63,85.67,13556.0,79.0288,79.0842,78.9643,79.0012,13556.0
2019-10-09 10:30:00,85.67,85.73,85.58,85.6,11947.0,79.0012,79.0565,78.9182,78.9366,11947.0
2019-10-09 10:40:00,85.61,85.88,85.61,85.84,10423.0,78.9458,79.1948,78.9458,79.1579,10423.0
2019-10-09 10:50:00,85.8,85.81,85.71,85.72,6294.0,79.121,79.1303,79.0381,79.0473,6294.0
2019-10-09 11:00:00,85.75,85.76,85.57,85.65,8014.0,79.0749,79.0842,78.909,78.9827,8014.0
2019-10-09 11:10:00,85.66,85.76,85.59,85.76,5762.0,78.9919,79.0842,78.9274,79.0842,5762.0
2019-10-09 11:20:00,85.77,85.86,85.66,85.66,6129.0,79.0934,79.1764,78.9919,78.9919,6129.0
2019-10-09 11:30:00,85.68,85.76,85.67,85.74,3260.0,79.0104,79.0842,79.0012,79.0657,3260.0
2019-10-09 11:40:00,85.75,85.89,85.75,85.84,5174.0,79.0749,79.204,79.0749,79.1579,5174.0
2019-10-09 11:50:00,85.85,85.91,85.84,85.89,4230.0,79.1672,79.2225,79.1579,79.204,4230.0
2019-10-09 12:00:00,85.9,85.96,85.87,85.87,6368.0,79.2133,79.2686,79.1856,79.1856,6368.0
2019-10-09 12:10:00,85.87,85.96,85.86,85.86,4377.0,79.1856,79.2686,79.1764,79.1764,4377.0
2019-10-09 12:20:00,85.87,85.93,85.87,85.91,3720.0,79.1856,79.2409,79.1856,79.2225,3720.0
2019-10-09 12:30:00,85.91,86.03,85.91,86.0,3880.0,79.2225,79.3331,79.2225,79.3055,3880.0
2019-10-09 12:40:00,86.0,86.03,86.0,86.01,3375.0,79.3055,79.3331,79.3055,79.3147,3375.0
2019-10-09 12:50:00,85.99,86.08,85.97,86.08,3016.0,79.2963,79.3793,79.2778,79.3793,3016.0
2019-10-09 13:00:00,86.1,86.18,86.03,86.05,8845.0,79.3977,79.4715,79.3331,79.3516,8845.0
2019-10-09 13:10:00,86.04,86.06,86.02,86.03,6831.0,79.3424,79.3608,79.3239,79.3331,6831.0
2019-10-09 13:20:00,86.02,86.07,86.02,86.07,7006.0,79.3239,79.37,79.3239,79.37,7006.0
2019-10-09 13:30:00,86.07,86.07,86.0,86.05,4907.0,79.37,79.37,79.3055,79.3516,4907.0
2019-10-09 13:40:00,86.05,86.18,86.05,86.15,4885.0,79.3516,79.4715,79.3516,79.4438,4885.0
2019-10-09 13:50:00,86.16,86.19,86.1,86.1,4219.0,79.453,79.4807,79.3977,79.3977,4219.0
2019-10-09 14:00:00,86.09,86.13,86.03,86.09,7183.0,79.3885,79.4254,79.3331,79.3885,7183.0
2019-10-09 14:10:00,86.09,86.23,86.07,86.21,9837.0,79.3885,79.5176,79.37,79.4991,9837.0
2019-10-09 14:20:00,86.21,86.26,86.18,86.25,4628.0,79.4991,79.5452,79.4715,79.536,4628.0
2019-10-09 14:30:00,86.24,86.29,86.23,86.25,7781.0,79.5268,79.5729,79.5176,79.536,7781.0
2019-10-09 14:40:00,86.31,86.32,86.19,86.19,5550.0,79.5913,79.6006,79.4807,79.4807,5550.0
2019-10-09 14:50:00,86.16,86.25,86.16,86.21,6396.0,79.453,79.536,79.453,79.4991,6396.0
2019-10-09 15:00:00,86.21,86.29,86.19,86.27,7263.0,79.4991,79.5729,79.4807,79.5545,7263.0
2019-10-09 15:10:00,86.27,86.3,86.19,86.26,11068.0,79.5545,79.5821,79.4807,79.5452,11068.0
2019-10-09 15:20:00,86.26,86.3,86.21,86.26,11240.0,79.5452,79.5821,79.4991,79.5452,11240.0
2019-10-09 15:30:00,86.26,86.36,86.26,86.36,13428.0,79.5452,79.6375,79.5452,79.6375,13428.0
2019-10-09 15:40:00,86.35,86.35,86.11,86.18,23565.0,79.6282,79.6282,79.4069,79.4715,23565.0
2019-10-09 15:50:00,86.17,86.26,86.11,86.19,46362.0,79.4622,79.5452,79.4069,79.4807,46362.0
2019-10-10 09:30:00,86.0,86.32,85.82,85.95,17883.0,79.3055,79.6006,79.1395,79.2594,17883.0
2019-10-10 09:40:00,85.99,86.08,85.89,86.07,9018.0,79.2963,79.3793,79.204,79.37,9018.0
2019-10-10 09:50:00,86.14,86.16,85.87,86.13,17953.0,79.4346,79.453,79.1856,79.4254,17953.0
2019-10-10 10:00:00,86.18,86.22,86.03,86.11,34151.0,79.4715,79.5084,79.3331,79.4069,34151.0
2019-10-10 10:10:00,86.11,86.17,86.0,86.14,9508.0,79.4069,79.4622,79.3055,79.4346,9508.0
2019-10-10 10:20:00,86.16,86.26,86.11,86.14,6121.0,79.453,79.5452,79.4069,79.4346,6121.0
2019-10-10 10:30:00,86.19,86.21,86.1,86.17,9067.0,79.4807,79.4991,79.3977,79.4622,9067.0
2019-10-10 10:40:00,86.16,86.23,86.07,86.17,60447.0,79.453,79.5176,79.37,79.4622,60447.0
2019-10-10 10:50:00,86.17,86.49,86.17,86.49,9385.0,79.4622,79.7573,79.4622,79.7573,9385.0
2019-10-10 11:00:00,86.48,86.65,86.44,86.64,13128.0,79.7481,79.9049,79.7112,79.8957,13128.0
2019-10-10 11:10:00,86.63,86.75,86.61,86.63,18722.0,79.8864,79.9971,79.868,79.8864,18722.0
2019-10-10 11:20:00,86.66,86.74,86.63,86.73,10242.0,79.9141,79.9879,79.8864,79.9787,10242.0
2019-10-10 11:30:00,86.74,86.87,86.7,86.75,10036.0,79.9879,80.1078,79.951,79.9971,10036.0
2019-10-10 11:40:00,86.75,86.84,86.7,86.82,8244.0,79.9971,80.0801,79.951,80.0616,8244.0
2019-10-10 11:50:00,86.83,86.91,86.8,86.88,3889.0,80.0709,80.1446,80.0432,80.117,3889.0
2019-10-10 12:00:00,86.92,86.99,86.83,86.91,11970.0,80.1539,80.2184,80.0709,80.1446,11970.0
2019-10-10 12:10:00,86.92,87.01,86.91,87.0,6014.0,80.1539,80.2369,80.1446,80.2276,6014.0
2019-10-10 12:20:00,87.0,87.0,86.88,86.97,5251.0,80.2276,80.2276,80.117,80.2,5251.0
2019-10-10 12:30:00,86.96,86.99,86.82,86.89,11099.0,80.1908,80.2184,80.0616,80.1262,11099.0
2019-10-10 12:40:00,86.88,86.95,86.88,86.93,4069.0,80.117,80.1815,80.117,80.1631,4069.0
2019-10-10 12:50:00,86.93,87.01,86.88,86.99,8150.0,80.1631,80.2369,80.117,80.2184,8150.0
2019-10-10 13:00:00,86.98,87.03,86.96,87.03,5690.0,80.2092,80.2553,80.1908,80.2553,5690.0
2019-10-10 13:10:00,87.04,87.05,86.94,86.95,4300.0,80.2645,80.2737,80.1723,80.1815,4300.0
2019-10-10 13:20:00,86.95,86.99,86.93,86.98,6515.0,80.1815,80.2184,80.1631,80.2092,6515.0
2019-10-10 13:30:00,86.97,86.97,86.88,86.93,6605.0,80.2,80.2,80.117,80.1631,6605.0
2019-10-10 13:40:00,86.95,87.02,86.93,87.02,5191.0,80.1815,80.2461,80.1631,80.2461,5191.0
2019-10-10 13:50:00,87.04,87.1,87.02,87.04,8279.0,80.2645,80.3199,80.2461,80.2645,8279.0
2019-10-10 14:00:00,87.04,87.05,86.68,86.77,12418.0,80.2645,80.2737,79.9325,80.0155,12418.0
2019-10-10 14:10:00,86.72,86.86,86.72,86.83,10768.0,79.9694,80.0985,79.9694,80.0709,10768.0
2019-10-10 14:20:00,86.79,86.82,86.72,86.78,6540.0,80.034,80.0616,79.9694,80.0248,6540.0
2019-10-10 14:30:00,86.77,86.89,86.75,86.75,10786.0,80.0155,80.1262,79.9971,79.9971,10786.0
2019-10-10 14:40:00,86.73,86.73,86.64,86.67,6441.0,79.9787,79.9787,79.8957,79.9233,6441.0
2019-10-10 14:50:00,86.66,86.69,86.54,86.59,9068.0,79.9141,79.9418,79.8034,79.8496,9068.0
2019-10-10 15:00:00,86.61,86.64,86.53,86.55,10013.0,79.868,79.8957,79.7942,79.8127,10013.0
2019-10-10 15:10:00,86.54,86.79,86.54,86.76,31408.0,79.8034,80.034,79.8034,80.0063,31408.0
2019-10-10 15:20:00,86.75,86.84,86.74,86.81,19147.0,79.9971,80.0801,79.9879,80.0524,19147.0
2019-10-10 15:30:00,86.8,86.89,86.72,86.76,19348.0,80.0432,80.1262,79.9694,80.0063,19348.0
2019-10-10 15:40:00,86.77,86.89,86.72,86.89,25009.0,80.0155,80.1262,79.9694,80.1262,25009.0
2019-10-10 15:50:00,86.89,86.97,86.76,86.88,84884.0,80.1262,80.2,80.0063,80.117,84884.0
2019-10-11 09:30:00,87.55,87.55,86.98,86.99,19736.0,80.7348,80.7348,80.2092,80.2184,19736.0
2019-10-11 09:40:00,87.0,87.44,86.93,87.37,7041.0,80.2276,80.6334,80.1631,80.5688,7041.0
2019-10-11 09:50:00,87.33,87.33,87.05,87.19,14031.0,80.5319,80.5319,80.2737,80.4028,14031.0
2019-10-11 10:00:00,87.19,87.36,87.07,87.36,11292.0,80.4028,80.5596,80.2922,80.5596,11292.0
2019-10-11 10:10:00,87.32,87.55,87.32,87.52,15505.0,80.5227,80.7348,80.5227,80.7072,15505.0
2019-10-11 10:20:00,87.52,87.52,87.35,87.35,13848.0,80.7072,80.7072,80.5504,80.5504,13848.0
2019-10-11 10:30:00,87.4,87.43,87.27,87.36,9334.0,80.5965,80.6242,80.4766,80.5596,9334.0
2019-10-11 10:40:00,87.31,87.46,87.31,87.38,9427.0,80.5135,80.6518,80.5135,80.5781,9427.0
2019-10-11 10:50:00,87.35,87.46,87.29,87.41,9385.0,80.5504,80.6518,80.4951,80.6057,9385.0
2019-10-11 11:00:00,87.4,87.59,87.4,87.54,7474.0,80.5965,80.7717,80.5965,80.7256,7474.0
2019-10-11 11:10:00,87.55,87.61,87.52,87.61,10849.0,80.7348,80.7902,80.7072,80.7902,10849.0
2019-10-11 11:20:00,87.6,87.67,87.48,87.66,16478.0,80.7809,80.8455,80.6703,80.8363,16478.0
2019-10-11 11:30:00,87.65,87.88,87.65,87.76,16394.0,80.827,81.0391,80.827,80.9285,16394.0
2019-10-11 11:40:00,87.72,87.77,87.58,87.59,11931.0,80.8916,80.9377,80.7625,80.7717,11931.0
2019-10-11 11:50:00,87.55,87.59,87.49,87.55,4766.0,80.7348,80.7717,80.6795,80.7348,4766.0
2019-10-11 12:00:00,87.57,87.59,87.42,87.43,10545.0,80.7533,80.7717,80.6149,80.6242,10545.0
2019-10-11 12:10:00,87.43,87.43,87.25,87.26,12988.0,80.6242,80.6242,80.4582,80.4674,12988.0
2019-10-11 12:20:00,87.25,87.25,87.13,87.25,8942.0,80.4582,80.4582,80.3475,80.4582,8942.0
2019-10-11 12:30:00,87.25,87.32,86.99,87.17,9407.0,80.4582,80.5227,80.2184,80.3844,9407.0
2019-10-11 12:40:00,87.11,87.2,87.1,87.19,4757.0,80.3291,80.4121,80.3199,80.4028,4757.0
2019-10-11 12:50:00,87.18,87.2,87.1,87.17,4493.0,80.3936,80.4121,80.3199,80.3844,4493.0
2019-10-11 13:00:00,87.21,87.24,87.05,87.07,6245.0,80.4213,80.449,80.2737,80.2922,6245.0
2019-10-11 13:10:00,87.08,87.08,86.99,87.06,6858.0,80.3014,80.3014,80.2184,80.283,6858.0
2019-10-11 13:20:00,87.07,87.34,87.05,87.19,7462.0,80.2922,80.5412,80.2737,80.4028,7462.0
2019-10-11 13:30:00,87.1,87.18,87.08,87.09,3905.0,80.3199,80.3936,80.3014,80.3106,3905.0
2019-10-11 13:40:00,87.07,87.11,87.01,87.03,3525.0,80.2922,80.3291,80.2369,80.2553,3525.0
2019-10-11 13:50:00,87.0,87.06,86.97,87.03,4691.0,80.2276,80.283,80.2,80.2553,4691.0
2019-10-11 14:00:00,87.01,87.01,86.9,86.98,9381.0,80.2369,80.2369,80.1354,80.2092,9381.0
2019-10-11 14:10:00,86.95,86.97,86.84,86.93,6629.0,80.1815,80.2,80.0801,80.1631,6629.0
2019-10-11 14:20:00,86.9,86.94,86.83,86.9,6279.0,80.1354,80.1723,80.0709,80.1354,6279.0
2019-10-11 14:30:00,86.91,86.95,86.86,86.87,5884.0,80.1446,80.1815,80.0985,80.1078,5884.0
2019-10-11 14:40:00,86.85,86.94,86.83,86.88,7200.0,80.0893,80.1723,80.0709,80.117,7200.0
2019-10-11 14:50:00,86.87,86.98,86.85,86.92,10994.0,80.1078,80.2092,80.0893,80.1539,10994.0
2019-10-11 15:00:00,86.91,86.98,86.88,86.89,7287.0,80.1446,80.2092,80.117,80.1262,7287.0
2019-10-11 15:10:00,86.87,86.9,86.81,86.84,24437.0,80.1078,80.1354,80.0524,80.0801,24437.0
2019-10-11 15:20:00,86.84,86.89,86.81,86.84,13395.0,80.0801,80.1262,80.0524,80.0801,13395.0
2019-10-11 15:30:00,86.85,87.02,86.73,87.02,23025.0,80.0893,80.2461,79.9787,80.2461,23025.0
2019-10-11 15:40:00,87.03,87.03,86.61,86.63,21933.0,80.2553,80.2553,79.868,79.8864,21933.0
2019-10-11 15:50:00,86.65,86.67,86.35,86.4,65554.0,79.9049,79.9233,79.6282,79.6743,65554.0
2019-10-14 09:30:00,86.43,86.71,86.29,86.7,11488.0,79.702,79.9602,79.5729,79.951,11488.0
2019-10-14 09:40:00,86.69,86.71,86.56,86.62,6423.0,79.9418,79.9602,79.8219,79.8772,6423.0
2019-10-14 09:50:00,86.65,86.66,86.45,86.48,3867.0,79.9049,79.9141,79.7205,79.7481,3867.0
2019-10-14 10:00:00,86.45,86.63,86.38,86.6,4353.0,79.7205,79.8864,79.6559,79.8588,4353.0
2019-10-14 10:10:00,86.54,86.59,86.46,86.48,2546.0,79.8034,79.8496,79.7297,79.7481,2546.0
2019-10-14 10:20:00,86.46,86.53,86.43,86.53,2338.0,79.7297,79.7942,79.702,79.7942,2338.0
2019-10-14 10:30:00,86.53,86.56,86.5,86.53,2302.0,79.7942,79.8219,79.7666,79.7942,2302.0
2019-10-14 10:40:00,86.52,86.6,86.48,86.55,3617.0,79.785,79.8588,79.7481,79.8127,3617.0
2019-10-14 10:50:00,86.58,86.59,86.5,86.5,1300.0,79.8403,79.8496,79.7666,79.7666,1300.0
2019-10-14 11:00:00,86.53,86.53,86.32,86.39,3383.0,79.7942,79.7942,79.6006,79.6651,3383.0
2019-10-14 11:10:00,86.41,86.43,86.33,86.38,4085.0,79.6836,79.702,79.6098,79.6559,4085.0
2019-10-14 11:20:00,86.36,86.36,86.25,86.26,3412.0,79.6375,79.6375,79.536,79.5452,3412.0
2019-10-14 11:30:00,86.29,86.29,86.26,86.27,1736.0,79.5729,79.5729,79.5452,79.5545,1736.0
2019-10-14 11:40:00,86.29,86.29,86.21,86.21,2395.0,79.5729,79.5729,79.4991,79.4991,2395.0
2019-10-14 11:50:00,86.21,86.26,86.21,86.26,1912.0,79.4991,79.5452,79.4991,79.5452,1912.0
2019-10-14 12:00:00,86.25,86.25,86.12,86.15,1900.0,79.536,79.536,79.4161,79.4438,1900.0
2019-10-14 12:10:00,86.12,86.12,86.01,86.02,3030.0,79.4161,79.4161,79.3147,79.3239,3030.0
2019-10-14 12:20:00,86.0,86.06,85.96,86.06,2049.0,79.3055,79.3608,79.2686,79.3608,2049.0
2019-10-14 12:30:00,86.07,86.11,86.07,86.09,1555.0,79.37,79.4069,79.37,79.3885,1555.0
2019-10-14 12:40:00,86.07,86.07,86.02,86.02,2540.0,79.37,79.37,79.3239,79.3239,2540.0
2019-10-14 12:50:00,86.01,86.02,85.96,86.02,2613.0,79.3147,79.3239,79.2686,79.3239,2613.0
2019-10-14 13:00:00,86.02,86.06,86.0,86.0,1861.0,79.3239,79.3608,79.3055,79.3055,1861.0
2019-10-14 13:10:00,86.02,86.11,86.02,86.06,3381.0,79.3239,79.4069,79.3239,79.3608,3381.0
2019-10-14 13:20:00,86.07,86.08,85.99,86.02,3311.0,79.37,79.3793,79.2963,79.3239,3311.0
2019-10-14 13:30:00,86.0,86.02,85.94,85.95,4133.0,79.3055,79.3239,79.2502,79.2594,4133.0
2019-10-14 13:40:00,85.97,86.14,85.97,86.14,3246.0,79.2778,79.4346,79.2778,79.4346,3246.0
2019-10-14 13:50:00,86.13,86.15,86.13,86.14,900.0,79.4254,79.4438,79.4254,79.4346,900.0
2019-10-14 14:00:00,86.12,86.15,86.1,86.11,1907.0,79.4161,79.4438,79.3977,79.4069,1907.0
2019-10-14 14:10:00,86.13,86.25,86.13,86.24,3387.0,79.4254,79.536,79.4254,79.5268,3387.0
2019-10-14 14:20:00,86.23,86.24,86.18,86.18,7305.0,79.5176,79.5268,79.4715,79.4715,7305.0
2019-10-14 14:30:00,86.18,86.19,86.06,86.06,1625.0,79.4715,79.4807,79.3608,79.3608,1625.0
2019-10-14 14:40:00,86.08,86.09,86.0,86.06,11361.0,79.3793,79.3885,79.3055,79.3608,11361.0
2019-10-14 14:50:00,86.08,86.11,86.06,86.11,2856.0,79.3793,79.4069,79.3608,79.4069,2856.0
2019-10-14 15:00:00,86.09,86.13,86.09,86.09,21104.0,79.3885,79.4254,79.3885,79.3885,21104.0
2019-10-14 15:10:00,86.1,86.15,86.07,86.13,6520.0,79.3977,79.4438,79.37,79.4254,6520.0
2019-10-14 15:20:00,86.12,86.15,86.09,86.15,4749.0,79.4161,79.4438,79.3885,79.4438,4749.0
2019-10-14 15:30:00,86.14,86.16,86.1,86.16,17183.0,79.4346,79.453,79.3977,79.453,17183.0
2019-10-14 15:40:00,86.16,86.16,85.99,85.99,22728.0,79.453,79.453,79.2963,79.2963,22728.0
2019-10-14 15:50:00,85.99,86.17,85.96,86.12,50045.0,79.2963,79.4622,79.2686,79.4161,50045.0
2019-10-15 09:30:00,86.08,86.54,86.03,86.42,23432.0,79.3793,79.8034,79.3331,79.6928,23432.0
2019-10-15 09:40:00,86.44,86.52,86.41,86.5,7324.0,79.7112,79.785,79.6836,79.7666,7324.0
2019-10-15 09:50:00,86.55,86.59,86.39,86.53,12253.0,79.8127,79.8496,79.6651,79.7942,12253.0
2019-10-15 10:00:00,86.53,86.67,86.5,86.64,8802.0,79.7942,79.9233,79.7666,79.8957,8802.0
2019-10-15 10:10:00,86.66,86.66,86.47,86.47,6642.0,79.9141,79.9141,79.7389,79.7389,6642.0
2019-10-15 10:20:00,86.47,86.54,86.4,86.41,11921.0,79.7389,79.8034,79.6743,79.6836,11921.0
2019-10-15 10:30:00,86.42,86.47,86.27,86.28,10748.0,79.6928,79.7389,79.5545,79.5637,10748.0
2019-10-15 10:40:00,86.25,86.34,86.23,86.29,8871.0,79.536,79.619,79.5176,79.5729,8871.0
2019-10-15 10:50:00,86.28,86.29,86.21,86.28,6335.0,79.5637,79.5729,79.4991,79.5637,6335.0
2019-10-15 11:00:00,86.29,86.32,86.23,86.26,13882.0,79.5729,79.6006,79.5176,79.5452,13882.0
2019-10-15 11:10:00,86.24,86.25,86.14,86.14,13343.0,79.5268,79.536,79.4346,79.4346,13343.0
2019-10-15 11:20:00,86.13,86.16,86.06,86.14,8943.0,79.4254,79.453,79.3608,79.4346,8943.0
2019-10-15 11:30:00,86.12,86.18,86.1,86.13,6073.0,79.4161,79.4715,79.3977,79.4254,6073.0
2019-10-15 11:40:00,86.12,86.23,86.09,86.12,14322.0,79.4161,79.5176,79.3885,79.4161,14322.0
2019-10-15 11:50:00,86.12,86.14,85.99,86.08,18425.0,79.4161,79.4346,79.2963,79.3793,18425.0
2019-10-15 12:00:00,86.09,86.18,86.08,86.18,10859.0,79.3885,79.4715,79.3793,79.4715,10859.0
2019-10-15 12:10:00,86.17,86.19,86.07,86.12,12552.0,79.4622,79.4807,79.37,79.4161,12552.0
2019-10-15 12:20:00,86.14,86.14,86.07,86.08,9925.0,79.4346,79.4346,79.37,79.3793,9925.0
2019-10-15 12:30:00,86.08,86.13,86.07,86.12,8709.0,79.3793,79.4254,79.37,79.4161,8709.0
2019-10-15 12:40:00,86.13,86.13,86.04,86.05,8936.0,79.4254,79.4254,79.3424,79.3516,8936.0
2019-10-15 12:50:00,86.05,86.05,85.91,85.95,15618.0,79.3516,79.3516,79.2225,79.2594,15618.0
2019-10-15 13:00:00,85.97,86.0,85.94,85.95,13476.0,79.2778,79.3055,79.2502,79.2594,13476.0
2019-10-15 13:10:00,85.94,86.01,85.94,85.99,10413.0,79.2502,79.3147,79.2502,79.2963,10413.0
2019-10-15 13:20:00,85.99,86.0,85.92,85.92,14296.0,79.2963,79.3055,79.2317,79.2317,14296.0
2019-10-15 13:30:00,85.93,85.98,85.9,85.96,10830.0,79.2409,79.287,79.2133,79.2686,10830.0
2019-10-15 13:40:00,85.97,86.0,85.94,85.98,6015.0,79.2778,79.3055,79.2502,79.287,6015.0
2019-10-15 13:50:00,85.99,86.07,85.99,86.05,5056.0,79.2963,79.37,79.2963,79.3516,5056.0
2019-10-15 14:00:00,86.05,86.1,86.04,86.09,6017.0,79.3516,79.3977,79.3424,79.3885,6017.0
2019-10-15 14:10:00,86.1,86.13,86.05,86.07,12052.0,79.3977,79.4254,79.3516,79.37,12052.0
2019-10-15 14:20:00,86.07,86.1,86.04,86.07,12943.0,79.37,79.3977,79.3424,79.37,12943.0
2019-10-15 14:30:00,86.06,86.08,85.96,85.96,12926.0,79.3608,79.3793,79.2686,79.2686,12926.0
2019-10-15 14:40:00,85.96,86.02,85.94,85.94,18893.0,79.2686,79.3239,79.2502,79.2502,18893.0
2019-10-15 14:50:00,85.92,85.96,85.88,85.96,13713.0,79.2317,79.2686,79.1948,79.2686,13713.0
2019-10-15 15:00:00,85.95,86.01,85.91,85.96,10006.0,79.2594,79.3147,79.2225,79.2686,10006.0
2019-10-15 15:10:00,85.96,85.99,85.93,85.97,11798.0,79.2686,79.2963,79.2409,79.2778,11798.0
2019-10-15 15:20:00,85.98,86.06,85.95,86.06,14816.0,79.287,79.3608,79.2594,79.3608,14816.0
2019-10-15 15:30:00,86.06,86.1,86.03,86.06,18629.0,79.3608,79.3977,79.3331,79.3608,18629.0
2019-10-15 15:40:00,86.06,86.08,86.02,86.03,23149.0,79.3608,79.3793,79.3239,79.3331,23149.0
2019-10-15 15:50:00,86.04,86.17,86.03,86.1,107201.0,79.3424,79.4622,79.3331,79.3977,107201.0
2019-10-16 09:30:00,86.0,86.0,85.31,85.31,15150.0,79.3055,79.3055,78.6692,78.6692,15150.0
2019-10-16 09:40:00,85.36,85.56,85.31,85.55,8517.0,78.7153,78.8997,78.6692,78.8905,8517.0
2019-10-16 09:50:00,85.57,85.74,85.37,85.38,21822.0,78.909,79.0657,78.7245,78.7337,21822.0
2019-10-16 10:00:00,85.42,85.45,85.22,85.23,8554.0,78.7706,78.7983,78.5862,78.5954,8554.0
2019-10-16 10:10:00,85.21,85.25,84.99,84.99,8704.0,78.577,78.6139,78.3741,78.3741,8704.0
2019-10-16 10:20:00,85.0,85.15,84.99,85.14,6985.0,78.3833,78.5216,78.3741,78.5124,6985.0
2019-10-16 10:30:00,85.11,85.28,85.08,85.25,6055.0,78.4848,78.6415,78.4571,78.6139,6055.0
2019-10-16 10:40:00,85.29,85.43,85.28,85.43,4627.0,78.6507,78.7799,78.6415,78.7799,4627.0
2019-10-16 10:50:00,85.44,85.47,85.3,85.39,8310.0,78.7891,78.8167,78.66,78.743,8310.0
2019-10-16 11:00:00,85.37,85.4,85.3,85.38,14711.0,78.7245,78.7522,78.66,78.7337,14711.0
2019-10-16 11:10:00,85.37,85.56,85.37,85.43,22644.0,78.7245,78.8997,78.7245,78.7799,22644.0
2019-10-16 11:20:00,85.43,85.62,85.43,85.54,6564.0,78.7799,78.9551,78.7799,78.8813,6564.0
2019-10-16 11:30:00,85.56,85.56,85.34,85.42,22965.0,78.8997,78.8997,78.6969,78.7706,22965.0
2019-10-16 11:40:00,85.4,85.45,85.36,85.45,10266.0,78.7522,78.7983,78.7153,78.7983,10266.0
2019-10-16 11:50:00,85.42,85.49,85.39,85.41,3850.0,78.7706,78.8352,78.743,78.7614,3850.0
2019-10-16 12:00:00,85.41,85.56,85.41,85.51,13874.0,78.7614,78.8997,78.7614,78.8536,13874.0
2019-10-16 12:10:00,85.51,85.51,85.42,85.46,3016.0,78.8536,78.8536,78.7706,78.8075,3016.0
2019-10-16 12:20:00,85.46,85.52,85.45,85.5,3931.0,78.8075,78.8628,78.7983,78.8444,3931.0
2019-10-16 12:30:00,85.5,85.56,85.5,85.53,62692.0,78.8444,78.8997,78.8444,78.8721,62692.0
2019-10-16 12:40:00,85.55,85.64,85.55,85.58,7800.0,78.8905,78.9735,78.8905,78.9182,7800.0
2019-10-16 12:50:00,85.58,85.63,85.58,85.59,8104.0,78.9182,78.9643,78.9182,78.9274,8104.0
2019-10-16 13:00:00,85.6,85.61,85.49,85.51,7073.0,78.9366,78.9458,78.8352,78.8536,7073.0
2019-10-16 13:10:00,85.52,85.55,85.5,85.53,8776.0,78.8628,78.8905,78.8444,78.8721,8776.0
2019-10-16 13:20:00,85.55,85.55,85.4,85.42,6404.0,78.8905,78.8905,78.7522,78.7706,6404.0
2019-10-16 13:30:00,85.43,85.45,85.35,85.37,10428.0,78.7799,78.7983,78.7061,78.7245,10428.0
2019-10-16 13:40:00,85.37,85.37,85.29,85.33,10267.0,78.7245,78.7245,78.6507,78.6876,10267.0
2019-10-16 13:50:00,85.32,85.36,85.31,85.33,7391.0,78.6784,78.7153,78.6692,78.6876,7391.0
2019-10-16 14:00:00,85.31,85.39,85.3,85.35,8902.0,78.6692,78.743,78.66,78.7061,8902.0
2019-10-16 14:10:00,85.34,85.38,85.3,85.3,18014.0,78.6969,78.7337,78.66,78.66,18014.0
2019-10-16 14:20:00,85.31,85.44,85.28,85.42,67091.0,78.6692,78.7891,78.6415,78.7706,67091.0
2019-10-16 14:30:00,85.42,85.6,85.41,85.49,77187.0,78.7706,78.9366,78.7614,78.8352,77187.0
2019-10-16 14:40:00,85.49,85.67,85.49,85.6,18899.0,78.8352,79.0012,78.8352,78.9366,18899.0
2019-10-16 14:50:00,85.6,85.67,85.6,85.63,10477.0,78.9366,79.0012,78.9366,78.9643,10477.0
2019-10-16 15:00:00,85.63,85.67,85.59,85.6,11446.0,78.9643,79.0012,78.9274,78.9366,11446.0
2019-10-16 15:10:00,85.6,85.69,85.56,85.68,10597.0,78.9366,79.0196,78.8997,79.0104,10597.0
2019-10-16 15:20:00,85.68,85.7,85.66,85.67,12805.0,79.0104,79.0288,78.9919,79.0012,12805.0
2019-10-16 15:30:00,85.67,85.75,85.65,85.7,19526.0,79.0012,79.0749,78.9827,79.0288,19526.0
2019-10-16 15:40:00,85.68,85.77,85.63,85.7,20414.0,79.0104,79.0934,78.9643,79.0288,20414.0
2019-10-16 15:50:00,85.7,85.83,85.68,85.68,86986.0,79.0288,79.1487,79.0104,79.0104,86986.0
2019-10-17 09:30:00,85.9,86.53,85.9,86.42,10654.0,79.2133,79.7942,79.2133,79.6928,10654.0
2019-10-17 09:40:00,86.38,86.44,86.2,86.26,12381.0,79.6559,79.7112,79.4899,79.5452,12381.0
2019-10-17 09:50:00,86.28,86.29,86.19,86.23,7150.0,79.5637,79.5729,79.4807,79.5176,7150.0
2019-10-17 10:00:00,86.19,86.25,86.13,86.22,10987.0,79.4807,79.536,79.4254,79.5084,10987.0
2019-10-17 10:10:00,86.21,86.23,86.08,86.09,23623.0,79.4991,79.5176,79.3793,79.3885,23623.0
2019-10-17 10:20:00,86.08,86.14,86.03,86.06,10490.0,79.3793,79.4346,79.3331,79.3608,10490.0
2019-10-17 10:30:00,86.07,86.1,85.99,86.0,14529.0,79.37,79.3977,79.2963,79.3055,14529.0
2019-10-17 10:40:00,86.0,86.04,85.95,85.98,27302.0,79.3055,79.3424,79.2594,79.287,27302.0
2019-10-17 10:50:00,85.96,86.05,85.96,85.98,3468.0,79.2686,79.3516,79.2686,79.287,3468.0
2019-10-17 11:00:00,85.97,86.09,85.88,86.01,7806.0,79.2778,79.3885,79.1948,79.3147,7806.0
2019-10-17 11:10:00,85.99,86.06,85.92,85.92,7214.0,79.2963,79.3608,79.2317,79.2317,7214.0
2019-10-17 11:20:00,85.95,85.97,85.91,85.92,5658.0,79.2594,79.2778,79.2225,79.2317,5658.0
2019-10-17 11:30:00,85.93,85.97,85.9,85.97,4150.0,79.2409,79.2778,79.2133,79.2778,4150.0
2019-10-17 11:40:00,85.97,86.1,85.95,86.07,6175.0,79.2778,79.3977,79.2594,79.37,6175.0
2019-10-17 11:50:00,86.08,86.1,85.97,86.06,7056.0,79.3793,79.3977,79.2778,79.3608,7056.0
2019-10-17 12:00:00,86.07,86.07,85.94,85.99,11125.0,79.37,79.37,79.2502,79.2963,11125.0
2019-10-17 12:10:00,86.0,86.03,85.95,85.98,21551.0,79.3055,79.3331,79.2594,79.287,21551.0
2019-10-17 12:20:00,85.99,86.03,85.94,85.95,13174.0,79.2963,79.3331,79.2502,79.2594,13174.0
2019-10-17 12:30:00,85.95,86.02,85.94,86.01,10076.0,79.2594,79.3239,79.2502,79.3147,10076.0
2019-10-17 12:40:00,86.01,86.03,85.98,86.0,12096.0,79.3147,79.3331,79.287,79.3055,12096.0
2019-10-17 12:50:00,86.01,86.22,86.01,86.2,3859.0,79.3147,79.5084,79.3147,79.4899,3859.0
2019-10-17 13:00:00,86.19,86.27,86.18,86.2,7673.0,79.4807,79.5545,79.4715,79.4899,7673.0
2019-10-17 13:10:00,86.22,86.23,86.14,86.23,18746.0,79.5084,79.5176,79.4346,79.5176,18746.0
2019-10-17 13:20:00,86.21,86.22,86.14,86.2,2030.0,79.4991,79.5084,79.4346,79.4899,2030.0
2019-10-17 13:30:00,86.25,86.25,86.2,86.23,4712.0,79.536,79.536,79.4899,79.5176,4712.0
2019-10-17 13:40:00,86.22,86.27,86.19,86.2,15727.0,79.5084,79.5545,79.4807,79.4899,15727.0
2019-10-17 13:50:00,86.2,86.22,86.11,86.12,6845.0,79.4899,79.5084,79.4069,79.4161,6845.0
2019-10-17 14:00:00,86.14,86.2,86.1,86.19,9776.0,79.4346,79.4899,79.3977,79.4807,9776.0
2019-10-17 14:10:00,86.2,86.2,86.15,86.15,8386.0,79.4899,79.4899,79.4438,79.4438,8386.0
2019-10-17 14:20:00,86.16,86.21,86.13,86.2,7564.0,79.453,79.4991,79.4254,79.4899,7564.0
2019-10-17 14:30:00,86.2,86.2,86.14,86.15,6297.0,79.4899,79.4899,79.4346,79.4438,6297.0
2019-10-17 14:40:00,86.12,86.17,86.12,86.13,12550.0,79.4161,79.4622,79.4161,79.4254,12550.0
2019-10-17 14:50:00,86.13,86.22,86.12,86.18,10191.0,79.4254,79.5084,79.4161,79.4715,10191.0
2019-10-17 15:00:00,86.2,86.23,86.18,86.22,10856.0,79.4899,79.5176,79.4715,79.5084,10856.0
2019-10-17 15:10:00,86.21,86.27,86.19,86.2,8748.0,79.4991,79.5545,79.4807,79.4899,8748.0
2019-10-17 15:20:00,86.2,86.25,86.15,86.25,11832.0,79.4899,79.536,79.4438,79.536,11832.0
2019-10-17 15:30:00,86.25,86.27,86.18,86.22,13011.0,79.536,79.5545,79.4715,79.5084,13011.0
2019-10-17 15:40:00,86.22,86.24,86.16,86.17,18168.0,79.5084,79.5268,79.453,79.4622,18168.0
2019-10-17 15:50:00,86.17,86.26,86.11,86.11,79011.0,79.4622,79.5452,79.4069,79.4069,79011.0
2019-10-18 09:30:00,86.88,87.1,86.22,87.09,119242.0,80.117,80.3199,79.5084,80.3106,119242.0
2019-10-18 09:40:00,87.19,87.5,87.04,87.31,31944.0,80.4028,80.6887,80.2645,80.5135,31944.0
2019-10-18 09:50:00,87.23,87.66,87.09,87.57,23430.0,80.4397,80.8363,80.3106,80.7533,23430.0
2019-10-18 10:00:00,87.57,87.57,87.27,87.42,29094.0,80.7533,80.7533,80.4766,80.6149,29094.0
2019-10-18 10:10:00,87.41,87.68,87.39,87.67,14788.0,80.6057,80.8547,80.5873,80.8455,14788.0
2019-10-18 10:20:00,87.67,87.9,87.66,87.89,13698.0,80.8455,81.0576,80.8363,81.0484,13698.0
2019-10-18 10:30:00,87.84,87.95,87.69,87.95,26739.0,81.0022,81.1037,80.8639,81.1037,26739.0
2019-10-18 10:40:00,87.99,88.14,87.89,88.14,16830.0,81.1406,81.2789,81.0484,81.2789,16830.0
2019-10-18 10:50:00,88.14,88.36,88.14,88.31,23709.0,81.2789,81.4818,81.2789,81.4357,23709.0
2019-10-18 11:00:00,88.28,88.3,88.08,88.1,14713.0,81.408,81.4264,81.2236,81.242,14713.0
2019-10-18 11:10:00,88.11,88.41,88.1,88.28,32622.0,81.2512,81.5279,81.242,81.408,32622.0
2019-10-18 11:20:00,88.3,88.51,88.3,88.51,20553.0,81.4264,81.6201,81.4264,81.6201,20553.0
2019-10-18 11:30:00,88.48,88.66,88.44,88.66,23880.0,81.5924,81.7584,81.5555,81.7584,23880.0
2019-10-18 11:40:00,88.64,88.64,88.41,88.5,16130.0,81.74,81.74,81.5279,81.6109,16130.0
2019-10-18 11:50:00,88.49,88.58,88.4,88.41,14389.0,81.6017,81.6846,81.5187,81.5279,14389.0
2019-10-18 12:00:00,88.41,88.48,88.36,88.36,11853.0,81.5279,81.5924,81.4818,81.4818,11853.0
2019-10-18 12:10:00,88.35,88.52,88.34,88.34,15272.0,81.4725,81.6293,81.4633,81.4633,15272.0
2019-10-18 12:20:00,88.34,88.39,88.29,88.38,9979.0,81.4633,81.5094,81.4172,81.5002,9979.0
2019-10-18 12:30:00,88.36,88.44,88.32,88.43,8972.0,81.4818,81.5555,81.4449,81.5463,8972.0
2019-10-18 12:40:00,88.42,88.44,88.22,88.26,13679.0,81.5371,81.5555,81.3527,81.3896,13679.0
2019-10-18 12:50:00,88.24,88.24,88.17,88.2,7244.0,81.3711,81.3711,81.3066,81.3342,7244.0
2019-10-18 13:00:00,88.18,88.22,88.15,88.21,9012.0,81.3158,81.3527,81.2881,81.3434,9012.0
2019-10-18 13:10:00,88.21,88.27,88.21,88.23,8877.0,81.3434,81.3988,81.3434,81.3619,8877.0
2019-10-18 13:20:00,88.23,88.33,88.22,88.27,7912.0,81.3619,81.4541,81.3527,81.3988,7912.0
2019-10-18 13:30:00,88.27,88.31,88.23,88.26,12883.0,81.3988,81.4357,81.3619,81.3896,12883.0
2019-10-18 13:40:00,88.25,88.44,88.25,88.4,9974.0,81.3803,81.5555,81.3803,81.5187,9974.0
2019-10-18 13:50:00,88.41,88.54,88.41,88.53,22610.0,81.5279,81.6478,81.5279,81.6385,22610.0
2019-10-18 14:00:00,88.53,88.54,88.3,88.3,8945.0,81.6385,81.6478,81.4264,81.4264,8945.0
2019-10-18 14:10:00,88.29,88.41,88.29,88.4,17638.0,81.4172,81.5279,81.4172,81.5187,17638.0
2019-10-18 14:20:00,88.4,88.44,88.39,88.42,10335.0,81.5187,81.5555,81.5094,81.5371,10335.0
2019-10-18 14:30:00,88.41,88.42,88.28,88.32,70382.0,81.5279,81.5371,81.408,81.4449,70382.0
2019-10-18 14:40:00,88.33,88.44,88.32,88.41,14859.0,81.4541,81.5555,81.4449,81.5279,14859.0
2019-10-18 14:50:00,88.41,88.53,88.4,88.52,25514.0,81.5279,81.6385,81.5187,81.6293,25514.0
2019-10-18 15:00:00,88.52,88.52,88.28,88.31,15832.0,81.6293,81.6293,81.408,81.4357,15832.0
2019-10-18 15:10:00,88.31,88.49,88.3,88.4,24798.0,81.4357,81.6017,81.4264,81.5187,24798.0
2019-10-18 15:20:00,88.41,88.5,88.36,88.38,28565.0,81.5279,81.6109,81.4818,81.5002,28565.0
2019-10-18 15:30:00,88.38,88.41,88.32,88.33,27545.0,81.5002,81.5279,81.4449,81.4541,27545.0
2019-10-18 15:40:00,88.31,88.33,88.2,88.21,50310.0,81.4357,81.4541,81.3342,81.3434,50310.0
2019-10-18 15:50:00,88.22,88.33,88.2,88.23,125430.0,81.3527,81.4541,81.3342,81.3619,125430.0
2019-10-21 09:30:00,88.46,88.69,88.31,88.36,27520.0,81.574,81.7861,81.4357,81.4818,27520.0
2019-10-21 09:40:00,88.32,88.34,88.04,88.34,11131.0,81.4449,81.4633,81.1867,81.4633,11131.0
2019-10-21 09:50:00,88.3,88.33,88.05,88.18,7461.0,81.4264,81.4541,81.1959,81.3158,7461.0
2019-10-21 10:00:00,88.2,88.38,88.2,88.38,11555.0,81.3342,81.5002,81.3342,81.5002,11555.0
2019-10-21 10:10:00,88.38,88.38,88.12,88.24,8972.0,81.5002,81.5002,81.2605,81.3711,8972.0
2019-10-21 10:20:00,88.23,88.27,88.18,88.2,6503.0,81.3619,81.3988,81.3158,81.3342,6503.0
2019-10-21 10:30:00,88.19,88.26,88.19,88.2,9848.0,81.325,81.3896,81.325,81.3342,9848.0
2019-10-21 10:40:00,88.2,88.2,88.08,88.12,8677.0,81.3342,81.3342,81.2236,81.2605,8677.0
2019-10-21 10:50:00,88.11,88.14,88.03,88.09,10416.0,81.2512,81.2789,81.1775,81.2328,10416.0
2019-10-21 11:00:00,88.09,88.1,87.89,87.94,10000.0,81.2328,81.242,81.0484,81.0945,10000.0
2019-10-21 11:10:00,87.95,88.02,87.89,87.94,16545.0,81.1037,81.1682,81.0484,81.0945,16545.0
2019-10-21 11:20:00,87.95,88.07,87.94,88.07,8052.0,81.1037,81.2143,81.0945,81.2143,8052.0
2019-10-21 11:30:00,88.08,88.1,87.99,88.01,22468.0,81.2236,81.242,81.1406,81.159,22468.0
2019-10-21 11:40:00,87.99,88.0,87.91,87.91,8494.0,81.1406,81.1498,81.0668,81.0668,8494.0
2019-10-21 11:50:00,87.89,87.91,87.65,87.66,12212.0,81.0484,81.0668,80.827,80.8363,12212.0
2019-10-21 12:00:00,87.64,87.64,87.49,87.56,15662.0,80.8178,80.8178,80.6795,80.744,15662.0
2019-10-21 12:10:00,87.57,87.63,87.49,87.58,14281.0,80.7533,80.8086,80.6795,80.7625,14281.0
2019-10-21 12:20:00,87.59,87.83,87.58,87.79,6747.0,80.7717,80.993,80.7625,80.9561,6747.0
2019-10-21 12:30:00,87.79,87.9,87.75,87.9,5434.0,80.9561,81.0576,80.9193,81.0576,5434.0
2019-10-21 12:40:00,87.89,87.94,87.82,87.94,6402.0,81.0484,81.0945,80.9838,81.0945,6402.0
2019-10-21 12:50:00,87.93,87.93,87.87,87.87,3402.0,81.0852,81.0852,81.0299,81.0299,3402.0
2019-10-21 13:00:00,87.87,87.9,87.85,87.87,6604.0,81.0299,81.0576,81.0115,81.0299,6604.0
2019-10-21 13:10:00,87.87,87.89,87.82,87.82,6904.0,81.0299,81.0484,80.9838,80.9838,6904.0
2019-10-21 13:20:00,87.81,87.93,87.8,87.93,8528.0,80.9746,81.0852,80.9654,81.0852,8528.0
2019-10-21 13:30:00,87.95,87.96,87.82,87.84,5128.0,81.1037,81.1129,80.9838,81.0022,5128.0
2019-10-21 13:40:00,87.84,87.89,87.83,87.87,7354.0,81.0022,81.0484,80.993,81.0299,7354.0
2019-10-21 13:50:00,87.88,87.88,87.81,87.81,4805.0,81.0391,81.0391,80.9746,80.9746,4805.0
2019-10-21 14:00:00,87.8,88.02,87.8,87.98,5619.0,80.9654,81.1682,80.9654,81.1314,5619.0
2019-10-21 14:10:00,87.98,87.99,87.92,87.93,5488.0,81.1314,81.1406,81.076,81.0852,5488.0
2019-10-21 14:20:00,87.93,87.95,87.85,87.87,9411.0,81.0852,81.1037,81.0115,81.0299,9411.0
2019-10-21 14:30:00,87.86,87.98,87.86,87.98,6198.0,81.0207,81.1314,81.0207,81.1314,6198.0
2019-10-21 14:40:00,87.98,88.0,87.9,87.95,6071.0,81.1314,81.1498,81.0576,81.1037,6071.0
2019-10-21 14:50:00,87.95,87.97,87.92,87.93,10802.0,81.1037,81.1221,81.076,81.0852,10802.0
2019-10-21 15:00:00,87.92,87.92,87.85,87.86,13255.0,81.076,81.076,81.0115,81.0207,13255.0
2019-10-21 15:10:00,87.86,87.9,87.81,87.82,11742.0,81.0207,81.0576,80.9746,80.9838,11742.0
2019-10-21 15:20:00,87.83,87.86,87.76,87.84,12983.0,80.993,81.0207,80.9285,81.0022,12983.0
2019-10-21 15:30:00,87.83,87.9,87.8,87.84,59258.0,80.993,81.0576,80.9654,81.0022,59258.0
2019-10-21 15:40:00,87.84,87.88,87.74,87.8,51719.0,81.0022,81.0391,80.91,80.9654,51719.0
2019-10-21 15:50:00,87.8,87.82,87.68,87.71,106736.0,80.9654,80.9838,80.8547,80.8824,106736.0
2019-10-22 09:30:00,87.73,87.99,87.58,87.81,12358.0,80.9008,81.1406,80.7625,80.9746,12358.0
2019-10-22 09:40:00,87.82,88.11,87.68,88.11,12178.0,80.9838,81.2512,80.8547,81.2512,12178.0
2019-10-22 09:50:00,88.13,88.25,88.11,88.16,17721.0,81.2697,81.3803,81.2512,81.2973,17721.0
2019-10-22 10:00:00,88.17,88.27,88.11,88.25,12827.0,81.3066,81.3988,81.2512,81.3803,12827.0
2019-10-22 10:10:00,88.22,88.31,88.17,88.2,7207.0,81.3527,81.4357,81.3066,81.3342,7207.0
2019-10-22 10:20:00,88.2,88.31,88.15,88.31,7177.0,81.3342,81.4357,81.2881,81.4357,7177.0
2019-10-22 10:30:00,88.33,88.36,88.05,88.07,17341.0,81.4541,81.4818,81.1959,81.2143,17341.0
2019-10-22 10:40:00,88.06,88.07,87.99,88.05,4536.0,81.2051,81.2143,81.1406,81.1959,4536.0
2019-10-22 10:50:00,88.09,88.09,87.95,87.95,7294.0,81.2328,81.2328,81.1037,81.1037,7294.0
2019-10-22 11:00:00,87.93,88.05,87.91,88.01,6464.0,81.0852,81.1959,81.0668,81.159,6464.0
2019-10-22 11:10:00,88.02,88.06,87.98,88.03,7290.0,81.1682,81.2051,81.1314,81.1775,7290.0
2019-10-22 11:20:00,88.04,88.15,88.01,88.02,6528.0,81.1867,81.2881,81.159,81.1682,6528.0
2019-10-22 11:30:00,88.01,88.05,87.9,87.9,10058.0,81.159,81.1959,81.0576,81.0576,10058.0
2019-10-22 11:40:00,87.92,87.93,87.81,87.81,11839.0,81.076,81.0852,80.9746,80.9746,11839.0
2019-10-22 11:50:00,87.8,87.82,87.64,87.68,4508.0,80.9654,80.9838,80.8178,80.8547,4508.0
2019-10-22 12:00:00,87.65,87.74,87.61,87.71,8009.0,80.827,80.91,80.7902,80.8824,8009.0
2019-10-22 12:10:00,87.7,87.81,87.7,87.81,4218.0,80.8731,80.9746,80.8731,80.9746,4218.0
2019-10-22 12:20:00,87.82,87.83,87.71,87.72,5028.0,80.9838,80.993,80.8824,80.8916,5028.0
2019-10-22 12:30:00,87.72,87.78,87.72,87.74,4826.0,80.8916,80.9469,80.8916,80.91,4826.0
2019-10-22 12:40:00,87.73,87.87,87.72,87.86,6207.0,80.9008,81.0299,80.8916,81.0207,6207.0
2019-10-22 12:50:00,87.88,87.96,87.88,87.95,4424.0,81.0391,81.1129,81.0391,81.1037,4424.0
2019-10-22 13:00:00,87.97,88.05,87.97,88.03,4936.0,81.1221,81.1959,81.1221,81.1775,4936.0
2019-10-22 13:10:00,88.02,88.04,87.82,87.85,5848.0,81.1682,81.1867,80.9838,81.0115,5848.0
2019-10-22 13:20:00,87.86,87.9,87.85,87.9,4165.0,81.0207,81.0576,81.0115,81.0576,4165.0
2019-10-22 13:30:00,87.92,87.97,87.89,87.92,9962.0,81.076,81.1221,81.0484,81.076,9962.0
2019-10-22 13:40:00,87.94,87.97,87.86,87.86,7985.0,81.0945,81.1221,81.0207,81.0207,7985.0
2019-10-22 13:50:00,87.85,87.85,87.76,87.79,5599.0,81.0115,81.0115,80.9285,80.9561,5599.0
2019-10-22 14:00:00,87.79,87.93,87.74,87.92,10564.0,80.9561,81.0852,80.91,81.076,10564.0
2019-10-22 14:10:00,87.92,87.92,87.77,87.77,13784.0,81.076,81.076,80.9377,80.9377,13784.0
2019-10-22 14:20:00,87.78,87.78,87.63,87.63,5940.0,80.9469,80.9469,80.8086,80.8086,5940.0
2019-10-22 14:30:00,87.67,87.73,87.63,87.69,15232.0,80.8455,80.9008,80.8086,80.8639,15232.0
2019-10-22 14:40:00,87.68,87.69,87.55,87.55,3616.0,80.8547,80.8639,80.7348,80.7348,3616.0
2019-10-22 14:50:00,87.54,87.55,87.42,87.42,13607.0,80.7256,80.7348,80.6149,80.6149,13607.0
2019-10-22 15:00:00,87.43,87.47,87.36,87.4,15587.0,80.6242,80.6611,80.5596,80.5965,15587.0
2019-10-22 15:10:00,87.4,87.44,87.36,87.44,10943.0,80.5965,80.6334,80.5596,80.6334,10943.0
2019-10-22 15:20:00,87.43,87.53,87.41,87.49,15456.0,80.6242,80.7164,80.6057,80.6795,15456.0
2019-10-22 15:30:00,87.5,87.51,87.39,87.46,14973.0,80.6887,80.6979,80.5873,80.6518,14973.0
2019-10-22 15:40:00,87.45,87.47,87.25,87.26,38778.0,80.6426,80.6611,80.4582,80.4674,38778.0
2019-10-22 15:50:00,87.28,87.32,87.19,87.26,113835.0,80.4858,80.5227,80.4028,80.4674,113835.0
2019-10-23 09:30:00,87.35,87.7,86.98,87.56,17938.0,80.5504,80.8731,80.2092,80.744,17938.0
2019-10-23 09:40:00,87.48,87.62,87.24,87.31,9957.0,80.6703,80.7994,80.449,80.5135,9957.0
2019-10-23 09:50:00,87.28,87.66,87.24,87.66,7263.0,80.4858,80.8363,80.449,80.8363,7263.0
2019-10-23 10:00:00,87.7,87.79,87.54,87.54,12108.0,80.8731,80.9561,80.7256,80.7256,12108.0
2019-10-23 10:10:00,87.51,87.65,87.19,87.2,13735.0,80.6979,80.827,80.4028,80.4121,13735.0
2019-10-23 10:20:00,87.2,87.27,87.06,87.12,6421.0,80.4121,80.4766,80.283,80.3383,6421.0
2019-10-23 10:30:00,87.09,87.44,87.0,87.32,12325.0,80.3106,80.6334,80.2276,80.5227,12325.0
2019-10-23 10:40:00,87.37,87.37,87.11,87.11,9529.0,80.5688,80.5688,80.3291,80.3291,9529.0
2019-10-23 10:50:00,87.14,87.16,86.96,87.09,10177.0,80.3567,80.3752,80.1908,80.3106,10177.0
2019-10-23 11:00:00,87.11,87.11,86.93,86.94,8373.0,80.3291,80.3291,80.1631,80.1723,8373.0
2019-10-23 11:10:00,86.96,87.24,86.94,87.17,9777.0,80.1908,80.449,80.1723,80.3844,9777.0
2019-10-23 11:20:00,87.18,87.22,87.06,87.13,7662.0,80.3936,80.4305,80.283,80.3475,7662.0
2019-10-23 11:30:00,87.13,87.3,87.01,87.29,11179.0,80.3475,80.5043,80.2369,80.4951,11179.0
2019-10-23 11:40:00,87.27,87.27,87.11,87.11,4250.0,80.4766,80.4766,80.3291,80.3291,4250.0
2019-10-23 11:50:00,87.13,87.14,87.0,87.01,3743.0,80.3475,80.3567,80.2276,80.2369,3743.0
2019-10-23 12:00:00,87.01,87.02,86.82,86.84,9695.0,80.2369,80.2461,80.0616,80.0801,9695.0
2019-10-23 12:10:00,86.86,86.91,86.78,86.82,4710.0,80.0985,80.1446,80.0248,80.0616,4710.0
2019-10-23 12:20:00,86.81,86.82,86.69,86.74,4000.0,80.0524,80.0616,79.9418,79.9879,4000.0
2019-10-23 12:30:00,86.73,86.77,86.68,86.75,5305.0,79.9787,80.0155,79.9325,79.9971,5305.0
2019-10-23 12:40:00,86.73,86.76,86.71,86.76,5349.0,79.9787,80.0063,79.9602,80.0063,5349.0
2019-10-23 12:50:00,86.74,86.77,86.67,86.73,3668.0,79.9879,80.0155,79.9233,79.9787,3668.0
2019-10-23 13:00:00,86.74,86.75,86.66,86.66,3986.0,79.9879,79.9971,79.9141,79.9141,3986.0
2019-10-23 13:10:00,86.65,86.68,86.6,86.67,5600.0,79.9049,79.9325,79.8588,79.9233,5600.0
2019-10-23 13:20:00,86.67,86.67,86.54,86.6,8926.0,79.9233,79.9233,79.8034,79.8588,8926.0
2019-10-23 13:30:00,86.63,86.64,86.54,86.63,4398.0,79.8864,79.8957,79.8034,79.8864,4398.0
2019-10-23 13:40:00,86.66,86.69,86.52,86.53,6764.0,79.9141,79.9418,79.785,79.7942,6764.0
2019-10-23 13:50:00,86.53,86.53,86.42,86.44,6927.0,79.7942,79.7942,79.6928,79.7112,6927.0
2019-10-23 14:00:00,86.42,86.73,86.41,86.67,8064.0,79.6928,79.9787,79.6836,79.9233,8064.0
2019-10-23 14:10:00,86.65,86.65,86.53,86.55,6711.0,79.9049,79.9049,79.7942,79.8127,6711.0
2019-10-23 14:20:00,86.55,86.55,86.46,86.5,7297.0,79.8127,79.8127,79.7297,79.7666,7297.0
2019-10-23 14:30:00,86.5,86.54,86.39,86.41,6844.0,79.7666,79.8034,79.6651,79.6836,6844.0
2019-10-23 14:40:00,86.4,86.48,86.35,86.48,8014.0,79.6743,79.7481,79.6282,79.7481,8014.0
2019-10-23 14:50:00,86.48,86.58,86.41,86.55,16234.0,79.7481,79.8403,79.6836,79.8127,16234.0
2019-10-23 15:00:00,86.54,86.55,86.48,86.48,16300.0,79.8034,79.8127,79.7481,79.7481,16300.0
2019-10-23 15:10:00,86.49,86.5,86.39,86.44,24275.0,79.7573,79.7666,79.6651,79.7112,24275.0
2019-10-23 15:20:00,86.44,86.51,86.4,86.44,29062.0,79.7112,79.7758,79.6743,79.7112,29062.0
2019-10-23 15:30:00,86.45,86.48,86.4,86.48,20587.0,79.7205,79.7481,79.6743,79.7481,20587.0
2019-10-23 15:40:00,86.49,86.59,86.48,86.58,29878.0,79.7573,79.8496,79.7481,79.8403,29878.0
2019-10-23 15:50:00,86.59,86.76,86.53,86.74,124477.0,79.8496,80.0063,79.7942,79.9879,124477.0
2019-10-24 09:30:00,86.64,86.85,85.87,86.06,15119.0,79.8957,80.0893,79.1856,79.3608,15119.0
2019-10-24 09:40:00,86.1,86.38,86.08,86.37,3853.0,79.3977,79.6559,79.3793,79.6467,3853.0
2019-10-24 09:50:00,86.36,86.42,86.07,86.11,5828.0,79.6375,79.6928,79.37,79.4069,5828.0
2019-10-24 10:00:00,86.12,86.38,86.11,86.3,10562.0,79.4161,79.6559,79.4069,79.5821,10562.0
2019-10-24 10:10:00,86.34,86.34,86.18,86.24,14436.0,79.619,79.619,79.4715,79.5268,14436.0
2019-10-24 10:20:00,86.23,86.43,86.17,86.39,17159.0,79.5176,79.702,79.4622,79.6651,17159.0
2019-10-24 10:30:00,86.35,86.35,86.17,86.32,20161.0,79.6282,79.6282,79.4622,79.6006,20161.0
2019-10-24 10:40:00,86.39,86.65,86.34,86.65,16098.0,79.6651,79.9049,79.619,79.9049,16098.0
2019-10-24 10:50:00,86.69,86.7,86.57,86.6,8736.0,79.9418,79.951,79.8311,79.8588,8736.0
2019-10-24 11:00:00,86.6,86.97,86.6,86.97,28917.0,79.8588,80.2,79.8588,80.2,28917.0
2019-10-24 11:10:00,86.97,87.06,86.85,86.95,14764.0,80.2,80.283,80.0893,80.1815,14764.0
2019-10-24 11:20:00,86.95,86.96,86.76,86.88,7208.0,80.1815,80.1908,80.0063,80.117,7208.0
2019-10-24 11:30:00,86.9,86.99,86.85,86.85,13978.0,80.1354,80.2184,80.0893,80.0893,13978.0
2019-10-24 11:40:00,86.87,87.01,86.87,86.97,12936.0,80.1078,80.2369,80.1078,80.2,12936.0
2019-10-24 11:50:00,86.98,87.11,86.91,87.08,7217.0,80.2092,80.3291,80.1446,80.3014,7217.0
2019-10-24 12:00:00,87.08,87.17,87.04,87.1,8666.0,80.3014,80.3844,80.2645,80.3199,8666.0
2019-10-24 12:10:00,87.08,87.11,86.94,86.97,5760.0,80.3014,80.3291,80.1723,80.2,5760.0
2019-10-24 12:20:00,86.96,86.99,86.93,86.97,7000.0,80.1908,80.2184,80.1631,80.2,7000.0
2019-10-24 12:30:00,86.97,86.98,86.93,86.97,3159.0,80.2,80.2092,80.1631,80.2,3159.0
2019-10-24 12:40:00,86.98,87.02,86.97,87.0,6516.0,80.2092,80.2461,80.2,80.2276,6516.0
2019-10-24 12:50:00,87.0,87.05,87.0,87.01,5039.0,80.2276,80.2737,80.2276,80.2369,5039.0
2019-10-24 13:00:00,87.01,87.01,86.81,86.82,3664.0,80.2369,80.2369,80.0524,80.0616,3664.0
2019-10-24 13:10:00,86.81,86.88,86.77,86.8,5461.0,80.0524,80.117,80.0155,80.0432,5461.0
2019-10-24 13:20:00,86.77,86.85,86.76,86.85,3601.0,80.0155,80.0893,80.0063,80.0893,3601.0
2019-10-24 13:30:00,86.84,86.84,86.67,86.73,6617.0,80.0801,80.0801,79.9233,79.9787,6617.0
2019-10-24 13:40:00,86.71,86.72,86.61,86.7,4763.0,79.9602,79.9694,79.868,79.951,4763.0
2019-10-24 13:50:00,86.69,86.73,86.63,86.7,7750.0,79.9418,79.9787,79.8864,79.951,7750.0
2019-10-24 14:00:00,86.68,86.75,86.68,86.75,1200.0,79.9325,79.9971,79.9325,79.9971,1200.0
2019-10-24 14:10:00,86.77,86.78,86.65,86.66,7953.0,80.0155,80.0248,79.9049,79.9141,7953.0
2019-10-24 14:20:00,86.69,86.69,86.59,86.65,8343.0,79.9418,79.9418,79.8496,79.9049,8343.0
2019-10-24 14:30:00,86.65,86.78,86.64,86.77,5981.0,79.9049,80.0248,79.8957,80.0155,5981.0
2019-10-24 14:40:00,86.77,86.8,86.74,86.78,6254.0,80.0155,80.0432,79.9879,80.0248,6254.0
2019-10-24 14:50:00,86.78,86.81,86.75,86.81,5546.0,80.0248,80.0524,79.9971,80.0524,5546.0
2019-10-24 15:00:00,86.81,86.86,86.76,86.77,11507.0,80.0524,80.0985,80.0063,80.0155,11507.0
2019-10-24 15:10:00,86.78,86.85,86.78,86.79,7328.0,80.0248,80.0893,80.0248,80.034,7328.0
2019-10-24 15:20:00,86.79,86.82,86.74,86.81,9899.0,80.034,80.0616,79.9879,80.0524,9899.0
2019-10-24 15:30:00,86.82,86.85,86.79,86.83,8855.0,80.0616,80.0893,80.034,80.0709,8855.0
2019-10-24 15:40:00,86.83,86.87,86.78,86.84,15217.0,80.0709,80.1078,80.0248,80.0801,15217.0
2019-10-24 15:50:00,86.83,86.97,86.78,86.89,63845.0,80.0709,80.2,80.0248,80.1262,63845.0
2019-10-25 09:30:00,86.96,87.19,86.66,86.71,13047.0,80.1908,80.4028,79.9141,79.9602,13047.0
2019-10-25 09:40:00,86.76,86.79,86.57,86.79,7393.0,80.0063,80.034,79.8311,80.034,7393.0
2019-10-25 09:50:00,86.77,86.79,86.6,86.62,15465.0,80.0155,80.034,79.8588,79.8772,15465.0
2019-10-25 10:00:00,86.6,86.8,86.6,86.77,6929.0,79.8588,80.0432,79.8588,80.0155,6929.0
2019-10-25 10:10:00,86.77,86.79,86.7,86.75,17039.0,80.0155,80.034,79.951,79.9971,17039.0
2019-10-25 10:20:00,86.74,86.75,86.63,86.69,7512.0,79.9879,79.9971,79.8864,79.9418,7512.0
2019-10-25 10:30:00,86.67,86.71,86.62,86.63,7896.0,79.9233,79.9602,79.8772,79.8864,7896.0
2019-10-25 10:40:00,86.61,86.74,86.61,86.7,10828.0,79.868,79.9879,79.868,79.951,10828.0
2019-10-25 10:50:00,86.7,86.7,86.57,86.68,12321.0,79.951,79.951,79.8311,79.9325,12321.0
2019-10-25 11:00:00,86.7,86.7,86.55,86.6,14625.0,79.951,79.951,79.8127,79.8588,14625.0
2019-10-25 11:10:00,86.61,86.67,86.45,86.46,6839.0,79.868,79.9233,79.7205,79.7297,6839.0
2019-10-25 11:20:00,86.46,86.5,86.35,86.5,13911.0,79.7297,79.7666,79.6282,79.7666,13911.0
2019-10-25 11:30:00,86.48,86.6,86.39,86.47,9194.0,79.7481,79.8588,79.6651,79.7389,9194.0
2019-10-25 11:40:00,86.44,86.61,86.4,86.56,8204.0,79.7112,79.868,79.6743,79.8219,8204.0
2019-10-25 11:50:00,86.57,86.58,86.48,86.48,5595.0,79.8311,79.8403,79.7481,79.7481,5595.0
2019-10-25 12:00:00,86.48,86.5,86.31,86.32,9253.0,79.7481,79.7666,79.5913,79.6006,9253.0
2019-10-25 12:10:00,86.33,86.41,86.33,86.41,7856.0,79.6098,79.6836,79.6098,79.6836,7856.0
2019-10-25 12:20:00,86.45,86.49,86.39,86.39,10398.0,79.7205,79.7573,79.6651,79.6651,10398.0
2019-10-25 12:30:00,86.39,86.43,86.35,86.43,3124.0,79.6651,79.702,79.6282,79.702,3124.0
2019-10-25 12:40:00,86.41,86.41,86.27,86.31,7038.0,79.6836,79.6836,79.5545,79.5913,7038.0
2019-10-25 12:50:00,86.3,86.31,86.22,86.24,4034.0,79.5821,79.5913,79.5084,79.5268,4034.0
2019-10-25 13:00:00,86.26,86.26,86.16,86.17,5023.0,79.5452,79.5452,79.453,79.4622,5023.0
2019-10-25 13:10:00,86.18,86.22,86.11,86.11,6366.0,79.4715,79.5084,79.4069,79.4069,6366.0
2019-10-25 13:20:00,86.13,86.16,86.13,86.14,3315.0,79.4254,79.453,79.4254,79.4346,3315.0
2019-10-25 13:30:00,86.16,86.16,86.07,86.08,11481.0,79.453,79.453,79.37,79.3793,11481.0
2019-10-25 13:40:00,86.08,86.13,86.06,86.09,7440.0,79.3793,79.4254,79.3608,79.3885,7440.0
2019-10-25 13:50:00,86.07,86.13,86.06,86.09,7316.0,79.37,79.4254,79.3608,79.3885,7316.0
2019-10-25 14:00:00,86.09,86.19,86.08,86.15,15345.0,79.3885,79.4807,79.3793,79.4438,15345.0
2019-10-25 14:10:00,86.16,86.18,86.1,86.11,7027.0,79.453,79.4715,79.3977,79.4069,7027.0
2019-10-25 14:20:00,86.13,86.16,86.0,86.05,12370.0,79.4254,79.453,79.3055,79.3516,12370.0
2019-10-25 14:30:00,86.02,86.02,85.94,86.02,14018.0,79.3239,79.3239,79.2502,79.3239,14018.0
2019-10-25 14:40:00,86.01,86.03,85.95,86.01,11666.0,79.3147,79.3331,79.2594,79.3147,11666.0
2019-10-25 14:50:00,86.01,86.09,85.91,86.01,30229.0,79.3147,79.3885,79.2225,79.3147,30229.0
2019-10-25 15:00:00,86.01,86.02,85.96,86.02,29046.0,79.3147,79.3239,79.2686,79.3239,29046.0
2019-10-25 15:10:00,86.01,86.05,85.98,85.99,23669.0,79.3147,79.3516,79.287,79.2963,23669.0
2019-10-25 15:20:00,86.0,86.06,85.99,86.04,15518.0,79.3055,79.3608,79.2963,79.3424,15518.0
2019-10-25 15:30:00,86.06,86.21,86.05,86.16,22896.0,79.3608,79.4991,79.3516,79.453,22896.0
2019-10-25 15:40:00,86.17,86.17,86.08,86.09,23951.0,79.4622,79.4622,79.3793,79.3885,23951.0
2019-10-25 15:50:00,86.1,86.12,86.0,86.05,67772.0,79.3977,79.4161,79.3055,79.3516,67772.0
2019-10-28 09:30:00,86.0,86.07,85.79,86.04,43692.0,79.3055,79.37,79.1118,79.3424,43692.0
2019-10-28 09:40:00,86.04,86.12,85.84,85.84,10691.0,79.3424,79.4161,79.1579,79.1579,10691.0
2019-10-28 09:50:00,85.84,85.85,85.68,85.68,6831.0,79.1579,79.1672,79.0104,79.0104,6831.0
2019-10-28 10:00:00,85.7,85.74,85.4,85.43,35699.0,79.0288,79.0657,78.7522,78.7799,35699.0
2019-10-28 10:10:00,85.4,85.65,85.36,85.59,33268.0,78.7522,78.9827,78.7153,78.9274,33268.0
2019-10-28 10:20:00,85.64,85.8,85.64,85.69,4805.0,78.9735,79.121,78.9735,79.0196,4805.0
2019-10-28 10:30:00,85.68,85.82,85.68,85.78,9292.0,79.0104,79.1395,79.0104,79.1026,9292.0
2019-10-28 10:40:00,85.79,85.82,85.75,85.79,6863.0,79.1118,79.1395,79.0749,79.1118,6863.0
2019-10-28 10:50:00,85.77,86.01,85.76,85.97,8949.0,79.0934,79.3147,79.0842,79.2778,8949.0
2019-10-28 11:00:00,85.98,86.03,85.85,85.85,11731.0,79.287,79.3331,79.1672,79.1672,11731.0
2019-10-28 11:10:00,85.87,85.92,85.85,85.85,5951.0,79.1856,79.2317,79.1672,79.1672,5951.0
2019-10-28 11:20:00,85.85,85.97,85.85,85.94,7798.0,79.1672,79.2778,79.1672,79.2502,7798.0
2019-10-28 11:30:00,85.95,85.98,85.77,85.86,26537.0,79.2594,79.287,79.0934,79.1764,26537.0
2019-10-28 11:40:00,85.84,85.94,85.79,85.88,8188.0,79.1579,79.2502,79.1118,79.1948,8188.0
2019-10-28 11:50:00,85.89,85.89,85.68,85.7,13235.0,79.204,79.204,79.0104,79.0288,13235.0
2019-10-28 12:00:00,85.69,85.87,85.67,85.81,7854.0,79.0196,79.1856,79.0012,79.1303,7854.0
2019-10-28 12:10:00,85.82,85.83,85.75,85.78,7895.0,79.1395,79.1487,79.0749,79.1026,7895.0
2019-10-28 12:20:00,85.76,85.77,85.67,85.71,11544.0,79.0842,79.0934,79.0012,79.0381,11544.0
2019-10-28 12:30:00,85.7,85.72,85.53,85.63,8642.0,79.0288,79.0473,78.8721,78.9643,8642.0
2019-10-28 12:40:00,85.63,85.75,85.63,85.68,8099.0,78.9643,79.0749,78.9643,79.0104,8099.0
2019-10-28 12:50:00,85.68,85.79,85.63,85.78,12071.0,79.0104,79.1118,78.9643,79.1026,12071.0
2019-10-28 13:00:00,85.78,85.78,85.68,85.75,11641.0,79.1026,79.1026,79.0104,79.0749,11641.0
2019-10-28 13:10:00,85.74,85.82,85.71,85.8,9683.0,79.0657,79.1395,79.0381,79.121,9683.0
2019-10-28 13:20:00,85.79,85.93,85.79,85.86,8772.0,79.1118,79.2409,79.1118,79.1764,8772.0
2019-10-28 13:30:00,85.86,85.91,85.82,85.89,8570.0,79.1764,79.2225,79.1395,79.204,8570.0
2019-10-28 13:40:00,85.89,85.91,85.78,85.82,27822.0,79.204,79.2225,79.1026,79.1395,27822.0
2019-10-28 13:50:00,85.81,86.0,85.77,86.0,19424.0,79.1303,79.3055,79.0934,79.3055,19424.0
2019-10-28 14:00:00,86.0,86.04,85.91,85.94,11784.0,79.3055,79.3424,79.2225,79.2502,11784.0
2019-10-28 14:10:00,85.94,85.98,85.89,85.97,8130.0,79.2502,79.287,79.204,79.2778,8130.0
2019-10-28 14:20:00,85.97,85.98,85.92,85.95,6267.0,79.2778,79.287,79.2317,79.2594,6267.0
2019-10-28 14:30:00,85.96,86.01,85.89,85.9,11263.0,79.2686,79.3147,79.204,79.2133,11263.0
2019-10-28 14:40:00,85.89,85.92,85.85,85.88,13385.0,79.204,79.2317,79.1672,79.1948,13385.0
2019-10-28 14:50:00,85.88,85.98,85.87,85.95,11278.0,79.1948,79.287,79.1856,79.2594,11278.0
2019-10-28 15:00:00,85.98,86.07,85.98,86.03,22443.0,79.287,79.37,79.287,79.3331,22443.0
2019-10-28 15:10:00,86.03,86.08,86.0,86.0,17125.0,79.3331,79.3793,79.3055,79.3055,17125.0
2019-10-28 15:20:00,85.99,86.08,85.98,86.08,10978.0,79.2963,79.3793,79.287,79.3793,10978.0
2019-10-28 15:30:00,86.07,86.08,86.0,86.02,56005.0,79.37,79.3793,79.3055,79.3239,56005.0
2019-10-28 15:40:00,86.02,86.11,85.98,86.1,22671.0,79.3239,79.4069,79.287,79.3977,22671.0
2019-10-28 15:50:00,86.11,86.13,86.01,86.05,73992.0,79.4069,79.4254,79.3147,79.3516,73992.0
2019-10-29 09:30:00,85.92,86.72,85.86,86.62,27135.0,79.2317,79.9694,79.1764,79.8772,27135.0
2019-10-29 09:40:00,86.65,86.93,86.58,86.75,18198.0,79.9049,80.1631,79.8403,79.9971,18198.0
2019-10-29 09:50:00,86.75,86.87,86.7,86.87,42270.0,79.9971,80.1078,79.951,80.1078,42270.0
2019-10-29 10:00:00,86.89,87.33,86.84,87.33,20099.0,80.1262,80.5319,80.0801,80.5319,20099.0
2019-10-29 10:10:00,87.33,87.39,87.2,87.29,17893.0,80.5319,80.5873,80.4121,80.4951,17893.0
2019-10-29 10:20:00,87.31,87.39,87.2,87.3,22229.0,80.5135,80.5873,80.4121,80.5043,22229.0
2019-10-29 10:30:00,87.31,87.37,87.25,87.3,18908.0,80.5135,80.5688,80.4582,80.5043,18908.0
2019-10-29 10:40:00,87.28,87.53,87.18,87.53,13941.0,80.4858,80.7164,80.3936,80.7164,13941.0
2019-10-29 10:50:00,87.53,87.69,87.51,87.56,25872.0,80.7164,80.8639,80.6979,80.744,25872.0
2019-10-29 11:00:00,87.56,87.69,87.5,87.66,14930.0,80.744,80.8639,80.6887,80.8363,14930.0
2019-10-29 11:10:00,87.65,87.75,87.6,87.74,16609.0,80.827,80.9193,80.7809,80.91,16609.0
2019-10-29 11:20:00,87.73,87.76,87.61,87.75,15361.0,80.9008,80.9285,80.7902,80.9193,15361.0
2019-10-29 11:30:00,87.73,87.74,87.47,87.49,21717.0,80.9008,80.91,80.6611,80.6795,21717.0
2019-10-29 11:40:00,87.51,87.65,87.51,87.61,19690.0,80.6979,80.827,80.6979,80.7902,19690.0
2019-10-29 11:50:00,87.62,87.67,87.38,87.47,18942.0,80.7994,80.8455,80.5781,80.6611,18942.0
2019-10-29 12:00:00,87.44,87.57,87.38,87.46,11217.0,80.6334,80.7533,80.5781,80.6518,11217.0
2019-10-29 12:10:00,87.43,87.53,87.4,87.52,12949.0,80.6242,80.7164,80.5965,80.7072,12949.0
2019-10-29 12:20:00,87.51,87.55,87.47,87.55,11590.0,80.6979,80.7348,80.6611,80.7348,11590.0
2019-10-29 12:30:00,87.54,87.55,87.37,87.4,17671.0,80.7256,80.7348,80.5688,80.5965,17671.0
2019-10-29 12:40:00,87.41,87.52,87.41,87.5,10283.0,80.6057,80.7072,80.6057,80.6887,10283.0
2019-10-29 12:50:00,87.5,87.54,87.46,87.54,9090.0,80.6887,80.7256,80.6518,80.7256,9090.0
2019-10-29 13:00:00,87.58,87.61,87.48,87.48,10273.0,80.7625,80.7902,80.6703,80.6703,10273.0
2019-10-29 13:10:00,87.5,87.59,87.49,87.51,12502.0,80.6887,80.7717,80.6795,80.6979,12502.0
2019-10-29 13:20:00,87.51,87.53,87.49,87.49,7089.0,80.6979,80.7164,80.6795,80.6795,7089.0
2019-10-29 13:30:00,87.5,87.56,87.36,87.56,9901.0,80.6887,80.744,80.5596,80.744,9901.0
2019-10-29 13:40:00,87.56,87.57,87.48,87.52,7753.0,80.744,80.7533,80.6703,80.7072,7753.0
2019-10-29 13:50:00,87.54,87.56,87.49,87.55,9882.0,80.7256,80.744,80.6795,80.7348,9882.0
2019-10-29 14:00:00,87.54,87.55,87.44,87.45,12458.0,80.7256,80.7348,80.6334,80.6426,12458.0
2019-10-29 14:10:00,87.46,87.48,87.39,87.44,10645.0,80.6518,80.6703,80.5873,80.6334,10645.0
2019-10-29 14:20:00,87.44,87.53,87.43,87.53,15825.0,80.6334,80.7164,80.6242,80.7164,15825.0
2019-10-29 14:30:00,87.53,87.53,87.41,87.45,25425.0,80.7164,80.7164,80.6057,80.6426,25425.0
2019-10-29 14:40:00,87.45,87.59,87.38,87.58,24933.0,80.6426,80.7717,80.5781,80.7625,24933.0
2019-10-29 14:50:00,87.59,87.91,87.59,87.81,41333.0,80.7717,81.0668,80.7717,80.9746,41333.0
2019-10-29 15:00:00,87.81,87.81,87.67,87.72,26942.0,80.9746,80.9746,80.8455,80.8916,26942.0
2019-10-29 15:10:00,87.72,87.75,87.62,87.66,32016.0,80.8916,80.9193,80.7994,80.8363,32016.0
2019-10-29 15:20:00,87.66,87.83,87.64,87.78,35360.0,80.8363,80.993,80.8178,80.9469,35360.0
2019-10-29 15:30:00,87.78,87.78,87.56,87.64,33961.0,80.9469,80.9469,80.744,80.8178,33961.0
2019-10-29 15:40:00,87.65,87.78,87.65,87.73,47494.0,80.827,80.9469,80.827,80.9008,47494.0
2019-10-29 15:50:00,87.73,87.98,87.73,87.89,152041.0,80.9008,81.1314,80.9008,81.0484,152041.0
2019-10-30 09:30:00,87.62,87.62,87.09,87.52,13966.0,80.7994,80.7994,80.3106,80.7072,13966.0
2019-10-30 09:40:00,87.51,87.66,87.46,87.62,21957.0,80.6979,80.8363,80.6518,80.7994,21957.0
2019-10-30 09:50:00,87.62,87.75,87.57,87.63,15828.0,80.7994,80.9193,80.7533,80.8086,15828.0
2019-10-30 10:00:00,87.66,87.93,87.65,87.82,8900.0,80.8363,81.0852,80.827,80.9838,8900.0
2019-10-30 10:10:00,87.84,87.87,87.75,87.84,7412.0,81.0022,81.0299,80.9193,81.0022,7412.0
2019-10-30 10:20:00,87.83,87.98,87.79,87.98,12661.0,80.993,81.1314,80.9561,81.1314,12661.0
2019-10-30 10:30:00,87.99,88.01,87.91,87.96,8691.0,81.1406,81.159,81.0668,81.1129,8691.0
2019-10-30 10:40:00,87.98,88.19,87.94,88.03,12222.0,81.1314,81.325,81.0945,81.1775,12222.0
2019-10-30 10:50:00,88.05,88.15,88.03,88.11,8965.0,81.1959,81.2881,81.1775,81.2512,8965.0
2019-10-30 11:00:00,88.12,88.14,88.03,88.11,10925.0,81.2605,81.2789,81.1775,81.2512,10925.0
2019-10-30 11:10:00,88.12,88.12,88.03,88.05,8302.0,81.2605,81.2605,81.1775,81.1959,8302.0
2019-10-30 11:20:00,88.05,88.1,88.02,88.07,12186.0,81.1959,81.242,81.1682,81.2143,12186.0
2019-10-30 11:30:00,88.07,88.1,88.02,88.08,10991.0,81.2143,81.242,81.1682,81.2236,10991.0
2019-10-30 11:40:00,88.09,88.24,88.09,88.24,9576.0,81.2328,81.3711,81.2328,81.3711,9576.0
2019-10-30 11:50:00,88.26,88.74,88.26,88.74,21386.0,81.3896,81.8322,81.3896,81.8322,21386.0
2019-10-30 12:00:00,88.74,88.96,88.65,88.89,20184.0,81.8322,82.0351,81.7492,81.9705,20184.0
2019-10-30 12:10:00,88.89,89.0,88.86,88.93,24212.0,81.9705,82.072,81.9428,82.0074,24212.0
2019-10-30 12:20:00,88.92,88.92,88.73,88.76,13826.0,81.9982,81.9982,81.823,81.8506,13826.0
2019-10-30 12:30:00,88.77,88.8,88.74,88.79,10162.0,81.8599,81.8875,81.8322,81.8783,10162.0
2019-10-30 12:40:00,88.79,88.93,88.78,88.91,17352.0,81.8783,82.0074,81.8691,81.989,17352.0
2019-10-30 12:50:00,88.91,88.91,88.75,88.79,12521.0,81.989,81.989,81.8414,81.8783,12521.0
2019-10-30 13:00:00,88.78,88.78,88.62,88.71,10892.0,81.8691,81.8691,81.7215,81.8045,10892.0
2019-10-30 13:10:00,88.71,88.73,88.67,88.71,13714.0,81.8045,81.823,81.7676,81.8045,13714.0
2019-10-30 13:20:00,88.7,88.77,88.67,88.69,11484.0,81.7953,81.8599,81.7676,81.7861,11484.0
2019-10-30 13:30:00,88.7,88.78,88.66,88.76,10710.0,81.7953,81.8691,81.7584,81.8506,10710.0
2019-10-30 13:40:00,88.77,88.79,88.69,88.77,19016.0,81.8599,81.8783,81.7861,81.8599,19016.0
2019-10-30 13:50:00,88.75,88.76,88.62,88.62,11433.0,81.8414,81.8506,81.7215,81.7215,11433.0
2019-10-30 14:00:00,88.47,88.57,88.45,88.57,9321.0,81.5832,81.6754,81.5648,81.6754,9321.0
2019-10-30 14:10:00,88.58,88.72,88.55,88.59,10728.0,81.6846,81.8137,81.657,81.6939,10728.0
2019-10-30 14:20:00,88.58,88.61,88.48,88.59,8922.0,81.6846,81.7123,81.5924,81.6939,8922.0
2019-10-30 14:30:00,88.6,88.67,88.49,88.54,19530.0,81.7031,81.7676,81.6017,81.6478,19530.0
2019-10-30 14:40:00,88.52,88.72,88.52,88.6,17022.0,81.6293,81.8137,81.6293,81.7031,17022.0
2019-10-30 14:50:00,88.63,88.82,88.63,88.8,15889.0,81.7308,81.906,81.7308,81.8875,15889.0
2019-10-30 15:00:00,88.82,88.88,88.71,88.77,21834.0,81.906,81.9613,81.8045,81.8599,21834.0
2019-10-30 15:10:00,88.77,88.79,88.67,88.68,14426.0,81.8599,81.8783,81.7676,81.7769,14426.0
2019-10-30 15:20:00,88.68,88.86,88.68,88.76,19198.0,81.7769,81.9428,81.7769,81.8506,19198.0
2019-10-30 15:30:00,88.74,88.77,88.61,88.62,24311.0,81.8322,81.8599,81.7123,81.7215,24311.0
2019-10-30 15:40:00,88.62,88.68,88.56,88.58,28895.0,81.7215,81.7769,81.6662,81.6846,28895.0
2019-10-30 15:50:00,88.59,88.79,88.57,88.78,88453.0,81.6939,81.8783,81.6754,81.8691,88453.0
2019-10-31 09:30:00,87.35,87.95,86.0,87.67,43682.0,80.5504,81.1037,79.3055,80.8455,43682.0
2019-10-31 09:40:00,87.79,88.71,87.27,88.6,116853.0,80.9561,81.8045,80.4766,81.7031,116853.0
2019-10-31 09:50:00,88.48,88.58,87.68,87.82,33084.0,81.5924,81.6846,80.8547,80.9838,33084.0
2019-10-31 10:00:00,87.81,87.86,87.46,87.52,33254.0,80.9746,81.0207,80.6518,80.7072,33254.0
2019-10-31 10:10:00,87.54,87.62,87.12,87.48,32029.0,80.7256,80.7994,80.3383,80.6703,32029.0
2019-10-31 10:20:00,87.45,87.62,87.33,87.43,48991.0,80.6426,80.7994,80.5319,80.6242,48991.0
2019-10-31 10:30:00,87.44,87.46,87.01,87.13,48162.0,80.6334,80.6518,80.2369,80.3475,48162.0
2019-10-31 10:40:00,87.14,87.16,86.91,86.94,29850.0,80.3567,80.3752,80.1446,80.1723,29850.0
2019-10-31 10:50:00,86.91,86.91,86.6,86.69,19198.0,80.1446,80.1446,79.8588,79.9418,19198.0
2019-10-31 11:00:00,86.69,87.18,86.69,86.95,19916.0,79.9418,80.3936,79.9418,80.1815,19916.0
2019-10-31 11:10:00,86.96,86.98,86.64,86.74,23300.0,80.1908,80.2092,79.8957,79.9879,23300.0
2019-10-31 11:20:00,86.71,87.29,86.71,87.23,21568.0,79.9602,80.4951,79.9602,80.4397,21568.0
2019-10-31 11:30:00,87.19,87.19,86.94,87.0,14597.0,80.4028,80.4028,80.1723,80.2276,14597.0
2019-10-31 11:40:00,86.99,87.03,86.74,86.75,13543.0,80.2184,80.2553,79.9879,79.9971,13543.0
2019-10-31 11:50:00,86.77,86.81,86.61,86.69,11281.0,80.0155,80.0524,79.868,79.9418,11281.0
2019-10-31 12:00:00,86.68,86.73,86.47,86.6,12464.0,79.9325,79.9787,79.7389,79.8588,12464.0
2019-10-31 12:10:00,86.61,86.68,86.55,86.68,10938.0,79.868,79.9325,79.8127,79.9325,10938.0
2019-10-31 12:20:00,86.67,87.19,86.67,87.13,13660.0,79.9233,80.4028,79.9233,80.3475,13660.0
2019-10-31 12:30:00,87.1,87.1,86.87,86.92,13411.0,80.3199,80.3199,80.1078,80.1539,13411.0
2019-10-31 12:40:00,86.91,87.18,86.89,87.14,10221.0,80.1446,80.3936,80.1262,80.3567,10221.0
2019-10-31 12:50:00,87.12,87.22,87.05,87.15,9990.0,80.3383,80.4305,80.2737,80.366,9990.0
2019-10-31 13:00:00,87.15,87.41,87.1,87.37,9179.0,80.366,80.6057,80.3199,80.5688,9179.0
2019-10-31 13:10:00,87.39,87.44,87.23,87.26,10545.0,80.5873,80.6334,80.4397,80.4674,10545.0
2019-10-31 13:20:00,87.29,87.36,87.24,87.33,7856.0,80.4951,80.5596,80.449,80.5319,7856.0
2019-10-31 13:30:00,87.33,87.53,87.31,87.48,11073.0,80.5319,80.7164,80.5135,80.6703,11073.0
2019-10-31 13:40:00,87.47,87.48,87.34,87.38,15489.0,80.6611,80.6703,80.5412,80.5781,15489.0
2019-10-31 13:50:00,87.38,87.4,87.23,87.23,14147.0,80.5781,80.5965,80.4397,80.4397,14147.0
2019-10-31 14:00:00,87.22,87.27,87.16,87.17,13392.0,80.4305,80.4766,80.3752,80.3844,13392.0
2019-10-31 14:10:00,87.19,87.21,87.08,87.11,14337.0,80.4028,80.4213,80.3014,80.3291,14337.0
2019-10-31 14:20:00,87.11,87.26,87.04,87.22,12223.0,80.3291,80.4674,80.2645,80.4305,12223.0
2019-10-31 14:30:00,87.2,87.28,87.13,87.19,16848.0,80.4121,80.4858,80.3475,80.4028,16848.0
2019-10-31 14:40:00,87.18,87.21,87.09,87.13,13574.0,80.3936,80.4213,80.3106,80.3475,13574.0
2019-10-31 14:50:00,87.12,87.26,87.08,87.26,15979.0,80.3383,80.4674,80.3014,80.4674,15979.0
2019-10-31 15:00:00,87.26,87.34,87.22,87.31,19892.0,80.4674,80.5412,80.4305,80.5135,19892.0
2019-10-31 15:10:00,87.31,87.53,87.31,87.47,24645.0,80.5135,80.7164,80.5135,80.6611,24645.0
2019-10-31 15:20:00,87.46,87.48,87.38,87.44,25283.0,80.6518,80.6703,80.5781,80.6334,25283.0
2019-10-31 15:30:00,87.46,87.53,87.37,87.42,42509.0,80.6518,80.7164,80.5688,80.6149,42509.0
2019-10-31 15:40:00,87.41,87.53,87.41,87.49,40468.0,80.6057,80.7164,80.6057,80.6795,40468.0
2019-10-31 15:50:00,87.47,87.56,87.42,87.52,105576.0,80.6611,80.744,80.6149,80.7072,105576.0
2019-11-01 09:30:00,87.65,87.88,87.41,87.43,38336.0,80.827,81.0391,80.6057,80.6242,38336.0
2019-11-01 09:40:00,87.43,87.51,87.11,87.11,9784.0,80.6242,80.6979,80.3291,80.3291,9784.0
2019-11-01 09:50:00,87.1,87.11,86.59,86.65,21411.0,80.3199,80.3291,79.8496,79.9049,21411.0
2019-11-01 10:00:00,86.64,86.68,86.33,86.48,29793.0,79.8957,79.9325,79.6098,79.7481,29793.0
2019-11-01 10:10:00,86.48,86.48,86.25,86.33,10868.0,79.7481,79.7481,79.536,79.6098,10868.0
2019-11-01 10:20:00,86.34,86.37,86.22,86.3,20516.0,79.619,79.6467,79.5084,79.5821,20516.0
2019-11-01 10:30:00,86.31,86.41,86.3,86.3,12873.0,79.5913,79.6836,79.5821,79.5821,12873.0
2019-11-01 10:40:00,86.29,86.3,86.04,86.09,14305.0,79.5729,79.5821,79.3424,79.3885,14305.0
2019-11-01 10:50:00,86.11,86.24,86.11,86.11,35677.0,79.4069,79.5268,79.4069,79.4069,35677.0
2019-11-01 11:00:00,86.12,86.36,86.12,86.36,9957.0,79.4161,79.6375,79.4161,79.6375,9957.0
2019-11-01 11:10:00,86.31,86.34,86.22,86.23,12387.0,79.5913,79.619,79.5084,79.5176,12387.0
2019-11-01 11:20:00,86.23,86.27,86.21,86.27,9860.0,79.5176,79.5545,79.4991,79.5545,9860.0
2019-11-01 11:30:00,86.26,86.44,86.24,86.38,14741.0,79.5452,79.7112,79.5268,79.6559,14741.0
2019-11-01 11:40:00,86.4,86.48,86.37,86.4,12799.0,79.6743,79.7481,79.6467,79.6743,12799.0
2019-11-01 11:50:00,86.4,86.57,86.38,86.57,19324.0,79.6743,79.8311,79.6559,79.8311,19324.0
2019-11-01 12:00:00,86.57,86.58,86.48,86.57,20086.0,79.8311,79.8403,79.7481,79.8311,20086.0
2019-11-01 12:10:00,86.56,86.69,86.55,86.67,7121.0,79.8219,79.9418,79.8127,79.9233,7121.0
2019-11-01 12:20:00,86.68,86.75,86.64,86.72,14137.0,79.9325,79.9971,79.8957,79.9694,14137.0
2019-11-01 12:30:00,86.7,86.78,86.7,86.75,32968.0,79.951,80.0248,79.951,79.9971,32968.0
2019-11-01 12:40:00,86.73,86.85,86.71,86.77,31151.0,79.9787,80.0893,79.9602,80.0155,31151.0
2019-11-01 12:50:00,86.76,86.87,86.75,86.8,35436.0,80.0063,80.1078,79.9971,80.0432,35436.0
2019-11-01 13:00:00,86.81,87.0,86.81,86.98,32919.0,80.0524,80.2276,80.0524,80.2092,32919.0
2019-11-01 13:10:00,86.96,87.09,86.79,86.81,60471.0,80.1908,80.3106,80.034,80.0524,60471.0
2019-11-01 13:20:00,86.83,86.83,86.57,86.58,10172.0,80.0709,80.0709,79.8311,79.8403,10172.0
2019-11-01 13:30:00,86.6,86.68,86.58,86.68,8491.0,79.8588,79.9325,79.8403,79.9325,8491.0
2019-11-01 13:40:00,86.67,86.69,86.59,86.61,5691.0,79.9233,79.9418,79.8496,79.868,5691.0
2019-11-01 13:50:00,86.61,86.63,86.53,86.53,8331.0,79.868,79.8864,79.7942,79.7942,8331.0
2019-11-01 14:00:00,86.52,86.53,86.42,86.44,9398.0,79.785,79.7942,79.6928,79.7112,9398.0
2019-11-01 14:10:00,86.44,86.45,86.28,86.29,7332.0,79.7112,79.7205,79.5637,79.5729,7332.0
2019-11-01 14:20:00,86.29,86.38,86.28,86.33,11904.0,79.5729,79.6559,79.5637,79.6098,11904.0
2019-11-01 14:30:00,86.36,86.46,86.3,86.42,13222.0,79.6375,79.7297,79.5821,79.6928,13222.0
2019-11-01 14:40:00,86.43,86.45,86.29,86.31,10310.0,79.702,79.7205,79.5729,79.5913,10310.0
2019-11-01 14:50:00,86.31,86.37,86.28,86.34,10404.0,79.5913,79.6467,79.5637,79.619,10404.0
2019-11-01 15:00:00,86.34,86.4,86.32,86.37,12687.0,79.619,79.6743,79.6006,79.6467,12687.0
2019-11-01 15:10:00,86.38,86.48,86.38,86.43,18534.0,79.6559,79.7481,79.6559,79.702,18534.0
2019-11-01 15:20:00,86.44,86.48,86.35,86.41,22001.0,79.7112,79.7481,79.6282,79.6836,22001.0
2019-11-01 15:30:00,86.42,86.62,86.41,86.61,25375.0,79.6928,79.8772,79.6836,79.868,25375.0
2019-11-01 15:40:00,86.6,86.68,86.51,86.52,42058.0,79.8588,79.9325,79.7758,79.785,42058.0
2019-11-01 15:50:00,86.53,86.68,86.43,86.68,104333.0,79.7942,79.9325,79.702,79.9325,104333.0
2019-11-04 09:30:00,86.63,86.94,86.25,86.64,28069.0,79.8864,80.1723,79.536,79.8957,28069.0
2019-11-04 09:40:00,86.63,86.63,86.34,86.4,13391.0,79.8864,79.8864,79.619,79.6743,13391.0
2019-11-04 09:50:00,86.38,86.53,86.32,86.39,8928.0,79.6559,79.7942,79.6006,79.6651,8928.0
2019-11-04 10:00:00,86.4,86.53,86.33,86.33,11605.0,79.6743,79.7942,79.6098,79.6098,11605.0
2019-11-04 10:10:00,86.34,86.36,86.17,86.26,4809.0,79.619,79.6375,79.4622,79.5452,4809.0
2019-11-04 10:20:00,86.27,86.27,86.14,86.19,5489.0,79.5545,79.5545,79.4346,79.4807,5489.0
2019-11-04 10:30:00,86.2,86.2,86.09,86.11,7843.0,79.4899,79.4899,79.3885,79.4069,7843.0
2019-11-04 10:40:00,86.1,86.15,86.04,86.08,7035.0,79.3977,79.4438,79.3424,79.3793,7035.0
2019-11-04 10:50:00,86.05,86.09,85.9,85.92,15305.0,79.3516,79.3885,79.2133,79.2317,15305.0
2019-11-04 11:00:00,85.94,86.26,85.93,86.18,10683.0,79.2502,79.5452,79.2409,79.4715,10683.0
2019-11-04 11:10:00,86.19,86.23,86.11,86.14,5307.0,79.4807,79.5176,79.4069,79.4346,5307.0
2019-11-04 11:20:00,86.17,86.24,86.15,86.19,5330.0,79.4622,79.5268,79.4438,79.4807,5330.0
2019-11-04 11:30:00,86.14,86.17,86.06,86.13,8004.0,79.4346,79.4622,79.3608,79.4254,8004.0
2019-11-04 11:40:00,86.13,86.16,86.03,86.06,6387.0,79.4254,79.453,79.3331,79.3608,6387.0
2019-11-04 11:50:00,86.06,86.1,86.04,86.05,5601.0,79.3608,79.3977,79.3424,79.3516,5601.0
2019-11-04 12:00:00,86.04,86.16,86.0,86.16,5605.0,79.3424,79.453,79.3055,79.453,5605.0
2019-11-04 12:10:00,86.17,86.24,86.14,86.21,7964.0,79.4622,79.5268,79.4346,79.4991,7964.0
2019-11-04 12:20:00,86.21,86.31,86.21,86.29,6369.0,79.4991,79.5913,79.4991,79.5729,6369.0
2019-11-04 12:30:00,86.29,86.31,86.23,86.23,6578.0,79.5729,79.5913,79.5176,79.5176,6578.0
2019-11-04 12:40:00,86.21,86.28,86.18,86.2,8443.0,79.4991,79.5637,79.4715,79.4899,8443.0
2019-11-04 12:50:00,86.24,86.26,86.19,86.21,2815.0,79.5268,79.5452,79.4807,79.4991,2815.0
2019-11-04 13:00:00,86.21,86.35,86.2,86.31,9353.0,79.4991,79.6282,79.4899,79.5913,9353.0
2019-11-04 13:10:00,86.3,86.33,86.26,86.29,4268.0,79.5821,79.6098,79.5452,79.5729,4268.0
2019-11-04 13:20:00,86.32,86.34,86.24,86.25,5851.0,79.6006,79.619,79.5268,79.536,5851.0
2019-11-04 13:30:00,86.22,86.26,86.13,86.17,5029.0,79.5084,79.5452,79.4254,79.4622,5029.0
2019-11-04 13:40:00,86.19,86.25,86.19,86.21,9056.0,79.4807,79.536,79.4807,79.4991,9056.0
2019-11-04 13:50:00,86.19,86.2,86.12,86.16,7107.0,79.4807,79.4899,79.4161,79.453,7107.0
2019-11-04 14:00:00,86.16,86.16,86.12,86.14,6855.0,79.453,79.453,79.4161,79.4346,6855.0
2019-11-04 14:10:00,86.12,86.13,86.05,86.11,7455.0,79.4161,79.4254,79.3516,79.4069,7455.0
2019-11-04 14:20:00,86.12,86.16,86.07,86.09,7226.0,79.4161,79.453,79.37,79.3885,7226.0
2019-11-04 14:30:00,86.09,86.14,86.03,86.03,10225.0,79.3885,79.4346,79.3331,79.3331,10225.0
2019-11-04 14:40:00,86.02,86.07,85.99,86.0,8593.0,79.3239,79.37,79.2963,79.3055,8593.0
2019-11-04 14:50:00,86.0,86.04,85.98,86.0,11700.0,79.3055,79.3424,79.287,79.3055,11700.0
2019-11-04 15:00:00,86.0,86.07,85.99,85.99,14495.0,79.3055,79.37,79.2963,79.2963,14495.0
2019-11-04 15:10:00,86.0,86.02,85.93,85.95,18098.0,79.3055,79.3239,79.2409,79.2594,18098.0
2019-11-04 15:20:00,85.94,86.02,85.94,85.97,16856.0,79.2502,79.3239,79.2502,79.2778,16856.0
2019-11-04 15:30:00,85.97,86.03,85.88,85.9,22852.0,79.2778,79.3331,79.1948,79.2133,22852.0
2019-11-04 15:40:00,85.9,86.07,85.89,86.07,34912.0,79.2133,79.37,79.204,79.37,34912.0
2019-11-04 15:50:00,86.08,86.23,86.07,86.21,114563.0,79.3793,79.5176,79.37,79.4991,114563.0
2019-11-05 09:30:00,86.12,86.44,85.42,85.67,22833.0,79.4161,79.7112,78.7706,79.0012,22833.0
2019-11-05 09:40:00,85.68,85.77,85.47,85.51,12728.0,79.0104,79.0934,78.8167,78.8536,12728.0
2019-11-05 09:50:00,85.44,85.66,85.37,85.5,12624.0,78.7891,78.9919,78.7245,78.8444,12624.0
2019-11-05 10:00:00,85.59,85.76,85.52,85.59,8849.0,78.9274,79.0842,78.8628,78.9274,8849.0
2019-11-05 10:10:00,85.59,85.59,85.37,85.42,9609.0,78.9274,78.9274,78.7245,78.7706,9609.0
2019-11-05 10:20:00,85.4,85.47,85.38,85.45,10831.0,78.7522,78.8167,78.7337,78.7983,10831.0
2019-11-05 10:30:00,85.47,85.54,85.4,85.46,9932.0,78.8167,78.8813,78.7522,78.8075,9932.0
2019-11-05 10:40:00,85.44,85.44,85.21,85.21,9168.0,78.7891,78.7891,78.577,78.577,9168.0
2019-11-05 10:50:00,85.23,85.26,85.09,85.19,32071.0,78.5954,78.6231,78.4663,78.5585,32071.0
2019-11-05 11:00:00,85.19,85.2,84.99,85.01,19767.0,78.5585,78.5678,78.3741,78.3925,19767.0
2019-11-05 11:10:00,85.01,85.05,84.89,85.04,17651.0,78.3925,78.4294,78.2819,78.4202,17651.0
2019-11-05 11:20:00,85.0,85.1,84.93,85.1,8474.0,78.3833,78.4755,78.3188,78.4755,8474.0
2019-11-05 11:30:00,85.1,85.38,85.07,85.35,8381.0,78.4755,78.7337,78.4479,78.7061,8381.0
2019-11-05 11:40:00,85.34,85.34,85.22,85.26,5096.0,78.6969,78.6969,78.5862,78.6231,5096.0
2019-11-05 11:50:00,85.28,85.38,85.25,85.36,9113.0,78.6415,78.7337,78.6139,78.7153,9113.0
2019-11-05 12:00:00,85.36,85.46,85.36,85.38,6751.0,78.7153,78.8075,78.7153,78.7337,6751.0
2019-11-05 12:10:00,85.36,85.41,85.26,85.26,7737.0,78.7153,78.7614,78.6231,78.6231,7737.0
2019-11-05 12:20:00,85.19,85.34,85.19,85.34,9515.0,78.5585,78.6969,78.5585,78.6969,9515.0
2019-11-05 12:30:00,85.35,85.4,85.34,85.38,5086.0,78.7061,78.7522,78.6969,78.7337,5086.0
2019-11-05 12:40:00,85.37,85.43,85.35,85.4,6193.0,78.7245,78.7799,78.7061,78.7522,6193.0
2019-11-05 12:50:00,85.41,85.53,85.4,85.53,10431.0,78.7614,78.8721,78.7522,78.8721,10431.0
2019-11-05 13:00:00,85.52,85.52,85.44,85.46,4399.0,78.8628,78.8628,78.7891,78.8075,4399.0
2019-11-05 13:10:00,85.44,85.55,85.42,85.53,11314.0,78.7891,78.8905,78.7706,78.8721,11314.0
2019-11-05 13:20:00,85.54,85.54,85.43,85.43,6966.0,78.8813,78.8813,78.7799,78.7799,6966.0
2019-11-05 13:30:00,85.42,85.45,85.25,85.33,17768.0,78.7706,78.7983,78.6139,78.6876,17768.0
2019-11-05 13:40:00,85.33,85.42,85.33,85.4,9963.0,78.6876,78.7706,78.6876,78.7522,9963.0
2019-11-05 13:50:00,85.4,85.43,85.35,85.35,16994.0,78.7522,78.7799,78.7061,78.7061,16994.0
2019-11-05 14:00:00,85.36,85.66,85.35,85.65,13189.0,78.7153,78.9919,78.7061,78.9827,13189.0
2019-11-05 14:10:00,85.65,85.78,85.58,85.68,22498.0,78.9827,79.1026,78.9182,79.0104,22498.0
2019-11-05 14:20:00,85.64,85.64,85.54,85.62,9899.0,78.9735,78.9735,78.8813,78.9551,9899.0
2019-11-05 14:30:00,85.61,85.61,85.55,85.55,9605.0,78.9458,78.9458,78.8905,78.8905,9605.0
2019-11-05 14:40:00,85.54,85.73,85.54,85.71,10370.0,78.8813,79.0565,78.8813,79.0381,10370.0
2019-11-05 14:50:00,85.71,85.71,85.64,85.65,10028.0,79.0381,79.0381,78.9735,78.9827,10028.0
2019-11-05 15:00:00,85.62,85.7,85.6,85.65,11360.0,78.9551,79.0288,78.9366,78.9827,11360.0
2019-11-05 15:10:00,85.65,85.66,85.57,85.59,10746.0,78.9827,78.9919,78.909,78.9274,10746.0
2019-11-05 15:20:00,85.58,85.62,85.54,85.56,16291.0,78.9182,78.9551,78.8813,78.8997,16291.0
2019-11-05 15:30:00,85.56,85.64,85.51,85.6,25897.0,78.8997,78.9735,78.8536,78.9366,25897.0
2019-11-05 15:40:00,85.6,85.66,85.52,85.56,36676.0,78.9366,78.9919,78.8628,78.8997,36676.0
2019-11-05 15:50:00,85.57,85.72,85.55,85.7,97199.0,78.909,79.0473,78.8905,79.0288,97199.0
2019-11-06 09:30:00,85.71,86.37,85.69,86.09,18743.0,79.0381,79.6467,79.0196,79.3885,18743.0
2019-11-06 09:40:00,86.04,86.06,85.87,85.96,11437.0,79.3424,79.3608,79.1856,79.2686,11437.0
2019-11-06 09:50:00,85.93,86.18,85.88,86.18,12251.0,79.2409,79.4715,79.1948,79.4715,12251.0
2019-11-06 10:00:00,86.17,86.29,86.14,86.17,11275.0,79.4622,79.5729,79.4346,79.4622,11275.0
2019-11-06 10:10:00,86.17,86.3,86.0,86.1,42570.0,79.4622,79.5821,79.3055,79.3977,42570.0
2019-11-06 10:20:00,86.1,86.13,86.04,86.09,18007.0,79.3977,79.4254,79.3424,79.3885,18007.0
2019-11-06 10:30:00,86.1,86.39,86.05,86.05,45628.0,79.3977,79.6651,79.3516,79.3516,45628.0
2019-11-06 10:40:00,86.08,86.11,85.92,86.02,36314.0,79.3793,79.4069,79.2317,79.3239,36314.0
2019-11-06 10:50:00,86.01,86.07,85.95,85.99,38555.0,79.3147,79.37,79.2594,79.2963,38555.0
2019-11-06 11:00:00,85.98,86.05,85.81,85.84,21981.0,79.287,79.3516,79.1303,79.1579,21981.0
2019-11-06 11:10:00,85.84,85.99,85.81,85.95,8984.0,79.1579,79.2963,79.1303,79.2594,8984.0
2019-11-06 11:20:00,85.95,85.96,85.81,85.9,5581.0,79.2594,79.2686,79.1303,79.2133,5581.0
2019-11-06 11:30:00,85.92,85.95,85.85,85.95,9736.0,79.2317,79.2594,79.1672,79.2594,9736.0
2019-11-06 11:40:00,85.93,85.99,85.78,85.96,12045.0,79.2409,79.2963,79.1026,79.2686,12045.0
2019-11-06 11:50:00,85.96,86.13,85.94,86.0,13430.0,79.2686,79.4254,79.2502,79.3055,13430.0
2019-11-06 12:00:00,85.99,85.99,85.83,85.91,9531.0,79.2963,79.2963,79.1487,79.2225,9531.0
2019-11-06 12:10:00,85.91,86.0,85.9,85.95,7240.0,79.2225,79.3055,79.2133,79.2594,7240.0
2019-11-06 12:20:00,85.95,85.97,85.79,85.8,5493.0,79.2594,79.2778,79.1118,79.121,5493.0
2019-11-06 12:30:00,85.8,85.95,85.79,85.95,7428.0,79.121,79.2594,79.1118,79.2594,7428.0
2019-11-06 12:40:00,85.95,85.95,85.91,85.92,6981.0,79.2594,79.2594,79.2225,79.2317,6981.0
2019-11-06 12:50:00,85.92,86.0,85.92,86.0,7329.0,79.2317,79.3055,79.2317,79.3055,7329.0
2019-11-06 13:00:00,86.0,86.04,85.98,86.0,7084.0,79.3055,79.3424,79.287,79.3055,7084.0
2019-11-06 13:10:00,85.99,85.99,85.9,85.9,6221.0,79.2963,79.2963,79.2133,79.2133,6221.0
2019-11-06 13:20:00,85.89,85.97,85.88,85.95,5534.0,79.204,79.2778,79.1948,79.2594,5534.0
2019-11-06 13:30:00,85.95,86.03,85.91,86.0,15786.0,79.2594,79.3331,79.2225,79.3055,15786.0
2019-11-06 13:40:00,85.99,86.0,85.89,85.9,22433.0,79.2963,79.3055,79.204,79.2133,22433.0
2019-11-06 13:50:00,85.91,85.92,85.83,85.92,9224.0,79.2225,79.2317,79.1487,79.2317,9224.0
2019-11-06 14:00:00,85.92,86.01,85.9,86.01,6719.0,79.2317,79.3147,79.2133,79.3147,6719.0
2019-11-06 14:10:00,86.0,86.04,85.98,86.0,7973.0,79.3055,79.3424,79.287,79.3055,7973.0
2019-11-06 14:20:00,86.0,86.0,85.93,85.93,6095.0,79.3055,79.3055,79.2409,79.2409,6095.0
2019-11-06 14:30:00,85.91,85.93,85.88,85.88,6595.0,79.2225,79.2409,79.1948,79.1948,6595.0
2019-11-06 14:40:00,85.88,85.88,85.78,85.79,14551.0,79.1948,79.1948,79.1026,79.1118,14551.0
2019-11-06 14:50:00,85.81,85.85,85.75,85.8,16512.0,79.1303,79.1672,79.0749,79.121,16512.0
2019-11-06 15:00:00,85.81,85.85,85.73,85.85,22422.0,79.1303,79.1672,79.0565,79.1672,22422.0
2019-11-06 15:10:00,85.86,85.94,85.83,85.9,24470.0,79.1764,79.2502,79.1487,79.2133,24470.0
2019-11-06 15:20:00,85.9,85.95,85.9,85.94,17595.0,79.2133,79.2594,79.2133,79.2502,17595.0
2019-11-06 15:30:00,85.94,86.02,85.92,85.99,20950.0,79.2502,79.3239,79.2317,79.2963,20950.0
2019-11-06 15:40:00,85.99,86.06,85.98,86.04,22448.0,79.2963,79.3608,79.287,79.3424,22448.0
2019-11-06 15:50:00,86.05,86.15,85.98,86.15,113114.0,79.3516,79.4438,79.287,79.4438,113114.0
2019-11-07 09:30:00,86.19,86.43,85.86,86.09,21644.0,79.4807,79.702,79.1764,79.3885,21644.0
2019-11-07 09:40:00,86.19,86.26,85.95,86.13,23182.0,79.4807,79.5452,79.2594,79.4254,23182.0
2019-11-07 09:50:00,86.15,86.29,86.03,86.29,6493.0,79.4438,79.5729,79.3331,79.5729,6493.0
2019-11-07 10:00:00,86.29,86.29,86.07,86.25,17437.0,79.5729,79.5729,79.37,79.536,17437.0
2019-11-07 10:10:00,86.23,86.32,86.17,86.17,24187.0,79.5176,79.6006,79.4622,79.4622,24187.0
2019-11-07 10:20:00,86.17,86.22,86.01,86.03,7518.0,79.4622,79.5084,79.3147,79.3331,7518.0
2019-11-07 10:30:00,86.05,86.2,85.99,86.16,21871.0,79.3516,79.4899,79.2963,79.453,21871.0
2019-11-07 10:40:00,86.14,86.17,85.98,86.03,20469.0,79.4346,79.4622,79.287,79.3331,20469.0
2019-11-07 10:50:00,86.03,86.08,85.85,85.88,13915.0,79.3331,79.3793,79.1672,79.1948,13915.0
2019-11-07 11:00:00,85.89,85.98,85.88,85.9,13298.0,79.204,79.287,79.1948,79.2133,13298.0
2019-11-07 11:10:00,85.92,86.03,85.89,86.03,5486.0,79.2317,79.3331,79.204,79.3331,5486.0
2019-11-07 11:20:00,86.05,86.09,85.94,85.96,8960.0,79.3516,79.3885,79.2502,79.2686,8960.0
2019-11-07 11:30:00,85.98,86.08,85.97,85.98,8369.0,79.287,79.3793,79.2778,79.287,8369.0
2019-11-07 11:40:00,85.99,86.08,85.92,86.08,5732.0,79.2963,79.3793,79.2317,79.3793,5732.0
2019-11-07 11:50:00,86.09,86.24,86.04,86.15,7966.0,79.3885,79.5268,79.3424,79.4438,7966.0
2019-11-07 12:00:00,86.14,86.19,86.06,86.09,6762.0,79.4346,79.4807,79.3608,79.3885,6762.0
2019-11-07 12:10:00,86.09,86.09,85.93,85.93,12414.0,79.3885,79.3885,79.2409,79.2409,12414.0
2019-11-07 12:20:00,85.95,85.96,85.91,85.96,7844.0,79.2594,79.2686,79.2225,79.2686,7844.0
2019-11-07 12:30:00,85.97,85.98,85.92,85.93,9662.0,79.2778,79.287,79.2317,79.2409,9662.0
2019-11-07 12:40:00,85.92,85.98,85.88,85.91,18704.0,79.2317,79.287,79.1948,79.2225,18704.0
2019-11-07 12:50:00,85.9,86.05,85.9,86.03,4465.0,79.2133,79.3516,79.2133,79.3331,4465.0
2019-11-07 13:00:00,86.03,86.05,85.89,85.96,8272.0,79.3331,79.3516,79.204,79.2686,8272.0
2019-11-07 13:10:00,85.95,85.96,85.89,85.91,5926.0,79.2594,79.2686,79.204,79.2225,5926.0
2019-11-07 13:20:00,85.9,86.0,85.9,85.98,15142.0,79.2133,79.3055,79.2133,79.287,15142.0
2019-11-07 13:30:00,85.99,85.99,85.78,85.78,7146.0,79.2963,79.2963,79.1026,79.1026,7146.0
2019-11-07 13:40:00,85.8,85.83,85.72,85.72,8626.0,79.121,79.1487,79.0473,79.0473,8626.0
2019-11-07 13:50:00,85.74,85.82,85.7,85.76,5803.0,79.0657,79.1395,79.0288,79.0842,5803.0
2019-11-07 14:00:00,85.75,85.76,85.7,85.75,4882.0,79.0749,79.0842,79.0288,79.0749,4882.0
2019-11-07 14:10:00,85.76,85.81,85.71,85.79,8733.0,79.0842,79.1303,79.0381,79.1118,8733.0
2019-11-07 14:20:00,85.8,85.89,85.78,85.84,6937.0,79.121,79.204,79.1026,79.1579,6937.0
2019-11-07 14:30:00,85.84,85.84,85.71,85.73,8347.0,79.1579,79.1579,79.0381,79.0565,8347.0
2019-11-07 14:40:00,85.75,85.89,85.67,85.89,15149.0,79.0749,79.204,79.0012,79.204,15149.0
2019-11-07 14:50:00,85.89,85.93,85.79,85.85,40385.0,79.204,79.2409,79.1118,79.1672,40385.0
2019-11-07 15:00:00,85.85,85.88,85.79,85.8,10532.0,79.1672,79.1948,79.1118,79.121,10532.0
2019-11-07 15:10:00,85.8,85.8,85.68,85.68,13014.0,79.121,79.121,79.0104,79.0104,13014.0
2019-11-07 15:20:00,85.69,85.74,85.65,85.7,22634.0,79.0196,79.0657,78.9827,79.0288,22634.0
2019-11-07 15:30:00,85.7,85.72,85.58,85.58,20359.0,79.0288,79.0473,78.9182,78.9182,20359.0
2019-11-07 15:40:00,85.58,85.65,85.52,85.62,28368.0,78.9182,78.9827,78.8628,78.9551,28368.0
2019-11-07 15:50:00,85.63,85.66,85.43,85.52,121175.0,78.9643,78.9919,78.7799,78.8628,121175.0
2019-11-08 09:30:00,85.46,86.05,85.45,85.91,25213.0,78.8075,79.3516,78.7983,79.2225,25213.0
2019-11-08 09:40:00,85.92,86.01,85.86,85.9,3077.0,79.2317,79.3147,79.1764,79.2133,3077.0
2019-11-08 09:50:00,85.81,86.07,85.81,85.96,4403.0,79.1303,79.37,79.1303,79.2686,4403.0
2019-11-08 10:00:00,85.9,86.09,85.9,85.97,3930.0,79.2133,79.3885,79.2133,79.2778,3930.0
2019-11-08 10:10:00,85.98,86.02,85.85,85.85,5538.0,79.287,79.3239,79.1672,79.1672,5538.0
2019-11-08 10:20:00,85.83,85.87,85.79,85.87,2842.0,79.1487,79.1856,79.1118,79.1856,2842.0
2019-11-08 10:30:00,85.93,86.05,85.91,85.99,4391.0,79.2409,79.3516,79.2225,79.2963,4391.0
2019-11-08 10:40:00,86.0,86.0,85.56,85.61,8667.0,79.3055,79.3055,78.8997,78.9458,8667.0
2019-11-08 10:50:00,85.62,85.92,85.53,85.92,11506.0,78.9551,79.2317,78.8721,79.2317,11506.0
2019-11-08 11:00:00,85.92,86.13,85.87,86.07,9822.0,79.2317,79.4254,79.1856,79.37,9822.0
2019-11-08 11:10:00,86.06,86.11,86.03,86.07,6964.0,79.3608,79.4069,79.3331,79.37,6964.0
2019-11-08 11:20:00,86.07,86.09,85.97,86.07,11828.0,79.37,79.3885,79.2778,79.37,11828.0
2019-11-08 11:30:00,86.07,86.14,85.98,85.98,8001.0,79.37,79.4346,79.287,79.287,8001.0
2019-11-08 11:40:00,85.98,86.04,85.91,85.95,9012.0,79.287,79.3424,79.2225,79.2594,9012.0
2019-11-08 11:50:00,85.91,86.0,85.86,85.99,11653.0,79.2225,79.3055,79.1764,79.2963,11653.0
2019-11-08 12:00:00,85.99,86.03,85.94,86.01,9115.0,79.2963,79.3331,79.2502,79.3147,9115.0
2019-11-08 12:10:00,86.0,86.0,85.93,85.93,5313.0,79.3055,79.3055,79.2409,79.2409,5313.0
2019-11-08 12:20:00,85.89,85.89,85.77,85.81,5658.0,79.204,79.204,79.0934,79.1303,5658.0
2019-11-08 12:30:00,85.8,85.91,85.8,85.89,6717.0,79.121,79.2225,79.121,79.204,6717.0
2019-11-08 12:40:00,85.89,85.95,85.84,85.94,14720.0,79.204,79.2594,79.1579,79.2502,14720.0
2019-11-08 12:50:00,85.92,85.96,85.88,85.95,6389.0,79.2317,79.2686,79.1948,79.2594,6389.0
2019-11-08 13:00:00,85.95,85.96,85.92,85.94,7662.0,79.2594,79.2686,79.2317,79.2502,7662.0
2019-11-08 13:10:00,85.94,86.02,85.92,85.98,9755.0,79.2502,79.3239,79.2317,79.287,9755.0
2019-11-08 13:20:00,85.99,86.02,85.96,86.0,9208.0,79.2963,79.3239,79.2686,79.3055,9208.0
2019-11-08 13:30:00,86.01,86.05,85.97,86.05,6506.0,79.3147,79.3516,79.2778,79.3516,6506.0
2019-11-08 13:40:00,86.05,86.1,86.01,86.02,9226.0,79.3516,79.3977,79.3147,79.3239,9226.0
2019-11-08 13:50:00,86.0,86.04,85.99,86.03,12379.0,79.3055,79.3424,79.2963,79.3331,12379.0
2019-11-08 14:00:00,86.03,86.06,86.02,86.04,7782.0,79.3331,79.3608,79.3239,79.3424,7782.0
2019-11-08 14:10:00,86.03,86.07,86.03,86.06,15523.0,79.3331,79.37,79.3331,79.3608,15523.0
2019-11-08 14:20:00,86.06,86.12,86.03,86.08,10218.0,79.3608,79.4161,79.3331,79.3793,10218.0
2019-11-08 14:30:00,86.07,86.1,86.03,86.06,23665.0,79.37,79.3977,79.3331,79.3608,23665.0
2019-11-08 14:40:00,86.05,86.06,85.99,86.03,9806.0,79.3516,79.3608,79.2963,79.3331,9806.0
2019-11-08 14:50:00,86.04,86.07,86.01,86.04,19706.0,79.3424,79.37,79.3147,79.3424,19706.0
2019-11-08 15:00:00,86.05,86.09,86.02,86.05,13542.0,79.3516,79.3885,79.3239,79.3516,13542.0
2019-11-08 15:10:00,86.05,86.09,86.04,86.07,20749.0,79.3516,79.3885,79.3424,79.37,20749.0
2019-11-08 15:20:00,86.08,86.11,86.07,86.09,25466.0,79.3793,79.4069,79.37,79.3885,25466.0
2019-11-08 15:30:00,86.09,86.12,86.06,86.12,27219.0,79.3885,79.4161,79.3608,79.4161,27219.0
2019-11-08 15:40:00,86.12,86.12,86.07,86.08,28812.0,79.4161,79.4161,79.37,79.3793,28812.0
2019-11-08 15:50:00,86.08,86.19,86.06,86.19,80513.0,79.3793,79.4807,79.3608,79.4807,80513.0
2019-11-11 09:30:00,86.0,86.24,86.0,86.24,10371.0,79.3055,79.5268,79.3055,79.5268,10371.0
2019-11-11 09:40:00,86.28,86.35,86.07,86.07,4936.0,79.5637,79.6282,79.37,79.37,4936.0
2019-11-11 09:50:00,86.06,86.12,85.84,85.87,11340.0,79.3608,79.4161,79.1579,79.1856,11340.0
2019-11-11 10:00:00,85.87,85.96,85.79,85.96,6662.0,79.1856,79.2686,79.1118,79.2686,6662.0
2019-11-11 10:10:00,85.93,85.96,85.88,85.91,11313.0,79.2409,79.2686,79.1948,79.2225,11313.0
2019-11-11 10:20:00,85.9,85.94,85.78,85.78,4310.0,79.2133,79.2502,79.1026,79.1026,4310.0
2019-11-11 10:30:00,85.8,85.82,85.76,85.8,5281.0,79.121,79.1395,79.0842,79.121,5281.0
2019-11-11 10:40:00,85.83,85.95,85.79,85.85,6004.0,79.1487,79.2594,79.1118,79.1672,6004.0
2019-11-11 10:50:00,85.83,85.95,85.75,85.79,9228.0,79.1487,79.2594,79.0749,79.1118,9228.0
2019-11-11 11:00:00,85.81,86.18,85.8,86.14,9503.0,79.1303,79.4715,79.121,79.4346,9503.0
2019-11-11 11:10:00,86.14,86.24,86.14,86.19,7899.0,79.4346,79.5268,79.4346,79.4807,7899.0
2019-11-11 11:20:00,86.2,86.21,86.08,86.11,11810.0,79.4899,79.4991,79.3793,79.4069,11810.0
2019-11-11 11:30:00,86.1,86.1,86.01,86.05,5503.0,79.3977,79.3977,79.3147,79.3516,5503.0
2019-11-11 11:40:00,86.06,86.16,85.98,86.05,9016.0,79.3608,79.453,79.287,79.3516,9016.0
2019-11-11 11:50:00,86.04,86.08,86.02,86.03,12647.0,79.3424,79.3793,79.3239,79.3331,12647.0
2019-11-11 12:00:00,86.02,86.02,85.98,86.02,9268.0,79.3239,79.3239,79.287,79.3239,9268.0
2019-11-11 12:10:00,86.01,86.01,85.9,85.9,4619.0,79.3147,79.3147,79.2133,79.2133,4619.0
2019-11-11 12:20:00,85.92,85.99,85.91,85.92,7089.0,79.2317,79.2963,79.2225,79.2317,7089.0
2019-11-11 12:30:00,85.94,86.05,85.92,86.05,5897.0,79.2502,79.3516,79.2317,79.3516,5897.0
2019-11-11 12:40:00,86.06,86.06,86.0,86.0,4070.0,79.3608,79.3608,79.3055,79.3055,4070.0
2019-11-11 12:50:00,85.99,86.1,85.99,86.1,4810.0,79.2963,79.3977,79.2963,79.3977,4810.0
2019-11-11 13:00:00,86.09,86.1,86.01,86.01,5364.0,79.3885,79.3977,79.3147,79.3147,5364.0
2019-11-11 13:10:00,86.02,86.07,85.99,86.06,4292.0,79.3239,79.37,79.2963,79.3608,4292.0
2019-11-11 13:20:00,86.06,86.07,86.02,86.04,4393.0,79.3608,79.37,79.3239,79.3424,4393.0
2019-11-11 13:30:00,86.05,86.08,86.03,86.07,4773.0,79.3516,79.3793,79.3331,79.37,4773.0
2019-11-11 13:40:00,86.08,86.13,86.06,86.09,6202.0,79.3793,79.4254,79.3608,79.3885,6202.0
2019-11-11 13:50:00,86.1,86.12,86.06,86.07,5227.0,79.3977,79.4161,79.3608,79.37,5227.0
2019-11-11 14:00:00,86.05,86.06,85.99,86.0,5282.0,79.3516,79.3608,79.2963,79.3055,5282.0
2019-11-11 14:10:00,86.0,86.05,85.99,86.05,5437.0,79.3055,79.3516,79.2963,79.3516,5437.0
2019-11-11 14:20:00,86.07,86.08,86.02,86.06,3431.0,79.37,79.3793,79.3239,79.3608,3431.0
2019-11-11 14:30:00,86.06,86.12,86.04,86.05,77244.0,79.3608,79.4161,79.3424,79.3516,77244.0
2019-11-11 14:40:00,86.04,86.07,86.01,86.06,6143.0,79.3424,79.37,79.3147,79.3608,6143.0
2019-11-11 14:50:00,86.08,86.11,86.05,86.11,9076.0,79.3793,79.4069,79.3516,79.4069,9076.0
2019-11-11 15:00:00,86.1,86.1,86.03,86.05,49559.0,79.3977,79.3977,79.3331,79.3516,49559.0
2019-11-11 15:10:00,86.04,86.06,86.0,86.01,7944.0,79.3424,79.3608,79.3055,79.3147,7944.0
2019-11-11 15:20:00,86.02,86.07,86.01,86.04,16794.0,79.3239,79.37,79.3147,79.3424,16794.0
2019-11-11 15:30:00,86.03,86.08,86.01,86.04,45869.0,79.3331,79.3793,79.3147,79.3424,45869.0
2019-11-11 15:40:00,86.02,86.02,85.91,85.93,32155.0,79.3239,79.3239,79.2225,79.2409,32155.0
2019-11-11 15:50:00,85.92,86.04,85.88,86.0,71097.0,79.2317,79.3424,79.1948,79.3055,71097.0
2019-11-12 09:30:00,86.17,86.19,85.81,86.08,12233.0,79.4622,79.4807,79.1303,79.3793,12233.0
2019-11-12 09:40:00,86.09,86.2,86.02,86.05,6119.0,79.3885,79.4899,79.3239,79.3516,6119.0
2019-11-12 09:50:00,86.09,86.22,86.03,86.22,13830.0,79.3885,79.5084,79.3331,79.5084,13830.0
2019-11-12 10:00:00,86.21,86.21,86.08,86.14,5170.0,79.4991,79.4991,79.3793,79.4346,5170.0
2019-11-12 10:10:00,86.1,86.13,85.95,86.03,12261.0,79.3977,79.4254,79.2594,79.3331,12261.0
2019-11-12 10:20:00,86.02,86.16,86.0,86.13,8143.0,79.3239,79.453,79.3055,79.4254,8143.0
2019-11-12 10:30:00,86.13,86.14,85.97,85.98,7081.0,79.4254,79.4346,79.2778,79.287,7081.0
2019-11-12 10:40:00,85.91,86.05,85.88,85.94,14079.0,79.2225,79.3516,79.1948,79.2502,14079.0
2019-11-12 10:50:00,85.92,86.0,85.89,85.9,15942.0,79.2317,79.3055,79.204,79.2133,15942.0
2019-11-12 11:00:00,85.9,86.06,85.88,86.0,14592.0,79.2133,79.3608,79.1948,79.3055,14592.0
2019-11-12 11:10:00,85.98,86.07,85.95,86.03,9435.0,79.287,79.37,79.2594,79.3331,9435.0
2019-11-12 11:20:00,86.02,86.11,86.0,86.05,12912.0,79.3239,79.4069,79.3055,79.3516,12912.0
2019-11-12 11:30:00,86.04,86.04,85.92,85.92,4449.0,79.3424,79.3424,79.2317,79.2317,4449.0
2019-11-12 11:40:00,85.92,85.94,85.87,85.92,3621.0,79.2317,79.2502,79.1856,79.2317,3621.0
2019-11-12 11:50:00,85.93,86.0,85.91,85.94,5347.0,79.2409,79.3055,79.2225,79.2502,5347.0
2019-11-12 12:00:00,85.94,85.98,85.88,85.89,3986.0,79.2502,79.287,79.1948,79.204,3986.0
2019-11-12 12:10:00,85.87,85.89,85.85,85.85,7034.0,79.1856,79.204,79.1672,79.1672,7034.0
2019-11-12 12:20:00,85.83,85.84,85.78,85.83,7490.0,79.1487,79.1579,79.1026,79.1487,7490.0
2019-11-12 12:30:00,85.82,85.84,85.8,85.82,3423.0,79.1395,79.1579,79.121,79.1395,3423.0
2019-11-12 12:40:00,85.83,86.02,85.83,85.97,31884.0,79.1487,79.3239,79.1487,79.2778,31884.0
2019-11-12 12:50:00,85.94,86.04,85.92,86.02,4029.0,79.2502,79.3424,79.2317,79.3239,4029.0
2019-11-12 13:00:00,86.02,86.03,86.02,86.02,1504.0,79.3239,79.3331,79.3239,79.3239,1504.0
2019-11-12 13:10:00,86.03,86.04,85.98,85.98,6788.0,79.3331,79.3424,79.287,79.287,6788.0
2019-11-12 13:20:00,85.99,86.08,85.99,86.02,4819.0,79.2963,79.3793,79.2963,79.3239,4819.0
2019-11-12 13:30:00,86.03,86.09,86.01,86.09,3022.0,79.3331,79.3885,79.3147,79.3885,3022.0
2019-11-12 13:40:00,86.11,86.17,86.1,86.12,12197.0,79.4069,79.4622,79.3977,79.4161,12197.0
2019-11-12 13:50:00,86.12,86.17,86.08,86.09,3273.0,79.4161,79.4622,79.3793,79.3885,3273.0
2019-11-12 14:00:00,86.09,86.09,86.01,86.06,3410.0,79.3885,79.3885,79.3147,79.3608,3410.0
2019-11-12 14:10:00,86.06,86.09,85.99,86.06,5011.0,79.3608,79.3885,79.2963,79.3608,5011.0
2019-11-12 14:20:00,86.05,86.11,86.04,86.09,1800.0,79.3516,79.4069,79.3424,79.3885,1800.0
2019-11-12 14:30:00,86.09,86.09,86.02,86.02,7370.0,79.3885,79.3885,79.3239,79.3239,7370.0
2019-11-12 14:40:00,86.01,86.05,86.0,86.03,5867.0,79.3147,79.3516,79.3055,79.3331,5867.0
2019-11-12 14:50:00,86.03,86.03,85.93,85.96,11725.0,79.3331,79.3331,79.2409,79.2686,11725.0
2019-11-12 15:00:00,85.96,86.0,85.93,85.98,7854.0,79.2686,79.3055,79.2409,79.287,7854.0
2019-11-12 15:10:00,85.98,86.01,85.93,85.95,8777.0,79.287,79.3147,79.2409,79.2594,8777.0
2019-11-12 15:20:00,85.95,86.03,85.94,86.02,10750.0,79.2594,79.3331,79.2502,79.3239,10750.0
2019-11-12 15:30:00,86.02,86.05,85.96,85.98,19297.0,79.3239,79.3516,79.2686,79.287,19297.0
2019-11-12 15:40:00,85.98,86.02,85.94,86.02,25221.0,79.287,79.3239,79.2502,79.3239,25221.0
2019-11-12 15:50:00,86.01,86.09,85.94,86.02,68807.0,79.3147,79.3885,79.2502,79.3239,68807.0
2019-11-13 09:30:00,85.97,86.39,85.97,86.22,15533.0,79.2778,79.6651,79.2778,79.5084,15533.0
2019-11-13 09:40:00,86.28,86.31,86.08,86.08,6756.0,79.5637,79.5913,79.3793,79.3793,6756.0
2019-11-13 09:50:00,86.16,86.19,85.99,86.0,4076.0,79.453,79.4807,79.2963,79.3055,4076.0
2019-11-13 10:00:00,85.99,86.07,85.95,86.01,4560.0,79.2963,79.37,79.2594,79.3147,4560.0
2019-11-13 10:10:00,86.01,86.13,86.0,86.06,22186.0,79.3147,79.4254,79.3055,79.3608,22186.0
2019-11-13 10:20:00,86.06,86.23,86.06,86.22,4397.0,79.3608,79.5176,79.3608,79.5084,4397.0
2019-11-13 10:30:00,86.24,86.47,86.21,86.45,8207.0,79.5268,79.7389,79.4991,79.7205,8207.0
2019-11-13 10:40:00,86.55,86.64,86.49,86.6,15936.0,79.8127,79.8957,79.7573,79.8588,15936.0
2019-11-13 10:50:00,86.6,86.79,86.6,86.79,15456.0,79.8588,80.034,79.8588,80.034,15456.0
2019-11-13 11:00:00,86.78,86.86,86.77,86.8,13203.0,80.0248,80.0985,80.0155,80.0432,13203.0
2019-11-13 11:10:00,86.79,86.89,86.79,86.79,15822.0,80.034,80.1262,80.034,80.034,15822.0
2019-11-13 11:20:00,86.79,86.85,86.74,86.77,12159.0,80.034,80.0893,79.9879,80.0155,12159.0
2019-11-13 11:30:00,86.77,86.86,86.68,86.71,15527.0,80.0155,80.0985,79.9325,79.9602,15527.0
2019-11-13 11:40:00,86.71,86.77,86.67,86.77,5528.0,79.9602,80.0155,79.9233,80.0155,5528.0
2019-11-13 11:50:00,86.77,86.9,86.77,86.87,8239.0,80.0155,80.1354,80.0155,80.1078,8239.0
2019-11-13 12:00:00,86.86,86.87,86.82,86.87,6690.0,80.0985,80.1078,80.0616,80.1078,6690.0
2019-11-13 12:10:00,86.88,86.92,86.82,86.85,8798.0,80.117,80.1539,80.0616,80.0893,8798.0
2019-11-13 12:20:00,86.83,86.83,86.77,86.82,5142.0,80.0709,80.0709,80.0155,80.0616,5142.0
2019-11-13 12:30:00,86.83,86.94,86.83,86.92,10127.0,80.0709,80.1723,80.0709,80.1539,10127.0
2019-11-13 12:40:00,86.93,86.96,86.88,86.9,6368.0,80.1631,80.1908,80.117,80.1354,6368.0
2019-11-13 12:50:00,86.91,86.91,86.81,86.81,5857.0,80.1446,80.1446,80.0524,80.0524,5857.0
2019-11-13 13:00:00,86.8,86.82,86.78,86.82,7624.0,80.0432,80.0616,80.0248,80.0616,7624.0
2019-11-13 13:10:00,86.84,86.86,86.82,86.82,3689.0,80.0801,80.0985,80.0616,80.0616,3689.0
2019-11-13 13:20:00,86.86,86.89,86.76,86.77,37774.0,80.0985,80.1262,80.0063,80.0155,37774.0
2019-11-13 13:30:00,86.78,86.81,86.76,86.81,6310.0,80.0248,80.0524,80.0063,80.0524,6310.0
2019-11-13 13:40:00,86.8,86.8,86.74,86.75,4953.0,80.0432,80.0432,79.9879,79.9971,4953.0
2019-11-13 13:50:00,86.76,86.77,86.6,86.67,8887.0,80.0063,80.0155,79.8588,79.9233,8887.0
2019-11-13 14:00:00,86.64,86.74,86.63,86.68,11590.0,79.8957,79.9879,79.8864,79.9325,11590.0
2019-11-13 14:10:00,86.68,86.72,86.66,86.68,7673.0,79.9325,79.9694,79.9141,79.9325,7673.0
2019-11-13 14:20:00,86.68,86.75,86.67,86.75,19652.0,79.9325,79.9971,79.9233,79.9971,19652.0
2019-11-13 14:30:00,86.75,86.8,86.73,86.74,7947.0,79.9971,80.0432,79.9787,79.9879,7947.0
2019-11-13 14:40:00,86.75,86.8,86.74,86.79,10986.0,79.9971,80.0432,79.9879,80.034,10986.0
2019-11-13 14:50:00,86.8,86.84,86.78,86.83,6169.0,80.0432,80.0801,80.0248,80.0709,6169.0
2019-11-13 15:00:00,86.85,86.93,86.81,86.87,7147.0,80.0893,80.1631,80.0524,80.1078,7147.0
2019-11-13 15:10:00,86.88,86.91,86.86,86.89,6421.0,80.117,80.1446,80.0985,80.1262,6421.0
2019-11-13 15:20:00,86.9,86.9,86.81,86.83,8552.0,80.1354,80.1354,80.0524,80.0709,8552.0
2019-11-13 15:30:00,86.84,86.89,86.83,86.84,11262.0,80.0801,80.1262,80.0709,80.0801,11262.0
2019-11-13 15:40:00,86.83,86.86,86.78,86.82,13548.0,80.0709,80.0985,80.0248,80.0616,13548.0
2019-11-13 15:50:00,86.81,86.88,86.66,86.82,63961.0,80.0524,80.117,79.9141,80.0616,63961.0
2019-11-14 09:30:00,86.89,86.99,86.49,86.87,10138.0,80.1262,80.2184,79.7573,80.1078,10138.0
2019-11-14 09:40:00,86.82,86.91,86.69,86.85,4401.0,80.0616,80.1446,79.9418,80.0893,4401.0
2019-11-14 09:50:00,86.88,87.08,86.88,86.93,6782.0,80.117,80.3014,80.117,80.1631,6782.0
2019-11-14 10:00:00,86.97,86.98,86.84,86.92,4714.0,80.2,80.2092,80.0801,80.1539,4714.0
2019-11-14 10:10:00,86.93,87.09,86.89,87.06,4377.0,80.1631,80.3106,80.1262,80.283,4377.0
2019-11-14 10:20:00,87.08,87.14,87.08,87.09,2248.0,80.3014,80.3567,80.3014,80.3106,2248.0
2019-11-14 10:30:00,87.12,87.18,87.04,87.15,4500.0,80.3383,80.3936,80.2645,80.366,4500.0
2019-11-14 10:40:00,87.22,87.26,87.18,87.19,4608.0,80.4305,80.4674,80.3936,80.4028,4608.0
2019-11-14 10:50:00,87.17,87.29,87.05,87.27,6668.0,80.3844,80.4951,80.2737,80.4766,6668.0
2019-11-14 11:00:00,87.25,87.37,87.22,87.27,6570.0,80.4582,80.5688,80.4305,80.4766,6570.0
2019-11-14 11:10:00,87.19,87.26,87.18,87.23,5287.0,80.4028,80.4674,80.3936,80.4397,5287.0
2019-11-14 11:20:00,87.2,87.22,87.08,87.11,4815.0,80.4121,80.4305,80.3014,80.3291,4815.0
2019-11-14 11:30:00,87.11,87.13,87.02,87.03,2181.0,80.3291,80.3475,80.2461,80.2553,2181.0
2019-11-14 11:40:00,87.04,87.07,86.95,86.98,15038.0,80.2645,80.2922,80.1815,80.2092,15038.0
2019-11-14 11:50:00,86.98,86.98,86.91,86.93,7028.0,80.2092,80.2092,80.1446,80.1631,7028.0
2019-11-14 12:00:00,86.91,86.94,86.81,86.92,3332.0,80.1446,80.1723,80.0524,80.1539,3332.0
2019-11-14 12:10:00,86.92,86.92,86.8,86.84,3868.0,80.1539,80.1539,80.0432,80.0801,3868.0
2019-11-14 12:20:00,86.85,86.94,86.8,86.83,3539.0,80.0893,80.1723,80.0432,80.0709,3539.0
2019-11-14 12:30:00,86.82,86.97,86.82,86.92,7281.0,80.0616,80.2,80.0616,80.1539,7281.0
2019-11-14 12:40:00,86.93,87.07,86.92,87.02,3583.0,80.1631,80.2922,80.1539,80.2461,3583.0
2019-11-14 12:50:00,87.03,87.05,86.97,87.04,5416.0,80.2553,80.2737,80.2,80.2645,5416.0
2019-11-14 13:00:00,87.03,87.06,86.99,87.06,5732.0,80.2553,80.283,80.2184,80.283,5732.0
2019-11-14 13:10:00,87.07,87.07,86.98,86.98,4925.0,80.2922,80.2922,80.2092,80.2092,4925.0
2019-11-14 13:20:00,86.98,86.98,86.88,86.88,6064.0,80.2092,80.2092,80.117,80.117,6064.0
2019-11-14 13:30:00,86.88,86.95,86.88,86.94,4791.0,80.117,80.1815,80.117,80.1723,4791.0
2019-11-14 13:40:00,86.95,86.95,86.82,86.89,4201.0,80.1815,80.1815,80.0616,80.1262,4201.0
2019-11-14 13:50:00,86.89,86.89,86.74,86.81,8945.0,80.1262,80.1262,79.9879,80.0524,8945.0
2019-11-14 14:00:00,86.79,86.97,86.79,86.96,4694.0,80.034,80.2,80.034,80.1908,4694.0
2019-11-14 14:10:00,86.97,87.09,86.97,87.05,4190.0,80.2,80.3106,80.2,80.2737,4190.0
2019-11-14 14:20:00,87.04,87.07,87.0,87.06,4258.0,80.2645,80.2922,80.2276,80.283,4258.0
2019-11-14 14:30:00,87.05,87.05,86.96,87.03,6645.0,80.2737,80.2737,80.1908,80.2553,6645.0
2019-11-14 14:40:00,87.05,87.13,87.03,87.12,3890.0,80.2737,80.3475,80.2553,80.3383,3890.0
2019-11-14 14:50:00,87.12,87.12,87.07,87.11,6176.0,80.3383,80.3383,80.2922,80.3291,6176.0
2019-11-14 15:00:00,87.12,87.13,87.03,87.04,6847.0,80.3383,80.3475,80.2553,80.2645,6847.0
2019-11-14 15:10:00,87.05,87.09,87.02,87.08,6984.0,80.2737,80.3106,80.2461,80.3014,6984.0
2019-11-14 15:20:00,87.09,87.17,87.07,87.16,6516.0,80.3106,80.3844,80.2922,80.3752,6516.0
2019-11-14 15:30:00,87.15,87.16,87.1,87.12,8487.0,80.366,80.3752,80.3199,80.3383,8487.0
2019-11-14 15:40:00,87.14,87.19,87.1,87.15,11485.0,80.3567,80.4028,80.3199,80.366,11485.0
2019-11-14 15:50:00,87.16,87.2,87.09,87.13,126347.0,80.3752,80.4121,80.3106,80.3475,126347.0
2019-11-15 09:30:00,87.19,87.39,86.64,86.81,39435.0,80.4028,80.5873,79.8957,80.0524,39435.0
2019-11-15 09:40:00,86.76,86.82,86.7,86.73,2785.0,80.0063,80.0616,79.951,79.9787,2785.0
2019-11-15 09:50:00,86.71,86.74,86.6,86.66,7254.0,79.9602,79.9879,79.8588,79.9141,7254.0
2019-11-15 10:00:00,86.66,86.68,86.56,86.63,6858.0,79.9141,79.9325,79.8219,79.8864,6858.0
2019-11-15 10:10:00,86.6,86.69,86.5,86.59,14220.0,79.8588,79.9418,79.7666,79.8496,14220.0
2019-11-15 10:20:00,86.56,86.59,86.44,86.52,16210.0,79.8219,79.8496,79.7112,79.785,16210.0
2019-11-15 10:30:00,86.52,86.68,86.52,86.62,8912.0,79.785,79.9325,79.785,79.8772,8912.0
2019-11-15 10:40:00,86.62,86.74,86.61,86.73,8070.0,79.8772,79.9879,79.868,79.9787,8070.0
2019-11-15 10:50:00,86.73,86.8,86.68,86.77,11029.0,79.9787,80.0432,79.9325,80.0155,11029.0
2019-11-15 11:00:00,86.77,86.88,86.74,86.87,5798.0,80.0155,80.117,79.9879,80.1078,5798.0
2019-11-15 11:10:00,86.91,86.92,86.76,86.76,5575.0,80.1446,80.1539,80.0063,80.0063,5575.0
2019-11-15 11:20:00,86.73,86.83,86.69,86.78,6445.0,79.9787,80.0709,79.9418,80.0248,6445.0
2019-11-15 11:30:00,86.77,86.86,86.73,86.86,4093.0,80.0155,80.0985,79.9787,80.0985,4093.0
2019-11-15 11:40:00,86.85,86.88,86.81,86.81,3427.0,80.0893,80.117,80.0524,80.0524,3427.0
2019-11-15 11:50:00,86.8,86.81,86.71,86.81,3177.0,80.0432,80.0524,79.9602,80.0524,3177.0
2019-11-15 12:00:00,86.78,86.86,86.78,86.83,4481.0,80.0248,80.0985,80.0248,80.0709,4481.0
2019-11-15 12:10:00,86.82,86.83,86.73,86.73,3751.0,80.0616,80.0709,79.9787,79.9787,3751.0
2019-11-15 12:20:00,86.73,86.75,86.7,86.75,2852.0,79.9787,79.9971,79.951,79.9971,2852.0
2019-11-15 12:30:00,86.78,86.87,86.77,86.86,4881.0,80.0248,80.1078,80.0155,80.0985,4881.0
2019-11-15 12:40:00,86.86,86.86,86.81,86.82,3563.0,80.0985,80.0985,80.0524,80.0616,3563.0
2019-11-15 12:50:00,86.85,86.85,86.79,86.8,3930.0,80.0893,80.0893,80.034,80.0432,3930.0
2019-11-15 13:00:00,86.82,86.82,86.74,86.75,2752.0,80.0616,80.0616,79.9879,79.9971,2752.0
2019-11-15 13:10:00,86.72,86.75,86.69,86.7,3743.0,79.9694,79.9971,79.9418,79.951,3743.0
2019-11-15 13:20:00,86.7,86.72,86.66,86.7,5153.0,79.951,79.9694,79.9141,79.951,5153.0
2019-11-15 13:30:00,86.7,86.71,86.66,86.71,2879.0,79.951,79.9602,79.9141,79.9602,2879.0
2019-11-15 13:40:00,86.72,86.77,86.71,86.76,5402.0,79.9694,80.0155,79.9602,80.0063,5402.0
2019-11-15 13:50:00,86.78,86.8,86.74,86.74,3613.0,80.0248,80.0432,79.9879,79.9879,3613.0
2019-11-15 14:00:00,86.71,86.76,86.7,86.73,2564.0,79.9602,80.0063,79.951,79.9787,2564.0
2019-11-15 14:10:00,86.73,86.83,86.73,86.8,3240.0,79.9787,80.0709,79.9787,80.0432,3240.0
2019-11-15 14:20:00,86.79,86.85,86.79,86.85,3225.0,80.034,80.0893,80.034,80.0893,3225.0
2019-11-15 14:30:00,86.83,86.84,86.81,86.84,3759.0,80.0709,80.0801,80.0524,80.0801,3759.0
2019-11-15 14:40:00,86.86,86.89,86.83,86.84,4282.0,80.0985,80.1262,80.0709,80.0801,4282.0
2019-11-15 14:50:00,86.85,86.87,86.75,86.75,5753.0,80.0893,80.1078,79.9971,79.9971,5753.0
2019-11-15 15:00:00,86.75,86.81,86.73,86.81,4037.0,79.9971,80.0524,79.9787,80.0524,4037.0
2019-11-15 15:10:00,86.83,86.86,86.82,86.83,8467.0,80.0709,80.0985,80.0616,80.0709,8467.0
2019-11-15 15:20:00,86.82,86.83,86.76,86.77,9379.0,80.0616,80.0709,80.0063,80.0155,9379.0
2019-11-15 15:30:00,86.77,86.79,86.7,86.73,11047.0,80.0155,80.034,79.951,79.9787,11047.0
2019-11-15 15:40:00,86.73,86.77,86.69,86.76,14263.0,79.9787,80.0155,79.9418,80.0063,14263.0
2019-11-15 15:50:00,86.77,86.94,86.73,86.93,77797.0,80.0155,80.1723,79.9787,80.1631,77797.0
2019-11-18 09:30:00,87.09,87.55,86.96,87.46,12274.0,80.3106,80.7348,80.1908,80.6518,12274.0
2019-11-18 09:40:00,87.55,87.62,87.31,87.32,11715.0,80.7348,80.7994,80.5135,80.5227,11715.0
2019-11-18 09:50:00,87.34,87.49,87.24,87.49,6953.0,80.5412,80.6795,80.449,80.6795,6953.0
2019-11-18 10:00:00,87.47,87.59,87.41,87.43,14812.0,80.6611,80.7717,80.6057,80.6242,14812.0
2019-11-18 10:10:00,87.43,87.64,87.43,87.61,9914.0,80.6242,80.8178,80.6242,80.7902,9914.0
2019-11-18 10:20:00,87.62,87.63,87.47,87.5,6580.0,80.7994,80.8086,80.6611,80.6887,6580.0
2019-11-18 10:30:00,87.54,87.58,87.45,87.54,8370.0,80.7256,80.7625,80.6426,80.7256,8370.0
2019-11-18 10:40:00,87.54,87.57,87.45,87.54,12902.0,80.7256,80.7533,80.6426,80.7256,12902.0
2019-11-18 10:50:00,87.55,87.61,87.52,87.56,8428.0,80.7348,80.7902,80.7072,80.744,8428.0
2019-11-18 11:00:00,87.57,87.61,87.34,87.41,6868.0,80.7533,80.7902,80.5412,80.6057,6868.0
2019-11-18 11:10:00,87.44,87.46,87.4,87.44,10724.0,80.6334,80.6518,80.5965,80.6334,10724.0
2019-11-18 11:20:00,87.45,87.48,87.41,87.43,11992.0,80.6426,80.6703,80.6057,80.6242,11992.0
2019-11-18 11:30:00,87.43,87.59,87.41,87.59,6541.0,80.6242,80.7717,80.6057,80.7717,6541.0
2019-11-18 11:40:00,87.58,87.58,87.38,87.41,9575.0,80.7625,80.7625,80.5781,80.6057,9575.0
2019-11-18 11:50:00,87.38,87.39,87.21,87.22,5147.0,80.5781,80.5873,80.4213,80.4305,5147.0
2019-11-18 12:00:00,87.2,87.28,87.17,87.22,4830.0,80.4121,80.4858,80.3844,80.4305,4830.0
2019-11-18 12:10:00,87.18,87.18,87.09,87.11,5125.0,80.3936,80.3936,80.3106,80.3291,5125.0
2019-11-18 12:20:00,87.13,87.22,87.12,87.13,31798.0,80.3475,80.4305,80.3383,80.3475,31798.0
2019-11-18 12:30:00,87.13,87.18,87.13,87.17,16968.0,80.3475,80.3936,80.3475,80.3844,16968.0
2019-11-18 12:40:00,87.17,87.21,87.13,87.2,4538.0,80.3844,80.4213,80.3475,80.4121,4538.0
2019-11-18 12:50:00,87.19,87.21,87.09,87.09,17433.0,80.4028,80.4213,80.3106,80.3106,17433.0
2019-11-18 13:00:00,87.13,87.25,87.12,87.24,2409.0,80.3475,80.4582,80.3383,80.449,2409.0
2019-11-18 13:10:00,87.24,87.27,87.16,87.18,2990.0,80.449,80.4766,80.3752,80.3936,2990.0
2019-11-18 13:20:00,87.17,87.18,87.11,87.11,3100.0,80.3844,80.3936,80.3291,80.3291,3100.0
2019-11-18 13:30:00,87.11,87.16,87.1,87.15,3070.0,80.3291,80.3752,80.3199,80.366,3070.0
2019-11-18 13:40:00,87.15,87.18,87.15,87.16,11113.0,80.366,80.3936,80.366,80.3752,11113.0
2019-11-18 13:50:00,87.16,87.2,87.13,87.17,9489.0,80.3752,80.4121,80.3475,80.3844,9489.0
2019-11-18 14:00:00,87.2,87.2,87.13,87.15,6625.0,80.4121,80.4121,80.3475,80.366,6625.0
2019-11-18 14:10:00,87.16,87.17,87.12,87.13,4945.0,80.3752,80.3844,80.3383,80.3475,4945.0
2019-11-18 14:20:00,87.13,87.17,87.11,87.16,4226.0,80.3475,80.3844,80.3291,80.3752,4226.0
2019-11-18 14:30:00,87.15,87.23,87.14,87.18,6048.0,80.366,80.4397,80.3567,80.3936,6048.0
2019-11-18 14:40:00,87.16,87.22,87.16,87.16,6818.0,80.3752,80.4305,80.3752,80.3752,6818.0
2019-11-18 14:50:00,87.15,87.2,87.13,87.15,9731.0,80.366,80.4121,80.3475,80.366,9731.0
2019-11-18 15:00:00,87.17,87.18,87.14,87.16,8049.0,80.3844,80.3936,80.3567,80.3752,8049.0
2019-11-18 15:10:00,87.1,87.15,87.07,87.1,6424.0,80.3199,80.366,80.2922,80.3199,6424.0
2019-11-18 15:20:00,87.1,87.11,87.03,87.09,12373.0,80.3199,80.3291,80.2553,80.3106,12373.0
2019-11-18 15:30:00,87.1,87.13,87.08,87.1,15247.0,80.3199,80.3475,80.3014,80.3199,15247.0
2019-11-18 15:40:00,87.09,87.13,87.06,87.12,22425.0,80.3106,80.3475,80.283,80.3383,22425.0
2019-11-18 15:50:00,87.11,87.24,87.06,87.22,98694.0,80.3291,80.449,80.283,80.4305,98694.0
2019-11-19 09:30:00,87.24,87.46,87.07,87.27,14348.0,80.449,80.6518,80.2922,80.4766,14348.0
2019-11-19 09:40:00,87.35,87.36,87.09,87.23,3187.0,80.5504,80.5596,80.3106,80.4397,3187.0
2019-11-19 09:50:00,87.26,87.44,87.25,87.36,4943.0,80.4674,80.6334,80.4582,80.5596,4943.0
2019-11-19 10:00:00,87.33,87.59,87.32,87.42,6205.0,80.5319,80.7717,80.5227,80.6149,6205.0
2019-11-19 10:10:00,87.42,87.5,87.42,87.44,5300.0,80.6149,80.6887,80.6149,80.6334,5300.0
2019-11-19 10:20:00,87.42,87.46,87.34,87.42,4596.0,80.6149,80.6518,80.5412,80.6149,4596.0
2019-11-19 10:30:00,87.42,87.51,87.38,87.46,6525.0,80.6149,80.6979,80.5781,80.6518,6525.0
2019-11-19 10:40:00,87.45,87.45,87.25,87.3,5624.0,80.6426,80.6426,80.4582,80.5043,5624.0
2019-11-19 10:50:00,87.3,87.33,87.23,87.24,4108.0,80.5043,80.5319,80.4397,80.449,4108.0
2019-11-19 11:00:00,87.28,87.36,87.27,87.31,3995.0,80.4858,80.5596,80.4766,80.5135,3995.0
2019-11-19 11:10:00,87.29,87.34,87.21,87.33,3955.0,80.4951,80.5412,80.4213,80.5319,3955.0
2019-11-19 11:20:00,87.34,87.45,87.33,87.37,30046.0,80.5412,80.6426,80.5319,80.5688,30046.0
2019-11-19 11:30:00,87.36,87.51,87.36,87.45,4201.0,80.5596,80.6979,80.5596,80.6426,4201.0
2019-11-19 11:40:00,87.43,87.48,87.39,87.47,3331.0,80.6242,80.6703,80.5873,80.6611,3331.0
2019-11-19 11:50:00,87.43,87.5,87.42,87.5,3929.0,80.6242,80.6887,80.6149,80.6887,3929.0
2019-11-19 12:00:00,87.52,87.52,87.36,87.39,8560.0,80.7072,80.7072,80.5596,80.5873,8560.0
2019-11-19 12:10:00,87.41,87.45,87.41,87.41,6148.0,80.6057,80.6426,80.6057,80.6057,6148.0
2019-11-19 12:20:00,87.43,87.5,87.43,87.44,2472.0,80.6242,80.6887,80.6242,80.6334,2472.0
2019-11-19 12:30:00,87.42,87.48,87.4,87.48,3033.0,80.6149,80.6703,80.5965,80.6703,3033.0
2019-11-19 12:40:00,87.48,87.5,87.4,87.48,5098.0,80.6703,80.6887,80.5965,80.6703,5098.0
2019-11-19 12:50:00,87.49,87.53,87.47,87.51,3111.0,80.6795,80.7164,80.6611,80.6979,3111.0
2019-11-19 13:00:00,87.49,87.5,87.43,87.5,3923.0,80.6795,80.6887,80.6242,80.6887,3923.0
2019-11-19 13:10:00,87.5,87.55,87.49,87.5,4023.0,80.6887,80.7348,80.6795,80.6887,4023.0
2019-11-19 13:20:00,87.51,87.51,87.36,87.42,4577.0,80.6979,80.6979,80.5596,80.6149,4577.0
2019-11-19 13:30:00,87.41,87.55,87.4,87.54,17992.0,80.6057,80.7348,80.5965,80.7256,17992.0
2019-11-19 13:40:00,87.54,87.65,87.51,87.61,6628.0,80.7256,80.827,80.6979,80.7902,6628.0
2019-11-19 13:50:00,87.61,87.64,87.6,87.61,32835.0,80.7902,80.8178,80.7809,80.7902,32835.0
2019-11-19 14:00:00,87.61,87.68,87.6,87.65,5967.0,80.7902,80.8547,80.7809,80.827,5967.0
2019-11-19 14:10:00,87.66,87.75,87.66,87.7,10545.0,80.8363,80.9193,80.8363,80.8731,10545.0
2019-11-19 14:20:00,87.7,87.81,87.68,87.81,5434.0,80.8731,80.9746,80.8547,80.9746,5434.0
2019-11-19 14:30:00,87.8,87.81,87.68,87.7,6363.0,80.9654,80.9746,80.8547,80.8731,6363.0
2019-11-19 14:40:00,87.69,87.79,87.68,87.79,3133.0,80.8639,80.9561,80.8547,80.9561,3133.0
2019-11-19 14:50:00,87.79,87.8,87.71,87.72,5751.0,80.9561,80.9654,80.8824,80.8916,5751.0
2019-11-19 15:00:00,87.72,87.78,87.7,87.77,7470.0,80.8916,80.9469,80.8731,80.9377,7470.0
2019-11-19 15:10:00,87.78,87.83,87.78,87.8,6366.0,80.9469,80.993,80.9469,80.9654,6366.0
2019-11-19 15:20:00,87.79,87.83,87.77,87.78,8012.0,80.9561,80.993,80.9377,80.9469,8012.0
2019-11-19 15:30:00,87.76,87.8,87.73,87.78,9645.0,80.9285,80.9654,80.9008,80.9469,9645.0
2019-11-19 15:40:00,87.76,87.78,87.68,87.77,16701.0,80.9285,80.9469,80.8547,80.9377,16701.0
2019-11-19 15:50:00,87.78,87.78,87.56,87.56,45900.0,80.9469,80.9469,80.744,80.744,45900.0
2019-11-20 09:30:00,87.59,88.22,87.17,88.13,44351.0,80.7717,81.3527,80.3844,81.2697,44351.0
2019-11-20 09:40:00,88.17,88.26,87.99,88.05,9463.0,81.3066,81.3896,81.1406,81.1959,9463.0
2019-11-20 09:50:00,88.07,88.22,88.03,88.18,4281.0,81.2143,81.3527,81.1775,81.3158,4281.0
2019-11-20 10:00:00,88.17,88.17,87.82,87.91,16542.0,81.3066,81.3066,80.9838,81.0668,16542.0
2019-11-20 10:10:00,88.0,88.02,87.9,87.95,6173.0,81.1498,81.1682,81.0576,81.1037,6173.0
2019-11-20 10:20:00,87.94,88.01,87.89,87.95,13195.0,81.0945,81.159,81.0484,81.1037,13195.0
2019-11-20 10:30:00,87.88,87.88,87.73,87.83,6311.0,81.0391,81.0391,80.9008,80.993,6311.0
2019-11-20 10:40:00,87.83,87.89,87.75,87.75,5202.0,80.993,81.0484,80.9193,80.9193,5202.0
2019-11-20 10:50:00,87.76,87.77,87.52,87.73,7537.0,80.9285,80.9377,80.7072,80.9008,7537.0
2019-11-20 11:00:00,87.76,87.8,87.67,87.8,10091.0,80.9285,80.9654,80.8455,80.9654,10091.0
2019-11-20 11:10:00,87.79,87.99,87.77,87.82,11897.0,80.9561,81.1406,80.9377,80.9838,11897.0
2019-11-20 11:20:00,87.83,87.84,87.72,87.76,6720.0,80.993,81.0022,80.8916,80.9285,6720.0
2019-11-20 11:30:00,87.79,87.8,87.69,87.72,4853.0,80.9561,80.9654,80.8639,80.8916,4853.0
2019-11-20 11:40:00,87.71,87.75,87.65,87.7,5619.0,80.8824,80.9193,80.827,80.8731,5619.0
2019-11-20 11:50:00,87.7,87.77,87.68,87.77,4760.0,80.8731,80.9377,80.8547,80.9377,4760.0
2019-11-20 12:00:00,87.72,87.72,87.52,87.55,4362.0,80.8916,80.8916,80.7072,80.7348,4362.0
2019-11-20 12:10:00,87.55,87.67,87.54,87.62,5910.0,80.7348,80.8455,80.7256,80.7994,5910.0
2019-11-20 12:20:00,87.6,87.6,87.44,87.45,2492.0,80.7809,80.7809,80.6334,80.6426,2492.0
2019-11-20 12:30:00,87.43,87.52,87.4,87.49,2924.0,80.6242,80.7072,80.5965,80.6795,2924.0
2019-11-20 12:40:00,87.53,87.56,87.41,87.45,3830.0,80.7164,80.744,80.6057,80.6426,3830.0
2019-11-20 12:50:00,87.43,87.55,87.27,87.33,12115.0,80.6242,80.7348,80.4766,80.5319,12115.0
2019-11-20 13:00:00,87.39,87.5,87.36,87.43,4288.0,80.5873,80.6887,80.5596,80.6242,4288.0
2019-11-20 13:10:00,87.44,87.55,87.41,87.47,3293.0,80.6334,80.7348,80.6057,80.6611,3293.0
2019-11-20 13:20:00,87.51,87.51,87.37,87.38,4610.0,80.6979,80.6979,80.5688,80.5781,4610.0
2019-11-20 13:30:00,87.37,87.41,87.32,87.37,5797.0,80.5688,80.6057,80.5227,80.5688,5797.0
2019-11-20 13:40:00,87.4,87.53,87.4,87.53,3413.0,80.5965,80.7164,80.5965,80.7164,3413.0
2019-11-20 13:50:00,87.55,87.59,87.45,87.45,6606.0,80.7348,80.7717,80.6426,80.6426,6606.0
2019-11-20 14:00:00,87.44,87.5,87.43,87.48,3200.0,80.6334,80.6887,80.6242,80.6703,3200.0
2019-11-20 14:10:00,87.48,87.65,87.48,87.53,12037.0,80.6703,80.827,80.6703,80.7164,12037.0
2019-11-20 14:20:00,87.52,87.54,87.49,87.5,10251.0,80.7072,80.7256,80.6795,80.6887,10251.0
2019-11-20 14:30:00,87.5,87.6,87.49,87.56,5080.0,80.6887,80.7809,80.6795,80.744,5080.0
2019-11-20 14:40:00,87.56,87.6,87.5,87.54,9185.0,80.744,80.7809,80.6887,80.7256,9185.0
2019-11-20 14:50:00,87.55,87.58,87.52,87.55,6373.0,80.7348,80.7625,80.7072,80.7348,6373.0
2019-11-20 15:00:00,87.55,87.58,87.54,87.54,6377.0,80.7348,80.7625,80.7256,80.7256,6377.0
2019-11-20 15:10:00,87.54,87.63,87.54,87.56,7985.0,80.7256,80.8086,80.7256,80.744,7985.0
2019-11-20 15:20:00,87.56,87.57,87.49,87.49,8456.0,80.744,80.7533,80.6795,80.6795,8456.0
2019-11-20 15:30:00,87.48,87.57,87.47,87.56,14016.0,80.6703,80.7533,80.6611,80.744,14016.0
2019-11-20 15:40:00,87.57,87.67,87.57,87.66,26940.0,80.7533,80.8455,80.7533,80.8363,26940.0
2019-11-20 15:50:00,87.66,87.77,87.59,87.7,73757.0,80.8363,80.9377,80.7717,80.8731,73757.0
2019-11-21 09:30:00,87.59,87.84,87.55,87.56,19013.0,80.7717,81.0022,80.7348,80.744,19013.0
2019-11-21 09:40:00,87.57,87.63,87.38,87.4,7411.0,80.7533,80.8086,80.5781,80.5965,7411.0
2019-11-21 09:50:00,87.43,87.48,87.33,87.44,10145.0,80.6242,80.6703,80.5319,80.6334,10145.0
2019-11-21 10:00:00,87.44,87.49,87.39,87.46,2766.0,80.6334,80.6795,80.5873,80.6518,2766.0
2019-11-21 10:10:00,87.48,87.5,87.29,87.36,7644.0,80.6703,80.6887,80.4951,80.5596,7644.0
2019-11-21 10:20:00,87.33,87.33,87.22,87.25,7980.0,80.5319,80.5319,80.4305,80.4582,7980.0
2019-11-21 10:30:00,87.21,87.23,87.05,87.23,3271.0,80.4213,80.4397,80.2737,80.4397,3271.0
2019-11-21 10:40:00,87.23,87.26,87.14,87.16,5484.0,80.4397,80.4674,80.3567,80.3752,5484.0
2019-11-21 10:50:00,87.15,87.21,87.11,87.17,5430.0,80.366,80.4213,80.3291,80.3844,5430.0
2019-11-21 11:00:00,87.19,87.33,87.1,87.26,35843.0,80.4028,80.5319,80.3199,80.4674,35843.0
2019-11-21 11:10:00,87.27,87.28,87.12,87.18,5174.0,80.4766,80.4858,80.3383,80.3936,5174.0
2019-11-21 11:20:00,87.16,87.19,87.09,87.1,3768.0,80.3752,80.4028,80.3106,80.3199,3768.0
2019-11-21 11:30:00,87.09,87.12,86.96,86.96,5205.0,80.3106,80.3383,80.1908,80.1908,5205.0
2019-11-21 11:40:00,86.93,86.95,86.87,86.88,7864.0,80.1631,80.1815,80.1078,80.117,7864.0
2019-11-21 11:50:00,86.9,86.92,86.83,86.87,7933.0,80.1354,80.1539,80.0709,80.1078,7933.0
2019-11-21 12:00:00,86.87,86.94,86.86,86.89,5376.0,80.1078,80.1723,80.0985,80.1262,5376.0
2019-11-21 12:10:00,86.9,86.91,86.69,86.69,4670.0,80.1354,80.1446,79.9418,79.9418,4670.0
2019-11-21 12:20:00,86.7,86.79,86.7,86.79,2536.0,79.951,80.034,79.951,80.034,2536.0
2019-11-21 12:30:00,86.79,86.92,86.79,86.92,3341.0,80.034,80.1539,80.034,80.1539,3341.0
2019-11-21 12:40:00,86.93,86.95,86.82,86.82,4261.0,80.1631,80.1815,80.0616,80.0616,4261.0
2019-11-21 12:50:00,86.84,86.93,86.83,86.92,5922.0,80.0801,80.1631,80.0709,80.1539,5922.0
2019-11-21 13:00:00,86.95,87.02,86.94,87.02,2400.0,80.1815,80.2461,80.1723,80.2461,2400.0
2019-11-21 13:10:00,87.03,87.03,86.9,86.9,2333.0,80.2553,80.2553,80.1354,80.1354,2333.0
2019-11-21 13:20:00,86.9,86.9,86.84,86.89,3741.0,80.1354,80.1354,80.0801,80.1262,3741.0
2019-11-21 13:30:00,86.91,86.94,86.84,86.85,3269.0,80.1446,80.1723,80.0801,80.0893,3269.0
2019-11-21 13:40:00,86.86,86.87,86.79,86.8,9175.0,80.0985,80.1078,80.034,80.0432,9175.0
2019-11-21 13:50:00,86.81,86.84,86.75,86.76,3389.0,80.0524,80.0801,79.9971,80.0063,3389.0
2019-11-21 14:00:00,86.75,86.81,86.69,86.81,5702.0,79.9971,80.0524,79.9418,80.0524,5702.0
2019-11-21 14:10:00,86.78,86.81,86.71,86.73,3237.0,80.0248,80.0524,79.9602,79.9787,3237.0
2019-11-21 14:20:00,86.74,86.77,86.68,86.72,8510.0,79.9879,80.0155,79.9325,79.9694,8510.0
2019-11-21 14:30:00,86.78,86.82,86.76,86.78,4287.0,80.0248,80.0616,80.0063,80.0248,4287.0
2019-11-21 14:40:00,86.79,86.8,86.72,86.73,7517.0,80.034,80.0432,79.9694,79.9787,7517.0
2019-11-21 14:50:00,86.72,86.78,86.65,86.73,16500.0,79.9694,80.0248,79.9049,79.9787,16500.0
2019-11-21 15:00:00,86.73,86.78,86.71,86.71,7511.0,79.9787,80.0248,79.9602,79.9602,7511.0
2019-11-21 15:10:00,86.7,86.76,86.7,86.72,7904.0,79.951,80.0063,79.951,79.9694,7904.0
2019-11-21 15:20:00,86.72,86.74,86.7,86.72,6771.0,79.9694,79.9879,79.951,79.9694,6771.0
2019-11-21 15:30:00,86.72,86.79,86.71,86.73,9155.0,79.9694,80.034,79.9602,79.9787,9155.0
2019-11-21 15:40:00,86.75,86.77,86.68,86.71,16115.0,79.9971,80.0155,79.9325,79.9602,16115.0
2019-11-21 15:50:00,86.72,86.81,86.65,86.75,56865.0,79.9694,80.0524,79.9049,79.9971,56865.0
2019-11-22 09:30:00,87.3,87.58,86.85,86.98,20620.0,80.5043,80.7625,80.0893,80.2092,20620.0
2019-11-22 09:40:00,86.98,87.05,86.65,86.68,11585.0,80.2092,80.2737,79.9049,79.9325,11585.0
2019-11-22 09:50:00,86.69,86.95,86.59,86.85,13091.0,79.9418,80.1815,79.8496,80.0893,13091.0
2019-11-22 10:00:00,86.73,86.88,86.66,86.88,9358.0,79.9787,80.117,79.9141,80.117,9358.0
2019-11-22 10:10:00,86.9,86.99,86.75,86.8,8350.0,80.1354,80.2184,79.9971,80.0432,8350.0
2019-11-22 10:20:00,86.74,86.8,86.65,86.68,6296.0,79.9879,80.0432,79.9049,79.9325,6296.0
2019-11-22 10:30:00,86.67,86.79,86.6,86.78,16566.0,79.9233,80.034,79.8588,80.0248,16566.0
2019-11-22 10:40:00,86.75,86.87,86.7,86.86,8307.0,79.9971,80.1078,79.951,80.0985,8307.0
2019-11-22 10:50:00,86.89,86.95,86.85,86.94,9690.0,80.1262,80.1815,80.0893,80.1723,9690.0
2019-11-22 11:00:00,86.94,87.0,86.88,86.92,12973.0,80.1723,80.2276,80.117,80.1539,12973.0
2019-11-22 11:10:00,86.91,87.01,86.89,86.95,8837.0,80.1446,80.2369,80.1262,80.1815,8837.0
2019-11-22 11:20:00,87.0,87.0,86.79,86.89,11119.0,80.2276,80.2276,80.034,80.1262,11119.0
2019-11-22 11:30:00,86.89,86.94,86.84,86.92,9822.0,80.1262,80.1723,80.0801,80.1539,9822.0
2019-11-22 11:40:00,86.93,87.0,86.91,86.94,10153.0,80.1631,80.2276,80.1446,80.1723,10153.0
2019-11-22 11:50:00,86.93,86.97,86.9,86.95,6306.0,80.1631,80.2,80.1354,80.1815,6306.0
2019-11-22 12:00:00,86.95,86.99,86.91,86.94,8070.0,80.1815,80.2184,80.1446,80.1723,8070.0
2019-11-22 12:10:00,86.96,86.99,86.82,86.84,5174.0,80.1908,80.2184,80.0616,80.0801,5174.0
2019-11-22 12:20:00,86.83,86.87,86.8,86.8,6244.0,80.0709,80.1078,80.0432,80.0432,6244.0
2019-11-22 12:30:00,86.82,86.91,86.8,86.9,6660.0,80.0616,80.1446,80.0432,80.1354,6660.0
2019-11-22 12:40:00,86.89,86.93,86.81,86.86,4630.0,80.1262,80.1631,80.0524,80.0985,4630.0
2019-11-22 12:50:00,86.89,86.98,86.88,86.94,8535.0,80.1262,80.2092,80.117,80.1723,8535.0
2019-11-22 13:00:00,86.92,87.02,86.92,87.01,5590.0,80.1539,80.2461,80.1539,80.2369,5590.0
2019-11-22 13:10:00,87.01,87.02,86.98,87.02,4962.0,80.2369,80.2461,80.2092,80.2461,4962.0
2019-11-22 13:20:00,87.04,87.07,87.03,87.06,9181.0,80.2645,80.2922,80.2553,80.283,9181.0
2019-11-22 13:30:00,87.06,87.13,87.05,87.06,8028.0,80.283,80.3475,80.2737,80.283,8028.0
2019-11-22 13:40:00,87.04,87.16,87.02,87.1,8136.0,80.2645,80.3752,80.2461,80.3199,8136.0
2019-11-22 13:50:00,87.1,87.12,87.03,87.1,5981.0,80.3199,80.3383,80.2553,80.3199,5981.0
2019-11-22 14:00:00,87.1,87.14,87.09,87.14,5496.0,80.3199,80.3567,80.3106,80.3567,5496.0
2019-11-22 14:10:00,87.16,87.25,87.13,87.24,9300.0,80.3752,80.4582,80.3475,80.449,9300.0
2019-11-22 14:20:00,87.24,87.32,87.23,87.24,6198.0,80.449,80.5227,80.4397,80.449,6198.0
2019-11-22 14:30:00,87.24,87.31,87.19,87.24,6997.0,80.449,80.5135,80.4028,80.449,6997.0
2019-11-22 14:40:00,87.23,87.25,87.21,87.22,8627.0,80.4397,80.4582,80.4213,80.4305,8627.0
2019-11-22 14:50:00,87.21,87.32,87.2,87.26,8960.0,80.4213,80.5227,80.4121,80.4674,8960.0
2019-11-22 15:00:00,87.27,87.33,87.26,87.3,13861.0,80.4766,80.5319,80.4674,80.5043,13861.0
2019-11-22 15:10:00,87.29,87.32,87.28,87.32,7588.0,80.4951,80.5227,80.4858,80.5227,7588.0
2019-11-22 15:20:00,87.32,87.35,87.26,87.26,14397.0,80.5227,80.5504,80.4674,80.4674,14397.0
2019-11-22 15:30:00,87.26,87.36,87.25,87.25,16975.0,80.4674,80.5596,80.4582,80.4582,16975.0
2019-11-22 15:40:00,87.25,87.33,87.21,87.33,21468.0,80.4582,80.5319,80.4213,80.5319,21468.0
2019-11-22 15:50:00,87.31,87.39,87.26,87.29,86451.0,80.5135,80.5873,80.4674,80.4951,86451.0
2019-11-25 09:30:00,87.25,88.2,87.25,88.05,19594.0,80.4582,81.3342,80.4582,81.1959,19594.0
2019-11-25 09:40:00,88.07,88.36,88.04,88.23,32382.0,81.2143,81.4818,81.1867,81.3619,32382.0
2019-11-25 09:50:00,88.26,88.38,88.13,88.16,18088.0,81.3896,81.5002,81.2697,81.2973,18088.0
2019-11-25 10:00:00,88.17,88.33,88.15,88.16,15676.0,81.3066,81.4541,81.2881,81.2973,15676.0
2019-11-25 10:10:00,88.16,88.21,87.86,87.86,14332.0,81.2973,81.3434,81.0207,81.0207,14332.0
2019-11-25 10:20:00,87.92,87.93,87.73,87.83,10073.0,81.076,81.0852,80.9008,80.993,10073.0
2019-11-25 10:30:00,87.83,87.86,87.78,87.84,10417.0,80.993,81.0207,80.9469,81.0022,10417.0
2019-11-25 10:40:00,87.86,88.04,87.86,88.04,14577.0,81.0207,81.1867,81.0207,81.1867,14577.0
2019-11-25 10:50:00,88.04,88.05,87.82,87.94,12584.0,81.1867,81.1959,80.9838,81.0945,12584.0
2019-11-25 11:00:00,87.93,87.96,87.72,87.75,10709.0,81.0852,81.1129,80.8916,80.9193,10709.0
2019-11-25 11:10:00,87.75,87.78,87.66,87.7,8390.0,80.9193,80.9469,80.8363,80.8731,8390.0
2019-11-25 11:20:00,87.69,87.72,87.63,87.69,14749.0,80.8639,80.8916,80.8086,80.8639,14749.0
2019-11-25 11:30:00,87.68,87.8,87.67,87.77,8813.0,80.8547,80.9654,80.8455,80.9377,8813.0
2019-11-25 11:40:00,87.77,87.79,87.69,87.7,11806.0,80.9377,80.9561,80.8639,80.8731,11806.0
2019-11-25 11:50:00,87.69,87.77,87.68,87.74,6164.0,80.8639,80.9377,80.8547,80.91,6164.0
2019-11-25 12:00:00,87.74,87.78,87.72,87.73,8768.0,80.91,80.9469,80.8916,80.9008,8768.0
2019-11-25 12:10:00,87.7,87.77,87.63,87.73,25527.0,80.8731,80.9377,80.8086,80.9008,25527.0
2019-11-25 12:20:00,87.74,87.83,87.72,87.73,15732.0,80.91,80.993,80.8916,80.9008,15732.0
2019-11-25 12:30:00,87.74,87.78,87.61,87.61,8289.0,80.91,80.9469,80.7902,80.7902,8289.0
2019-11-25 12:40:00,87.61,87.61,87.5,87.52,4708.0,80.7902,80.7902,80.6887,80.7072,4708.0
2019-11-25 12:50:00,87.51,87.53,87.45,87.48,8341.0,80.6979,80.7164,80.6426,80.6703,8341.0
2019-11-25 13:00:00,87.49,87.54,87.41,87.44,8728.0,80.6795,80.7256,80.6057,80.6334,8728.0
2019-11-25 13:10:00,87.43,87.43,87.35,87.36,6524.0,80.6242,80.6242,80.5504,80.5596,6524.0
2019-11-25 13:20:00,87.37,87.4,87.33,87.36,6667.0,80.5688,80.5965,80.5319,80.5596,6667.0
2019-11-25 13:30:00,87.36,87.39,87.34,87.38,7615.0,80.5596,80.5873,80.5412,80.5781,7615.0
2019-11-25 13:40:00,87.37,87.37,87.21,87.22,9599.0,80.5688,80.5688,80.4213,80.4305,9599.0
2019-11-25 13:50:00,87.2,87.23,87.14,87.2,6201.0,80.4121,80.4397,80.3567,80.4121,6201.0
2019-11-25 14:00:00,87.21,87.36,87.2,87.3,43568.0,80.4213,80.5596,80.4121,80.5043,43568.0
2019-11-25 14:10:00,87.29,87.34,87.24,87.31,8880.0,80.4951,80.5412,80.449,80.5135,8880.0
2019-11-25 14:20:00,87.31,87.33,87.24,87.24,6929.0,80.5135,80.5319,80.449,80.449,6929.0
2019-11-25 14:30:00,87.23,87.25,87.18,87.19,10110.0,80.4397,80.4582,80.3936,80.4028,10110.0
2019-11-25 14:40:00,87.17,87.17,87.12,87.16,5630.0,80.3844,80.3844,80.3383,80.3752,5630.0
2019-11-25 14:50:00,87.16,87.19,87.13,87.16,7769.0,80.3752,80.4028,80.3475,80.3752,7769.0
2019-11-25 15:00:00,87.16,87.18,87.12,87.17,8907.0,80.3752,80.3936,80.3383,80.3844,8907.0
2019-11-25 15:10:00,87.17,87.24,87.17,87.2,14493.0,80.3844,80.449,80.3844,80.4121,14493.0
2019-11-25 15:20:00,87.19,87.25,87.18,87.24,9738.0,80.4028,80.4582,80.3936,80.449,9738.0
2019-11-25 15:30:00,87.24,87.24,87.12,87.15,13428.0,80.449,80.449,80.3383,80.366,13428.0
2019-11-25 15:40:00,87.16,87.18,87.1,87.12,24637.0,80.3752,80.3936,80.3199,80.3383,24637.0
2019-11-25 15:50:00,87.11,87.21,87.04,87.06,75187.0,80.3291,80.4213,80.2645,80.283,75187.0
2019-11-26 09:30:00,87.05,87.74,87.05,87.74,23741.0,80.2737,80.91,80.2737,80.91,23741.0
2019-11-26 09:40:00,87.74,88.01,87.71,87.96,14524.0,80.91,81.159,80.8824,81.1129,14524.0
2019-11-26 09:50:00,87.91,88.12,87.9,88.04,10878.0,81.0668,81.2605,81.0576,81.1867,10878.0
2019-11-26 10:00:00,88.03,88.16,87.94,88.14,18773.0,81.1775,81.2973,81.0945,81.2789,18773.0
2019-11-26 10:10:00,88.13,88.31,88.1,88.24,16583.0,81.2697,81.4357,81.242,81.3711,16583.0
2019-11-26 10:20:00,88.22,88.28,88.05,88.17,9007.0,81.3527,81.408,81.1959,81.3066,9007.0
2019-11-26 10:30:00,88.17,88.4,88.1,88.39,11784.0,81.3066,81.5187,81.242,81.5094,11784.0
2019-11-26 10:40:00,88.38,88.4,88.19,88.26,10006.0,81.5002,81.5187,81.325,81.3896,10006.0
2019-11-26 10:50:00,88.26,88.27,88.06,88.08,9205.0,81.3896,81.3988,81.2051,81.2236,9205.0
2019-11-26 11:00:00,88.09,88.18,88.08,88.12,12224.0,81.2328,81.3158,81.2236,81.2605,12224.0
2019-11-26 11:10:00,88.11,88.11,87.99,88.01,10871.0,81.2512,81.2512,81.1406,81.159,10871.0
2019-11-26 11:20:00,88.01,88.14,88.0,88.05,10716.0,81.159,81.2789,81.1498,81.1959,10716.0
2019-11-26 11:30:00,88.04,88.13,87.98,88.09,9468.0,81.1867,81.2697,81.1314,81.2328,9468.0
2019-11-26 11:40:00,88.09,88.13,88.04,88.07,5544.0,81.2328,81.2697,81.1867,81.2143,5544.0
2019-11-26 11:50:00,88.09,88.17,88.03,88.17,11638.0,81.2328,81.3066,81.1775,81.3066,11638.0
2019-11-26 12:00:00,88.18,88.18,88.06,88.11,7269.0,81.3158,81.3158,81.2051,81.2512,7269.0
2019-11-26 12:10:00,88.12,88.18,88.07,88.11,6517.0,81.2605,81.3158,81.2143,81.2512,6517.0
2019-11-26 12:20:00,88.12,88.25,88.11,88.22,9799.0,81.2605,81.3803,81.2512,81.3527,9799.0
2019-11-26 12:30:00,88.23,88.29,88.19,88.29,5241.0,81.3619,81.4172,81.325,81.4172,5241.0
2019-11-26 12:40:00,88.28,88.29,88.23,88.29,4392.0,81.408,81.4172,81.3619,81.4172,4392.0
2019-11-26 12:50:00,88.28,88.3,88.23,88.24,13465.0,81.408,81.4264,81.3619,81.3711,13465.0
2019-11-26 13:00:00,88.25,88.42,88.25,88.42,11473.0,81.3803,81.5371,81.3803,81.5371,11473.0
2019-11-26 13:10:00,88.42,88.42,88.34,88.37,5649.0,81.5371,81.5371,81.4633,81.491,5649.0
2019-11-26 13:20:00,88.37,88.39,88.25,88.26,6784.0,81.491,81.5094,81.3803,81.3896,6784.0
2019-11-26 13:30:00,88.27,88.27,88.17,88.18,5890.0,81.3988,81.3988,81.3066,81.3158,5890.0
2019-11-26 13:40:00,88.17,88.28,88.12,88.25,15035.0,81.3066,81.408,81.2605,81.3803,15035.0
2019-11-26 13:50:00,88.25,88.31,88.24,88.3,5606.0,81.3803,81.4357,81.3711,81.4264,5606.0
2019-11-26 14:00:00,88.3,88.3,88.26,88.29,6546.0,81.4264,81.4264,81.3896,81.4172,6546.0
2019-11-26 14:10:00,88.29,88.32,88.26,88.29,7494.0,81.4172,81.4449,81.3896,81.4172,7494.0
2019-11-26 14:20:00,88.31,88.33,88.28,88.29,3402.0,81.4357,81.4541,81.408,81.4172,3402.0
2019-11-26 14:30:00,88.29,88.33,88.25,88.29,7698.0,81.4172,81.4541,81.3803,81.4172,7698.0
2019-11-26 14:40:00,88.28,88.39,88.24,88.39,7507.0,81.408,81.5094,81.3711,81.5094,7507.0
2019-11-26 14:50:00,88.38,88.41,88.34,88.4,7193.0,81.5002,81.5279,81.4633,81.5187,7193.0
2019-11-26 15:00:00,88.4,88.43,88.18,88.19,12692.0,81.5187,81.5463,81.3158,81.325,12692.0
2019-11-26 15:10:00,88.2,88.29,88.16,88.26,18134.0,81.3342,81.4172,81.2973,81.3896,18134.0
2019-11-26 15:20:00,88.26,88.37,88.25,88.37,15975.0,81.3896,81.491,81.3803,81.491,15975.0
2019-11-26 15:30:00,88.36,88.37,88.32,88.34,21361.0,81.4818,81.491,81.4449,81.4633,21361.0
2019-11-26 15:40:00,88.33,88.52,88.3,88.49,34799.0,81.4541,81.6293,81.4264,81.6017,34799.0
2019-11-26 15:50:00,88.49,88.58,88.43,88.55,173182.0,81.6017,81.6846,81.5463,81.657,173182.0
2019-11-27 09:30:00,88.69,88.83,88.53,88.75,18613.0,81.7861,81.9152,81.6385,81.8414,18613.0
2019-11-27 09:40:00,88.73,88.73,88.51,88.6,21753.0,81.823,81.823,81.6201,81.7031,21753.0
2019-11-27 09:50:00,88.61,88.81,88.61,88.81,10158.0,81.7123,81.8967,81.7123,81.8967,10158.0
2019-11-27 10:00:00,88.82,88.83,88.69,88.75,18889.0,81.906,81.9152,81.7861,81.8414,18889.0
2019-11-27 10:10:00,88.7,88.71,88.59,88.63,12637.0,81.7953,81.8045,81.6939,81.7308,12637.0
2019-11-27 10:20:00,88.62,88.73,88.6,88.69,11903.0,81.7215,81.823,81.7031,81.7861,11903.0
2019-11-27 10:30:00,88.68,88.89,88.67,88.85,18346.0,81.7769,81.9705,81.7676,81.9336,18346.0
2019-11-27 10:40:00,88.86,88.96,88.83,88.83,14797.0,81.9428,82.0351,81.9152,81.9152,14797.0
2019-11-27 10:50:00,88.84,88.85,88.74,88.77,13121.0,81.9244,81.9336,81.8322,81.8599,13121.0
2019-11-27 11:00:00,88.78,88.87,88.76,88.83,13487.0,81.8691,81.9521,81.8506,81.9152,13487.0
2019-11-27 11:10:00,88.83,88.84,88.6,88.61,17389.0,81.9152,81.9244,81.7031,81.7123,17389.0
2019-11-27 11:20:00,88.59,88.59,88.38,88.57,13664.0,81.6939,81.6939,81.5002,81.6754,13664.0
2019-11-27 11:30:00,88.56,88.68,88.5,88.65,34129.0,81.6662,81.7769,81.6109,81.7492,34129.0
2019-11-27 11:40:00,88.67,88.7,88.61,88.68,11086.0,81.7676,81.7953,81.7123,81.7769,11086.0
2019-11-27 11:50:00,88.67,88.72,88.55,88.63,21899.0,81.7676,81.8137,81.657,81.7308,21899.0
2019-11-27 12:00:00,88.61,88.75,88.6,88.71,14218.0,81.7123,81.8414,81.7031,81.8045,14218.0
2019-11-27 12:10:00,88.7,88.7,88.59,88.6,9773.0,81.7953,81.7953,81.6939,81.7031,9773.0
2019-11-27 12:20:00,88.59,88.65,88.54,88.59,11638.0,81.6939,81.7492,81.6478,81.6939,11638.0
2019-11-27 12:30:00,88.59,88.67,88.53,88.66,23026.0,81.6939,81.7676,81.6385,81.7584,23026.0
2019-11-27 12:40:00,88.67,88.7,88.56,88.59,8513.0,81.7676,81.7953,81.6662,81.6939,8513.0
2019-11-27 12:50:00,88.59,88.7,88.57,88.64,8284.0,81.6939,81.7953,81.6754,81.74,8284.0
2019-11-27 13:00:00,88.63,88.63,88.56,88.6,9937.0,81.7308,81.7308,81.6662,81.7031,9937.0
2019-11-27 13:10:00,88.61,88.77,88.59,88.71,19208.0,81.7123,81.8599,81.6939,81.8045,19208.0
2019-11-27 13:20:00,88.7,88.7,88.58,88.64,12241.0,81.7953,81.7953,81.6846,81.74,12241.0
2019-11-27 13:30:00,88.64,88.71,88.55,88.69,15798.0,81.74,81.8045,81.657,81.7861,15798.0
2019-11-27 13:40:00,88.71,88.78,88.68,88.73,11190.0,81.8045,81.8691,81.7769,81.823,11190.0
2019-11-27 13:50:00,88.74,88.78,88.66,88.71,18496.0,81.8322,81.8691,81.7584,81.8045,18496.0
2019-11-27 14:00:00,88.7,88.71,88.62,88.65,11496.0,81.7953,81.8045,81.7215,81.7492,11496.0
2019-11-27 14:10:00,88.65,88.71,88.63,88.67,10458.0,81.7492,81.8045,81.7308,81.7676,10458.0
2019-11-27 14:20:00,88.67,88.7,88.64,88.65,11561.0,81.7676,81.7953,81.74,81.7492,11561.0
2019-11-27 14:30:00,88.64,88.69,88.61,88.67,15522.0,81.74,81.7861,81.7123,81.7676,15522.0
2019-11-27 14:40:00,88.67,88.72,88.64,88.72,13365.0,81.7676,81.8137,81.74,81.8137,13365.0
2019-11-27 14:50:00,88.71,88.72,88.66,88.67,17357.0,81.8045,81.8137,81.7584,81.7676,17357.0
2019-11-27 15:00:00,88.67,88.77,88.67,88.73,40724.0,81.7676,81.8599,81.7676,81.823,40724.0
2019-11-27 15:10:00,88.72,88.78,88.71,88.78,15736.0,81.8137,81.8691,81.8045,81.8691,15736.0
2019-11-27 15:20:00,88.77,88.79,88.71,88.77,18669.0,81.8599,81.8783,81.8045,81.8599,18669.0
2019-11-27 15:30:00,88.76,88.77,88.58,88.58,28719.0,81.8506,81.8599,81.6846,81.6846,28719.0
2019-11-27 15:40:00,88.59,88.69,88.52,88.68,38728.0,81.6939,81.7861,81.6293,81.7769,38728.0
2019-11-27 15:50:00,88.69,88.71,88.56,88.61,87405.0,81.7861,81.8045,81.6662,81.7123,87405.0
2019-11-29 09:30:00,88.65,89.22,88.5,88.99,17177.0,81.7492,82.2748,81.6109,82.0627,17177.0
2019-11-29 09:40:00,88.98,88.98,88.57,88.62,5481.0,82.0535,82.0535,81.6754,81.7215,5481.0
2019-11-29 09:50:00,88.61,88.84,88.61,88.75,9504.0,81.7123,81.9244,81.7123,81.8414,9504.0
2019-11-29 10:00:00,88.72,88.81,88.72,88.76,9954.0,81.8137,81.8967,81.8137,81.8506,9954.0
2019-11-29 10:10:00,88.76,88.87,88.74,88.79,6655.0,81.8506,81.9521,81.8322,81.8783,6655.0
2019-11-29 10:20:00,88.8,88.8,88.66,88.72,7010.0,81.8875,81.8875,81.7584,81.8137,7010.0
2019-11-29 10:30:00,88.7,88.77,88.63,88.65,9814.0,81.7953,81.8599,81.7308,81.7492,9814.0
2019-11-29 10:40:00,88.66,88.73,88.64,88.7,10193.0,81.7584,81.823,81.74,81.7953,10193.0
2019-11-29 10:50:00,88.7,88.74,88.65,88.68,8448.0,81.7953,81.8322,81.7492,81.7769,8448.0
2019-11-29 11:00:00,88.69,88.7,88.65,88.7,6479.0,81.7861,81.7953,81.7492,81.7953,6479.0
2019-11-29 11:10:00,88.72,88.73,88.68,88.71,7000.0,81.8137,81.823,81.7769,81.8045,7000.0
2019-11-29 11:20:00,88.72,88.78,88.7,88.72,4837.0,81.8137,81.8691,81.7953,81.8137,4837.0
2019-11-29 11:30:00,88.7,88.77,88.7,88.73,7100.0,81.7953,81.8599,81.7953,81.823,7100.0
2019-11-29 11:40:00,88.73,88.75,88.49,88.52,15679.0,81.823,81.8414,81.6017,81.6293,15679.0
2019-11-29 11:50:00,88.51,88.61,88.42,88.59,28708.0,81.6201,81.7123,81.5371,81.6939,28708.0
2019-11-29 12:00:00,88.59,88.72,88.57,88.7,11392.0,81.6939,81.8137,81.6754,81.7953,11392.0
2019-11-29 12:10:00,88.7,88.71,88.61,88.63,15746.0,81.7953,81.8045,81.7123,81.7308,15746.0
2019-11-29 12:20:00,88.63,88.69,88.53,88.55,18968.0,81.7308,81.7861,81.6385,81.657,18968.0
2019-11-29 12:30:00,88.55,88.62,88.5,88.51,26530.0,81.657,81.7215,81.6109,81.6201,26530.0
2019-11-29 12:40:00,88.5,88.58,88.44,88.56,22352.0,81.6109,81.6846,81.5555,81.6662,22352.0
2019-11-29 12:50:00,88.55,88.71,88.54,88.68,72401.0,81.657,81.8045,81.6478,81.7769,72401.0
2019-12-02 09:30:00,88.57,88.84,88.39,88.55,22104.0,81.6754,81.9244,81.5094,81.657,22104.0
2019-12-02 09:40:00,88.6,88.6,88.4,88.44,12287.0,81.7031,81.7031,81.5187,81.5555,12287.0
2019-12-02 09:50:00,88.44,88.45,88.26,88.31,10999.0,81.5555,81.5648,81.3896,81.4357,10999.0
2019-12-02 10:00:00,88.32,88.41,88.27,88.33,15710.0,81.4449,81.5279,81.3988,81.4541,15710.0
2019-12-02 10:10:00,88.36,88.5,88.35,88.38,11956.0,81.4818,81.6109,81.4725,81.5002,11956.0
2019-12-02 10:20:00,88.34,88.44,88.33,88.44,11005.0,81.4633,81.5555,81.4541,81.5555,11005.0
2019-12-02 10:30:00,88.44,88.46,88.25,88.42,15675.0,81.5555,81.574,81.3803,81.5371,15675.0
2019-12-02 10:40:00,88.45,88.48,88.26,88.26,10847.0,81.5648,81.5924,81.3896,81.3896,10847.0
2019-12-02 10:50:00,88.27,88.34,88.18,88.31,11967.0,81.3988,81.4633,81.3158,81.4357,11967.0
2019-12-02 11:00:00,88.33,88.33,88.22,88.25,9524.0,81.4541,81.4541,81.3527,81.3803,9524.0
2019-12-02 11:10:00,88.25,88.25,88.12,88.2,15516.0,81.3803,81.3803,81.2605,81.3342,15516.0
2019-12-02 11:20:00,88.22,88.32,88.2,88.23,8470.0,81.3527,81.4449,81.3342,81.3619,8470.0
2019-12-02 11:30:00,88.24,88.25,88.09,88.19,7538.0,81.3711,81.3803,81.2328,81.325,7538.0
2019-12-02 11:40:00,88.21,88.26,88.15,88.26,5473.0,81.3434,81.3896,81.2881,81.3896,5473.0
2019-12-02 11:50:00,88.27,88.41,88.27,88.33,5162.0,81.3988,81.5279,81.3988,81.4541,5162.0
2019-12-02 12:00:00,88.33,88.33,88.25,88.3,7548.0,81.4541,81.4541,81.3803,81.4264,7548.0
2019-12-02 12:10:00,88.33,88.33,88.21,88.22,8406.0,81.4541,81.4541,81.3434,81.3527,8406.0
2019-12-02 12:20:00,88.22,88.26,88.15,88.2,8570.0,81.3527,81.3896,81.2881,81.3342,8570.0
2019-12-02 12:30:00,88.2,88.2,88.04,88.08,5101.0,81.3342,81.3342,81.1867,81.2236,5101.0
2019-12-02 12:40:00,88.09,88.14,88.04,88.06,8710.0,81.2328,81.2789,81.1867,81.2051,8710.0
2019-12-02 12:50:00,88.06,88.1,88.01,88.03,6565.0,81.2051,81.242,81.159,81.1775,6565.0
2019-12-02 13:00:00,88.03,88.14,88.02,88.13,4305.0,81.1775,81.2789,81.1682,81.2697,4305.0
2019-12-02 13:10:00,88.17,88.19,88.09,88.12,7114.0,81.3066,81.325,81.2328,81.2605,7114.0
2019-12-02 13:20:00,88.13,88.15,88.06,88.13,5555.0,81.2697,81.2881,81.2051,81.2697,5555.0
2019-12-02 13:30:00,88.14,88.14,88.0,88.05,10084.0,81.2789,81.2789,81.1498,81.1959,10084.0
2019-12-02 13:40:00,88.05,88.05,87.97,87.98,6538.0,81.1959,81.1959,81.1221,81.1314,6538.0
2019-12-02 13:50:00,88.0,88.0,87.91,87.91,5770.0,81.1498,81.1498,81.0668,81.0668,5770.0
2019-12-02 14:00:00,87.91,88.0,87.87,87.97,8008.0,81.0668,81.1498,81.0299,81.1221,8008.0
2019-12-02 14:10:00,87.93,87.96,87.89,87.91,6776.0,81.0852,81.1129,81.0484,81.0668,6776.0
2019-12-02 14:20:00,87.91,88.01,87.89,87.96,7807.0,81.0668,81.159,81.0484,81.1129,7807.0
2019-12-02 14:30:00,87.96,88.01,87.95,88.0,13265.0,81.1129,81.159,81.1037,81.1498,13265.0
2019-12-02 14:40:00,87.99,88.07,87.97,88.04,8021.0,81.1406,81.2143,81.1221,81.1867,8021.0
2019-12-02 14:50:00,88.02,88.14,88.02,88.13,8738.0,81.1682,81.2789,81.1682,81.2697,8738.0
2019-12-02 15:00:00,88.13,88.13,87.96,87.99,14512.0,81.2697,81.2697,81.1129,81.1406,14512.0
2019-12-02 15:10:00,87.99,88.0,87.92,87.99,10875.0,81.1406,81.1498,81.076,81.1406,10875.0
2019-12-02 15:20:00,87.98,87.98,87.84,87.85,12778.0,81.1314,81.1314,81.0022,81.0115,12778.0
2019-12-02 15:30:00,87.86,87.86,87.77,87.79,19319.0,81.0207,81.0207,80.9377,80.9561,19319.0
2019-12-02 15:40:00,87.79,87.9,87.76,87.84,22023.0,80.9561,81.0576,80.9285,81.0022,22023.0
2019-12-02 15:50:00,87.84,87.84,87.65,87.69,89450.0,81.0022,81.0022,80.827,80.8639,89450.0
2019-12-03 09:30:00,87.3,87.93,87.3,87.84,18588.0,80.5043,81.0852,80.5043,81.0022,18588.0
2019-12-03 09:40:00,87.87,88.12,87.77,87.85,10624.0,81.0299,81.2605,80.9377,81.0115,10624.0
2019-12-03 09:50:00,87.89,88.13,87.89,88.13,10640.0,81.0484,81.2697,81.0484,81.2697,10640.0
2019-12-03 10:00:00,88.1,88.21,87.92,87.98,19192.0,81.242,81.3434,81.076,81.1314,19192.0
2019-12-03 10:10:00,87.98,88.28,87.97,88.28,8893.0,81.1314,81.408,81.1221,81.408,8893.0
2019-12-03 10:20:00,88.31,88.33,88.07,88.07,16477.0,81.4357,81.4541,81.2143,81.2143,16477.0
2019-12-03 10:30:00,88.09,88.24,87.96,88.02,12838.0,81.2328,81.3711,81.1129,81.1682,12838.0
2019-12-03 10:40:00,88.01,88.03,87.85,87.85,4524.0,81.159,81.1775,81.0115,81.0115,4524.0
2019-12-03 10:50:00,87.81,87.94,87.76,87.94,5606.0,80.9746,81.0945,80.9285,81.0945,5606.0
2019-12-03 11:00:00,87.93,87.94,87.68,87.71,6916.0,81.0852,81.0945,80.8547,80.8824,6916.0
2019-12-03 11:10:00,87.72,87.81,87.7,87.74,5454.0,80.8916,80.9746,80.8731,80.91,5454.0
2019-12-03 11:20:00,87.72,87.78,87.64,87.7,5910.0,80.8916,80.9469,80.8178,80.8731,5910.0
2019-12-03 11:30:00,87.69,87.73,87.64,87.73,2278.0,80.8639,80.9008,80.8178,80.9008,2278.0
2019-12-03 11:40:00,87.73,87.76,87.69,87.69,4789.0,80.9008,80.9285,80.8639,80.8639,4789.0
2019-12-03 11:50:00,87.68,87.7,87.63,87.67,3771.0,80.8547,80.8731,80.8086,80.8455,3771.0
2019-12-03 12:00:00,87.67,87.71,87.63,87.7,4368.0,80.8455,80.8824,80.8086,80.8731,4368.0
2019-12-03 12:10:00,87.69,87.71,87.59,87.62,2218.0,80.8639,80.8824,80.7717,80.7994,2218.0
2019-12-03 12:20:00,87.66,87.74,87.65,87.7,5655.0,80.8363,80.91,80.827,80.8731,5655.0
2019-12-03 12:30:00,87.68,87.68,87.62,87.64,3004.0,80.8547,80.8547,80.7994,80.8178,3004.0
2019-12-03 12:40:00,87.64,87.64,87.57,87.6,2476.0,80.8178,80.8178,80.7533,80.7809,2476.0
2019-12-03 12:50:00,87.61,87.66,87.6,87.64,2723.0,80.7902,80.8363,80.7809,80.8178,2723.0
2019-12-03 13:00:00,87.66,87.71,87.66,87.67,5699.0,80.8363,80.8824,80.8363,80.8455,5699.0
2019-12-03 13:10:00,87.67,87.72,87.65,87.68,4259.0,80.8455,80.8916,80.827,80.8547,4259.0
2019-12-03 13:20:00,87.68,87.77,87.65,87.72,6674.0,80.8547,80.9377,80.827,80.8916,6674.0
2019-12-03 13:30:00,87.72,87.78,87.71,87.78,3126.0,80.8916,80.9469,80.8824,80.9469,3126.0
2019-12-03 13:40:00,87.8,87.81,87.77,87.79,3508.0,80.9654,80.9746,80.9377,80.9561,3508.0
2019-12-03 13:50:00,87.78,87.81,87.74,87.77,5106.0,80.9469,80.9746,80.91,80.9377,5106.0
2019-12-03 14:00:00,87.78,87.83,87.76,87.76,3114.0,80.9469,80.993,80.9285,80.9285,3114.0
2019-12-03 14:10:00,87.78,87.84,87.67,87.72,5259.0,80.9469,81.0022,80.8455,80.8916,5259.0
2019-12-03 14:20:00,87.69,87.72,87.68,87.72,2600.0,80.8639,80.8916,80.8547,80.8916,2600.0
2019-12-03 14:30:00,87.72,87.82,87.71,87.81,3760.0,80.8916,80.9838,80.8824,80.9746,3760.0
2019-12-03 14:40:00,87.82,87.86,87.82,87.84,4881.0,80.9838,81.0207,80.9838,81.0022,4881.0
2019-12-03 14:50:00,87.85,87.9,87.81,87.86,10676.0,81.0115,81.0576,80.9746,81.0207,10676.0
2019-12-03 15:00:00,87.85,87.87,87.69,87.69,12344.0,81.0115,81.0299,80.8639,80.8639,12344.0
2019-12-03 15:10:00,87.69,87.8,87.67,87.73,7024.0,80.8639,80.9654,80.8455,80.9008,7024.0
2019-12-03 15:20:00,87.73,87.83,87.73,87.83,11665.0,80.9008,80.993,80.9008,80.993,11665.0
2019-12-03 15:30:00,87.83,87.88,87.76,87.78,13647.0,80.993,81.0391,80.9285,80.9469,13647.0
2019-12-03 15:40:00,87.79,87.95,87.76,87.95,28854.0,80.9561,81.1037,80.9285,81.1037,28854.0
2019-12-03 15:50:00,87.97,88.07,87.9,87.99,117209.0,81.1221,81.2143,81.0576,81.1406,117209.0
2019-12-04 09:30:00,87.81,88.54,87.78,88.42,25951.0,80.9746,81.6478,80.9469,81.5371,25951.0
2019-12-04 09:40:00,88.39,88.4,88.27,88.32,12088.0,81.5094,81.5187,81.3988,81.4449,12088.0
2019-12-04 09:50:00,88.3,88.84,88.29,88.84,10751.0,81.4264,81.9244,81.4172,81.9244,10751.0
2019-12-04 10:00:00,88.84,88.84,88.61,88.73,10558.0,81.9244,81.9244,81.7123,81.823,10558.0
2019-12-04 10:10:00,88.7,88.7,88.47,88.48,5952.0,81.7953,81.7953,81.5832,81.5924,5952.0
2019-12-04 10:20:00,88.51,88.52,88.37,88.39,5863.0,81.6201,81.6293,81.491,81.5094,5863.0
2019-12-04 10:30:00,88.38,88.38,88.17,88.35,9853.0,81.5002,81.5002,81.3066,81.4725,9853.0
2019-12-04 10:40:00,88.35,88.51,88.28,88.45,9255.0,81.4725,81.6201,81.408,81.5648,9255.0
2019-12-04 10:50:00,88.44,88.47,88.32,88.41,9692.0,81.5555,81.5832,81.4449,81.5279,9692.0
2019-12-04 11:00:00,88.4,88.41,88.24,88.28,10152.0,81.5187,81.5279,81.3711,81.408,10152.0
2019-12-04 11:10:00,88.3,88.34,88.24,88.32,6710.0,81.4264,81.4633,81.3711,81.4449,6710.0
2019-12-04 11:20:00,88.33,88.37,88.27,88.29,12651.0,81.4541,81.491,81.3988,81.4172,12651.0
2019-12-04 11:30:00,88.3,88.38,88.3,88.35,8001.0,81.4264,81.5002,81.4264,81.4725,8001.0
2019-12-04 11:40:00,88.35,88.35,88.27,88.32,4943.0,81.4725,81.4725,81.3988,81.4449,4943.0
2019-12-04 11:50:00,88.32,88.32,88.23,88.24,4659.0,81.4449,81.4449,81.3619,81.3711,4659.0
2019-12-04 12:00:00,88.24,88.24,88.1,88.19,8450.0,81.3711,81.3711,81.242,81.325,8450.0
2019-12-04 12:10:00,88.21,88.23,88.19,88.19,3753.0,81.3434,81.3619,81.325,81.325,3753.0
2019-12-04 12:20:00,88.19,88.23,88.15,88.19,5445.0,81.325,81.3619,81.2881,81.325,5445.0
2019-12-04 12:30:00,88.18,88.22,88.15,88.21,4880.0,81.3158,81.3527,81.2881,81.3434,4880.0
2019-12-04 12:40:00,88.2,88.21,88.16,88.18,5082.0,81.3342,81.3434,81.2973,81.3158,5082.0
2019-12-04 12:50:00,88.19,88.23,88.19,88.22,5710.0,81.325,81.3619,81.325,81.3527,5710.0
2019-12-04 13:00:00,88.21,88.22,88.17,88.17,6046.0,81.3434,81.3527,81.3066,81.3066,6046.0
2019-12-04 13:10:00,88.17,88.18,88.12,88.14,5427.0,81.3066,81.3158,81.2605,81.2789,5427.0
2019-12-04 13:20:00,88.14,88.2,88.14,88.18,7246.0,81.2789,81.3342,81.2789,81.3158,7246.0
2019-12-04 13:30:00,88.17,88.18,88.07,88.13,7505.0,81.3066,81.3158,81.2143,81.2697,7505.0
2019-12-04 13:40:00,88.14,88.14,88.1,88.1,4877.0,81.2789,81.2789,81.242,81.242,4877.0
2019-12-04 13:50:00,88.08,88.11,88.06,88.07,6158.0,81.2236,81.2512,81.2051,81.2143,6158.0
2019-12-04 14:00:00,88.07,88.14,88.07,88.1,8393.0,81.2143,81.2789,81.2143,81.242,8393.0
2019-12-04 14:10:00,88.11,88.19,88.1,88.19,4310.0,81.2512,81.325,81.242,81.325,4310.0
2019-12-04 14:20:00,88.22,88.29,88.2,88.22,19048.0,81.3527,81.4172,81.3342,81.3527,19048.0
2019-12-04 14:30:00,88.2,88.23,88.17,88.2,15991.0,81.3342,81.3619,81.3066,81.3342,15991.0
2019-12-04 14:40:00,88.21,88.23,88.18,88.21,14418.0,81.3434,81.3619,81.3158,81.3434,14418.0
2019-12-04 14:50:00,88.22,88.24,88.16,88.23,32123.0,81.3527,81.3711,81.2973,81.3619,32123.0
2019-12-04 15:00:00,88.22,88.24,88.16,88.2,15424.0,81.3527,81.3711,81.2973,81.3342,15424.0
2019-12-04 15:10:00,88.2,88.21,88.16,88.21,6483.0,81.3342,81.3434,81.2973,81.3434,6483.0
2019-12-04 15:20:00,88.2,88.2,88.13,88.14,12005.0,81.3342,81.3342,81.2697,81.2789,12005.0
2019-12-04 15:30:00,88.13,88.15,87.99,88.02,26363.0,81.2697,81.2881,81.1406,81.1682,26363.0
2019-12-04 15:40:00,88.02,88.09,87.99,88.08,30173.0,81.1682,81.2328,81.1406,81.2236,30173.0
2019-12-04 15:50:00,88.09,88.13,87.99,88.03,103087.0,81.2328,81.2697,81.1406,81.1775,103087.0
2019-12-05 09:30:00,88.0,88.33,88.0,88.14,8676.0,81.1498,81.4541,81.1498,81.2789,8676.0
2019-12-05 09:40:00,88.23,88.23,88.06,88.14,5480.0,81.3619,81.3619,81.2051,81.2789,5480.0
2019-12-05 09:50:00,88.16,88.21,88.06,88.14,15180.0,81.2973,81.3434,81.2051,81.2789,15180.0
2019-12-05 10:00:00,88.09,88.19,88.06,88.06,6565.0,81.2328,81.325,81.2051,81.2051,6565.0
2019-12-05 10:10:00,88.13,88.2,88.08,88.09,10021.0,81.2697,81.3342,81.2236,81.2328,10021.0
2019-12-05 10:20:00,88.09,88.21,88.06,88.18,7049.0,81.2328,81.3434,81.2051,81.3158,7049.0
2019-12-05 10:30:00,88.23,88.25,88.13,88.15,9700.0,81.3619,81.3803,81.2697,81.2881,9700.0
2019-12-05 10:40:00,88.14,88.23,88.14,88.14,10062.0,81.2789,81.3619,81.2789,81.2789,10062.0
2019-12-05 10:50:00,88.15,88.23,88.14,88.15,36187.0,81.2881,81.3619,81.2789,81.2881,36187.0
2019-12-05 11:00:00,88.13,88.24,88.1,88.24,7885.0,81.2697,81.3711,81.242,81.3711,7885.0
2019-12-05 11:10:00,88.26,88.5,88.26,88.5,9513.0,81.3896,81.6109,81.3896,81.6109,9513.0
2019-12-05 11:20:00,88.53,88.57,88.45,88.54,7331.0,81.6385,81.6754,81.5648,81.6478,7331.0
2019-12-05 11:30:00,88.57,88.57,88.38,88.42,4002.0,81.6754,81.6754,81.5002,81.5371,4002.0
2019-12-05 11:40:00,88.42,88.44,88.28,88.35,5485.0,81.5371,81.5555,81.408,81.4725,5485.0
2019-12-05 11:50:00,88.37,88.41,88.33,88.35,5986.0,81.491,81.5279,81.4541,81.4725,5986.0
2019-12-05 12:00:00,88.38,88.4,88.3,88.31,5673.0,81.5002,81.5187,81.4264,81.4357,5673.0
2019-12-05 12:10:00,88.31,88.33,88.27,88.3,10709.0,81.4357,81.4541,81.3988,81.4264,10709.0
2019-12-05 12:20:00,88.31,88.34,88.22,88.34,10383.0,81.4357,81.4633,81.3527,81.4633,10383.0
2019-12-05 12:30:00,88.33,88.33,88.23,88.25,9802.0,81.4541,81.4541,81.3619,81.3803,9802.0
2019-12-05 12:40:00,88.25,88.34,88.25,88.31,5638.0,81.3803,81.4633,81.3803,81.4357,5638.0
2019-12-05 12:50:00,88.32,88.41,88.29,88.3,3973.0,81.4449,81.5279,81.4172,81.4264,3973.0
2019-12-05 13:00:00,88.29,88.32,88.29,88.31,4571.0,81.4172,81.4449,81.4172,81.4357,4571.0
2019-12-05 13:10:00,88.32,88.41,88.32,88.4,5419.0,81.4449,81.5279,81.4449,81.5187,5419.0
2019-12-05 13:20:00,88.42,88.45,88.42,88.44,3247.0,81.5371,81.5648,81.5371,81.5555,3247.0
2019-12-05 13:30:00,88.44,88.48,88.4,88.41,7802.0,81.5555,81.5924,81.5187,81.5279,7802.0
2019-12-05 13:40:00,88.4,88.42,88.35,88.37,5356.0,81.5187,81.5371,81.4725,81.491,5356.0
2019-12-05 13:50:00,88.36,88.36,88.32,88.36,6012.0,81.4818,81.4818,81.4449,81.4818,6012.0
2019-12-05 14:00:00,88.36,88.42,88.35,88.41,9085.0,81.4818,81.5371,81.4725,81.5279,9085.0
2019-12-05 14:10:00,88.42,88.43,88.32,88.33,12262.0,81.5371,81.5463,81.4449,81.4541,12262.0
2019-12-05 14:20:00,88.34,88.47,88.34,88.46,7057.0,81.4633,81.5832,81.4633,81.574,7057.0
2019-12-05 14:30:00,88.46,88.47,88.36,88.39,8325.0,81.574,81.5832,81.4818,81.5094,8325.0
2019-12-05 14:40:00,88.39,88.4,88.28,88.31,9355.0,81.5094,81.5187,81.408,81.4357,9355.0
2019-12-05 14:50:00,88.3,88.3,88.15,88.24,16333.0,81.4264,81.4264,81.2881,81.3711,16333.0
2019-12-05 15:00:00,88.25,88.25,88.17,88.2,10280.0,81.3803,81.3803,81.3066,81.3342,10280.0
2019-12-05 15:10:00,88.18,88.26,88.17,88.26,11840.0,81.3158,81.3896,81.3066,81.3896,11840.0
2019-12-05 15:20:00,88.26,88.26,88.2,88.22,15420.0,81.3896,81.3896,81.3342,81.3527,15420.0
2019-12-05 15:30:00,88.21,88.27,88.2,88.23,19407.0,81.3434,81.3988,81.3342,81.3619,19407.0
2019-12-05 15:40:00,88.23,88.29,88.22,88.26,19871.0,81.3619,81.4172,81.3527,81.3896,19871.0
2019-12-05 15:50:00,88.25,88.28,88.18,88.25,94632.0,81.3803,81.408,81.3158,81.3803,94632.0
2019-12-06 09:30:00,88.76,88.92,88.4,88.49,13989.0,81.8506,81.9982,81.5187,81.6017,13989.0
2019-12-06 09:40:00,88.55,88.56,88.29,88.37,5048.0,81.657,81.6662,81.4172,81.491,5048.0
2019-12-06 09:50:00,88.36,88.45,88.27,88.44,7392.0,81.4818,81.5648,81.3988,81.5555,7392.0
2019-12-06 10:00:00,88.51,88.6,88.44,88.45,6805.0,81.6201,81.7031,81.5555,81.5648,6805.0
2019-12-06 10:10:00,88.46,88.7,88.4,88.4,22671.0,81.574,81.7953,81.5187,81.5187,22671.0
2019-12-06 10:20:00,88.39,88.7,88.38,88.62,13857.0,81.5094,81.7953,81.5002,81.7215,13857.0
2019-12-06 10:30:00,88.62,88.7,88.57,88.61,10809.0,81.7215,81.7953,81.6754,81.7123,10809.0
2019-12-06 10:40:00,88.62,88.78,88.62,88.76,6084.0,81.7215,81.8691,81.7215,81.8506,6084.0
2019-12-06 10:50:00,88.78,88.95,88.77,88.94,11629.0,81.8691,82.0258,81.8599,82.0166,11629.0
2019-12-06 11:00:00,88.95,89.02,88.85,88.87,23955.0,82.0258,82.0904,81.9336,81.9521,23955.0
2019-12-06 11:10:00,88.86,88.86,88.79,88.84,4267.0,81.9428,81.9428,81.8783,81.9244,4267.0
2019-12-06 11:20:00,88.83,89.15,88.83,89.14,10443.0,81.9152,82.2103,81.9152,82.2011,10443.0
2019-12-06 11:30:00,89.13,89.17,89.1,89.16,8781.0,82.1918,82.2287,82.1642,82.2195,8781.0
2019-12-06 11:40:00,89.16,89.16,89.1,89.13,7684.0,82.2195,82.2195,82.1642,82.1918,7684.0
2019-12-06 11:50:00,89.12,89.15,88.95,89.07,22615.0,82.1826,82.2103,82.0258,82.1365,22615.0
2019-12-06 12:00:00,89.06,89.11,89.06,89.08,7738.0,82.1273,82.1734,82.1273,82.1457,7738.0
2019-12-06 12:10:00,89.08,89.11,88.99,89.05,13927.0,82.1457,82.1734,82.0627,82.1181,13927.0
2019-12-06 12:20:00,89.04,89.27,89.02,89.26,17990.0,82.1088,82.3209,82.0904,82.3117,17990.0
2019-12-06 12:30:00,89.26,89.31,89.23,89.26,20332.0,82.3117,82.3578,82.284,82.3117,20332.0
2019-12-06 12:40:00,89.26,89.26,89.09,89.09,9852.0,82.3117,82.3117,82.1549,82.1549,9852.0
2019-12-06 12:50:00,89.09,89.32,89.09,89.32,27331.0,82.1549,82.367,82.1549,82.367,27331.0
2019-12-06 13:00:00,89.32,89.37,89.19,89.19,37694.0,82.367,82.4131,82.2472,82.2472,37694.0
2019-12-06 13:10:00,89.21,89.21,89.09,89.1,5179.0,82.2656,82.2656,82.1549,82.1642,5179.0
2019-12-06 13:20:00,89.09,89.12,89.04,89.1,15584.0,82.1549,82.1826,82.1088,82.1642,15584.0
2019-12-06 13:30:00,89.09,89.1,88.99,89.03,6791.0,82.1549,82.1642,82.0627,82.0996,6791.0
2019-12-06 13:40:00,89.03,89.05,89.01,89.02,6253.0,82.0996,82.1181,82.0812,82.0904,6253.0
2019-12-06 13:50:00,89.01,89.1,88.96,89.04,38963.0,82.0812,82.1642,82.0351,82.1088,38963.0
2019-12-06 14:00:00,89.02,89.03,88.94,88.99,9120.0,82.0904,82.0996,82.0166,82.0627,9120.0
2019-12-06 14:10:00,89.0,89.0,88.96,88.99,5106.0,82.072,82.072,82.0351,82.0627,5106.0
2019-12-06 14:20:00,88.99,89.07,88.97,89.07,5422.0,82.0627,82.1365,82.0443,82.1365,5422.0
2019-12-06 14:30:00,89.07,89.08,88.96,88.98,13869.0,82.1365,82.1457,82.0351,82.0535,13869.0
2019-12-06 14:40:00,88.97,89.04,88.96,89.0,9088.0,82.0443,82.1088,82.0351,82.072,9088.0
2019-12-06 14:50:00,89.0,89.0,88.9,88.92,6936.0,82.072,82.072,81.9797,81.9982,6936.0
2019-12-06 15:00:00,88.92,88.94,88.86,88.94,10636.0,81.9982,82.0166,81.9428,82.0166,10636.0
2019-12-06 15:10:00,88.94,88.97,88.9,88.9,7304.0,82.0166,82.0443,81.9797,81.9797,7304.0
2019-12-06 15:20:00,88.91,88.95,88.86,88.95,15876.0,81.989,82.0258,81.9428,82.0258,15876.0
2019-12-06 15:30:00,88.94,88.94,88.84,88.9,15669.0,82.0166,82.0166,81.9244,81.9797,15669.0
2019-12-06 15:40:00,88.9,88.94,88.85,88.88,22663.0,81.9797,82.0166,81.9336,81.9613,22663.0
2019-12-06 15:50:00,88.87,88.88,88.76,88.78,68249.0,81.9521,81.9613,81.8506,81.8691,68249.0
2019-12-09 09:30:00,88.62,88.79,88.3,88.31,18725.0,81.7215,81.8783,81.4264,81.4357,18725.0
2019-12-09 09:40:00,88.41,88.51,88.37,88.45,8717.0,81.5279,81.6201,81.491,81.5648,8717.0
2019-12-09 09:50:00,88.6,88.66,88.46,88.5,3269.0,81.7031,81.7584,81.574,81.6109,3269.0
2019-12-09 10:00:00,88.46,88.72,88.46,88.7,4362.0,81.574,81.8137,81.574,81.7953,4362.0
2019-12-09 10:10:00,88.69,88.69,88.58,88.63,2720.0,81.7861,81.7861,81.6846,81.7308,2720.0
2019-12-09 10:20:00,88.61,88.68,88.56,88.56,3325.0,81.7123,81.7769,81.6662,81.6662,3325.0
2019-12-09 10:30:00,88.57,88.58,88.52,88.54,3684.0,81.6754,81.6846,81.6293,81.6478,3684.0
2019-12-09 10:40:00,88.54,88.67,88.52,88.67,3726.0,81.6478,81.7676,81.6293,81.7676,3726.0
2019-12-09 10:50:00,88.67,88.75,88.63,88.73,4352.0,81.7676,81.8414,81.7308,81.823,4352.0
2019-12-09 11:00:00,88.73,88.73,88.63,88.65,4211.0,81.823,81.823,81.7308,81.7492,4211.0
2019-12-09 11:10:00,88.63,88.66,88.46,88.47,5989.0,81.7308,81.7584,81.574,81.5832,5989.0
2019-12-09 11:20:00,88.49,88.64,88.48,88.57,3925.0,81.6017,81.74,81.5924,81.6754,3925.0
2019-12-09 11:30:00,88.59,88.68,88.54,88.65,3628.0,81.6939,81.7769,81.6478,81.7492,3628.0
2019-12-09 11:40:00,88.64,88.66,88.6,88.63,3020.0,81.74,81.7584,81.7031,81.7308,3020.0
2019-12-09 11:50:00,88.63,88.72,88.61,88.67,6628.0,81.7308,81.8137,81.7123,81.7676,6628.0
2019-12-09 12:00:00,88.7,88.7,88.62,88.63,4423.0,81.7953,81.7953,81.7215,81.7308,4423.0
2019-12-09 12:10:00,88.66,88.71,88.66,88.67,4418.0,81.7584,81.8045,81.7584,81.7676,4418.0
2019-12-09 12:20:00,88.67,88.67,88.63,88.65,3944.0,81.7676,81.7676,81.7308,81.7492,3944.0
2019-12-09 12:30:00,88.59,88.61,88.57,88.59,3016.0,81.6939,81.7123,81.6754,81.6939,3016.0
2019-12-09 12:40:00,88.6,88.61,88.54,88.55,3356.0,81.7031,81.7123,81.6478,81.657,3356.0
2019-12-09 12:50:00,88.53,88.58,88.5,88.58,4537.0,81.6385,81.6846,81.6109,81.6846,4537.0
2019-12-09 13:00:00,88.57,88.66,88.57,88.61,3118.0,81.6754,81.7584,81.6754,81.7123,3118.0
2019-12-09 13:10:00,88.59,88.61,88.55,88.56,1751.0,81.6939,81.7123,81.657,81.6662,1751.0
2019-12-09 13:20:00,88.55,88.57,88.52,88.53,2531.0,81.657,81.6754,81.6293,81.6385,2531.0
2019-12-09 13:30:00,88.53,88.6,88.51,88.59,2345.0,81.6385,81.7031,81.6201,81.6939,2345.0
2019-12-09 13:40:00,88.58,88.62,88.56,88.57,2550.0,81.6846,81.7215,81.6662,81.6754,2550.0
2019-12-09 13:50:00,88.56,88.59,88.55,88.59,3423.0,81.6662,81.6939,81.657,81.6939,3423.0
2019-12-09 14:00:00,88.59,88.6,88.5,88.51,3290.0,81.6939,81.7031,81.6109,81.6201,3290.0
2019-12-09 14:10:00,88.52,88.54,88.49,88.49,2713.0,81.6293,81.6478,81.6017,81.6017,2713.0
2019-12-09 14:20:00,88.5,88.56,88.49,88.56,8359.0,81.6109,81.6662,81.6017,81.6662,8359.0
2019-12-09 14:30:00,88.6,88.65,88.58,88.61,2531.0,81.7031,81.7492,81.6846,81.7123,2531.0
2019-12-09 14:40:00,88.61,88.64,88.59,88.63,3670.0,81.7123,81.74,81.6939,81.7308,3670.0
2019-12-09 14:50:00,88.62,88.64,88.61,88.63,4821.0,81.7215,81.74,81.7123,81.7308,4821.0
2019-12-09 15:00:00,88.61,88.65,88.6,88.63,15391.0,81.7123,81.7492,81.7031,81.7308,15391.0
2019-12-09 15:10:00,88.64,88.66,88.61,88.64,19666.0,81.74,81.7584,81.7123,81.74,19666.0
2019-12-09 15:20:00,88.65,88.69,88.64,88.66,12331.0,81.7492,81.7861,81.74,81.7584,12331.0
2019-12-09 15:30:00,88.67,88.67,88.57,88.59,22058.0,81.7676,81.7676,81.6754,81.6939,22058.0
2019-12-09 15:40:00,88.59,88.63,88.58,88.63,13172.0,81.6939,81.7308,81.6846,81.7308,13172.0
2019-12-09 15:50:00,88.63,88.74,88.6,88.65,77347.0,81.7308,81.8322,81.7031,81.7492,77347.0
2019-12-10 09:30:00,88.49,88.91,88.49,88.74,19593.0,81.6017,81.989,81.6017,81.8322,19593.0
2019-12-10 09:40:00,88.74,88.81,88.65,88.74,7994.0,81.8322,81.8967,81.7492,81.8322,7994.0
2019-12-10 09:50:00,88.82,88.89,88.73,88.74,5193.0,81.906,81.9705,81.823,81.8322,5193.0
2019-12-10 10:00:00,88.76,88.83,88.67,88.76,5121.0,81.8506,81.9152,81.7676,81.8506,5121.0
2019-12-10 10:10:00,88.76,88.78,88.7,88.74,9805.0,81.8506,81.8691,81.7953,81.8322,9805.0
2019-12-10 10:20:00,88.76,88.78,88.65,88.7,6092.0,81.8506,81.8691,81.7492,81.7953,6092.0
2019-12-10 10:30:00,88.69,88.78,88.6,88.76,6529.0,81.7861,81.8691,81.7031,81.8506,6529.0
2019-12-10 10:40:00,88.77,88.78,88.72,88.74,5902.0,81.8599,81.8691,81.8137,81.8322,5902.0
2019-12-10 10:50:00,88.74,88.85,88.71,88.83,5607.0,81.8322,81.9336,81.8045,81.9152,5607.0
2019-12-10 11:00:00,88.83,88.88,88.76,88.82,9020.0,81.9152,81.9613,81.8506,81.906,9020.0
2019-12-10 11:10:00,88.83,88.85,88.72,88.72,5025.0,81.9152,81.9336,81.8137,81.8137,5025.0
2019-12-10 11:20:00,88.71,88.79,88.69,88.76,6299.0,81.8045,81.8783,81.7861,81.8506,6299.0
2019-12-10 11:30:00,88.78,88.82,88.74,88.76,7050.0,81.8691,81.906,81.8322,81.8506,7050.0
2019-12-10 11:40:00,88.77,88.83,88.77,88.81,3814.0,81.8599,81.9152,81.8599,81.8967,3814.0
2019-12-10 11:50:00,88.8,88.84,88.75,88.76,4796.0,81.8875,81.9244,81.8414,81.8506,4796.0
2019-12-10 12:00:00,88.74,88.77,88.66,88.67,6873.0,81.8322,81.8599,81.7584,81.7676,6873.0
2019-12-10 12:10:00,88.67,88.76,88.66,88.73,9322.0,81.7676,81.8506,81.7584,81.823,9322.0
2019-12-10 12:20:00,88.73,88.75,88.65,88.69,6104.0,81.823,81.8414,81.7492,81.7861,6104.0
2019-12-10 12:30:00,88.68,88.7,88.64,88.69,5243.0,81.7769,81.7953,81.74,81.7861,5243.0
2019-12-10 12:40:00,88.67,88.7,88.65,88.68,2327.0,81.7676,81.7953,81.7492,81.7769,2327.0
2019-12-10 12:50:00,88.67,88.72,88.61,88.7,5828.0,81.7676,81.8137,81.7123,81.7953,5828.0
2019-12-10 13:00:00,88.69,88.69,88.5,88.51,12933.0,81.7861,81.7861,81.6109,81.6201,12933.0
2019-12-10 13:10:00,88.5,88.61,88.49,88.56,7454.0,81.6109,81.7123,81.6017,81.6662,7454.0
2019-12-10 13:20:00,88.56,88.62,88.55,88.6,3713.0,81.6662,81.7215,81.657,81.7031,3713.0
2019-12-10 13:30:00,88.62,88.74,88.6,88.71,14602.0,81.7215,81.8322,81.7031,81.8045,14602.0
2019-12-10 13:40:00,88.72,88.75,88.67,88.67,4561.0,81.8137,81.8414,81.7676,81.7676,4561.0
2019-12-10 13:50:00,88.69,88.78,88.67,88.75,13290.0,81.7861,81.8691,81.7676,81.8414,13290.0
2019-12-10 14:00:00,88.75,88.81,88.74,88.78,5669.0,81.8414,81.8967,81.8322,81.8691,5669.0
2019-12-10 14:10:00,88.78,88.81,88.72,88.74,7167.0,81.8691,81.8967,81.8137,81.8322,7167.0
2019-12-10 14:20:00,88.75,88.77,88.69,88.72,9450.0,81.8414,81.8599,81.7861,81.8137,9450.0
2019-12-10 14:30:00,88.73,88.78,88.69,88.71,7467.0,81.823,81.8691,81.7861,81.8045,7467.0
2019-12-10 14:40:00,88.72,88.74,88.69,88.72,4545.0,81.8137,81.8322,81.7861,81.8137,4545.0
2019-12-10 14:50:00,88.72,88.76,88.71,88.73,6274.0,81.8137,81.8506,81.8045,81.823,6274.0
2019-12-10 15:00:00,88.73,88.74,88.67,88.71,7071.0,81.823,81.8322,81.7676,81.8045,7071.0
2019-12-10 15:10:00,88.72,88.78,88.66,88.7,12485.0,81.8137,81.8691,81.7584,81.7953,12485.0
2019-12-10 15:20:00,88.72,88.73,88.61,88.61,9539.0,81.8137,81.823,81.7123,81.7123,9539.0
2019-12-10 15:30:00,88.61,88.61,88.38,88.44,21090.0,81.7123,81.7123,81.5002,81.5555,21090.0
2019-12-10 15:40:00,88.43,88.55,88.42,88.54,22166.0,81.5463,81.657,81.5371,81.6478,22166.0
2019-12-10 15:50:00,88.55,88.64,88.46,88.6,98948.0,81.657,81.74,81.574,81.7031,98948.0
2019-12-11 09:30:00,88.73,88.81,88.38,88.6,30341.0,81.823,81.8967,81.5002,81.7031,30341.0
2019-12-11 09:40:00,88.6,88.74,88.48,88.73,14939.0,81.7031,81.8322,81.5924,81.823,14939.0
2019-12-11 09:50:00,88.71,88.97,88.68,88.93,11734.0,81.8045,82.0443,81.7769,82.0074,11734.0
2019-12-11 10:00:00,88.9,88.97,88.81,88.84,7224.0,81.9797,82.0443,81.8967,81.9244,7224.0
2019-12-11 10:10:00,88.89,88.99,88.88,88.9,12294.0,81.9705,82.0627,81.9613,81.9797,12294.0
2019-12-11 10:20:00,88.89,88.97,88.83,88.88,8889.0,81.9705,82.0443,81.9152,81.9613,8889.0
2019-12-11 10:30:00,88.83,88.97,88.81,88.94,6256.0,81.9152,82.0443,81.8967,82.0166,6256.0
2019-12-11 10:40:00,88.93,88.96,88.88,88.92,5665.0,82.0074,82.0351,81.9613,81.9982,5665.0
2019-12-11 10:50:00,88.91,88.92,88.84,88.9,6124.0,81.989,81.9982,81.9244,81.9797,6124.0
2019-12-11 11:00:00,88.88,88.88,88.77,88.79,5449.0,81.9613,81.9613,81.8599,81.8783,5449.0
2019-12-11 11:10:00,88.8,88.98,88.8,88.95,10298.0,81.8875,82.0535,81.8875,82.0258,10298.0
2019-12-11 11:20:00,88.96,89.0,88.92,88.94,7100.0,82.0351,82.072,81.9982,82.0166,7100.0
2019-12-11 11:30:00,88.94,88.96,88.93,88.96,4747.0,82.0166,82.0351,82.0074,82.0351,4747.0
2019-12-11 11:40:00,88.97,88.98,88.93,88.98,5125.0,82.0443,82.0535,82.0074,82.0535,5125.0
2019-12-11 11:50:00,88.97,89.0,88.88,88.89,7639.0,82.0443,82.072,81.9613,81.9705,7639.0
2019-12-11 12:00:00,88.9,88.91,88.84,88.9,4400.0,81.9797,81.989,81.9244,81.9797,4400.0
2019-12-11 12:10:00,88.89,88.98,88.85,88.98,4370.0,81.9705,82.0535,81.9336,82.0535,4370.0
2019-12-11 12:20:00,88.97,88.97,88.91,88.91,4076.0,82.0443,82.0443,81.989,81.989,4076.0
2019-12-11 12:30:00,88.92,88.95,88.9,88.9,5492.0,81.9982,82.0258,81.9797,81.9797,5492.0
2019-12-11 12:40:00,88.9,88.95,88.89,88.94,5929.0,81.9797,82.0258,81.9705,82.0166,5929.0
2019-12-11 12:50:00,88.93,88.95,88.83,88.83,6333.0,82.0074,82.0258,81.9152,81.9152,6333.0
2019-12-11 13:00:00,88.82,88.82,88.78,88.79,4945.0,81.906,81.906,81.8691,81.8783,4945.0
2019-12-11 13:10:00,88.79,88.83,88.73,88.74,7106.0,81.8783,81.9152,81.823,81.8322,7106.0
2019-12-11 13:20:00,88.77,88.77,88.7,88.72,2808.0,81.8599,81.8599,81.7953,81.8137,2808.0
2019-12-11 13:30:00,88.73,88.74,88.62,88.63,5044.0,81.823,81.8322,81.7215,81.7308,5044.0
2019-12-11 13:40:00,88.63,88.68,88.56,88.61,5721.0,81.7308,81.7769,81.6662,81.7123,5721.0
2019-12-11 13:50:00,88.6,88.73,88.6,88.73,8397.0,81.7031,81.823,81.7031,81.823,8397.0
2019-12-11 14:00:00,88.69,88.8,88.65,88.79,6056.0,81.7861,81.8875,81.7492,81.8783,6056.0
2019-12-11 14:10:00,88.79,88.83,88.77,88.8,4984.0,81.8783,81.9152,81.8599,81.8875,4984.0
2019-12-11 14:20:00,88.82,88.85,88.79,88.84,11971.0,81.906,81.9336,81.8783,81.9244,11971.0
2019-12-11 14:30:00,88.83,88.9,88.81,88.84,11994.0,81.9152,81.9797,81.8967,81.9244,11994.0
2019-12-11 14:40:00,88.84,88.88,88.79,88.84,19637.0,81.9244,81.9613,81.8783,81.9244,19637.0
2019-12-11 14:50:00,88.84,88.9,88.81,88.88,18839.0,81.9244,81.9797,81.8967,81.9613,18839.0
2019-12-11 15:00:00,88.88,88.89,88.79,88.87,15344.0,81.9613,81.9705,81.8783,81.9521,15344.0
2019-12-11 15:10:00,88.87,88.87,88.73,88.76,8923.0,81.9521,81.9521,81.823,81.8506,8923.0
2019-12-11 15:20:00,88.76,88.84,88.75,88.8,18064.0,81.8506,81.9244,81.8414,81.8875,18064.0
2019-12-11 15:30:00,88.8,88.87,88.79,88.79,24640.0,81.8875,81.9521,81.8783,81.8783,24640.0
2019-12-11 15:40:00,88.8,88.82,88.74,88.74,24843.0,81.8875,81.906,81.8322,81.8322,24843.0
2019-12-11 15:50:00,88.75,88.88,88.75,88.82,113429.0,81.8414,81.9613,81.8414,81.906,113429.0
2019-12-12 09:30:00,88.76,88.79,88.31,88.73,17359.0,81.8506,81.8783,81.4357,81.823,17359.0
2019-12-12 09:40:00,88.69,88.69,88.41,88.48,11654.0,81.7861,81.7861,81.5279,81.5924,11654.0
2019-12-12 09:50:00,88.48,88.63,88.42,88.59,18982.0,81.5924,81.7308,81.5371,81.6939,18982.0
2019-12-12 10:00:00,88.6,88.72,88.45,88.54,41216.0,81.7031,81.8137,81.5648,81.6478,41216.0
2019-12-12 10:10:00,88.56,88.64,88.47,88.52,19354.0,81.6662,81.74,81.5832,81.6293,19354.0
2019-12-12 10:20:00,88.52,88.64,88.52,88.64,19063.0,81.6293,81.74,81.6293,81.74,19063.0
2019-12-12 10:30:00,88.63,88.72,88.56,88.67,28292.0,81.7308,81.8137,81.6662,81.7676,28292.0
2019-12-12 10:40:00,88.69,88.71,88.58,88.58,18534.0,81.7861,81.8045,81.6846,81.6846,18534.0
2019-12-12 10:50:00,88.6,88.84,88.6,88.79,17440.0,81.7031,81.9244,81.7031,81.8783,17440.0
2019-12-12 11:00:00,88.79,88.88,88.75,88.8,12518.0,81.8783,81.9613,81.8414,81.8875,12518.0
2019-12-12 11:10:00,88.8,88.88,88.69,88.74,11660.0,81.8875,81.9613,81.7861,81.8322,11660.0
2019-12-12 11:20:00,88.74,88.74,88.61,88.64,14145.0,81.8322,81.8322,81.7123,81.74,14145.0
2019-12-12 11:30:00,88.65,88.71,88.58,88.59,15979.0,81.7492,81.8045,81.6846,81.6939,15979.0
2019-12-12 11:40:00,88.61,88.61,88.5,88.54,9120.0,81.7123,81.7123,81.6109,81.6478,9120.0
2019-12-12 11:50:00,88.53,88.58,88.44,88.52,10151.0,81.6385,81.6846,81.5555,81.6293,10151.0
2019-12-12 12:00:00,88.5,88.51,88.41,88.48,5920.0,81.6109,81.6201,81.5279,81.5924,5920.0
2019-12-12 12:10:00,88.5,88.5,88.35,88.38,4245.0,81.6109,81.6109,81.4725,81.5002,4245.0
2019-12-12 12:20:00,88.38,88.41,88.33,88.38,5434.0,81.5002,81.5279,81.4541,81.5002,5434.0
2019-12-12 12:30:00,88.39,88.48,88.39,88.42,5957.0,81.5094,81.5924,81.5094,81.5371,5957.0
2019-12-12 12:40:00,88.43,88.47,88.42,88.43,7686.0,81.5463,81.5832,81.5371,81.5463,7686.0
2019-12-12 12:50:00,88.41,88.43,88.26,88.26,4822.0,81.5279,81.5463,81.3896,81.3896,4822.0
2019-12-12 13:00:00,88.28,88.31,88.21,88.22,10218.0,81.408,81.4357,81.3434,81.3527,10218.0
2019-12-12 13:10:00,88.23,88.32,88.2,88.31,7150.0,81.3619,81.4449,81.3342,81.4357,7150.0
2019-12-12 13:20:00,88.31,88.35,88.25,88.32,8023.0,81.4357,81.4725,81.3803,81.4449,8023.0
2019-12-12 13:30:00,88.31,88.33,88.24,88.26,7887.0,81.4357,81.4541,81.3711,81.3896,7887.0
2019-12-12 13:40:00,88.26,88.31,88.23,88.24,5534.0,81.3896,81.4357,81.3619,81.3711,5534.0
2019-12-12 13:50:00,88.24,88.26,88.18,88.24,5717.0,81.3711,81.3896,81.3158,81.3711,5717.0
2019-12-12 14:00:00,88.25,88.26,88.08,88.13,10205.0,81.3803,81.3896,81.2236,81.2697,10205.0
2019-12-12 14:10:00,88.15,88.22,88.11,88.19,12602.0,81.2881,81.3527,81.2512,81.325,12602.0
2019-12-12 14:20:00,88.19,88.26,88.18,88.19,8321.0,81.325,81.3896,81.3158,81.325,8321.0
2019-12-12 14:30:00,88.19,88.44,88.18,88.28,16791.0,81.325,81.5555,81.3158,81.408,16791.0
2019-12-12 14:40:00,88.28,88.32,88.26,88.28,7861.0,81.408,81.4449,81.3896,81.408,7861.0
2019-12-12 14:50:00,88.29,88.42,88.23,88.39,13543.0,81.4172,81.5371,81.3619,81.5094,13543.0
2019-12-12 15:00:00,88.4,88.57,88.39,88.54,12416.0,81.5187,81.6754,81.5094,81.6478,12416.0
2019-12-12 15:10:00,88.53,88.57,88.47,88.56,12456.0,81.6385,81.6754,81.5832,81.6662,12456.0
2019-12-12 15:20:00,88.56,88.59,88.46,88.57,19689.0,81.6662,81.6939,81.574,81.6754,19689.0
2019-12-12 15:30:00,88.58,88.6,88.53,88.56,19537.0,81.6846,81.7031,81.6385,81.6662,19537.0
2019-12-12 15:40:00,88.55,88.69,88.55,88.68,31549.0,81.657,81.7861,81.657,81.7769,31549.0
2019-12-12 15:50:00,88.69,88.71,88.56,88.56,90322.0,81.7861,81.8045,81.6662,81.6662,90322.0
2019-12-13 09:30:00,88.41,88.62,88.23,88.42,13297.0,81.5279,81.7215,81.3619,81.5371,13297.0
2019-12-13 09:40:00,88.46,88.74,88.36,88.74,6124.0,81.574,81.8322,81.4818,81.8322,6124.0
2019-12-13 09:50:00,88.77,89.06,88.77,88.9,11558.0,81.8599,82.1273,81.8599,81.9797,11558.0
2019-12-13 10:00:00,88.88,89.07,88.82,88.93,18646.0,81.9613,82.1365,81.906,82.0074,18646.0
2019-12-13 10:10:00,88.97,88.98,88.87,88.96,18157.0,82.0443,82.0535,81.9521,82.0351,18157.0
2019-12-13 10:20:00,88.97,89.0,88.86,88.96,23612.0,82.0443,82.072,81.9428,82.0351,23612.0
2019-12-13 10:30:00,88.96,88.97,88.86,88.92,7894.0,82.0351,82.0443,81.9428,81.9982,7894.0
2019-12-13 10:40:00,88.91,89.0,88.85,88.96,5288.0,81.989,82.072,81.9336,82.0351,5288.0
2019-12-13 10:50:00,88.97,89.04,88.73,88.76,4645.0,82.0443,82.1088,81.823,81.8506,4645.0
2019-12-13 11:00:00,88.78,88.97,88.75,88.93,9920.0,81.8691,82.0443,81.8414,82.0074,9920.0
2019-12-13 11:10:00,88.98,89.02,88.94,88.97,4371.0,82.0535,82.0904,82.0166,82.0443,4371.0
2019-12-13 11:20:00,88.95,89.01,88.91,88.95,3507.0,82.0258,82.0812,81.989,82.0258,3507.0
2019-12-13 11:30:00,88.96,89.02,88.89,88.99,5590.0,82.0351,82.0904,81.9705,82.0627,5590.0
2019-12-13 11:40:00,88.98,89.07,88.94,89.0,8253.0,82.0535,82.1365,82.0166,82.072,8253.0
2019-12-13 11:50:00,89.01,89.1,88.94,89.04,5351.0,82.0812,82.1642,82.0166,82.1088,5351.0
2019-12-13 12:00:00,89.06,89.06,88.99,89.03,3977.0,82.1273,82.1273,82.0627,82.0996,3977.0
2019-12-13 12:10:00,89.04,89.04,88.97,89.01,4783.0,82.1088,82.1088,82.0443,82.0812,4783.0
2019-12-13 12:20:00,89.01,89.03,88.97,89.02,4719.0,82.0812,82.0996,82.0443,82.0904,4719.0
2019-12-13 12:30:00,89.02,89.04,88.98,88.99,2755.0,82.0904,82.1088,82.0535,82.0627,2755.0
2019-12-13 12:40:00,89.0,89.02,88.94,88.97,2999.0,82.072,82.0904,82.0166,82.0443,2999.0
2019-12-13 12:50:00,88.97,89.08,88.97,89.07,8243.0,82.0443,82.1457,82.0443,82.1365,8243.0
2019-12-13 13:00:00,89.06,89.11,89.05,89.06,5099.0,82.1273,82.1734,82.1181,82.1273,5099.0
2019-12-13 13:10:00,89.03,89.1,89.02,89.02,6477.0,82.0996,82.1642,82.0904,82.0904,6477.0
2019-12-13 13:20:00,89.03,89.08,89.03,89.07,4705.0,82.0996,82.1457,82.0996,82.1365,4705.0
2019-12-13 13:30:00,89.08,89.1,89.07,89.09,5659.0,82.1457,82.1642,82.1365,82.1549,5659.0
2019-12-13 13:40:00,89.1,89.11,89.07,89.08,3311.0,82.1642,82.1734,82.1365,82.1457,3311.0
2019-12-13 13:50:00,89.09,89.12,89.05,89.12,9073.0,82.1549,82.1826,82.1181,82.1826,9073.0
2019-12-13 14:00:00,89.12,89.16,89.06,89.16,8625.0,82.1826,82.2195,82.1273,82.2195,8625.0
2019-12-13 14:10:00,89.16,89.17,89.1,89.12,5785.0,82.2195,82.2287,82.1642,82.1826,5785.0
2019-12-13 14:20:00,89.11,89.12,89.02,89.08,5979.0,82.1734,82.1826,82.0904,82.1457,5979.0
2019-12-13 14:30:00,89.07,89.09,89.06,89.08,5269.0,82.1365,82.1549,82.1273,82.1457,5269.0
2019-12-13 14:40:00,89.08,89.12,89.06,89.09,10013.0,82.1457,82.1826,82.1273,82.1549,10013.0
2019-12-13 14:50:00,89.09,89.11,89.03,89.09,13285.0,82.1549,82.1734,82.0996,82.1549,13285.0
2019-12-13 15:00:00,89.09,89.15,89.09,89.09,9445.0,82.1549,82.2103,82.1549,82.1549,9445.0
2019-12-13 15:10:00,89.09,89.17,89.08,89.12,13880.0,82.1549,82.2287,82.1457,82.1826,13880.0
2019-12-13 15:20:00,89.13,89.13,89.08,89.12,11919.0,82.1918,82.1918,82.1457,82.1826,11919.0
2019-12-13 15:30:00,89.12,89.17,89.09,89.12,15867.0,82.1826,82.2287,82.1549,82.1826,15867.0
2019-12-13 15:40:00,89.13,89.15,89.09,89.13,15479.0,82.1918,82.2103,82.1549,82.1918,15479.0
2019-12-13 15:50:00,89.14,89.22,89.14,89.16,83481.0,82.2011,82.2748,82.2011,82.2195,83481.0
2019-12-16 09:30:00,89.46,89.67,88.92,88.92,21438.0,82.4961,82.6898,81.9982,81.9982,21438.0
2019-12-16 09:40:00,88.91,88.99,88.75,88.95,10514.0,81.989,82.0627,81.8414,82.0258,10514.0
2019-12-16 09:50:00,88.97,89.19,88.97,89.13,12419.0,82.0443,82.2472,82.0443,82.1918,12419.0
2019-12-16 10:00:00,89.14,89.2,89.09,89.1,4598.0,82.2011,82.2564,82.1549,82.1642,4598.0
2019-12-16 10:10:00,89.09,89.09,88.94,88.95,6043.0,82.1549,82.1549,82.0166,82.0258,6043.0
2019-12-16 10:20:00,88.91,89.18,88.91,89.0,6405.0,81.989,82.2379,81.989,82.072,6405.0
2019-12-16 10:30:00,89.01,89.02,88.91,89.01,7531.0,82.0812,82.0904,81.989,82.0812,7531.0
2019-12-16 10:40:00,89.03,89.28,89.03,89.28,21910.0,82.0996,82.3302,82.0996,82.3302,21910.0
2019-12-16 10:50:00,89.32,89.48,89.29,89.36,9885.0,82.367,82.5146,82.3394,82.4039,9885.0
2019-12-16 11:00:00,89.36,89.48,89.35,89.48,7402.0,82.4039,82.5146,82.3947,82.5146,7402.0
2019-12-16 11:10:00,89.48,89.57,89.44,89.54,8941.0,82.5146,82.5976,82.4777,82.5699,8941.0
2019-12-16 11:20:00,89.53,89.6,89.4,89.4,16161.0,82.5607,82.6252,82.4408,82.4408,16161.0
2019-12-16 11:30:00,89.4,89.46,89.35,89.4,5963.0,82.4408,82.4961,82.3947,82.4408,5963.0
2019-12-16 11:40:00,89.4,89.42,89.37,89.39,3531.0,82.4408,82.4593,82.4131,82.4316,3531.0
2019-12-16 11:50:00,89.38,89.52,89.38,89.5,4584.0,82.4224,82.5515,82.4224,82.533,4584.0
2019-12-16 12:00:00,89.51,89.53,89.42,89.49,7565.0,82.5423,82.5607,82.4593,82.5238,7565.0
2019-12-16 12:10:00,89.5,89.5,89.4,89.47,7411.0,82.533,82.533,82.4408,82.5054,7411.0
2019-12-16 12:20:00,89.45,89.51,89.44,89.45,7221.0,82.4869,82.5423,82.4777,82.4869,7221.0
2019-12-16 12:30:00,89.45,89.49,89.39,89.46,9912.0,82.4869,82.5238,82.4316,82.4961,9912.0
2019-12-16 12:40:00,89.45,89.5,89.42,89.45,8521.0,82.4869,82.533,82.4593,82.4869,8521.0
2019-12-16 12:50:00,89.45,89.46,89.42,89.44,7272.0,82.4869,82.4961,82.4593,82.4777,7272.0
2019-12-16 13:00:00,89.44,89.5,89.42,89.5,7439.0,82.4777,82.533,82.4593,82.533,7439.0
2019-12-16 13:10:00,89.5,89.51,89.44,89.45,8887.0,82.533,82.5423,82.4777,82.4869,8887.0
2019-12-16 13:20:00,89.45,89.54,89.43,89.54,7087.0,82.4869,82.5699,82.4685,82.5699,7087.0
2019-12-16 13:30:00,89.54,89.54,89.49,89.52,5558.0,82.5699,82.5699,82.5238,82.5515,5558.0
2019-12-16 13:40:00,89.51,89.59,89.48,89.59,17119.0,82.5423,82.616,82.5146,82.616,17119.0
2019-12-16 13:50:00,89.61,89.62,89.54,89.54,8452.0,82.6345,82.6437,82.5699,82.5699,8452.0
2019-12-16 14:00:00,89.55,89.59,89.46,89.47,6249.0,82.5791,82.616,82.4961,82.5054,6249.0
2019-12-16 14:10:00,89.44,89.44,89.36,89.37,4062.0,82.4777,82.4777,82.4039,82.4131,4062.0
2019-12-16 14:20:00,89.38,89.38,89.3,89.36,6382.0,82.4224,82.4224,82.3486,82.4039,6382.0
2019-12-16 14:30:00,89.37,89.37,89.3,89.34,5756.0,82.4131,82.4131,82.3486,82.3855,5756.0
2019-12-16 14:40:00,89.35,89.39,89.34,89.38,9445.0,82.3947,82.4316,82.3855,82.4224,9445.0
2019-12-16 14:50:00,89.39,89.42,89.36,89.39,13251.0,82.4316,82.4593,82.4039,82.4316,13251.0
2019-12-16 15:00:00,89.38,89.39,89.32,89.35,8480.0,82.4224,82.4316,82.367,82.3947,8480.0
2019-12-16 15:10:00,89.34,89.41,89.32,89.36,11663.0,82.3855,82.45,82.367,82.4039,11663.0
2019-12-16 15:20:00,89.37,89.4,89.33,89.34,14004.0,82.4131,82.4408,82.3763,82.3855,14004.0
2019-12-16 15:30:00,89.35,89.39,89.31,89.38,22362.0,82.3947,82.4316,82.3578,82.4224,22362.0
2019-12-16 15:40:00,89.38,89.38,89.28,89.3,29879.0,82.4224,82.4224,82.3302,82.3486,29879.0
2019-12-16 15:50:00,89.3,89.39,89.27,89.28,72137.0,82.3486,82.4316,82.3209,82.3302,72137.0
2019-12-17 09:30:00,89.75,90.33,89.39,90.06,49631.0,82.7636,83.2984,82.4316,83.0494,49631.0
2019-12-17 09:40:00,90.07,90.21,89.97,90.11,15501.0,83.0587,83.1878,82.9664,83.0955,15501.0
2019-12-17 09:50:00,90.14,90.18,90.0,90.05,10191.0,83.1232,83.1601,82.9941,83.0402,10191.0
2019-12-17 10:00:00,90.06,90.23,90.03,90.08,12962.0,83.0494,83.2062,83.0218,83.0679,12962.0
2019-12-17 10:10:00,90.08,90.11,89.97,89.97,12605.0,83.0679,83.0955,82.9664,82.9664,12605.0
2019-12-17 10:20:00,89.93,89.94,89.86,89.88,7805.0,82.9296,82.9388,82.865,82.8834,7805.0
2019-12-17 10:30:00,89.87,89.87,89.68,89.76,8601.0,82.8742,82.8742,82.699,82.7728,8601.0
2019-12-17 10:40:00,89.78,89.78,89.67,89.69,5614.0,82.7912,82.7912,82.6898,82.7082,5614.0
2019-12-17 10:50:00,89.71,89.71,89.57,89.65,4952.0,82.7267,82.7267,82.5976,82.6714,4952.0
2019-12-17 11:00:00,89.66,89.73,89.64,89.67,6808.0,82.6806,82.7451,82.6621,82.6898,6808.0
2019-12-17 11:10:00,89.67,89.74,89.58,89.6,4643.0,82.6898,82.7543,82.6068,82.6252,4643.0
2019-12-17 11:20:00,89.61,89.72,89.6,89.71,5781.0,82.6345,82.7359,82.6252,82.7267,5781.0
2019-12-17 11:30:00,89.72,89.75,89.63,89.74,4662.0,82.7359,82.7636,82.6529,82.7543,4662.0
2019-12-17 11:40:00,89.76,89.77,89.67,89.73,7630.0,82.7728,82.782,82.6898,82.7451,7630.0
2019-12-17 11:50:00,89.73,89.76,89.69,89.7,5676.0,82.7451,82.7728,82.7082,82.7175,5676.0
2019-12-17 12:00:00,89.71,89.79,89.71,89.79,8100.0,82.7267,82.8005,82.7267,82.8005,8100.0
2019-12-17 12:10:00,89.8,89.88,89.8,89.87,5036.0,82.8097,82.8834,82.8097,82.8742,5036.0
2019-12-17 12:20:00,89.87,89.88,89.82,89.87,6452.0,82.8742,82.8834,82.8281,82.8742,6452.0
2019-12-17 12:30:00,89.84,89.86,89.81,89.84,7188.0,82.8466,82.865,82.8189,82.8466,7188.0
2019-12-17 12:40:00,89.85,89.93,89.8,89.91,8338.0,82.8558,82.9296,82.8097,82.9111,8338.0
2019-12-17 12:50:00,89.89,89.96,89.86,89.9,6032.0,82.8927,82.9572,82.865,82.9019,6032.0
2019-12-17 13:00:00,89.89,89.89,89.82,89.84,4965.0,82.8927,82.8927,82.8281,82.8466,4965.0
2019-12-17 13:10:00,89.84,89.87,89.8,89.85,3640.0,82.8466,82.8742,82.8097,82.8558,3640.0
2019-12-17 13:20:00,89.86,89.86,89.78,89.79,4378.0,82.865,82.865,82.7912,82.8005,4378.0
2019-12-17 13:30:00,89.8,89.83,89.78,89.83,3925.0,82.8097,82.8373,82.7912,82.8373,3925.0
2019-12-17 13:40:00,89.84,89.87,89.83,89.86,5262.0,82.8466,82.8742,82.8373,82.865,5262.0
2019-12-17 13:50:00,89.85,89.88,89.83,89.84,4481.0,82.8558,82.8834,82.8373,82.8466,4481.0
2019-12-17 14:00:00,89.85,89.86,89.77,89.82,7822.0,82.8558,82.865,82.782,82.8281,7822.0
2019-12-17 14:10:00,89.82,89.88,89.81,89.84,7451.0,82.8281,82.8834,82.8189,82.8466,7451.0
2019-12-17 14:20:00,89.84,89.85,89.75,89.75,12645.0,82.8466,82.8558,82.7636,82.7636,12645.0
2019-12-17 14:30:00,89.75,89.79,89.74,89.77,5678.0,82.7636,82.8005,82.7543,82.782,5678.0
2019-12-17 14:40:00,89.77,89.81,89.75,89.78,7679.0,82.782,82.8189,82.7636,82.7912,7679.0
2019-12-17 14:50:00,89.79,89.86,89.79,89.83,11191.0,82.8005,82.865,82.8005,82.8373,11191.0
2019-12-17 15:00:00,89.82,89.86,89.76,89.85,14286.0,82.8281,82.865,82.7728,82.8558,14286.0
2019-12-17 15:10:00,89.86,89.86,89.81,89.83,13729.0,82.865,82.865,82.8189,82.8373,13729.0
2019-12-17 15:20:00,89.83,89.84,89.77,89.81,33795.0,82.8373,82.8466,82.782,82.8189,33795.0
2019-12-17 15:30:00,89.81,89.83,89.74,89.81,19069.0,82.8189,82.8373,82.7543,82.8189,19069.0
2019-12-17 15:40:00,89.82,89.83,89.72,89.77,32639.0,82.8281,82.8373,82.7359,82.782,32639.0
2019-12-17 15:50:00,89.77,89.81,89.69,89.69,63877.0,82.782,82.8189,82.7082,82.7082,63877.0
2019-12-18 09:30:00,89.65,90.01,89.62,89.69,17884.0,82.6714,83.0033,82.6437,82.7082,17884.0
2019-12-18 09:40:00,89.7,89.71,89.33,89.43,10563.0,82.7175,82.7267,82.3763,82.4685,10563.0
2019-12-18 09:50:00,89.4,89.54,89.37,89.37,20039.0,82.4408,82.5699,82.4131,82.4131,20039.0
2019-12-18 10:00:00,89.37,89.39,89.14,89.14,20560.0,82.4131,82.4316,82.2011,82.2011,20560.0
2019-12-18 10:10:00,89.15,89.34,89.13,89.33,25227.0,82.2103,82.3855,82.1918,82.3763,25227.0
2019-12-18 10:20:00,89.34,89.5,89.34,89.48,16178.0,82.3855,82.533,82.3855,82.5146,16178.0
2019-12-18 10:30:00,89.48,89.74,89.4,89.68,42708.0,82.5146,82.7543,82.4408,82.699,42708.0
2019-12-18 10:40:00,89.67,89.7,89.49,89.5,16734.0,82.6898,82.7175,82.5238,82.533,16734.0
2019-12-18 10:50:00,89.49,89.55,89.46,89.47,10160.0,82.5238,82.5791,82.4961,82.5054,10160.0
2019-12-18 11:00:00,89.46,89.54,89.43,89.53,10335.0,82.4961,82.5699,82.4685,82.5607,10335.0
2019-12-18 11:10:00,89.5,89.57,89.47,89.57,11874.0,82.533,82.5976,82.5054,82.5976,11874.0
2019-12-18 11:20:00,89.58,89.63,89.56,89.61,12218.0,82.6068,82.6529,82.5884,82.6345,12218.0
2019-12-18 11:30:00,89.61,89.64,89.56,89.57,8495.0,82.6345,82.6621,82.5884,82.5976,8495.0
2019-12-18 11:40:00,89.56,89.58,89.45,89.45,8830.0,82.5884,82.6068,82.4869,82.4869,8830.0
2019-12-18 11:50:00,89.43,89.44,89.31,89.36,10931.0,82.4685,82.4777,82.3578,82.4039,10931.0
2019-12-18 12:00:00,89.36,89.45,89.33,89.45,8492.0,82.4039,82.4869,82.3763,82.4869,8492.0
2019-12-18 12:10:00,89.44,89.45,89.3,89.3,9871.0,82.4777,82.4869,82.3486,82.3486,9871.0
2019-12-18 12:20:00,89.31,89.31,89.2,89.22,10359.0,82.3578,82.3578,82.2564,82.2748,10359.0
2019-12-18 12:30:00,89.21,89.22,89.16,89.2,9319.0,82.2656,82.2748,82.2195,82.2564,9319.0
2019-12-18 12:40:00,89.19,89.2,89.14,89.19,9989.0,82.2472,82.2564,82.2011,82.2472,9989.0
2019-12-18 12:50:00,89.18,89.24,89.16,89.16,32601.0,82.2379,82.2933,82.2195,82.2195,32601.0
2019-12-18 13:00:00,89.16,89.23,89.15,89.23,9276.0,82.2195,82.284,82.2103,82.284,9276.0
2019-12-18 13:10:00,89.25,89.25,89.21,89.24,7972.0,82.3025,82.3025,82.2656,82.2933,7972.0
2019-12-18 13:20:00,89.25,89.26,89.18,89.18,6382.0,82.3025,82.3117,82.2379,82.2379,6382.0
2019-12-18 13:30:00,89.18,89.19,89.13,89.17,6286.0,82.2379,82.2472,82.1918,82.2287,6286.0
2019-12-18 13:40:00,89.19,89.19,89.07,89.09,11824.0,82.2472,82.2472,82.1365,82.1549,11824.0
2019-12-18 13:50:00,89.08,89.1,89.03,89.04,7338.0,82.1457,82.1642,82.0996,82.1088,7338.0
2019-12-18 14:00:00,89.04,89.07,88.94,89.06,33046.0,82.1088,82.1365,82.0166,82.1273,33046.0
2019-12-18 14:10:00,89.06,89.08,89.02,89.05,5846.0,82.1273,82.1457,82.0904,82.1181,5846.0
2019-12-18 14:20:00,89.05,89.06,88.98,89.01,8134.0,82.1181,82.1273,82.0535,82.0812,8134.0
2019-12-18 14:30:00,89.0,89.05,88.98,88.98,10606.0,82.072,82.1181,82.0535,82.0535,10606.0
2019-12-18 14:40:00,88.98,89.04,88.96,89.01,11057.0,82.0535,82.1088,82.0351,82.0812,11057.0
2019-12-18 14:50:00,89.02,89.07,88.98,89.05,14567.0,82.0904,82.1365,82.0535,82.1181,14567.0
2019-12-18 15:00:00,89.05,89.1,89.04,89.07,11953.0,82.1181,82.1642,82.1088,82.1365,11953.0
2019-12-18 15:10:00,89.07,89.1,89.02,89.04,19321.0,82.1365,82.1642,82.0904,82.1088,19321.0
2019-12-18 15:20:00,89.05,89.07,89.0,89.0,15969.0,82.1181,82.1365,82.072,82.072,15969.0
2019-12-18 15:30:00,89.01,89.07,88.97,89.01,20986.0,82.0812,82.1365,82.0443,82.0812,20986.0
2019-12-18 15:40:00,89.01,89.09,89.0,89.04,26779.0,82.0812,82.1549,82.072,82.1088,26779.0
2019-12-18 15:50:00,89.05,89.2,89.03,89.08,105684.0,82.1181,82.2564,82.0996,82.1457,105684.0
2019-12-19 09:30:00,89.0,89.14,88.63,88.68,18685.0,82.072,82.2011,81.7308,81.7769,18685.0
2019-12-19 09:40:00,88.68,88.88,88.62,88.66,15487.0,81.7769,81.9613,81.7215,81.7584,15487.0
2019-12-19 09:50:00,88.68,88.68,88.47,88.52,10817.0,81.7769,81.7769,81.5832,81.6293,10817.0
2019-12-19 10:00:00,88.58,88.76,88.58,88.72,7554.0,81.6846,81.8506,81.6846,81.8137,7554.0
2019-12-19 10:10:00,88.7,88.71,88.62,88.66,6158.0,81.7953,81.8045,81.7215,81.7584,6158.0
2019-12-19 10:20:00,88.65,88.72,88.56,88.72,6838.0,81.7492,81.8137,81.6662,81.8137,6838.0
2019-12-19 10:30:00,88.73,88.79,88.7,88.7,6151.0,81.823,81.8783,81.7953,81.7953,6151.0
2019-12-19 10:40:00,88.7,88.81,88.7,88.71,6029.0,81.7953,81.8967,81.7953,81.8045,6029.0
2019-12-19 10:50:00,88.71,88.76,88.67,88.7,10013.0,81.8045,81.8506,81.7676,81.7953,10013.0
2019-12-19 11:00:00,88.7,88.74,88.67,88.7,3607.0,81.7953,81.8322,81.7676,81.7953,3607.0
2019-12-19 11:10:00,88.69,88.79,88.69,88.73,4088.0,81.7861,81.8783,81.7861,81.823,4088.0
2019-12-19 11:20:00,88.74,88.82,88.73,88.75,5694.0,81.8322,81.906,81.823,81.8414,5694.0
2019-12-19 11:30:00,88.74,88.79,88.72,88.76,6665.0,81.8322,81.8783,81.8137,81.8506,6665.0
2019-12-19 11:40:00,88.74,88.9,88.73,88.87,8335.0,81.8322,81.9797,81.823,81.9521,8335.0
2019-12-19 11:50:00,88.87,89.02,88.87,88.94,22226.0,81.9521,82.0904,81.9521,82.0166,22226.0
2019-12-19 12:00:00,88.92,89.0,88.84,89.0,9777.0,81.9982,82.072,81.9244,82.072,9777.0
2019-12-19 12:10:00,88.97,88.99,88.91,88.98,4628.0,82.0443,82.0627,81.989,82.0535,4628.0
2019-12-19 12:20:00,89.02,89.02,88.94,88.97,3786.0,82.0904,82.0904,82.0166,82.0443,3786.0
2019-12-19 12:30:00,88.97,88.98,88.86,88.86,5363.0,82.0443,82.0535,81.9428,81.9428,5363.0
2019-12-19 12:40:00,88.87,88.94,88.87,88.94,3492.0,81.9521,82.0166,81.9521,82.0166,3492.0
2019-12-19 12:50:00,88.93,88.93,88.88,88.89,3124.0,82.0074,82.0074,81.9613,81.9705,3124.0
2019-12-19 13:00:00,88.89,88.95,88.89,88.92,6256.0,81.9705,82.0258,81.9705,81.9982,6256.0
2019-12-19 13:10:00,88.91,89.0,88.89,89.0,4437.0,81.989,82.072,81.9705,82.072,4437.0
2019-12-19 13:20:00,88.98,89.02,88.98,89.01,14083.0,82.0535,82.0904,82.0535,82.0812,14083.0
2019-12-19 13:30:00,89.0,89.06,88.98,89.05,4807.0,82.072,82.1273,82.0535,82.1181,4807.0
2019-12-19 13:40:00,89.05,89.05,88.98,88.99,5371.0,82.1181,82.1181,82.0535,82.0627,5371.0
2019-12-19 13:50:00,89.0,89.12,89.0,89.1,6825.0,82.072,82.1826,82.072,82.1642,6825.0
2019-12-19 14:00:00,89.1,89.12,89.06,89.08,6943.0,82.1642,82.1826,82.1273,82.1457,6943.0
2019-12-19 14:10:00,89.09,89.11,88.95,88.98,34628.0,82.1549,82.1734,82.0258,82.0535,34628.0
2019-12-19 14:20:00,88.95,88.97,88.88,88.89,6146.0,82.0258,82.0443,81.9613,81.9705,6146.0
2019-12-19 14:30:00,88.9,88.96,88.89,88.92,4394.0,81.9797,82.0351,81.9705,81.9982,4394.0
2019-12-19 14:40:00,88.92,88.98,88.89,88.9,8376.0,81.9982,82.0535,81.9705,81.9797,8376.0
2019-12-19 14:50:00,88.91,89.0,88.91,88.99,6425.0,81.989,82.072,81.989,82.0627,6425.0
2019-12-19 15:00:00,88.98,88.98,88.92,88.95,7070.0,82.0535,82.0535,81.9982,82.0258,7070.0
2019-12-19 15:10:00,88.95,88.95,88.86,88.88,9278.0,82.0258,82.0258,81.9428,81.9613,9278.0
2019-12-19 15:20:00,88.88,88.9,88.84,88.87,6042.0,81.9613,81.9797,81.9244,81.9521,6042.0
2019-12-19 15:30:00,88.87,88.91,88.83,88.84,10479.0,81.9521,81.989,81.9152,81.9244,10479.0
2019-12-19 15:40:00,88.84,88.86,88.7,88.71,11718.0,81.9244,81.9428,81.7953,81.8045,11718.0
2019-12-19 15:50:00,88.71,88.85,88.67,88.81,72387.0,81.8045,81.9336,81.7676,81.8967,72387.0
2019-12-20 09:30:00,89.34,89.68,88.74,89.05,207170.0,82.3855,82.699,81.8322,82.1181,207170.0
2019-12-20 09:40:00,89.04,89.09,88.86,89.0,12528.0,82.1088,82.1549,81.9428,82.072,12528.0
2019-12-20 09:50:00,88.93,89.2,88.85,88.95,12530.0,82.0074,82.2564,81.9336,82.0258,12530.0
2019-12-20 10:00:00,89.0,89.18,89.0,89.02,7239.0,82.072,82.2379,82.072,82.0904,7239.0
2019-12-20 10:10:00,89.0,89.09,88.89,88.91,6391.0,82.072,82.1549,81.9705,81.989,6391.0
2019-12-20 10:20:00,88.95,89.09,88.95,89.01,4306.0,82.0258,82.1549,82.0258,82.0812,4306.0
2019-12-20 10:30:00,89.04,89.15,88.98,88.98,4933.0,82.1088,82.2103,82.0535,82.0535,4933.0
2019-12-20 10:40:00,88.96,89.07,88.95,89.07,6000.0,82.0351,82.1365,82.0258,82.1365,6000.0
2019-12-20 10:50:00,89.05,89.25,89.04,89.22,11246.0,82.1181,82.3025,82.1088,82.2748,11246.0
2019-12-20 11:00:00,89.22,89.31,89.16,89.26,15010.0,82.2748,82.3578,82.2195,82.3117,15010.0
2019-12-20 11:10:00,89.25,89.44,89.24,89.44,9052.0,82.3025,82.4777,82.2933,82.4777,9052.0
2019-12-20 11:20:00,89.41,89.44,89.25,89.28,8064.0,82.45,82.4777,82.3025,82.3302,8064.0
2019-12-20 11:30:00,89.26,89.31,89.23,89.24,3077.0,82.3117,82.3578,82.284,82.2933,3077.0
2019-12-20 11:40:00,89.24,89.24,89.17,89.23,5253.0,82.2933,82.2933,82.2287,82.284,5253.0
2019-12-20 11:50:00,89.24,89.25,89.19,89.22,3597.0,82.2933,82.3025,82.2472,82.2748,3597.0
2019-12-20 12:00:00,89.21,89.27,89.21,89.24,4661.0,82.2656,82.3209,82.2656,82.2933,4661.0
2019-12-20 12:10:00,89.24,89.26,89.18,89.22,9809.0,82.2933,82.3117,82.2379,82.2748,9809.0
2019-12-20 12:20:00,89.24,89.27,89.22,89.22,5023.0,82.2933,82.3209,82.2748,82.2748,5023.0
2019-12-20 12:30:00,89.23,89.28,89.18,89.19,4987.0,82.284,82.3302,82.2379,82.2472,4987.0
2019-12-20 12:40:00,89.19,89.21,89.13,89.17,6237.0,82.2472,82.2656,82.1918,82.2287,6237.0
2019-12-20 12:50:00,89.14,89.19,89.11,89.16,6843.0,82.2011,82.2472,82.1734,82.2195,6843.0
2019-12-20 13:00:00,89.16,89.26,89.13,89.26,9017.0,82.2195,82.3117,82.1918,82.3117,9017.0
2019-12-20 13:10:00,89.27,89.32,89.25,89.3,6427.0,82.3209,82.367,82.3025,82.3486,6427.0
2019-12-20 13:20:00,89.27,89.27,89.17,89.18,8353.0,82.3209,82.3209,82.2287,82.2379,8353.0
2019-12-20 13:30:00,89.17,89.19,89.13,89.13,7903.0,82.2287,82.2472,82.1918,82.1918,7903.0
2019-12-20 13:40:00,89.17,89.17,89.08,89.11,8653.0,82.2287,82.2287,82.1457,82.1734,8653.0
2019-12-20 13:50:00,89.1,89.13,89.01,89.06,7633.0,82.1642,82.1918,82.0812,82.1273,7633.0
2019-12-20 14:00:00,89.07,89.15,89.06,89.12,7130.0,82.1365,82.2103,82.1273,82.1826,7130.0
2019-12-20 14:10:00,89.13,89.23,89.13,89.2,5401.0,82.1918,82.284,82.1918,82.2564,5401.0
2019-12-20 14:20:00,89.21,89.26,89.19,89.25,7184.0,82.2656,82.3117,82.2472,82.3025,7184.0
2019-12-20 14:30:00,89.26,89.26,89.2,89.22,5516.0,82.3117,82.3117,82.2564,82.2748,5516.0
2019-12-20 14:40:00,89.2,89.31,89.18,89.29,6007.0,82.2564,82.3578,82.2379,82.3394,6007.0
2019-12-20 14:50:00,89.29,89.39,89.28,89.37,10914.0,82.3394,82.4316,82.3302,82.4131,10914.0
2019-12-20 15:00:00,89.37,89.37,89.23,89.25,11736.0,82.4131,82.4131,82.284,82.3025,11736.0
2019-12-20 15:10:00,89.25,89.31,89.16,89.3,17512.0,82.3025,82.3578,82.2195,82.3486,17512.0
2019-12-20 15:20:00,89.33,89.34,89.29,89.32,16211.0,82.3763,82.3855,82.3394,82.367,16211.0
2019-12-20 15:30:00,89.33,89.41,89.28,89.4,22673.0,82.3763,82.45,82.3302,82.4408,22673.0
2019-12-20 15:40:00,89.39,89.42,89.35,89.41,24763.0,82.4316,82.4593,82.3947,82.45,24763.0
2019-12-20 15:50:00,89.42,89.42,89.24,89.24,117325.0,82.4593,82.4593,82.2933,82.2933,117325.0
2019-12-23 09:30:00,89.35,89.53,89.25,89.35,17114.0,82.3947,82.5607,82.3025,82.3947,17114.0
2019-12-23 09:40:00,89.32,89.33,89.14,89.28,12804.0,82.367,82.3763,82.2011,82.3302,12804.0
2019-12-23 09:50:00,89.24,89.53,89.21,89.46,19706.0,82.2933,82.5607,82.2656,82.4961,19706.0
2019-12-23 10:00:00,89.52,89.57,89.36,89.37,14304.0,82.5515,82.5976,82.4039,82.4131,14304.0
2019-12-23 10:10:00,89.39,89.45,89.29,89.37,10583.0,82.4316,82.4869,82.3394,82.4131,10583.0
2019-12-23 10:20:00,89.37,89.38,88.94,89.04,29084.0,82.4131,82.4224,82.0166,82.1088,29084.0
2019-12-23 10:30:00,89.06,89.48,89.06,89.39,8153.0,82.1273,82.5146,82.1273,82.4316,8153.0
2019-12-23 10:40:00,89.37,89.44,89.3,89.38,8821.0,82.4131,82.4777,82.3486,82.4224,8821.0
2019-12-23 10:50:00,89.4,89.47,89.35,89.43,10240.0,82.4408,82.5054,82.3947,82.4685,10240.0
2019-12-23 11:00:00,89.43,89.43,89.19,89.2,8165.0,82.4685,82.4685,82.2472,82.2564,8165.0
2019-12-23 11:10:00,89.18,89.3,89.11,89.3,6539.0,82.2379,82.3486,82.1734,82.3486,6539.0
2019-12-23 11:20:00,89.31,89.33,89.23,89.26,6413.0,82.3578,82.3763,82.284,82.3117,6413.0
2019-12-23 11:30:00,89.26,89.35,89.26,89.31,3222.0,82.3117,82.3947,82.3117,82.3578,3222.0
2019-12-23 11:40:00,89.26,89.27,89.18,89.22,6117.0,82.3117,82.3209,82.2379,82.2748,6117.0
2019-12-23 11:50:00,89.2,89.35,89.19,89.28,7194.0,82.2564,82.3947,82.2472,82.3302,7194.0
2019-12-23 12:00:00,89.28,89.31,89.25,89.28,4915.0,82.3302,82.3578,82.3025,82.3302,4915.0
2019-12-23 12:10:00,89.27,89.31,89.23,89.23,5492.0,82.3209,82.3578,82.284,82.284,5492.0
2019-12-23 12:20:00,89.22,89.27,89.16,89.16,5100.0,82.2748,82.3209,82.2195,82.2195,5100.0
2019-12-23 12:30:00,89.17,89.3,89.16,89.29,4838.0,82.2287,82.3486,82.2195,82.3394,4838.0
2019-12-23 12:40:00,89.31,89.38,89.3,89.34,5666.0,82.3578,82.4224,82.3486,82.3855,5666.0
2019-12-23 12:50:00,89.33,89.37,89.32,89.35,4589.0,82.3763,82.4131,82.367,82.3947,4589.0
2019-12-23 13:00:00,89.35,89.35,89.3,89.31,3504.0,82.3947,82.3947,82.3486,82.3578,3504.0
2019-12-23 13:10:00,89.3,89.41,89.3,89.38,5301.0,82.3486,82.45,82.3486,82.4224,5301.0
2019-12-23 13:20:00,89.37,89.38,89.34,89.36,6281.0,82.4131,82.4224,82.3855,82.4039,6281.0
2019-12-23 13:30:00,89.37,89.37,89.33,89.35,4400.0,82.4131,82.4131,82.3763,82.3947,4400.0
2019-12-23 13:40:00,89.35,89.36,89.27,89.33,7482.0,82.3947,82.4039,82.3209,82.3763,7482.0
2019-12-23 13:50:00,89.35,89.45,89.35,89.44,5327.0,82.3947,82.4869,82.3947,82.4777,5327.0
2019-12-23 14:00:00,89.43,89.45,89.38,89.4,17979.0,82.4685,82.4869,82.4224,82.4408,17979.0
2019-12-23 14:10:00,89.41,89.41,89.36,89.39,6432.0,82.45,82.45,82.4039,82.4316,6432.0
2019-12-23 14:20:00,89.39,89.41,89.32,89.39,8785.0,82.4316,82.45,82.367,82.4316,8785.0
2019-12-23 14:30:00,89.4,89.4,89.34,89.38,5914.0,82.4408,82.4408,82.3855,82.4224,5914.0
2019-12-23 14:40:00,89.38,89.38,89.32,89.35,5631.0,82.4224,82.4224,82.367,82.3947,5631.0
2019-12-23 14:50:00,89.35,89.38,89.31,89.34,10481.0,82.3947,82.4224,82.3578,82.3855,10481.0
2019-12-23 15:00:00,89.35,89.4,89.31,89.38,7186.0,82.3947,82.4408,82.3578,82.4224,7186.0
2019-12-23 15:10:00,89.39,89.41,89.35,89.36,9433.0,82.4316,82.45,82.3947,82.4039,9433.0
2019-12-23 15:20:00,89.37,89.37,89.32,89.32,7716.0,82.4131,82.4131,82.367,82.367,7716.0
2019-12-23 15:30:00,89.32,89.38,89.29,89.31,19545.0,82.367,82.4224,82.3394,82.3578,19545.0
2019-12-23 15:40:00,89.3,89.3,89.21,89.26,17406.0,82.3486,82.3486,82.2656,82.3117,17406.0
2019-12-23 15:50:00,89.26,89.42,89.2,89.4,130817.0,82.3117,82.4593,82.2564,82.4408,130817.0
2019-12-24 09:30:00,89.33,89.37,89.12,89.12,13897.0,82.3763,82.4131,82.1826,82.1826,13897.0
2019-12-24 09:40:00,89.1,89.3,89.06,89.24,4327.0,82.1642,82.3486,82.1273,82.2933,4327.0
2019-12-24 09:50:00,89.25,89.39,89.25,89.28,1857.0,82.3025,82.4316,82.3025,82.3302,1857.0
2019-12-24 10:00:00,89.3,89.34,89.21,89.3,2509.0,82.3486,82.3855,82.2656,82.3486,2509.0
2019-12-24 10:10:00,89.26,89.38,89.26,89.35,24020.0,82.3117,82.4224,82.3117,82.3947,24020.0
2019-12-24 10:20:00,89.35,89.53,89.3,89.46,4447.0,82.3947,82.5607,82.3486,82.4961,4447.0
2019-12-24 10:30:00,89.46,89.54,89.46,89.51,5531.0,82.4961,82.5699,82.4961,82.5423,5531.0
2019-12-24 10:40:00,89.51,89.61,89.5,89.51,2283.0,82.5423,82.6345,82.533,82.5423,2283.0
2019-12-24 10:50:00,89.44,89.52,89.44,89.51,3041.0,82.4777,82.5515,82.4777,82.5423,3041.0
2019-12-24 11:00:00,89.48,89.64,89.48,89.63,2009.0,82.5146,82.6621,82.5146,82.6529,2009.0
2019-12-24 11:10:00,89.61,89.61,89.54,89.6,4095.0,82.6345,82.6345,82.5699,82.6252,4095.0
2019-12-24 11:20:00,89.57,89.59,89.43,89.44,4608.0,82.5976,82.616,82.4685,82.4777,4608.0
2019-12-24 11:30:00,89.46,89.56,89.42,89.51,4771.0,82.4961,82.5884,82.4593,82.5423,4771.0
2019-12-24 11:40:00,89.5,89.66,89.5,89.66,9408.0,82.533,82.6806,82.533,82.6806,9408.0
2019-12-24 11:50:00,89.65,89.69,89.63,89.65,11268.0,82.6714,82.7082,82.6529,82.6714,11268.0
2019-12-24 12:00:00,89.64,89.71,89.61,89.62,9038.0,82.6621,82.7267,82.6345,82.6437,9038.0
2019-12-24 12:10:00,89.64,89.66,89.61,89.64,6741.0,82.6621,82.6806,82.6345,82.6621,6741.0
2019-12-24 12:20:00,89.67,89.68,89.64,89.65,4370.0,82.6898,82.699,82.6621,82.6714,4370.0
2019-12-24 12:30:00,89.65,89.65,89.6,89.6,3944.0,82.6714,82.6714,82.6252,82.6252,3944.0
2019-12-24 12:40:00,89.59,89.62,89.57,89.62,5125.0,82.616,82.6437,82.5976,82.6437,5125.0
2019-12-24 12:50:00,89.61,89.64,89.56,89.6,12242.0,82.6345,82.6621,82.5884,82.6252,12242.0
2019-12-26 09:30:00,89.72,89.83,89.57,89.77,4738.0,82.7359,82.8373,82.5976,82.782,4738.0
2019-12-26 09:40:00,89.63,89.66,89.48,89.48,1101.0,82.6529,82.6806,82.5146,82.5146,1101.0
2019-12-26 09:50:00,89.51,89.68,89.51,89.68,5400.0,82.5423,82.699,82.5423,82.699,5400.0
2019-12-26 10:00:00,89.72,89.76,89.43,89.54,31887.0,82.7359,82.7728,82.4685,82.5699,31887.0
2019-12-26 10:10:00,89.52,89.6,89.39,89.39,8972.0,82.5515,82.6252,82.4316,82.4316,8972.0
2019-12-26 10:20:00,89.38,89.55,89.38,89.53,2786.0,82.4224,82.5791,82.4224,82.5607,2786.0
2019-12-26 10:30:00,89.55,89.6,89.51,89.6,8686.0,82.5791,82.6252,82.5423,82.6252,8686.0
2019-12-26 10:40:00,89.58,89.69,89.58,89.69,2400.0,82.6068,82.7082,82.6068,82.7082,2400.0
2019-12-26 10:50:00,89.69,89.69,89.58,89.59,3101.0,82.7082,82.7082,82.6068,82.616,3101.0
2019-12-26 11:00:00,89.57,89.64,89.55,89.63,3201.0,82.5976,82.6621,82.5791,82.6529,3201.0
2019-12-26 11:10:00,89.64,89.64,89.61,89.62,1834.0,82.6621,82.6621,82.6345,82.6437,1834.0
2019-12-26 11:20:00,89.62,89.62,89.46,89.46,2460.0,82.6437,82.6437,82.4961,82.4961,2460.0
2019-12-26 11:30:00,89.48,89.49,89.43,89.46,2389.0,82.5146,82.5238,82.4685,82.4961,2389.0
2019-12-26 11:40:00,89.45,89.47,89.41,89.43,5178.0,82.4869,82.5054,82.45,82.4685,5178.0
2019-12-26 11:50:00,89.42,89.47,89.42,89.44,1930.0,82.4593,82.5054,82.4593,82.4777,1930.0
2019-12-26 12:00:00,89.43,89.5,89.43,89.48,3709.0,82.4685,82.533,82.4685,82.5146,3709.0
2019-12-26 12:10:00,89.5,89.5,89.44,89.46,3969.0,82.533,82.533,82.4777,82.4961,3969.0
2019-12-26 12:20:00,89.47,89.49,89.44,89.47,5043.0,82.5054,82.5238,82.4777,82.5054,5043.0
2019-12-26 12:30:00,89.5,89.53,89.47,89.53,3000.0,82.533,82.5607,82.5054,82.5607,3000.0
2019-12-26 12:40:00,89.53,89.53,89.49,89.51,1500.0,82.5607,82.5607,82.5238,82.5423,1500.0
2019-12-26 12:50:00,89.48,89.5,89.47,89.5,2846.0,82.5146,82.533,82.5054,82.533,2846.0
2019-12-26 13:00:00,89.49,89.53,89.48,89.53,3843.0,82.5238,82.5607,82.5146,82.5607,3843.0
2019-12-26 13:10:00,89.53,89.58,89.52,89.55,3454.0,82.5607,82.6068,82.5515,82.5791,3454.0
2019-12-26 13:20:00,89.57,89.6,89.55,89.55,3942.0,82.5976,82.6252,82.5791,82.5791,3942.0
2019-12-26 13:30:00,89.53,89.54,89.52,89.53,3014.0,82.5607,82.5699,82.5515,82.5607,3014.0
2019-12-26 13:40:00,89.53,89.53,89.49,89.51,1790.0,82.5607,82.5607,82.5238,82.5423,1790.0
2019-12-26 13:50:00,89.49,89.49,89.44,89.47,6656.0,82.5238,82.5238,82.4777,82.5054,6656.0
2019-12-26 14:00:00,89.48,89.48,89.45,89.46,2814.0,82.5146,82.5146,82.4869,82.4961,2814.0
2019-12-26 14:10:00,89.46,89.49,89.4,89.4,4899.0,82.4961,82.5238,82.4408,82.4408,4899.0
2019-12-26 14:20:00,89.42,89.43,89.41,89.41,1806.0,82.4593,82.4685,82.45,82.45,1806.0
2019-12-26 14:30:00,89.42,89.42,89.31,89.33,3905.0,82.4593,82.4593,82.3578,82.3763,3905.0
2019-12-26 14:40:00,89.32,89.36,89.32,89.35,5713.0,82.367,82.4039,82.367,82.3947,5713.0
2019-12-26 14:50:00,89.35,89.36,89.33,89.35,5240.0,82.3947,82.4039,82.3763,82.3947,5240.0
2019-12-26 15:00:00,89.36,89.4,89.33,89.39,9423.0,82.4039,82.4408,82.3763,82.4316,9423.0
2019-12-26 15:10:00,89.4,89.4,89.35,89.39,14786.0,82.4408,82.4408,82.3947,82.4316,14786.0
2019-12-26 15:20:00,89.39,89.41,89.38,89.41,4400.0,82.4316,82.45,82.4224,82.45,4400.0
2019-12-26 15:30:00,89.42,89.43,89.38,89.39,6240.0,82.4593,82.4685,82.4224,82.4316,6240.0
2019-12-26 15:40:00,89.39,89.49,89.38,89.47,11031.0,82.4316,82.5238,82.4224,82.5054,11031.0
2019-12-26 15:50:00,89.46,89.58,89.41,89.58,101988.0,82.4961,82.6068,82.45,82.6068,101988.0
2019-12-27 09:30:00,89.61,89.78,89.58,89.58,8723.0,82.6345,82.7912,82.6068,82.6068,8723.0
2019-12-27 09:40:00,89.55,89.65,89.47,89.48,6657.0,82.5791,82.6714,82.5054,82.5146,6657.0
2019-12-27 09:50:00,89.45,89.81,89.45,89.75,19235.0,82.4869,82.8189,82.4869,82.7636,19235.0
2019-12-27 10:00:00,89.69,89.73,89.54,89.67,53835.0,82.7082,82.7451,82.5699,82.6898,53835.0
2019-12-27 10:10:00,89.63,89.71,89.58,89.65,37018.0,82.6529,82.7267,82.6068,82.6714,37018.0
2019-12-27 10:20:00,89.64,89.66,89.54,89.57,31773.0,82.6621,82.6806,82.5699,82.5976,31773.0
2019-12-27 10:30:00,89.59,89.7,89.49,89.66,25759.0,82.616,82.7175,82.5238,82.6806,25759.0
2019-12-27 10:40:00,89.66,89.79,89.63,89.77,57227.0,82.6806,82.8005,82.6529,82.782,57227.0
2019-12-27 10:50:00,89.76,89.79,89.68,89.68,34767.0,82.7728,82.8005,82.699,82.699,34767.0
2019-12-27 11:00:00,89.69,89.77,89.65,89.69,56351.0,82.7082,82.782,82.6714,82.7082,56351.0
2019-12-27 11:10:00,89.7,89.84,89.7,89.78,13064.0,82.7175,82.8466,82.7175,82.7912,13064.0
2019-12-27 11:20:00,89.8,89.86,89.79,89.83,24539.0,82.8097,82.865,82.8005,82.8373,24539.0
2019-12-27 11:30:00,89.88,89.96,89.88,89.96,3771.0,82.8834,82.9572,82.8834,82.9572,3771.0
2019-12-27 11:40:00,89.93,90.02,89.93,89.98,18829.0,82.9296,83.0126,82.9296,82.9757,18829.0
2019-12-27 11:50:00,89.98,90.07,89.95,90.05,3789.0,82.9757,83.0587,82.948,83.0402,3789.0
2019-12-27 12:00:00,90.07,90.15,90.06,90.14,9808.0,83.0587,83.1324,83.0494,83.1232,9808.0
2019-12-27 12:10:00,90.13,90.16,90.12,90.13,4011.0,83.114,83.1417,83.1048,83.114,4011.0
2019-12-27 12:20:00,90.16,90.21,90.11,90.21,7786.0,83.1417,83.1878,83.0955,83.1878,7786.0
2019-12-27 12:30:00,90.2,90.26,90.2,90.25,5874.0,83.1785,83.2339,83.1785,83.2246,5874.0
2019-12-27 12:40:00,90.26,90.28,90.23,90.26,11031.0,83.2339,83.2523,83.2062,83.2339,11031.0
2019-12-27 12:50:00,90.25,90.3,90.23,90.27,5513.0,83.2246,83.2708,83.2062,83.2431,5513.0
2019-12-27 13:00:00,90.27,90.28,90.21,90.25,2978.0,83.2431,83.2523,83.1878,83.2246,2978.0
2019-12-27 13:10:00,90.25,90.27,90.22,90.25,8633.0,83.2246,83.2431,83.197,83.2246,8633.0
2019-12-27 13:20:00,90.25,90.27,90.23,90.25,3964.0,83.2246,83.2431,83.2062,83.2246,3964.0
2019-12-27 13:30:00,90.25,90.25,90.18,90.21,3185.0,83.2246,83.2246,83.1601,83.1878,3185.0
2019-12-27 13:40:00,90.19,90.25,90.19,90.24,2054.0,83.1693,83.2246,83.1693,83.2154,2054.0
2019-12-27 13:50:00,90.23,90.25,90.17,90.24,7950.0,83.2062,83.2246,83.1509,83.2154,7950.0
2019-12-27 14:00:00,90.24,90.29,90.24,90.28,5746.0,83.2154,83.2615,83.2154,83.2523,5746.0
2019-12-27 14:10:00,90.28,90.31,90.21,90.27,10535.0,83.2523,83.28,83.1878,83.2431,10535.0
2019-12-27 14:20:00,90.27,90.29,90.25,90.26,5069.0,83.2431,83.2615,83.2246,83.2339,5069.0
2019-12-27 14:30:00,90.27,90.29,90.24,90.28,4160.0,83.2431,83.2615,83.2154,83.2523,4160.0
2019-12-27 14:40:00,90.28,90.32,90.28,90.31,4995.0,83.2523,83.2892,83.2523,83.28,4995.0
2019-12-27 14:50:00,90.33,90.36,90.28,90.34,5335.0,83.2984,83.3261,83.2523,83.3076,5335.0
2019-12-27 15:00:00,90.35,90.36,90.29,90.29,14239.0,83.3169,83.3261,83.2615,83.2615,14239.0
2019-12-27 15:10:00,90.28,90.35,90.28,90.35,5550.0,83.2523,83.3169,83.2523,83.3169,5550.0
2019-12-27 15:20:00,90.35,90.36,90.31,90.34,9370.0,83.3169,83.3261,83.28,83.3076,9370.0
2019-12-27 15:30:00,90.34,90.36,90.3,90.34,8677.0,83.3076,83.3261,83.2708,83.3076,8677.0
2019-12-27 15:40:00,90.33,90.35,90.23,90.26,16456.0,83.2984,83.3169,83.2062,83.2339,16456.0
2019-12-27 15:50:00,90.26,90.31,90.17,90.2,59883.0,83.2339,83.28,83.1509,83.1785,59883.0
2019-12-30 09:30:00,90.11,90.23,89.92,90.02,12070.0,83.0955,83.2062,82.9203,83.0126,12070.0
2019-12-30 09:40:00,90.0,90.17,89.99,90.15,8566.0,82.9941,83.1509,82.9849,83.1324,8566.0
2019-12-30 09:50:00,90.13,90.23,90.13,90.17,2955.0,83.114,83.2062,83.114,83.1509,2955.0
2019-12-30 10:00:00,90.21,90.24,90.16,90.24,2758.0,83.1878,83.2154,83.1417,83.2154,2758.0
2019-12-30 10:10:00,90.22,90.22,89.93,89.95,8291.0,83.197,83.197,82.9296,82.948,8291.0
2019-12-30 10:20:00,89.96,89.98,89.81,89.87,5838.0,82.9572,82.9757,82.8189,82.8742,5838.0
2019-12-30 10:30:00,89.87,90.01,89.86,90.01,8104.0,82.8742,83.0033,82.865,83.0033,8104.0
2019-12-30 10:40:00,90.03,90.07,89.97,90.02,4945.0,83.0218,83.0587,82.9664,83.0126,4945.0
2019-12-30 10:50:00,90.02,90.08,89.99,90.05,4704.0,83.0126,83.0679,82.9849,83.0402,4704.0
2019-12-30 11:00:00,90.06,90.06,89.86,89.91,6608.0,83.0494,83.0494,82.865,82.9111,6608.0
2019-12-30 11:10:00,89.92,89.96,89.88,89.95,6526.0,82.9203,82.9572,82.8834,82.948,6526.0
2019-12-30 11:20:00,89.94,90.03,89.92,90.01,3739.0,82.9388,83.0218,82.9203,83.0033,3739.0
2019-12-30 11:30:00,90.07,90.11,90.03,90.11,10768.0,83.0587,83.0955,83.0218,83.0955,10768.0
2019-12-30 11:40:00,90.12,90.26,90.12,90.26,4494.0,83.1048,83.2339,83.1048,83.2339,4494.0
2019-12-30 11:50:00,90.26,90.28,90.21,90.23,2683.0,83.2339,83.2523,83.1878,83.2062,2683.0
2019-12-30 12:00:00,90.22,90.22,90.18,90.19,4470.0,83.197,83.197,83.1601,83.1693,4470.0
2019-12-30 12:10:00,90.17,90.24,90.16,90.2,2963.0,83.1509,83.2154,83.1417,83.1785,2963.0
2019-12-30 12:20:00,90.23,90.25,90.2,90.24,6016.0,83.2062,83.2246,83.1785,83.2154,6016.0
2019-12-30 12:30:00,90.23,90.26,90.21,90.21,8313.0,83.2062,83.2339,83.1878,83.1878,8313.0
2019-12-30 12:40:00,90.19,90.2,90.16,90.18,12339.0,83.1693,83.1785,83.1417,83.1601,12339.0
2019-12-30 12:50:00,90.19,90.23,90.17,90.17,5067.0,83.1693,83.2062,83.1509,83.1509,5067.0
2019-12-30 13:00:00,90.17,90.17,90.04,90.05,3599.0,83.1509,83.1509,83.031,83.0402,3599.0
2019-12-30 13:10:00,90.03,90.12,90.03,90.09,3735.0,83.0218,83.1048,83.0218,83.0771,3735.0
2019-12-30 13:20:00,90.11,90.14,90.08,90.13,5885.0,83.0955,83.1232,83.0679,83.114,5885.0
2019-12-30 13:30:00,90.13,90.14,90.09,90.13,4861.0,83.114,83.1232,83.0771,83.114,4861.0
2019-12-30 13:40:00,90.13,90.16,90.11,90.13,5171.0,83.114,83.1417,83.0955,83.114,5171.0
2019-12-30 13:50:00,90.15,90.19,90.14,90.17,3697.0,83.1324,83.1693,83.1232,83.1509,3697.0
2019-12-30 14:00:00,90.17,90.17,90.12,90.13,6925.0,83.1509,83.1509,83.1048,83.114,6925.0
2019-12-30 14:10:00,90.14,90.14,90.08,90.11,5391.0,83.1232,83.1232,83.0679,83.0955,5391.0
2019-12-30 14:20:00,90.09,90.12,90.09,90.12,3949.0,83.0771,83.1048,83.0771,83.1048,3949.0
2019-12-30 14:30:00,90.11,90.15,90.1,90.12,4668.0,83.0955,83.1324,83.0863,83.1048,4668.0
2019-12-30 14:40:00,90.13,90.13,90.09,90.1,4582.0,83.114,83.114,83.0771,83.0863,4582.0
2019-12-30 14:50:00,90.1,90.1,90.03,90.04,8129.0,83.0863,83.0863,83.0218,83.031,8129.0
2019-12-30 15:00:00,90.04,90.09,90.0,90.01,12484.0,83.031,83.0771,82.9941,83.0033,12484.0
2019-12-30 15:10:00,90.02,90.08,89.98,90.08,17443.0,83.0126,83.0679,82.9757,83.0679,17443.0
2019-12-30 15:20:00,90.08,90.12,90.07,90.09,11126.0,83.0679,83.1048,83.0587,83.0771,11126.0
2019-12-30 15:30:00,90.09,90.09,89.98,90.0,17100.0,83.0771,83.0771,82.9757,82.9941,17100.0
2019-12-30 15:40:00,90.01,90.03,89.98,90.02,22458.0,83.0033,83.0218,82.9757,83.0126,22458.0
2019-12-30 15:50:00,90.01,90.15,89.98,90.0,110710.0,83.0033,83.1324,82.9757,82.9941,110710.0
2019-12-31 09:30:00,89.67,89.91,89.58,89.91,15808.0,83.0634,83.2858,82.9801,83.2858,15808.0
2019-12-31 09:40:00,89.89,89.92,89.8,89.83,5178.0,83.2672,83.295,83.1839,83.2116,5178.0
2019-12-31 09:50:00,89.8,89.83,89.56,89.61,12888.0,83.1839,83.2116,82.9615,83.0079,12888.0
2019-12-31 10:00:00,89.7,89.78,89.68,89.7,6264.0,83.0912,83.1653,83.0727,83.0912,6264.0
2019-12-31 10:10:00,89.73,89.74,89.7,89.72,2975.0,83.119,83.1283,83.0912,83.1098,2975.0
2019-12-31 10:20:00,89.71,89.71,89.62,89.68,5211.0,83.1005,83.1005,83.0171,83.0727,5211.0
2019-12-31 10:30:00,89.67,89.69,89.6,89.6,10453.0,83.0634,83.082,82.9986,82.9986,10453.0
2019-12-31 10:40:00,89.56,89.63,89.55,89.6,3826.0,82.9615,83.0264,82.9523,82.9986,3826.0
2019-12-31 10:50:00,89.59,89.59,89.37,89.37,4932.0,82.9893,82.9893,82.7855,82.7855,4932.0
2019-12-31 11:00:00,89.39,89.41,89.35,89.38,10223.0,82.8041,82.8226,82.767,82.7948,10223.0
2019-12-31 11:10:00,89.37,89.5,89.37,89.5,13850.0,82.7855,82.906,82.7855,82.906,13850.0
2019-12-31 11:20:00,89.5,89.51,89.44,89.45,10150.0,82.906,82.9152,82.8504,82.8596,10150.0
2019-12-31 11:30:00,89.45,89.45,89.33,89.37,17202.0,82.8596,82.8596,82.7485,82.7855,17202.0
2019-12-31 11:40:00,89.36,89.46,89.33,89.34,6253.0,82.7763,82.8689,82.7485,82.7577,6253.0
2019-12-31 11:50:00,89.33,89.38,89.26,89.33,6934.0,82.7485,82.7948,82.6836,82.7485,6934.0
2019-12-31 12:00:00,89.32,89.34,89.23,89.33,8077.0,82.7392,82.7577,82.6559,82.7485,8077.0
2019-12-31 12:10:00,89.33,89.33,89.24,89.24,4841.0,82.7485,82.7485,82.6651,82.6651,4841.0
2019-12-31 12:20:00,89.22,89.27,89.22,89.27,19543.0,82.6466,82.6929,82.6466,82.6929,19543.0
2019-12-31 12:30:00,89.26,89.28,89.19,89.2,11048.0,82.6836,82.7022,82.6188,82.6281,11048.0
2019-12-31 12:40:00,89.2,89.26,89.2,89.23,11805.0,82.6281,82.6836,82.6281,82.6559,11805.0
2019-12-31 12:50:00,89.23,89.34,89.23,89.32,10709.0,82.6559,82.7577,82.6559,82.7392,10709.0
2019-12-31 13:00:00,89.31,89.31,89.24,89.29,4304.0,82.73,82.73,82.6651,82.7114,4304.0
2019-12-31 13:10:00,89.29,89.3,89.22,89.23,7684.0,82.7114,82.7207,82.6466,82.6559,7684.0
2019-12-31 13:20:00,89.23,89.25,89.18,89.22,6037.0,82.6559,82.6744,82.6095,82.6466,6037.0
2019-12-31 13:30:00,89.22,89.25,89.2,89.25,7055.0,82.6466,82.6744,82.6281,82.6744,7055.0
2019-12-31 13:40:00,89.26,89.28,89.21,89.22,7360.0,82.6836,82.7022,82.6373,82.6466,7360.0
2019-12-31 13:50:00,89.21,89.25,89.2,89.24,7758.0,82.6373,82.6744,82.6281,82.6651,7758.0
2019-12-31 14:00:00,89.24,89.26,89.23,89.26,13353.0,82.6651,82.6836,82.6559,82.6836,13353.0
2019-12-31 14:10:00,89.27,89.35,89.26,89.33,16794.0,82.6929,82.767,82.6836,82.7485,16794.0
2019-12-31 14:20:00,89.33,89.39,89.32,89.37,11335.0,82.7485,82.8041,82.7392,82.7855,11335.0
2019-12-31 14:30:00,89.38,89.44,89.35,89.42,14536.0,82.7948,82.8504,82.767,82.8319,14536.0
2019-12-31 14:40:00,89.42,89.45,89.41,89.45,9387.0,82.8319,82.8596,82.8226,82.8596,9387.0
2019-12-31 14:50:00,89.44,89.44,89.39,89.41,11473.0,82.8504,82.8504,82.8041,82.8226,11473.0
2019-12-31 15:00:00,89.41,89.49,89.39,89.46,14948.0,82.8226,82.8967,82.8041,82.8689,14948.0
2019-12-31 15:10:00,89.47,89.49,89.43,89.45,16351.0,82.8782,82.8967,82.8411,82.8596,16351.0
2019-12-31 15:20:00,89.46,89.47,89.43,89.43,18862.0,82.8689,82.8782,82.8411,82.8411,18862.0
2019-12-31 15:30:00,89.44,89.45,89.41,89.43,25278.0,82.8504,82.8596,82.8226,82.8411,25278.0
2019-12-31 15:40:00,89.43,89.59,89.41,89.53,38339.0,82.8411,82.9893,82.8226,82.9338,38339.0
2019-12-31 15:50:00,89.53,89.63,89.47,89.6,177262.0,82.9338,83.0264,82.8782,82.9986,177262.0
2020-01-02 09:30:00,89.72,89.81,89.42,89.43,19399.0,83.1098,83.1931,82.8319,82.8411,19399.0
2020-01-02 09:40:00,89.37,89.43,89.35,89.36,5000.0,82.7855,82.8411,82.767,82.7763,5000.0
2020-01-02 09:50:00,89.37,89.4,89.25,89.28,6969.0,82.7855,82.8133,82.6744,82.7022,6969.0
2020-01-02 10:00:00,89.24,89.3,89.2,89.23,9222.0,82.6651,82.7207,82.6281,82.6559,9222.0
2020-01-02 10:10:00,89.2,89.24,89.12,89.14,6441.0,82.6281,82.6651,82.554,82.5725,6441.0
2020-01-02 10:20:00,89.11,89.17,89.07,89.1,20017.0,82.5447,82.6003,82.5076,82.5354,20017.0
2020-01-02 10:30:00,89.13,89.21,89.06,89.1,25951.0,82.5632,82.6373,82.4984,82.5354,25951.0
2020-01-02 10:40:00,89.09,89.12,88.84,88.84,8220.0,82.5262,82.554,82.2946,82.2946,8220.0
2020-01-02 10:50:00,88.77,89.04,88.77,89.02,16597.0,82.2297,82.4799,82.2297,82.4613,16597.0
2020-01-02 11:00:00,89.02,89.08,88.93,89.08,11514.0,82.4613,82.5169,82.378,82.5169,11514.0
2020-01-02 11:10:00,89.06,89.1,89.0,89.02,7827.0,82.4984,82.5354,82.4428,82.4613,7827.0
2020-01-02 11:20:00,89.0,89.08,88.96,89.01,8849.0,82.4428,82.5169,82.4057,82.4521,8849.0
2020-01-02 11:30:00,89.02,89.05,88.87,89.0,12962.0,82.4613,82.4891,82.3224,82.4428,12962.0
2020-01-02 11:40:00,89.02,89.05,88.97,89.04,5448.0,82.4613,82.4891,82.415,82.4799,5448.0
2020-01-02 11:50:00,89.04,89.1,88.99,89.02,6430.0,82.4799,82.5354,82.4335,82.4613,6430.0
2020-01-02 12:00:00,89.01,89.1,88.95,89.09,11390.0,82.4521,82.5354,82.3965,82.5262,11390.0
2020-01-02 12:10:00,89.08,89.13,89.02,89.13,8690.0,82.5169,82.5632,82.4613,82.5632,8690.0
2020-01-02 12:20:00,89.14,89.16,89.12,89.12,12795.0,82.5725,82.591,82.554,82.554,12795.0
2020-01-02 12:30:00,89.13,89.16,89.1,89.15,2989.0,82.5632,82.591,82.5354,82.5817,2989.0
2020-01-02 12:40:00,89.15,89.21,89.14,89.14,31304.0,82.5817,82.6373,82.5725,82.5725,31304.0
2020-01-02 12:50:00,89.15,89.16,88.98,88.98,6853.0,82.5817,82.591,82.4243,82.4243,6853.0
2020-01-02 13:00:00,88.98,89.0,88.92,88.92,7314.0,82.4243,82.4428,82.3687,82.3687,7314.0
2020-01-02 13:10:00,88.91,88.99,88.9,88.96,5579.0,82.3594,82.4335,82.3502,82.4057,5579.0
2020-01-02 13:20:00,88.96,88.97,88.92,88.93,4141.0,82.4057,82.415,82.3687,82.378,4141.0
2020-01-02 13:30:00,88.95,89.03,88.94,89.03,4559.0,82.3965,82.4706,82.3872,82.4706,4559.0
2020-01-02 13:40:00,89.06,89.12,89.04,89.09,3900.0,82.4984,82.554,82.4799,82.5262,3900.0
2020-01-02 13:50:00,89.1,89.13,89.04,89.13,8296.0,82.5354,82.5632,82.4799,82.5632,8296.0
2020-01-02 14:00:00,89.14,89.15,89.1,89.13,10574.0,82.5725,82.5817,82.5354,82.5632,10574.0
2020-01-02 14:10:00,89.14,89.14,89.07,89.09,11728.0,82.5725,82.5725,82.5076,82.5262,11728.0
2020-01-02 14:20:00,89.1,89.16,89.1,89.15,11786.0,82.5354,82.591,82.5354,82.5817,11786.0
2020-01-02 14:30:00,89.14,89.3,89.13,89.29,11108.0,82.5725,82.7207,82.5632,82.7114,11108.0
2020-01-02 14:40:00,89.28,89.42,89.27,89.41,477595.0,82.7022,82.8319,82.6929,82.8226,477595.0
2020-01-02 14:50:00,89.41,89.45,89.36,89.38,10472.0,82.8226,82.8596,82.7763,82.7948,10472.0
2020-01-02 15:00:00,89.38,89.43,89.37,89.39,14532.0,82.7948,82.8411,82.7855,82.8041,14532.0
2020-01-02 15:10:00,89.4,89.48,89.4,89.45,8399.0,82.8133,82.8874,82.8133,82.8596,8399.0
2020-01-02 15:20:00,89.45,89.55,89.44,89.51,11262.0,82.8596,82.9523,82.8504,82.9152,11262.0
2020-01-02 15:30:00,89.52,89.58,89.51,89.58,14193.0,82.9245,82.9801,82.9152,82.9801,14193.0
2020-01-02 15:40:00,89.6,89.69,89.59,89.69,13725.0,82.9986,83.082,82.9893,83.082,13725.0
2020-01-02 15:50:00,89.71,89.84,89.63,89.81,252037.0,83.1005,83.2209,83.0264,83.1931,252037.0
2020-01-03 09:30:00,89.19,89.58,89.06,89.5,31100.0,82.6188,82.9801,82.4984,82.906,31100.0
2020-01-03 09:40:00,89.53,89.8,89.52,89.75,41771.0,82.9338,83.1839,82.9245,83.1375,41771.0
2020-01-03 09:50:00,89.77,90.05,89.74,90.04,16662.0,83.1561,83.4154,83.1283,83.4062,16662.0
2020-01-03 10:00:00,90.02,90.02,89.79,89.89,23023.0,83.3876,83.3876,83.1746,83.2672,23023.0
2020-01-03 10:10:00,89.86,90.02,89.81,89.85,9196.0,83.2394,83.3876,83.1931,83.2302,9196.0
2020-01-03 10:20:00,89.84,89.88,89.72,89.88,21942.0,83.2209,83.258,83.1098,83.258,21942.0
2020-01-03 10:30:00,89.9,89.9,89.78,89.85,7992.0,83.2765,83.2765,83.1653,83.2302,7992.0
2020-01-03 10:40:00,89.84,89.89,89.76,89.76,13190.0,83.2209,83.2672,83.1468,83.1468,13190.0
2020-01-03 10:50:00,89.77,89.85,89.69,89.79,7795.0,83.1561,83.2302,83.082,83.1746,7795.0
2020-01-03 11:00:00,89.79,89.8,89.69,89.73,11389.0,83.1746,83.1839,83.082,83.119,11389.0
2020-01-03 11:10:00,89.71,89.77,89.71,89.75,16273.0,83.1005,83.1561,83.1005,83.1375,16273.0
2020-01-03 11:20:00,89.75,89.87,89.74,89.8,41195.0,83.1375,83.2487,83.1283,83.1839,41195.0
2020-01-03 11:30:00,89.81,89.96,89.8,89.96,36018.0,83.1931,83.3321,83.1839,83.3321,36018.0
2020-01-03 11:40:00,89.97,90.1,89.97,90.08,8088.0,83.3413,83.4618,83.3413,83.4432,8088.0
2020-01-03 11:50:00,90.1,90.21,90.1,90.14,8058.0,83.4618,83.5637,83.4618,83.4988,8058.0
2020-01-03 12:00:00,90.14,90.17,90.05,90.09,19302.0,83.4988,83.5266,83.4154,83.4525,19302.0
2020-01-03 12:10:00,90.09,90.19,90.08,90.17,21500.0,83.4525,83.5451,83.4432,83.5266,21500.0
2020-01-03 12:20:00,90.17,90.18,90.09,90.14,49937.0,83.5266,83.5359,83.4525,83.4988,49937.0
2020-01-03 12:30:00,90.12,90.24,90.11,90.21,18857.0,83.4803,83.5914,83.471,83.5637,18857.0
2020-01-03 12:40:00,90.22,90.33,90.2,90.32,10057.0,83.5729,83.6748,83.5544,83.6655,10057.0
2020-01-03 12:50:00,90.31,90.4,90.26,90.27,5505.0,83.6563,83.7397,83.61,83.6192,5505.0
2020-01-03 13:00:00,90.28,90.35,90.27,90.35,5255.0,83.6285,83.6933,83.6192,83.6933,5255.0
2020-01-03 13:10:00,90.36,90.39,90.35,90.37,6230.0,83.7026,83.7304,83.6933,83.7119,6230.0
2020-01-03 13:20:00,90.37,90.37,90.27,90.28,12108.0,83.7119,83.7119,83.6192,83.6285,12108.0
2020-01-03 13:30:00,90.27,90.28,90.01,90.13,10853.0,83.6192,83.6285,83.3784,83.4895,10853.0
2020-01-03 13:40:00,90.13,90.16,89.95,89.99,20847.0,83.4895,83.5173,83.3228,83.3599,20847.0
2020-01-03 13:50:00,89.99,90.01,89.95,89.99,9035.0,83.3599,83.3784,83.3228,83.3599,9035.0
2020-01-03 14:00:00,90.0,90.02,89.91,89.91,10175.0,83.3691,83.3876,83.2858,83.2858,10175.0
2020-01-03 14:10:00,89.92,89.98,89.92,89.98,7071.0,83.295,83.3506,83.295,83.3506,7071.0
2020-01-03 14:20:00,89.96,89.98,89.93,89.97,10590.0,83.3321,83.3506,83.3043,83.3413,10590.0
2020-01-03 14:30:00,89.97,90.0,89.93,90.0,9931.0,83.3413,83.3691,83.3043,83.3691,9931.0
2020-01-03 14:40:00,90.0,90.09,89.98,90.0,14434.0,83.3691,83.4525,83.3506,83.3691,14434.0
2020-01-03 14:50:00,90.0,90.12,90.0,90.09,22081.0,83.3691,83.4803,83.3691,83.4525,22081.0
2020-01-03 15:00:00,90.09,90.19,90.05,90.16,18324.0,83.4525,83.5451,83.4154,83.5173,18324.0
2020-01-03 15:10:00,90.15,90.2,90.07,90.08,14345.0,83.5081,83.5544,83.434,83.4432,14345.0
2020-01-03 15:20:00,90.1,90.12,90.02,90.08,28288.0,83.4618,83.4803,83.3876,83.4432,28288.0
2020-01-03 15:30:00,90.08,90.11,90.02,90.05,22616.0,83.4432,83.471,83.3876,83.4154,22616.0
2020-01-03 15:40:00,90.05,90.07,89.98,90.01,40244.0,83.4154,83.434,83.3506,83.3784,40244.0
2020-01-03 15:50:00,90.03,90.33,90.0,90.18,142528.0,83.3969,83.6748,83.3691,83.5359,142528.0
2020-01-06 09:30:00,90.0,90.12,89.75,90.09,22120.0,83.3691,83.4803,83.1375,83.4525,22120.0
2020-01-06 09:40:00,90.18,90.31,89.99,90.07,11033.0,83.5359,83.6563,83.3599,83.434,11033.0
2020-01-06 09:50:00,90.08,90.08,89.8,89.97,6422.0,83.4432,83.4432,83.1839,83.3413,6422.0
2020-01-06 10:00:00,89.94,89.96,89.76,89.83,19765.0,83.3135,83.3321,83.1468,83.2116,19765.0
2020-01-06 10:10:00,89.84,89.94,89.79,89.81,8943.0,83.2209,83.3135,83.1746,83.1931,8943.0
2020-01-06 10:20:00,89.82,89.87,89.75,89.8,7483.0,83.2024,83.2487,83.1375,83.1839,7483.0
2020-01-06 10:30:00,89.78,89.8,89.74,89.78,8937.0,83.1653,83.1839,83.1283,83.1653,8937.0
2020-01-06 10:40:00,89.78,89.85,89.73,89.83,7139.0,83.1653,83.2302,83.119,83.2116,7139.0
2020-01-06 10:50:00,89.82,90.0,89.82,89.97,21959.0,83.2024,83.3691,83.2024,83.3413,21959.0
2020-01-06 11:00:00,89.98,90.18,89.98,90.11,7540.0,83.3506,83.5359,83.3506,83.471,7540.0
2020-01-06 11:10:00,90.11,90.11,90.05,90.07,8371.0,83.471,83.471,83.4154,83.434,8371.0
2020-01-06 11:20:00,90.08,90.09,89.87,89.89,6364.0,83.4432,83.4525,83.2487,83.2672,6364.0
2020-01-06 11:30:00,89.9,90.08,89.9,90.02,5912.0,83.2765,83.4432,83.2765,83.3876,5912.0
2020-01-06 11:40:00,90.05,90.1,90.02,90.04,4849.0,83.4154,83.4618,83.3876,83.4062,4849.0
2020-01-06 11:50:00,90.02,90.11,90.01,90.09,2727.0,83.3876,83.471,83.3784,83.4525,2727.0
2020-01-06 12:00:00,90.08,90.14,90.02,90.11,6720.0,83.4432,83.4988,83.3876,83.471,6720.0
2020-01-06 12:10:00,90.12,90.16,90.05,90.13,6069.0,83.4803,83.5173,83.4154,83.4895,6069.0
2020-01-06 12:20:00,90.16,90.22,90.15,90.21,3132.0,83.5173,83.5729,83.5081,83.5637,3132.0
2020-01-06 12:30:00,90.22,90.22,90.16,90.17,3192.0,83.5729,83.5729,83.5173,83.5266,3192.0
2020-01-06 12:40:00,90.17,90.24,90.17,90.19,3120.0,83.5266,83.5914,83.5266,83.5451,3120.0
2020-01-06 12:50:00,90.22,90.28,90.2,90.27,5543.0,83.5729,83.6285,83.5544,83.6192,5543.0
2020-01-06 13:00:00,90.28,90.3,90.25,90.29,5593.0,83.6285,83.647,83.6007,83.6378,5593.0
2020-01-06 13:10:00,90.28,90.32,90.25,90.27,6803.0,83.6285,83.6655,83.6007,83.6192,6803.0
2020-01-06 13:20:00,90.29,90.31,90.25,90.27,3966.0,83.6378,83.6563,83.6007,83.6192,3966.0
2020-01-06 13:30:00,90.27,90.28,90.24,90.27,3278.0,83.6192,83.6285,83.5914,83.6192,3278.0
2020-01-06 13:40:00,90.29,90.33,90.28,90.29,7086.0,83.6378,83.6748,83.6285,83.6378,7086.0
2020-01-06 13:50:00,90.29,90.3,90.24,90.27,4981.0,83.6378,83.647,83.5914,83.6192,4981.0
2020-01-06 14:00:00,90.26,90.29,90.18,90.28,9993.0,83.61,83.6378,83.5359,83.6285,9993.0
2020-01-06 14:10:00,90.29,90.34,90.28,90.3,6538.0,83.6378,83.6841,83.6285,83.647,6538.0
2020-01-06 14:20:00,90.29,90.31,90.25,90.28,3724.0,83.6378,83.6563,83.6007,83.6285,3724.0
2020-01-06 14:30:00,90.27,90.29,90.21,90.21,6129.0,83.6192,83.6378,83.5637,83.5637,6129.0
2020-01-06 14:40:00,90.23,90.28,90.22,90.26,5609.0,83.5822,83.6285,83.5729,83.61,5609.0
2020-01-06 14:50:00,90.27,90.34,90.26,90.31,7463.0,83.6192,83.6841,83.61,83.6563,7463.0
2020-01-06 15:00:00,90.32,90.39,90.32,90.37,8213.0,83.6655,83.7304,83.6655,83.7119,8213.0
2020-01-06 15:10:00,90.36,90.48,90.36,90.44,13917.0,83.7026,83.8138,83.7026,83.7767,13917.0
2020-01-06 15:20:00,90.45,90.46,90.39,90.45,10822.0,83.786,83.7952,83.7304,83.786,10822.0
2020-01-06 15:30:00,90.45,90.55,90.42,90.54,29283.0,83.786,83.8786,83.7582,83.8693,29283.0
2020-01-06 15:40:00,90.55,90.55,90.47,90.49,26888.0,83.8786,83.8786,83.8045,83.823,26888.0
2020-01-06 15:50:00,90.49,90.64,90.49,90.64,83223.0,83.823,83.962,83.823,83.962,83223.0
2020-01-07 09:30:00,90.43,90.45,90.21,90.21,33383.0,83.7674,83.786,83.5637,83.5637,33383.0
2020-01-07 09:40:00,90.19,90.21,89.98,90.09,15751.0,83.5451,83.5637,83.3506,83.4525,15751.0
2020-01-07 09:50:00,90.11,90.23,90.05,90.15,9133.0,83.471,83.5822,83.4154,83.5081,9133.0
2020-01-07 10:00:00,90.18,90.18,90.04,90.06,8344.0,83.5359,83.5359,83.4062,83.4247,8344.0
2020-01-07 10:10:00,90.08,90.1,89.97,90.0,22118.0,83.4432,83.4618,83.3413,83.3691,22118.0
2020-01-07 10:20:00,89.99,90.12,89.93,90.12,13754.0,83.3599,83.4803,83.3043,83.4803,13754.0
2020-01-07 10:30:00,90.14,90.17,90.05,90.17,7562.0,83.4988,83.5266,83.4154,83.5266,7562.0
2020-01-07 10:40:00,90.14,90.17,90.05,90.11,7102.0,83.4988,83.5266,83.4154,83.471,7102.0
2020-01-07 10:50:00,90.1,90.13,90.03,90.12,8202.0,83.4618,83.4895,83.3969,83.4803,8202.0
2020-01-07 11:00:00,90.13,90.17,90.11,90.11,6220.0,83.4895,83.5266,83.471,83.471,6220.0
2020-01-07 11:10:00,90.16,90.26,90.13,90.22,9595.0,83.5173,83.61,83.4895,83.5729,9595.0
2020-01-07 11:20:00,90.22,90.23,90.15,90.17,6588.0,83.5729,83.5822,83.5081,83.5266,6588.0
2020-01-07 11:30:00,90.16,90.22,90.09,90.2,4945.0,83.5173,83.5729,83.4525,83.5544,4945.0
2020-01-07 11:40:00,90.21,90.21,90.17,90.19,11424.0,83.5637,83.5637,83.5266,83.5451,11424.0
2020-01-07 11:50:00,90.2,90.25,90.17,90.22,6336.0,83.5544,83.6007,83.5266,83.5729,6336.0
2020-01-07 12:00:00,90.19,90.25,90.17,90.21,8013.0,83.5451,83.6007,83.5266,83.5637,8013.0
2020-01-07 12:10:00,90.22,90.26,90.19,90.24,6978.0,83.5729,83.61,83.5451,83.5914,6978.0
2020-01-07 12:20:00,90.22,90.28,90.22,90.25,4768.0,83.5729,83.6285,83.5729,83.6007,4768.0
2020-01-07 12:30:00,90.25,90.31,90.22,90.3,7309.0,83.6007,83.6563,83.5729,83.647,7309.0
2020-01-07 12:40:00,90.32,90.34,90.25,90.27,4837.0,83.6655,83.6841,83.6007,83.6192,4837.0
2020-01-07 12:50:00,90.27,90.29,90.25,90.27,4907.0,83.6192,83.6378,83.6007,83.6192,4907.0
2020-01-07 13:00:00,90.26,90.3,90.26,90.3,5758.0,83.61,83.647,83.61,83.647,5758.0
2020-01-07 13:10:00,90.29,90.32,90.24,90.25,8560.0,83.6378,83.6655,83.5914,83.6007,8560.0
2020-01-07 13:20:00,90.25,90.25,90.2,90.21,5184.0,83.6007,83.6007,83.5544,83.5637,5184.0
2020-01-07 13:30:00,90.19,90.19,90.15,90.17,4497.0,83.5451,83.5451,83.5081,83.5266,4497.0
2020-01-07 13:40:00,90.19,90.24,90.17,90.24,6445.0,83.5451,83.5914,83.5266,83.5914,6445.0
2020-01-07 13:50:00,90.24,90.29,90.23,90.26,5213.0,83.5914,83.6378,83.5822,83.61,5213.0
2020-01-07 14:00:00,90.25,90.28,90.21,90.27,5299.0,83.6007,83.6285,83.5637,83.6192,5299.0
2020-01-07 14:10:00,90.25,90.25,90.17,90.19,5053.0,83.6007,83.6007,83.5266,83.5451,5053.0
2020-01-07 14:20:00,90.17,90.24,90.15,90.21,5459.0,83.5266,83.5914,83.5081,83.5637,5459.0
2020-01-07 14:30:00,90.21,90.24,90.18,90.2,4273.0,83.5637,83.5914,83.5359,83.5544,4273.0
2020-01-07 14:40:00,90.2,90.24,90.2,90.21,6925.0,83.5544,83.5914,83.5544,83.5637,6925.0
2020-01-07 14:50:00,90.2,90.31,90.17,90.3,11943.0,83.5544,83.6563,83.5266,83.647,11943.0
2020-01-07 15:00:00,90.31,90.37,90.28,90.33,10380.0,83.6563,83.7119,83.6285,83.6748,10380.0
2020-01-07 15:10:00,90.33,90.37,90.33,90.36,9126.0,83.6748,83.7119,83.6748,83.7026,9126.0
2020-01-07 15:20:00,90.38,90.4,90.33,90.37,7370.0,83.7211,83.7397,83.6748,83.7119,7370.0
2020-01-07 15:30:00,90.36,90.39,90.25,90.27,12273.0,83.7026,83.7304,83.6007,83.6192,12273.0
2020-01-07 15:40:00,90.3,90.34,90.26,90.28,11557.0,83.647,83.6841,83.61,83.6285,11557.0
2020-01-07 15:50:00,90.27,90.3,90.12,90.13,70840.0,83.6192,83.647,83.4803,83.4895,70840.0
2020-01-08 09:30:00,90.22,90.39,90.21,90.27,16856.0,83.5729,83.7304,83.5637,83.6192,16856.0
2020-01-08 09:40:00,90.27,90.38,90.16,90.38,11208.0,83.6192,83.7211,83.5173,83.7211,11208.0
2020-01-08 09:50:00,90.38,90.39,90.14,90.14,11508.0,83.7211,83.7304,83.4988,83.4988,11508.0
2020-01-08 10:00:00,90.14,90.18,90.04,90.04,6244.0,83.4988,83.5359,83.4062,83.4062,6244.0
2020-01-08 10:10:00,90.03,90.29,90.03,90.17,10638.0,83.3969,83.6378,83.3969,83.5266,10638.0
2020-01-08 10:20:00,90.14,90.19,90.04,90.08,19058.0,83.4988,83.5451,83.4062,83.4432,19058.0
2020-01-08 10:30:00,90.06,90.29,90.06,90.1,15750.0,83.4247,83.6378,83.4247,83.4618,15750.0
2020-01-08 10:40:00,90.11,90.12,89.96,90.01,15965.0,83.471,83.4803,83.3321,83.3784,15965.0
2020-01-08 10:50:00,90.01,90.08,89.95,89.98,47672.0,83.3784,83.4432,83.3228,83.3506,47672.0
2020-01-08 11:00:00,89.98,90.01,89.84,89.96,39419.0,83.3506,83.3784,83.2209,83.3321,39419.0
2020-01-08 11:10:00,89.95,90.07,89.94,90.07,8228.0,83.3228,83.434,83.3135,83.434,8228.0
2020-01-08 11:20:00,90.06,90.19,90.02,90.16,11130.0,83.4247,83.5451,83.3876,83.5173,11130.0
2020-01-08 11:30:00,90.17,90.31,90.1,90.23,9556.0,83.5266,83.6563,83.4618,83.5822,9556.0
2020-01-08 11:40:00,90.23,90.46,90.23,90.46,10150.0,83.5822,83.7952,83.5822,83.7952,10150.0
2020-01-08 11:50:00,90.45,90.48,90.27,90.27,5916.0,83.786,83.8138,83.6192,83.6192,5916.0
2020-01-08 12:00:00,90.28,90.35,90.24,90.24,7753.0,83.6285,83.6933,83.5914,83.5914,7753.0
2020-01-08 12:10:00,90.25,90.25,90.16,90.19,11741.0,83.6007,83.6007,83.5173,83.5451,11741.0
2020-01-08 12:20:00,90.21,90.22,90.13,90.16,7767.0,83.5637,83.5729,83.4895,83.5173,7767.0
2020-01-08 12:30:00,90.17,90.17,90.12,90.13,5017.0,83.5266,83.5266,83.4803,83.4895,5017.0
2020-01-08 12:40:00,90.13,90.2,90.13,90.19,5253.0,83.4895,83.5544,83.4895,83.5451,5253.0
2020-01-08 12:50:00,90.19,90.27,90.18,90.23,5442.0,83.5451,83.6192,83.5359,83.5822,5442.0
2020-01-08 13:00:00,90.23,90.23,90.12,90.14,11348.0,83.5822,83.5822,83.4803,83.4988,11348.0
2020-01-08 13:10:00,90.14,90.17,90.08,90.08,13203.0,83.4988,83.5266,83.4432,83.4432,13203.0
2020-01-08 13:20:00,90.08,90.08,89.99,90.07,28126.0,83.4432,83.4432,83.3599,83.434,28126.0
2020-01-08 13:30:00,90.08,90.09,90.0,90.09,28428.0,83.4432,83.4525,83.3691,83.4525,28428.0
2020-01-08 13:40:00,90.11,90.13,90.05,90.09,30195.0,83.471,83.4895,83.4154,83.4525,30195.0
2020-01-08 13:50:00,90.09,90.14,90.04,90.14,52202.0,83.4525,83.4988,83.4062,83.4988,52202.0
2020-01-08 14:00:00,90.14,90.2,90.13,90.16,25066.0,83.4988,83.5544,83.4895,83.5173,25066.0
2020-01-08 14:10:00,90.17,90.21,90.14,90.16,19206.0,83.5266,83.5637,83.4988,83.5173,19206.0
2020-01-08 14:20:00,90.16,90.19,90.11,90.12,14484.0,83.5173,83.5451,83.471,83.4803,14484.0
2020-01-08 14:30:00,90.11,90.16,90.08,90.16,9871.0,83.471,83.5173,83.4432,83.5173,9871.0
2020-01-08 14:40:00,90.15,90.19,90.14,90.18,19619.0,83.5081,83.5451,83.4988,83.5359,19619.0
2020-01-08 14:50:00,90.19,90.32,90.18,90.32,13454.0,83.5451,83.6655,83.5359,83.6655,13454.0
2020-01-08 15:00:00,90.32,90.39,90.31,90.39,9106.0,83.6655,83.7304,83.6563,83.7304,9106.0
2020-01-08 15:10:00,90.38,90.41,90.34,90.36,23262.0,83.7211,83.7489,83.6841,83.7026,23262.0
2020-01-08 15:20:00,90.37,90.43,90.35,90.41,14211.0,83.7119,83.7674,83.6933,83.7489,14211.0
2020-01-08 15:30:00,90.42,90.46,90.38,90.41,22516.0,83.7582,83.7952,83.7211,83.7489,22516.0
2020-01-08 15:40:00,90.41,90.41,90.24,90.25,36103.0,83.7489,83.7489,83.5914,83.6007,36103.0
2020-01-08 15:50:00,90.26,90.31,90.16,90.21,102191.0,83.61,83.6563,83.5173,83.5637,102191.0
2020-01-09 09:30:00,90.39,90.9,90.34,90.55,19940.0,83.7304,84.2028,83.6841,83.8786,19940.0
2020-01-09 09:40:00,90.57,90.75,90.52,90.74,3550.0,83.8971,84.0639,83.8508,84.0546,3550.0
2020-01-09 09:50:00,90.75,90.83,90.6,90.83,26023.0,84.0639,84.138,83.9249,84.138,26023.0
2020-01-09 10:00:00,90.8,90.92,90.76,90.86,30611.0,84.1102,84.2213,84.0731,84.1658,30611.0
2020-01-09 10:10:00,90.87,90.95,90.84,90.9,60734.0,84.175,84.2491,84.1472,84.2028,60734.0
2020-01-09 10:20:00,90.9,90.95,90.85,90.93,23159.0,84.2028,84.2491,84.1565,84.2306,23159.0
2020-01-09 10:30:00,90.93,91.05,90.89,90.99,38524.0,84.2306,84.3418,84.1936,84.2862,38524.0
2020-01-09 10:40:00,90.96,91.01,90.92,90.95,13453.0,84.2584,84.3047,84.2213,84.2491,13453.0
2020-01-09 10:50:00,90.95,90.99,90.88,90.95,18005.0,84.2491,84.2862,84.1843,84.2491,18005.0
2020-01-09 11:00:00,90.96,91.11,90.88,91.08,20479.0,84.2584,84.3973,84.1843,84.3696,20479.0
2020-01-09 11:10:00,91.07,91.17,91.07,91.08,22479.0,84.3603,84.4529,84.3603,84.3696,22479.0
2020-01-09 11:20:00,91.11,91.29,90.95,91.29,129848.0,84.3973,84.5641,84.2491,84.5641,129848.0
2020-01-09 11:30:00,91.24,91.41,91.22,91.39,13596.0,84.5178,84.6752,84.4992,84.6567,13596.0
2020-01-09 11:40:00,91.38,91.38,91.16,91.19,13152.0,84.6474,84.6474,84.4437,84.4714,13152.0
2020-01-09 11:50:00,91.19,91.25,91.18,91.19,3637.0,84.4714,84.527,84.4622,84.4714,3637.0
2020-01-09 12:00:00,91.19,91.3,91.07,91.12,63908.0,84.4714,84.5733,84.3603,84.4066,63908.0
2020-01-09 12:10:00,91.12,91.3,91.1,91.3,8014.0,84.4066,84.5733,84.3881,84.5733,8014.0
2020-01-09 12:20:00,91.32,91.32,91.16,91.24,6759.0,84.5919,84.5919,84.4437,84.5178,6759.0
2020-01-09 12:30:00,91.24,91.27,91.19,91.24,6573.0,84.5178,84.5456,84.4714,84.5178,6573.0
2020-01-09 12:40:00,91.23,91.23,91.16,91.19,5060.0,84.5085,84.5085,84.4437,84.4714,5060.0
2020-01-09 12:50:00,91.2,91.21,91.17,91.2,2612.0,84.4807,84.49,84.4529,84.4807,2612.0
2020-01-09 13:00:00,91.2,91.22,91.08,91.11,8388.0,84.4807,84.4992,84.3696,84.3973,8388.0
2020-01-09 13:10:00,91.11,91.11,90.94,90.94,5754.0,84.3973,84.3973,84.2399,84.2399,5754.0
2020-01-09 13:20:00,90.94,91.1,90.93,91.09,7657.0,84.2399,84.3881,84.2306,84.3788,7657.0
2020-01-09 13:30:00,91.09,91.15,91.09,91.15,5189.0,84.3788,84.4344,84.3788,84.4344,5189.0
2020-01-09 13:40:00,91.13,91.15,91.1,91.13,3816.0,84.4159,84.4344,84.3881,84.4159,3816.0
2020-01-09 13:50:00,91.12,91.16,91.06,91.06,10339.0,84.4066,84.4437,84.351,84.351,10339.0
2020-01-09 14:00:00,91.06,91.16,91.06,91.13,7418.0,84.351,84.4437,84.351,84.4159,7418.0
2020-01-09 14:10:00,91.13,91.16,91.09,91.12,5671.0,84.4159,84.4437,84.3788,84.4066,5671.0
2020-01-09 14:20:00,91.12,91.15,91.07,91.13,8882.0,84.4066,84.4344,84.3603,84.4159,8882.0
2020-01-09 14:30:00,91.14,91.14,91.07,91.11,28611.0,84.4251,84.4251,84.3603,84.3973,28611.0
2020-01-09 14:40:00,91.11,91.12,91.06,91.06,27538.0,84.3973,84.4066,84.351,84.351,27538.0
2020-01-09 14:50:00,91.06,91.07,90.99,91.01,12533.0,84.351,84.3603,84.2862,84.3047,12533.0
2020-01-09 15:00:00,91.02,91.03,90.93,90.94,10963.0,84.314,84.3232,84.2306,84.2399,10963.0
2020-01-09 15:10:00,90.92,90.95,90.9,90.91,24155.0,84.2213,84.2491,84.2028,84.2121,24155.0
2020-01-09 15:20:00,90.9,90.95,90.82,90.95,8452.0,84.2028,84.2491,84.1287,84.2491,8452.0
2020-01-09 15:30:00,90.96,90.96,90.87,90.9,21163.0,84.2584,84.2584,84.175,84.2028,21163.0
2020-01-09 15:40:00,90.91,90.96,90.88,90.95,22243.0,84.2121,84.2584,84.1843,84.2491,22243.0
2020-01-09 15:50:00,90.94,90.98,90.82,90.96,101488.0,84.2399,84.2769,84.1287,84.2584,101488.0
2020-01-10 09:30:00,90.74,90.93,90.71,90.84,35072.0,84.0546,84.2306,84.0268,84.1472,35072.0
2020-01-10 09:40:00,90.84,91.02,90.83,90.98,20766.0,84.1472,84.314,84.138,84.2769,20766.0
2020-01-10 09:50:00,91.07,91.16,91.02,91.05,8702.0,84.3603,84.4437,84.314,84.3418,8702.0
2020-01-10 10:00:00,91.05,91.07,90.96,91.04,9886.0,84.3418,84.3603,84.2584,84.3325,9886.0
2020-01-10 10:10:00,91.03,91.03,90.84,90.84,9705.0,84.3232,84.3232,84.1472,84.1472,9705.0
2020-01-10 10:20:00,90.83,90.92,90.75,90.75,12659.0,84.138,84.2213,84.0639,84.0639,12659.0
2020-01-10 10:30:00,90.75,90.78,90.59,90.64,17155.0,84.0639,84.0917,83.9157,83.962,17155.0
2020-01-10 10:40:00,90.64,90.79,90.61,90.78,9480.0,83.962,84.1009,83.9342,84.0917,9480.0
2020-01-10 10:50:00,90.73,90.78,90.7,90.73,9437.0,84.0453,84.0917,84.0175,84.0453,9437.0
2020-01-10 11:00:00,90.75,90.88,90.74,90.86,6785.0,84.0639,84.1843,84.0546,84.1658,6785.0
2020-01-10 11:10:00,90.88,91.07,90.86,90.98,5166.0,84.1843,84.3603,84.1658,84.2769,5166.0
2020-01-10 11:20:00,90.98,91.0,90.95,90.95,3541.0,84.2769,84.2954,84.2491,84.2491,3541.0
2020-01-10 11:30:00,90.94,90.96,90.84,90.85,4714.0,84.2399,84.2584,84.1472,84.1565,4714.0
2020-01-10 11:40:00,90.86,90.93,90.86,90.88,6463.0,84.1658,84.2306,84.1658,84.1843,6463.0
2020-01-10 11:50:00,90.88,90.95,90.86,90.93,3814.0,84.1843,84.2491,84.1658,84.2306,3814.0
2020-01-10 12:00:00,90.93,90.93,90.84,90.85,4547.0,84.2306,84.2306,84.1472,84.1565,4547.0
2020-01-10 12:10:00,90.84,90.88,90.82,90.88,5720.0,84.1472,84.1843,84.1287,84.1843,5720.0
2020-01-10 12:20:00,90.86,90.91,90.83,90.83,8933.0,84.1658,84.2121,84.138,84.138,8933.0
2020-01-10 12:30:00,90.86,90.96,90.8,90.96,8812.0,84.1658,84.2584,84.1102,84.2584,8812.0
2020-01-10 12:40:00,90.95,91.01,90.93,91.01,5976.0,84.2491,84.3047,84.2306,84.3047,5976.0
2020-01-10 12:50:00,91.03,91.03,90.92,90.92,7553.0,84.3232,84.3232,84.2213,84.2213,7553.0
2020-01-10 13:00:00,90.92,90.95,90.84,90.93,15721.0,84.2213,84.2491,84.1472,84.2306,15721.0
2020-01-10 13:10:00,90.94,91.01,90.94,91.0,10638.0,84.2399,84.3047,84.2399,84.2954,10638.0
2020-01-10 13:20:00,91.02,91.12,91.0,91.03,7424.0,84.314,84.4066,84.2954,84.3232,7424.0
2020-01-10 13:30:00,91.04,91.04,90.97,91.01,5637.0,84.3325,84.3325,84.2677,84.3047,5637.0
2020-01-10 13:40:00,91.0,91.08,91.0,91.08,2680.0,84.2954,84.3696,84.2954,84.3696,2680.0
2020-01-10 13:50:00,91.08,91.12,91.07,91.11,4449.0,84.3696,84.4066,84.3603,84.3973,4449.0
2020-01-10 14:00:00,91.1,91.14,91.07,91.09,7389.0,84.3881,84.4251,84.3603,84.3788,7389.0
2020-01-10 14:10:00,91.09,91.11,91.03,91.09,4483.0,84.3788,84.3973,84.3232,84.3788,4483.0
2020-01-10 14:20:00,91.09,91.18,91.08,91.13,9978.0,84.3788,84.4622,84.3696,84.4159,9978.0
2020-01-10 14:30:00,91.11,91.11,91.03,91.05,3205.0,84.3973,84.3973,84.3232,84.3418,3205.0
2020-01-10 14:40:00,91.05,91.07,91.02,91.06,4309.0,84.3418,84.3603,84.314,84.351,4309.0
2020-01-10 14:50:00,91.09,91.11,91.06,91.07,4406.0,84.3788,84.3973,84.351,84.3603,4406.0
2020-01-10 15:00:00,91.09,91.09,91.02,91.04,5674.0,84.3788,84.3788,84.314,84.3325,5674.0
2020-01-10 15:10:00,91.04,91.07,91.02,91.02,4919.0,84.3325,84.3603,84.314,84.314,4919.0
2020-01-10 15:20:00,91.03,91.09,91.01,91.05,9155.0,84.3232,84.3788,84.3047,84.3418,9155.0
2020-01-10 15:30:00,91.03,91.03,90.91,90.91,15131.0,84.3232,84.3232,84.2121,84.2121,15131.0
2020-01-10 15:40:00,90.93,90.93,90.8,90.81,20074.0,84.2306,84.2306,84.1102,84.1194,20074.0
2020-01-10 15:50:00,90.8,91.0,90.78,90.88,103804.0,84.1102,84.2954,84.0917,84.1843,103804.0
2020-01-13 09:30:00,91.08,91.36,91.08,91.36,22857.0,84.3696,84.6289,84.3696,84.6289,22857.0
2020-01-13 09:40:00,91.34,91.54,91.28,91.48,9262.0,84.6104,84.7957,84.5548,84.7401,9262.0
2020-01-13 09:50:00,91.49,91.49,91.22,91.22,4970.0,84.7493,84.7493,84.4992,84.4992,4970.0
2020-01-13 10:00:00,91.28,91.29,91.19,91.28,7736.0,84.5548,84.5641,84.4714,84.5548,7736.0
2020-01-13 10:10:00,91.24,91.31,91.21,91.23,6185.0,84.5178,84.5826,84.49,84.5085,6185.0
2020-01-13 10:20:00,91.24,91.3,91.19,91.2,9934.0,84.5178,84.5733,84.4714,84.4807,9934.0
2020-01-13 10:30:00,91.2,91.39,91.18,91.38,7539.0,84.4807,84.6567,84.4622,84.6474,7539.0
2020-01-13 10:40:00,91.39,91.42,91.32,91.32,5365.0,84.6567,84.6845,84.5919,84.5919,5365.0
2020-01-13 10:50:00,91.32,91.43,91.27,91.4,4210.0,84.5919,84.6938,84.5456,84.666,4210.0
2020-01-13 11:00:00,91.4,91.55,91.4,91.55,9261.0,84.666,84.8049,84.666,84.8049,9261.0
2020-01-13 11:10:00,91.56,91.57,91.43,91.45,4037.0,84.8142,84.8235,84.6938,84.7123,4037.0
2020-01-13 11:20:00,91.43,91.52,91.43,91.48,7029.0,84.6938,84.7771,84.6938,84.7401,7029.0
2020-01-13 11:30:00,91.48,91.59,91.47,91.58,11175.0,84.7401,84.842,84.7308,84.8327,11175.0
2020-01-13 11:40:00,91.58,91.61,91.54,91.59,10730.0,84.8327,84.8605,84.7957,84.842,10730.0
2020-01-13 11:50:00,91.59,91.63,91.58,91.63,8432.0,84.842,84.879,84.8327,84.879,8432.0
2020-01-13 12:00:00,91.66,91.72,91.64,91.7,12865.0,84.9068,84.9624,84.8883,84.9439,12865.0
2020-01-13 12:10:00,91.69,91.79,91.69,91.77,7336.0,84.9346,85.0272,84.9346,85.0087,7336.0
2020-01-13 12:20:00,91.78,91.81,91.77,91.78,5803.0,85.018,85.0458,85.0087,85.018,5803.0
2020-01-13 12:30:00,91.8,91.9,91.79,91.87,5916.0,85.0365,85.1291,85.0272,85.1013,5916.0
2020-01-13 12:40:00,91.9,91.9,91.85,91.88,4862.0,85.1291,85.1291,85.0828,85.1106,4862.0
2020-01-13 12:50:00,91.88,91.9,91.86,91.89,4437.0,85.1106,85.1291,85.0921,85.1199,4437.0
2020-01-13 13:00:00,91.88,91.92,91.81,91.88,22855.0,85.1106,85.1477,85.0458,85.1106,22855.0
2020-01-13 13:10:00,91.88,91.92,91.88,91.89,9032.0,85.1106,85.1477,85.1106,85.1199,9032.0
2020-01-13 13:20:00,91.91,91.95,91.86,91.86,9320.0,85.1384,85.1755,85.0921,85.0921,9320.0
2020-01-13 13:30:00,91.84,91.84,91.78,91.8,7215.0,85.0736,85.0736,85.018,85.0365,7215.0
2020-01-13 13:40:00,91.79,91.8,91.73,91.77,11219.0,85.0272,85.0365,84.9717,85.0087,11219.0
2020-01-13 13:50:00,91.79,91.81,91.74,91.76,6341.0,85.0272,85.0458,84.9809,84.9995,6341.0
2020-01-13 14:00:00,91.75,91.79,91.72,91.78,8886.0,84.9902,85.0272,84.9624,85.018,8886.0
2020-01-13 14:10:00,91.77,91.85,91.75,91.84,6233.0,85.0087,85.0828,84.9902,85.0736,6233.0
2020-01-13 14:20:00,91.84,91.93,91.83,91.87,11516.0,85.0736,85.1569,85.0643,85.1013,11516.0
2020-01-13 14:30:00,91.87,91.9,91.85,91.87,9698.0,85.1013,85.1291,85.0828,85.1013,9698.0
2020-01-13 14:40:00,91.88,91.93,91.85,91.86,6833.0,85.1106,85.1569,85.0828,85.0921,6833.0
2020-01-13 14:50:00,91.84,91.85,91.8,91.83,8088.0,85.0736,85.0828,85.0365,85.0643,8088.0
2020-01-13 15:00:00,91.83,91.85,91.8,91.81,16786.0,85.0643,85.0828,85.0365,85.0458,16786.0
2020-01-13 15:10:00,91.81,91.83,91.79,91.83,10426.0,85.0458,85.0643,85.0272,85.0643,10426.0
2020-01-13 15:20:00,91.83,91.85,91.81,91.82,6148.0,85.0643,85.0828,85.0458,85.055,6148.0
2020-01-13 15:30:00,91.83,91.87,91.81,91.87,13750.0,85.0643,85.1013,85.0458,85.1013,13750.0
2020-01-13 15:40:00,91.87,91.94,91.84,91.94,17356.0,85.1013,85.1662,85.0736,85.1662,17356.0
2020-01-13 15:50:00,91.95,91.97,91.8,91.83,88134.0,85.1755,85.194,85.0365,85.0643,88134.0
2020-01-14 09:30:00,91.78,91.87,91.71,91.87,18931.0,85.018,85.1013,84.9531,85.1013,18931.0
2020-01-14 09:40:00,91.84,91.94,91.76,91.81,11885.0,85.0736,85.1662,84.9995,85.0458,11885.0
2020-01-14 09:50:00,91.81,91.91,91.69,91.85,9845.0,85.0458,85.1384,84.9346,85.0828,9845.0
2020-01-14 10:00:00,91.84,91.96,91.82,91.82,23873.0,85.0736,85.1847,85.055,85.055,23873.0
2020-01-14 10:10:00,91.81,91.95,91.77,91.77,13161.0,85.0458,85.1755,85.0087,85.0087,13161.0
2020-01-14 10:20:00,91.75,91.81,91.69,91.7,18438.0,84.9902,85.0458,84.9346,84.9439,18438.0
2020-01-14 10:30:00,91.7,92.03,91.7,91.97,24070.0,84.9439,85.2496,84.9439,85.194,24070.0
2020-01-14 10:40:00,91.96,92.06,91.93,92.04,12689.0,85.1847,85.2773,85.1569,85.2588,12689.0
2020-01-14 10:50:00,92.03,92.04,91.93,91.95,12230.0,85.2496,85.2588,85.1569,85.1755,12230.0
2020-01-14 11:00:00,91.98,91.99,91.88,91.97,11091.0,85.2032,85.2125,85.1106,85.194,11091.0
2020-01-14 11:10:00,91.96,92.0,91.9,91.96,12709.0,85.1847,85.2218,85.1291,85.1847,12709.0
2020-01-14 11:20:00,91.96,91.97,91.89,91.93,10593.0,85.1847,85.194,85.1199,85.1569,10593.0
2020-01-14 11:30:00,91.94,91.95,91.86,91.87,10157.0,85.1662,85.1755,85.0921,85.1013,10157.0
2020-01-14 11:40:00,91.87,91.91,91.86,91.9,10548.0,85.1013,85.1384,85.0921,85.1291,10548.0
2020-01-14 11:50:00,91.89,91.96,91.88,91.95,12919.0,85.1199,85.1847,85.1106,85.1755,12919.0
2020-01-14 12:00:00,91.95,91.99,91.91,91.92,8796.0,85.1755,85.2125,85.1384,85.1477,8796.0
2020-01-14 12:10:00,91.93,91.94,91.82,91.82,11444.0,85.1569,85.1662,85.055,85.055,11444.0
2020-01-14 12:20:00,91.83,91.92,91.82,91.92,8812.0,85.0643,85.1477,85.055,85.1477,8812.0
2020-01-14 12:30:00,91.92,91.94,91.9,91.93,11750.0,85.1477,85.1662,85.1291,85.1569,11750.0
2020-01-14 12:40:00,91.92,91.94,91.91,91.93,11731.0,85.1477,85.1662,85.1384,85.1569,11731.0
2020-01-14 12:50:00,91.93,92.08,91.93,92.03,16805.0,85.1569,85.2959,85.1569,85.2496,16805.0
2020-01-14 13:00:00,92.03,92.06,92.02,92.05,9945.0,85.2496,85.2773,85.2403,85.2681,9945.0
2020-01-14 13:10:00,92.05,92.06,92.01,92.02,11357.0,85.2681,85.2773,85.231,85.2403,11357.0
2020-01-14 13:20:00,92.02,92.1,92.01,92.05,10978.0,85.2403,85.3144,85.231,85.2681,10978.0
2020-01-14 13:30:00,92.04,92.1,91.92,92.04,16004.0,85.2588,85.3144,85.1477,85.2588,16004.0
2020-01-14 13:40:00,92.07,92.14,92.01,92.14,12018.0,85.2866,85.3515,85.231,85.3515,12018.0
2020-01-14 13:50:00,92.14,92.22,92.13,92.16,18808.0,85.3515,85.4256,85.3422,85.37,18808.0
2020-01-14 14:00:00,92.16,92.16,92.05,92.07,14854.0,85.37,85.37,85.2681,85.2866,14854.0
2020-01-14 14:10:00,92.08,92.18,92.06,92.18,11861.0,85.2959,85.3885,85.2773,85.3885,11861.0
2020-01-14 14:20:00,92.18,92.18,92.12,92.13,16455.0,85.3885,85.3885,85.3329,85.3422,16455.0
2020-01-14 14:30:00,92.13,92.21,92.13,92.21,10514.0,85.3422,85.4163,85.3422,85.4163,10514.0
2020-01-14 14:40:00,92.22,92.22,92.17,92.19,12131.0,85.4256,85.4256,85.3792,85.3978,12131.0
2020-01-14 14:50:00,92.19,92.2,92.13,92.13,14257.0,85.3978,85.407,85.3422,85.3422,14257.0
2020-01-14 15:00:00,92.12,92.14,92.03,92.03,11319.0,85.3329,85.3515,85.2496,85.2496,11319.0
2020-01-14 15:10:00,92.04,92.05,91.96,91.97,11039.0,85.2588,85.2681,85.1847,85.194,11039.0
2020-01-14 15:20:00,91.97,92.03,91.92,91.92,14116.0,85.194,85.2496,85.1477,85.1477,14116.0
2020-01-14 15:30:00,91.92,91.96,91.9,91.92,14931.0,85.1477,85.1847,85.1291,85.1477,14931.0
2020-01-14 15:40:00,91.92,92.0,91.92,91.95,25921.0,85.1477,85.2218,85.1477,85.1755,25921.0
2020-01-14 15:50:00,91.95,92.16,91.91,92.11,92093.0,85.1755,85.37,85.1384,85.3237,92093.0
2020-01-15 09:30:00,92.27,92.84,92.27,92.75,33487.0,85.4719,85.9999,85.4719,85.9165,33487.0
2020-01-15 09:40:00,92.81,92.89,92.62,92.64,14561.0,85.9721,86.0462,85.7961,85.8146,14561.0
2020-01-15 09:50:00,92.63,92.66,92.58,92.62,14948.0,85.8054,85.8331,85.759,85.7961,14948.0
2020-01-15 10:00:00,92.63,92.69,92.47,92.53,20415.0,85.8054,85.8609,85.6571,85.7127,20415.0
2020-01-15 10:10:00,92.54,92.64,92.46,92.56,20535.0,85.722,85.8146,85.6479,85.7405,20535.0
2020-01-15 10:20:00,92.57,92.64,92.56,92.59,16508.0,85.7498,85.8146,85.7405,85.7683,16508.0
2020-01-15 10:30:00,92.6,92.77,92.57,92.73,17053.0,85.7776,85.935,85.7498,85.898,17053.0
2020-01-15 10:40:00,92.74,92.94,92.73,92.92,16008.0,85.9072,86.0925,85.898,86.074,16008.0
2020-01-15 10:50:00,92.9,92.92,92.78,92.78,16305.0,86.0555,86.074,85.9443,85.9443,16305.0
2020-01-15 11:00:00,92.77,92.81,92.67,92.67,20002.0,85.935,85.9721,85.8424,85.8424,20002.0
2020-01-15 11:10:00,92.67,92.67,92.55,92.59,11912.0,85.8424,85.8424,85.7312,85.7683,11912.0
2020-01-15 11:20:00,92.6,92.6,92.46,92.47,17020.0,85.7776,85.7776,85.6479,85.6571,17020.0
2020-01-15 11:30:00,92.48,92.61,92.45,92.6,16716.0,85.6664,85.7868,85.6386,85.7776,16716.0
2020-01-15 11:40:00,92.59,92.65,92.59,92.64,13816.0,85.7683,85.8239,85.7683,85.8146,13816.0
2020-01-15 11:50:00,92.64,92.65,92.54,92.59,11647.0,85.8146,85.8239,85.722,85.7683,11647.0
2020-01-15 12:00:00,92.61,92.61,92.53,92.55,11886.0,85.7868,85.7868,85.7127,85.7312,11886.0
2020-01-15 12:10:00,92.55,92.59,92.54,92.56,17198.0,85.7312,85.7683,85.722,85.7405,17198.0
2020-01-15 12:20:00,92.56,92.65,92.56,92.62,12283.0,85.7405,85.8239,85.7405,85.7961,12283.0
2020-01-15 12:30:00,92.62,92.67,92.61,92.64,8833.0,85.7961,85.8424,85.7868,85.8146,8833.0
2020-01-15 12:40:00,92.64,92.67,92.62,92.66,13792.0,85.8146,85.8424,85.7961,85.8331,13792.0
2020-01-15 12:50:00,92.65,92.65,92.51,92.53,14690.0,85.8239,85.8239,85.6942,85.7127,14690.0
2020-01-15 13:00:00,92.54,92.63,92.53,92.56,13190.0,85.722,85.8054,85.7127,85.7405,13190.0
2020-01-15 13:10:00,92.57,92.57,92.49,92.5,20402.0,85.7498,85.7498,85.6757,85.6849,20402.0
2020-01-15 13:20:00,92.49,92.5,92.45,92.49,13993.0,85.6757,85.6849,85.6386,85.6757,13993.0
2020-01-15 13:30:00,92.5,92.57,92.49,92.57,16918.0,85.6849,85.7498,85.6757,85.7498,16918.0
2020-01-15 13:40:00,92.57,92.69,92.56,92.68,26482.0,85.7498,85.8609,85.7405,85.8517,26482.0
2020-01-15 13:50:00,92.69,92.8,92.66,92.75,41088.0,85.8609,85.9628,85.8331,85.9165,41088.0
2020-01-15 14:00:00,92.72,92.84,92.72,92.82,41287.0,85.8887,85.9999,85.8887,85.9814,41287.0
2020-01-15 14:10:00,92.82,92.9,92.82,92.89,18921.0,85.9814,86.0555,85.9814,86.0462,18921.0
2020-01-15 14:20:00,92.89,92.9,92.84,92.88,17906.0,86.0462,86.0555,85.9999,86.0369,17906.0
2020-01-15 14:30:00,92.87,92.92,92.86,92.9,36745.0,86.0277,86.074,86.0184,86.0555,36745.0
2020-01-15 14:40:00,92.9,92.92,92.77,92.86,57939.0,86.0555,86.074,85.935,86.0184,57939.0
2020-01-15 14:50:00,92.86,92.86,92.76,92.76,33287.0,86.0184,86.0184,85.9258,85.9258,33287.0
2020-01-15 15:00:00,92.76,92.81,92.68,92.68,70364.0,85.9258,85.9721,85.8517,85.8517,70364.0
2020-01-15 15:10:00,92.65,92.71,92.62,92.65,29970.0,85.8239,85.8795,85.7961,85.8239,29970.0
2020-01-15 15:20:00,92.64,92.7,92.62,92.69,48076.0,85.8146,85.8702,85.7961,85.8609,48076.0
2020-01-15 15:30:00,92.69,92.69,92.54,92.54,21159.0,85.8609,85.8609,85.722,85.722,21159.0
2020-01-15 15:40:00,92.54,92.55,92.44,92.5,29927.0,85.722,85.7312,85.6294,85.6849,29927.0
2020-01-15 15:50:00,92.5,92.63,92.38,92.56,120995.0,85.6849,85.8054,85.5738,85.7405,120995.0
2020-01-16 09:30:00,92.79,92.99,92.7,92.93,32014.0,85.9536,86.1388,85.8702,86.0833,32014.0
2020-01-16 09:40:00,92.96,93.1,92.91,93.0,14179.0,86.111,86.2407,86.0647,86.1481,14179.0
2020-01-16 09:50:00,92.98,93.02,92.9,93.01,10028.0,86.1296,86.1666,86.0555,86.1574,10028.0
2020-01-16 10:00:00,93.0,93.11,92.98,93.08,11266.0,86.1481,86.25,86.1296,86.2222,11266.0
2020-01-16 10:10:00,93.09,93.2,93.01,93.19,9560.0,86.2315,86.3334,86.1574,86.3241,9560.0
2020-01-16 10:20:00,93.17,93.24,93.05,93.24,7836.0,86.3056,86.3704,86.1944,86.3704,7836.0
2020-01-16 10:30:00,93.25,93.26,93.14,93.18,5423.0,86.3797,86.3889,86.2778,86.3148,5423.0
2020-01-16 10:40:00,93.15,93.17,93.1,93.17,7467.0,86.287,86.3056,86.2407,86.3056,7467.0
2020-01-16 10:50:00,93.17,93.31,93.14,93.27,8879.0,86.3056,86.4353,86.2778,86.3982,8879.0
2020-01-16 11:00:00,93.26,93.26,93.16,93.24,9358.0,86.3889,86.3889,86.2963,86.3704,9358.0
2020-01-16 11:10:00,93.23,93.33,93.19,93.31,10099.0,86.3611,86.4538,86.3241,86.4353,10099.0
2020-01-16 11:20:00,93.29,93.29,93.15,93.15,11368.0,86.4167,86.4167,86.287,86.287,11368.0
2020-01-16 11:30:00,93.16,93.26,93.1,93.26,4132.0,86.2963,86.3889,86.2407,86.3889,4132.0
2020-01-16 11:40:00,93.28,93.31,93.22,93.26,6246.0,86.4075,86.4353,86.3519,86.3889,6246.0
2020-01-16 11:50:00,93.28,93.38,93.24,93.28,6068.0,86.4075,86.5001,86.3704,86.4075,6068.0
2020-01-16 12:00:00,93.29,93.39,93.29,93.39,4382.0,86.4167,86.5094,86.4167,86.5094,4382.0
2020-01-16 12:10:00,93.41,93.46,93.39,93.43,5195.0,86.5279,86.5742,86.5094,86.5464,5195.0
2020-01-16 12:20:00,93.45,93.47,93.41,93.44,4308.0,86.5649,86.5835,86.5279,86.5557,4308.0
2020-01-16 12:30:00,93.43,93.47,93.39,93.47,5555.0,86.5464,86.5835,86.5094,86.5835,5555.0
2020-01-16 12:40:00,93.47,93.5,93.44,93.44,4989.0,86.5835,86.6113,86.5557,86.5557,4989.0
2020-01-16 12:50:00,93.42,93.44,93.4,93.41,3312.0,86.5371,86.5557,86.5186,86.5279,3312.0
2020-01-16 13:00:00,93.42,93.46,93.42,93.45,1893.0,86.5371,86.5742,86.5371,86.5649,1893.0
2020-01-16 13:10:00,93.44,93.5,93.43,93.48,5619.0,86.5557,86.6113,86.5464,86.5927,5619.0
2020-01-16 13:20:00,93.48,93.49,93.38,93.41,5453.0,86.5927,86.602,86.5001,86.5279,5453.0
2020-01-16 13:30:00,93.39,93.4,93.34,93.34,3416.0,86.5094,86.5186,86.463,86.463,3416.0
2020-01-16 13:40:00,93.34,93.41,93.33,93.41,4944.0,86.463,86.5279,86.4538,86.5279,4944.0
2020-01-16 13:50:00,93.41,93.46,93.39,93.44,4093.0,86.5279,86.5742,86.5094,86.5557,4093.0
2020-01-16 14:00:00,93.44,93.44,93.34,93.35,2930.0,86.5557,86.5557,86.463,86.4723,2930.0
2020-01-16 14:10:00,93.36,93.44,93.35,93.41,6058.0,86.4816,86.5557,86.4723,86.5279,6058.0
2020-01-16 14:20:00,93.42,93.47,93.38,93.45,4207.0,86.5371,86.5835,86.5001,86.5649,4207.0
2020-01-16 14:30:00,93.45,93.46,93.36,93.36,4991.0,86.5649,86.5742,86.4816,86.4816,4991.0
2020-01-16 14:40:00,93.35,93.38,93.33,93.38,5538.0,86.4723,86.5001,86.4538,86.5001,5538.0
2020-01-16 14:50:00,93.38,93.39,93.34,93.36,7622.0,86.5001,86.5094,86.463,86.4816,7622.0
2020-01-16 15:00:00,93.37,93.43,93.32,93.41,5817.0,86.4908,86.5464,86.4445,86.5279,5817.0
2020-01-16 15:10:00,93.42,93.5,93.4,93.48,5186.0,86.5371,86.6113,86.5186,86.5927,5186.0
2020-01-16 15:20:00,93.48,93.49,93.44,93.48,5732.0,86.5927,86.602,86.5557,86.5927,5732.0
2020-01-16 15:30:00,93.5,93.5,93.42,93.47,12319.0,86.6113,86.6113,86.5371,86.5835,12319.0
2020-01-16 15:40:00,93.47,93.55,93.45,93.51,15525.0,86.5835,86.6576,86.5649,86.6205,15525.0
2020-01-16 15:50:00,93.52,93.59,93.46,93.53,75221.0,86.6298,86.6946,86.5742,86.639,75221.0
2020-01-17 09:30:00,93.9,93.9,93.43,93.54,117971.0,86.9818,86.9818,86.5464,86.6483,117971.0
2020-01-17 09:40:00,93.55,93.78,93.55,93.63,4901.0,86.6576,86.8706,86.6576,86.7317,4901.0
2020-01-17 09:50:00,93.61,93.75,93.58,93.7,4322.0,86.7132,86.8428,86.6854,86.7965,4322.0
2020-01-17 10:00:00,93.7,93.75,93.55,93.62,5344.0,86.7965,86.8428,86.6576,86.7224,5344.0
2020-01-17 10:10:00,93.61,93.61,93.4,93.54,5254.0,86.7132,86.7132,86.5186,86.6483,5254.0
2020-01-17 10:20:00,93.57,93.68,93.55,93.66,8001.0,86.6761,86.778,86.6576,86.7595,8001.0
2020-01-17 10:30:00,93.68,93.68,93.5,93.56,8176.0,86.778,86.778,86.6113,86.6668,8176.0
2020-01-17 10:40:00,93.55,93.68,93.52,93.61,6683.0,86.6576,86.778,86.6298,86.7132,6683.0
2020-01-17 10:50:00,93.59,93.59,93.48,93.51,5800.0,86.6946,86.6946,86.5927,86.6205,5800.0
2020-01-17 11:00:00,93.52,93.52,93.41,93.44,5340.0,86.6298,86.6298,86.5279,86.5557,5340.0
2020-01-17 11:10:00,93.45,93.54,93.45,93.54,10665.0,86.5649,86.6483,86.5649,86.6483,10665.0
2020-01-17 11:20:00,93.56,93.6,93.54,93.59,7345.0,86.6668,86.7039,86.6483,86.6946,7345.0
2020-01-17 11:30:00,93.6,93.66,93.6,93.61,8152.0,86.7039,86.7595,86.7039,86.7132,8152.0
2020-01-17 11:40:00,93.62,93.67,93.61,93.67,5153.0,86.7224,86.7687,86.7132,86.7687,5153.0
2020-01-17 11:50:00,93.68,93.7,93.63,93.7,3779.0,86.778,86.7965,86.7317,86.7965,3779.0
2020-01-17 12:00:00,93.68,93.7,93.66,93.66,2660.0,86.778,86.7965,86.7595,86.7595,2660.0
2020-01-17 12:10:00,93.67,93.69,93.59,93.63,7360.0,86.7687,86.7873,86.6946,86.7317,7360.0
2020-01-17 12:20:00,93.62,93.68,93.61,93.68,4628.0,86.7224,86.778,86.7132,86.778,4628.0
2020-01-17 12:30:00,93.67,93.67,93.58,93.62,2534.0,86.7687,86.7687,86.6854,86.7224,2534.0
2020-01-17 12:40:00,93.62,93.69,93.62,93.69,2561.0,86.7224,86.7873,86.7224,86.7873,2561.0
2020-01-17 12:50:00,93.66,93.69,93.64,93.66,2297.0,86.7595,86.7873,86.7409,86.7595,2297.0
2020-01-17 13:00:00,93.66,93.75,93.65,93.74,5979.0,86.7595,86.8428,86.7502,86.8336,5979.0
2020-01-17 13:10:00,93.74,93.75,93.65,93.72,4064.0,86.8336,86.8428,86.7502,86.815,4064.0
2020-01-17 13:20:00,93.72,93.72,93.66,93.66,5368.0,86.815,86.815,86.7595,86.7595,5368.0
2020-01-17 13:30:00,93.67,93.72,93.66,93.69,1847.0,86.7687,86.815,86.7595,86.7873,1847.0
2020-01-17 13:40:00,93.68,93.68,93.6,93.6,5014.0,86.778,86.778,86.7039,86.7039,5014.0
2020-01-17 13:50:00,93.6,93.62,93.54,93.54,5542.0,86.7039,86.7224,86.6483,86.6483,5542.0
2020-01-17 14:00:00,93.54,93.57,93.52,93.54,5279.0,86.6483,86.6761,86.6298,86.6483,5279.0
2020-01-17 14:10:00,93.55,93.59,93.51,93.57,4542.0,86.6576,86.6946,86.6205,86.6761,4542.0
2020-01-17 14:20:00,93.57,93.57,93.49,93.49,4994.0,86.6761,86.6761,86.602,86.602,4994.0
2020-01-17 14:30:00,93.48,93.52,93.47,93.51,6914.0,86.5927,86.6298,86.5835,86.6205,6914.0
2020-01-17 14:40:00,93.51,93.53,93.46,93.49,8459.0,86.6205,86.639,86.5742,86.602,8459.0
2020-01-17 14:50:00,93.49,93.58,93.49,93.56,7129.0,86.602,86.6854,86.602,86.6668,7129.0
2020-01-17 15:00:00,93.56,93.59,93.5,93.52,9215.0,86.6668,86.6946,86.6113,86.6298,9215.0
2020-01-17 15:10:00,93.52,93.55,93.47,93.52,8903.0,86.6298,86.6576,86.5835,86.6298,8903.0
2020-01-17 15:20:00,93.51,93.53,93.47,93.53,7862.0,86.6205,86.639,86.5835,86.639,7862.0
2020-01-17 15:30:00,93.53,93.56,93.47,93.5,18787.0,86.639,86.6668,86.5835,86.6113,18787.0
2020-01-17 15:40:00,93.49,93.53,93.44,93.5,22489.0,86.602,86.639,86.5557,86.6113,22489.0
2020-01-17 15:50:00,93.49,93.55,93.45,93.46,66942.0,86.602,86.6576,86.5649,86.5742,66942.0
2020-01-21 09:30:00,93.21,93.54,93.05,93.37,27087.0,86.3426,86.6483,86.1944,86.4908,27087.0
2020-01-21 09:40:00,93.46,93.46,93.17,93.33,6930.0,86.5742,86.5742,86.3056,86.4538,6930.0
2020-01-21 09:50:00,93.31,93.45,93.31,93.37,6888.0,86.4353,86.5649,86.4353,86.4908,6888.0
2020-01-21 10:00:00,93.38,93.57,93.29,93.33,10696.0,86.5001,86.6761,86.4167,86.4538,10696.0
2020-01-21 10:10:00,93.32,93.35,93.29,93.33,3482.0,86.4445,86.4723,86.4167,86.4538,3482.0
2020-01-21 10:20:00,93.33,93.49,93.33,93.48,4703.0,86.4538,86.602,86.4538,86.5927,4703.0
2020-01-21 10:30:00,93.49,93.53,93.46,93.5,6907.0,86.602,86.639,86.5742,86.6113,6907.0
2020-01-21 10:40:00,93.49,93.52,93.42,93.46,7693.0,86.602,86.6298,86.5371,86.5742,7693.0
2020-01-21 10:50:00,93.46,93.52,93.42,93.52,4871.0,86.5742,86.6298,86.5371,86.6298,4871.0
2020-01-21 11:00:00,93.53,93.64,93.52,93.57,8927.0,86.639,86.7409,86.6298,86.6761,8927.0
2020-01-21 11:10:00,93.61,93.66,93.56,93.56,18703.0,86.7132,86.7595,86.6668,86.6668,18703.0
2020-01-21 11:20:00,93.55,93.59,93.48,93.59,12529.0,86.6576,86.6946,86.5927,86.6946,12529.0
2020-01-21 11:30:00,93.59,93.69,93.57,93.59,10454.0,86.6946,86.7873,86.6761,86.6946,10454.0
2020-01-21 11:40:00,93.59,93.66,93.55,93.65,16327.0,86.6946,86.7595,86.6576,86.7502,16327.0
2020-01-21 11:50:00,93.65,93.65,93.54,93.54,5169.0,86.7502,86.7502,86.6483,86.6483,5169.0
2020-01-21 12:00:00,93.52,93.61,93.52,93.57,4910.0,86.6298,86.7132,86.6298,86.6761,4910.0
2020-01-21 12:10:00,93.58,93.58,93.49,93.54,3602.0,86.6854,86.6854,86.602,86.6483,3602.0
2020-01-21 12:20:00,93.52,93.55,93.5,93.52,6408.0,86.6298,86.6576,86.6113,86.6298,6408.0
2020-01-21 12:30:00,93.53,93.55,93.5,93.5,3311.0,86.639,86.6576,86.6113,86.6113,3311.0
2020-01-21 12:40:00,93.49,93.53,93.46,93.47,5582.0,86.602,86.639,86.5742,86.5835,5582.0
2020-01-21 12:50:00,93.47,93.57,93.47,93.55,3592.0,86.5835,86.6761,86.5835,86.6576,3592.0
2020-01-21 13:00:00,93.51,93.56,93.51,93.52,3777.0,86.6205,86.6668,86.6205,86.6298,3777.0
2020-01-21 13:10:00,93.53,93.54,93.42,93.44,5198.0,86.639,86.6483,86.5371,86.5557,5198.0
2020-01-21 13:20:00,93.43,93.44,93.37,93.37,4275.0,86.5464,86.5557,86.4908,86.4908,4275.0
2020-01-21 13:30:00,93.38,93.42,93.35,93.42,6583.0,86.5001,86.5371,86.4723,86.5371,6583.0
2020-01-21 13:40:00,93.41,93.5,93.4,93.48,4959.0,86.5279,86.6113,86.5186,86.5927,4959.0
2020-01-21 13:50:00,93.49,93.54,93.45,93.51,11324.0,86.602,86.6483,86.5649,86.6205,11324.0
2020-01-21 14:00:00,93.5,93.65,93.48,93.65,10106.0,86.6113,86.7502,86.5927,86.7502,10106.0
2020-01-21 14:10:00,93.65,93.72,93.64,93.69,6086.0,86.7502,86.815,86.7409,86.7873,6086.0
2020-01-21 14:20:00,93.7,93.73,93.66,93.7,6529.0,86.7965,86.8243,86.7595,86.7965,6529.0
2020-01-21 14:30:00,93.71,93.72,93.63,93.72,7789.0,86.8058,86.815,86.7317,86.815,7789.0
2020-01-21 14:40:00,93.7,93.73,93.66,93.71,7345.0,86.7965,86.8243,86.7595,86.8058,7345.0
2020-01-21 14:50:00,93.69,93.78,93.68,93.73,11342.0,86.7873,86.8706,86.778,86.8243,11342.0
2020-01-21 15:00:00,93.73,93.8,93.72,93.8,7785.0,86.8243,86.8892,86.815,86.8892,7785.0
2020-01-21 15:10:00,93.8,93.84,93.77,93.83,7404.0,86.8892,86.9262,86.8614,86.9169,7404.0
2020-01-21 15:20:00,93.81,93.83,93.78,93.82,5416.0,86.8984,86.9169,86.8706,86.9077,5416.0
2020-01-21 15:30:00,93.81,93.85,93.71,93.77,14925.0,86.8984,86.9355,86.8058,86.8614,14925.0
2020-01-21 15:40:00,93.78,93.79,93.71,93.72,17911.0,86.8706,86.8799,86.8058,86.815,17911.0
2020-01-21 15:50:00,93.72,93.82,93.68,93.81,71861.0,86.815,86.9077,86.778,86.8984,71861.0
2020-01-22 09:30:00,94.13,94.39,94.1,94.35,19513.0,87.1948,87.4357,87.167,87.3986,19513.0
2020-01-22 09:40:00,94.36,94.43,94.3,94.43,13433.0,87.4079,87.4727,87.3523,87.4727,13433.0
2020-01-22 09:50:00,94.44,94.44,94.26,94.3,8296.0,87.482,87.482,87.3153,87.3523,8296.0
2020-01-22 10:00:00,94.31,94.38,94.29,94.35,4083.0,87.3616,87.4264,87.3431,87.3986,4083.0
2020-01-22 10:10:00,94.34,94.41,94.27,94.39,6007.0,87.3894,87.4542,87.3245,87.4357,6007.0
2020-01-22 10:20:00,94.4,94.46,94.38,94.4,6113.0,87.4449,87.5005,87.4264,87.4449,6113.0
2020-01-22 10:30:00,94.42,94.52,94.39,94.52,11737.0,87.4635,87.5561,87.4357,87.5561,11737.0
2020-01-22 10:40:00,94.52,94.61,94.5,94.5,17301.0,87.5561,87.6395,87.5376,87.5376,17301.0
2020-01-22 10:50:00,94.48,94.51,94.45,94.47,5439.0,87.5191,87.5468,87.4913,87.5098,5439.0
2020-01-22 11:00:00,94.46,94.49,94.4,94.41,9156.0,87.5005,87.5283,87.4449,87.4542,9156.0
2020-01-22 11:10:00,94.43,94.43,94.26,94.26,6298.0,87.4727,87.4727,87.3153,87.3153,6298.0
2020-01-22 11:20:00,94.26,94.29,94.1,94.16,8918.0,87.3153,87.3431,87.167,87.2226,8918.0
2020-01-22 11:30:00,94.15,94.26,94.15,94.26,7501.0,87.2134,87.3153,87.2134,87.3153,7501.0
2020-01-22 11:40:00,94.23,94.29,94.22,94.24,5655.0,87.2875,87.3431,87.2782,87.2967,5655.0
2020-01-22 11:50:00,94.22,94.29,94.18,94.24,4759.0,87.2782,87.3431,87.2412,87.2967,4759.0
2020-01-22 12:00:00,94.24,94.3,94.24,94.28,7464.0,87.2967,87.3523,87.2967,87.3338,7464.0
2020-01-22 12:10:00,94.27,94.34,94.26,94.26,3981.0,87.3245,87.3894,87.3153,87.3153,3981.0
2020-01-22 12:20:00,94.24,94.26,94.19,94.21,2841.0,87.2967,87.3153,87.2504,87.2689,2841.0
2020-01-22 12:30:00,94.2,94.26,94.2,94.25,4100.0,87.2597,87.3153,87.2597,87.306,4100.0
2020-01-22 12:40:00,94.25,94.29,94.24,94.26,4456.0,87.306,87.3431,87.2967,87.3153,4456.0
2020-01-22 12:50:00,94.27,94.36,94.27,94.35,2748.0,87.3245,87.4079,87.3245,87.3986,2748.0
2020-01-22 13:00:00,94.35,94.38,94.3,94.3,4112.0,87.3986,87.4264,87.3523,87.3523,4112.0
2020-01-22 13:10:00,94.29,94.34,94.26,94.33,3943.0,87.3431,87.3894,87.3153,87.3801,3943.0
2020-01-22 13:20:00,94.35,94.4,94.33,94.38,4736.0,87.3986,87.4449,87.3801,87.4264,4736.0
2020-01-22 13:30:00,94.35,94.35,94.29,94.3,4150.0,87.3986,87.3986,87.3431,87.3523,4150.0
2020-01-22 13:40:00,94.31,94.32,94.27,94.3,3473.0,87.3616,87.3708,87.3245,87.3523,3473.0
2020-01-22 13:50:00,94.29,94.3,94.24,94.26,5209.0,87.3431,87.3523,87.2967,87.3153,5209.0
2020-01-22 14:00:00,94.25,94.33,94.25,94.33,3194.0,87.306,87.3801,87.306,87.3801,3194.0
2020-01-22 14:10:00,94.33,94.36,94.32,94.33,5606.0,87.3801,87.4079,87.3708,87.3801,5606.0
2020-01-22 14:20:00,94.32,94.37,94.3,94.34,4019.0,87.3708,87.4172,87.3523,87.3894,4019.0
2020-01-22 14:30:00,94.34,94.36,94.32,94.34,4066.0,87.3894,87.4079,87.3708,87.3894,4066.0
2020-01-22 14:40:00,94.32,94.38,94.32,94.37,4805.0,87.3708,87.4264,87.3708,87.4172,4805.0
2020-01-22 14:50:00,94.37,94.4,94.33,94.4,6889.0,87.4172,87.4449,87.3801,87.4449,6889.0
2020-01-22 15:00:00,94.39,94.42,94.34,94.38,8585.0,87.4357,87.4635,87.3894,87.4264,8585.0
2020-01-22 15:10:00,94.36,94.38,94.29,94.33,12302.0,87.4079,87.4264,87.3431,87.3801,12302.0
2020-01-22 15:20:00,94.3,94.3,94.22,94.24,9034.0,87.3523,87.3523,87.2782,87.2967,9034.0
2020-01-22 15:30:00,94.24,94.3,94.23,94.26,13222.0,87.2967,87.3523,87.2875,87.3153,13222.0
2020-01-22 15:40:00,94.23,94.28,94.15,94.27,16420.0,87.2875,87.3338,87.2134,87.3245,16420.0
2020-01-22 15:50:00,94.29,94.34,94.21,94.32,58155.0,87.3431,87.3894,87.2689,87.3708,58155.0
2020-01-23 09:30:00,94.13,94.33,93.86,94.25,16291.0,87.1948,87.3801,86.9447,87.306,16291.0
2020-01-23 09:40:00,94.28,94.4,94.21,94.21,10912.0,87.3338,87.4449,87.2689,87.2689,10912.0
2020-01-23 09:50:00,94.23,94.44,94.22,94.37,6525.0,87.2875,87.482,87.2782,87.4172,6525.0
2020-01-23 10:00:00,94.4,94.51,94.31,94.45,8767.0,87.4449,87.5468,87.3616,87.4913,8767.0
2020-01-23 10:10:00,94.45,94.46,94.35,94.41,4700.0,87.4913,87.5005,87.3986,87.4542,4700.0
2020-01-23 10:20:00,94.38,94.39,94.18,94.19,10298.0,87.4264,87.4357,87.2412,87.2504,10298.0
2020-01-23 10:30:00,94.2,94.31,94.2,94.27,8831.0,87.2597,87.3616,87.2597,87.3245,8831.0
2020-01-23 10:40:00,94.27,94.31,94.22,94.26,11576.0,87.3245,87.3616,87.2782,87.3153,11576.0
2020-01-23 10:50:00,94.25,94.38,94.24,94.25,6300.0,87.306,87.4264,87.2967,87.306,6300.0
2020-01-23 11:00:00,94.27,94.27,94.14,94.16,5376.0,87.3245,87.3245,87.2041,87.2226,5376.0
2020-01-23 11:10:00,94.14,94.26,94.13,94.19,5958.0,87.2041,87.3153,87.1948,87.2504,5958.0
2020-01-23 11:20:00,94.19,94.23,94.17,94.17,12520.0,87.2504,87.2875,87.2319,87.2319,12520.0
2020-01-23 11:30:00,94.2,94.29,94.18,94.28,6125.0,87.2597,87.3431,87.2412,87.3338,6125.0
2020-01-23 11:40:00,94.28,94.28,94.21,94.26,19421.0,87.3338,87.3338,87.2689,87.3153,19421.0
2020-01-23 11:50:00,94.25,94.26,94.2,94.23,19856.0,87.306,87.3153,87.2597,87.2875,19856.0
2020-01-23 12:00:00,94.24,94.33,94.22,94.3,7662.0,87.2967,87.3801,87.2782,87.3523,7662.0
2020-01-23 12:10:00,94.32,94.39,94.32,94.39,10570.0,87.3708,87.4357,87.3708,87.4357,10570.0
2020-01-23 12:20:00,94.41,94.44,94.39,94.43,6577.0,87.4542,87.482,87.4357,87.4727,6577.0
2020-01-23 12:30:00,94.44,94.46,94.33,94.35,7990.0,87.482,87.5005,87.3801,87.3986,7990.0
2020-01-23 12:40:00,94.35,94.45,94.35,94.38,8676.0,87.3986,87.4913,87.3986,87.4264,8676.0
2020-01-23 12:50:00,94.39,94.43,94.37,94.38,3607.0,87.4357,87.4727,87.4172,87.4264,3607.0
2020-01-23 13:00:00,94.37,94.37,94.25,94.26,17762.0,87.4172,87.4172,87.306,87.3153,17762.0
2020-01-23 13:10:00,94.26,94.34,94.26,94.32,3748.0,87.3153,87.3894,87.3153,87.3708,3748.0
2020-01-23 13:20:00,94.33,94.41,94.31,94.33,4123.0,87.3801,87.4542,87.3616,87.3801,4123.0
2020-01-23 13:30:00,94.31,94.35,94.31,94.35,1905.0,87.3616,87.3986,87.3616,87.3986,1905.0
2020-01-23 13:40:00,94.32,94.44,94.32,94.43,4556.0,87.3708,87.482,87.3708,87.4727,4556.0
2020-01-23 13:50:00,94.44,94.45,94.34,94.36,5690.0,87.482,87.4913,87.3894,87.4079,5690.0
2020-01-23 14:00:00,94.36,94.36,94.28,94.34,6385.0,87.4079,87.4079,87.3338,87.3894,6385.0
2020-01-23 14:10:00,94.36,94.48,94.35,94.48,8025.0,87.4079,87.5191,87.3986,87.5191,8025.0
2020-01-23 14:20:00,94.49,94.49,94.4,94.41,4545.0,87.5283,87.5283,87.4449,87.4542,4545.0
2020-01-23 14:30:00,94.42,94.42,94.36,94.38,6841.0,87.4635,87.4635,87.4079,87.4264,6841.0
2020-01-23 14:40:00,94.38,94.38,94.23,94.25,5042.0,87.4264,87.4264,87.2875,87.306,5042.0
2020-01-23 14:50:00,94.25,94.32,94.24,94.3,13553.0,87.306,87.3708,87.2967,87.3523,13553.0
2020-01-23 15:00:00,94.32,94.37,94.28,94.29,12958.0,87.3708,87.4172,87.3338,87.3431,12958.0
2020-01-23 15:10:00,94.3,94.35,94.28,94.35,12179.0,87.3523,87.3986,87.3338,87.3986,12179.0
2020-01-23 15:20:00,94.36,94.43,94.34,94.43,8349.0,87.4079,87.4727,87.3894,87.4727,8349.0
2020-01-23 15:30:00,94.4,94.5,94.39,94.44,15177.0,87.4449,87.5376,87.4357,87.482,15177.0
2020-01-23 15:40:00,94.43,94.45,94.37,94.4,16246.0,87.4727,87.4913,87.4172,87.4449,16246.0
2020-01-23 15:50:00,94.39,94.44,94.33,94.39,107341.0,87.4357,87.482,87.3801,87.4357,107341.0
2020-01-24 09:30:00,94.5,94.6,94.48,94.55,11849.0,87.5376,87.6302,87.5191,87.5839,11849.0
2020-01-24 09:40:00,94.63,94.68,94.52,94.57,5860.0,87.658,87.7043,87.5561,87.6024,5860.0
2020-01-24 09:50:00,94.56,94.7,94.53,94.68,7041.0,87.5932,87.7228,87.5654,87.7043,7041.0
2020-01-24 10:00:00,94.7,94.73,94.55,94.69,9204.0,87.7228,87.7506,87.5839,87.7136,9204.0
2020-01-24 10:10:00,94.69,94.78,94.63,94.74,6415.0,87.7136,87.7969,87.658,87.7599,6415.0
2020-01-24 10:20:00,94.74,94.92,94.73,94.84,7366.0,87.7599,87.9266,87.7506,87.8525,7366.0
2020-01-24 10:30:00,94.81,94.89,94.78,94.89,7472.0,87.8247,87.8988,87.7969,87.8988,7472.0
2020-01-24 10:40:00,94.89,94.89,94.77,94.81,7854.0,87.8988,87.8988,87.7877,87.8247,7854.0
2020-01-24 10:50:00,94.82,94.93,94.8,94.89,7863.0,87.834,87.9359,87.8155,87.8988,7863.0
2020-01-24 11:00:00,94.88,94.88,94.69,94.73,10345.0,87.8896,87.8896,87.7136,87.7506,10345.0
2020-01-24 11:10:00,94.68,94.74,94.62,94.66,9100.0,87.7043,87.7599,87.6487,87.6858,9100.0
2020-01-24 11:20:00,94.67,94.67,94.53,94.6,26641.0,87.6951,87.6951,87.5654,87.6302,26641.0
2020-01-24 11:30:00,94.63,94.66,94.52,94.65,5263.0,87.658,87.6858,87.5561,87.6765,5263.0
2020-01-24 11:40:00,94.64,94.64,94.51,94.56,9742.0,87.6673,87.6673,87.5468,87.5932,9742.0
2020-01-24 11:50:00,94.62,94.66,94.59,94.61,5832.0,87.6487,87.6858,87.6209,87.6395,5832.0
2020-01-24 12:00:00,94.59,94.6,94.52,94.53,8417.0,87.6209,87.6302,87.5561,87.5654,8417.0
2020-01-24 12:10:00,94.53,94.58,94.4,94.4,10853.0,87.5654,87.6117,87.4449,87.4449,10853.0
2020-01-24 12:20:00,94.41,94.56,94.41,94.51,7408.0,87.4542,87.5932,87.4542,87.5468,7408.0
2020-01-24 12:30:00,94.5,94.59,94.48,94.58,6878.0,87.5376,87.6209,87.5191,87.6117,6878.0
2020-01-24 12:40:00,94.59,94.62,94.51,94.52,9093.0,87.6209,87.6487,87.5468,87.5561,9093.0
2020-01-24 12:50:00,94.53,94.6,94.51,94.59,3887.0,87.5654,87.6302,87.5468,87.6209,3887.0
2020-01-24 13:00:00,94.59,94.59,94.4,94.45,8775.0,87.6209,87.6209,87.4449,87.4913,8775.0
2020-01-24 13:10:00,94.47,94.55,94.42,94.48,8881.0,87.5098,87.5839,87.4635,87.5191,8881.0
2020-01-24 13:20:00,94.51,94.59,94.5,94.5,4395.0,87.5468,87.6209,87.5376,87.5376,4395.0
2020-01-24 13:30:00,94.5,94.55,94.43,94.51,9734.0,87.5376,87.5839,87.4727,87.5468,9734.0
2020-01-24 13:40:00,94.5,94.55,94.43,94.44,7374.0,87.5376,87.5839,87.4727,87.482,7374.0
2020-01-24 13:50:00,94.43,94.46,94.37,94.46,7879.0,87.4727,87.5005,87.4172,87.5005,7879.0
2020-01-24 14:00:00,94.46,94.49,94.41,94.49,5270.0,87.5005,87.5283,87.4542,87.5283,5270.0
2020-01-24 14:10:00,94.48,94.48,94.32,94.32,9511.0,87.5191,87.5191,87.3708,87.3708,9511.0
2020-01-24 14:20:00,94.31,94.31,94.19,94.23,6637.0,87.3616,87.3616,87.2504,87.2875,6637.0
2020-01-24 14:30:00,94.26,94.34,94.23,94.3,9449.0,87.3153,87.3894,87.2875,87.3523,9449.0
2020-01-24 14:40:00,94.31,94.37,94.19,94.3,10957.0,87.3616,87.4172,87.2504,87.3523,10957.0
2020-01-24 14:50:00,94.31,94.44,94.31,94.43,9597.0,87.3616,87.482,87.3616,87.4727,9597.0
2020-01-24 15:00:00,94.43,94.48,94.34,94.38,10796.0,87.4727,87.5191,87.3894,87.4264,10796.0
2020-01-24 15:10:00,94.39,94.42,94.34,94.42,9189.0,87.4357,87.4635,87.3894,87.4635,9189.0
2020-01-24 15:20:00,94.42,94.49,94.4,94.43,11265.0,87.4635,87.5283,87.4449,87.4727,11265.0
2020-01-24 15:30:00,94.42,94.42,94.29,94.34,15949.0,87.4635,87.4635,87.3431,87.3894,15949.0
2020-01-24 15:40:00,94.36,94.43,94.3,94.41,17098.0,87.4079,87.4727,87.3523,87.4542,17098.0
2020-01-24 15:50:00,94.41,94.65,94.36,94.64,89842.0,87.4542,87.6765,87.4079,87.6673,89842.0
2020-01-27 09:30:00,94.18,94.56,93.94,94.25,25243.0,87.2412,87.5932,87.0188,87.306,25243.0
2020-01-27 09:40:00,94.3,94.46,94.27,94.33,9182.0,87.3523,87.5005,87.3245,87.3801,9182.0
2020-01-27 09:50:00,94.34,94.45,94.24,94.29,11465.0,87.3894,87.4913,87.2967,87.3431,11465.0
2020-01-27 10:00:00,94.28,94.32,94.19,94.31,16329.0,87.3338,87.3708,87.2504,87.3616,16329.0
2020-01-27 10:10:00,94.34,94.37,94.2,94.2,9278.0,87.3894,87.4172,87.2597,87.2597,9278.0
2020-01-27 10:20:00,94.21,94.23,94.12,94.21,7661.0,87.2689,87.2875,87.1856,87.2689,7661.0
2020-01-27 10:30:00,94.22,94.24,94.01,94.15,6273.0,87.2782,87.2967,87.0837,87.2134,6273.0
2020-01-27 10:40:00,94.14,94.15,94.07,94.11,6699.0,87.2041,87.2134,87.1393,87.1763,6699.0
2020-01-27 10:50:00,94.15,94.29,94.1,94.29,13614.0,87.2134,87.3431,87.167,87.3431,13614.0
2020-01-27 11:00:00,94.25,94.43,94.25,94.39,7401.0,87.306,87.4727,87.306,87.4357,7401.0
2020-01-27 11:10:00,94.39,94.42,94.33,94.38,9679.0,87.4357,87.4635,87.3801,87.4264,9679.0
2020-01-27 11:20:00,94.38,94.52,94.38,94.48,8057.0,87.4264,87.5561,87.4264,87.5191,8057.0
2020-01-27 11:30:00,94.47,94.64,94.44,94.54,5362.0,87.5098,87.6673,87.482,87.5746,5362.0
2020-01-27 11:40:00,94.56,94.6,94.53,94.55,5770.0,87.5932,87.6302,87.5654,87.5839,5770.0
2020-01-27 11:50:00,94.55,94.59,94.52,94.55,5053.0,87.5839,87.6209,87.5561,87.5839,5053.0
2020-01-27 12:00:00,94.54,94.56,94.46,94.49,5320.0,87.5746,87.5932,87.5005,87.5283,5320.0
2020-01-27 12:10:00,94.52,94.53,94.44,94.51,8557.0,87.5561,87.5654,87.482,87.5468,8557.0
2020-01-27 12:20:00,94.52,94.6,94.51,94.57,5908.0,87.5561,87.6302,87.5468,87.6024,5908.0
2020-01-27 12:30:00,94.56,94.62,94.53,94.57,8778.0,87.5932,87.6487,87.5654,87.6024,8778.0
2020-01-27 12:40:00,94.55,94.64,94.55,94.62,4057.0,87.5839,87.6673,87.5839,87.6487,4057.0
2020-01-27 12:50:00,94.64,94.67,94.49,94.53,7516.0,87.6673,87.6951,87.5283,87.5654,7516.0
2020-01-27 13:00:00,94.54,94.59,94.52,94.55,9045.0,87.5746,87.6209,87.5561,87.5839,9045.0
2020-01-27 13:10:00,94.55,94.66,94.53,94.66,3738.0,87.5839,87.6858,87.5654,87.6858,3738.0
2020-01-27 13:20:00,94.64,94.68,94.62,94.67,3706.0,87.6673,87.7043,87.6487,87.6951,3706.0
2020-01-27 13:30:00,94.68,94.71,94.65,94.7,6486.0,87.7043,87.7321,87.6765,87.7228,6486.0
2020-01-27 13:40:00,94.7,94.71,94.66,94.69,5414.0,87.7228,87.7321,87.6858,87.7136,5414.0
2020-01-27 13:50:00,94.67,94.68,94.54,94.63,10858.0,87.6951,87.7043,87.5746,87.658,10858.0
2020-01-27 14:00:00,94.62,94.62,94.54,94.61,6460.0,87.6487,87.6487,87.5746,87.6395,6460.0
2020-01-27 14:10:00,94.62,94.66,94.58,94.64,6724.0,87.6487,87.6858,87.6117,87.6673,6724.0
2020-01-27 14:20:00,94.63,94.69,94.56,94.69,7852.0,87.658,87.7136,87.5932,87.7136,7852.0
2020-01-27 14:30:00,94.68,94.69,94.58,94.6,6284.0,87.7043,87.7136,87.6117,87.6302,6284.0
2020-01-27 14:40:00,94.62,94.7,94.6,94.65,9305.0,87.6487,87.7228,87.6302,87.6765,9305.0
2020-01-27 14:50:00,94.62,94.7,94.61,94.68,16304.0,87.6487,87.7228,87.6395,87.7043,16304.0
2020-01-27 15:00:00,94.66,94.76,94.65,94.7,6025.0,87.6858,87.7784,87.6765,87.7228,6025.0
2020-01-27 15:10:00,94.7,94.75,94.65,94.72,11141.0,87.7228,87.7692,87.6765,87.7414,11141.0
2020-01-27 15:20:00,94.72,94.73,94.63,94.68,10402.0,87.7414,87.7506,87.658,87.7043,10402.0
2020-01-27 15:30:00,94.65,94.65,94.58,94.64,14550.0,87.6765,87.6765,87.6117,87.6673,14550.0
2020-01-27 15:40:00,94.64,94.67,94.56,94.57,25476.0,87.6673,87.6951,87.5932,87.6024,25476.0
2020-01-27 15:50:00,94.55,94.72,94.51,94.61,88969.0,87.5839,87.7414,87.5468,87.6395,88969.0
2020-01-28 09:30:00,94.73,94.92,94.54,94.71,30828.0,87.7506,87.9266,87.5746,87.7321,30828.0
2020-01-28 09:40:00,94.7,94.85,94.56,94.84,16714.0,87.7228,87.8618,87.5932,87.8525,16714.0
2020-01-28 09:50:00,94.81,94.82,94.71,94.78,15606.0,87.8247,87.834,87.7321,87.7969,15606.0
2020-01-28 10:00:00,94.76,94.9,94.69,94.9,15157.0,87.7784,87.9081,87.7136,87.9081,15157.0
2020-01-28 10:10:00,94.93,95.02,94.9,95.01,9945.0,87.9359,88.0193,87.9081,88.01,9945.0
2020-01-28 10:20:00,95.01,95.15,94.98,95.12,15242.0,88.01,88.1397,87.9822,88.1119,15242.0
2020-01-28 10:30:00,95.13,95.15,94.99,95.04,14600.0,88.1212,88.1397,87.9915,88.0378,14600.0
2020-01-28 10:40:00,95.06,95.18,95.05,95.06,12154.0,88.0563,88.1675,88.0471,88.0563,12154.0
2020-01-28 10:50:00,95.06,95.13,95.04,95.08,39648.0,88.0563,88.1212,88.0378,88.0748,39648.0
2020-01-28 11:00:00,95.07,95.09,95.01,95.04,18043.0,88.0656,88.0841,88.01,88.0378,18043.0
2020-01-28 11:10:00,95.03,95.04,94.94,94.94,10599.0,88.0285,88.0378,87.9452,87.9452,10599.0
2020-01-28 11:20:00,94.96,95.01,94.89,94.89,15008.0,87.9637,88.01,87.8988,87.8988,15008.0
2020-01-28 11:30:00,94.89,94.89,94.7,94.7,12188.0,87.8988,87.8988,87.7228,87.7228,12188.0
2020-01-28 11:40:00,94.71,94.81,94.66,94.68,12728.0,87.7321,87.8247,87.6858,87.7043,12728.0
2020-01-28 11:50:00,94.69,94.78,94.66,94.66,8195.0,87.7136,87.7969,87.6858,87.6858,8195.0
2020-01-28 12:00:00,94.67,94.68,94.53,94.57,11497.0,87.6951,87.7043,87.5654,87.6024,11497.0
2020-01-28 12:10:00,94.57,94.66,94.57,94.63,7925.0,87.6024,87.6858,87.6024,87.658,7925.0
2020-01-28 12:20:00,94.64,94.66,94.51,94.58,15451.0,87.6673,87.6858,87.5468,87.6117,15451.0
2020-01-28 12:30:00,94.58,94.68,94.58,94.64,13050.0,87.6117,87.7043,87.6117,87.6673,13050.0
2020-01-28 12:40:00,94.64,94.64,94.59,94.63,6545.0,87.6673,87.6673,87.6209,87.658,6545.0
2020-01-28 12:50:00,94.66,94.69,94.62,94.68,5311.0,87.6858,87.7136,87.6487,87.7043,5311.0
2020-01-28 13:00:00,94.67,94.68,94.58,94.58,7730.0,87.6951,87.7043,87.6117,87.6117,7730.0
2020-01-28 13:10:00,94.58,94.62,94.57,94.59,5141.0,87.6117,87.6487,87.6024,87.6209,5141.0
2020-01-28 13:20:00,94.59,94.64,94.55,94.58,6009.0,87.6209,87.6673,87.5839,87.6117,6009.0
2020-01-28 13:30:00,94.57,94.57,94.48,94.49,6937.0,87.6024,87.6024,87.5191,87.5283,6937.0
2020-01-28 13:40:00,94.52,94.66,94.52,94.62,8384.0,87.5561,87.6858,87.5561,87.6487,8384.0
2020-01-28 13:50:00,94.63,94.68,94.59,94.64,8281.0,87.658,87.7043,87.6209,87.6673,8281.0
2020-01-28 14:00:00,94.64,94.66,94.55,94.57,10439.0,87.6673,87.6858,87.5839,87.6024,10439.0
2020-01-28 14:10:00,94.57,94.67,94.56,94.63,16209.0,87.6024,87.6951,87.5932,87.658,16209.0
2020-01-28 14:20:00,94.64,94.64,94.57,94.59,7610.0,87.6673,87.6673,87.6024,87.6209,7610.0
2020-01-28 14:30:00,94.59,94.7,94.58,94.63,15701.0,87.6209,87.7228,87.6117,87.658,15701.0
2020-01-28 14:40:00,94.64,94.72,94.64,94.67,9818.0,87.6673,87.7414,87.6673,87.6951,9818.0
2020-01-28 14:50:00,94.66,94.68,94.59,94.59,8912.0,87.6858,87.7043,87.6209,87.6209,8912.0
2020-01-28 15:00:00,94.6,94.62,94.54,94.54,12009.0,87.6302,87.6487,87.5746,87.5746,12009.0
2020-01-28 15:10:00,94.54,94.58,94.51,94.58,11849.0,87.5746,87.6117,87.5468,87.6117,11849.0
2020-01-28 15:20:00,94.6,94.63,94.58,94.59,14342.0,87.6302,87.658,87.6117,87.6209,14342.0
2020-01-28 15:30:00,94.6,94.61,94.46,94.47,20236.0,87.6302,87.6395,87.5005,87.5098,20236.0
2020-01-28 15:40:00,94.48,94.53,94.47,94.49,18536.0,87.5191,87.5654,87.5098,87.5283,18536.0
2020-01-28 15:50:00,94.48,94.51,94.35,94.36,92975.0,87.5191,87.5468,87.3986,87.4079,92975.0
2020-01-29 09:30:00,94.52,94.61,94.18,94.59,22373.0,87.5561,87.6395,87.2412,87.6209,22373.0
2020-01-29 09:40:00,94.59,94.62,94.34,94.34,15732.0,87.6209,87.6487,87.3894,87.3894,15732.0
2020-01-29 09:50:00,94.34,94.46,94.24,94.24,9586.0,87.3894,87.5005,87.2967,87.2967,9586.0
2020-01-29 10:00:00,94.21,94.26,94.12,94.2,14616.0,87.2689,87.3153,87.1856,87.2597,14616.0
2020-01-29 10:10:00,94.2,94.2,94.04,94.04,11734.0,87.2597,87.2597,87.1115,87.1115,11734.0
2020-01-29 10:20:00,94.03,94.18,94.02,94.12,6952.0,87.1022,87.2412,87.0929,87.1856,6952.0
2020-01-29 10:30:00,94.19,94.19,94.07,94.07,8968.0,87.2504,87.2504,87.1393,87.1393,8968.0
2020-01-29 10:40:00,94.04,94.17,94.04,94.17,9331.0,87.1115,87.2319,87.1115,87.2319,9331.0
2020-01-29 10:50:00,94.2,94.33,94.2,94.32,10929.0,87.2597,87.3801,87.2597,87.3708,10929.0
2020-01-29 11:00:00,94.32,94.42,94.27,94.41,18693.0,87.3708,87.4635,87.3245,87.4542,18693.0
2020-01-29 11:10:00,94.41,94.43,94.34,94.39,13948.0,87.4542,87.4727,87.3894,87.4357,13948.0
2020-01-29 11:20:00,94.41,94.48,94.38,94.42,27521.0,87.4542,87.5191,87.4264,87.4635,27521.0
2020-01-29 11:30:00,94.41,94.47,94.34,94.4,33475.0,87.4542,87.5098,87.3894,87.4449,33475.0
2020-01-29 11:40:00,94.41,94.47,94.38,94.41,11003.0,87.4542,87.5098,87.4264,87.4542,11003.0
2020-01-29 11:50:00,94.4,94.51,94.39,94.48,9923.0,87.4449,87.5468,87.4357,87.5191,9923.0
2020-01-29 12:00:00,94.48,94.59,94.43,94.59,27552.0,87.5191,87.6209,87.4727,87.6209,27552.0
2020-01-29 12:10:00,94.57,94.62,94.53,94.61,6121.0,87.6024,87.6487,87.5654,87.6395,6121.0
2020-01-29 12:20:00,94.6,94.63,94.58,94.58,6616.0,87.6302,87.658,87.6117,87.6117,6616.0
2020-01-29 12:30:00,94.58,94.67,94.57,94.59,18468.0,87.6117,87.6951,87.6024,87.6209,18468.0
2020-01-29 12:40:00,94.58,94.58,94.37,94.45,19568.0,87.6117,87.6117,87.4172,87.4913,19568.0
2020-01-29 12:50:00,94.44,94.56,94.43,94.55,9488.0,87.482,87.5932,87.4727,87.5839,9488.0
2020-01-29 13:00:00,94.59,94.59,94.5,94.57,18557.0,87.6209,87.6209,87.5376,87.6024,18557.0
2020-01-29 13:10:00,94.58,94.6,94.53,94.53,8629.0,87.6117,87.6302,87.5654,87.5654,8629.0
2020-01-29 13:20:00,94.53,94.63,94.53,94.62,13553.0,87.5654,87.658,87.5654,87.6487,13553.0
2020-01-29 13:30:00,94.62,94.64,94.57,94.59,11879.0,87.6487,87.6673,87.6024,87.6209,11879.0
2020-01-29 13:40:00,94.6,94.64,94.59,94.61,5786.0,87.6302,87.6673,87.6209,87.6395,5786.0
2020-01-29 13:50:00,94.61,94.65,94.44,94.48,12431.0,87.6395,87.6765,87.482,87.5191,12431.0
2020-01-29 14:00:00,94.55,94.59,94.46,94.56,17170.0,87.5839,87.6209,87.5005,87.5932,17170.0
2020-01-29 14:10:00,94.57,94.6,94.51,94.55,14791.0,87.6024,87.6302,87.5468,87.5839,14791.0
2020-01-29 14:20:00,94.55,94.67,94.55,94.63,17418.0,87.5839,87.6951,87.5839,87.658,17418.0
2020-01-29 14:30:00,94.63,94.67,94.58,94.65,18063.0,87.658,87.6951,87.6117,87.6765,18063.0
2020-01-29 14:40:00,94.65,94.66,94.59,94.59,21287.0,87.6765,87.6858,87.6209,87.6209,21287.0
2020-01-29 14:50:00,94.6,94.63,94.51,94.57,21404.0,87.6302,87.658,87.5468,87.6024,21404.0
2020-01-29 15:00:00,94.56,94.61,94.46,94.61,21737.0,87.5932,87.6395,87.5005,87.6395,21737.0
2020-01-29 15:10:00,94.61,94.64,94.39,94.4,15226.0,87.6395,87.6673,87.4357,87.4449,15226.0
2020-01-29 15:20:00,94.4,94.46,94.29,94.44,23598.0,87.4449,87.5005,87.3431,87.482,23598.0
2020-01-29 15:30:00,94.43,94.48,94.39,94.43,31416.0,87.4727,87.5191,87.4357,87.4727,31416.0
2020-01-29 15:40:00,94.42,94.43,94.26,94.31,41415.0,87.4635,87.4727,87.3153,87.3616,41415.0
2020-01-29 15:50:00,94.33,94.5,94.31,94.47,129997.0,87.3801,87.5376,87.3616,87.5098,129997.0
2020-01-30 09:30:00,94.3,94.44,94.07,94.28,18748.0,87.3523,87.482,87.1393,87.3338,18748.0
2020-01-30 09:40:00,94.32,94.41,94.11,94.12,13778.0,87.3708,87.4542,87.1763,87.1856,13778.0
2020-01-30 09:50:00,94.1,94.49,94.07,94.43,7987.0,87.167,87.5283,87.1393,87.4727,7987.0
2020-01-30 10:00:00,94.48,94.54,94.36,94.47,11966.0,87.5191,87.5746,87.4079,87.5098,11966.0
2020-01-30 10:10:00,94.49,94.55,94.43,94.47,9975.0,87.5283,87.5839,87.4727,87.5098,9975.0
2020-01-30 10:20:00,94.5,94.55,94.41,94.5,13011.0,87.5376,87.5839,87.4542,87.5376,13011.0
2020-01-30 10:30:00,94.5,94.52,94.35,94.35,9059.0,87.5376,87.5561,87.3986,87.3986,9059.0
2020-01-30 10:40:00,94.36,94.38,94.22,94.35,19207.0,87.4079,87.4264,87.2782,87.3986,19207.0
2020-01-30 10:50:00,94.36,94.5,94.33,94.5,15858.0,87.4079,87.5376,87.3801,87.5376,15858.0
2020-01-30 11:00:00,94.48,94.62,94.47,94.61,16691.0,87.5191,87.6487,87.5098,87.6395,16691.0
2020-01-30 11:10:00,94.61,94.73,94.56,94.7,17800.0,87.6395,87.7506,87.5932,87.7228,17800.0
2020-01-30 11:20:00,94.72,94.92,94.72,94.86,15625.0,87.7414,87.9266,87.7414,87.8711,15625.0
2020-01-30 11:30:00,94.88,94.97,94.8,94.97,16670.0,87.8896,87.973,87.8155,87.973,16670.0
2020-01-30 11:40:00,94.97,95.1,94.94,95.1,16705.0,87.973,88.0934,87.9452,88.0934,16705.0
2020-01-30 11:50:00,95.1,95.18,95.08,95.08,7859.0,88.0934,88.1675,88.0748,88.0748,7859.0
2020-01-30 12:00:00,95.08,95.18,95.06,95.14,6854.0,88.0748,88.1675,88.0563,88.1304,6854.0
2020-01-30 12:10:00,95.13,95.15,95.08,95.14,13070.0,88.1212,88.1397,88.0748,88.1304,13070.0
2020-01-30 12:20:00,95.15,95.21,95.14,95.15,6659.0,88.1397,88.1953,88.1304,88.1397,6659.0
2020-01-30 12:30:00,95.15,95.18,95.03,95.03,9066.0,88.1397,88.1675,88.0285,88.0285,9066.0
2020-01-30 12:40:00,95.02,95.1,95.01,95.02,8272.0,88.0193,88.0934,88.01,88.0193,8272.0
2020-01-30 12:50:00,95.03,95.12,95.0,95.09,6711.0,88.0285,88.1119,88.0007,88.0841,6711.0
2020-01-30 13:00:00,95.11,95.17,95.09,95.13,6316.0,88.1026,88.1582,88.0841,88.1212,6316.0
2020-01-30 13:10:00,95.13,95.18,95.02,95.02,10802.0,88.1212,88.1675,88.0193,88.0193,10802.0
2020-01-30 13:20:00,95.01,95.04,94.96,95.03,7905.0,88.01,88.0378,87.9637,88.0285,7905.0
2020-01-30 13:30:00,95.01,95.05,94.98,95.04,7605.0,88.01,88.0471,87.9822,88.0378,7605.0
2020-01-30 13:40:00,95.06,95.09,95.02,95.02,12897.0,88.0563,88.0841,88.0193,88.0193,12897.0
2020-01-30 13:50:00,95.01,95.03,94.94,94.98,9971.0,88.01,88.0285,87.9452,87.9822,9971.0
2020-01-30 14:00:00,95.0,95.0,94.9,94.97,19797.0,88.0007,88.0007,87.9081,87.973,19797.0
2020-01-30 14:10:00,94.98,95.03,94.95,95.0,18939.0,87.9822,88.0285,87.9544,88.0007,18939.0
2020-01-30 14:20:00,94.99,95.0,94.92,94.99,8112.0,87.9915,88.0007,87.9266,87.9915,8112.0
2020-01-30 14:30:00,94.99,95.0,94.92,94.99,16570.0,87.9915,88.0007,87.9266,87.9915,16570.0
2020-01-30 14:40:00,95.0,95.22,94.97,95.21,19264.0,88.0007,88.2045,87.973,88.1953,19264.0
2020-01-30 14:50:00,95.23,95.32,95.1,95.25,30480.0,88.2138,88.2972,88.0934,88.2323,30480.0
2020-01-30 15:00:00,95.31,95.43,95.25,95.26,19928.0,88.2879,88.3991,88.2323,88.2416,19928.0
2020-01-30 15:10:00,95.28,95.44,95.26,95.42,8760.0,88.2601,88.4083,88.2416,88.3898,8760.0
2020-01-30 15:20:00,95.43,95.52,95.36,95.48,25513.0,88.3991,88.4824,88.3342,88.4454,25513.0
2020-01-30 15:30:00,95.47,95.62,95.46,95.57,18430.0,88.4361,88.5751,88.4268,88.5287,18430.0
2020-01-30 15:40:00,95.59,95.7,95.57,95.67,31911.0,88.5473,88.6492,88.5287,88.6214,31911.0
2020-01-30 15:50:00,95.66,95.85,95.64,95.73,113711.0,88.6121,88.7881,88.5936,88.677,113711.0
2020-01-31 09:30:00,95.77,96.24,95.72,96.19,36146.0,88.714,89.1494,88.6677,89.1031,36146.0
2020-01-31 09:40:00,96.19,96.4,96.16,96.2,14272.0,89.1031,89.2976,89.0753,89.1123,14272.0
2020-01-31 09:50:00,96.21,96.37,96.16,96.33,15593.0,89.1216,89.2698,89.0753,89.2328,15593.0
2020-01-31 10:00:00,96.29,96.29,96.04,96.09,15350.0,89.1957,89.1957,88.9641,89.0104,15350.0
2020-01-31 10:10:00,96.07,96.09,95.75,95.84,13276.0,88.9919,89.0104,88.6955,88.7789,13276.0
2020-01-31 10:20:00,95.82,95.96,95.78,95.78,16305.0,88.7603,88.89,88.7233,88.7233,16305.0
2020-01-31 10:30:00,95.82,95.9,95.8,95.82,12535.0,88.7603,88.8344,88.7418,88.7603,12535.0
2020-01-31 10:40:00,95.82,95.82,95.72,95.74,13102.0,88.7603,88.7603,88.6677,88.6862,13102.0
2020-01-31 10:50:00,95.73,95.82,95.65,95.79,19634.0,88.677,88.7603,88.6029,88.7325,19634.0
2020-01-31 11:00:00,95.78,95.81,95.68,95.71,8368.0,88.7233,88.7511,88.6306,88.6584,8368.0
2020-01-31 11:10:00,95.69,95.83,95.63,95.83,10106.0,88.6399,88.7696,88.5843,88.7696,10106.0
2020-01-31 11:20:00,95.82,95.89,95.58,95.58,8369.0,88.7603,88.8252,88.538,88.538,8369.0
2020-01-31 11:30:00,95.62,95.69,95.48,95.51,22805.0,88.5751,88.6399,88.4454,88.4732,22805.0
2020-01-31 11:40:00,95.52,95.64,95.47,95.55,7695.0,88.4824,88.5936,88.4361,88.5102,7695.0
2020-01-31 11:50:00,95.54,95.58,95.48,95.58,4128.0,88.501,88.538,88.4454,88.538,4128.0
2020-01-31 12:00:00,95.57,95.58,95.41,95.41,7643.0,88.5287,88.538,88.3805,88.3805,7643.0
2020-01-31 12:10:00,95.42,95.43,95.26,95.26,8344.0,88.3898,88.3991,88.2416,88.2416,8344.0
2020-01-31 12:20:00,95.26,95.3,95.22,95.22,8602.0,88.2416,88.2786,88.2045,88.2045,8602.0
2020-01-31 12:30:00,95.22,95.24,95.01,95.09,8449.0,88.2045,88.2231,88.01,88.0841,8449.0
2020-01-31 12:40:00,95.06,95.25,95.05,95.17,12988.0,88.0563,88.2323,88.0471,88.1582,12988.0
2020-01-31 12:50:00,95.16,95.27,95.07,95.21,5439.0,88.149,88.2508,88.0656,88.1953,5439.0
2020-01-31 13:00:00,95.19,95.22,95.01,95.01,5234.0,88.1767,88.2045,88.01,88.01,5234.0
2020-01-31 13:10:00,95.03,95.08,95.01,95.06,5046.0,88.0285,88.0748,88.01,88.0563,5046.0
2020-01-31 13:20:00,95.07,95.14,95.05,95.1,5014.0,88.0656,88.1304,88.0471,88.0934,5014.0
2020-01-31 13:30:00,95.11,95.14,95.01,95.05,7070.0,88.1026,88.1304,88.01,88.0471,7070.0
2020-01-31 13:40:00,95.05,95.15,95.03,95.15,5709.0,88.0471,88.1397,88.0285,88.1397,5709.0
2020-01-31 13:50:00,95.15,95.33,95.1,95.27,9074.0,88.1397,88.3064,88.0934,88.2508,9074.0
2020-01-31 14:00:00,95.32,95.35,95.27,95.29,5447.0,88.2972,88.325,88.2508,88.2694,5447.0
2020-01-31 14:10:00,95.3,95.42,95.26,95.42,4936.0,88.2786,88.3898,88.2416,88.3898,4936.0
2020-01-31 14:20:00,95.42,95.42,95.23,95.32,10067.0,88.3898,88.3898,88.2138,88.2972,10067.0
2020-01-31 14:30:00,95.3,95.46,95.29,95.44,7535.0,88.2786,88.4268,88.2694,88.4083,7535.0
2020-01-31 14:40:00,95.46,95.46,95.25,95.28,10719.0,88.4268,88.4268,88.2323,88.2601,10719.0
2020-01-31 14:50:00,95.25,95.28,95.15,95.21,25253.0,88.2323,88.2601,88.1397,88.1953,25253.0
2020-01-31 15:00:00,95.22,95.24,94.93,94.96,21838.0,88.2045,88.2231,87.9359,87.9637,21838.0
2020-01-31 15:10:00,94.96,94.96,94.79,94.85,14163.0,87.9637,87.9637,87.8062,87.8618,14163.0
2020-01-31 15:20:00,94.85,94.85,94.65,94.65,18679.0,87.8618,87.8618,87.6765,87.6765,18679.0
2020-01-31 15:30:00,94.67,94.68,94.56,94.61,26403.0,87.6951,87.7043,87.5932,87.6395,26403.0
2020-01-31 15:40:00,94.63,94.9,94.57,94.77,39974.0,87.658,87.9081,87.6024,87.7877,39974.0
2020-01-31 15:50:00,94.76,95.09,94.73,95.02,140504.0,87.7784,88.0841,87.7506,88.0193,140504.0
2020-02-03 09:30:00,95.39,95.86,95.31,95.73,41759.0,88.362,88.7974,88.2879,88.677,41759.0
2020-02-03 09:40:00,95.75,95.92,95.64,95.84,7559.0,88.6955,88.853,88.5936,88.7789,7559.0
2020-02-03 09:50:00,95.82,95.92,95.74,95.75,6658.0,88.7603,88.853,88.6862,88.6955,6658.0
2020-02-03 10:00:00,95.83,96.06,95.83,95.99,16529.0,88.7696,88.9826,88.7696,88.9178,16529.0
2020-02-03 10:10:00,96.03,96.1,95.92,96.06,13458.0,88.9549,89.0197,88.853,88.9826,13458.0
2020-02-03 10:20:00,96.06,96.17,96.02,96.13,9412.0,88.9826,89.0845,88.9456,89.0475,9412.0
2020-02-03 10:30:00,96.1,96.19,96.06,96.15,20098.0,89.0197,89.1031,88.9826,89.066,20098.0
2020-02-03 10:40:00,96.15,96.28,95.99,96.0,15865.0,89.066,89.1864,88.9178,88.9271,15865.0
2020-02-03 10:50:00,96.03,96.11,96.02,96.08,11906.0,88.9549,89.029,88.9456,89.0012,11906.0
2020-02-03 11:00:00,96.07,96.08,95.93,96.0,6559.0,88.9919,89.0012,88.8622,88.9271,6559.0
2020-02-03 11:10:00,95.98,95.99,95.86,95.98,10774.0,88.9085,88.9178,88.7974,88.9085,10774.0
2020-02-03 11:20:00,95.99,96.09,95.99,96.01,12707.0,88.9178,89.0104,88.9178,88.9363,12707.0
2020-02-03 11:30:00,95.97,95.97,95.93,95.95,2904.0,88.8993,88.8993,88.8622,88.8807,2904.0
2020-02-03 11:40:00,95.94,95.94,95.82,95.84,4823.0,88.8715,88.8715,88.7603,88.7789,4823.0
2020-02-03 11:50:00,95.84,95.98,95.81,95.98,6809.0,88.7789,88.9085,88.7511,88.9085,6809.0
2020-02-03 12:00:00,95.98,95.98,95.88,95.91,6800.0,88.9085,88.9085,88.8159,88.8437,6800.0
2020-02-03 12:10:00,95.89,96.0,95.87,95.98,10504.0,88.8252,88.9271,88.8066,88.9085,10504.0
2020-02-03 12:20:00,96.0,96.05,95.99,96.0,5445.0,88.9271,88.9734,88.9178,88.9271,5445.0
2020-02-03 12:30:00,96.02,96.05,95.97,95.98,3894.0,88.9456,88.9734,88.8993,88.9085,3894.0
2020-02-03 12:40:00,96.0,96.06,95.97,96.02,6230.0,88.9271,88.9826,88.8993,88.9456,6230.0
2020-02-03 12:50:00,96.03,96.07,96.0,96.05,5737.0,88.9549,88.9919,88.9271,88.9734,5737.0
2020-02-03 13:00:00,96.05,96.05,96.0,96.04,4845.0,88.9734,88.9734,88.9271,88.9641,4845.0
2020-02-03 13:10:00,96.03,96.09,96.0,96.04,4600.0,88.9549,89.0104,88.9271,88.9641,4600.0
2020-02-03 13:20:00,96.02,96.05,95.92,95.94,6485.0,88.9456,88.9734,88.853,88.8715,6485.0
2020-02-03 13:30:00,95.95,96.02,95.9,96.01,3358.0,88.8807,88.9456,88.8344,88.9363,3358.0
2020-02-03 13:40:00,96.01,96.07,96.0,96.05,6832.0,88.9363,88.9919,88.9271,88.9734,6832.0
2020-02-03 13:50:00,96.04,96.07,95.97,96.02,9688.0,88.9641,88.9919,88.8993,88.9456,9688.0
2020-02-03 14:00:00,96.02,96.04,95.93,95.94,8022.0,88.9456,88.9641,88.8622,88.8715,8022.0
2020-02-03 14:10:00,95.93,95.93,95.86,95.91,7897.0,88.8622,88.8622,88.7974,88.8437,7897.0
2020-02-03 14:20:00,95.94,95.99,95.92,95.99,8031.0,88.8715,88.9178,88.853,88.9178,8031.0
2020-02-03 14:30:00,95.96,96.01,95.88,95.95,10532.0,88.89,88.9363,88.8159,88.8807,10532.0
2020-02-03 14:40:00,95.93,96.03,95.89,96.03,8869.0,88.8622,88.9549,88.8252,88.9549,8869.0
2020-02-03 14:50:00,96.04,96.04,95.94,95.95,7434.0,88.9641,88.9641,88.8715,88.8807,7434.0
2020-02-03 15:00:00,95.95,95.97,95.89,95.96,21145.0,88.8807,88.8993,88.8252,88.89,21145.0
2020-02-03 15:10:00,95.97,96.0,95.93,95.97,12943.0,88.8993,88.9271,88.8622,88.8993,12943.0
2020-02-03 15:20:00,95.96,96.04,95.94,96.03,7819.0,88.89,88.9641,88.8715,88.9549,7819.0
2020-02-03 15:30:00,96.03,96.04,95.98,96.01,11626.0,88.9549,88.9641,88.9085,88.9363,11626.0
2020-02-03 15:40:00,96.01,96.02,95.93,95.94,18758.0,88.9363,88.9456,88.8622,88.8715,18758.0
2020-02-03 15:50:00,95.94,95.94,95.78,95.82,100032.0,88.8715,88.8715,88.7233,88.7603,100032.0
2020-02-04 09:30:00,96.33,96.5,96.19,96.36,26445.0,89.2328,89.3902,89.1031,89.2605,26445.0
2020-02-04 09:40:00,96.35,96.44,96.33,96.44,6558.0,89.2513,89.3346,89.2328,89.3346,6558.0
2020-02-04 09:50:00,96.46,96.64,96.43,96.59,5579.0,89.3532,89.5199,89.3254,89.4736,5579.0
2020-02-04 10:00:00,96.64,96.72,96.52,96.58,9114.0,89.5199,89.594,89.4088,89.4643,9114.0
2020-02-04 10:10:00,96.58,96.59,96.45,96.5,6351.0,89.4643,89.4736,89.3439,89.3902,6351.0
2020-02-04 10:20:00,96.54,96.62,96.5,96.6,6822.0,89.4273,89.5014,89.3902,89.4829,6822.0
2020-02-04 10:30:00,96.6,96.71,96.53,96.66,8746.0,89.4829,89.5848,89.418,89.5384,8746.0
2020-02-04 10:40:00,96.67,96.75,96.61,96.62,7956.0,89.5477,89.6218,89.4921,89.5014,7956.0
2020-02-04 10:50:00,96.62,96.62,96.42,96.44,4547.0,89.5014,89.5014,89.3161,89.3346,4547.0
2020-02-04 11:00:00,96.43,96.45,96.37,96.39,4258.0,89.3254,89.3439,89.2698,89.2883,4258.0
2020-02-04 11:10:00,96.39,96.47,96.35,96.43,11717.0,89.2883,89.3624,89.2513,89.3254,11717.0
2020-02-04 11:20:00,96.42,96.58,96.4,96.56,11745.0,89.3161,89.4643,89.2976,89.4458,11745.0
2020-02-04 11:30:00,96.55,96.62,96.5,96.51,6180.0,89.4365,89.5014,89.3902,89.3995,6180.0
2020-02-04 11:40:00,96.53,96.58,96.48,96.51,4173.0,89.418,89.4643,89.3717,89.3995,4173.0
2020-02-04 11:50:00,96.48,96.48,96.4,96.44,4573.0,89.3717,89.3717,89.2976,89.3346,4573.0
2020-02-04 12:00:00,96.45,96.59,96.43,96.59,2436.0,89.3439,89.4736,89.3254,89.4736,2436.0
2020-02-04 12:10:00,96.57,96.63,96.56,96.59,5892.0,89.4551,89.5106,89.4458,89.4736,5892.0
2020-02-04 12:20:00,96.58,96.61,96.56,96.59,4464.0,89.4643,89.4921,89.4458,89.4736,4464.0
2020-02-04 12:30:00,96.59,96.6,96.52,96.53,5903.0,89.4736,89.4829,89.4088,89.418,5903.0
2020-02-04 12:40:00,96.53,96.62,96.53,96.59,3693.0,89.418,89.5014,89.418,89.4736,3693.0
2020-02-04 12:50:00,96.62,96.65,96.59,96.65,3659.0,89.5014,89.5292,89.4736,89.5292,3659.0
2020-02-04 13:00:00,96.67,96.67,96.54,96.56,6591.0,89.5477,89.5477,89.4273,89.4458,6591.0
2020-02-04 13:10:00,96.57,96.61,96.56,96.58,8348.0,89.4551,89.4921,89.4458,89.4643,8348.0
2020-02-04 13:20:00,96.59,96.61,96.54,96.61,9610.0,89.4736,89.4921,89.4273,89.4921,9610.0
2020-02-04 13:30:00,96.61,96.69,96.57,96.68,9497.0,89.4921,89.5662,89.4551,89.557,9497.0
2020-02-04 13:40:00,96.7,96.73,96.63,96.64,9176.0,89.5755,89.6033,89.5106,89.5199,9176.0
2020-02-04 13:50:00,96.63,96.65,96.59,96.65,8475.0,89.5106,89.5292,89.4736,89.5292,8475.0
2020-02-04 14:00:00,96.65,96.66,96.58,96.64,20182.0,89.5292,89.5384,89.4643,89.5199,20182.0
2020-02-04 14:10:00,96.64,96.73,96.64,96.72,5977.0,89.5199,89.6033,89.5199,89.594,5977.0
2020-02-04 14:20:00,96.71,96.71,96.65,96.67,7155.0,89.5848,89.5848,89.5292,89.5477,7155.0
2020-02-04 14:30:00,96.66,96.74,96.66,96.72,9742.0,89.5384,89.6125,89.5384,89.594,9742.0
2020-02-04 14:40:00,96.74,96.79,96.74,96.79,10149.0,89.6125,89.6589,89.6125,89.6589,10149.0
2020-02-04 14:50:00,96.77,96.78,96.73,96.76,11611.0,89.6403,89.6496,89.6033,89.6311,11611.0
2020-02-04 15:00:00,96.75,96.81,96.72,96.75,13777.0,89.6218,89.6774,89.594,89.6218,13777.0
2020-02-04 15:10:00,96.76,96.82,96.75,96.8,16411.0,89.6311,89.6866,89.6218,89.6681,16411.0
2020-02-04 15:20:00,96.8,96.84,96.77,96.79,14823.0,89.6681,89.7052,89.6403,89.6589,14823.0
2020-02-04 15:30:00,96.8,96.8,96.7,96.72,25891.0,89.6681,89.6681,89.5755,89.594,25891.0
2020-02-04 15:40:00,96.71,96.72,96.55,96.56,26879.0,89.5848,89.594,89.4365,89.4458,26879.0
2020-02-04 15:50:00,96.54,96.57,96.22,96.23,108543.0,89.4273,89.4551,89.1309,89.1401,108543.0
2020-02-05 09:30:00,96.6,96.7,96.32,96.49,33109.0,89.4829,89.5755,89.2235,89.381,33109.0
2020-02-05 09:40:00,96.52,96.52,96.23,96.34,33893.0,89.4088,89.4088,89.1401,89.242,33893.0
2020-02-05 09:50:00,96.35,96.54,96.35,96.46,10949.0,89.2513,89.4273,89.2513,89.3532,10949.0
2020-02-05 10:00:00,96.49,96.52,96.35,96.4,16564.0,89.381,89.4088,89.2513,89.2976,16564.0
2020-02-05 10:10:00,96.41,96.59,96.4,96.5,62191.0,89.3069,89.4736,89.2976,89.3902,62191.0
2020-02-05 10:20:00,96.56,96.75,96.56,96.66,11591.0,89.4458,89.6218,89.4458,89.5384,11591.0
2020-02-05 10:30:00,96.63,96.85,96.59,96.85,12526.0,89.5106,89.7144,89.4736,89.7144,12526.0
2020-02-05 10:40:00,96.83,96.96,96.78,96.91,14226.0,89.6959,89.8163,89.6496,89.77,14226.0
2020-02-05 10:50:00,96.95,97.08,96.91,97.05,14596.0,89.8071,89.9275,89.77,89.8997,14596.0
2020-02-05 11:00:00,97.05,97.07,96.86,96.89,10266.0,89.8997,89.9182,89.7237,89.7515,10266.0
2020-02-05 11:10:00,96.89,96.91,96.77,96.81,10838.0,89.7515,89.77,89.6403,89.6774,10838.0
2020-02-05 11:20:00,96.82,96.87,96.77,96.8,9231.0,89.6866,89.733,89.6403,89.6681,9231.0
2020-02-05 11:30:00,96.8,96.82,96.74,96.8,9906.0,89.6681,89.6866,89.6125,89.6681,9906.0
2020-02-05 11:40:00,96.8,96.83,96.73,96.77,12989.0,89.6681,89.6959,89.6033,89.6403,12989.0
2020-02-05 11:50:00,96.77,96.84,96.75,96.83,10175.0,89.6403,89.7052,89.6218,89.6959,10175.0
2020-02-05 12:00:00,96.85,96.91,96.8,96.91,9926.0,89.7144,89.77,89.6681,89.77,9926.0
2020-02-05 12:10:00,96.9,96.92,96.8,96.83,6487.0,89.7608,89.7793,89.6681,89.6959,6487.0
2020-02-05 12:20:00,96.84,96.84,96.76,96.81,6200.0,89.7052,89.7052,89.6311,89.6774,6200.0
2020-02-05 12:30:00,96.79,96.79,96.66,96.67,6840.0,89.6589,89.6589,89.5384,89.5477,6840.0
2020-02-05 12:40:00,96.66,96.68,96.62,96.66,6307.0,89.5384,89.557,89.5014,89.5384,6307.0
2020-02-05 12:50:00,96.65,96.66,96.55,96.63,14207.0,89.5292,89.5384,89.4365,89.5106,14207.0
2020-02-05 13:00:00,96.63,96.71,96.62,96.7,9218.0,89.5106,89.5848,89.5014,89.5755,9218.0
2020-02-05 13:10:00,96.7,96.75,96.7,96.75,8118.0,89.5755,89.6218,89.5755,89.6218,8118.0
2020-02-05 13:20:00,96.75,96.84,96.72,96.83,9475.0,89.6218,89.7052,89.594,89.6959,9475.0
2020-02-05 13:30:00,96.83,96.85,96.78,96.83,6898.0,89.6959,89.7144,89.6496,89.6959,6898.0
2020-02-05 13:40:00,96.83,96.9,96.79,96.9,14887.0,89.6959,89.7608,89.6589,89.7608,14887.0
2020-02-05 13:50:00,96.9,96.91,96.8,96.81,6190.0,89.7608,89.77,89.6681,89.6774,6190.0
2020-02-05 14:00:00,96.81,96.81,96.65,96.65,5486.0,89.6774,89.6774,89.5292,89.5292,5486.0
2020-02-05 14:10:00,96.65,96.74,96.63,96.73,6631.0,89.5292,89.6125,89.5106,89.6033,6631.0
2020-02-05 14:20:00,96.73,96.84,96.73,96.81,7689.0,89.6033,89.7052,89.6033,89.6774,7689.0
2020-02-05 14:30:00,96.8,96.93,96.8,96.88,14473.0,89.6681,89.7885,89.6681,89.7422,14473.0
2020-02-05 14:40:00,96.88,96.9,96.81,96.83,7704.0,89.7422,89.7608,89.6774,89.6959,7704.0
2020-02-05 14:50:00,96.84,96.98,96.84,96.91,20821.0,89.7052,89.8349,89.7052,89.77,20821.0
2020-02-05 15:00:00,96.92,97.06,96.92,97.03,17371.0,89.7793,89.909,89.7793,89.8812,17371.0
2020-02-05 15:10:00,97.06,97.06,96.99,97.03,14025.0,89.909,89.909,89.8441,89.8812,14025.0
2020-02-05 15:20:00,97.03,97.06,96.95,96.98,13671.0,89.8812,89.909,89.8071,89.8349,13671.0
2020-02-05 15:30:00,96.98,97.04,96.96,97.02,17782.0,89.8349,89.8904,89.8163,89.8719,17782.0
2020-02-05 15:40:00,96.99,97.06,96.97,97.01,23165.0,89.8441,89.909,89.8256,89.8627,23165.0
2020-02-05 15:50:00,97.0,97.0,96.86,96.9,92759.0,89.8534,89.8534,89.7237,89.7608,92759.0
2020-02-06 09:30:00,96.94,97.18,96.87,97.12,17782.0,89.7978,90.0201,89.733,89.9645,17782.0
2020-02-06 09:40:00,97.08,97.15,96.82,97.15,15117.0,89.9275,89.9923,89.6866,89.9923,15117.0
2020-02-06 09:50:00,97.11,97.17,96.96,96.97,3810.0,89.9553,90.0109,89.8163,89.8256,3810.0
2020-02-06 10:00:00,96.96,96.96,96.85,96.89,8843.0,89.8163,89.8163,89.7144,89.7515,8843.0
2020-02-06 10:10:00,96.88,97.05,96.87,96.92,8177.0,89.7422,89.8997,89.733,89.7793,8177.0
2020-02-06 10:20:00,96.93,96.95,96.86,96.86,6000.0,89.7885,89.8071,89.7237,89.7237,6000.0
2020-02-06 10:30:00,96.84,96.87,96.77,96.78,5310.0,89.7052,89.733,89.6403,89.6496,5310.0
2020-02-06 10:40:00,96.8,96.89,96.78,96.89,5055.0,89.6681,89.7515,89.6496,89.7515,5055.0
2020-02-06 10:50:00,96.91,96.91,96.77,96.82,8940.0,89.77,89.77,89.6403,89.6866,8940.0
2020-02-06 11:00:00,96.82,97.0,96.8,96.98,8437.0,89.6866,89.8534,89.6681,89.8349,8437.0
2020-02-06 11:10:00,96.99,97.16,96.99,97.06,7451.0,89.8441,90.0016,89.8441,89.909,7451.0
2020-02-06 11:20:00,97.04,97.05,96.93,96.94,6149.0,89.8904,89.8997,89.7885,89.7978,6149.0
2020-02-06 11:30:00,96.96,96.97,96.83,96.89,6420.0,89.8163,89.8256,89.6959,89.7515,6420.0
2020-02-06 11:40:00,96.88,96.88,96.79,96.84,4501.0,89.7422,89.7422,89.6589,89.7052,4501.0
2020-02-06 11:50:00,96.83,96.83,96.68,96.68,15786.0,89.6959,89.6959,89.557,89.557,15786.0
2020-02-06 12:00:00,96.68,96.76,96.64,96.74,11548.0,89.557,89.6311,89.5199,89.6125,11548.0
2020-02-06 12:10:00,96.74,96.74,96.63,96.67,5672.0,89.6125,89.6125,89.5106,89.5477,5672.0
2020-02-06 12:20:00,96.67,96.73,96.65,96.7,6564.0,89.5477,89.6033,89.5292,89.5755,6564.0
2020-02-06 12:30:00,96.7,96.74,96.67,96.7,7240.0,89.5755,89.6125,89.5477,89.5755,7240.0
2020-02-06 12:40:00,96.7,96.71,96.65,96.67,5740.0,89.5755,89.5848,89.5292,89.5477,5740.0
2020-02-06 12:50:00,96.65,96.68,96.63,96.66,10535.0,89.5292,89.557,89.5106,89.5384,10535.0
2020-02-06 13:00:00,96.66,96.73,96.64,96.67,26974.0,89.5384,89.6033,89.5199,89.5477,26974.0
2020-02-06 13:10:00,96.67,96.75,96.65,96.75,28464.0,89.5477,89.6218,89.5292,89.6218,28464.0
2020-02-06 13:20:00,96.74,96.74,96.61,96.63,14545.0,89.6125,89.6125,89.4921,89.5106,14545.0
2020-02-06 13:30:00,96.64,96.65,96.52,96.56,9401.0,89.5199,89.5292,89.4088,89.4458,9401.0
2020-02-06 13:40:00,96.57,96.69,96.56,96.69,22251.0,89.4551,89.5662,89.4458,89.5662,22251.0
2020-02-06 13:50:00,96.68,96.7,96.65,96.67,7992.0,89.557,89.5755,89.5292,89.5477,7992.0
2020-02-06 14:00:00,96.66,96.72,96.65,96.72,7030.0,89.5384,89.594,89.5292,89.594,7030.0
2020-02-06 14:10:00,96.73,96.79,96.72,96.75,14317.0,89.6033,89.6589,89.594,89.6218,14317.0
2020-02-06 14:20:00,96.73,96.73,96.65,96.69,19100.0,89.6033,89.6033,89.5292,89.5662,19100.0
2020-02-06 14:30:00,96.69,96.71,96.65,96.67,25459.0,89.5662,89.5848,89.5292,89.5477,25459.0
2020-02-06 14:40:00,96.66,96.76,96.64,96.76,9155.0,89.5384,89.6311,89.5199,89.6311,9155.0
2020-02-06 14:50:00,96.75,96.75,96.65,96.67,8513.0,89.6218,89.6218,89.5292,89.5477,8513.0
2020-02-06 15:00:00,96.66,96.68,96.63,96.68,11388.0,89.5384,89.557,89.5106,89.557,11388.0
2020-02-06 15:10:00,96.66,96.68,96.64,96.66,12133.0,89.5384,89.557,89.5199,89.5384,12133.0
2020-02-06 15:20:00,96.65,96.68,96.63,96.66,12414.0,89.5292,89.557,89.5106,89.5384,12414.0
2020-02-06 15:30:00,96.65,96.75,96.64,96.75,71738.0,89.5292,89.6218,89.5199,89.6218,71738.0
2020-02-06 15:40:00,96.75,96.76,96.61,96.61,35174.0,89.6218,89.6311,89.4921,89.4921,35174.0
2020-02-06 15:50:00,96.61,96.71,96.55,96.61,133084.0,89.4921,89.5848,89.4365,89.4921,133084.0
2020-02-07 09:30:00,96.93,97.25,96.57,96.97,28513.0,89.7885,90.085,89.4551,89.8256,28513.0
2020-02-07 09:40:00,97.0,97.15,97.0,97.06,8210.0,89.8534,89.9923,89.8534,89.909,8210.0
2020-02-07 09:50:00,97.07,97.13,96.96,96.96,9777.0,89.9182,89.9738,89.8163,89.8163,9777.0
2020-02-07 10:00:00,96.95,97.11,96.93,97.06,10890.0,89.8071,89.9553,89.7885,89.909,10890.0
2020-02-07 10:10:00,97.1,97.22,97.1,97.2,9796.0,89.946,90.0572,89.946,90.0387,9796.0
2020-02-07 10:20:00,97.21,97.32,97.19,97.25,10010.0,90.0479,90.1498,90.0294,90.085,10010.0
2020-02-07 10:30:00,97.27,97.33,97.12,97.18,9266.0,90.1035,90.1591,89.9645,90.0201,9266.0
2020-02-07 10:40:00,97.19,97.3,97.17,97.29,5381.0,90.0294,90.1313,90.0109,90.122,5381.0
2020-02-07 10:50:00,97.27,97.36,97.23,97.31,8065.0,90.1035,90.1869,90.0664,90.1405,8065.0
2020-02-07 11:00:00,97.3,97.43,97.25,97.41,20843.0,90.1313,90.2517,90.085,90.2332,20843.0
2020-02-07 11:10:00,97.39,97.39,97.28,97.39,7569.0,90.2147,90.2147,90.1128,90.2147,7569.0
2020-02-07 11:20:00,97.44,97.44,97.28,97.38,13628.0,90.261,90.261,90.1128,90.2054,13628.0
2020-02-07 11:30:00,97.37,97.45,97.35,97.44,8192.0,90.1961,90.2702,90.1776,90.261,8192.0
2020-02-07 11:40:00,97.47,97.48,97.4,97.4,4307.0,90.2888,90.298,90.2239,90.2239,4307.0
2020-02-07 11:50:00,97.4,97.43,97.35,97.38,4111.0,90.2239,90.2517,90.1776,90.2054,4111.0
2020-02-07 12:00:00,97.4,97.49,97.37,97.46,7130.0,90.2239,90.3073,90.1961,90.2795,7130.0
2020-02-07 12:10:00,97.45,97.53,97.45,97.49,5966.0,90.2702,90.3443,90.2702,90.3073,5966.0
2020-02-07 12:20:00,97.48,97.54,97.48,97.49,5669.0,90.298,90.3536,90.298,90.3073,5669.0
2020-02-07 12:30:00,97.47,97.47,97.35,97.37,13795.0,90.2888,90.2888,90.1776,90.1961,13795.0
2020-02-07 12:40:00,97.36,97.46,97.34,97.45,14018.0,90.1869,90.2795,90.1683,90.2702,14018.0
2020-02-07 12:50:00,97.46,97.52,97.42,97.52,9257.0,90.2795,90.3351,90.2424,90.3351,9257.0
2020-02-07 13:00:00,97.51,97.51,97.38,97.43,8141.0,90.3258,90.3258,90.2054,90.2517,8141.0
2020-02-07 13:10:00,97.42,97.43,97.3,97.31,7171.0,90.2424,90.2517,90.1313,90.1405,7171.0
2020-02-07 13:20:00,97.33,97.46,97.29,97.45,6212.0,90.1591,90.2795,90.122,90.2702,6212.0
2020-02-07 13:30:00,97.43,97.45,97.32,97.32,7657.0,90.2517,90.2702,90.1498,90.1498,7657.0
2020-02-07 13:40:00,97.3,97.33,97.25,97.25,6527.0,90.1313,90.1591,90.085,90.085,6527.0
2020-02-07 13:50:00,97.25,97.26,97.17,97.21,5536.0,90.085,90.0942,90.0109,90.0479,5536.0
2020-02-07 14:00:00,97.21,97.22,97.13,97.2,15618.0,90.0479,90.0572,89.9738,90.0387,15618.0
2020-02-07 14:10:00,97.18,97.21,97.16,97.2,10488.0,90.0201,90.0479,90.0016,90.0387,10488.0
2020-02-07 14:20:00,97.2,97.28,97.17,97.26,8232.0,90.0387,90.1128,90.0109,90.0942,8232.0
2020-02-07 14:30:00,97.26,97.34,97.25,97.32,8972.0,90.0942,90.1683,90.085,90.1498,8972.0
2020-02-07 14:40:00,97.32,97.39,97.28,97.37,9159.0,90.1498,90.2147,90.1128,90.1961,9159.0
2020-02-07 14:50:00,97.38,97.44,97.33,97.35,12976.0,90.2054,90.261,90.1591,90.1776,12976.0
2020-02-07 15:00:00,97.36,97.45,97.34,97.42,14308.0,90.1869,90.2702,90.1683,90.2424,14308.0
2020-02-07 15:10:00,97.42,97.44,97.38,97.4,18446.0,90.2424,90.261,90.2054,90.2239,18446.0
2020-02-07 15:20:00,97.4,97.41,97.33,97.34,15323.0,90.2239,90.2332,90.1591,90.1683,15323.0
2020-02-07 15:30:00,97.32,97.36,97.26,97.31,23679.0,90.1498,90.1869,90.0942,90.1405,23679.0
2020-02-07 15:40:00,97.31,97.38,97.3,97.31,33484.0,90.1405,90.2054,90.1313,90.1405,33484.0
2020-02-07 15:50:00,97.3,97.34,97.11,97.15,110611.0,90.1313,90.1683,89.9553,89.9923,110611.0
2020-02-10 09:30:00,97.14,97.35,97.01,97.17,17768.0,89.9831,90.1776,89.8627,90.0109,17768.0
2020-02-10 09:40:00,97.16,97.35,97.16,97.31,7597.0,90.0016,90.1776,90.0016,90.1405,7597.0
2020-02-10 09:50:00,97.29,97.32,97.24,97.28,5207.0,90.122,90.1498,90.0757,90.1128,5207.0
2020-02-10 10:00:00,97.29,97.37,97.19,97.19,7450.0,90.122,90.1961,90.0294,90.0294,7450.0
2020-02-10 10:10:00,97.19,97.32,97.16,97.28,7698.0,90.0294,90.1498,90.0016,90.1128,7698.0
2020-02-10 10:20:00,97.28,97.35,97.27,97.33,6716.0,90.1128,90.1776,90.1035,90.1591,6716.0
2020-02-10 10:30:00,97.34,97.45,97.32,97.41,6581.0,90.1683,90.2702,90.1498,90.2332,6581.0
2020-02-10 10:40:00,97.44,97.49,97.36,97.46,8462.0,90.261,90.3073,90.1869,90.2795,8462.0
2020-02-10 10:50:00,97.48,97.5,97.38,97.4,9423.0,90.298,90.3165,90.2054,90.2239,9423.0
2020-02-10 11:00:00,97.4,97.54,97.39,97.52,14901.0,90.2239,90.3536,90.2147,90.3351,14901.0
2020-02-10 11:10:00,97.51,97.6,97.5,97.6,7641.0,90.3258,90.4092,90.3165,90.4092,7641.0
2020-02-10 11:20:00,97.64,97.67,97.58,97.61,7488.0,90.4462,90.474,90.3907,90.4184,7488.0
2020-02-10 11:30:00,97.62,97.64,97.56,97.62,11117.0,90.4277,90.4462,90.3721,90.4277,11117.0
2020-02-10 11:40:00,97.62,97.64,97.55,97.57,17167.0,90.4277,90.4462,90.3629,90.3814,17167.0
2020-02-10 11:50:00,97.56,97.56,97.49,97.51,9995.0,90.3721,90.3721,90.3073,90.3258,9995.0
2020-02-10 12:00:00,97.52,97.52,97.41,97.48,10579.0,90.3351,90.3351,90.2332,90.298,10579.0
2020-02-10 12:10:00,97.46,97.52,97.43,97.51,8780.0,90.2795,90.3351,90.2517,90.3258,8780.0
2020-02-10 12:20:00,97.5,97.52,97.47,97.52,7559.0,90.3165,90.3351,90.2888,90.3351,7559.0
2020-02-10 12:30:00,97.5,97.5,97.4,97.41,8368.0,90.3165,90.3165,90.2239,90.2332,8368.0
2020-02-10 12:40:00,97.42,97.49,97.41,97.45,9509.0,90.2424,90.3073,90.2332,90.2702,9509.0
2020-02-10 12:50:00,97.45,97.46,97.35,97.36,7956.0,90.2702,90.2795,90.1776,90.1869,7956.0
2020-02-10 13:00:00,97.36,97.4,97.3,97.31,10590.0,90.1869,90.2239,90.1313,90.1405,10590.0
2020-02-10 13:10:00,97.32,97.42,97.31,97.38,6072.0,90.1498,90.2424,90.1405,90.2054,6072.0
2020-02-10 13:20:00,97.37,97.42,97.36,97.39,8804.0,90.1961,90.2424,90.1869,90.2147,8804.0
2020-02-10 13:30:00,97.39,97.44,97.37,97.43,8393.0,90.2147,90.261,90.1961,90.2517,8393.0
2020-02-10 13:40:00,97.43,97.47,97.39,97.45,9928.0,90.2517,90.2888,90.2147,90.2702,9928.0
2020-02-10 13:50:00,97.47,97.53,97.44,97.5,10939.0,90.2888,90.3443,90.261,90.3165,10939.0
2020-02-10 14:00:00,97.5,97.54,97.48,97.51,12428.0,90.3165,90.3536,90.298,90.3258,12428.0
2020-02-10 14:10:00,97.52,97.52,97.48,97.48,11521.0,90.3351,90.3351,90.298,90.298,11521.0
2020-02-10 14:20:00,97.48,97.5,97.43,97.48,8860.0,90.298,90.3165,90.2517,90.298,8860.0
2020-02-10 14:30:00,97.47,97.52,97.47,97.48,9681.0,90.2888,90.3351,90.2888,90.298,9681.0
2020-02-10 14:40:00,97.48,97.53,97.44,97.5,12420.0,90.298,90.3443,90.261,90.3165,12420.0
2020-02-10 14:50:00,97.5,97.53,97.46,97.52,10621.0,90.3165,90.3443,90.2795,90.3351,10621.0
2020-02-10 15:00:00,97.52,97.62,97.51,97.59,13613.0,90.3351,90.4277,90.3258,90.3999,13613.0
2020-02-10 15:10:00,97.59,97.61,97.57,97.58,16157.0,90.3999,90.4184,90.3814,90.3907,16157.0
2020-02-10 15:20:00,97.57,97.62,97.56,97.61,17752.0,90.3814,90.4277,90.3721,90.4184,17752.0
2020-02-10 15:30:00,97.6,97.68,97.57,97.68,18498.0,90.4092,90.4833,90.3814,90.4833,18498.0
2020-02-10 15:40:00,97.68,97.71,97.62,97.69,27253.0,90.4833,90.5111,90.4277,90.4926,27253.0
2020-02-10 15:50:00,97.68,98.04,97.68,97.85,171727.0,90.4833,90.8168,90.4833,90.6408,171727.0
2020-02-11 09:30:00,98.09,98.37,97.85,97.9,15828.0,90.8631,91.1225,90.6408,90.6871,15828.0
2020-02-11 09:40:00,97.89,97.97,97.89,97.93,10363.0,90.6778,90.7519,90.6778,90.7149,10363.0
2020-02-11 09:50:00,97.89,97.98,97.84,97.84,9729.0,90.6778,90.7612,90.6315,90.6315,9729.0
2020-02-11 10:00:00,97.87,98.04,97.85,97.97,12060.0,90.6593,90.8168,90.6408,90.7519,12060.0
2020-02-11 10:10:00,97.97,98.14,97.96,98.1,12538.0,90.7519,90.9094,90.7427,90.8723,12538.0
2020-02-11 10:20:00,98.07,98.13,98.06,98.09,8629.0,90.8446,90.9001,90.8353,90.8631,8629.0
2020-02-11 10:30:00,98.08,98.1,97.95,98.0,6855.0,90.8538,90.8723,90.7334,90.7797,6855.0
2020-02-11 10:40:00,98.02,98.08,98.0,98.07,8878.0,90.7982,90.8538,90.7797,90.8446,8878.0
2020-02-11 10:50:00,98.06,98.12,98.01,98.06,7988.0,90.8353,90.8909,90.789,90.8353,7988.0
2020-02-11 11:00:00,98.05,98.13,98.04,98.08,10022.0,90.826,90.9001,90.8168,90.8538,10022.0
2020-02-11 11:10:00,98.08,98.15,98.05,98.11,12117.0,90.8538,90.9187,90.826,90.8816,12117.0
2020-02-11 11:20:00,98.11,98.18,98.0,98.17,28195.0,90.8816,90.9464,90.7797,90.9372,28195.0
2020-02-11 11:30:00,98.16,98.29,98.12,98.27,13909.0,90.9279,91.0483,90.8909,91.0298,13909.0
2020-02-11 11:40:00,98.26,98.36,98.24,98.25,12170.0,91.0206,91.1132,91.002,91.0113,12170.0
2020-02-11 11:50:00,98.23,98.33,98.22,98.23,18878.0,90.9928,91.0854,90.9835,90.9928,18878.0
2020-02-11 12:00:00,98.22,98.27,98.2,98.22,6919.0,90.9835,91.0298,90.965,90.9835,6919.0
2020-02-11 12:10:00,98.22,98.3,98.21,98.3,6896.0,90.9835,91.0576,90.9742,91.0576,6896.0
2020-02-11 12:20:00,98.29,98.36,98.29,98.35,6003.0,91.0483,91.1132,91.0483,91.1039,6003.0
2020-02-11 12:30:00,98.35,98.35,98.26,98.27,8043.0,91.1039,91.1039,91.0206,91.0298,8043.0
2020-02-11 12:40:00,98.28,98.32,98.26,98.3,8210.0,91.0391,91.0761,91.0206,91.0576,8210.0
2020-02-11 12:50:00,98.3,98.33,98.28,98.32,9603.0,91.0576,91.0854,91.0391,91.0761,9603.0
2020-02-11 13:00:00,98.32,98.44,98.3,98.42,18093.0,91.0761,91.1873,91.0576,91.1688,18093.0
2020-02-11 13:10:00,98.41,98.43,98.3,98.3,6409.0,91.1595,91.178,91.0576,91.0576,6409.0
2020-02-11 13:20:00,98.31,98.32,98.21,98.24,6969.0,91.0669,91.0761,90.9742,91.002,6969.0
2020-02-11 13:30:00,98.24,98.25,98.19,98.2,5771.0,91.002,91.0113,90.9557,90.965,5771.0
2020-02-11 13:40:00,98.2,98.22,98.19,98.2,4022.0,90.965,90.9835,90.9557,90.965,4022.0
2020-02-11 13:50:00,98.2,98.26,98.18,98.25,20984.0,90.965,91.0206,90.9464,91.0113,20984.0
2020-02-11 14:00:00,98.25,98.31,98.21,98.28,11993.0,91.0113,91.0669,90.9742,91.0391,11993.0
2020-02-11 14:10:00,98.28,98.3,98.16,98.2,7665.0,91.0391,91.0576,90.9279,90.965,7665.0
2020-02-11 14:20:00,98.19,98.27,98.13,98.26,7448.0,90.9557,91.0298,90.9001,91.0206,7448.0
2020-02-11 14:30:00,98.26,98.31,98.25,98.28,7301.0,91.0206,91.0669,91.0113,91.0391,7301.0
2020-02-11 14:40:00,98.28,98.31,98.25,98.3,8302.0,91.0391,91.0669,91.0113,91.0576,8302.0
2020-02-11 14:50:00,98.29,98.29,98.23,98.24,6024.0,91.0483,91.0483,90.9928,91.002,6024.0
2020-02-11 15:00:00,98.23,98.26,98.2,98.21,8637.0,90.9928,91.0206,90.965,90.9742,8637.0
2020-02-11 15:10:00,98.21,98.25,98.16,98.19,11441.0,90.9742,91.0113,90.9279,90.9557,11441.0
2020-02-11 15:20:00,98.2,98.25,98.2,98.24,11351.0,90.965,91.0113,90.965,91.002,11351.0
2020-02-11 15:30:00,98.26,98.31,98.25,98.28,13254.0,91.0206,91.0669,91.0113,91.0391,13254.0
2020-02-11 15:40:00,98.28,98.29,98.12,98.12,34523.0,91.0391,91.0483,90.8909,90.8909,34523.0
2020-02-11 15:50:00,98.12,98.15,97.93,98.06,126991.0,90.8909,90.9187,90.7149,90.8353,126991.0
2020-02-12 09:30:00,97.73,97.86,97.38,97.6,33260.0,90.5296,90.65,90.2054,90.4092,33260.0
2020-02-12 09:40:00,97.65,97.67,97.4,97.4,13329.0,90.4555,90.474,90.2239,90.2239,13329.0
2020-02-12 09:50:00,97.41,97.57,97.41,97.52,8518.0,90.2332,90.3814,90.2332,90.3351,8518.0
2020-02-12 10:00:00,97.49,97.49,97.31,97.34,10355.0,90.3073,90.3073,90.1405,90.1683,10355.0
2020-02-12 10:10:00,97.34,97.63,97.32,97.63,12689.0,90.1683,90.437,90.1498,90.437,12689.0
2020-02-12 10:20:00,97.6,97.74,97.6,97.72,9322.0,90.4092,90.5389,90.4092,90.5203,9322.0
2020-02-12 10:30:00,97.7,97.89,97.7,97.89,5633.0,90.5018,90.6778,90.5018,90.6778,5633.0
2020-02-12 10:40:00,97.91,98.16,97.91,98.15,7319.0,90.6963,90.9279,90.6963,90.9187,7319.0
2020-02-12 10:50:00,98.15,98.17,97.95,98.03,19432.0,90.9187,90.9372,90.7334,90.8075,19432.0
2020-02-12 11:00:00,98.05,98.3,98.05,98.23,16726.0,90.826,91.0576,90.826,90.9928,16726.0
2020-02-12 11:10:00,98.22,98.44,98.19,98.44,16938.0,90.9835,91.1873,90.9557,91.1873,16938.0
2020-02-12 11:20:00,98.43,98.44,98.34,98.42,12578.0,91.178,91.1873,91.0947,91.1688,12578.0
2020-02-12 11:30:00,98.41,98.41,98.3,98.36,14047.0,91.1595,91.1595,91.0576,91.1132,14047.0
2020-02-12 11:40:00,98.36,98.43,98.33,98.42,13324.0,91.1132,91.178,91.0854,91.1688,13324.0
2020-02-12 11:50:00,98.41,98.52,98.38,98.38,9207.0,91.1595,91.2614,91.1317,91.1317,9207.0
2020-02-12 12:00:00,98.39,98.44,98.33,98.41,3633.0,91.141,91.1873,91.0854,91.1595,3633.0
2020-02-12 12:10:00,98.42,98.46,98.38,98.44,7940.0,91.1688,91.2058,91.1317,91.1873,7940.0
2020-02-12 12:20:00,98.42,98.44,98.4,98.4,8531.0,91.1688,91.1873,91.1502,91.1502,8531.0
2020-02-12 12:30:00,98.4,98.48,98.35,98.48,13527.0,91.1502,91.2243,91.1039,91.2243,13527.0
2020-02-12 12:40:00,98.46,98.57,98.44,98.57,7803.0,91.2058,91.3077,91.1873,91.3077,7803.0
2020-02-12 12:50:00,98.56,98.56,98.42,98.42,7955.0,91.2985,91.2985,91.1688,91.1688,7955.0
2020-02-12 13:00:00,98.43,98.45,98.41,98.41,7888.0,91.178,91.1966,91.1595,91.1595,7888.0
2020-02-12 13:10:00,98.4,98.42,98.38,98.41,4969.0,91.1502,91.1688,91.1317,91.1595,4969.0
2020-02-12 13:20:00,98.38,98.45,98.35,98.44,7416.0,91.1317,91.1966,91.1039,91.1873,7416.0
2020-02-12 13:30:00,98.44,98.5,98.43,98.5,7016.0,91.1873,91.2429,91.178,91.2429,7016.0
2020-02-12 13:40:00,98.49,98.56,98.49,98.56,8726.0,91.2336,91.2985,91.2336,91.2985,8726.0
2020-02-12 13:50:00,98.56,98.65,98.55,98.64,10147.0,91.2985,91.3818,91.2892,91.3726,10147.0
2020-02-12 14:00:00,98.65,98.72,98.64,98.65,12342.0,91.3818,91.4467,91.3726,91.3818,12342.0
2020-02-12 14:10:00,98.65,98.67,98.57,98.61,20690.0,91.3818,91.4003,91.3077,91.3448,20690.0
2020-02-12 14:20:00,98.61,98.62,98.52,98.55,8471.0,91.3448,91.354,91.2614,91.2892,8471.0
2020-02-12 14:30:00,98.56,98.56,98.51,98.51,9268.0,91.2985,91.2985,91.2521,91.2521,9268.0
2020-02-12 14:40:00,98.51,98.54,98.47,98.54,9567.0,91.2521,91.2799,91.2151,91.2799,9567.0
2020-02-12 14:50:00,98.54,98.56,98.5,98.53,9972.0,91.2799,91.2985,91.2429,91.2707,9972.0
2020-02-12 15:00:00,98.53,98.56,98.52,98.53,10375.0,91.2707,91.2985,91.2614,91.2707,10375.0
2020-02-12 15:10:00,98.53,98.56,98.45,98.56,17011.0,91.2707,91.2985,91.1966,91.2985,17011.0
2020-02-12 15:20:00,98.56,98.57,98.5,98.52,16761.0,91.2985,91.3077,91.2429,91.2614,16761.0
2020-02-12 15:30:00,98.52,98.6,98.49,98.6,21225.0,91.2614,91.3355,91.2336,91.3355,21225.0
2020-02-12 15:40:00,98.62,98.72,98.58,98.68,29780.0,91.354,91.4467,91.317,91.4096,29780.0
2020-02-12 15:50:00,98.69,98.81,98.44,98.48,157157.0,91.4189,91.53,91.1873,91.2243,157157.0
2020-02-13 09:30:00,98.24,98.86,98.21,98.35,24277.0,91.002,91.5763,90.9742,91.1039,24277.0
2020-02-13 09:40:00,98.34,98.59,98.22,98.24,9724.0,91.0947,91.3262,90.9835,91.002,9724.0
2020-02-13 09:50:00,98.25,98.49,98.25,98.32,11568.0,91.0113,91.2336,91.0113,91.0761,11568.0
2020-02-13 10:00:00,98.28,98.35,98.16,98.28,14179.0,91.0391,91.1039,90.9279,91.0391,14179.0
2020-02-13 10:10:00,98.29,98.39,98.24,98.24,7124.0,91.0483,91.141,91.002,91.002,7124.0
2020-02-13 10:20:00,98.22,98.4,98.22,98.37,6857.0,90.9835,91.1502,90.9835,91.1225,6857.0
2020-02-13 10:30:00,98.39,98.44,98.3,98.33,6863.0,91.141,91.1873,91.0576,91.0854,6863.0
2020-02-13 10:40:00,98.33,98.43,98.32,98.38,8116.0,91.0854,91.178,91.0761,91.1317,8116.0
2020-02-13 10:50:00,98.37,98.45,98.35,98.43,5976.0,91.1225,91.1966,91.1039,91.178,5976.0
2020-02-13 11:00:00,98.37,98.64,98.37,98.61,10115.0,91.1225,91.3726,91.1225,91.3448,10115.0
2020-02-13 11:10:00,98.61,98.69,98.57,98.67,6186.0,91.3448,91.4189,91.3077,91.4003,6186.0
2020-02-13 11:20:00,98.67,98.75,98.67,98.69,10896.0,91.4003,91.4745,91.4003,91.4189,10896.0
2020-02-13 11:30:00,98.71,98.71,98.51,98.51,13294.0,91.4374,91.4374,91.2521,91.2521,13294.0
2020-02-13 11:40:00,98.51,98.59,98.5,98.55,7278.0,91.2521,91.3262,91.2429,91.2892,7278.0
2020-02-13 11:50:00,98.53,98.58,98.51,98.58,4370.0,91.2707,91.317,91.2521,91.317,4370.0
2020-02-13 12:00:00,98.56,98.73,98.55,98.72,17855.0,91.2985,91.4559,91.2892,91.4467,17855.0
2020-02-13 12:10:00,98.74,98.79,98.73,98.75,4365.0,91.4652,91.5115,91.4559,91.4745,4365.0
2020-02-13 12:20:00,98.75,98.78,98.71,98.73,2937.0,91.4745,91.5022,91.4374,91.4559,2937.0
2020-02-13 12:30:00,98.72,98.72,98.66,98.71,3847.0,91.4467,91.4467,91.3911,91.4374,3847.0
2020-02-13 12:40:00,98.68,98.77,98.68,98.77,2274.0,91.4096,91.493,91.4096,91.493,2274.0
2020-02-13 12:50:00,98.76,98.8,98.73,98.76,4694.0,91.4837,91.5208,91.4559,91.4837,4694.0
2020-02-13 13:00:00,98.75,98.78,98.72,98.76,2831.0,91.4745,91.5022,91.4467,91.4837,2831.0
2020-02-13 13:10:00,98.75,98.76,98.73,98.74,3430.0,91.4745,91.4837,91.4559,91.4652,3430.0
2020-02-13 13:20:00,98.75,98.82,98.74,98.81,4267.0,91.4745,91.5393,91.4652,91.53,4267.0
2020-02-13 13:30:00,98.81,99.02,98.78,99.02,47372.0,91.53,91.7246,91.5022,91.7246,47372.0
2020-02-13 13:40:00,99.03,99.22,98.98,99.2,22544.0,91.7338,91.9098,91.6875,91.8913,22544.0
2020-02-13 13:50:00,99.2,99.2,99.12,99.14,5747.0,91.8913,91.8913,91.8172,91.8357,5747.0
2020-02-13 14:00:00,99.15,99.26,99.14,99.2,24914.0,91.845,91.9469,91.8357,91.8913,24914.0
2020-02-13 14:10:00,99.22,99.3,99.2,99.26,15346.0,91.9098,91.9839,91.8913,91.9469,15346.0
2020-02-13 14:20:00,99.25,99.3,99.14,99.15,21517.0,91.9376,91.9839,91.8357,91.845,21517.0
2020-02-13 14:30:00,99.14,99.18,99.13,99.13,7188.0,91.8357,91.8728,91.8265,91.8265,7188.0
2020-02-13 14:40:00,99.14,99.19,99.12,99.14,13426.0,91.8357,91.882,91.8172,91.8357,13426.0
2020-02-13 14:50:00,99.15,99.24,99.14,99.21,12427.0,91.845,91.9284,91.8357,91.9006,12427.0
2020-02-13 15:00:00,99.22,99.27,99.19,99.26,13719.0,91.9098,91.9561,91.882,91.9469,13719.0
2020-02-13 15:10:00,99.26,99.29,99.18,99.18,13742.0,91.9469,91.9747,91.8728,91.8728,13742.0
2020-02-13 15:20:00,99.18,99.35,99.17,99.32,44631.0,91.8728,92.0302,91.8635,92.0025,44631.0
2020-02-13 15:30:00,99.31,99.31,99.08,99.08,39939.0,91.9932,91.9932,91.7801,91.7801,39939.0
2020-02-13 15:40:00,99.08,99.13,98.99,99.1,32939.0,91.7801,91.8265,91.6968,91.7987,32939.0
2020-02-13 15:50:00,99.1,99.13,98.97,99.01,91266.0,91.7987,91.8265,91.6782,91.7153,91266.0
2020-02-14 09:30:00,99.19,100.48,99.06,99.97,55700.0,91.882,93.077,91.7616,92.6046,55700.0
2020-02-14 09:40:00,99.9,100.43,99.89,100.01,28794.0,92.5397,93.0307,92.5305,92.6416,28794.0
2020-02-14 09:50:00,100.02,100.2,99.79,100.2,25755.0,92.6509,92.8176,92.4378,92.8176,25755.0
2020-02-14 10:00:00,100.19,100.43,100.05,100.25,24801.0,92.8084,93.0307,92.6787,92.8639,24801.0
2020-02-14 10:10:00,100.23,100.65,100.22,100.61,22993.0,92.8454,93.2345,92.8361,93.1974,22993.0
2020-02-14 10:20:00,100.6,100.6,99.81,99.88,29838.0,93.1882,93.1882,92.4564,92.5212,29838.0
2020-02-14 10:30:00,99.82,99.91,99.67,99.69,16506.0,92.4656,92.549,92.3267,92.3452,16506.0
2020-02-14 10:40:00,99.64,99.72,99.47,99.57,11948.0,92.2989,92.373,92.1414,92.234,11948.0
2020-02-14 10:50:00,99.59,99.74,99.56,99.66,28346.0,92.2526,92.3915,92.2248,92.3174,28346.0
2020-02-14 11:00:00,99.66,99.76,99.58,99.72,19682.0,92.3174,92.41,92.2433,92.373,19682.0
2020-02-14 11:10:00,99.71,99.89,99.64,99.78,16576.0,92.3637,92.5305,92.2989,92.4286,16576.0
2020-02-14 11:20:00,99.78,99.87,99.69,99.77,11626.0,92.4286,92.5119,92.3452,92.4193,11626.0
2020-02-14 11:30:00,99.77,99.88,99.71,99.88,11562.0,92.4193,92.5212,92.3637,92.5212,11562.0
2020-02-14 11:40:00,99.89,99.98,99.84,99.96,17508.0,92.5305,92.6138,92.4841,92.5953,17508.0
2020-02-14 11:50:00,99.96,100.13,99.95,100.12,13636.0,92.5953,92.7528,92.586,92.7435,13636.0
2020-02-14 12:00:00,100.11,100.31,100.11,100.16,13381.0,92.7343,92.9195,92.7343,92.7806,13381.0
2020-02-14 12:10:00,100.15,100.25,100.14,100.24,20872.0,92.7713,92.8639,92.762,92.8547,20872.0
2020-02-14 12:20:00,100.26,100.3,100.19,100.23,11014.0,92.8732,92.9103,92.8084,92.8454,11014.0
2020-02-14 12:30:00,100.21,100.34,100.18,100.34,15551.0,92.8269,92.9473,92.7991,92.9473,15551.0
2020-02-14 12:40:00,100.36,100.36,100.24,100.33,14590.0,92.9658,92.9658,92.8547,92.938,14590.0
2020-02-14 12:50:00,100.32,100.34,100.23,100.3,12030.0,92.9288,92.9473,92.8454,92.9103,12030.0
2020-02-14 13:00:00,100.29,100.38,100.27,100.28,11929.0,92.901,92.9844,92.8825,92.8917,11929.0
2020-02-14 13:10:00,100.3,100.37,100.3,100.34,8028.0,92.9103,92.9751,92.9103,92.9473,8028.0
2020-02-14 13:20:00,100.34,100.41,100.33,100.37,9769.0,92.9473,93.0122,92.938,92.9751,9769.0
2020-02-14 13:30:00,100.36,100.38,100.31,100.33,13774.0,92.9658,92.9844,92.9195,92.938,13774.0
2020-02-14 13:40:00,100.33,100.38,100.32,100.37,13177.0,92.938,92.9844,92.9288,92.9751,13177.0
2020-02-14 13:50:00,100.37,100.48,100.34,100.48,59002.0,92.9751,93.077,92.9473,93.077,59002.0
2020-02-14 14:00:00,100.48,100.62,100.45,100.59,21685.0,93.077,93.2067,93.0492,93.1789,21685.0
2020-02-14 14:10:00,100.58,100.66,100.32,100.33,19709.0,93.1696,93.2437,92.9288,92.938,19709.0
2020-02-14 14:20:00,100.34,100.46,100.34,100.42,15052.0,92.9473,93.0585,92.9473,93.0214,15052.0
2020-02-14 14:30:00,100.42,100.42,100.31,100.32,9773.0,93.0214,93.0214,92.9195,92.9288,9773.0
2020-02-14 14:40:00,100.32,100.32,100.18,100.18,12374.0,92.9288,92.9288,92.7991,92.7991,12374.0
2020-02-14 14:50:00,100.2,100.26,100.17,100.2,26326.0,92.8176,92.8732,92.7898,92.8176,26326.0
2020-02-14 15:00:00,100.2,100.26,100.17,100.23,19860.0,92.8176,92.8732,92.7898,92.8454,19860.0
2020-02-14 15:10:00,100.22,100.25,100.16,100.21,18932.0,92.8361,92.8639,92.7806,92.8269,18932.0
2020-02-14 15:20:00,100.22,100.36,100.21,100.34,28950.0,92.8361,92.9658,92.8269,92.9473,28950.0
2020-02-14 15:30:00,100.34,100.35,100.2,100.31,32768.0,92.9473,92.9566,92.8176,92.9195,32768.0
2020-02-14 15:40:00,100.31,100.42,100.26,100.28,44179.0,92.9195,93.0214,92.8732,92.8917,44179.0
2020-02-14 15:50:00,100.28,100.46,100.24,100.43,132715.0,92.8917,93.0585,92.8547,93.0307,132715.0
2020-02-18 09:30:00,100.46,100.46,99.9,100.06,33535.0,93.0585,93.0585,92.5397,92.6879,33535.0
2020-02-18 09:40:00,100.11,100.42,100.09,100.36,6948.0,92.7343,93.0214,92.7157,92.9658,6948.0
2020-02-18 09:50:00,100.4,100.4,100.2,100.34,9275.0,93.0029,93.0029,92.8176,92.9473,9275.0
2020-02-18 10:00:00,100.31,100.32,100.16,100.21,10387.0,92.9195,92.9288,92.7806,92.8269,10387.0
2020-02-18 10:10:00,100.19,100.3,100.17,100.26,18541.0,92.8084,92.9103,92.7898,92.8732,18541.0
2020-02-18 10:20:00,100.26,100.27,99.99,100.0,13094.0,92.8732,92.8825,92.6231,92.6324,13094.0
2020-02-18 10:30:00,100.0,100.03,99.92,99.97,9165.0,92.6324,92.6601,92.5583,92.6046,9165.0
2020-02-18 10:40:00,99.98,100.02,99.93,100.0,9288.0,92.6138,92.6509,92.5675,92.6324,9288.0
2020-02-18 10:50:00,100.01,100.06,99.9,99.91,12741.0,92.6416,92.6879,92.5397,92.549,12741.0
2020-02-18 11:00:00,99.92,99.99,99.88,99.92,14466.0,92.5583,92.6231,92.5212,92.5583,14466.0
2020-02-18 11:10:00,99.92,99.96,99.82,99.83,15712.0,92.5583,92.5953,92.4656,92.4749,15712.0
2020-02-18 11:20:00,99.83,99.94,99.81,99.9,10800.0,92.4749,92.5768,92.4564,92.5397,10800.0
2020-02-18 11:30:00,99.88,100.02,99.88,99.99,10390.0,92.5212,92.6509,92.5212,92.6231,10390.0
2020-02-18 11:40:00,100.01,100.03,99.9,99.93,10458.0,92.6416,92.6601,92.5397,92.5675,10458.0
2020-02-18 11:50:00,99.94,100.02,99.93,99.94,8433.0,92.5768,92.6509,92.5675,92.5768,8433.0
2020-02-18 12:00:00,99.97,100.04,99.97,100.02,8756.0,92.6046,92.6694,92.6046,92.6509,8756.0
2020-02-18 12:10:00,100.03,100.09,100.02,100.02,6400.0,92.6601,92.7157,92.6509,92.6509,6400.0
2020-02-18 12:20:00,100.05,100.15,100.04,100.15,11792.0,92.6787,92.7713,92.6694,92.7713,11792.0
2020-02-18 12:30:00,100.16,100.21,100.12,100.2,8724.0,92.7806,92.8269,92.7435,92.8176,8724.0
2020-02-18 12:40:00,100.21,100.21,100.08,100.1,5856.0,92.8269,92.8269,92.7065,92.725,5856.0
2020-02-18 12:50:00,100.09,100.14,100.07,100.12,7492.0,92.7157,92.762,92.6972,92.7435,7492.0
2020-02-18 13:00:00,100.13,100.17,100.12,100.17,5564.0,92.7528,92.7898,92.7435,92.7898,5564.0
2020-02-18 13:10:00,100.17,100.17,100.04,100.04,4971.0,92.7898,92.7898,92.6694,92.6694,4971.0
2020-02-18 13:20:00,100.04,100.1,100.03,100.1,7107.0,92.6694,92.725,92.6601,92.725,7107.0
2020-02-18 13:30:00,100.11,100.16,100.1,100.11,7417.0,92.7343,92.7806,92.725,92.7343,7417.0
2020-02-18 13:40:00,100.12,100.25,100.12,100.23,10207.0,92.7435,92.8639,92.7435,92.8454,10207.0
2020-02-18 13:50:00,100.23,100.27,100.19,100.22,7413.0,92.8454,92.8825,92.8084,92.8361,7413.0
2020-02-18 14:00:00,100.21,100.25,100.19,100.22,9085.0,92.8269,92.8639,92.8084,92.8361,9085.0
2020-02-18 14:10:00,100.21,100.31,100.21,100.31,7438.0,92.8269,92.9195,92.8269,92.9195,7438.0
2020-02-18 14:20:00,100.3,100.3,100.23,100.24,16906.0,92.9103,92.9103,92.8454,92.8547,16906.0
2020-02-18 14:30:00,100.23,100.23,100.17,100.18,13940.0,92.8454,92.8454,92.7898,92.7991,13940.0
2020-02-18 14:40:00,100.2,100.25,100.2,100.2,7203.0,92.8176,92.8639,92.8176,92.8176,7203.0
2020-02-18 14:50:00,100.19,100.21,100.17,100.2,11475.0,92.8084,92.8269,92.7898,92.8176,11475.0
2020-02-18 15:00:00,100.21,100.24,100.16,100.23,13082.0,92.8269,92.8547,92.7806,92.8454,13082.0
2020-02-18 15:10:00,100.23,100.37,100.23,100.3,22795.0,92.8454,92.9751,92.8454,92.9103,22795.0
2020-02-18 15:20:00,100.3,100.32,100.26,100.31,15048.0,92.9103,92.9288,92.8732,92.9195,15048.0
2020-02-18 15:30:00,100.31,100.32,100.26,100.3,21380.0,92.9195,92.9288,92.8732,92.9103,21380.0
2020-02-18 15:40:00,100.3,100.3,100.19,100.22,33019.0,92.9103,92.9103,92.8084,92.8361,33019.0
2020-02-18 15:50:00,100.21,100.27,100.12,100.27,124199.0,92.8269,92.8825,92.7435,92.8825,124199.0
2020-02-19 09:30:00,100.49,100.65,100.23,100.55,19571.0,93.0863,93.2345,92.8454,93.1418,19571.0
2020-02-19 09:40:00,100.64,100.73,100.59,100.63,6988.0,93.2252,93.3086,93.1789,93.2159,6988.0
2020-02-19 09:50:00,100.64,100.69,100.51,100.55,7803.0,93.2252,93.2715,93.1048,93.1418,7803.0
2020-02-19 10:00:00,100.55,100.74,100.54,100.7,11310.0,93.1418,93.3178,93.1326,93.2808,11310.0
2020-02-19 10:10:00,100.71,100.73,100.58,100.73,6999.0,93.29,93.3086,93.1696,93.3086,6999.0
2020-02-19 10:20:00,100.77,100.83,100.71,100.73,6110.0,93.3456,93.4012,93.29,93.3086,6110.0
2020-02-19 10:30:00,100.68,100.89,100.68,100.87,10286.0,93.2623,93.4568,93.2623,93.4383,10286.0
2020-02-19 10:40:00,100.88,100.88,100.82,100.85,5183.0,93.4475,93.4475,93.3919,93.4197,5183.0
2020-02-19 10:50:00,100.85,100.91,100.83,100.84,11310.0,93.4197,93.4753,93.4012,93.4105,11310.0
2020-02-19 11:00:00,100.84,100.85,100.73,100.76,43194.0,93.4105,93.4197,93.3086,93.3364,43194.0
2020-02-19 11:10:00,100.76,100.76,100.65,100.65,16204.0,93.3364,93.3364,93.2345,93.2345,16204.0
2020-02-19 11:20:00,100.64,100.69,100.55,100.59,8692.0,93.2252,93.2715,93.1418,93.1789,8692.0
2020-02-19 11:30:00,100.59,100.71,100.53,100.63,5956.0,93.1789,93.29,93.1233,93.2159,5956.0
2020-02-19 11:40:00,100.63,100.63,100.44,100.47,6274.0,93.2159,93.2159,93.0399,93.0677,6274.0
2020-02-19 11:50:00,100.44,100.47,100.37,100.39,6725.0,93.0399,93.0677,92.9751,92.9936,6725.0
2020-02-19 12:00:00,100.39,100.42,100.32,100.34,6982.0,92.9936,93.0214,92.9288,92.9473,6982.0
2020-02-19 12:10:00,100.34,100.35,100.28,100.31,9282.0,92.9473,92.9566,92.8917,92.9195,9282.0
2020-02-19 12:20:00,100.28,100.31,100.23,100.25,5746.0,92.8917,92.9195,92.8454,92.8639,5746.0
2020-02-19 12:30:00,100.25,100.35,100.25,100.34,3197.0,92.8639,92.9566,92.8639,92.9473,3197.0
2020-02-19 12:40:00,100.33,100.35,100.28,100.35,3072.0,92.938,92.9566,92.8917,92.9566,3072.0
2020-02-19 12:50:00,100.35,100.35,100.21,100.22,6276.0,92.9566,92.9566,92.8269,92.8361,6276.0
2020-02-19 13:00:00,100.22,100.26,100.21,100.22,6534.0,92.8361,92.8732,92.8269,92.8361,6534.0
2020-02-19 13:10:00,100.22,100.23,100.07,100.07,11735.0,92.8361,92.8454,92.6972,92.6972,11735.0
2020-02-19 13:20:00,100.07,100.09,100.03,100.04,6885.0,92.6972,92.7157,92.6601,92.6694,6885.0
2020-02-19 13:30:00,100.04,100.12,100.04,100.05,8384.0,92.6694,92.7435,92.6694,92.6787,8384.0
2020-02-19 13:40:00,100.07,100.07,99.96,100.02,6821.0,92.6972,92.6972,92.5953,92.6509,6821.0
2020-02-19 13:50:00,100.04,100.1,100.04,100.1,5936.0,92.6694,92.725,92.6694,92.725,5936.0
2020-02-19 14:00:00,100.11,100.19,100.09,100.16,3032.0,92.7343,92.8084,92.7157,92.7806,3032.0
2020-02-19 14:10:00,100.16,100.27,100.16,100.24,4500.0,92.7806,92.8825,92.7806,92.8547,4500.0
2020-02-19 14:20:00,100.22,100.25,100.18,100.23,2966.0,92.8361,92.8639,92.7991,92.8454,2966.0
2020-02-19 14:30:00,100.23,100.26,100.22,100.26,6129.0,92.8454,92.8732,92.8361,92.8732,6129.0
2020-02-19 14:40:00,100.25,100.34,100.25,100.3,6642.0,92.8639,92.9473,92.8639,92.9103,6642.0
2020-02-19 14:50:00,100.29,100.29,100.19,100.23,7325.0,92.901,92.901,92.8084,92.8454,7325.0
2020-02-19 15:00:00,100.24,100.25,100.19,100.2,6660.0,92.8547,92.8639,92.8084,92.8176,6660.0
2020-02-19 15:10:00,100.2,100.22,100.18,100.19,6625.0,92.8176,92.8361,92.7991,92.8084,6625.0
2020-02-19 15:20:00,100.19,100.19,100.08,100.1,10792.0,92.8084,92.8084,92.7065,92.725,10792.0
2020-02-19 15:30:00,100.11,100.12,100.07,100.08,16438.0,92.7343,92.7435,92.6972,92.7065,16438.0
2020-02-19 15:40:00,100.07,100.09,100.01,100.03,27763.0,92.6972,92.7157,92.6416,92.6601,27763.0
2020-02-19 15:50:00,100.02,100.05,99.95,100.02,71412.0,92.6509,92.6787,92.586,92.6509,71412.0
2020-02-20 09:30:00,99.55,99.89,99.53,99.58,19753.0,92.2155,92.5305,92.197,92.2433,19753.0
2020-02-20 09:40:00,99.61,99.77,99.6,99.73,13243.0,92.2711,92.4193,92.2618,92.3823,13243.0
2020-02-20 09:50:00,99.76,99.9,99.76,99.87,13065.0,92.41,92.5397,92.41,92.5119,13065.0
2020-02-20 10:00:00,99.84,99.89,99.67,99.78,34351.0,92.4841,92.5305,92.3267,92.4286,34351.0
2020-02-20 10:10:00,99.79,99.82,99.5,99.5,18660.0,92.4378,92.4656,92.1692,92.1692,18660.0
2020-02-20 10:20:00,99.51,99.56,99.45,99.5,22809.0,92.1785,92.2248,92.1229,92.1692,22809.0
2020-02-20 10:30:00,99.5,99.59,99.42,99.43,11907.0,92.1692,92.2526,92.0951,92.1044,11907.0
2020-02-20 10:40:00,99.44,99.5,99.4,99.42,6971.0,92.1136,92.1692,92.0766,92.0951,6971.0
2020-02-20 10:50:00,99.39,99.39,99.14,99.22,47213.0,92.0673,92.0673,91.8357,91.9098,47213.0
2020-02-20 11:00:00,99.2,99.22,99.12,99.17,11608.0,91.8913,91.9098,91.8172,91.8635,11608.0
2020-02-20 11:10:00,99.16,99.18,99.03,99.04,7923.0,91.8542,91.8728,91.7338,91.7431,7923.0
2020-02-20 11:20:00,99.02,99.17,98.86,98.86,15924.0,91.7246,91.8635,91.5763,91.5763,15924.0
2020-02-20 11:30:00,98.86,98.89,98.47,98.77,30597.0,91.5763,91.6041,91.2151,91.493,30597.0
2020-02-20 11:40:00,98.75,98.88,98.74,98.76,15530.0,91.4745,91.5949,91.4652,91.4837,15530.0
2020-02-20 11:50:00,98.76,98.88,98.72,98.83,16895.0,91.4837,91.5949,91.4467,91.5486,16895.0
2020-02-20 12:00:00,98.82,98.82,98.71,98.72,25901.0,91.5393,91.5393,91.4374,91.4467,25901.0
2020-02-20 12:10:00,98.67,98.88,98.67,98.78,8714.0,91.4003,91.5949,91.4003,91.5022,8714.0
2020-02-20 12:20:00,98.74,98.74,98.67,98.68,7451.0,91.4652,91.4652,91.4003,91.4096,7451.0
2020-02-20 12:30:00,98.67,98.7,98.55,98.62,6554.0,91.4003,91.4281,91.2892,91.354,6554.0
2020-02-20 12:40:00,98.63,98.66,98.53,98.55,10814.0,91.3633,91.3911,91.2707,91.2892,10814.0
2020-02-20 12:50:00,98.56,98.65,98.54,98.65,14833.0,91.2985,91.3818,91.2799,91.3818,14833.0
2020-02-20 13:00:00,98.66,98.85,98.64,98.85,5364.0,91.3911,91.5671,91.3726,91.5671,5364.0
2020-02-20 13:10:00,98.85,98.94,98.77,98.78,23001.0,91.5671,91.6505,91.493,91.5022,23001.0
2020-02-20 13:20:00,98.8,98.89,98.79,98.86,7547.0,91.5208,91.6041,91.5115,91.5763,7547.0
2020-02-20 13:30:00,98.86,98.9,98.83,98.86,7857.0,91.5763,91.6134,91.5486,91.5763,7857.0
2020-02-20 13:40:00,98.87,98.88,98.78,98.85,7448.0,91.5856,91.5949,91.5022,91.5671,7448.0
2020-02-20 13:50:00,98.85,98.85,98.8,98.82,5792.0,91.5671,91.5671,91.5208,91.5393,5792.0
2020-02-20 14:00:00,98.82,98.93,98.82,98.91,6261.0,91.5393,91.6412,91.5393,91.6227,6261.0
2020-02-20 14:10:00,98.92,98.98,98.88,98.9,9770.0,91.6319,91.6875,91.5949,91.6134,9770.0
2020-02-20 14:20:00,98.91,98.94,98.87,98.88,5687.0,91.6227,91.6505,91.5856,91.5949,5687.0
2020-02-20 14:30:00,98.88,99.02,98.88,99.02,11053.0,91.5949,91.7246,91.5949,91.7246,11053.0
2020-02-20 14:40:00,99.02,99.02,98.94,98.97,8992.0,91.7246,91.7246,91.6505,91.6782,8992.0
2020-02-20 14:50:00,98.96,98.98,98.87,98.97,8252.0,91.669,91.6875,91.5856,91.6782,8252.0
2020-02-20 15:00:00,98.97,98.98,98.91,98.93,11794.0,91.6782,91.6875,91.6227,91.6412,11794.0
2020-02-20 15:10:00,98.93,98.98,98.85,98.97,11108.0,91.6412,91.6875,91.5671,91.6782,11108.0
2020-02-20 15:20:00,98.97,99.04,98.96,99.03,14058.0,91.6782,91.7431,91.669,91.7338,14058.0
2020-02-20 15:30:00,99.04,99.1,98.97,98.98,45937.0,91.7431,91.7987,91.6782,91.6875,45937.0
2020-02-20 15:40:00,98.98,99.02,98.92,98.94,31731.0,91.6875,91.7246,91.6319,91.6505,31731.0
2020-02-20 15:50:00,98.92,99.19,98.9,99.1,104585.0,91.6319,91.882,91.6134,91.7987,104585.0
2020-02-21 09:30:00,99.11,99.6,99.11,99.27,53889.0,91.8079,92.2618,91.8079,91.9561,53889.0
2020-02-21 09:40:00,99.25,99.28,99.11,99.17,6211.0,91.9376,91.9654,91.8079,91.8635,6211.0
2020-02-21 09:50:00,99.18,99.19,98.95,98.97,11083.0,91.8728,91.882,91.6597,91.6782,11083.0
2020-02-21 10:00:00,98.98,99.12,98.9,99.09,13572.0,91.6875,91.8172,91.6134,91.7894,13572.0
2020-02-21 10:10:00,99.07,99.13,99.0,99.09,8801.0,91.7709,91.8265,91.706,91.7894,8801.0
2020-02-21 10:20:00,99.05,99.11,98.91,98.96,8506.0,91.7524,91.8079,91.6227,91.669,8506.0
2020-02-21 10:30:00,98.95,98.98,98.91,98.91,6759.0,91.6597,91.6875,91.6227,91.6227,6759.0
2020-02-21 10:40:00,98.9,98.99,98.82,98.95,10798.0,91.6134,91.6968,91.5393,91.6597,10798.0
2020-02-21 10:50:00,98.94,99.08,98.93,99.05,7429.0,91.6505,91.7801,91.6412,91.7524,7429.0
2020-02-21 11:00:00,99.07,99.1,99.04,99.08,11168.0,91.7709,91.7987,91.7431,91.7801,11168.0
2020-02-21 11:10:00,99.1,99.1,99.05,99.09,6262.0,91.7987,91.7987,91.7524,91.7894,6262.0
2020-02-21 11:20:00,99.08,99.3,99.04,99.3,8017.0,91.7801,91.9839,91.7431,91.9839,8017.0
2020-02-21 11:30:00,99.32,99.37,99.29,99.37,7114.0,92.0025,92.0488,91.9747,92.0488,7114.0
2020-02-21 11:40:00,99.38,99.45,99.36,99.39,9108.0,92.058,92.1229,92.0395,92.0673,9108.0
2020-02-21 11:50:00,99.41,99.44,99.34,99.37,5755.0,92.0858,92.1136,92.021,92.0488,5755.0
2020-02-21 12:00:00,99.36,99.46,99.33,99.43,18036.0,92.0395,92.1321,92.0117,92.1044,18036.0
2020-02-21 12:10:00,99.43,99.48,99.43,99.47,5972.0,92.1044,92.1507,92.1044,92.1414,5972.0
2020-02-21 12:20:00,99.47,99.48,99.41,99.47,8050.0,92.1414,92.1507,92.0858,92.1414,8050.0
2020-02-21 12:30:00,99.46,99.56,99.46,99.56,4112.0,92.1321,92.2248,92.1321,92.2248,4112.0
2020-02-21 12:40:00,99.57,99.66,99.57,99.63,11583.0,92.234,92.3174,92.234,92.2896,11583.0
2020-02-21 12:50:00,99.6,99.6,99.47,99.49,4578.0,92.2618,92.2618,92.1414,92.1599,4578.0
2020-02-21 13:00:00,99.5,99.59,99.5,99.51,4529.0,92.1692,92.2526,92.1692,92.1785,4529.0
2020-02-21 13:10:00,99.53,99.58,99.51,99.53,5483.0,92.197,92.2433,92.1785,92.197,5483.0
2020-02-21 13:20:00,99.54,99.54,99.44,99.44,6367.0,92.2062,92.2062,92.1136,92.1136,6367.0
2020-02-21 13:30:00,99.38,99.47,99.38,99.47,4000.0,92.058,92.1414,92.058,92.1414,4000.0
2020-02-21 13:40:00,99.5,99.55,99.46,99.51,5464.0,92.1692,92.2155,92.1321,92.1785,5464.0
2020-02-21 13:50:00,99.51,99.57,99.42,99.57,4445.0,92.1785,92.234,92.0951,92.234,4445.0
2020-02-21 14:00:00,99.57,99.58,99.5,99.54,6046.0,92.234,92.2433,92.1692,92.2062,6046.0
2020-02-21 14:10:00,99.53,99.71,99.53,99.63,5827.0,92.197,92.3637,92.197,92.2896,5827.0
2020-02-21 14:20:00,99.63,99.66,99.55,99.66,5125.0,92.2896,92.3174,92.2155,92.3174,5125.0
2020-02-21 14:30:00,99.69,99.71,99.57,99.59,3501.0,92.3452,92.3637,92.234,92.2526,3501.0
2020-02-21 14:40:00,99.58,99.63,99.43,99.44,6651.0,92.2433,92.2896,92.1044,92.1136,6651.0
2020-02-21 14:50:00,99.44,99.5,99.42,99.49,5643.0,92.1136,92.1692,92.0951,92.1599,5643.0
2020-02-21 15:00:00,99.5,99.52,99.42,99.43,10830.0,92.1692,92.1877,92.0951,92.1044,10830.0
2020-02-21 15:10:00,99.43,99.49,99.43,99.48,13586.0,92.1044,92.1599,92.1044,92.1507,13586.0
2020-02-21 15:20:00,99.48,99.5,99.42,99.48,10010.0,92.1507,92.1692,92.0951,92.1507,10010.0
2020-02-21 15:30:00,99.5,99.57,99.42,99.5,16637.0,92.1692,92.234,92.0951,92.1692,16637.0
2020-02-21 15:40:00,99.51,99.54,99.47,99.52,18968.0,92.1785,92.2062,92.1414,92.1877,18968.0
2020-02-21 15:50:00,99.54,99.59,99.41,99.43,98634.0,92.2062,92.2526,92.0858,92.1044,98634.0
2020-02-24 09:30:00,98.49,99.28,98.09,99.27,51274.0,91.2336,91.9654,90.8631,91.9561,51274.0
2020-02-24 09:40:00,99.21,99.49,98.99,99.25,29565.0,91.9006,92.1599,91.6968,91.9376,29565.0
2020-02-24 09:50:00,99.25,99.28,99.16,99.21,9026.0,91.9376,91.9654,91.8542,91.9006,9026.0
2020-02-24 10:00:00,99.18,99.31,99.05,99.23,16664.0,91.8728,91.9932,91.7524,91.9191,16664.0
2020-02-24 10:10:00,99.22,99.37,99.03,99.14,22096.0,91.9098,92.0488,91.7338,91.8357,22096.0
2020-02-24 10:20:00,99.13,99.13,98.83,98.92,9934.0,91.8265,91.8265,91.5486,91.6319,9934.0
2020-02-24 10:30:00,98.93,98.93,98.7,98.72,10540.0,91.6412,91.6412,91.4281,91.4467,10540.0
2020-02-24 10:40:00,98.71,98.94,98.68,98.94,9940.0,91.4374,91.6505,91.4096,91.6505,9940.0
2020-02-24 10:50:00,98.96,99.17,98.96,99.13,15505.0,91.669,91.8635,91.669,91.8265,15505.0
2020-02-24 11:00:00,99.14,99.18,99.0,99.08,25525.0,91.8357,91.8728,91.706,91.7801,25525.0
2020-02-24 11:10:00,99.06,99.26,99.06,99.26,7398.0,91.7616,91.9469,91.7616,91.9469,7398.0
2020-02-24 11:20:00,99.26,99.35,99.02,99.06,16370.0,91.9469,92.0302,91.7246,91.7616,16370.0
2020-02-24 11:30:00,99.03,99.18,98.97,99.12,7922.0,91.7338,91.8728,91.6782,91.8172,7922.0
2020-02-24 11:40:00,99.11,99.11,98.84,98.9,10243.0,91.8079,91.8079,91.5578,91.6134,10243.0
2020-02-24 11:50:00,98.9,98.97,98.84,98.95,12488.0,91.6134,91.6782,91.5578,91.6597,12488.0
2020-02-24 12:00:00,98.95,98.95,98.71,98.72,11606.0,91.6597,91.6597,91.4374,91.4467,11606.0
2020-02-24 12:10:00,98.72,98.78,98.65,98.77,37790.0,91.4467,91.5022,91.3818,91.493,37790.0
2020-02-24 12:20:00,98.76,98.85,98.74,98.78,9767.0,91.4837,91.5671,91.4652,91.5022,9767.0
2020-02-24 12:30:00,98.76,98.91,98.67,98.91,7381.0,91.4837,91.6227,91.4003,91.6227,7381.0
2020-02-24 12:40:00,98.91,98.95,98.88,98.91,7390.0,91.6227,91.6597,91.5949,91.6227,7390.0
2020-02-24 12:50:00,98.91,98.91,98.74,98.78,8725.0,91.6227,91.6227,91.4652,91.5022,8725.0
2020-02-24 13:00:00,98.77,98.77,98.56,98.63,7398.0,91.493,91.493,91.2985,91.3633,7398.0
2020-02-24 13:10:00,98.62,98.63,98.52,98.58,5319.0,91.354,91.3633,91.2614,91.317,5319.0
2020-02-24 13:20:00,98.61,98.77,98.54,98.77,8250.0,91.3448,91.493,91.2799,91.493,8250.0
2020-02-24 13:30:00,98.79,98.92,98.72,98.92,8179.0,91.5115,91.6319,91.4467,91.6319,8179.0
2020-02-24 13:40:00,98.89,99.0,98.84,98.99,6137.0,91.6041,91.706,91.5578,91.6968,6137.0
2020-02-24 13:50:00,98.99,99.01,98.89,99.0,10324.0,91.6968,91.7153,91.6041,91.706,10324.0
2020-02-24 14:00:00,98.98,99.03,98.76,98.79,11873.0,91.6875,91.7338,91.4837,91.5115,11873.0
2020-02-24 14:10:00,98.82,98.82,98.67,98.69,9633.0,91.5393,91.5393,91.4003,91.4189,9633.0
2020-02-24 14:20:00,98.79,99.05,98.78,99.05,5955.0,91.5115,91.7524,91.5022,91.7524,5955.0
2020-02-24 14:30:00,99.04,99.07,98.91,99.04,12315.0,91.7431,91.7709,91.6227,91.7431,12315.0
2020-02-24 14:40:00,99.05,99.1,99.03,99.08,10358.0,91.7524,91.7987,91.7338,91.7801,10358.0
2020-02-24 14:50:00,99.06,99.25,99.01,99.23,12885.0,91.7616,91.9376,91.7153,91.9191,12885.0
2020-02-24 15:00:00,99.24,99.32,99.19,99.27,16861.0,91.9284,92.0025,91.882,91.9561,16861.0
2020-02-24 15:10:00,99.29,99.3,99.13,99.29,22033.0,91.9747,91.9839,91.8265,91.9747,22033.0
2020-02-24 15:20:00,99.25,99.3,99.17,99.19,19191.0,91.9376,91.9839,91.8635,91.882,19191.0
2020-02-24 15:30:00,99.19,99.25,99.09,99.17,34133.0,91.882,91.9376,91.7894,91.8635,34133.0
2020-02-24 15:40:00,99.17,99.27,99.07,99.27,52334.0,91.8635,91.9561,91.7709,91.9561,52334.0
2020-02-24 15:50:00,99.23,99.27,98.9,98.92,111609.0,91.9191,91.9561,91.6134,91.6319,111609.0
2020-02-25 09:30:00,99.09,99.82,99.01,99.72,21200.0,91.7894,92.4656,91.7153,92.373,21200.0
2020-02-25 09:40:00,99.78,99.78,99.2,99.35,10128.0,92.4286,92.4286,91.8913,92.0302,10128.0
2020-02-25 09:50:00,99.29,99.45,99.13,99.43,12380.0,91.9747,92.1229,91.8265,92.1044,12380.0
2020-02-25 10:00:00,99.37,99.66,99.37,99.61,10914.0,92.0488,92.3174,92.0488,92.2711,10914.0
2020-02-25 10:10:00,99.56,99.58,99.25,99.41,9321.0,92.2248,92.2433,91.9376,92.0858,9321.0
2020-02-25 10:20:00,99.41,99.41,98.89,98.97,12204.0,92.0858,92.0858,91.6041,91.6782,12204.0
2020-02-25 10:30:00,99.0,99.14,98.83,99.06,15717.0,91.706,91.8357,91.5486,91.7616,15717.0
2020-02-25 10:40:00,99.03,99.2,98.8,98.81,12424.0,91.7338,91.8913,91.5208,91.53,12424.0
2020-02-25 10:50:00,98.8,99.02,98.61,99.02,11436.0,91.5208,91.7246,91.3448,91.7246,11436.0
2020-02-25 11:00:00,99.05,99.09,98.88,99.0,11017.0,91.7524,91.7894,91.5949,91.706,11017.0
2020-02-25 11:10:00,98.99,99.03,98.56,98.64,13629.0,91.6968,91.7338,91.2985,91.3726,13629.0
2020-02-25 11:20:00,98.64,98.9,98.48,98.9,11048.0,91.3726,91.6134,91.2243,91.6134,11048.0
2020-02-25 11:30:00,98.93,98.97,98.77,98.94,12370.0,91.6412,91.6782,91.493,91.6505,12370.0
2020-02-25 11:40:00,98.92,99.0,98.74,98.92,8183.0,91.6319,91.706,91.4652,91.6319,8183.0
2020-02-25 11:50:00,98.92,98.92,98.69,98.73,8057.0,91.6319,91.6319,91.4189,91.4559,8057.0
2020-02-25 12:00:00,98.73,98.86,98.71,98.73,9867.0,91.4559,91.5763,91.4374,91.4559,9867.0
2020-02-25 12:10:00,98.72,98.78,98.47,98.47,13164.0,91.4467,91.5022,91.2151,91.2151,13164.0
2020-02-25 12:20:00,98.48,98.49,98.3,98.36,14470.0,91.2243,91.2336,91.0576,91.1132,14470.0
2020-02-25 12:30:00,98.36,98.45,98.29,98.39,12412.0,91.1132,91.1966,91.0483,91.141,12412.0
2020-02-25 12:40:00,98.39,98.39,98.05,98.09,10409.0,91.141,91.141,90.826,90.8631,10409.0
2020-02-25 12:50:00,98.06,98.17,98.04,98.06,6723.0,90.8353,90.9372,90.8168,90.8353,6723.0
2020-02-25 13:00:00,98.06,98.2,97.95,98.15,10815.0,90.8353,90.965,90.7334,90.9187,10815.0
2020-02-25 13:10:00,98.17,98.27,97.98,98.04,13478.0,90.9372,91.0298,90.7612,90.8168,13478.0
2020-02-25 13:20:00,98.07,98.22,98.07,98.19,5596.0,90.8446,90.9835,90.8446,90.9557,5596.0
2020-02-25 13:30:00,98.13,98.17,98.06,98.11,10603.0,90.9001,90.9372,90.8353,90.8816,10603.0
2020-02-25 13:40:00,98.08,98.2,97.98,98.13,9523.0,90.8538,90.965,90.7612,90.9001,9523.0
2020-02-25 13:50:00,98.15,98.24,98.02,98.02,10322.0,90.9187,91.002,90.7982,90.7982,10322.0
2020-02-25 14:00:00,98.04,98.04,97.49,97.58,13371.0,90.8168,90.8168,90.3073,90.3907,13371.0
2020-02-25 14:10:00,97.61,97.88,97.55,97.63,10105.0,90.4184,90.6686,90.3629,90.437,10105.0
2020-02-25 14:20:00,97.57,97.69,97.4,97.45,11019.0,90.3814,90.4926,90.2239,90.2702,11019.0
2020-02-25 14:30:00,97.47,97.47,97.26,97.3,17870.0,90.2888,90.2888,90.0942,90.1313,17870.0
2020-02-25 14:40:00,97.3,97.45,97.2,97.45,49033.0,90.1313,90.2702,90.0387,90.2702,49033.0
2020-02-25 14:50:00,97.45,97.66,97.36,97.64,16275.0,90.2702,90.4648,90.1869,90.4462,16275.0
2020-02-25 15:00:00,97.64,97.8,97.58,97.7,23437.0,90.4462,90.5944,90.3907,90.5018,23437.0
2020-02-25 15:10:00,97.72,97.72,97.5,97.59,24226.0,90.5203,90.5203,90.3165,90.3999,24226.0
2020-02-25 15:20:00,97.59,97.59,97.17,97.25,151893.0,90.3999,90.3999,90.0109,90.085,151893.0
2020-02-25 15:30:00,97.26,97.32,96.93,97.0,73121.0,90.0942,90.1498,89.7885,89.8534,73121.0
2020-02-25 15:40:00,96.98,97.56,96.97,97.4,30920.0,89.8349,90.3721,89.8256,90.2239,30920.0
2020-02-25 15:50:00,97.31,97.38,97.01,97.05,116825.0,90.1405,90.2054,89.8627,89.8997,116825.0
2020-02-26 09:30:00,97.35,97.98,97.21,97.98,26117.0,90.1776,90.7612,90.0479,90.7612,26117.0
2020-02-26 09:40:00,97.9,98.13,97.61,97.67,12737.0,90.6871,90.9001,90.4184,90.474,12737.0
2020-02-26 09:50:00,97.68,97.68,97.34,97.41,6954.0,90.4833,90.4833,90.1683,90.2332,6954.0
2020-02-26 10:00:00,97.43,97.44,97.22,97.37,9439.0,90.2517,90.261,90.0572,90.1961,9439.0
2020-02-26 10:10:00,97.39,97.62,97.18,97.55,15336.0,90.2147,90.4277,90.0201,90.3629,15336.0
2020-02-26 10:20:00,97.56,97.77,97.5,97.66,14579.0,90.3721,90.5667,90.3165,90.4648,14579.0
2020-02-26 10:30:00,97.6,97.85,97.59,97.7,15982.0,90.4092,90.6408,90.3999,90.5018,15982.0
2020-02-26 10:40:00,97.71,98.05,97.68,98.02,7307.0,90.5111,90.826,90.4833,90.7982,7307.0
2020-02-26 10:50:00,98.05,98.13,98.01,98.09,10252.0,90.826,90.9001,90.789,90.8631,10252.0
2020-02-26 11:00:00,98.07,98.12,97.98,98.01,13927.0,90.8446,90.8909,90.7612,90.789,13927.0
2020-02-26 11:10:00,98.01,98.22,97.94,98.2,7406.0,90.789,90.9835,90.7241,90.965,7406.0
2020-02-26 11:20:00,98.22,98.33,98.19,98.33,23520.0,90.9835,91.0854,90.9557,91.0854,23520.0
2020-02-26 11:30:00,98.28,98.28,97.99,98.14,6878.0,91.0391,91.0391,90.7704,90.9094,6878.0
2020-02-26 11:40:00,98.18,98.19,97.94,97.94,12552.0,90.9464,90.9557,90.7241,90.7241,12552.0
2020-02-26 11:50:00,97.98,97.98,97.77,97.79,6998.0,90.7612,90.7612,90.5667,90.5852,6998.0
2020-02-26 12:00:00,97.82,97.82,97.43,97.48,9603.0,90.613,90.613,90.2517,90.298,9603.0
2020-02-26 12:10:00,97.44,97.45,97.22,97.35,8403.0,90.261,90.2702,90.0572,90.1776,8403.0
2020-02-26 12:20:00,97.36,97.45,97.33,97.44,5551.0,90.1869,90.2702,90.1591,90.261,5551.0
2020-02-26 12:30:00,97.46,97.71,97.46,97.62,7200.0,90.2795,90.5111,90.2795,90.4277,7200.0
2020-02-26 12:40:00,97.62,97.65,97.51,97.61,8767.0,90.4277,90.4555,90.3258,90.4184,8767.0
2020-02-26 12:50:00,97.62,97.67,97.4,97.6,7483.0,90.4277,90.474,90.2239,90.4092,7483.0
2020-02-26 13:00:00,97.63,97.79,97.55,97.57,6835.0,90.437,90.5852,90.3629,90.3814,6835.0
2020-02-26 13:10:00,97.56,97.66,97.53,97.58,7810.0,90.3721,90.4648,90.3443,90.3907,7810.0
2020-02-26 13:20:00,97.59,97.73,97.51,97.71,7446.0,90.3999,90.5296,90.3258,90.5111,7446.0
2020-02-26 13:30:00,97.67,97.7,97.17,97.17,12612.0,90.474,90.5018,90.0109,90.0109,12612.0
2020-02-26 13:40:00,97.19,97.44,97.1,97.35,16059.0,90.0294,90.261,89.946,90.1776,16059.0
2020-02-26 13:50:00,97.35,97.41,96.94,96.96,20434.0,90.1776,90.2332,89.7978,89.8163,20434.0
2020-02-26 14:00:00,96.96,97.14,96.84,97.08,18065.0,89.8163,89.9831,89.7052,89.9275,18065.0
2020-02-26 14:10:00,97.06,97.39,97.0,97.23,9017.0,89.909,90.2147,89.8534,90.0664,9017.0
2020-02-26 14:20:00,97.27,97.49,97.22,97.35,14516.0,90.1035,90.3073,90.0572,90.1776,14516.0
2020-02-26 14:30:00,97.35,97.49,97.2,97.36,13898.0,90.1776,90.3073,90.0387,90.1869,13898.0
2020-02-26 14:40:00,97.37,97.38,97.1,97.23,11714.0,90.1961,90.2054,89.946,90.0664,11714.0
2020-02-26 14:50:00,97.22,97.25,97.03,97.07,15070.0,90.0572,90.085,89.8812,89.9182,15070.0
2020-02-26 15:00:00,97.12,97.26,97.07,97.19,13238.0,89.9645,90.0942,89.9182,90.0294,13238.0
2020-02-26 15:10:00,97.29,97.62,97.23,97.5,19196.0,90.122,90.4277,90.0664,90.3165,19196.0
2020-02-26 15:20:00,97.5,97.57,97.18,97.26,20226.0,90.3165,90.3814,90.0201,90.0942,20226.0
2020-02-26 15:30:00,97.27,97.49,97.23,97.46,28509.0,90.1035,90.3073,90.0664,90.2795,28509.0
2020-02-26 15:40:00,97.45,97.53,97.38,97.45,50464.0,90.2702,90.3443,90.2054,90.2702,50464.0
2020-02-26 15:50:00,97.44,97.46,96.88,96.9,187000.0,90.261,90.2795,89.7422,89.7608,187000.0
2020-02-27 09:30:00,96.16,97.09,95.84,97.09,35474.0,89.0753,89.9368,88.7789,89.9368,35474.0
2020-02-27 09:40:00,97.13,97.24,96.33,96.5,18973.0,89.9738,90.0757,89.2328,89.3902,18973.0
2020-02-27 09:50:00,96.56,96.77,96.4,96.44,20327.0,89.4458,89.6403,89.2976,89.3346,20327.0
2020-02-27 10:00:00,96.49,96.55,96.02,96.15,35790.0,89.381,89.4365,88.9456,89.066,35790.0
2020-02-27 10:10:00,96.12,96.12,95.82,95.84,19549.0,89.0382,89.0382,88.7603,88.7789,19549.0
2020-02-27 10:20:00,95.81,95.87,95.02,95.05,34388.0,88.7511,88.8066,88.0193,88.0471,34388.0
2020-02-27 10:30:00,95.05,95.05,94.21,94.82,70211.0,88.0471,88.0471,87.2689,87.834,70211.0
2020-02-27 10:40:00,94.81,95.03,94.51,95.03,24889.0,87.8247,88.0285,87.5468,88.0285,24889.0
2020-02-27 10:50:00,94.95,95.23,94.9,95.08,24276.0,87.9544,88.2138,87.9081,88.0748,24276.0
2020-02-27 11:00:00,95.1,95.28,94.99,95.22,24340.0,88.0934,88.2601,87.9915,88.2045,24340.0
2020-02-27 11:10:00,95.2,95.24,94.77,95.24,16755.0,88.186,88.2231,87.7877,88.2231,16755.0
2020-02-27 11:20:00,95.24,95.28,94.99,95.11,21122.0,88.2231,88.2601,87.9915,88.1026,21122.0
2020-02-27 11:30:00,95.1,95.18,94.64,94.76,14274.0,88.0934,88.1675,87.6673,87.7784,14274.0
2020-02-27 11:40:00,94.8,94.89,94.53,94.84,11084.0,87.8155,87.8988,87.5654,87.8525,11084.0
2020-02-27 11:50:00,94.79,95.16,94.78,95.13,11439.0,87.8062,88.149,87.7969,88.1212,11439.0
2020-02-27 12:00:00,95.06,95.24,94.98,95.18,11318.0,88.0563,88.2231,87.9822,88.1675,11318.0
2020-02-27 12:10:00,95.21,95.34,95.13,95.27,16002.0,88.1953,88.3157,88.1212,88.2508,16002.0
2020-02-27 12:20:00,95.23,95.25,94.82,95.17,14228.0,88.2138,88.2323,87.834,88.1582,14228.0
2020-02-27 12:30:00,95.14,95.49,95.12,95.49,16357.0,88.1304,88.4546,88.1119,88.4546,16357.0
2020-02-27 12:40:00,95.44,95.44,95.14,95.31,16231.0,88.4083,88.4083,88.1304,88.2879,16231.0
2020-02-27 12:50:00,95.34,95.35,95.0,95.01,15817.0,88.3157,88.325,88.0007,88.01,15817.0
2020-02-27 13:00:00,95.01,95.39,94.95,95.3,12201.0,88.01,88.362,87.9544,88.2786,12201.0
2020-02-27 13:10:00,95.33,95.46,95.15,95.2,12872.0,88.3064,88.4268,88.1397,88.186,12872.0
2020-02-27 13:20:00,95.15,95.19,94.83,94.88,20957.0,88.1397,88.1767,87.8433,87.8896,20957.0
2020-02-27 13:30:00,94.91,95.01,94.49,94.56,12285.0,87.9174,88.01,87.5283,87.5932,12285.0
2020-02-27 13:40:00,94.57,94.66,93.93,94.14,19992.0,87.6024,87.6858,87.0096,87.2041,19992.0
2020-02-27 13:50:00,94.19,94.42,93.87,93.93,20471.0,87.2504,87.4635,86.954,87.0096,20471.0
2020-02-27 14:00:00,93.93,94.03,93.62,93.62,17013.0,87.0096,87.1022,86.7224,86.7224,17013.0
2020-02-27 14:10:00,93.64,93.8,93.44,93.46,26394.0,86.7409,86.8892,86.5557,86.5742,26394.0
2020-02-27 14:20:00,93.47,94.01,93.47,94.0,19804.0,86.5835,87.0837,86.5835,87.0744,19804.0
2020-02-27 14:30:00,93.96,94.02,93.8,93.9,15693.0,87.0374,87.0929,86.8892,86.9818,15693.0
2020-02-27 14:40:00,93.89,93.89,93.58,93.78,15357.0,86.9725,86.9725,86.6854,86.8706,15357.0
2020-02-27 14:50:00,93.78,93.79,93.39,93.45,17888.0,86.8706,86.8799,86.5094,86.5649,17888.0
2020-02-27 15:00:00,93.43,93.49,93.1,93.47,27944.0,86.5464,86.602,86.2407,86.5835,27944.0
2020-02-27 15:10:00,93.51,93.61,93.27,93.29,17610.0,86.6205,86.7132,86.3982,86.4167,17610.0
2020-02-27 15:20:00,93.29,93.36,93.09,93.09,20323.0,86.4167,86.4816,86.2315,86.2315,20323.0
2020-02-27 15:30:00,93.12,93.27,92.88,92.88,43023.0,86.2593,86.3982,86.0369,86.0369,43023.0
2020-02-27 15:40:00,92.88,92.92,92.59,92.64,46897.0,86.0369,86.074,85.7683,85.8146,46897.0
2020-02-27 15:50:00,92.62,92.64,91.33,91.4,226976.0,85.7961,85.8146,84.6011,84.666,226976.0
2020-02-28 09:30:00,90.05,90.64,89.46,90.38,114466.0,83.4154,83.962,82.8689,83.7211,114466.0
2020-02-28 09:40:00,90.35,90.47,88.94,88.94,57169.0,83.6933,83.8045,82.3872,82.3872,57169.0
2020-02-28 09:50:00,88.9,89.23,88.3,88.49,51280.0,82.3502,82.6559,81.7944,81.9704,51280.0
2020-02-28 10:00:00,88.57,88.61,87.64,87.99,70278.0,82.0445,82.0815,81.183,81.5072,70278.0
2020-02-28 10:10:00,88.01,88.08,87.27,87.29,82898.0,81.5257,81.5906,80.8403,80.8588,82898.0
2020-02-28 10:20:00,87.39,87.92,87.05,87.05,58720.0,80.9514,81.4424,80.6365,80.6365,58720.0
2020-02-28 10:30:00,87.01,88.07,86.96,87.72,50430.0,80.5994,81.5813,80.5531,81.2571,50430.0
2020-02-28 10:40:00,87.76,87.97,87.53,87.66,42790.0,81.2942,81.4887,81.0811,81.2015,42790.0
2020-02-28 10:50:00,87.65,88.52,87.65,88.22,42529.0,81.1923,81.9982,81.1923,81.7203,42529.0
2020-02-28 11:00:00,88.18,88.21,87.61,87.85,43267.0,81.6832,81.711,81.1552,81.3775,43267.0
2020-02-28 11:10:00,87.89,88.68,87.89,88.68,40954.0,81.4146,82.1464,81.4146,82.1464,40954.0
2020-02-28 11:20:00,88.68,88.95,88.55,88.9,34672.0,82.1464,82.3965,82.026,82.3502,34672.0
2020-02-28 11:30:00,88.96,89.19,88.58,89.19,41890.0,82.4057,82.6188,82.0537,82.6188,41890.0
2020-02-28 11:40:00,89.22,89.72,89.01,89.2,36140.0,82.6466,83.1098,82.4521,82.6281,36140.0
2020-02-28 11:50:00,89.2,89.48,88.77,89.17,49285.0,82.6281,82.8874,82.2297,82.6003,49285.0
2020-02-28 12:00:00,89.22,89.39,88.8,89.1,19226.0,82.6466,82.8041,82.2575,82.5354,19226.0
2020-02-28 12:10:00,89.13,89.6,89.04,89.6,21280.0,82.5632,82.9986,82.4799,82.9986,21280.0
2020-02-28 12:20:00,89.62,89.92,89.45,89.92,13430.0,83.0171,83.295,82.8596,83.295,13430.0
2020-02-28 12:30:00,89.94,90.28,89.79,90.11,17556.0,83.3135,83.6285,83.1746,83.471,17556.0
2020-02-28 12:40:00,90.07,90.4,89.67,89.89,30467.0,83.434,83.7397,83.0634,83.2672,30467.0
2020-02-28 12:50:00,89.88,90.65,89.87,90.59,21762.0,83.258,83.9712,83.2487,83.9157,21762.0
2020-02-28 13:00:00,90.6,90.61,90.2,90.44,46311.0,83.9249,83.9342,83.5544,83.7767,46311.0
2020-02-28 13:10:00,90.38,90.4,89.9,90.23,33765.0,83.7211,83.7397,83.2765,83.5822,33765.0
2020-02-28 13:20:00,90.21,90.24,89.98,90.03,17209.0,83.5637,83.5914,83.3506,83.3969,17209.0
2020-02-28 13:30:00,90.01,90.01,89.53,89.64,28405.0,83.3784,83.3784,82.9338,83.0356,28405.0
2020-02-28 13:40:00,89.62,89.64,89.12,89.51,30068.0,83.0171,83.0356,82.554,82.9152,30068.0
2020-02-28 13:50:00,89.56,89.64,89.21,89.56,23991.0,82.9615,83.0356,82.6373,82.9615,23991.0
2020-02-28 14:00:00,89.6,89.6,89.04,89.11,25107.0,82.9986,82.9986,82.4799,82.5447,25107.0
2020-02-28 14:10:00,89.22,89.76,89.22,89.62,37740.0,82.6466,83.1468,82.6466,83.0171,37740.0
2020-02-28 14:20:00,89.6,90.01,89.37,89.72,32723.0,82.9986,83.3784,82.7855,83.1098,32723.0
2020-02-28 14:30:00,89.73,90.37,89.69,89.92,50149.0,83.119,83.7119,83.082,83.295,50149.0
2020-02-28 14:40:00,89.93,90.53,89.82,90.31,30084.0,83.3043,83.8601,83.2024,83.6563,30084.0
2020-02-28 14:50:00,90.35,90.43,89.96,90.11,43529.0,83.6933,83.7674,83.3321,83.471,43529.0
2020-02-28 15:00:00,90.05,90.14,89.69,89.82,74107.0,83.4154,83.4988,83.082,83.2024,74107.0
2020-02-28 15:10:00,89.81,90.45,89.74,90.25,48322.0,83.1931,83.786,83.1283,83.6007,48322.0
2020-02-28 15:20:00,90.27,90.27,89.35,89.35,64474.0,83.6192,83.6192,82.767,82.767,64474.0
2020-02-28 15:30:00,89.31,89.68,89.19,89.35,71337.0,82.73,83.0727,82.6188,82.767,71337.0
2020-02-28 15:40:00,89.35,89.64,88.99,89.64,72302.0,82.767,83.0356,82.4335,83.0356,72302.0
2020-02-28 15:50:00,89.66,90.44,89.41,90.26,279936.0,83.0542,83.7767,82.8226,83.61,279936.0
2020-03-02 09:30:00,90.9,92.08,90.41,90.94,83013.0,84.2028,85.2959,83.7489,84.2399,83013.0
2020-03-02 09:40:00,91.05,91.89,91.01,91.48,57235.0,84.3418,85.1199,84.3047,84.7401,57235.0
2020-03-02 09:50:00,91.45,91.77,91.23,91.27,27167.0,84.7123,85.0087,84.5085,84.5456,27167.0
2020-03-02 10:00:00,91.23,91.23,90.4,90.45,44867.0,84.5085,84.5085,83.7397,83.786,44867.0
2020-03-02 10:10:00,90.43,91.2,90.39,91.2,59980.0,83.7674,84.4807,83.7304,84.4807,59980.0
2020-03-02 10:20:00,91.22,91.58,90.89,91.58,39244.0,84.4992,84.8327,84.1936,84.8327,39244.0
2020-03-02 10:30:00,91.58,92.31,91.52,92.22,33186.0,84.8327,85.5089,84.7771,85.4256,33186.0
2020-03-02 10:40:00,92.31,92.79,92.23,92.79,16847.0,85.5089,85.9536,85.4348,85.9536,16847.0
2020-03-02 10:50:00,92.84,92.96,92.21,92.21,24415.0,85.9999,86.111,85.4163,85.4163,24415.0
2020-03-02 11:00:00,92.17,92.5,92.03,92.23,27337.0,85.3792,85.6849,85.2496,85.4348,27337.0
2020-03-02 11:10:00,92.25,92.95,92.21,92.71,25933.0,85.4534,86.1018,85.4163,85.8795,25933.0
2020-03-02 11:20:00,92.77,93.09,92.69,92.9,19005.0,85.935,86.2315,85.8609,86.0555,19005.0
2020-03-02 11:30:00,92.98,93.2,92.82,93.15,38714.0,86.1296,86.3334,85.9814,86.287,38714.0
2020-03-02 11:40:00,93.15,93.15,92.7,92.81,22509.0,86.287,86.287,85.8702,85.9721,22509.0
2020-03-02 11:50:00,92.8,93.31,92.8,93.21,10021.0,85.9628,86.4353,85.9628,86.3426,10021.0
2020-03-02 12:00:00,93.25,93.28,93.01,93.02,11555.0,86.3797,86.4075,86.1574,86.1666,11555.0
2020-03-02 12:10:00,93.04,93.09,92.82,92.92,16273.0,86.1851,86.2315,85.9814,86.074,16273.0
2020-03-02 12:20:00,92.92,92.95,92.61,92.86,19402.0,86.074,86.1018,85.7868,86.0184,19402.0
2020-03-02 12:30:00,92.87,93.19,92.86,93.1,15526.0,86.0277,86.3241,86.0184,86.2407,15526.0
2020-03-02 12:40:00,93.17,93.28,92.96,93.26,12435.0,86.3056,86.4075,86.111,86.3889,12435.0
2020-03-02 12:50:00,93.32,93.35,93.15,93.33,8629.0,86.4445,86.4723,86.287,86.4538,8629.0
2020-03-02 13:00:00,93.34,93.43,92.99,93.05,11177.0,86.463,86.5464,86.1388,86.1944,11177.0
2020-03-02 13:10:00,93.08,93.21,92.97,92.97,11989.0,86.2222,86.3426,86.1203,86.1203,11989.0
2020-03-02 13:20:00,93.04,93.05,92.74,92.89,8290.0,86.1851,86.1944,85.9072,86.0462,8290.0
2020-03-02 13:30:00,92.96,93.59,92.88,93.56,25953.0,86.111,86.6946,86.0369,86.6668,25953.0
2020-03-02 13:40:00,93.56,93.6,93.18,93.21,24419.0,86.6668,86.7039,86.3148,86.3426,24419.0
2020-03-02 13:50:00,93.23,93.38,92.97,93.36,11591.0,86.3611,86.5001,86.1203,86.4816,11591.0
2020-03-02 14:00:00,93.37,93.73,93.32,93.73,13128.0,86.4908,86.8243,86.4445,86.8243,13128.0
2020-03-02 14:10:00,93.71,93.71,93.41,93.48,15918.0,86.8058,86.8058,86.5279,86.5927,15918.0
2020-03-02 14:20:00,93.5,93.56,93.11,93.11,11494.0,86.6113,86.6668,86.25,86.25,11494.0
2020-03-02 14:30:00,93.2,93.21,92.79,92.8,18010.0,86.3334,86.3426,85.9536,85.9628,18010.0
2020-03-02 14:40:00,92.71,92.82,92.38,92.78,17672.0,85.8795,85.9814,85.5738,85.9443,17672.0
2020-03-02 14:50:00,92.7,92.85,92.41,92.45,14144.0,85.8702,86.0091,85.6016,85.6386,14144.0
2020-03-02 15:00:00,92.51,92.99,92.51,92.92,17575.0,85.6942,86.1388,85.6942,86.074,17575.0
2020-03-02 15:10:00,92.89,92.97,92.76,92.8,14544.0,86.0462,86.1203,85.9258,85.9628,14544.0
2020-03-02 15:20:00,92.81,93.24,92.77,93.08,25784.0,85.9721,86.3704,85.935,86.2222,25784.0
2020-03-02 15:30:00,93.05,93.35,93.03,93.27,54957.0,86.1944,86.4723,86.1759,86.3982,54957.0
2020-03-02 15:40:00,93.27,93.91,93.26,93.85,43146.0,86.3982,86.991,86.3889,86.9355,43146.0
2020-03-02 15:50:00,93.84,94.29,93.77,94.08,97207.0,86.9262,87.3431,86.8614,87.1485,97207.0
2020-03-03 09:30:00,94.06,94.28,93.71,94.03,32569.0,87.13,87.3338,86.8058,87.1022,32569.0
2020-03-03 09:40:00,94.06,94.37,93.93,94.35,16027.0,87.13,87.4172,87.0096,87.3986,16027.0
2020-03-03 09:50:00,94.27,94.27,93.7,93.8,10582.0,87.3245,87.3245,86.7965,86.8892,10582.0
2020-03-03 10:00:00,94.03,95.69,94.03,95.38,31875.0,87.1022,88.6399,87.1022,88.3527,31875.0
2020-03-03 10:10:00,95.35,95.48,94.37,94.98,25861.0,88.325,88.4454,87.4172,87.9822,25861.0
2020-03-03 10:20:00,94.98,95.55,94.87,95.08,12598.0,87.9822,88.5102,87.8803,88.0748,12598.0
2020-03-03 10:30:00,95.01,95.46,94.83,95.34,19165.0,88.01,88.4268,87.8433,88.3157,19165.0
2020-03-03 10:40:00,95.29,95.55,94.83,94.87,20503.0,88.2694,88.5102,87.8433,87.8803,20503.0
2020-03-03 10:50:00,95.0,95.28,94.72,95.0,28723.0,88.0007,88.2601,87.7414,88.0007,28723.0
2020-03-03 11:00:00,94.97,95.15,94.44,94.48,17446.0,87.973,88.1397,87.482,87.5191,17446.0
2020-03-03 11:10:00,94.49,94.49,93.61,93.63,25409.0,87.5283,87.5283,86.7132,86.7317,25409.0
2020-03-03 11:20:00,93.59,93.77,92.62,92.9,31589.0,86.6946,86.8614,85.7961,86.0555,31589.0
2020-03-03 11:30:00,92.97,93.72,92.81,93.72,18775.0,86.1203,86.815,85.9721,86.815,18775.0
2020-03-03 11:40:00,93.66,93.67,93.34,93.34,18899.0,86.7595,86.7687,86.463,86.463,18899.0
2020-03-03 11:50:00,93.34,94.12,93.33,94.1,10872.0,86.463,87.1856,86.4538,87.167,10872.0
2020-03-03 12:00:00,94.07,94.37,93.96,94.37,14148.0,87.1393,87.4172,87.0374,87.4172,14148.0
2020-03-03 12:10:00,94.3,94.3,93.63,93.8,11737.0,87.3523,87.3523,86.7317,86.8892,11737.0
2020-03-03 12:20:00,93.73,93.94,93.48,93.67,24100.0,86.8243,87.0188,86.5927,86.7687,24100.0
2020-03-03 12:30:00,93.68,93.72,93.47,93.72,11574.0,86.778,86.815,86.5835,86.815,11574.0
2020-03-03 12:40:00,93.66,93.83,93.49,93.67,12443.0,86.7595,86.9169,86.602,86.7687,12443.0
2020-03-03 12:50:00,93.53,93.56,93.07,93.18,17355.0,86.639,86.6668,86.2129,86.3148,17355.0
2020-03-03 13:00:00,93.1,93.15,92.73,92.74,26106.0,86.2407,86.287,85.898,85.9072,26106.0
2020-03-03 13:10:00,92.77,92.9,92.47,92.65,34380.0,85.935,86.0555,85.6571,85.8239,34380.0
2020-03-03 13:20:00,92.55,92.74,92.08,92.38,23881.0,85.7312,85.9072,85.2959,85.5738,23881.0
2020-03-03 13:30:00,92.38,92.65,92.16,92.54,26149.0,85.5738,85.8239,85.37,85.722,26149.0
2020-03-03 13:40:00,92.55,92.55,91.94,91.94,20335.0,85.7312,85.7312,85.1662,85.1662,20335.0
2020-03-03 13:50:00,91.91,92.15,91.82,91.84,31070.0,85.1384,85.3607,85.055,85.0736,31070.0
2020-03-03 14:00:00,91.87,92.0,91.09,91.09,18259.0,85.1013,85.2218,84.3788,84.3788,18259.0
2020-03-03 14:10:00,91.12,91.54,90.98,91.05,23985.0,84.4066,84.7957,84.2769,84.3418,23985.0
2020-03-03 14:20:00,90.98,91.54,90.87,91.54,20302.0,84.2769,84.7957,84.175,84.7957,20302.0
2020-03-03 14:30:00,91.57,91.75,91.18,91.18,23321.0,84.8235,84.9902,84.4622,84.4622,23321.0
2020-03-03 14:40:00,91.09,91.64,90.79,91.54,37328.0,84.3788,84.8883,84.1009,84.7957,37328.0
2020-03-03 14:50:00,91.57,91.74,91.31,91.55,24855.0,84.8235,84.9809,84.5826,84.8049,24855.0
2020-03-03 15:00:00,91.52,91.99,91.45,91.72,48947.0,84.7771,85.2125,84.7123,84.9624,48947.0
2020-03-03 15:10:00,91.66,92.27,91.63,92.18,33808.0,84.9068,85.4719,84.879,85.3885,33808.0
2020-03-03 15:20:00,92.2,92.24,91.53,92.23,47873.0,85.407,85.4441,84.7864,85.4348,47873.0
2020-03-03 15:30:00,92.19,92.19,91.0,91.02,79138.0,85.3978,85.3978,84.2954,84.314,79138.0
2020-03-03 15:40:00,91.06,92.15,91.0,91.78,73260.0,84.351,85.3607,84.2954,85.018,73260.0
2020-03-03 15:50:00,91.7,91.7,90.92,91.3,157674.0,84.9439,84.9439,84.2213,84.5733,157674.0
2020-03-04 09:30:00,93.63,95.32,93.63,93.77,65844.0,86.7317,88.2972,86.7317,86.8614,65844.0
2020-03-04 09:40:00,93.72,94.04,93.56,93.56,18968.0,86.815,87.1115,86.6668,86.6668,18968.0
2020-03-04 09:50:00,93.56,94.11,93.52,94.1,33445.0,86.6668,87.1763,86.6298,87.167,33445.0
2020-03-04 10:00:00,94.23,94.23,93.72,94.05,38749.0,87.2875,87.2875,86.815,87.1207,38749.0
2020-03-04 10:10:00,94.07,94.46,93.98,94.45,29069.0,87.1393,87.5005,87.0559,87.4913,29069.0
2020-03-04 10:20:00,94.43,94.78,94.23,94.55,15350.0,87.4727,87.7969,87.2875,87.5839,15350.0
2020-03-04 10:30:00,94.5,94.56,94.25,94.33,10245.0,87.5376,87.5932,87.306,87.3801,10245.0
2020-03-04 10:40:00,94.36,94.58,94.2,94.58,10005.0,87.4079,87.6117,87.2597,87.6117,10005.0
2020-03-04 10:50:00,94.66,94.72,94.25,94.32,22710.0,87.6858,87.7414,87.306,87.3708,22710.0
2020-03-04 11:00:00,94.44,94.62,94.07,94.27,22187.0,87.482,87.6487,87.1393,87.3245,22187.0
2020-03-04 11:10:00,94.24,94.53,94.22,94.32,19648.0,87.2967,87.5654,87.2782,87.3708,19648.0
2020-03-04 11:20:00,94.35,94.38,94.15,94.32,8999.0,87.3986,87.4264,87.2134,87.3708,8999.0
2020-03-04 11:30:00,94.42,94.48,94.06,94.07,31961.0,87.4635,87.5191,87.13,87.1393,31961.0
2020-03-04 11:40:00,94.0,94.11,93.78,93.96,13019.0,87.0744,87.1763,86.8706,87.0374,13019.0
2020-03-04 11:50:00,94.01,94.26,93.98,94.11,9272.0,87.0837,87.3153,87.0559,87.1763,9272.0
2020-03-04 12:00:00,94.18,94.27,94.12,94.24,15227.0,87.2412,87.3245,87.1856,87.2967,15227.0
2020-03-04 12:10:00,94.23,94.4,94.1,94.22,10517.0,87.2875,87.4449,87.167,87.2782,10517.0
2020-03-04 12:20:00,94.25,94.45,94.17,94.4,22267.0,87.306,87.4913,87.2319,87.4449,22267.0
2020-03-04 12:30:00,94.45,94.62,94.35,94.43,12827.0,87.4913,87.6487,87.3986,87.4727,12827.0
2020-03-04 12:40:00,94.42,94.6,94.25,94.6,21041.0,87.4635,87.6302,87.306,87.6302,21041.0
2020-03-04 12:50:00,94.6,94.98,94.6,94.94,13672.0,87.6302,87.9822,87.6302,87.9452,13672.0
2020-03-04 13:00:00,95.03,95.18,95.03,95.09,11947.0,88.0285,88.1675,88.0285,88.0841,11947.0
2020-03-04 13:10:00,95.05,95.24,95.02,95.24,6871.0,88.0471,88.2231,88.0193,88.2231,6871.0
2020-03-04 13:20:00,95.23,95.24,95.09,95.11,8933.0,88.2138,88.2231,88.0841,88.1026,8933.0
2020-03-04 13:30:00,95.12,95.25,94.96,94.97,8330.0,88.1119,88.2323,87.9637,87.973,8330.0
2020-03-04 13:40:00,94.98,95.29,94.98,95.28,9038.0,87.9822,88.2694,87.9822,88.2601,9038.0
2020-03-04 13:50:00,95.29,95.39,95.22,95.27,10740.0,88.2694,88.362,88.2045,88.2508,10740.0
2020-03-04 14:00:00,95.25,95.33,95.05,95.21,10397.0,88.2323,88.3064,88.0471,88.1953,10397.0
2020-03-04 14:10:00,95.21,95.34,95.13,95.29,13908.0,88.1953,88.3157,88.1212,88.2694,13908.0
2020-03-04 14:20:00,95.25,95.42,95.18,95.39,14061.0,88.2323,88.3898,88.1675,88.362,14061.0
2020-03-04 14:30:00,95.37,95.44,95.15,95.15,10857.0,88.3435,88.4083,88.1397,88.1397,10857.0
2020-03-04 14:40:00,95.2,95.34,95.2,95.26,10246.0,88.186,88.3157,88.186,88.2416,10246.0
2020-03-04 14:50:00,95.3,95.47,95.12,95.42,16629.0,88.2786,88.4361,88.1119,88.3898,16629.0
2020-03-04 15:00:00,95.37,95.63,95.34,95.55,23518.0,88.3435,88.5843,88.3157,88.5102,23518.0
2020-03-04 15:10:00,95.55,95.75,95.52,95.57,18141.0,88.5102,88.6955,88.4824,88.5287,18141.0
2020-03-04 15:20:00,95.58,95.87,95.57,95.87,24764.0,88.538,88.8066,88.5287,88.8066,24764.0
2020-03-04 15:30:00,95.86,96.39,95.86,96.34,32442.0,88.7974,89.2883,88.7974,89.242,32442.0
2020-03-04 15:40:00,96.35,96.37,96.09,96.16,48403.0,89.2513,89.2698,89.0104,89.0753,48403.0
2020-03-04 15:50:00,96.17,96.62,96.17,96.52,150463.0,89.0845,89.5014,89.0845,89.4088,150463.0
2020-03-05 09:30:00,94.9,95.1,94.07,94.95,68818.0,87.9081,88.0934,87.1393,87.9544,68818.0
2020-03-05 09:40:00,94.99,95.4,94.86,95.0,30903.0,87.9915,88.3713,87.8711,88.0007,30903.0
2020-03-05 09:50:00,95.05,95.16,94.72,94.82,25890.0,88.0471,88.149,87.7414,87.834,25890.0
2020-03-05 10:00:00,94.94,95.16,94.88,94.95,15966.0,87.9452,88.149,87.8896,87.9544,15966.0
2020-03-05 10:10:00,95.03,95.46,94.97,95.46,10485.0,88.0285,88.4268,87.973,88.4268,10485.0
2020-03-05 10:20:00,95.44,95.56,95.03,95.11,11777.0,88.4083,88.5195,88.0285,88.1026,11777.0
2020-03-05 10:30:00,95.14,95.4,95.06,95.12,11710.0,88.1304,88.3713,88.0563,88.1119,11710.0
2020-03-05 10:40:00,95.18,95.41,95.1,95.33,11566.0,88.1675,88.3805,88.0934,88.3064,11566.0
2020-03-05 10:50:00,95.42,95.58,95.37,95.51,9383.0,88.3898,88.538,88.3435,88.4732,9383.0
2020-03-05 11:00:00,95.52,96.01,95.44,95.95,13060.0,88.4824,88.9363,88.4083,88.8807,13060.0
2020-03-05 11:10:00,95.93,96.4,95.91,96.28,29732.0,88.8622,89.2976,88.8437,89.1864,29732.0
2020-03-05 11:20:00,96.32,96.33,96.02,96.15,14693.0,89.2235,89.2328,88.9456,89.066,14693.0
2020-03-05 11:30:00,96.19,96.27,95.66,95.66,12738.0,89.1031,89.1772,88.6121,88.6121,12738.0
2020-03-05 11:40:00,95.67,95.67,95.38,95.54,10197.0,88.6214,88.6214,88.3527,88.501,10197.0
2020-03-05 11:50:00,95.57,95.64,95.23,95.26,8232.0,88.5287,88.5936,88.2138,88.2416,8232.0
2020-03-05 12:00:00,95.29,95.33,94.86,94.97,18593.0,88.2694,88.3064,87.8711,87.973,18593.0
2020-03-05 12:10:00,94.93,95.09,94.81,94.86,11051.0,87.9359,88.0841,87.8247,87.8711,11051.0
2020-03-05 12:20:00,94.89,94.96,94.6,94.79,19417.0,87.8988,87.9637,87.6302,87.8062,19417.0
2020-03-05 12:30:00,94.75,95.03,94.58,94.6,24753.0,87.7692,88.0285,87.6117,87.6302,24753.0
2020-03-05 12:40:00,94.57,94.62,94.17,94.44,13572.0,87.6024,87.6487,87.2319,87.482,13572.0
2020-03-05 12:50:00,94.44,94.6,94.34,94.56,8785.0,87.482,87.6302,87.3894,87.5932,8785.0
2020-03-05 13:00:00,94.49,94.69,94.36,94.36,13162.0,87.5283,87.7136,87.4079,87.4079,13162.0
2020-03-05 13:10:00,94.43,94.52,94.26,94.33,12279.0,87.4727,87.5561,87.3153,87.3801,12279.0
2020-03-05 13:20:00,94.32,94.75,94.28,94.75,7489.0,87.3708,87.7692,87.3338,87.7692,7489.0
2020-03-05 13:30:00,94.73,95.31,94.72,95.21,19020.0,87.7506,88.2879,87.7414,88.1953,19020.0
2020-03-05 13:40:00,95.24,95.42,95.09,95.38,12294.0,88.2231,88.3898,88.0841,88.3527,12294.0
2020-03-05 13:50:00,95.41,95.41,94.81,94.92,13659.0,88.3805,88.3805,87.8247,87.9266,13659.0
2020-03-05 14:00:00,94.9,94.93,94.45,94.54,12636.0,87.9081,87.9359,87.4913,87.5746,12636.0
2020-03-05 14:10:00,94.59,94.91,94.56,94.65,13915.0,87.6209,87.9174,87.5932,87.6765,13915.0
2020-03-05 14:20:00,94.67,94.73,94.14,94.3,18586.0,87.6951,87.7506,87.2041,87.3523,18586.0
2020-03-05 14:30:00,94.28,94.6,94.27,94.51,13781.0,87.3338,87.6302,87.3245,87.5468,13781.0
2020-03-05 14:40:00,94.51,94.61,94.35,94.47,13466.0,87.5468,87.6395,87.3986,87.5098,13466.0
2020-03-05 14:50:00,94.5,94.7,94.38,94.63,14801.0,87.5376,87.7228,87.4264,87.658,14801.0
2020-03-05 15:00:00,94.67,94.67,94.32,94.56,18386.0,87.6951,87.6951,87.3708,87.5932,18386.0
2020-03-05 15:10:00,94.55,94.58,94.18,94.27,26883.0,87.5839,87.6117,87.2412,87.3245,26883.0
2020-03-05 15:20:00,94.28,94.4,94.1,94.25,30532.0,87.3338,87.4449,87.167,87.306,30532.0
2020-03-05 15:30:00,94.21,94.8,94.12,94.43,51940.0,87.2689,87.8155,87.1856,87.4727,51940.0
2020-03-05 15:40:00,94.44,94.78,94.19,94.7,49875.0,87.482,87.7969,87.2504,87.7228,49875.0
2020-03-05 15:50:00,94.71,95.11,94.52,94.93,157473.0,87.7321,88.1026,87.5561,87.9359,157473.0
2020-03-06 09:30:00,92.9,92.97,92.14,92.3,43636.0,86.0555,86.1203,85.3515,85.4997,43636.0
2020-03-06 09:40:00,92.34,92.66,92.03,92.23,37497.0,85.5367,85.8331,85.2496,85.4348,37497.0
2020-03-06 09:50:00,92.17,92.63,92.0,92.51,20584.0,85.3792,85.8054,85.2218,85.6942,20584.0
2020-03-06 10:00:00,92.61,93.13,92.61,92.72,25752.0,85.7868,86.2685,85.7868,85.8887,25752.0
2020-03-06 10:10:00,92.73,93.42,92.69,93.24,22352.0,85.898,86.5371,85.8609,86.3704,22352.0
2020-03-06 10:20:00,93.31,93.95,93.27,93.91,37945.0,86.4353,87.0281,86.3982,86.991,37945.0
2020-03-06 10:30:00,93.83,94.14,93.45,93.94,32681.0,86.9169,87.2041,86.5649,87.0188,32681.0
2020-03-06 10:40:00,93.86,94.01,93.72,93.99,14961.0,86.9447,87.0837,86.815,87.0652,14961.0
2020-03-06 10:50:00,94.11,94.14,93.83,94.14,14492.0,87.1763,87.2041,86.9169,87.2041,14492.0
2020-03-06 11:00:00,94.04,94.3,93.83,93.88,17269.0,87.1115,87.3523,86.9169,86.9633,17269.0
2020-03-06 11:10:00,93.89,93.94,93.64,93.67,17312.0,86.9725,87.0188,86.7409,86.7687,17312.0
2020-03-06 11:20:00,93.65,94.21,93.65,94.2,21588.0,86.7502,87.2689,86.7502,87.2597,21588.0
2020-03-06 11:30:00,94.28,94.62,94.28,94.5,8300.0,87.3338,87.6487,87.3338,87.5376,8300.0
2020-03-06 11:40:00,94.52,94.56,93.9,93.9,11103.0,87.5561,87.5932,86.9818,86.9818,11103.0
2020-03-06 11:50:00,93.92,94.19,93.91,94.14,8742.0,87.0003,87.2504,86.991,87.2041,8742.0
2020-03-06 12:00:00,94.13,94.17,93.69,93.79,9125.0,87.1948,87.2319,86.7873,86.8799,9125.0
2020-03-06 12:10:00,93.72,93.78,93.41,93.44,10266.0,86.815,86.8706,86.5279,86.5557,10266.0
2020-03-06 12:20:00,93.43,93.58,93.24,93.24,7191.0,86.5464,86.6854,86.3704,86.3704,7191.0
2020-03-06 12:30:00,93.24,94.11,93.24,93.92,8530.0,86.3704,87.1763,86.3704,87.0003,8530.0
2020-03-06 12:40:00,93.97,94.26,93.93,94.01,6954.0,87.0466,87.3153,87.0096,87.0837,6954.0
2020-03-06 12:50:00,93.98,94.05,93.85,93.94,13789.0,87.0559,87.1207,86.9355,87.0188,13789.0
2020-03-06 13:00:00,93.94,94.34,93.94,94.19,14462.0,87.0188,87.3894,87.0188,87.2504,14462.0
2020-03-06 13:10:00,94.23,94.34,94.08,94.28,9009.0,87.2875,87.3894,87.1485,87.3338,9009.0
2020-03-06 13:20:00,94.35,94.61,94.32,94.33,7905.0,87.3986,87.6395,87.3708,87.3801,7905.0
2020-03-06 13:30:00,94.36,94.51,94.2,94.42,7867.0,87.4079,87.5468,87.2597,87.4635,7867.0
2020-03-06 13:40:00,94.47,94.5,94.0,94.06,9411.0,87.5098,87.5376,87.0744,87.13,9411.0
2020-03-06 13:50:00,94.0,94.11,93.73,93.84,12922.0,87.0744,87.1763,86.8243,86.9262,12922.0
2020-03-06 14:00:00,93.82,93.82,93.47,93.58,11861.0,86.9077,86.9077,86.5835,86.6854,11861.0
2020-03-06 14:10:00,93.53,93.67,93.42,93.49,11191.0,86.639,86.7687,86.5371,86.602,11191.0
2020-03-06 14:20:00,93.51,93.89,93.45,93.78,20129.0,86.6205,86.9725,86.5649,86.8706,20129.0
2020-03-06 14:30:00,93.76,93.85,93.36,93.4,16539.0,86.8521,86.9355,86.4816,86.5186,16539.0
2020-03-06 14:40:00,93.42,93.48,93.05,93.06,21322.0,86.5371,86.5927,86.1944,86.2037,21322.0
2020-03-06 14:50:00,93.08,93.17,92.88,93.04,20554.0,86.2222,86.3056,86.0369,86.1851,20554.0
2020-03-06 15:00:00,93.04,93.06,92.83,92.87,22217.0,86.1851,86.2037,85.9906,86.0277,22217.0
2020-03-06 15:10:00,92.87,93.75,92.85,93.75,29359.0,86.0277,86.8428,86.0091,86.8428,29359.0
2020-03-06 15:20:00,93.74,94.03,93.55,93.76,34733.0,86.8336,87.1022,86.6576,86.8521,34733.0
2020-03-06 15:30:00,93.76,94.78,93.56,94.24,64840.0,86.8521,87.7969,86.6668,87.2967,64840.0
2020-03-06 15:40:00,94.3,94.94,94.23,94.83,54157.0,87.3523,87.9452,87.2875,87.8433,54157.0
2020-03-06 15:50:00,94.87,95.87,94.87,95.52,149535.0,87.8803,88.8066,87.8803,88.4824,149535.0
2020-03-09 09:30:00,91.47,91.47,90.65,90.98,1343.0,84.7308,84.7308,83.9712,84.2769,1343.0
2020-03-09 09:40:00,90.3,91.01,90.3,90.99,22386.0,83.647,84.3047,83.647,84.2862,22386.0
2020-03-09 09:50:00,90.49,94.84,90.0,93.75,77892.0,83.823,87.8525,83.3691,86.8428,77892.0
2020-03-09 10:00:00,93.86,94.6,91.32,92.01,71492.0,86.9447,87.6302,84.5919,85.231,71492.0
2020-03-09 10:10:00,92.25,92.5,91.63,92.26,33240.0,85.4534,85.6849,84.879,85.4626,33240.0
2020-03-09 10:20:00,92.17,92.81,91.83,92.55,24670.0,85.3792,85.9721,85.0643,85.7312,24670.0
2020-03-09 10:30:00,92.61,92.81,92.17,92.64,40686.0,85.7868,85.9721,85.3792,85.8146,40686.0
2020-03-09 10:40:00,92.75,92.86,92.13,92.21,37579.0,85.9165,86.0184,85.3422,85.4163,37579.0
2020-03-09 10:50:00,92.17,92.21,91.46,91.56,19340.0,85.3792,85.4163,84.7216,84.8142,19340.0
2020-03-09 11:00:00,91.53,91.78,91.32,91.78,27769.0,84.7864,85.018,84.5919,85.018,27769.0
2020-03-09 11:10:00,91.84,92.92,91.84,92.71,25754.0,85.0736,86.074,85.0736,85.8795,25754.0
2020-03-09 11:20:00,92.68,92.92,92.52,92.68,13896.0,85.8517,86.074,85.7035,85.8517,13896.0
2020-03-09 11:30:00,92.57,93.36,92.45,93.05,14040.0,85.7498,86.4816,85.6386,86.1944,14040.0
2020-03-09 11:40:00,93.18,93.67,92.98,93.67,17936.0,86.3148,86.7687,86.1296,86.7687,17936.0
2020-03-09 11:50:00,93.53,93.68,92.81,92.87,14220.0,86.639,86.778,85.9721,86.0277,14220.0
2020-03-09 12:00:00,92.89,92.9,92.48,92.73,20710.0,86.0462,86.0555,85.6664,85.898,20710.0
2020-03-09 12:10:00,92.73,92.93,92.36,92.46,15396.0,85.898,86.0833,85.5552,85.6479,15396.0
2020-03-09 12:20:00,92.46,92.65,92.17,92.17,16671.0,85.6479,85.8239,85.3792,85.3792,16671.0
2020-03-09 12:30:00,92.22,92.41,91.88,92.29,17074.0,85.4256,85.6016,85.1106,85.4904,17074.0
2020-03-09 12:40:00,92.29,92.47,91.78,91.88,16823.0,85.4904,85.6571,85.018,85.1106,16823.0
2020-03-09 12:50:00,91.85,92.38,91.85,92.35,11151.0,85.0828,85.5738,85.0828,85.546,11151.0
2020-03-09 13:00:00,92.34,92.64,92.08,92.24,13805.0,85.5367,85.8146,85.2959,85.4441,13805.0
2020-03-09 13:10:00,92.24,92.61,92.24,92.29,17907.0,85.4441,85.7868,85.4441,85.4904,17907.0
2020-03-09 13:20:00,92.25,92.41,92.03,92.33,13999.0,85.4534,85.6016,85.2496,85.5275,13999.0
2020-03-09 13:30:00,92.27,92.29,91.78,91.91,15532.0,85.4719,85.4904,85.018,85.1384,15532.0
2020-03-09 13:40:00,91.92,91.99,91.51,91.83,15655.0,85.1477,85.2125,84.7679,85.0643,15655.0
2020-03-09 13:50:00,91.76,91.79,91.31,91.55,21645.0,84.9995,85.0272,84.5826,84.8049,21645.0
2020-03-09 14:00:00,91.63,91.64,91.0,91.12,46577.0,84.879,84.8883,84.2954,84.4066,46577.0
2020-03-09 14:10:00,91.15,92.11,91.0,92.0,22682.0,84.4344,85.3237,84.2954,85.2218,22682.0
2020-03-09 14:20:00,92.04,92.19,91.32,91.32,20142.0,85.2588,85.3978,84.5919,84.5919,20142.0
2020-03-09 14:30:00,91.2,91.66,91.0,91.57,28315.0,84.4807,84.9068,84.2954,84.8235,28315.0
2020-03-09 14:40:00,91.51,91.59,90.83,91.26,27284.0,84.7679,84.842,84.138,84.5363,27284.0
2020-03-09 14:50:00,91.21,92.07,91.21,91.67,27706.0,84.49,85.2866,84.49,84.9161,27706.0
2020-03-09 15:00:00,91.73,92.44,91.55,92.11,44622.0,84.9717,85.6294,84.8049,85.3237,44622.0
2020-03-09 15:10:00,92.01,92.34,91.72,92.0,42144.0,85.231,85.5367,84.9624,85.2218,42144.0
2020-03-09 15:20:00,91.96,92.76,91.88,92.45,43466.0,85.1847,85.9258,85.1106,85.6386,43466.0
2020-03-09 15:30:00,92.5,92.99,92.1,92.83,42707.0,85.6849,86.1388,85.3144,85.9906,42707.0
2020-03-09 15:40:00,92.98,93.57,92.73,93.21,54179.0,86.1296,86.6761,85.898,86.3426,54179.0
2020-03-09 15:50:00,93.12,93.23,91.98,92.03,164364.0,86.2593,86.3611,85.2032,85.2496,164364.0
2020-03-10 09:30:00,93.81,94.06,92.72,93.85,39167.0,86.8984,87.13,85.8887,86.9355,39167.0
2020-03-10 09:40:00,93.88,93.89,92.71,93.17,23892.0,86.9633,86.9725,85.8795,86.3056,23892.0
2020-03-10 09:50:00,93.09,93.38,92.95,93.12,30871.0,86.2315,86.5001,86.1018,86.2593,30871.0
2020-03-10 10:00:00,93.21,93.85,93.12,93.81,9035.0,86.3426,86.9355,86.2593,86.8984,9035.0
2020-03-10 10:10:00,93.76,94.11,93.63,93.95,16046.0,86.8521,87.1763,86.7317,87.0281,16046.0
2020-03-10 10:20:00,93.96,94.02,92.86,92.89,12825.0,87.0374,87.0929,86.0184,86.0462,12825.0
2020-03-10 10:30:00,92.89,92.93,92.32,92.32,18902.0,86.0462,86.0833,85.5182,85.5182,18902.0
2020-03-10 10:40:00,92.31,92.43,92.03,92.09,16871.0,85.5089,85.6201,85.2496,85.3051,16871.0
2020-03-10 10:50:00,92.1,92.13,91.76,91.89,22863.0,85.3144,85.3422,84.9995,85.1199,22863.0
2020-03-10 11:00:00,91.94,92.43,91.76,92.25,14249.0,85.1662,85.6201,84.9995,85.4534,14249.0
2020-03-10 11:10:00,92.25,92.25,91.6,91.67,40383.0,85.4534,85.4534,84.8512,84.9161,40383.0
2020-03-10 11:20:00,91.56,91.58,90.6,90.6,34992.0,84.8142,84.8327,83.9249,83.9249,34992.0
2020-03-10 11:30:00,90.76,90.77,90.19,90.65,15263.0,84.0731,84.0824,83.5451,83.9712,15263.0
2020-03-10 11:40:00,90.68,91.47,90.49,91.27,37952.0,83.999,84.7308,83.823,84.5456,37952.0
2020-03-10 11:50:00,91.33,91.39,90.7,90.95,21714.0,84.6011,84.6567,84.0175,84.2491,21714.0
2020-03-10 12:00:00,91.01,91.58,91.01,91.3,15091.0,84.3047,84.8327,84.3047,84.5733,15091.0
2020-03-10 12:10:00,91.43,92.11,91.38,92.04,11225.0,84.6938,85.3237,84.6474,85.2588,11225.0
2020-03-10 12:20:00,91.98,92.0,91.14,91.19,21020.0,85.2032,85.2218,84.4251,84.4714,21020.0
2020-03-10 12:30:00,91.14,91.19,90.32,90.94,25096.0,84.4251,84.4714,83.6655,84.2399,25096.0
2020-03-10 12:40:00,90.95,91.2,90.54,90.98,22259.0,84.2491,84.4807,83.8693,84.2769,22259.0
2020-03-10 12:50:00,90.99,91.35,90.82,91.04,25441.0,84.2862,84.6197,84.1287,84.3325,25441.0
2020-03-10 13:00:00,91.04,91.2,90.46,91.13,33243.0,84.3325,84.4807,83.7952,84.4159,33243.0
2020-03-10 13:10:00,91.27,91.67,90.89,91.46,37992.0,84.5456,84.9161,84.1936,84.7216,37992.0
2020-03-10 13:20:00,91.45,91.7,91.2,91.29,95920.0,84.7123,84.9439,84.4807,84.5641,95920.0
2020-03-10 13:30:00,91.28,91.32,90.42,90.51,18579.0,84.5548,84.5919,83.7582,83.8415,18579.0
2020-03-10 13:40:00,90.69,90.69,90.0,90.15,27141.0,84.0083,84.0083,83.3691,83.5081,27141.0
2020-03-10 13:50:00,90.16,90.27,90.0,90.21,38045.0,83.5173,83.6192,83.3691,83.5637,38045.0
2020-03-10 14:00:00,90.2,90.48,90.0,90.39,16566.0,83.5544,83.8138,83.3691,83.7304,16566.0
2020-03-10 14:10:00,90.38,90.74,90.3,90.58,16011.0,83.7211,84.0546,83.647,83.9064,16011.0
2020-03-10 14:20:00,90.58,90.71,90.17,90.59,27360.0,83.9064,84.0268,83.5266,83.9157,27360.0
2020-03-10 14:30:00,90.56,91.06,90.55,90.88,17765.0,83.8879,84.351,83.8786,84.1843,17765.0
2020-03-10 14:40:00,90.86,91.78,90.85,91.73,36840.0,84.1658,85.018,84.1565,84.9717,36840.0
2020-03-10 14:50:00,91.68,91.77,91.2,91.33,24294.0,84.9253,85.0087,84.4807,84.6011,24294.0
2020-03-10 15:00:00,91.42,92.17,91.39,91.9,22635.0,84.6845,85.3792,84.6567,85.1291,22635.0
2020-03-10 15:10:00,91.89,92.79,91.84,92.73,28609.0,85.1199,85.9536,85.0736,85.898,28609.0
2020-03-10 15:20:00,92.72,93.06,92.29,92.29,23015.0,85.8887,86.2037,85.4904,85.4904,23015.0
2020-03-10 15:30:00,92.3,92.74,92.0,92.67,38468.0,85.4997,85.9072,85.2218,85.8424,38468.0
2020-03-10 15:40:00,92.7,92.98,92.49,92.89,44533.0,85.8702,86.1296,85.6757,86.0462,44533.0
2020-03-10 15:50:00,92.84,93.42,92.79,93.38,153065.0,85.9999,86.5371,85.9536,86.5001,153065.0
2020-03-11 09:30:00,91.85,92.39,91.41,91.91,53203.0,85.0828,85.583,84.6752,85.1384,53203.0
2020-03-11 09:40:00,91.9,92.43,91.69,92.28,30599.0,85.1291,85.6201,84.9346,85.4811,30599.0
2020-03-11 09:50:00,92.2,92.86,92.13,92.59,31662.0,85.407,86.0184,85.3422,85.7683,31662.0
2020-03-11 10:00:00,92.62,92.65,92.16,92.52,29737.0,85.7961,85.8239,85.37,85.7035,29737.0
2020-03-11 10:10:00,92.62,92.74,92.26,92.36,19853.0,85.7961,85.9072,85.4626,85.5552,19853.0
2020-03-11 10:20:00,92.41,92.41,91.57,91.61,30660.0,85.6016,85.6016,84.8235,84.8605,30660.0
2020-03-11 10:30:00,91.56,91.7,91.2,91.58,21772.0,84.8142,84.9439,84.4807,84.8327,21772.0
2020-03-11 10:40:00,91.59,91.67,91.0,91.1,14324.0,84.842,84.9161,84.2954,84.3881,14324.0
2020-03-11 10:50:00,91.07,91.47,90.78,91.3,28180.0,84.3603,84.7308,84.0917,84.5733,28180.0
2020-03-11 11:00:00,91.32,91.78,91.04,91.4,15571.0,84.5919,85.018,84.3325,84.666,15571.0
2020-03-11 11:10:00,91.35,91.71,91.07,91.07,17468.0,84.6197,84.9531,84.3603,84.3603,17468.0
2020-03-11 11:20:00,91.14,91.19,90.92,91.1,18318.0,84.4251,84.4714,84.2213,84.3881,18318.0
2020-03-11 11:30:00,91.03,91.44,91.0,91.31,15022.0,84.3232,84.703,84.2954,84.5826,15022.0
2020-03-11 11:40:00,91.35,91.37,90.61,90.82,15331.0,84.6197,84.6382,83.9342,84.1287,15331.0
2020-03-11 11:50:00,90.88,91.03,90.47,90.92,21959.0,84.1843,84.3232,83.8045,84.2213,21959.0
2020-03-11 12:00:00,90.96,91.35,90.9,91.28,9088.0,84.2584,84.6197,84.2028,84.5548,9088.0
2020-03-11 12:10:00,91.3,91.49,91.16,91.26,6820.0,84.5733,84.7493,84.4437,84.5363,6820.0
2020-03-11 12:20:00,91.31,91.32,90.61,90.65,10822.0,84.5826,84.5919,83.9342,83.9712,10822.0
2020-03-11 12:30:00,90.64,90.77,90.17,90.19,17795.0,83.962,84.0824,83.5266,83.5451,17795.0
2020-03-11 12:40:00,90.1,90.34,89.98,90.2,140804.0,83.4618,83.6841,83.3506,83.5544,140804.0
2020-03-11 12:50:00,90.15,90.94,90.14,90.79,46744.0,83.5081,84.2399,83.4988,84.1009,46744.0
2020-03-11 13:00:00,90.75,90.88,90.51,90.58,20893.0,84.0639,84.1843,83.8415,83.9064,20893.0
2020-03-11 13:10:00,90.61,91.04,90.48,91.02,31315.0,83.9342,84.3325,83.8138,84.314,31315.0
2020-03-11 13:20:00,90.98,91.28,90.86,91.21,13139.0,84.2769,84.5548,84.1658,84.49,13139.0
2020-03-11 13:30:00,91.24,91.35,90.86,90.92,12415.0,84.5178,84.6197,84.1658,84.2213,12415.0
2020-03-11 13:40:00,90.91,91.3,90.65,91.3,17950.0,84.2121,84.5733,83.9712,84.5733,17950.0
2020-03-11 13:50:00,91.3,91.37,90.93,91.15,11611.0,84.5733,84.6382,84.2306,84.4344,11611.0
2020-03-11 14:00:00,91.23,91.25,90.78,90.87,22298.0,84.5085,84.527,84.0917,84.175,22298.0
2020-03-11 14:10:00,90.84,90.98,90.71,90.73,23017.0,84.1472,84.2769,84.0268,84.0453,23017.0
2020-03-11 14:20:00,90.74,90.81,90.54,90.65,15507.0,84.0546,84.1194,83.8693,83.9712,15507.0
2020-03-11 14:30:00,90.68,91.06,90.57,90.98,18083.0,83.999,84.351,83.8971,84.2769,18083.0
2020-03-11 14:40:00,91.01,91.23,90.65,90.71,19425.0,84.3047,84.5085,83.9712,84.0268,19425.0
2020-03-11 14:50:00,90.66,91.0,90.48,90.77,42161.0,83.9805,84.2954,83.8138,84.0824,42161.0
2020-03-11 15:00:00,90.75,90.83,90.11,90.19,32877.0,84.0639,84.138,83.471,83.5451,32877.0
2020-03-11 15:10:00,90.25,90.54,89.98,90.33,86559.0,83.6007,83.8693,83.3506,83.6748,86559.0
2020-03-11 15:20:00,90.39,90.86,89.93,90.86,50411.0,83.7304,84.1658,83.3043,84.1658,50411.0
2020-03-11 15:30:00,90.79,91.8,90.69,91.63,45243.0,84.1009,85.0365,84.0083,84.879,45243.0
2020-03-11 15:40:00,91.65,91.88,91.17,91.6,50072.0,84.8976,85.1106,84.4529,84.8512,50072.0
2020-03-11 15:50:00,91.56,91.78,90.75,91.3,141438.0,84.8142,85.018,84.0639,84.5733,141438.0
2020-03-12 09:30:00,84.99,85.86,84.16,85.07,72448.0,78.7282,79.5341,77.9594,78.8023,72448.0
2020-03-12 09:40:00,85.07,85.07,85.07,85.07,0.0,78.8023,78.8023,78.8023,78.8023,0.0
2020-03-12 09:50:00,82.0,85.45,82.0,85.31,117591.0,75.9585,79.1544,75.9585,79.0247,117591.0
2020-03-12 10:00:00,85.39,85.39,84.29,84.75,36913.0,79.0988,79.0988,78.0798,78.5059,36913.0
2020-03-12 10:10:00,84.75,85.95,84.62,85.1,42670.0,78.5059,79.6175,78.3855,78.8301,42670.0
2020-03-12 10:20:00,85.11,85.64,84.58,85.19,29353.0,78.8394,79.3304,78.3484,78.9135,29353.0
2020-03-12 10:30:00,85.2,85.73,84.32,84.33,50459.0,78.9228,79.4137,78.1076,78.1169,50459.0
2020-03-12 10:40:00,84.36,84.69,83.59,83.77,64688.0,78.1447,78.4503,77.4314,77.5981,64688.0
2020-03-12 10:50:00,83.77,84.61,83.56,84.46,35409.0,77.5981,78.3762,77.4036,78.2373,35409.0
2020-03-12 11:00:00,84.37,84.47,83.59,83.86,29890.0,78.1539,78.2466,77.4314,77.6815,29890.0
2020-03-12 11:10:00,83.8,83.8,83.0,83.26,32477.0,77.6259,77.6259,76.8849,77.1257,32477.0
2020-03-12 11:20:00,83.38,83.45,82.58,83.05,42546.0,77.2369,77.3017,76.4958,76.9312,42546.0
2020-03-12 11:30:00,83.13,83.32,82.58,82.69,28516.0,77.0053,77.1813,76.4958,76.5977,28516.0
2020-03-12 11:40:00,82.73,82.87,82.54,82.55,22144.0,76.6348,76.7644,76.4587,76.468,22144.0
2020-03-12 11:50:00,82.57,82.91,82.13,82.83,24871.0,76.4865,76.8015,76.079,76.7274,24871.0
2020-03-12 12:00:00,82.78,83.02,81.83,81.89,74563.0,76.6811,76.9034,75.8011,75.8566,74563.0
2020-03-12 12:10:00,81.89,82.36,81.49,81.93,32499.0,75.8566,76.292,75.4861,75.8937,32499.0
2020-03-12 12:20:00,82.0,83.34,81.99,83.11,22428.0,75.9585,77.1998,75.9493,76.9868,22428.0
2020-03-12 12:30:00,83.0,83.02,82.2,82.67,37592.0,76.8849,76.9034,76.1438,76.5792,37592.0
2020-03-12 12:40:00,82.68,82.83,82.22,82.4,68286.0,76.5884,76.7274,76.1623,76.3291,68286.0
2020-03-12 12:50:00,82.42,85.51,82.42,85.19,42418.0,76.3476,79.2099,76.3476,78.9135,42418.0
2020-03-12 13:00:00,85.1,86.45,84.82,85.26,40268.0,78.8301,80.0807,78.5708,78.9783,40268.0
2020-03-12 13:10:00,85.54,85.54,83.93,84.31,23396.0,79.2377,79.2377,77.7463,78.0983,23396.0
2020-03-12 13:20:00,84.31,84.74,84.09,84.51,24787.0,78.0983,78.4967,77.8946,78.2836,24787.0
2020-03-12 13:30:00,84.46,84.71,82.88,82.98,23797.0,78.2373,78.4689,76.7737,76.8663,23797.0
2020-03-12 13:40:00,83.03,84.13,82.76,84.09,24248.0,76.9126,77.9316,76.6625,77.8946,24248.0
2020-03-12 13:50:00,84.13,84.62,83.71,84.59,24192.0,77.9316,78.3855,77.5425,78.3577,24192.0
2020-03-12 14:00:00,84.61,84.82,83.78,84.14,24265.0,78.3762,78.5708,77.6074,77.9409,24265.0
2020-03-12 14:10:00,84.09,84.18,83.6,83.63,49428.0,77.8946,77.9779,77.4407,77.4684,49428.0
2020-03-12 14:20:00,83.63,83.72,83.08,83.55,27612.0,77.4684,77.5518,76.959,77.3943,27612.0
2020-03-12 14:30:00,83.46,83.8,82.92,83.06,32876.0,77.311,77.6259,76.8108,76.9404,32876.0
2020-03-12 14:40:00,83.11,83.91,82.92,83.91,33863.0,76.9868,77.7278,76.8108,77.7278,33863.0
2020-03-12 14:50:00,83.95,84.27,82.82,82.83,41115.0,77.7649,78.0613,76.7181,76.7274,41115.0
2020-03-12 15:00:00,82.88,83.57,82.54,83.34,45386.0,76.7737,77.4129,76.4587,77.1998,45386.0
2020-03-12 15:10:00,83.32,83.95,82.76,82.81,39401.0,77.1813,77.7649,76.6625,76.7089,39401.0
2020-03-12 15:20:00,82.81,82.81,82.0,82.11,57985.0,76.7089,76.7089,75.9585,76.0604,57985.0
2020-03-12 15:30:00,82.07,82.22,81.41,81.77,67683.0,76.0234,76.1623,75.412,75.7455,67683.0
2020-03-12 15:40:00,81.82,82.55,81.24,81.96,66604.0,75.7918,76.468,75.2545,75.9215,66604.0
2020-03-12 15:50:00,81.87,82.55,79.58,79.58,242411.0,75.8381,76.468,73.7168,73.7168,242411.0
2020-03-13 09:30:00,82.86,83.88,82.33,82.87,117995.0,76.7552,77.7,76.2642,76.7644,117995.0
2020-03-13 09:40:00,82.62,82.62,81.25,81.25,75218.0,76.5329,76.5329,75.2638,75.2638,75218.0
2020-03-13 09:50:00,81.24,81.24,79.68,80.16,53074.0,75.2545,75.2545,73.8095,74.2541,53074.0
2020-03-13 10:00:00,80.14,80.77,80.03,80.32,35763.0,74.2356,74.8192,74.1337,74.4023,35763.0
2020-03-13 10:10:00,80.38,82.0,80.27,81.82,33951.0,74.4579,75.9585,74.356,75.7918,33951.0
2020-03-13 10:20:00,81.82,82.4,81.46,81.47,31228.0,75.7918,76.3291,75.4583,75.4676,31228.0
2020-03-13 10:30:00,81.52,81.7,80.82,81.09,29383.0,75.5139,75.6806,74.8655,75.1156,29383.0
2020-03-13 10:40:00,81.13,81.14,80.63,80.77,41926.0,75.1526,75.1619,74.6895,74.8192,41926.0
2020-03-13 10:50:00,80.65,80.94,80.12,80.92,36347.0,74.708,74.9766,74.217,74.9581,36347.0
2020-03-13 11:00:00,80.94,80.99,80.26,80.43,50275.0,74.9766,75.0229,74.3467,74.5042,50275.0
2020-03-13 11:10:00,80.46,80.73,80.11,80.37,64359.0,74.532,74.7821,74.2078,74.4486,64359.0
2020-03-13 11:20:00,80.39,80.58,79.48,79.48,30282.0,74.4672,74.6432,73.6242,73.6242,30282.0
2020-03-13 11:30:00,79.51,79.8,78.84,79.08,31754.0,73.652,73.9206,73.0314,73.2537,31754.0
2020-03-13 11:40:00,79.14,79.19,78.8,78.91,30001.0,73.3092,73.3556,72.9943,73.0962,30001.0
2020-03-13 11:50:00,78.96,80.03,78.89,79.88,28223.0,73.1425,74.1337,73.0777,73.9947,28223.0
2020-03-13 12:00:00,79.98,79.99,79.23,79.81,26354.0,74.0874,74.0966,73.3926,73.9299,26354.0
2020-03-13 12:10:00,79.76,80.17,79.55,79.88,22245.0,73.8836,74.2634,73.689,73.9947,22245.0
2020-03-13 12:20:00,79.85,80.06,79.19,79.3,27699.0,73.9669,74.1615,73.3556,73.4575,27699.0
2020-03-13 12:30:00,79.28,80.03,79.25,79.9,29962.0,73.4389,74.1337,73.4111,74.0133,29962.0
2020-03-13 12:40:00,79.94,80.46,79.91,80.31,29271.0,74.0503,74.532,74.0225,74.393,29271.0
2020-03-13 12:50:00,80.37,80.61,80.23,80.32,30084.0,74.4486,74.6709,74.3189,74.4023,30084.0
2020-03-13 13:00:00,80.28,80.42,79.86,79.86,30021.0,74.3653,74.4949,73.9762,73.9762,30021.0
2020-03-13 13:10:00,79.83,80.86,79.7,80.86,18050.0,73.9484,74.9025,73.828,74.9025,18050.0
2020-03-13 13:20:00,80.87,82.01,80.83,81.89,28025.0,74.9118,75.9678,74.8747,75.8566,28025.0
2020-03-13 13:30:00,81.89,82.3,81.47,81.9,27377.0,75.8566,76.2364,75.4676,75.8659,27377.0
2020-03-13 13:40:00,81.81,82.36,81.63,81.82,34432.0,75.7825,76.292,75.6158,75.7918,34432.0
2020-03-13 13:50:00,81.85,82.4,81.85,81.99,35917.0,75.8196,76.3291,75.8196,75.9493,35917.0
2020-03-13 14:00:00,81.97,81.99,80.78,81.06,31188.0,75.9307,75.9493,74.8284,75.0878,31188.0
2020-03-13 14:10:00,81.09,81.76,81.0,81.34,31056.0,75.1156,75.7362,75.0322,75.3472,31056.0
2020-03-13 14:20:00,81.34,81.79,81.3,81.39,31881.0,75.3472,75.764,75.3101,75.3935,31881.0
2020-03-13 14:30:00,81.41,81.69,80.99,81.02,30658.0,75.412,75.6714,75.0229,75.0507,30658.0
2020-03-13 14:40:00,81.05,82.01,80.83,81.8,30134.0,75.0785,75.9678,74.8747,75.7733,30134.0
2020-03-13 14:50:00,81.73,82.33,81.55,82.26,31707.0,75.7084,76.2642,75.5417,76.1994,31707.0
2020-03-13 15:00:00,82.25,83.06,82.21,82.7,47834.0,76.1901,76.9404,76.1531,76.607,47834.0
2020-03-13 15:10:00,82.7,82.76,82.06,82.59,54528.0,76.607,76.6625,76.0141,76.5051,54528.0
2020-03-13 15:20:00,82.59,82.86,82.33,82.73,44585.0,76.5051,76.7552,76.2642,76.6348,44585.0
2020-03-13 15:30:00,82.93,83.18,81.04,82.16,73190.0,76.82,77.0516,75.0693,76.1067,73190.0
2020-03-13 15:40:00,82.34,83.61,81.89,83.5,97059.0,76.2735,77.4499,75.8566,77.348,97059.0
2020-03-13 15:50:00,83.53,84.97,83.45,84.97,193550.0,77.3758,78.7097,77.3017,78.7097,193550.0
2020-03-16 09:50:00,76.5,79.71,75.68,78.27,92789.0,70.8638,73.8373,70.1042,72.5033,92789.0
2020-03-16 10:00:00,78.11,78.23,76.49,77.4,33764.0,72.3551,72.4663,70.8545,71.6974,33764.0
2020-03-16 10:10:00,77.48,78.05,76.86,76.89,45786.0,71.7716,72.2996,71.1972,71.225,45786.0
2020-03-16 10:20:00,76.78,77.8,76.57,77.4,23122.0,71.1231,72.068,70.9286,71.6974,23122.0
2020-03-16 10:30:00,77.41,78.56,77.4,78.48,31012.0,71.7067,72.772,71.6974,72.6979,31012.0
2020-03-16 10:40:00,78.58,79.03,78.2,78.43,31660.0,72.7905,73.2074,72.4385,72.6516,31660.0
2020-03-16 10:50:00,78.42,78.76,78.09,78.09,45190.0,72.6423,72.9572,72.3366,72.3366,45190.0
2020-03-16 11:00:00,78.11,78.83,78.07,78.53,97804.0,72.3551,73.0221,72.3181,72.7442,97804.0
2020-03-16 11:10:00,78.65,80.21,78.6,80.1,35302.0,72.8554,74.3004,72.809,74.1985,35302.0
2020-03-16 11:20:00,80.06,80.67,79.87,80.45,28018.0,74.1615,74.7265,73.9855,74.5227,28018.0
2020-03-16 11:30:00,80.52,80.89,79.75,80.34,25911.0,74.5876,74.9303,73.8743,74.4208,25911.0
2020-03-16 11:40:00,80.38,80.38,79.82,79.95,20001.0,74.4579,74.4579,73.9391,74.0596,20001.0
2020-03-16 11:50:00,79.99,80.46,79.87,80.43,49800.0,74.0966,74.532,73.9855,74.5042,49800.0
2020-03-16 12:00:00,80.43,80.7,79.99,80.48,34890.0,74.5042,74.7543,74.0966,74.5505,34890.0
2020-03-16 12:10:00,80.46,80.6,80.01,80.02,25791.0,74.532,74.6617,74.1152,74.1244,25791.0
2020-03-16 12:20:00,80.02,80.07,79.33,79.52,32412.0,74.1244,74.1707,73.4853,73.6613,32412.0
2020-03-16 12:30:00,79.43,79.69,79.19,79.56,22898.0,73.5779,73.8187,73.3556,73.6983,22898.0
2020-03-16 12:40:00,79.52,79.63,78.96,78.96,34606.0,73.6613,73.7631,73.1425,73.1425,34606.0
2020-03-16 12:50:00,78.91,78.96,78.57,78.96,28828.0,73.0962,73.1425,72.7812,73.1425,28828.0
2020-03-16 13:00:00,78.96,79.09,78.53,78.59,43203.0,73.1425,73.2629,72.7442,72.7998,43203.0
2020-03-16 13:10:00,78.59,79.21,78.5,78.97,28826.0,72.7998,73.3741,72.7164,73.1518,28826.0
2020-03-16 13:20:00,78.98,79.3,78.84,79.22,23337.0,73.161,73.4575,73.0314,73.3834,23337.0
2020-03-16 13:30:00,79.2,79.23,78.09,78.38,38738.0,73.3648,73.3926,72.3366,72.6052,38738.0
2020-03-16 13:40:00,78.38,78.75,78.31,78.54,21390.0,72.6052,72.948,72.5404,72.7535,21390.0
2020-03-16 13:50:00,78.6,78.69,78.37,78.52,28824.0,72.809,72.8924,72.596,72.7349,28824.0
2020-03-16 14:00:00,78.5,78.52,78.01,78.01,29342.0,72.7164,72.7349,72.2625,72.2625,29342.0
2020-03-16 14:10:00,78.04,78.26,77.78,77.92,50457.0,72.2903,72.4941,72.0494,72.1791,50457.0
2020-03-16 14:20:00,77.92,78.57,77.79,78.57,36296.0,72.1791,72.7812,72.0587,72.7812,36296.0
2020-03-16 14:30:00,78.65,80.02,78.52,79.47,44646.0,72.8554,74.1244,72.7349,73.6149,44646.0
2020-03-16 14:40:00,79.46,79.53,78.92,79.36,40243.0,73.6057,73.6705,73.1055,73.513,40243.0
2020-03-16 14:50:00,79.48,80.15,79.38,79.72,52950.0,73.6242,74.2448,73.5316,73.8465,52950.0
2020-03-16 15:00:00,79.7,80.16,79.2,79.26,69916.0,73.828,74.2541,73.3648,73.4204,69916.0
2020-03-16 15:10:00,79.28,79.62,79.04,79.5,56704.0,73.4389,73.7539,73.2166,73.6427,56704.0
2020-03-16 15:20:00,79.5,79.57,78.67,78.67,53106.0,73.6427,73.7076,72.8739,72.8739,53106.0
2020-03-16 15:30:00,78.63,78.64,76.92,77.25,40556.0,72.8368,72.8461,71.2528,71.5585,40556.0
2020-03-16 15:40:00,77.19,78.22,76.99,77.49,74651.0,71.5029,72.457,71.3177,71.7808,74651.0
2020-03-16 15:50:00,77.48,77.75,76.03,76.12,216354.0,71.7716,72.0217,70.4284,70.5118,216354.0
2020-03-17 09:30:00,77.63,79.46,77.25,77.99,71572.0,71.9105,73.6057,71.5585,72.244,71572.0
2020-03-17 09:40:00,77.94,78.7,77.56,78.21,45903.0,72.1977,72.9017,71.8457,72.4478,45903.0
2020-03-17 09:50:00,78.14,78.16,76.7,77.34,24864.0,72.3829,72.4015,71.049,71.6419,24864.0
2020-03-17 10:00:00,77.4,78.91,76.87,78.85,30075.0,71.6974,73.0962,71.2065,73.0406,30075.0
2020-03-17 10:10:00,78.9,79.26,78.39,79.14,22287.0,73.0869,73.4204,72.6145,73.3092,22287.0
2020-03-17 10:20:00,79.07,79.29,78.07,78.4,29166.0,73.2444,73.4482,72.3181,72.6238,29166.0
2020-03-17 10:30:00,78.48,78.83,77.66,77.96,27915.0,72.6979,73.0221,71.9383,72.2162,27915.0
2020-03-17 10:40:00,77.82,78.88,77.81,78.62,33853.0,72.0865,73.0684,72.0772,72.8276,33853.0
2020-03-17 10:50:00,78.52,79.28,78.01,79.14,32911.0,72.7349,73.4389,72.2625,73.3092,32911.0
2020-03-17 11:00:00,79.09,80.32,79.01,80.16,31506.0,73.2629,74.4023,73.1888,74.2541,31506.0
2020-03-17 11:10:00,80.27,80.62,79.91,80.62,53468.0,74.356,74.6802,74.0225,74.6802,53468.0
2020-03-17 11:20:00,80.67,80.74,80.1,80.35,46433.0,74.7265,74.7914,74.1985,74.4301,46433.0
2020-03-17 11:30:00,80.09,80.2,79.54,79.69,20123.0,74.1893,74.2912,73.6798,73.8187,20123.0
2020-03-17 11:40:00,79.68,80.58,79.63,80.46,24388.0,73.8095,74.6432,73.7631,74.532,24388.0
2020-03-17 11:50:00,80.4,81.02,80.31,80.92,31443.0,74.4764,75.0507,74.393,74.9581,31443.0
2020-03-17 12:00:00,80.97,81.99,80.63,81.9,25629.0,75.0044,75.9493,74.6895,75.8659,25629.0
2020-03-17 12:10:00,81.89,82.3,81.56,81.91,31755.0,75.8566,76.2364,75.551,75.8752,31755.0
2020-03-17 12:20:00,82.05,82.09,81.08,81.21,23971.0,76.0049,76.0419,75.1063,75.2267,23971.0
2020-03-17 12:30:00,81.21,81.32,80.36,80.51,19557.0,75.2267,75.3286,74.4394,74.5783,19557.0
2020-03-17 12:40:00,80.39,80.52,80.01,80.05,30594.0,74.4672,74.5876,74.1152,74.1522,30594.0
2020-03-17 12:50:00,80.04,80.13,79.65,80.13,34399.0,74.1429,74.2263,73.7817,74.2263,34399.0
2020-03-17 13:00:00,80.13,80.4,79.34,79.46,28755.0,74.2263,74.4764,73.4945,73.6057,28755.0
2020-03-17 13:10:00,79.45,79.53,78.75,79.08,28457.0,73.5964,73.6705,72.948,73.2537,28457.0
2020-03-17 13:20:00,79.1,79.6,78.95,79.5,29180.0,73.2722,73.7354,73.1332,73.6427,29180.0
2020-03-17 13:30:00,79.56,79.97,79.25,79.72,35377.0,73.6983,74.0781,73.4111,73.8465,35377.0
2020-03-17 13:40:00,79.8,80.27,79.66,80.07,34420.0,73.9206,74.356,73.7909,74.1707,34420.0
2020-03-17 13:50:00,80.02,80.19,79.43,79.47,37624.0,74.1244,74.2819,73.5779,73.6149,37624.0
2020-03-17 14:00:00,79.5,80.0,78.92,80.0,26735.0,73.6427,74.1059,73.1055,74.1059,26735.0
2020-03-17 14:10:00,79.99,80.79,79.92,80.79,32414.0,74.0966,74.8377,74.0318,74.8377,32414.0
2020-03-17 14:20:00,80.7,80.75,79.82,80.62,47870.0,74.7543,74.8006,73.9391,74.6802,47870.0
2020-03-17 14:30:00,80.62,81.37,80.62,80.83,48603.0,74.6802,75.375,74.6802,74.8747,48603.0
2020-03-17 14:40:00,80.81,81.24,79.95,80.03,57166.0,74.8562,75.2545,74.0596,74.1337,57166.0
2020-03-17 14:50:00,80.06,80.15,79.29,79.73,39185.0,74.1615,74.2448,73.4482,73.8558,39185.0
2020-03-17 15:00:00,79.72,80.87,79.65,80.36,89536.0,73.8465,74.9118,73.7817,74.4394,89536.0
2020-03-17 15:10:00,80.43,80.62,80.21,80.38,52664.0,74.5042,74.6802,74.3004,74.4579,52664.0
2020-03-17 15:20:00,80.32,80.52,80.05,80.32,73233.0,74.4023,74.5876,74.1522,74.4023,73233.0
2020-03-17 15:30:00,80.32,80.97,80.01,80.9,86630.0,74.4023,75.0044,74.1152,74.9396,86630.0
2020-03-17 15:40:00,81.02,81.97,81.0,81.59,100962.0,75.0507,75.9307,75.0322,75.5787,100962.0
2020-03-17 15:50:00,81.63,81.92,80.91,81.58,204342.0,75.6158,75.8844,74.9488,75.5695,204342.0
2020-03-18 09:30:00,78.4,79.25,77.6,77.89,84694.0,72.6238,73.4111,71.8827,72.1513,84694.0
2020-03-18 09:40:00,78.0,78.61,77.08,77.49,42608.0,72.2532,72.8183,71.401,71.7808,42608.0
2020-03-18 09:50:00,77.52,78.93,77.52,78.81,30775.0,71.8086,73.1147,71.8086,73.0036,30775.0
2020-03-18 10:00:00,78.65,79.98,78.58,78.83,20516.0,72.8554,74.0874,72.7905,73.0221,20516.0
2020-03-18 10:10:00,78.81,79.13,78.21,78.34,25173.0,73.0036,73.3,72.4478,72.5682,25173.0
2020-03-18 10:20:00,78.44,78.94,77.87,78.77,18180.0,72.6608,73.124,72.1328,72.9665,18180.0
2020-03-18 10:30:00,78.76,79.07,78.38,78.81,18693.0,72.9572,73.2444,72.6052,73.0036,18693.0
2020-03-18 10:40:00,78.82,79.31,78.51,78.71,18994.0,73.0128,73.4667,72.7257,72.9109,18994.0
2020-03-18 10:50:00,78.73,78.94,77.66,77.66,28888.0,72.9295,73.124,71.9383,71.9383,28888.0
2020-03-18 11:00:00,77.74,77.83,77.13,77.48,32134.0,72.0124,72.0958,71.4473,71.7716,32134.0
2020-03-18 11:10:00,77.49,77.89,77.1,77.57,22751.0,71.7808,72.1513,71.4195,71.8549,22751.0
2020-03-18 11:20:00,77.65,78.39,77.47,78.01,28507.0,71.929,72.6145,71.7623,72.2625,28507.0
2020-03-18 11:30:00,77.93,78.62,77.58,78.29,26614.0,72.1884,72.8276,71.8642,72.5219,26614.0
2020-03-18 11:40:00,78.19,79.06,77.86,79.06,21394.0,72.4292,73.2351,72.1236,73.2351,21394.0
2020-03-18 11:50:00,79.09,79.47,78.51,79.44,23475.0,73.2629,73.6149,72.7257,73.5871,23475.0
2020-03-18 12:00:00,79.42,79.47,78.42,78.89,23641.0,73.5686,73.6149,72.6423,73.0777,23641.0
2020-03-18 12:10:00,78.81,79.34,77.89,78.13,13953.0,73.0036,73.4945,72.1513,72.3737,13953.0
2020-03-18 12:20:00,78.22,78.74,78.21,78.63,27083.0,72.457,72.9387,72.4478,72.8368,27083.0
2020-03-18 12:30:00,78.52,78.55,77.5,77.85,14537.0,72.7349,72.7627,71.7901,72.1143,14537.0
2020-03-18 12:40:00,77.87,78.01,77.35,77.62,11123.0,72.1328,72.2625,71.6511,71.9012,11123.0
2020-03-18 12:50:00,77.58,78.02,77.24,77.41,5323.0,71.8642,72.2718,71.5492,71.7067,5323.0
2020-03-18 13:00:00,77.41,77.41,77.41,77.41,0.0,71.7067,71.7067,71.7067,71.7067,0.0
2020-03-18 13:10:00,76.63,77.46,76.63,77.15,18242.0,70.9842,71.753,70.9842,71.4659,18242.0
2020-03-18 13:20:00,77.03,77.34,76.14,76.37,13991.0,71.3547,71.6419,70.5303,70.7433,13991.0
2020-03-18 13:30:00,76.39,76.75,75.74,76.47,29677.0,70.7619,71.0953,70.1597,70.836,29677.0
2020-03-18 13:40:00,76.37,76.91,75.8,76.6,22547.0,70.7433,71.2435,70.2153,70.9564,22547.0
2020-03-18 13:50:00,76.42,76.61,75.53,76.05,14486.0,70.7896,70.9657,69.9652,70.4469,14486.0
2020-03-18 14:00:00,76.05,76.05,75.34,75.53,21020.0,70.4469,70.4469,69.7892,69.9652,21020.0
2020-03-18 14:10:00,75.54,75.6,74.7,74.7,22180.0,69.9745,70.0301,69.1964,69.1964,22180.0
2020-03-18 14:20:00,74.7,75.27,74.32,74.78,24855.0,69.1964,69.7244,68.8444,69.2705,24855.0
2020-03-18 14:30:00,74.65,75.65,74.35,75.5,24903.0,69.1501,70.0764,68.8722,69.9374,24903.0
2020-03-18 14:40:00,75.74,75.74,75.03,75.43,35649.0,70.1597,70.1597,69.5021,69.8726,35649.0
2020-03-18 14:50:00,75.39,76.74,75.38,76.66,28506.0,69.8355,71.0861,69.8263,71.012,28506.0
2020-03-18 15:00:00,76.5,76.82,75.88,76.06,21225.0,70.8638,71.1602,70.2894,70.4562,21225.0
2020-03-18 15:10:00,76.17,76.32,75.16,75.3,39134.0,70.5581,70.697,69.6225,69.7522,39134.0
2020-03-18 15:20:00,75.32,75.35,74.06,74.58,73444.0,69.7707,69.7985,68.6035,69.0852,73444.0
2020-03-18 15:30:00,74.56,75.25,73.81,74.11,80224.0,69.0667,69.7058,68.3719,68.6498,80224.0
2020-03-18 15:40:00,74.29,74.82,74.02,74.58,72220.0,68.8166,69.3075,68.5665,69.0852,72220.0
2020-03-18 15:50:00,74.65,76.38,74.53,75.85,137383.0,69.1501,70.7526,69.0389,70.2616,137383.0
2020-03-19 09:30:00,75.3,75.37,73.5,73.5,49189.0,69.7522,69.817,68.0848,68.0848,49189.0
2020-03-19 09:40:00,73.65,73.65,72.38,72.87,17612.0,68.2237,68.2237,67.0473,67.5012,17612.0
2020-03-19 09:50:00,72.74,73.68,72.72,73.67,31158.0,67.3808,68.2515,67.3623,68.2423,31158.0
2020-03-19 10:00:00,73.69,74.64,73.2,74.43,20981.0,68.2608,69.1408,67.8069,68.9463,20981.0
2020-03-19 10:10:00,74.7,75.2,74.05,74.05,28344.0,69.1964,69.6595,68.5943,68.5943,28344.0
2020-03-19 10:20:00,74.22,74.65,73.85,74.22,13696.0,68.7517,69.1501,68.409,68.7517,13696.0
2020-03-19 10:30:00,74.1,74.85,73.81,73.98,58370.0,68.6406,69.3353,68.3719,68.5294,58370.0
2020-03-19 10:40:00,73.82,74.25,73.11,73.62,23583.0,68.3812,68.7795,67.7235,68.1959,23583.0
2020-03-19 10:50:00,73.66,74.05,73.3,73.57,21450.0,68.233,68.5943,67.8995,68.1496,21450.0
2020-03-19 11:00:00,73.56,73.75,72.92,73.19,27076.0,68.1404,68.3164,67.5475,67.7976,27076.0
2020-03-19 11:10:00,73.34,73.85,72.95,73.09,18033.0,67.9366,68.409,67.5753,67.705,18033.0
2020-03-19 11:20:00,73.23,74.23,73.05,73.92,25648.0,67.8347,68.761,67.6679,68.4738,25648.0
2020-03-19 11:30:00,73.81,74.26,73.68,73.68,36272.0,68.3719,68.7888,68.2515,68.2515,36272.0
2020-03-19 11:40:00,73.77,74.22,73.58,73.91,32794.0,68.3349,68.7517,68.1589,68.4646,32794.0
2020-03-19 11:50:00,73.91,73.91,73.13,73.71,41630.0,68.4646,68.4646,67.742,68.2793,41630.0
2020-03-19 12:00:00,73.64,74.16,73.26,73.26,42242.0,68.2145,68.6962,67.8625,67.8625,42242.0
2020-03-19 12:10:00,73.25,73.31,72.37,72.45,38444.0,67.8532,67.9088,67.038,67.1121,38444.0
2020-03-19 12:20:00,72.53,72.89,72.1,72.5,24389.0,67.1862,67.5197,66.7879,67.1585,24389.0
2020-03-19 12:30:00,72.56,72.63,71.91,72.58,34925.0,67.214,67.2789,66.6119,67.2326,34925.0
2020-03-19 12:40:00,72.48,73.09,72.48,72.69,37254.0,67.1399,67.705,67.1399,67.3345,37254.0
2020-03-19 12:50:00,72.81,73.54,72.77,72.93,33588.0,67.4456,68.1218,67.4086,67.5568,33588.0
2020-03-19 13:00:00,72.93,73.6,72.88,73.42,19072.0,67.5568,68.1774,67.5105,68.0107,19072.0
2020-03-19 13:10:00,73.66,73.66,72.27,72.37,27069.0,68.233,68.233,66.9454,67.038,27069.0
2020-03-19 13:20:00,72.3,72.56,72.05,72.33,20462.0,66.9732,67.214,66.7416,67.001,20462.0
2020-03-19 13:30:00,72.44,72.85,72.15,72.85,16784.0,67.1029,67.4827,66.8342,67.4827,16784.0
2020-03-19 13:40:00,72.76,73.44,72.6,73.21,24434.0,67.3993,68.0292,67.2511,67.8161,24434.0
2020-03-19 13:50:00,73.12,73.86,73.09,73.2,33515.0,67.7328,68.4183,67.705,67.8069,33515.0
2020-03-19 14:00:00,73.29,73.55,72.89,73.41,45321.0,67.8903,68.1311,67.5197,68.0014,45321.0
2020-03-19 14:10:00,73.42,74.13,72.75,74.13,47559.0,68.0107,68.6684,67.39,68.6684,47559.0
2020-03-19 14:20:00,74.11,74.19,73.41,74.06,52758.0,68.6498,68.7239,68.0014,68.6035,52758.0
2020-03-19 14:30:00,74.04,74.25,73.68,73.93,43649.0,68.585,68.7795,68.2515,68.4831,43649.0
2020-03-19 14:40:00,73.94,74.03,73.55,73.87,45583.0,68.4924,68.5757,68.1311,68.4275,45583.0
2020-03-19 14:50:00,74.0,74.02,73.29,73.34,64461.0,68.5479,68.5665,67.8903,67.9366,64461.0
2020-03-19 15:00:00,73.28,73.35,72.4,72.72,43465.0,67.881,67.9458,67.0658,67.3623,43465.0
2020-03-19 15:10:00,72.64,73.8,72.29,73.7,52582.0,67.2881,68.3627,66.9639,68.27,52582.0
2020-03-19 15:20:00,73.66,74.58,73.36,74.18,85176.0,68.233,69.0852,67.9551,68.7147,85176.0
2020-03-19 15:30:00,74.28,74.78,73.85,74.06,53873.0,68.8073,69.2705,68.409,68.6035,53873.0
2020-03-19 15:40:00,74.07,75.04,73.75,74.53,44624.0,68.6128,69.5113,68.3164,69.0389,44624.0
2020-03-19 15:50:00,74.36,74.6,73.72,74.04,199570.0,68.8814,69.1037,68.2886,68.585,199570.0
2020-03-20 09:30:00,73.64,74.11,72.81,72.81,172224.0,68.2145,68.6498,67.4456,67.4456,172224.0
2020-03-20 09:40:00,72.8,72.8,70.51,70.72,70233.0,67.4364,67.4364,65.3151,65.5096,70233.0
2020-03-20 09:50:00,70.67,72.27,70.63,71.77,35610.0,65.4633,66.9454,65.4262,66.4822,35610.0
2020-03-20 10:00:00,71.78,72.74,71.78,72.5,29242.0,66.4915,67.3808,66.4915,67.1585,29242.0
2020-03-20 10:10:00,72.53,73.0,72.05,72.09,28093.0,67.1862,67.6216,66.7416,66.7787,28093.0
2020-03-20 10:20:00,72.18,72.97,72.02,72.79,22145.0,66.862,67.5938,66.7138,67.4271,22145.0
2020-03-20 10:30:00,72.84,73.22,72.66,72.81,25208.0,67.4734,67.8254,67.3067,67.4456,25208.0
2020-03-20 10:40:00,72.82,73.22,72.14,73.22,26370.0,67.4549,67.8254,66.825,67.8254,26370.0
2020-03-20 10:50:00,73.04,73.83,72.99,73.49,18206.0,67.6587,68.3905,67.6124,68.0755,18206.0
2020-03-20 11:00:00,73.47,73.57,72.7,72.98,28031.0,68.057,68.1496,67.3437,67.6031,28031.0
2020-03-20 11:10:00,73.09,73.52,72.92,73.07,34747.0,67.705,68.1033,67.5475,67.6865,34747.0
2020-03-20 11:20:00,72.98,72.98,71.68,71.84,23182.0,67.6031,67.6031,66.3989,66.5471,23182.0
2020-03-20 11:30:00,71.7,71.97,71.31,71.35,19043.0,66.4174,66.6675,66.0561,66.0932,19043.0
2020-03-20 11:40:00,71.5,71.76,70.91,71.45,19150.0,66.2321,66.473,65.6856,66.1858,19150.0
2020-03-20 11:50:00,71.39,71.8,71.12,71.78,56675.0,66.1302,66.51,65.8801,66.4915,56675.0
2020-03-20 12:00:00,71.7,71.87,71.43,71.56,28232.0,66.4174,66.5749,66.1673,66.2877,28232.0
2020-03-20 12:10:00,71.56,72.07,71.55,72.03,26225.0,66.2877,66.7601,66.2785,66.7231,26225.0
2020-03-20 12:20:00,72.06,72.07,71.14,71.29,26030.0,66.7509,66.7601,65.8987,66.0376,26030.0
2020-03-20 12:30:00,71.3,71.92,71.3,71.91,20251.0,66.0469,66.6212,66.0469,66.6119,20251.0
2020-03-20 12:40:00,71.95,72.6,71.74,72.59,15429.0,66.649,67.2511,66.4545,67.2418,15429.0
2020-03-20 12:50:00,72.58,73.3,72.5,72.84,16738.0,67.2326,67.8995,67.1585,67.4734,16738.0
2020-03-20 13:00:00,72.84,73.74,72.64,73.51,32599.0,67.4734,68.3071,67.2881,68.094,32599.0
2020-03-20 13:10:00,73.54,74.22,73.22,74.04,66507.0,68.1218,68.7517,67.8254,68.585,66507.0
2020-03-20 13:20:00,74.0,74.06,73.45,73.6,19364.0,68.5479,68.6035,68.0385,68.1774,19364.0
2020-03-20 13:30:00,73.81,73.98,73.2,73.86,22210.0,68.3719,68.5294,67.8069,68.4183,22210.0
2020-03-20 13:40:00,73.85,74.38,73.61,73.87,64136.0,68.409,68.8999,68.1867,68.4275,64136.0
2020-03-20 13:50:00,73.84,74.35,73.69,74.15,39561.0,68.3997,68.8722,68.2608,68.6869,39561.0
2020-03-20 14:00:00,74.24,74.5,74.15,74.16,38685.0,68.7703,69.0111,68.6869,68.6962,38685.0
2020-03-20 14:10:00,74.27,74.28,73.3,73.4,15192.0,68.7981,68.8073,67.8995,67.9922,15192.0
2020-03-20 14:20:00,73.5,73.6,72.64,73.13,48596.0,68.0848,68.1774,67.2881,67.742,48596.0
2020-03-20 14:30:00,73.09,73.33,72.85,73.33,37557.0,67.705,67.9273,67.4827,67.9273,37557.0
2020-03-20 14:40:00,73.33,73.71,73.08,73.34,16588.0,67.9273,68.2793,67.6957,67.9366,16588.0
2020-03-20 14:50:00,73.17,73.47,72.74,72.96,64142.0,67.7791,68.057,67.3808,67.5846,64142.0
2020-03-20 15:00:00,73.03,73.41,72.79,72.93,41011.0,67.6494,68.0014,67.4271,67.5568,41011.0
2020-03-20 15:10:00,73.02,73.31,72.38,72.4,43709.0,67.6401,67.9088,67.0473,67.0658,43709.0
2020-03-20 15:20:00,72.54,73.9,72.54,73.75,25989.0,67.1955,68.4553,67.1955,68.3164,25989.0
2020-03-20 15:30:00,73.74,74.0,72.84,73.21,69030.0,68.3071,68.5479,67.4734,67.8161,69030.0
2020-03-20 15:40:00,73.16,73.28,72.34,72.67,119955.0,67.7698,67.881,67.0102,67.3159,119955.0
2020-03-20 15:50:00,72.38,72.48,71.29,71.49,268517.0,67.0473,67.1399,66.0376,66.2229,268517.0
2020-03-23 09:30:00,70.8,71.02,68.69,68.85,78040.0,65.5837,65.7875,63.6292,63.7774,78040.0
2020-03-23 09:40:00,68.95,69.74,68.51,69.74,44144.0,63.87,64.6018,63.4624,64.6018,44144.0
2020-03-23 09:50:00,69.59,70.49,69.2,70.38,23922.0,64.4629,65.2965,64.1016,65.1947,23922.0
2020-03-23 10:00:00,70.32,70.43,69.33,70.27,42757.0,65.1391,65.241,64.222,65.0928,42757.0
2020-03-23 10:10:00,70.3,71.49,70.3,70.57,53278.0,65.1205,66.2229,65.1205,65.3707,53278.0
2020-03-23 10:20:00,70.52,71.39,70.31,71.39,23845.0,65.3243,66.1302,65.1298,66.1302,23845.0
2020-03-23 10:30:00,71.28,71.33,70.46,71.33,49416.0,66.0283,66.0747,65.2688,66.0747,49416.0
2020-03-23 10:40:00,71.5,71.86,70.79,70.9,36912.0,66.2321,66.5656,65.5744,65.6763,36912.0
2020-03-23 10:50:00,71.01,71.19,69.5,69.5,36750.0,65.7782,65.945,64.3795,64.3795,36750.0
2020-03-23 11:00:00,69.66,69.8,69.19,69.4,27200.0,64.5277,64.6574,64.0923,64.2869,27200.0
2020-03-23 11:10:00,69.5,69.66,68.63,68.75,27177.0,64.3795,64.5277,63.5736,63.6847,27177.0
2020-03-23 11:20:00,68.76,68.82,68.25,68.38,26887.0,63.694,63.7496,63.2216,63.342,26887.0
2020-03-23 11:30:00,68.38,68.5,67.69,67.94,36612.0,63.342,63.4532,62.7028,62.9344,36612.0
2020-03-23 11:40:00,67.85,67.94,67.04,67.26,26835.0,62.8511,62.9344,62.1007,62.3045,26835.0
2020-03-23 11:50:00,67.23,67.62,67.06,67.28,28799.0,62.2767,62.638,62.1193,62.3231,28799.0
2020-03-23 12:00:00,67.34,68.11,66.74,66.74,37523.0,62.3786,63.0919,61.8228,61.8228,37523.0
2020-03-23 12:10:00,66.76,68.03,66.6,68.03,20825.0,61.8414,63.0178,61.6932,63.0178,20825.0
2020-03-23 12:20:00,68.11,68.55,67.47,67.81,28223.0,63.0919,63.4995,62.4991,62.814,28223.0
2020-03-23 12:30:00,67.79,68.41,67.37,68.25,18427.0,62.7955,63.3698,62.4064,63.2216,18427.0
2020-03-23 12:40:00,68.32,69.04,68.14,69.02,21360.0,63.2864,63.9534,63.1197,63.9349,21360.0
2020-03-23 12:50:00,69.0,69.0,67.99,68.63,25906.0,63.9163,63.9163,62.9807,63.5736,25906.0
2020-03-23 13:00:00,68.63,68.75,68.17,68.73,33900.0,63.5736,63.6847,63.1475,63.6662,33900.0
2020-03-23 13:10:00,68.78,69.33,68.74,68.87,24856.0,63.7125,64.222,63.6755,63.7959,24856.0
2020-03-23 13:20:00,68.93,68.97,68.31,68.31,26103.0,63.8515,63.8885,63.2772,63.2772,26103.0
2020-03-23 13:30:00,68.29,68.29,67.18,67.34,27016.0,63.2586,63.2586,62.2304,62.3786,27016.0
2020-03-23 13:40:00,67.41,68.01,67.0,67.95,36373.0,62.4435,62.9993,62.0637,62.9437,36373.0
2020-03-23 13:50:00,68.0,68.04,66.85,67.05,32002.0,62.99,63.0271,61.9247,62.11,32002.0
2020-03-23 14:00:00,67.02,67.08,66.17,66.36,29967.0,62.0822,62.1378,61.2948,61.4708,29967.0
2020-03-23 14:10:00,66.38,66.93,66.13,66.38,22275.0,61.4894,61.9988,61.2578,61.4894,22275.0
2020-03-23 14:20:00,66.41,66.91,66.09,66.7,31144.0,61.5171,61.9803,61.2207,61.7858,31144.0
2020-03-23 14:30:00,66.76,66.91,66.27,66.68,22243.0,61.8414,61.9803,61.3875,61.7673,22243.0
2020-03-23 14:40:00,66.71,67.33,66.63,67.33,28790.0,61.795,62.3694,61.7209,62.3694,28790.0
2020-03-23 14:50:00,67.33,67.34,66.59,66.81,51675.0,62.3694,62.3786,61.6839,61.8877,51675.0
2020-03-23 15:00:00,66.87,67.25,66.23,66.85,62401.0,61.9433,62.2953,61.3504,61.9247,62401.0
2020-03-23 15:10:00,66.78,66.9,66.55,66.61,60578.0,61.8599,61.971,61.6468,61.7024,60578.0
2020-03-23 15:20:00,66.56,66.57,65.93,65.95,51508.0,61.6561,61.6654,61.0725,61.091,51508.0
2020-03-23 15:30:00,65.95,66.04,65.37,65.79,55507.0,61.091,61.1744,60.5538,60.9428,55507.0
2020-03-23 15:40:00,65.84,66.39,65.59,65.64,80878.0,60.9891,61.4986,60.7576,60.8039,80878.0
2020-03-23 15:50:00,65.45,66.93,65.45,66.23,150058.0,60.6279,61.9988,60.6279,61.3504,150058.0
2020-03-24 09:30:00,68.75,70.88,68.43,69.81,54745.0,63.6847,65.6578,63.3883,64.6666,54745.0
2020-03-24 09:40:00,69.89,69.9,69.18,69.71,19269.0,64.7408,64.75,64.0831,64.574,19269.0
2020-03-24 09:50:00,69.54,70.11,69.42,69.42,24197.0,64.4165,64.9445,64.3054,64.3054,24197.0
2020-03-24 10:00:00,69.41,70.05,69.1,69.43,26685.0,64.2961,64.889,64.009,64.3146,26685.0
2020-03-24 10:10:00,69.43,69.94,69.29,69.66,38305.0,64.3146,64.7871,64.185,64.5277,38305.0
2020-03-24 10:20:00,69.57,69.9,69.22,69.87,40391.0,64.4443,64.75,64.1201,64.7222,40391.0
2020-03-24 10:30:00,69.81,70.67,69.81,70.65,26614.0,64.6666,65.4633,64.6666,65.4448,26614.0
2020-03-24 10:40:00,70.64,71.08,70.43,70.94,25561.0,65.4355,65.8431,65.241,65.7134,25561.0
2020-03-24 10:50:00,70.94,71.39,70.54,70.57,25984.0,65.7134,66.1302,65.3429,65.3707,25984.0
2020-03-24 11:00:00,70.64,70.66,70.01,70.01,28033.0,65.4355,65.454,64.8519,64.8519,28033.0
2020-03-24 11:10:00,70.0,70.24,69.5,69.6,23202.0,64.8427,65.065,64.3795,64.4721,23202.0
2020-03-24 11:20:00,69.65,69.69,69.31,69.61,35500.0,64.5184,64.5555,64.2035,64.4814,35500.0
2020-03-24 11:30:00,69.56,69.68,69.3,69.51,21352.0,64.4351,64.5462,64.1942,64.3888,21352.0
2020-03-24 11:40:00,69.52,69.92,69.45,69.84,18863.0,64.398,64.7685,64.3332,64.6944,18863.0
2020-03-24 11:50:00,69.87,70.67,69.86,70.42,30632.0,64.7222,65.4633,64.713,65.2317,30632.0
2020-03-24 12:00:00,70.53,70.53,69.94,70.04,26659.0,65.3336,65.3336,64.7871,64.8797,26659.0
2020-03-24 12:10:00,70.13,70.21,69.7,70.12,18418.0,64.9631,65.0372,64.5648,64.9538,18418.0
2020-03-24 12:20:00,70.21,70.42,69.83,70.42,18605.0,65.0372,65.2317,64.6852,65.2317,18605.0
2020-03-24 12:30:00,70.41,70.91,70.16,70.84,22052.0,65.2224,65.6856,64.9909,65.6208,22052.0
2020-03-24 12:40:00,70.79,70.82,70.14,70.29,25133.0,65.5744,65.6022,64.9723,65.1113,25133.0
2020-03-24 12:50:00,70.25,70.34,69.94,69.94,16762.0,65.0742,65.1576,64.7871,64.7871,16762.0
2020-03-24 13:00:00,69.88,69.98,69.57,69.77,22246.0,64.7315,64.8241,64.4443,64.6296,22246.0
2020-03-24 13:10:00,69.63,70.13,69.6,70.12,20911.0,64.4999,64.9631,64.4721,64.9538,20911.0
2020-03-24 13:20:00,70.14,70.52,69.75,70.24,21450.0,64.9723,65.3243,64.6111,65.065,21450.0
2020-03-24 13:30:00,70.32,70.52,70.14,70.14,21546.0,65.1391,65.3243,64.9723,64.9723,21546.0
2020-03-24 13:40:00,70.18,70.33,69.61,69.83,21371.0,65.0094,65.1483,64.4814,64.6852,21371.0
2020-03-24 13:50:00,69.82,69.82,69.28,69.38,20365.0,64.6759,64.6759,64.1757,64.2683,20365.0
2020-03-24 14:00:00,69.36,69.5,69.1,69.1,21489.0,64.2498,64.3795,64.009,64.009,21489.0
2020-03-24 14:10:00,69.12,69.73,68.99,69.42,17530.0,64.0275,64.5925,63.9071,64.3054,17530.0
2020-03-24 14:20:00,69.41,69.66,69.33,69.56,11589.0,64.2961,64.5277,64.222,64.4351,11589.0
2020-03-24 14:30:00,69.53,70.13,69.36,69.78,16792.0,64.4073,64.9631,64.2498,64.6389,16792.0
2020-03-24 14:40:00,69.83,70.03,69.63,69.75,16424.0,64.6852,64.8704,64.4999,64.6111,16424.0
2020-03-24 14:50:00,69.73,70.44,69.72,70.44,37426.0,64.5925,65.2502,64.5833,65.2502,37426.0
2020-03-24 15:00:00,70.52,70.71,70.41,70.59,43955.0,65.3243,65.5003,65.2224,65.3892,43955.0
2020-03-24 15:10:00,70.61,70.63,70.14,70.16,31291.0,65.4077,65.4262,64.9723,64.9909,31291.0
2020-03-24 15:20:00,70.02,70.33,69.89,70.28,25591.0,64.8612,65.1483,64.7408,65.102,25591.0
2020-03-24 15:30:00,70.3,70.85,70.26,70.72,39608.0,65.1205,65.63,65.0835,65.5096,39608.0
2020-03-24 15:40:00,70.76,71.13,69.99,70.01,51463.0,65.5467,65.8894,64.8334,64.8519,51463.0
2020-03-24 15:50:00,70.05,72.29,70.05,71.48,296012.0,64.889,66.9639,64.889,66.2136,296012.0
2020-03-25 09:30:00,71.0,71.63,70.55,70.88,59694.0,65.769,66.3526,65.3521,65.6578,59694.0
2020-03-25 09:40:00,70.91,71.41,70.0,70.04,67553.0,65.6856,66.1488,64.8427,64.8797,67553.0
2020-03-25 09:50:00,70.23,70.32,68.53,68.8,33467.0,65.0557,65.1391,63.481,63.7311,33467.0
2020-03-25 10:00:00,68.81,69.31,68.13,68.82,27806.0,63.7403,64.2035,63.1104,63.7496,27806.0
2020-03-25 10:10:00,68.73,69.05,68.27,68.71,41916.0,63.6662,63.9626,63.2401,63.6477,41916.0
2020-03-25 10:20:00,68.65,69.29,68.48,69.1,23104.0,63.5921,64.185,63.4346,64.009,23104.0
2020-03-25 10:30:00,69.16,69.72,69.0,69.63,15815.0,64.0645,64.5833,63.9163,64.4999,15815.0
2020-03-25 10:40:00,69.59,69.71,69.25,69.5,50830.0,64.4629,64.574,64.1479,64.3795,50830.0
2020-03-25 10:50:00,69.5,70.08,69.43,69.73,98797.0,64.3795,64.9168,64.3146,64.5925,98797.0
2020-03-25 11:00:00,69.82,70.0,69.41,69.93,65129.0,64.6759,64.8427,64.2961,64.7778,65129.0
2020-03-25 11:10:00,69.97,69.98,69.45,69.7,32492.0,64.8149,64.8241,64.3332,64.5648,32492.0
2020-03-25 11:20:00,69.61,70.26,69.53,70.0,28675.0,64.4814,65.0835,64.4073,64.8427,28675.0
2020-03-25 11:30:00,69.88,70.01,69.53,69.67,26718.0,64.7315,64.8519,64.4073,64.537,26718.0
2020-03-25 11:40:00,69.71,69.88,69.34,69.85,21268.0,64.574,64.7315,64.2313,64.7037,21268.0
2020-03-25 11:50:00,69.83,70.26,69.59,69.6,34802.0,64.6852,65.0835,64.4629,64.4721,34802.0
2020-03-25 12:00:00,69.74,70.04,69.51,69.83,31052.0,64.6018,64.8797,64.3888,64.6852,31052.0
2020-03-25 12:10:00,69.83,70.7,69.79,70.31,19262.0,64.6852,65.4911,64.6481,65.1298,19262.0
2020-03-25 12:20:00,70.47,71.41,70.37,71.26,20153.0,65.278,66.1488,65.1854,66.0098,20153.0
2020-03-25 12:30:00,71.37,71.4,70.91,71.05,39775.0,66.1117,66.1395,65.6856,65.8153,39775.0
2020-03-25 12:40:00,71.01,71.16,70.73,70.87,44595.0,65.7782,65.9172,65.5189,65.6486,44595.0
2020-03-25 12:50:00,70.75,71.14,70.58,70.85,48291.0,65.5374,65.8987,65.3799,65.63,48291.0
2020-03-25 13:00:00,70.86,71.78,70.79,71.7,29014.0,65.6393,66.4915,65.5744,66.4174,29014.0
2020-03-25 13:10:00,71.62,71.7,71.24,71.36,32732.0,66.3433,66.4174,65.9913,66.1025,32732.0
2020-03-25 13:20:00,71.38,72.05,71.17,71.96,42250.0,66.121,66.7416,65.9264,66.6582,42250.0
2020-03-25 13:30:00,71.95,72.55,71.73,72.47,24202.0,66.649,67.2048,66.4452,67.1307,24202.0
2020-03-25 13:40:00,72.48,72.63,72.11,72.31,21959.0,67.1399,67.2789,66.7972,66.9825,21959.0
2020-03-25 13:50:00,72.25,72.46,71.66,72.08,81978.0,66.9269,67.1214,66.3803,66.7694,81978.0
2020-03-25 14:00:00,72.14,72.2,71.02,71.39,69963.0,66.825,66.8806,65.7875,66.1302,69963.0
2020-03-25 14:10:00,71.5,72.06,71.34,71.88,41064.0,66.2321,66.7509,66.0839,66.5841,41064.0
2020-03-25 14:20:00,71.92,72.05,71.3,71.57,45583.0,66.6212,66.7416,66.0469,66.297,45583.0
2020-03-25 14:30:00,71.56,71.7,70.84,71.24,30702.0,66.2877,66.4174,65.6208,65.9913,30702.0
2020-03-25 14:40:00,71.36,71.76,70.99,71.64,20760.0,66.1025,66.473,65.7597,66.3618,20760.0
2020-03-25 14:50:00,71.71,72.47,71.37,72.27,52625.0,66.4267,67.1307,66.1117,66.9454,52625.0
2020-03-25 15:00:00,72.24,72.59,72.18,72.4,33389.0,66.9176,67.2418,66.862,67.0658,33389.0
2020-03-25 15:10:00,72.36,72.77,72.09,72.7,37081.0,67.0288,67.4086,66.7787,67.3437,37081.0
2020-03-25 15:20:00,72.64,72.95,72.36,72.5,57960.0,67.2881,67.5753,67.0288,67.1585,57960.0
2020-03-25 15:30:00,72.62,73.22,72.5,73.06,58329.0,67.2696,67.8254,67.1585,67.6772,58329.0
2020-03-25 15:40:00,73.09,73.19,72.6,72.69,148891.0,67.705,67.7976,67.2511,67.3345,148891.0
2020-03-25 15:50:00,72.69,72.69,71.46,71.73,244313.0,67.3345,67.3345,66.1951,66.4452,244313.0
2020-03-26 09:30:00,72.46,74.09,72.0,73.95,30308.0,67.1214,68.6313,66.6953,68.5016,30308.0
2020-03-26 09:40:00,74.05,74.05,72.66,73.0,32035.0,68.5943,68.5943,67.3067,67.6216,32035.0
2020-03-26 09:50:00,72.91,74.11,72.65,73.69,33950.0,67.5383,68.6498,67.2974,68.2608,33950.0
2020-03-26 10:00:00,73.68,73.93,73.18,73.75,25619.0,68.2515,68.4831,67.7884,68.3164,25619.0
2020-03-26 10:10:00,73.73,74.11,73.57,74.11,18477.0,68.2978,68.6498,68.1496,68.6498,18477.0
2020-03-26 10:20:00,74.22,74.62,74.18,74.18,15902.0,68.7517,69.1223,68.7147,68.7147,15902.0
2020-03-26 10:30:00,74.16,74.55,73.86,74.07,18426.0,68.6962,69.0574,68.4183,68.6128,18426.0
2020-03-26 10:40:00,73.89,74.14,73.3,73.3,13286.0,68.446,68.6776,67.8995,67.8995,13286.0
2020-03-26 10:50:00,73.26,73.67,73.05,73.5,22310.0,67.8625,68.2423,67.6679,68.0848,22310.0
2020-03-26 11:00:00,73.71,73.88,73.16,73.16,25586.0,68.2793,68.4368,67.7698,67.7698,25586.0
2020-03-26 11:10:00,73.31,73.63,73.19,73.53,13543.0,67.9088,68.2052,67.7976,68.1126,13543.0
2020-03-26 11:20:00,73.51,74.0,73.48,74.0,19404.0,68.094,68.5479,68.0663,68.5479,19404.0
2020-03-26 11:30:00,73.91,74.43,73.82,74.31,17772.0,68.4646,68.9463,68.3812,68.8351,17772.0
2020-03-26 11:40:00,74.24,74.37,73.82,73.85,13019.0,68.7703,68.8907,68.3812,68.409,13019.0
2020-03-26 11:50:00,73.84,74.01,73.42,73.72,17285.0,68.3997,68.5572,68.0107,68.2886,17285.0
2020-03-26 12:00:00,73.74,74.02,73.41,73.53,21486.0,68.3071,68.5665,68.0014,68.1126,21486.0
2020-03-26 12:10:00,73.6,73.83,73.35,73.67,17652.0,68.1774,68.3905,67.9458,68.2423,17652.0
2020-03-26 12:20:00,73.78,74.01,73.65,73.95,20953.0,68.3442,68.5572,68.2237,68.5016,20953.0
2020-03-26 12:30:00,73.91,74.39,73.91,74.14,16925.0,68.4646,68.9092,68.4646,68.6776,16925.0
2020-03-26 12:40:00,74.2,74.21,73.87,74.11,19963.0,68.7332,68.7425,68.4275,68.6498,19963.0
2020-03-26 12:50:00,74.11,74.74,74.11,74.62,17524.0,68.6498,69.2334,68.6498,69.1223,17524.0
2020-03-26 13:00:00,74.67,74.81,74.17,74.29,22641.0,69.1686,69.2983,68.7054,68.8166,22641.0
2020-03-26 13:10:00,74.35,74.7,74.27,74.56,31270.0,68.8722,69.1964,68.7981,69.0667,31270.0
2020-03-26 13:20:00,74.48,74.76,74.11,74.61,22568.0,68.9926,69.252,68.6498,69.113,22568.0
2020-03-26 13:30:00,74.59,74.7,74.34,74.65,17631.0,69.0945,69.1964,68.8629,69.1501,17631.0
2020-03-26 13:40:00,74.69,75.15,74.45,74.97,26421.0,69.1871,69.6132,68.9648,69.4465,26421.0
2020-03-26 13:50:00,74.95,75.25,74.69,74.83,25871.0,69.428,69.7058,69.1871,69.3168,25871.0
2020-03-26 14:00:00,74.89,75.16,74.75,75.06,56709.0,69.3724,69.6225,69.2427,69.5298,56709.0
2020-03-26 14:10:00,75.11,75.24,74.79,74.94,16916.0,69.5762,69.6966,69.2797,69.4187,16916.0
2020-03-26 14:20:00,74.99,75.39,74.92,75.22,27649.0,69.465,69.8355,69.4002,69.6781,27649.0
2020-03-26 14:30:00,75.26,75.96,75.25,75.83,33396.0,69.7151,70.3635,69.7058,70.2431,33396.0
2020-03-26 14:40:00,75.84,75.98,75.54,75.95,33923.0,70.2524,70.3821,69.9745,70.3543,33923.0
2020-03-26 14:50:00,75.96,76.26,75.83,75.96,28605.0,70.3635,70.6414,70.2431,70.3635,28605.0
2020-03-26 15:00:00,75.95,75.96,75.33,75.39,24896.0,70.3543,70.3635,69.78,69.8355,24896.0
2020-03-26 15:10:00,75.32,75.43,75.15,75.38,47832.0,69.7707,69.8726,69.6132,69.8263,47832.0
2020-03-26 15:20:00,75.43,75.84,75.25,75.59,31199.0,69.8726,70.2524,69.7058,70.0208,31199.0
2020-03-26 15:30:00,75.68,76.17,75.38,75.72,53642.0,70.1042,70.5581,69.8263,70.1412,53642.0
2020-03-26 15:40:00,75.77,76.06,75.47,75.77,67612.0,70.1875,70.4562,69.9096,70.1875,67612.0
2020-03-26 15:50:00,75.77,77.97,75.77,77.29,312154.0,70.1875,72.2255,70.1875,71.5956,312154.0
2020-03-27 09:30:00,74.83,76.13,74.83,75.84,38482.0,69.3168,70.521,69.3168,70.2524,38482.0
2020-03-27 09:40:00,75.83,76.12,75.64,75.87,33039.0,70.2431,70.5118,70.0671,70.2802,33039.0
2020-03-27 09:50:00,75.88,76.42,75.8,76.09,21507.0,70.2894,70.7896,70.2153,70.484,21507.0
2020-03-27 10:00:00,75.98,76.07,75.82,75.94,22855.0,70.3821,70.4654,70.2339,70.345,22855.0
2020-03-27 10:10:00,76.0,76.03,75.42,75.53,23587.0,70.4006,70.4284,69.8633,69.9652,23587.0
2020-03-27 10:20:00,75.53,75.9,75.37,75.5,18733.0,69.9652,70.308,69.817,69.9374,18733.0
2020-03-27 10:30:00,75.51,75.69,75.28,75.44,34245.0,69.9467,70.1134,69.7336,69.8819,34245.0
2020-03-27 10:40:00,75.44,75.71,75.35,75.67,18531.0,69.8819,70.132,69.7985,70.0949,18531.0
2020-03-27 10:50:00,75.63,75.73,75.43,75.59,15329.0,70.0579,70.1505,69.8726,70.0208,15329.0
2020-03-27 11:00:00,75.6,76.06,75.39,76.06,15381.0,70.0301,70.4562,69.8355,70.4562,15381.0
2020-03-27 11:10:00,76.03,76.33,75.65,76.05,9902.0,70.4284,70.7063,70.0764,70.4469,9902.0
2020-03-27 11:20:00,76.01,76.16,75.54,75.54,12032.0,70.4099,70.5488,69.9745,69.9745,12032.0
2020-03-27 11:30:00,75.42,75.45,74.88,74.99,30189.0,69.8633,69.8911,69.3631,69.465,30189.0
2020-03-27 11:40:00,74.9,75.01,74.2,74.28,24277.0,69.3816,69.4835,68.7332,68.8073,24277.0
2020-03-27 11:50:00,74.35,74.38,73.93,74.06,26802.0,68.8722,68.8999,68.4831,68.6035,26802.0
2020-03-27 12:00:00,74.02,74.47,73.98,74.44,22832.0,68.5665,68.9833,68.5294,68.9555,22832.0
2020-03-27 12:10:00,74.44,74.52,74.25,74.45,13917.0,68.9555,69.0296,68.7795,68.9648,13917.0
2020-03-27 12:20:00,74.36,74.69,74.27,74.6,19902.0,68.8814,69.1871,68.7981,69.1037,19902.0
2020-03-27 12:30:00,74.52,75.1,74.5,75.09,15808.0,69.0296,69.5669,69.0111,69.5576,15808.0
2020-03-27 12:40:00,75.05,75.51,75.03,75.34,33310.0,69.5206,69.9467,69.5021,69.7892,33310.0
2020-03-27 12:50:00,75.33,75.57,75.23,75.57,16291.0,69.78,70.0023,69.6873,70.0023,16291.0
2020-03-27 13:00:00,75.56,75.69,75.07,75.19,10083.0,69.993,70.1134,69.5391,69.6503,10083.0
2020-03-27 13:10:00,75.27,75.31,74.95,74.96,13791.0,69.7244,69.7614,69.428,69.4372,13791.0
2020-03-27 13:20:00,75.06,75.85,75.01,75.48,15251.0,69.5298,70.2616,69.4835,69.9189,15251.0
2020-03-27 13:30:00,75.44,75.64,75.3,75.62,13824.0,69.8819,70.0671,69.7522,70.0486,13824.0
2020-03-27 13:40:00,75.55,75.8,75.3,75.8,13534.0,69.9837,70.2153,69.7522,70.2153,13534.0
2020-03-27 13:50:00,75.67,75.77,75.45,75.55,16571.0,70.0949,70.1875,69.8911,69.9837,16571.0
2020-03-27 14:00:00,75.35,75.65,75.3,75.57,18729.0,69.7985,70.0764,69.7522,70.0023,18729.0
2020-03-27 14:10:00,75.51,75.71,75.46,75.64,12842.0,69.9467,70.132,69.9004,70.0671,12842.0
2020-03-27 14:20:00,75.56,75.9,75.52,75.85,15123.0,69.993,70.308,69.956,70.2616,15123.0
2020-03-27 14:30:00,75.82,76.18,75.72,76.03,15807.0,70.2339,70.5673,70.1412,70.4284,15807.0
2020-03-27 14:40:00,76.0,76.32,75.98,76.12,26859.0,70.4006,70.697,70.3821,70.5118,26859.0
2020-03-27 14:50:00,76.09,76.98,75.98,76.93,19513.0,70.484,71.3084,70.3821,71.2621,19513.0
2020-03-27 15:00:00,76.89,77.59,76.74,77.48,30442.0,71.225,71.8734,71.0861,71.7716,30442.0
2020-03-27 15:10:00,77.47,77.83,77.22,77.74,24556.0,71.7623,72.0958,71.5307,72.0124,24556.0
2020-03-27 15:20:00,77.72,78.87,77.72,78.43,45760.0,71.9939,73.0591,71.9939,72.6516,45760.0
2020-03-27 15:30:00,78.4,78.41,77.3,77.42,43121.0,72.6238,72.633,71.6048,71.716,43121.0
2020-03-27 15:40:00,77.42,77.44,76.24,76.42,46832.0,71.716,71.7345,70.6229,70.7896,46832.0
2020-03-27 15:50:00,76.15,76.35,74.76,75.54,165630.0,70.5395,70.7248,69.252,69.9745,165630.0
2020-03-30 09:30:00,77.16,78.12,76.12,76.23,42257.0,71.4751,72.3644,70.5118,70.6136,42257.0
2020-03-30 09:40:00,76.22,76.85,76.11,76.83,14090.0,70.6044,71.188,70.5025,71.1694,14090.0
2020-03-30 09:50:00,76.98,77.0,76.34,76.64,17768.0,71.3084,71.3269,70.7155,70.9934,17768.0
2020-03-30 10:00:00,76.97,77.14,76.53,76.53,16145.0,71.2991,71.4566,70.8915,70.8915,16145.0
2020-03-30 10:10:00,76.55,76.95,76.27,76.93,20687.0,70.9101,71.2806,70.6507,71.2621,20687.0
2020-03-30 10:20:00,76.86,76.93,76.44,76.8,17642.0,71.1972,71.2621,70.8082,71.1417,17642.0
2020-03-30 10:30:00,76.76,77.07,76.64,77.02,23673.0,71.1046,71.3918,70.9934,71.3454,23673.0
2020-03-30 10:40:00,77.07,77.31,76.93,77.19,15676.0,71.3918,71.6141,71.2621,71.5029,15676.0
2020-03-30 10:50:00,77.22,77.23,76.05,76.08,36039.0,71.5307,71.54,70.4469,70.4747,36039.0
2020-03-30 11:00:00,76.1,76.69,76.06,76.53,26673.0,70.4932,71.0398,70.4562,70.8915,26673.0
2020-03-30 11:10:00,76.53,76.68,76.26,76.31,36322.0,70.8915,71.0305,70.6414,70.6878,36322.0
2020-03-30 11:20:00,76.33,76.52,76.02,76.45,17793.0,70.7063,70.8823,70.4191,70.8174,17793.0
2020-03-30 11:30:00,76.55,76.69,76.35,76.55,17396.0,70.9101,71.0398,70.7248,70.9101,17396.0
2020-03-30 11:40:00,76.55,76.86,76.51,76.82,14271.0,70.9101,71.1972,70.873,71.1602,14271.0
2020-03-30 11:50:00,76.76,76.76,76.39,76.56,16959.0,71.1046,71.1046,70.7619,70.9193,16959.0
2020-03-30 12:00:00,76.59,76.61,76.36,76.49,11972.0,70.9471,70.9657,70.7341,70.8545,11972.0
2020-03-30 12:10:00,76.49,76.85,76.34,76.75,18010.0,70.8545,71.188,70.7155,71.0953,18010.0
2020-03-30 12:20:00,76.75,76.88,76.49,76.79,19004.0,71.0953,71.2158,70.8545,71.1324,19004.0
2020-03-30 12:30:00,76.81,76.82,76.36,76.66,18882.0,71.1509,71.1602,70.7341,71.012,18882.0
2020-03-30 12:40:00,76.65,76.82,76.52,76.58,23281.0,71.0027,71.1602,70.8823,70.9379,23281.0
2020-03-30 12:50:00,76.66,76.87,76.52,76.52,13341.0,71.012,71.2065,70.8823,70.8823,13341.0
2020-03-30 13:00:00,76.56,76.59,76.1,76.14,27534.0,70.9193,70.9471,70.4932,70.5303,27534.0
2020-03-30 13:10:00,76.14,76.64,76.14,76.57,23957.0,70.5303,70.9934,70.5303,70.9286,23957.0
2020-03-30 13:20:00,76.6,76.84,76.47,76.58,10996.0,70.9564,71.1787,70.836,70.9379,10996.0
2020-03-30 13:30:00,76.58,76.62,76.19,76.25,15430.0,70.9379,70.9749,70.5766,70.6322,15430.0
2020-03-30 13:40:00,76.29,76.3,75.8,76.01,21092.0,70.6692,70.6785,70.2153,70.4099,21092.0
2020-03-30 13:50:00,76.03,76.29,75.9,76.0,17273.0,70.4284,70.6692,70.308,70.4006,17273.0
2020-03-30 14:00:00,75.93,76.12,75.75,75.93,34702.0,70.3357,70.5118,70.169,70.3357,34702.0
2020-03-30 14:10:00,75.98,75.98,75.28,75.3,31075.0,70.3821,70.3821,69.7336,69.7522,31075.0
2020-03-30 14:20:00,75.32,75.55,75.1,75.52,22505.0,69.7707,69.9837,69.5669,69.956,22505.0
2020-03-30 14:30:00,75.52,75.72,75.43,75.54,28366.0,69.956,70.1412,69.8726,69.9745,28366.0
2020-03-30 14:40:00,75.54,75.85,75.48,75.85,16868.0,69.9745,70.2616,69.9189,70.2616,16868.0
2020-03-30 14:50:00,75.85,76.48,75.78,76.4,28816.0,70.2616,70.8452,70.1968,70.7711,28816.0
2020-03-30 15:00:00,76.41,76.51,76.11,76.31,26315.0,70.7804,70.873,70.5025,70.6878,26315.0
2020-03-30 15:10:00,76.33,76.68,76.16,76.67,36328.0,70.7063,71.0305,70.5488,71.0212,36328.0
2020-03-30 15:20:00,76.65,76.72,75.79,76.02,56314.0,71.0027,71.0675,70.2061,70.4191,56314.0
2020-03-30 15:30:00,76.03,76.81,76.03,76.81,54938.0,70.4284,71.1509,70.4284,71.1509,54938.0
2020-03-30 15:40:00,76.83,77.48,76.72,76.79,78949.0,71.1694,71.7716,71.0675,71.1324,78949.0
2020-03-30 15:50:00,76.79,76.94,76.03,76.65,203292.0,71.1324,71.2713,70.4284,71.0027,203292.0
2020-03-31 09:30:00,75.35,75.83,74.21,74.7,57817.0,70.1751,70.6221,69.1134,69.5697,57817.0
2020-03-31 09:40:00,74.66,75.26,74.65,74.78,35345.0,69.5325,70.0913,69.5232,69.6442,35345.0
2020-03-31 09:50:00,74.79,75.21,74.63,74.63,40476.0,69.6536,70.0447,69.5045,69.5045,40476.0
2020-03-31 10:00:00,74.58,74.95,74.33,74.5,22599.0,69.458,69.8026,69.2251,69.3835,22599.0
2020-03-31 10:10:00,74.5,75.44,74.49,75.4,31298.0,69.3835,70.2589,69.3742,70.2217,31298.0
2020-03-31 10:20:00,75.41,75.54,75.14,75.47,41841.0,70.231,70.352,69.9795,70.2869,41841.0
2020-03-31 10:30:00,75.45,75.56,75.31,75.42,15504.0,70.2682,70.3707,70.1378,70.2403,15504.0
2020-03-31 10:40:00,75.42,75.53,75.15,75.32,17559.0,70.2403,70.3427,69.9888,70.1472,17559.0
2020-03-31 10:50:00,75.29,75.51,75.24,75.34,24614.0,70.1192,70.3241,70.0726,70.1658,24614.0
2020-03-31 11:00:00,75.34,75.53,75.14,75.48,45289.0,70.1658,70.3427,69.9795,70.2962,45289.0
2020-03-31 11:10:00,75.48,75.91,75.44,75.73,36029.0,70.2962,70.6966,70.2589,70.529,36029.0
2020-03-31 11:20:00,75.75,75.82,75.49,75.76,15063.0,70.5476,70.6128,70.3055,70.5569,15063.0
2020-03-31 11:30:00,75.77,75.86,75.59,75.6,11536.0,70.5662,70.6501,70.3986,70.4079,11536.0
2020-03-31 11:40:00,75.68,76.06,75.61,75.83,16867.0,70.4824,70.8363,70.4172,70.6221,16867.0
2020-03-31 11:50:00,75.9,76.01,75.84,75.88,16028.0,70.6873,70.7898,70.6314,70.6687,16028.0
2020-03-31 12:00:00,75.9,75.92,75.55,75.68,17456.0,70.6873,70.7059,70.3614,70.4824,17456.0
2020-03-31 12:10:00,75.67,75.88,75.66,75.74,23253.0,70.4731,70.6687,70.4638,70.5383,23253.0
2020-03-31 12:20:00,75.76,75.77,75.38,75.41,35377.0,70.5569,70.5662,70.203,70.231,35377.0
2020-03-31 12:30:00,75.4,75.4,74.99,75.15,28301.0,70.2217,70.2217,69.8398,69.9888,28301.0
2020-03-31 12:40:00,75.1,75.32,75.06,75.27,20893.0,69.9423,70.1472,69.905,70.1006,20893.0
2020-03-31 12:50:00,75.33,75.41,75.18,75.2,19398.0,70.1565,70.231,70.0168,70.0354,19398.0
2020-03-31 13:00:00,75.19,75.52,75.17,75.52,27565.0,70.0261,70.3334,70.0075,70.3334,27565.0
2020-03-31 13:10:00,75.5,75.62,75.28,75.31,22438.0,70.3148,70.4265,70.1099,70.1378,22438.0
2020-03-31 13:20:00,75.28,75.4,75.1,75.19,21850.0,70.1099,70.2217,69.9423,70.0261,21850.0
2020-03-31 13:30:00,75.24,75.59,75.13,75.42,20156.0,70.0726,70.3986,69.9702,70.2403,20156.0
2020-03-31 13:40:00,75.41,75.59,75.27,75.31,15831.0,70.231,70.3986,70.1006,70.1378,15831.0
2020-03-31 13:50:00,75.31,75.58,75.22,75.51,13725.0,70.1378,70.3893,70.054,70.3241,13725.0
2020-03-31 14:00:00,75.47,75.57,75.43,75.54,12373.0,70.2869,70.38,70.2496,70.352,12373.0
2020-03-31 14:10:00,75.46,75.52,75.22,75.35,14217.0,70.2775,70.3334,70.054,70.1751,14217.0
2020-03-31 14:20:00,75.33,75.62,75.3,75.59,12708.0,70.1565,70.4265,70.1285,70.3986,12708.0
2020-03-31 14:30:00,75.55,76.06,75.55,76.0,18480.0,70.3614,70.8363,70.3614,70.7805,18480.0
2020-03-31 14:40:00,75.99,75.99,75.61,75.76,31962.0,70.7711,70.7711,70.4172,70.5569,31962.0
2020-03-31 14:50:00,75.8,76.03,75.72,75.99,31833.0,70.5942,70.8084,70.5197,70.7711,31833.0
2020-03-31 15:00:00,75.96,76.13,75.63,75.71,26328.0,70.7432,70.9015,70.4359,70.5104,26328.0
2020-03-31 15:10:00,75.7,75.7,75.21,75.23,28574.0,70.5011,70.5011,70.0447,70.0633,28574.0
2020-03-31 15:20:00,75.27,75.28,74.84,75.06,34429.0,70.1006,70.1099,69.7001,69.905,34429.0
2020-03-31 15:30:00,75.04,75.48,75.03,75.43,44512.0,69.8864,70.2962,69.8771,70.2496,44512.0
2020-03-31 15:40:00,75.42,75.86,75.35,75.39,87458.0,70.2403,70.6501,70.1751,70.2123,87458.0
2020-03-31 15:50:00,75.39,75.47,74.89,75.01,174467.0,70.2123,70.2869,69.7467,69.8584,174467.0
2020-04-01 09:30:00,72.87,72.92,71.66,72.15,84321.0,67.8654,67.912,66.7385,67.1949,84321.0
2020-04-01 09:40:00,72.09,72.74,72.05,72.41,30593.0,67.139,67.7443,67.1017,67.437,30593.0
2020-04-01 09:50:00,72.41,72.52,72.01,72.48,22446.0,67.437,67.5395,67.0645,67.5022,22446.0
2020-04-01 10:00:00,72.23,72.4,71.7,72.04,25114.0,67.2694,67.4277,66.7758,67.0924,25114.0
2020-04-01 10:10:00,72.16,72.25,71.8,71.88,25826.0,67.2042,67.288,66.8689,66.9434,25826.0
2020-04-01 10:20:00,71.88,72.22,71.82,71.84,17840.0,66.9434,67.2601,66.8875,66.9062,17840.0
2020-04-01 10:30:00,71.86,72.0,71.71,71.82,15106.0,66.9248,67.0552,66.7851,66.8875,15106.0
2020-04-01 10:40:00,71.83,72.11,71.71,72.05,9483.0,66.8968,67.1576,66.7851,67.1017,9483.0
2020-04-01 10:50:00,72.05,72.1,71.77,71.91,18321.0,67.1017,67.1483,66.841,66.9713,18321.0
2020-04-01 11:00:00,71.87,72.37,71.86,72.34,13051.0,66.9341,67.3998,66.9248,67.3718,13051.0
2020-04-01 11:10:00,72.3,72.47,72.17,72.33,9978.0,67.3346,67.4929,67.2135,67.3625,9978.0
2020-04-01 11:20:00,72.29,72.35,71.98,72.1,15271.0,67.3252,67.3811,67.0365,67.1483,15271.0
2020-04-01 11:30:00,72.12,72.41,72.01,72.01,13061.0,67.1669,67.437,67.0645,67.0645,13061.0
2020-04-01 11:40:00,72.06,72.08,71.89,71.89,7085.0,67.111,67.1297,66.9527,66.9527,7085.0
2020-04-01 11:50:00,71.9,72.04,71.79,71.86,17003.0,66.962,67.0924,66.8596,66.9248,17003.0
2020-04-01 12:00:00,71.9,72.02,71.64,71.89,15517.0,66.962,67.0738,66.7199,66.9527,15517.0
2020-04-01 12:10:00,71.94,72.16,71.92,72.02,13594.0,66.9993,67.2042,66.9807,67.0738,13594.0
2020-04-01 12:20:00,72.05,72.2,71.85,71.91,17831.0,67.1017,67.2414,66.9155,66.9713,17831.0
2020-04-01 12:30:00,71.97,72.06,71.59,71.63,28698.0,67.0272,67.111,66.6733,66.7106,28698.0
2020-04-01 12:40:00,71.68,71.76,71.49,71.51,13530.0,66.7571,66.8316,66.5802,66.5988,13530.0
2020-04-01 12:50:00,71.49,71.59,71.4,71.4,10717.0,66.5802,66.6733,66.4964,66.4964,10717.0
2020-04-01 13:00:00,71.38,71.67,71.32,71.49,11451.0,66.4777,66.7478,66.4219,66.5802,11451.0
2020-04-01 13:10:00,71.44,71.74,71.44,71.64,12459.0,66.5336,66.813,66.5336,66.7199,12459.0
2020-04-01 13:20:00,71.7,71.98,71.7,71.96,12469.0,66.7758,67.0365,66.7758,67.0179,12469.0
2020-04-01 13:30:00,71.93,71.93,71.63,71.7,45101.0,66.99,66.99,66.7106,66.7758,45101.0
2020-04-01 13:40:00,71.72,72.09,71.69,71.94,14149.0,66.7944,67.139,66.7665,66.9993,14149.0
2020-04-01 13:50:00,71.96,72.19,71.82,72.12,15000.0,67.0179,67.2321,66.8875,67.1669,15000.0
2020-04-01 14:00:00,72.09,72.48,71.99,72.27,13260.0,67.139,67.5022,67.0459,67.3066,13260.0
2020-04-01 14:10:00,72.26,72.29,72.03,72.12,11580.0,67.2973,67.3252,67.0831,67.1669,11580.0
2020-04-01 14:20:00,72.12,72.23,71.99,72.15,11168.0,67.1669,67.2694,67.0459,67.1949,11168.0
2020-04-01 14:30:00,71.98,72.24,71.85,72.19,12210.0,67.0365,67.2787,66.9155,67.2321,12210.0
2020-04-01 14:40:00,72.11,72.36,72.02,72.28,17990.0,67.1576,67.3904,67.0738,67.3159,17990.0
2020-04-01 14:50:00,72.25,72.25,71.85,71.87,15766.0,67.288,67.288,66.9155,66.9341,15766.0
2020-04-01 15:00:00,71.89,71.99,71.72,71.78,18363.0,66.9527,67.0459,66.7944,66.8503,18363.0
2020-04-01 15:10:00,71.78,71.91,71.74,71.9,20467.0,66.8503,66.9713,66.813,66.962,20467.0
2020-04-01 15:20:00,71.89,71.9,71.63,71.76,30191.0,66.9527,66.962,66.7106,66.8316,30191.0
2020-04-01 15:30:00,71.72,71.82,71.39,71.39,41098.0,66.7944,66.8875,66.4871,66.4871,41098.0
2020-04-01 15:40:00,71.44,72.22,71.42,72.06,50260.0,66.5336,67.2601,66.515,67.111,50260.0
2020-04-01 15:50:00,72.02,72.87,72.01,72.7,198010.0,67.0738,67.8654,67.0645,67.7071,198010.0
2020-04-02 09:30:00,71.86,73.79,71.8,73.22,63869.0,66.9248,68.7222,66.8689,68.1914,63869.0
2020-04-02 09:40:00,73.39,73.51,73.07,73.18,36778.0,68.3497,68.4615,68.0517,68.1541,36778.0
2020-04-02 09:50:00,73.19,73.68,72.82,73.62,17868.0,68.1634,68.6198,67.8188,68.5639,17868.0
2020-04-02 10:00:00,73.6,74.03,73.44,73.94,25874.0,68.5453,68.9457,68.3963,68.8619,25874.0
2020-04-02 10:10:00,74.02,74.03,73.53,73.73,13827.0,68.9364,68.9457,68.4801,68.6664,13827.0
2020-04-02 10:20:00,73.74,74.06,73.57,74.06,16415.0,68.6757,68.9737,68.5173,68.9737,16415.0
2020-04-02 10:30:00,74.02,74.95,73.98,74.66,23338.0,68.9364,69.8026,68.8992,69.5325,23338.0
2020-04-02 10:40:00,74.63,74.77,74.29,74.3,12153.0,69.5045,69.6349,69.1879,69.1972,12153.0
2020-04-02 10:50:00,74.22,74.44,74.0,74.34,20581.0,69.1227,69.3276,68.9178,69.2345,20581.0
2020-04-02 11:00:00,74.37,74.64,74.21,74.21,10858.0,69.2624,69.5139,69.1134,69.1134,10858.0
2020-04-02 11:10:00,74.18,74.71,74.09,74.67,9173.0,69.0854,69.579,69.0016,69.5418,9173.0
2020-04-02 11:20:00,74.61,74.61,73.91,74.02,15323.0,69.4859,69.4859,68.834,68.9364,15323.0
2020-04-02 11:30:00,73.98,74.21,73.85,73.95,16111.0,68.8992,69.1134,68.7781,68.8712,16111.0
2020-04-02 11:40:00,73.95,74.05,73.76,73.99,30657.0,68.8712,68.9644,68.6943,68.9085,30657.0
2020-04-02 11:50:00,74.06,74.22,73.77,73.97,10711.0,68.9737,69.1227,68.7036,68.8899,10711.0
2020-04-02 12:00:00,73.99,74.22,73.86,73.92,12072.0,68.9085,69.1227,68.7874,68.8433,12072.0
2020-04-02 12:10:00,73.87,74.29,73.86,74.0,15046.0,68.7967,69.1879,68.7874,68.9178,15046.0
2020-04-02 12:20:00,74.01,74.03,73.59,73.66,9575.0,68.9271,68.9457,68.536,68.6012,9575.0
2020-04-02 12:30:00,73.69,73.77,73.58,73.68,11703.0,68.6291,68.7036,68.5267,68.6198,11703.0
2020-04-02 12:40:00,73.68,73.99,73.68,73.99,11171.0,68.6198,68.9085,68.6198,68.9085,11171.0
2020-04-02 12:50:00,74.03,74.04,73.71,73.84,12703.0,68.9457,68.9551,68.6477,68.7688,12703.0
2020-04-02 13:00:00,73.86,74.01,73.54,73.63,13593.0,68.7874,68.9271,68.4894,68.5732,13593.0
2020-04-02 13:10:00,73.58,73.62,73.37,73.47,19911.0,68.5267,68.5639,68.3311,68.4242,19911.0
2020-04-02 13:20:00,73.42,73.67,73.22,73.25,20653.0,68.3776,68.6105,68.1914,68.2193,20653.0
2020-04-02 13:30:00,73.27,73.42,73.12,73.36,18316.0,68.2379,68.3776,68.0982,68.3218,18316.0
2020-04-02 13:40:00,73.43,73.61,73.36,73.53,15404.0,68.387,68.5546,68.3218,68.4801,15404.0
2020-04-02 13:50:00,73.53,73.8,73.45,73.45,14342.0,68.4801,68.7315,68.4056,68.4056,14342.0
2020-04-02 14:00:00,73.44,73.5,72.87,72.89,16971.0,68.3963,68.4521,67.8654,67.884,16971.0
2020-04-02 14:10:00,72.88,73.21,72.75,72.92,19628.0,67.8747,68.1821,67.7537,67.912,19628.0
2020-04-02 14:20:00,72.9,73.46,72.89,73.36,14324.0,67.8934,68.4149,67.884,68.3218,14324.0
2020-04-02 14:30:00,73.34,73.64,73.25,73.56,17101.0,68.3031,68.5825,68.2193,68.508,17101.0
2020-04-02 14:40:00,73.59,73.61,73.14,73.43,16784.0,68.536,68.5546,68.1169,68.387,16784.0
2020-04-02 14:50:00,73.41,73.97,73.37,73.89,18523.0,68.3683,68.8899,68.3311,68.8154,18523.0
2020-04-02 15:00:00,74.02,74.07,73.75,73.87,13092.0,68.9364,68.983,68.685,68.7967,13092.0
2020-04-02 15:10:00,73.84,74.24,73.77,74.18,20594.0,68.7688,69.1413,68.7036,69.0854,20594.0
2020-04-02 15:20:00,74.17,74.27,73.98,74.27,35236.0,69.0761,69.1693,68.8992,69.1693,35236.0
2020-04-02 15:30:00,74.33,74.36,73.94,74.16,46493.0,69.2251,69.2531,68.8619,69.0668,46493.0
2020-04-02 15:40:00,74.18,74.82,74.05,74.29,140836.0,69.0854,69.6815,68.9644,69.1879,140836.0
2020-04-02 15:50:00,74.71,75.66,74.39,75.22,198131.0,69.579,70.4638,69.281,70.054,198131.0
2020-04-03 09:30:00,74.2,75.05,73.97,75.05,65584.0,69.1041,69.8957,68.8899,69.8957,65584.0
2020-04-03 09:40:00,74.97,75.39,74.9,75.0,23463.0,69.8212,70.2123,69.756,69.8491,23463.0
2020-04-03 09:50:00,75.08,75.09,74.63,74.85,19975.0,69.9236,69.9329,69.5045,69.7094,19975.0
2020-04-03 10:00:00,74.89,75.04,74.57,74.76,35246.0,69.7467,69.8864,69.4487,69.6256,35246.0
2020-04-03 10:10:00,74.71,74.9,74.25,74.25,44674.0,69.579,69.756,69.1506,69.1506,44674.0
2020-04-03 10:20:00,74.23,74.51,74.23,74.31,16093.0,69.132,69.3928,69.132,69.2065,16093.0
2020-04-03 10:30:00,74.32,74.39,73.87,73.96,18917.0,69.2158,69.281,68.7967,68.8806,18917.0
2020-04-03 10:40:00,73.98,74.58,73.96,74.26,22129.0,68.8992,69.458,68.8806,69.16,22129.0
2020-04-03 10:50:00,74.31,74.46,74.07,74.28,15783.0,69.2065,69.3462,68.983,69.1786,15783.0
2020-04-03 11:00:00,74.28,74.52,74.04,74.09,19483.0,69.1786,69.4021,68.9551,69.0016,19483.0
2020-04-03 11:10:00,74.02,74.02,73.68,73.7,19602.0,68.9364,68.9364,68.6198,68.6384,19602.0
2020-04-03 11:20:00,73.7,73.82,73.5,73.67,13081.0,68.6384,68.7502,68.4521,68.6105,13081.0
2020-04-03 11:30:00,73.67,74.17,73.63,74.11,16141.0,68.6105,69.0761,68.5732,69.0203,16141.0
2020-04-03 11:40:00,74.07,74.13,73.65,73.68,17769.0,68.983,69.0389,68.5918,68.6198,17769.0
2020-04-03 11:50:00,73.68,73.73,73.45,73.67,27725.0,68.6198,68.6664,68.4056,68.6105,27725.0
2020-04-03 12:00:00,73.67,73.73,73.23,73.25,17389.0,68.6105,68.6664,68.2007,68.2193,17389.0
2020-04-03 12:10:00,73.23,73.25,72.84,72.9,14968.0,68.2007,68.2193,67.8375,67.8934,14968.0
2020-04-03 12:20:00,72.91,73.09,72.66,72.91,16371.0,67.9027,68.0703,67.6698,67.9027,16371.0
2020-04-03 12:30:00,72.97,73.11,72.81,73.0,28259.0,67.9585,68.0889,67.8095,67.9865,28259.0
2020-04-03 12:40:00,73.01,73.24,72.76,72.76,23601.0,67.9958,68.21,67.763,67.763,23601.0
2020-04-03 12:50:00,72.77,73.05,72.76,73.03,10587.0,67.7723,68.0331,67.763,68.0144,10587.0
2020-04-03 13:00:00,73.03,73.06,72.88,72.92,11319.0,68.0144,68.0424,67.8747,67.912,11319.0
2020-04-03 13:10:00,72.93,72.95,72.57,72.71,10202.0,67.9213,67.9399,67.586,67.7164,10202.0
2020-04-03 13:20:00,72.73,72.8,72.44,72.48,16467.0,67.735,67.8002,67.4649,67.5022,16467.0
2020-04-03 13:30:00,72.46,72.49,72.31,72.31,12013.0,67.4836,67.5115,67.3439,67.3439,12013.0
2020-04-03 13:40:00,72.31,72.5,72.22,72.33,26522.0,67.3439,67.5208,67.2601,67.3625,26522.0
2020-04-03 13:50:00,72.33,72.33,71.89,71.92,25540.0,67.3625,67.3625,66.9527,66.9807,25540.0
2020-04-03 14:00:00,71.95,72.02,71.7,71.76,15359.0,67.0086,67.0738,66.7758,66.8316,15359.0
2020-04-03 14:10:00,71.75,72.05,71.75,71.98,37910.0,66.8223,67.1017,66.8223,67.0365,37910.0
2020-04-03 14:20:00,71.98,72.36,71.98,72.33,18080.0,67.0365,67.3904,67.0365,67.3625,18080.0
2020-04-03 14:30:00,72.31,72.35,72.15,72.21,21444.0,67.3439,67.3811,67.1949,67.2507,21444.0
2020-04-03 14:40:00,72.26,72.27,71.98,72.11,35487.0,67.2973,67.3066,67.0365,67.1576,35487.0
2020-04-03 14:50:00,72.11,72.52,72.11,72.47,16333.0,67.1576,67.5395,67.1576,67.4929,16333.0
2020-04-03 15:00:00,72.51,72.7,72.32,72.36,24826.0,67.5301,67.7071,67.3532,67.3904,24826.0
2020-04-03 15:10:00,72.35,72.86,72.3,72.71,24111.0,67.3811,67.8561,67.3346,67.7164,24111.0
2020-04-03 15:20:00,72.7,72.72,72.3,72.55,34011.0,67.7071,67.7257,67.3346,67.5674,34011.0
2020-04-03 15:30:00,72.53,72.66,72.02,72.08,54368.0,67.5488,67.6698,67.0738,67.1297,54368.0
2020-04-03 15:40:00,72.09,72.65,71.92,72.49,77953.0,67.139,67.6605,66.9807,67.5115,77953.0
2020-04-03 15:50:00,72.46,72.62,72.04,72.52,384399.0,67.4836,67.6326,67.0924,67.5395,384399.0
2020-04-06 09:30:00,74.98,75.5,74.35,74.52,67370.0,69.8305,70.3148,69.2438,69.4021,67370.0
2020-04-06 09:40:00,74.59,74.74,74.26,74.64,19035.0,69.4673,69.607,69.16,69.5139,19035.0
2020-04-06 09:50:00,74.62,75.0,74.42,74.75,43364.0,69.4952,69.8491,69.309,69.6163,43364.0
2020-04-06 10:00:00,74.64,74.9,74.46,74.59,27457.0,69.5139,69.756,69.3462,69.4673,27457.0
2020-04-06 10:10:00,74.57,74.57,73.92,73.95,32597.0,69.4487,69.4487,68.8433,68.8712,32597.0
2020-04-06 10:20:00,73.98,74.44,73.96,74.42,57792.0,68.8992,69.3276,68.8806,69.309,57792.0
2020-04-06 10:30:00,74.46,74.51,74.14,74.45,24367.0,69.3462,69.3928,69.0482,69.3369,24367.0
2020-04-06 10:40:00,74.48,74.6,74.37,74.5,20850.0,69.3648,69.4766,69.2624,69.3835,20850.0
2020-04-06 10:50:00,74.52,74.58,74.2,74.23,52908.0,69.4021,69.458,69.1041,69.132,52908.0
2020-04-06 11:00:00,74.28,74.59,74.16,74.49,28173.0,69.1786,69.4673,69.0668,69.3742,28173.0
2020-04-06 11:10:00,74.53,74.74,74.46,74.7,25571.0,69.4114,69.607,69.3462,69.5697,25571.0
2020-04-06 11:20:00,74.7,75.0,74.58,74.98,23948.0,69.5697,69.8491,69.458,69.8305,23948.0
2020-04-06 11:30:00,74.97,74.98,74.64,74.77,42407.0,69.8212,69.8305,69.5139,69.6349,42407.0
2020-04-06 11:40:00,74.76,75.06,74.73,74.99,78119.0,69.6256,69.905,69.5977,69.8398,78119.0
2020-04-06 11:50:00,74.99,74.99,74.8,74.86,28529.0,69.8398,69.8398,69.6629,69.7187,28529.0
2020-04-06 12:00:00,74.9,74.99,74.81,74.85,10046.0,69.756,69.8398,69.6722,69.7094,10046.0
2020-04-06 12:10:00,74.85,74.95,74.78,74.89,22289.0,69.7094,69.8026,69.6442,69.7467,22289.0
2020-04-06 12:20:00,74.9,75.08,74.9,74.94,42754.0,69.756,69.9236,69.756,69.7933,42754.0
2020-04-06 12:30:00,74.92,74.95,74.73,74.81,29120.0,69.7746,69.8026,69.5977,69.6722,29120.0
2020-04-06 12:40:00,74.81,74.82,74.65,74.65,15064.0,69.6722,69.6815,69.5232,69.5232,15064.0
2020-04-06 12:50:00,74.66,74.79,74.62,74.75,11337.0,69.5325,69.6536,69.4952,69.6163,11337.0
2020-04-06 13:00:00,74.73,74.78,74.52,74.58,14444.0,69.5977,69.6442,69.4021,69.458,14444.0
2020-04-06 13:10:00,74.58,74.68,74.48,74.5,13983.0,69.458,69.5511,69.3648,69.3835,13983.0
2020-04-06 13:20:00,74.45,74.49,74.26,74.44,47684.0,69.3369,69.3742,69.16,69.3276,47684.0
2020-04-06 13:30:00,74.37,74.47,74.07,74.09,49348.0,69.2624,69.3555,68.983,69.0016,49348.0
2020-04-06 13:40:00,74.08,74.43,74.08,74.35,63507.0,68.9923,69.3183,68.9923,69.2438,63507.0
2020-04-06 13:50:00,74.35,74.37,74.15,74.21,33939.0,69.2438,69.2624,69.0575,69.1134,33939.0
2020-04-06 14:00:00,74.2,74.26,74.1,74.14,16280.0,69.1041,69.16,69.0109,69.0482,16280.0
2020-04-06 14:10:00,74.09,74.12,73.94,73.98,15827.0,69.0016,69.0296,68.8619,68.8992,15827.0
2020-04-06 14:20:00,74.0,74.08,73.84,73.98,17160.0,68.9178,68.9923,68.7688,68.8992,17160.0
2020-04-06 14:30:00,74.0,74.17,73.94,74.05,20261.0,68.9178,69.0761,68.8619,68.9644,20261.0
2020-04-06 14:40:00,74.05,74.06,73.9,74.02,19914.0,68.9644,68.9737,68.8247,68.9364,19914.0
2020-04-06 14:50:00,74.01,74.19,73.98,74.08,24777.0,68.9271,69.0948,68.8992,68.9923,24777.0
2020-04-06 15:00:00,74.03,74.14,73.91,74.02,47939.0,68.9457,69.0482,68.834,68.9364,47939.0
2020-04-06 15:10:00,74.03,74.09,73.74,73.76,36241.0,68.9457,69.0016,68.6757,68.6943,36241.0
2020-04-06 15:20:00,73.76,74.08,73.76,74.04,44216.0,68.6943,68.9923,68.6943,68.9551,44216.0
2020-04-06 15:30:00,74.03,74.08,73.79,73.84,67056.0,68.9457,68.9923,68.7222,68.7688,67056.0
2020-04-06 15:40:00,73.84,74.04,73.8,74.01,63306.0,68.7688,68.9551,68.7315,68.9271,63306.0
2020-04-06 15:50:00,74.04,74.57,73.96,74.08,187806.0,68.9551,69.4487,68.8806,68.9923,187806.0
2020-04-07 09:30:00,76.53,77.01,75.97,76.0,51858.0,71.2741,71.7211,70.7525,70.7805,51858.0
2020-04-07 09:40:00,76.12,76.54,76.09,76.54,65885.0,70.8922,71.2834,70.8643,71.2834,65885.0
2020-04-07 09:50:00,76.51,76.97,76.49,76.97,57172.0,71.2554,71.6838,71.2368,71.6838,57172.0
2020-04-07 10:00:00,76.95,76.97,76.42,76.45,38574.0,71.6652,71.6838,71.1716,71.1995,38574.0
2020-04-07 10:10:00,76.46,76.78,76.4,76.63,47024.0,71.2089,71.5069,71.153,71.3672,47024.0
2020-04-07 10:20:00,76.66,76.73,76.17,76.19,48403.0,71.3951,71.4603,70.9388,70.9574,48403.0
2020-04-07 10:30:00,76.19,76.47,76.17,76.34,98614.0,70.9574,71.2182,70.9388,71.0971,98614.0
2020-04-07 10:40:00,76.32,76.67,76.21,76.27,22515.0,71.0785,71.4044,70.976,71.0319,22515.0
2020-04-07 10:50:00,76.2,76.26,75.82,75.84,15791.0,70.9667,71.0226,70.6128,70.6314,15791.0
2020-04-07 11:00:00,75.83,75.99,75.59,75.93,16020.0,70.6221,70.7711,70.3986,70.7153,16020.0
2020-04-07 11:10:00,76.01,76.37,75.99,76.28,16953.0,70.7898,71.125,70.7711,71.0412,16953.0
2020-04-07 11:20:00,76.31,76.62,76.2,76.35,19636.0,71.0692,71.3579,70.9667,71.1064,19636.0
2020-04-07 11:30:00,76.42,76.66,76.36,76.57,28169.0,71.1716,71.3951,71.1157,71.3113,28169.0
2020-04-07 11:40:00,76.61,76.87,76.46,76.87,29196.0,71.3486,71.5907,71.2089,71.5907,29196.0
2020-04-07 11:50:00,76.88,76.91,76.55,76.63,21633.0,71.6,71.628,71.2927,71.3672,21633.0
2020-04-07 12:00:00,76.65,77.33,76.64,77.31,16945.0,71.3858,72.0191,71.3765,72.0005,16945.0
2020-04-07 12:10:00,77.31,77.34,77.16,77.27,22426.0,72.0005,72.0284,71.8608,71.9632,22426.0
2020-04-07 12:20:00,77.29,77.43,77.15,77.29,21580.0,71.9819,72.1122,71.8515,71.9819,21580.0
2020-04-07 12:30:00,77.28,77.37,77.02,77.07,24821.0,71.9725,72.0564,71.7304,71.777,24821.0
2020-04-07 12:40:00,77.11,77.22,77.03,77.14,12986.0,71.8142,71.9167,71.7397,71.8422,12986.0
2020-04-07 12:50:00,77.13,77.14,76.75,76.77,13193.0,71.8328,71.8422,71.4789,71.4976,13193.0
2020-04-07 13:00:00,76.83,77.05,76.78,76.89,15451.0,71.5534,71.7583,71.5069,71.6093,15451.0
2020-04-07 13:10:00,76.92,77.2,76.87,77.2,26191.0,71.6373,71.898,71.5907,71.898,26191.0
2020-04-07 13:20:00,77.21,77.28,77.07,77.09,17347.0,71.9074,71.9725,71.777,71.7956,17347.0
2020-04-07 13:30:00,77.1,77.12,76.93,76.99,14169.0,71.8049,71.8235,71.6466,71.7025,14169.0
2020-04-07 13:40:00,76.94,77.15,76.91,77.08,11511.0,71.6559,71.8515,71.628,71.7863,11511.0
2020-04-07 13:50:00,77.04,77.2,76.94,77.05,21244.0,71.749,71.898,71.6559,71.7583,21244.0
2020-04-07 14:00:00,77.09,77.11,76.94,77.06,23076.0,71.7956,71.8142,71.6559,71.7677,23076.0
2020-04-07 14:10:00,77.06,77.16,76.82,76.85,18904.0,71.7677,71.8608,71.5441,71.5721,18904.0
2020-04-07 14:20:00,76.86,77.27,76.86,77.23,36726.0,71.5814,71.9632,71.5814,71.926,36726.0
2020-04-07 14:30:00,77.15,77.31,76.97,77.0,58735.0,71.8515,72.0005,71.6838,71.7118,58735.0
2020-04-07 14:40:00,77.03,77.09,76.65,76.65,35063.0,71.7397,71.7956,71.3858,71.3858,35063.0
2020-04-07 14:50:00,76.6,76.72,76.14,76.23,21025.0,71.3392,71.451,70.9108,70.9947,21025.0
2020-04-07 15:00:00,76.27,76.66,76.22,76.65,13686.0,71.0319,71.3951,70.9853,71.3858,13686.0
2020-04-07 15:10:00,76.69,76.77,76.25,76.26,16687.0,71.4231,71.4976,71.0133,71.0226,16687.0
2020-04-07 15:20:00,76.24,76.36,75.87,75.87,49423.0,71.004,71.1157,70.6594,70.6594,49423.0
2020-04-07 15:30:00,75.93,76.14,75.74,76.02,44059.0,70.7153,70.9108,70.5383,70.7991,44059.0
2020-04-07 15:40:00,76.01,76.49,75.98,76.49,27180.0,70.7898,71.2368,70.7618,71.2368,27180.0
2020-04-07 15:50:00,76.29,76.52,74.77,75.04,191388.0,71.0505,71.2647,69.6349,69.8864,191388.0
2020-04-08 09:30:00,75.73,76.32,74.96,75.46,24925.0,70.529,71.0785,69.8119,70.2775,24925.0
2020-04-08 09:40:00,75.53,75.59,74.82,75.04,11023.0,70.3427,70.3986,69.6815,69.8864,11023.0
2020-04-08 09:50:00,74.83,75.35,74.83,75.04,13537.0,69.6908,70.1751,69.6908,69.8864,13537.0
2020-04-08 10:00:00,75.16,75.23,74.89,75.09,10494.0,69.9981,70.0633,69.7467,69.9329,10494.0
2020-04-08 10:10:00,75.15,75.61,75.15,75.61,9445.0,69.9888,70.4172,69.9888,70.4172,9445.0
2020-04-08 10:20:00,75.51,75.65,75.44,75.55,35969.0,70.3241,70.4545,70.2589,70.3614,35969.0
2020-04-08 10:30:00,75.53,75.71,75.49,75.55,37756.0,70.3427,70.5104,70.3055,70.3614,37756.0
2020-04-08 10:40:00,75.57,76.02,75.49,76.02,33667.0,70.38,70.7991,70.3055,70.7991,33667.0
2020-04-08 10:50:00,76.08,76.31,76.05,76.24,9576.0,70.855,71.0692,70.827,71.004,9576.0
2020-04-08 11:00:00,76.26,76.33,76.04,76.15,13152.0,71.0226,71.0878,70.8177,70.9202,13152.0
2020-04-08 11:10:00,76.18,76.62,76.12,76.48,26975.0,70.9481,71.3579,70.8922,71.2275,26975.0
2020-04-08 11:20:00,76.55,76.83,76.55,76.61,20858.0,71.2927,71.5534,71.2927,71.3486,20858.0
2020-04-08 11:30:00,76.68,76.73,76.43,76.73,13082.0,71.4138,71.4603,71.1809,71.4603,13082.0
2020-04-08 11:40:00,76.7,76.73,76.56,76.62,7603.0,71.4324,71.4603,71.302,71.3579,7603.0
2020-04-08 11:50:00,76.58,76.65,76.48,76.54,10452.0,71.3206,71.3858,71.2275,71.2834,10452.0
2020-04-08 12:00:00,76.54,76.69,76.43,76.47,7703.0,71.2834,71.4231,71.1809,71.2182,7703.0
2020-04-08 12:10:00,76.45,76.81,76.4,76.78,10703.0,71.1995,71.5348,71.153,71.5069,10703.0
2020-04-08 12:20:00,76.73,76.94,76.69,76.77,8908.0,71.4603,71.6559,71.4231,71.4976,8908.0
2020-04-08 12:30:00,76.84,77.19,76.81,77.19,7373.0,71.5628,71.8887,71.5348,71.8887,7373.0
2020-04-08 12:40:00,77.16,77.39,77.1,77.34,8239.0,71.8608,72.075,71.8049,72.0284,8239.0
2020-04-08 12:50:00,77.33,77.35,77.1,77.13,8086.0,72.0191,72.0377,71.8049,71.8328,8086.0
2020-04-08 13:00:00,77.18,77.57,77.1,77.34,12393.0,71.8794,72.2426,71.8049,72.0284,12393.0
2020-04-08 13:10:00,77.33,77.54,77.23,77.42,8043.0,72.0191,72.2147,71.926,72.1029,8043.0
2020-04-08 13:20:00,77.38,77.52,77.37,77.41,9705.0,72.0657,72.1961,72.0564,72.0936,9705.0
2020-04-08 13:30:00,77.43,77.43,77.19,77.26,7208.0,72.1122,72.1122,71.8887,71.9539,7208.0
2020-04-08 13:40:00,77.23,77.34,77.18,77.23,7706.0,71.926,72.0284,71.8794,71.926,7706.0
2020-04-08 13:50:00,77.25,77.4,77.1,77.16,8397.0,71.9446,72.0843,71.8049,71.8608,8397.0
2020-04-08 14:00:00,77.13,77.62,77.13,77.62,8033.0,71.8328,72.2892,71.8328,72.2892,8033.0
2020-04-08 14:10:00,77.65,77.75,77.59,77.67,9513.0,72.3171,72.4103,72.2613,72.3358,9513.0
2020-04-08 14:20:00,77.67,78.0,77.59,77.99,17488.0,72.3358,72.6431,72.2613,72.6338,17488.0
2020-04-08 14:30:00,78.03,78.14,77.97,78.11,15015.0,72.671,72.7735,72.6152,72.7455,15015.0
2020-04-08 14:40:00,78.12,78.36,78.12,78.34,23605.0,72.7549,72.9784,72.7549,72.9597,23605.0
2020-04-08 14:50:00,78.35,78.49,78.29,78.3,20930.0,72.9691,73.0994,72.9132,72.9225,20930.0
2020-04-08 15:00:00,78.33,78.48,78.27,78.45,15337.0,72.9504,73.0901,72.8946,73.0622,15337.0
2020-04-08 15:10:00,78.45,78.51,78.31,78.43,20892.0,73.0622,73.1181,72.9318,73.0436,20892.0
2020-04-08 15:20:00,78.44,78.46,78.11,78.14,17832.0,73.0529,73.0715,72.7455,72.7735,17832.0
2020-04-08 15:30:00,78.13,78.35,77.67,77.79,25660.0,72.7642,72.9691,72.3358,72.4475,25660.0
2020-04-08 15:40:00,77.79,78.08,77.6,78.06,40988.0,72.4475,72.7176,72.2706,72.699,40988.0
2020-04-08 15:50:00,78.08,78.58,78.06,78.23,100563.0,72.7176,73.1833,72.699,72.8573,100563.0
2020-04-09 09:30:00,78.92,79.62,78.92,79.42,25509.0,73.4999,74.1518,73.4999,73.9656,25509.0
2020-04-09 09:40:00,79.49,79.88,79.37,79.88,15190.0,74.0308,74.394,73.919,74.394,15190.0
2020-04-09 09:50:00,79.89,80.44,79.89,80.29,22777.0,74.4033,74.9155,74.4033,74.7758,22777.0
2020-04-09 10:00:00,80.09,80.18,79.58,79.66,15219.0,74.5896,74.6734,74.1146,74.1891,15219.0
2020-04-09 10:10:00,79.62,80.12,79.62,79.77,7158.0,74.1518,74.6175,74.1518,74.2915,7158.0
2020-04-09 10:20:00,79.81,79.89,79.31,79.73,23057.0,74.3288,74.4033,73.8631,74.2543,23057.0
2020-04-09 10:30:00,79.75,80.44,79.44,80.35,13197.0,74.2729,74.9155,73.9842,74.8317,13197.0
2020-04-09 10:40:00,80.35,80.59,80.31,80.5,11738.0,74.8317,75.0552,74.7944,74.9714,11738.0
2020-04-09 10:50:00,80.53,80.85,80.46,80.65,24730.0,74.9993,75.2974,74.9341,75.1111,24730.0
2020-04-09 11:00:00,80.64,80.64,80.23,80.57,12735.0,75.1018,75.1018,74.7199,75.0366,12735.0
2020-04-09 11:10:00,80.66,81.11,80.58,80.71,36927.0,75.1204,75.5395,75.0459,75.167,36927.0
2020-04-09 11:20:00,80.84,80.96,80.65,80.93,9743.0,75.288,75.3998,75.1111,75.3719,9743.0
2020-04-09 11:30:00,80.93,81.67,80.93,81.49,26411.0,75.3719,76.061,75.3719,75.8934,26411.0
2020-04-09 11:40:00,81.58,81.63,81.36,81.62,13733.0,75.9772,76.0238,75.7723,76.0145,13733.0
2020-04-09 11:50:00,81.61,81.62,81.24,81.61,6110.0,76.0052,76.0145,75.6606,76.0052,6110.0
2020-04-09 12:00:00,81.59,82.03,81.52,82.02,19364.0,75.9865,76.3963,75.9213,76.387,19364.0
2020-04-09 12:10:00,82.01,82.03,81.66,81.79,13124.0,76.3777,76.3963,76.0517,76.1728,13124.0
2020-04-09 12:20:00,81.78,81.88,81.62,81.65,18946.0,76.1635,76.2566,76.0145,76.0424,18946.0
2020-04-09 12:30:00,81.66,81.85,81.64,81.85,9135.0,76.0517,76.2287,76.0331,76.2287,9135.0
2020-04-09 12:40:00,81.82,81.9,81.7,81.79,9835.0,76.2007,76.2753,76.089,76.1728,9835.0
2020-04-09 12:50:00,81.79,82.13,81.76,82.13,13274.0,76.1728,76.4895,76.1449,76.4895,13274.0
2020-04-09 13:00:00,82.13,82.53,82.08,82.29,45867.0,76.4895,76.862,76.4429,76.6385,45867.0
2020-04-09 13:10:00,82.3,82.42,82.15,82.36,13810.0,76.6478,76.7595,76.5081,76.7037,13810.0
2020-04-09 13:20:00,82.33,82.38,82.16,82.38,18451.0,76.6757,76.7223,76.5174,76.7223,18451.0
2020-04-09 13:30:00,82.34,82.72,82.31,82.37,26853.0,76.685,77.0389,76.6571,76.713,26853.0
2020-04-09 13:40:00,82.34,82.47,82.29,82.37,11886.0,76.685,76.8061,76.6385,76.713,11886.0
2020-04-09 13:50:00,82.33,82.49,82.21,82.49,22240.0,76.6757,76.8247,76.564,76.8247,22240.0
2020-04-09 14:00:00,82.42,82.51,82.06,82.15,23461.0,76.7595,76.8434,76.4243,76.5081,23461.0
2020-04-09 14:10:00,82.21,82.44,82.12,82.29,39304.0,76.564,76.7782,76.4801,76.6385,39304.0
2020-04-09 14:20:00,82.35,82.63,82.27,82.51,25696.0,76.6943,76.9551,76.6198,76.8434,25696.0
2020-04-09 14:30:00,82.51,82.85,82.48,82.85,49411.0,76.8434,77.16,76.8154,77.16,49411.0
2020-04-09 14:40:00,82.82,82.92,82.34,82.41,39524.0,77.1321,77.2252,76.685,76.7502,39524.0
2020-04-09 14:50:00,82.45,82.45,81.88,82.11,46980.0,76.7875,76.7875,76.2566,76.4708,46980.0
2020-04-09 15:00:00,82.11,82.38,81.85,82.36,66854.0,76.4708,76.7223,76.2287,76.7037,66854.0
2020-04-09 15:10:00,82.35,82.45,81.83,81.96,40942.0,76.6943,76.7875,76.2101,76.3311,40942.0
2020-04-09 15:20:00,81.96,82.07,81.54,81.91,83204.0,76.3311,76.4336,75.94,76.2846,83204.0
2020-04-09 15:30:00,81.92,82.09,81.64,81.93,48446.0,76.2939,76.4522,76.0331,76.3032,48446.0
2020-04-09 15:40:00,81.91,82.0,81.19,81.23,52844.0,76.2846,76.3684,75.614,75.6513,52844.0
2020-04-09 15:50:00,81.31,81.93,81.1,81.82,109942.0,75.7258,76.3032,75.5302,76.2007,109942.0
2020-04-13 09:30:00,81.5,81.82,81.1,81.11,20378.0,75.9027,76.2007,75.5302,75.5395,20378.0
2020-04-13 09:40:00,81.06,81.06,80.52,80.54,9514.0,75.4929,75.4929,74.99,75.0087,9514.0
2020-04-13 09:50:00,80.59,80.83,80.54,80.56,18334.0,75.0552,75.2787,75.0087,75.0273,18334.0
2020-04-13 10:00:00,80.42,80.74,80.42,80.64,22676.0,74.8969,75.1949,74.8969,75.1018,22676.0
2020-04-13 10:10:00,80.7,80.74,80.08,80.09,14046.0,75.1577,75.1949,74.5802,74.5896,14046.0
2020-04-13 10:20:00,80.16,80.19,79.66,79.66,15852.0,74.6548,74.6827,74.1891,74.1891,15852.0
2020-04-13 10:30:00,79.63,79.77,79.29,79.37,13151.0,74.1611,74.2915,73.8445,73.919,13151.0
2020-04-13 10:40:00,79.4,79.53,79.18,79.27,7062.0,73.9469,74.068,73.7421,73.8259,7062.0
2020-04-13 10:50:00,79.17,79.35,79.06,79.33,7354.0,73.7327,73.9004,73.6303,73.8818,7354.0
2020-04-13 11:00:00,79.34,79.38,78.94,78.94,16545.0,73.8911,73.9283,73.5185,73.5185,16545.0
2020-04-13 11:10:00,78.98,79.06,78.66,78.86,13657.0,73.5558,73.6303,73.2578,73.444,13657.0
2020-04-13 11:20:00,78.72,79.03,78.72,79.03,4792.0,73.3136,73.6024,73.3136,73.6024,4792.0
2020-04-13 11:30:00,78.96,78.96,78.57,78.57,3733.0,73.5372,73.5372,73.1739,73.1739,3733.0
2020-04-13 11:40:00,78.51,78.64,78.34,78.64,4458.0,73.1181,73.2391,72.9597,73.2391,4458.0
2020-04-13 11:50:00,78.55,78.86,78.48,78.56,3199.0,73.1553,73.444,73.0901,73.1646,3199.0
2020-04-13 12:00:00,78.61,79.07,78.55,78.95,5194.0,73.2112,73.6396,73.1553,73.5279,5194.0
2020-04-13 12:10:00,79.04,79.5,78.89,79.45,10542.0,73.6117,74.0401,73.472,73.9935,10542.0
2020-04-13 12:20:00,79.47,79.6,79.42,79.45,11081.0,74.0121,74.1332,73.9656,73.9935,11081.0
2020-04-13 12:30:00,79.47,79.47,78.97,79.02,6290.0,74.0121,74.0121,73.5465,73.593,6290.0
2020-04-13 12:40:00,79.03,79.09,78.92,78.94,3610.0,73.6024,73.6582,73.4999,73.5185,3610.0
2020-04-13 12:50:00,78.81,78.81,78.67,78.71,5116.0,73.3975,73.3975,73.2671,73.3043,5116.0
2020-04-13 13:00:00,78.65,78.65,78.02,78.17,17681.0,73.2485,73.2485,72.6617,72.8014,17681.0
2020-04-13 13:10:00,78.19,78.2,77.86,77.86,14097.0,72.82,72.8294,72.5127,72.5127,14097.0
2020-04-13 13:20:00,77.84,77.86,77.7,77.78,7985.0,72.4941,72.5127,72.3637,72.4382,7985.0
2020-04-13 13:30:00,77.72,78.11,77.68,78.11,26089.0,72.3823,72.7455,72.3451,72.7455,26089.0
2020-04-13 13:40:00,78.11,78.26,78.09,78.13,7600.0,72.7455,72.8852,72.7269,72.7642,7600.0
2020-04-13 13:50:00,78.11,78.31,78.11,78.26,3988.0,72.7455,72.9318,72.7455,72.8852,3988.0
2020-04-13 14:00:00,78.22,78.46,78.18,78.25,7154.0,72.848,73.0715,72.8107,72.8759,7154.0
2020-04-13 14:10:00,78.21,78.21,77.89,77.95,4653.0,72.8387,72.8387,72.5407,72.5965,4653.0
2020-04-13 14:20:00,77.98,77.98,77.76,77.94,6485.0,72.6245,72.6245,72.4196,72.5872,6485.0
2020-04-13 14:30:00,77.95,78.09,77.92,77.94,7220.0,72.5965,72.7269,72.5686,72.5872,7220.0
2020-04-13 14:40:00,77.96,78.13,77.82,78.1,9971.0,72.6058,72.7642,72.4755,72.7362,9971.0
2020-04-13 14:50:00,78.09,78.31,78.06,78.24,15632.0,72.7269,72.9318,72.699,72.8666,15632.0
2020-04-13 15:00:00,78.25,78.37,78.13,78.19,45098.0,72.8759,72.9877,72.7642,72.82,45098.0
2020-04-13 15:10:00,78.17,78.59,78.17,78.59,27637.0,72.8014,73.1926,72.8014,73.1926,27637.0
2020-04-13 15:20:00,78.65,78.67,78.36,78.54,19470.0,73.2485,73.2671,72.9784,73.146,19470.0
2020-04-13 15:30:00,78.55,78.92,78.47,78.9,38748.0,73.1553,73.4999,73.0808,73.4813,38748.0
2020-04-13 15:40:00,78.91,79.19,78.86,79.11,21608.0,73.4906,73.7514,73.444,73.6769,21608.0
2020-04-13 15:50:00,79.1,79.15,78.61,78.89,116938.0,73.6675,73.7141,73.2112,73.472,116938.0
2020-04-14 09:30:00,79.16,79.73,78.31,79.57,88720.0,73.7234,74.2543,72.9318,74.1053,88720.0
2020-04-14 09:40:00,79.48,79.51,79.01,79.32,29884.0,74.0215,74.0494,73.5837,73.8724,29884.0
2020-04-14 09:50:00,79.3,79.31,78.87,78.94,30026.0,73.8538,73.8631,73.4533,73.5185,30026.0
2020-04-14 10:00:00,79.05,79.06,78.7,78.88,29527.0,73.621,73.6303,73.295,73.4627,29527.0
2020-04-14 10:10:00,78.9,79.44,78.9,79.38,25428.0,73.4813,73.9842,73.4813,73.9283,25428.0
2020-04-14 10:20:00,79.4,79.59,79.33,79.37,33660.0,73.9469,74.1239,73.8818,73.919,33660.0
2020-04-14 10:30:00,79.41,79.56,79.18,79.23,33197.0,73.9563,74.096,73.7421,73.7886,33197.0
2020-04-14 10:40:00,79.29,79.35,79.11,79.23,28254.0,73.8445,73.9004,73.6769,73.7886,28254.0
2020-04-14 10:50:00,79.28,79.6,79.13,79.4,56872.0,73.8352,74.1332,73.6955,73.9469,56872.0
2020-04-14 11:00:00,79.43,79.58,78.96,79.15,21157.0,73.9749,74.1146,73.5372,73.7141,21157.0
2020-04-14 11:10:00,79.13,79.16,78.86,78.91,24342.0,73.6955,73.7234,73.444,73.4906,24342.0
2020-04-14 11:20:00,78.95,79.19,78.93,79.02,18926.0,73.5279,73.7514,73.5092,73.593,18926.0
2020-04-14 11:30:00,79.05,79.26,79.02,79.2,16215.0,73.621,73.8166,73.593,73.7607,16215.0
2020-04-14 11:40:00,79.22,79.22,78.99,79.05,18757.0,73.7793,73.7793,73.5651,73.621,18757.0
2020-04-14 11:50:00,79.08,79.19,78.99,79.04,40875.0,73.6489,73.7514,73.5651,73.6117,40875.0
2020-04-14 12:00:00,79.07,79.47,79.05,79.45,16607.0,73.6396,74.0121,73.621,73.9935,16607.0
2020-04-14 12:10:00,79.45,79.84,79.41,79.83,17189.0,73.9935,74.3567,73.9563,74.3474,17189.0
2020-04-14 12:20:00,79.83,79.89,79.61,79.65,17794.0,74.3474,74.4033,74.1425,74.1798,17794.0
2020-04-14 12:30:00,79.66,79.74,79.44,79.49,12609.0,74.1891,74.2636,73.9842,74.0308,12609.0
2020-04-14 12:40:00,79.55,79.62,79.47,79.52,9853.0,74.0866,74.1518,74.0121,74.0587,9853.0
2020-04-14 12:50:00,79.55,79.66,79.5,79.51,13322.0,74.0866,74.1891,74.0401,74.0494,13322.0
2020-04-14 13:00:00,79.5,79.57,79.41,79.49,10916.0,74.0401,74.1053,73.9563,74.0308,10916.0
2020-04-14 13:10:00,79.49,79.54,79.4,79.47,15276.0,74.0308,74.0773,73.9469,74.0121,15276.0
2020-04-14 13:20:00,79.49,79.56,79.45,79.53,12084.0,74.0308,74.096,73.9935,74.068,12084.0
2020-04-14 13:30:00,79.53,79.64,79.51,79.53,10120.0,74.068,74.1705,74.0494,74.068,10120.0
2020-04-14 13:40:00,79.57,79.6,79.43,79.45,13221.0,74.1053,74.1332,73.9749,73.9935,13221.0
2020-04-14 13:50:00,79.43,79.58,79.36,79.5,16049.0,73.9749,74.1146,73.9097,74.0401,16049.0
2020-04-14 14:00:00,79.46,79.48,79.24,79.25,17840.0,74.0028,74.0215,73.7979,73.8072,17840.0
2020-04-14 14:10:00,79.29,79.45,79.26,79.45,13662.0,73.8445,73.9935,73.8166,73.9935,13662.0
2020-04-14 14:20:00,79.39,79.46,79.27,79.29,12550.0,73.9376,74.0028,73.8259,73.8445,12550.0
2020-04-14 14:30:00,79.33,79.41,79.09,79.09,12085.0,73.8818,73.9563,73.6582,73.6582,12085.0
2020-04-14 14:40:00,79.12,79.21,78.95,78.99,13641.0,73.6862,73.77,73.5279,73.5651,13641.0
2020-04-14 14:50:00,79.03,79.08,78.9,79.05,15050.0,73.6024,73.6489,73.4813,73.621,15050.0
2020-04-14 15:00:00,79.02,79.02,78.83,78.86,18650.0,73.593,73.593,73.4161,73.444,18650.0
2020-04-14 15:10:00,78.88,78.98,78.69,78.87,20782.0,73.4627,73.5558,73.2857,73.4533,20782.0
2020-04-14 15:20:00,78.87,79.2,78.77,79.17,21007.0,73.4533,73.7607,73.3602,73.7327,21007.0
2020-04-14 15:30:00,79.2,79.31,79.15,79.25,22181.0,73.7607,73.8631,73.7141,73.8072,22181.0
2020-04-14 15:40:00,79.26,79.34,79.12,79.25,29674.0,73.8166,73.8911,73.6862,73.8072,29674.0
2020-04-14 15:50:00,79.27,79.41,78.99,79.13,128605.0,73.8259,73.9563,73.5651,73.6955,128605.0
2020-04-15 09:30:00,77.5,77.55,77.12,77.24,44242.0,72.1774,72.224,71.8235,71.9353,44242.0
2020-04-15 09:40:00,77.26,77.38,77.12,77.24,27634.0,71.9539,72.0657,71.8235,71.9353,27634.0
2020-04-15 09:50:00,77.2,77.41,77.16,77.34,28513.0,71.898,72.0936,71.8608,72.0284,28513.0
2020-04-15 10:00:00,77.33,77.33,76.97,77.05,30213.0,72.0191,72.0191,71.6838,71.7583,30213.0
2020-04-15 10:10:00,77.01,77.22,76.54,76.54,25944.0,71.7211,71.9167,71.2834,71.2834,25944.0
2020-04-15 10:20:00,76.56,76.84,76.54,76.58,25150.0,71.302,71.5628,71.2834,71.3206,25150.0
2020-04-15 10:30:00,76.57,76.9,76.46,76.48,31473.0,71.3113,71.6186,71.2089,71.2275,31473.0
2020-04-15 10:40:00,76.5,76.77,76.4,76.71,30728.0,71.2461,71.4976,71.153,71.4417,30728.0
2020-04-15 10:50:00,76.69,76.89,76.59,76.82,28755.0,71.4231,71.6093,71.3299,71.5441,28755.0
2020-04-15 11:00:00,76.81,76.84,76.27,76.28,23673.0,71.5348,71.5628,71.0319,71.0412,23673.0
2020-04-15 11:10:00,76.29,76.54,76.29,76.43,25884.0,71.0505,71.2834,71.0505,71.1809,25884.0
2020-04-15 11:20:00,76.44,76.46,76.23,76.46,38223.0,71.1902,71.2089,70.9947,71.2089,38223.0
2020-04-15 11:30:00,76.47,76.75,76.28,76.3,53158.0,71.2182,71.4789,71.0412,71.0598,53158.0
2020-04-15 11:40:00,76.29,76.36,76.16,76.2,33997.0,71.0505,71.1157,70.9295,70.9667,33997.0
2020-04-15 11:50:00,76.19,76.29,76.15,76.18,15610.0,70.9574,71.0505,70.9202,70.9481,15610.0
2020-04-15 12:00:00,76.16,76.26,75.92,75.96,15372.0,70.9295,71.0226,70.7059,70.7432,15372.0
2020-04-15 12:10:00,75.91,75.92,75.77,75.85,13344.0,70.6966,70.7059,70.5662,70.6408,13344.0
2020-04-15 12:20:00,75.9,76.45,75.9,76.4,19535.0,70.6873,71.1995,70.6873,71.153,19535.0
2020-04-15 12:30:00,76.39,76.48,76.32,76.46,16622.0,71.1437,71.2275,71.0785,71.2089,16622.0
2020-04-15 12:40:00,76.47,76.7,76.46,76.69,17567.0,71.2182,71.4324,71.2089,71.4231,17567.0
2020-04-15 12:50:00,76.68,76.99,76.68,76.99,16235.0,71.4138,71.7025,71.4138,71.7025,16235.0
2020-04-15 13:00:00,76.97,77.06,76.92,77.04,20534.0,71.6838,71.7677,71.6373,71.749,20534.0
2020-04-15 13:10:00,77.05,77.41,77.04,77.31,29923.0,71.7583,72.0936,71.749,72.0005,29923.0
2020-04-15 13:20:00,77.32,77.32,77.17,77.21,26891.0,72.0098,72.0098,71.8701,71.9074,26891.0
2020-04-15 13:30:00,77.24,77.24,77.07,77.07,24436.0,71.9353,71.9353,71.777,71.777,24436.0
2020-04-15 13:40:00,77.07,77.21,77.06,77.18,20077.0,71.777,71.9074,71.7677,71.8794,20077.0
2020-04-15 13:50:00,77.2,77.25,77.02,77.05,21266.0,71.898,71.9446,71.7304,71.7583,21266.0
2020-04-15 14:00:00,77.08,77.52,77.08,77.41,25862.0,71.7863,72.1961,71.7863,72.0936,25862.0
2020-04-15 14:10:00,77.39,77.67,77.39,77.63,20071.0,72.075,72.3358,72.075,72.2985,20071.0
2020-04-15 14:20:00,77.64,77.75,77.54,77.7,20657.0,72.3078,72.4103,72.2147,72.3637,20657.0
2020-04-15 14:30:00,77.71,77.89,77.66,77.85,19720.0,72.373,72.5407,72.3264,72.5034,19720.0
2020-04-15 14:40:00,77.86,77.96,77.77,77.78,22307.0,72.5127,72.6058,72.4289,72.4382,22307.0
2020-04-15 14:50:00,77.76,77.93,77.69,77.89,31803.0,72.4196,72.5779,72.3544,72.5407,31803.0
2020-04-15 15:00:00,77.87,77.89,77.55,77.59,26357.0,72.522,72.5407,72.224,72.2613,26357.0
2020-04-15 15:10:00,77.58,77.69,77.49,77.67,33625.0,72.2519,72.3544,72.1681,72.3358,33625.0
2020-04-15 15:20:00,77.67,77.7,77.44,77.54,36753.0,72.3358,72.3637,72.1216,72.2147,36753.0
2020-04-15 15:30:00,77.52,77.6,77.38,77.42,54497.0,72.1961,72.2706,72.0657,72.1029,54497.0
2020-04-15 15:40:00,77.41,77.42,77.14,77.14,31573.0,72.0936,72.1029,71.8422,71.8422,31573.0
2020-04-15 15:50:00,77.12,77.13,76.8,76.99,85994.0,71.8235,71.8328,71.5255,71.7025,85994.0
2020-04-16 09:30:00,77.13,77.34,76.69,76.96,18491.0,71.8328,72.0284,71.4231,71.6745,18491.0
2020-04-16 09:40:00,77.01,77.25,76.62,76.71,10595.0,71.7211,71.9446,71.3579,71.4417,10595.0
2020-04-16 09:50:00,76.71,76.74,76.15,76.15,8369.0,71.4417,71.4696,70.9202,70.9202,8369.0
2020-04-16 10:00:00,76.16,76.25,75.8,75.84,29751.0,70.9295,71.0133,70.5942,70.6314,29751.0
2020-04-16 10:10:00,75.75,76.01,75.61,75.96,18154.0,70.5476,70.7898,70.4172,70.7432,18154.0
2020-04-16 10:20:00,75.95,76.54,75.95,76.39,25481.0,70.7339,71.2834,70.7339,71.1437,25481.0
2020-04-16 10:30:00,76.37,76.68,76.37,76.5,40336.0,71.125,71.4138,71.125,71.2461,40336.0
2020-04-16 10:40:00,76.51,76.82,76.44,76.77,18850.0,71.2554,71.5441,71.1902,71.4976,18850.0
2020-04-16 10:50:00,76.71,76.97,76.47,76.97,33049.0,71.4417,71.6838,71.2182,71.6838,33049.0
2020-04-16 11:00:00,77.03,77.42,76.93,77.33,11795.0,71.7397,72.1029,71.6466,72.0191,11795.0
2020-04-16 11:10:00,77.33,77.36,77.15,77.23,22931.0,72.0191,72.047,71.8515,71.926,22931.0
2020-04-16 11:20:00,77.3,77.31,76.92,76.92,9840.0,71.9912,72.0005,71.6373,71.6373,9840.0
2020-04-16 11:30:00,76.91,76.93,76.81,76.84,18747.0,71.628,71.6466,71.5348,71.5628,18747.0
2020-04-16 11:40:00,76.82,76.98,76.78,76.8,8732.0,71.5441,71.6931,71.5069,71.5255,8732.0
2020-04-16 11:50:00,76.85,77.28,76.77,77.14,4515.0,71.5721,71.9725,71.4976,71.8422,4515.0
2020-04-16 12:00:00,77.17,77.17,76.66,76.69,9911.0,71.8701,71.8701,71.3951,71.4231,9911.0
2020-04-16 12:10:00,76.67,76.7,76.42,76.44,7343.0,71.4044,71.4324,71.1716,71.1902,7343.0
2020-04-16 12:20:00,76.44,76.45,76.25,76.44,9698.0,71.1902,71.1995,71.0133,71.1902,9698.0
2020-04-16 12:30:00,76.36,76.39,76.18,76.37,5706.0,71.1157,71.1437,70.9481,71.125,5706.0
2020-04-16 12:40:00,76.33,76.59,76.33,76.56,4323.0,71.0878,71.3299,71.0878,71.302,4323.0
2020-04-16 12:50:00,76.57,76.66,76.46,76.65,5607.0,71.3113,71.3951,71.2089,71.3858,5607.0
2020-04-16 13:00:00,76.63,76.7,76.56,76.6,8764.0,71.3672,71.4324,71.302,71.3392,8764.0
2020-04-16 13:10:00,76.61,76.85,76.61,76.77,9685.0,71.3486,71.5721,71.3486,71.4976,9685.0
2020-04-16 13:20:00,76.73,76.82,76.62,76.8,20275.0,71.4603,71.5441,71.3579,71.5255,20275.0
2020-04-16 13:30:00,76.8,76.89,76.68,76.69,20028.0,71.5255,71.6093,71.4138,71.4231,20028.0
2020-04-16 13:40:00,76.69,76.87,76.68,76.78,10919.0,71.4231,71.5907,71.4138,71.5069,10919.0
2020-04-16 13:50:00,76.78,76.85,76.6,76.69,14200.0,71.5069,71.5721,71.3392,71.4231,14200.0
2020-04-16 14:00:00,76.67,76.8,76.57,76.8,22734.0,71.4044,71.5255,71.3113,71.5255,22734.0
2020-04-16 14:10:00,76.78,76.92,76.76,76.88,9983.0,71.5069,71.6373,71.4883,71.6,9983.0
2020-04-16 14:20:00,76.88,77.01,76.78,76.91,23155.0,71.6,71.7211,71.5069,71.628,23155.0
2020-04-16 14:30:00,76.85,77.0,76.8,76.92,16512.0,71.5721,71.7118,71.5255,71.6373,16512.0
2020-04-16 14:40:00,76.88,76.89,76.7,76.7,12240.0,71.6,71.6093,71.4324,71.4324,12240.0
2020-04-16 14:50:00,76.71,76.95,76.6,76.92,14498.0,71.4417,71.6652,71.3392,71.6373,14498.0
2020-04-16 15:00:00,76.93,76.98,76.72,76.79,20678.0,71.6466,71.6931,71.451,71.5162,20678.0
2020-04-16 15:10:00,76.78,77.12,76.78,77.01,18154.0,71.5069,71.8235,71.5069,71.7211,18154.0
2020-04-16 15:20:00,77.02,77.4,76.99,77.4,24424.0,71.7304,72.0843,71.7025,72.0843,24424.0
2020-04-16 15:30:00,77.41,77.56,77.35,77.48,30117.0,72.0936,72.2333,72.0377,72.1588,30117.0
2020-04-16 15:40:00,77.51,77.51,77.32,77.43,43624.0,72.1867,72.1867,72.0098,72.1122,43624.0
2020-04-16 15:50:00,77.43,77.75,77.27,77.35,136818.0,72.1122,72.4103,71.9632,72.0377,136818.0
2020-04-17 09:30:00,79.78,79.84,79.13,79.65,88739.0,74.3008,74.3567,73.6955,74.1798,88739.0
2020-04-17 09:40:00,79.6,79.6,78.92,79.26,20719.0,74.1332,74.1332,73.4999,73.8166,20719.0
2020-04-17 09:50:00,79.19,79.69,79.14,79.63,28079.0,73.7514,74.217,73.7048,74.1611,28079.0
2020-04-17 10:00:00,79.69,79.75,79.1,79.16,19773.0,74.217,74.2729,73.6675,73.7234,19773.0
2020-04-17 10:10:00,79.12,79.25,78.76,78.78,18474.0,73.6862,73.8072,73.3509,73.3695,18474.0
2020-04-17 10:20:00,78.77,78.84,78.67,78.81,10347.0,73.3602,73.4254,73.2671,73.3975,10347.0
2020-04-17 10:30:00,78.77,78.82,78.45,78.48,17389.0,73.3602,73.4068,73.0622,73.0901,17389.0
2020-04-17 10:40:00,78.53,78.62,78.26,78.33,14606.0,73.1367,73.2205,72.8852,72.9504,14606.0
2020-04-17 10:50:00,78.34,78.68,78.34,78.68,14571.0,72.9597,73.2764,72.9597,73.2764,14571.0
2020-04-17 11:00:00,78.68,78.92,78.64,78.81,11091.0,73.2764,73.4999,73.2391,73.3975,11091.0
2020-04-17 11:10:00,78.82,78.86,78.68,78.76,9513.0,73.4068,73.444,73.2764,73.3509,9513.0
2020-04-17 11:20:00,78.77,78.77,78.52,78.59,12807.0,73.3602,73.3602,73.1274,73.1926,12807.0
2020-04-17 11:30:00,78.65,78.98,78.53,78.98,10684.0,73.2485,73.5558,73.1367,73.5558,10684.0
2020-04-17 11:40:00,78.96,79.21,78.95,79.19,13027.0,73.5372,73.77,73.5279,73.7514,13027.0
2020-04-17 11:50:00,79.21,79.21,79.05,79.1,14126.0,73.77,73.77,73.621,73.6675,14126.0
2020-04-17 12:00:00,79.11,79.12,78.96,79.08,10159.0,73.6769,73.6862,73.5372,73.6489,10159.0
2020-04-17 12:10:00,79.05,79.33,79.03,79.33,9815.0,73.621,73.8818,73.6024,73.8818,9815.0
2020-04-17 12:20:00,79.34,79.35,79.08,79.16,11576.0,73.8911,73.9004,73.6489,73.7234,11576.0
2020-04-17 12:30:00,79.15,79.42,79.12,79.37,7925.0,73.7141,73.9656,73.6862,73.919,7925.0
2020-04-17 12:40:00,79.34,79.64,79.34,79.64,10789.0,73.8911,74.1705,73.8911,74.1705,10789.0
2020-04-17 12:50:00,79.63,79.7,79.5,79.54,18336.0,74.1611,74.2263,74.0401,74.0773,18336.0
2020-04-17 13:00:00,79.53,79.66,79.49,79.61,13747.0,74.068,74.1891,74.0308,74.1425,13747.0
2020-04-17 13:10:00,79.6,79.74,79.53,79.74,13951.0,74.1332,74.2636,74.068,74.2636,13951.0
2020-04-17 13:20:00,79.71,79.73,79.49,79.5,8991.0,74.2357,74.2543,74.0308,74.0401,8991.0
2020-04-17 13:30:00,79.5,79.55,79.34,79.42,12052.0,74.0401,74.0866,73.8911,73.9656,12052.0
2020-04-17 13:40:00,79.43,79.59,79.41,79.59,11537.0,73.9749,74.1239,73.9563,74.1239,11537.0
2020-04-17 13:50:00,79.61,79.63,79.51,79.61,8360.0,74.1425,74.1611,74.0494,74.1425,8360.0
2020-04-17 14:00:00,79.61,79.66,79.46,79.46,12420.0,74.1425,74.1891,74.0028,74.0028,12420.0
2020-04-17 14:10:00,79.46,79.46,79.16,79.19,19636.0,74.0028,74.0028,73.7234,73.7514,19636.0
2020-04-17 14:20:00,79.2,79.36,79.2,79.27,8172.0,73.7607,73.9097,73.7607,73.8259,8172.0
2020-04-17 14:30:00,79.26,79.33,79.19,79.25,32211.0,73.8166,73.8818,73.7514,73.8072,32211.0
2020-04-17 14:40:00,79.23,79.31,79.22,79.3,29310.0,73.7886,73.8631,73.7793,73.8538,29310.0
2020-04-17 14:50:00,79.32,79.39,79.24,79.31,14305.0,73.8724,73.9376,73.7979,73.8631,14305.0
2020-04-17 15:00:00,79.29,79.43,79.28,79.43,12446.0,73.8445,73.9749,73.8352,73.9749,12446.0
2020-04-17 15:10:00,79.42,79.62,79.41,79.62,26122.0,73.9656,74.1518,73.9563,74.1518,26122.0
2020-04-17 15:20:00,79.62,79.7,79.51,79.7,18943.0,74.1518,74.2263,74.0494,74.2263,18943.0
2020-04-17 15:30:00,79.69,79.99,79.69,79.98,30262.0,74.217,74.4964,74.217,74.4871,30262.0
2020-04-17 15:40:00,79.99,80.25,79.95,80.25,38683.0,74.4964,74.7386,74.4592,74.7386,38683.0
2020-04-17 15:50:00,80.24,80.53,80.1,80.23,97171.0,74.7293,74.9993,74.5989,74.7199,97171.0
2020-04-20 09:30:00,79.85,80.09,78.97,79.15,56698.0,74.366,74.5896,73.5465,73.7141,56698.0
2020-04-20 09:40:00,79.12,79.16,78.68,78.84,11331.0,73.6862,73.7234,73.2764,73.4254,11331.0
2020-04-20 09:50:00,78.89,79.12,78.77,78.94,12392.0,73.472,73.6862,73.3602,73.5185,12392.0
2020-04-20 10:00:00,79.02,79.08,78.8,79.01,12467.0,73.593,73.6489,73.3882,73.5837,12467.0
2020-04-20 10:10:00,79.09,79.23,78.96,78.97,9435.0,73.6582,73.7886,73.5372,73.5465,9435.0
2020-04-20 10:20:00,78.98,79.22,78.88,79.21,16818.0,73.5558,73.7793,73.4627,73.77,16818.0
2020-04-20 10:30:00,79.22,79.22,78.91,78.95,19889.0,73.7793,73.7793,73.4906,73.5279,19889.0
2020-04-20 10:40:00,78.93,79.35,78.92,79.24,12429.0,73.5092,73.9004,73.4999,73.7979,12429.0
2020-04-20 10:50:00,79.26,79.46,79.25,79.43,8613.0,73.8166,74.0028,73.8072,73.9749,8613.0
2020-04-20 11:00:00,79.38,79.38,79.14,79.19,10060.0,73.9283,73.9283,73.7048,73.7514,10060.0
2020-04-20 11:10:00,79.16,79.22,79.03,79.19,10633.0,73.7234,73.7793,73.6024,73.7514,10633.0
2020-04-20 11:20:00,79.19,79.31,79.18,79.26,10739.0,73.7514,73.8631,73.7421,73.8166,10739.0
2020-04-20 11:30:00,79.31,79.45,79.09,79.45,10197.0,73.8631,73.9935,73.6582,73.9935,10197.0
2020-04-20 11:40:00,79.45,79.46,79.36,79.37,7427.0,73.9935,74.0028,73.9097,73.919,7427.0
2020-04-20 11:50:00,79.39,79.53,79.36,79.53,22538.0,73.9376,74.068,73.9097,74.068,22538.0
2020-04-20 12:00:00,79.57,79.59,79.31,79.34,7482.0,74.1053,74.1239,73.8631,73.8911,7482.0
2020-04-20 12:10:00,79.32,79.34,79.19,79.31,9362.0,73.8724,73.8911,73.7514,73.8631,9362.0
2020-04-20 12:20:00,79.29,79.41,79.27,79.33,8013.0,73.8445,73.9563,73.8259,73.8818,8013.0
2020-04-20 12:30:00,79.38,79.59,79.37,79.55,7219.0,73.9283,74.1239,73.919,74.0866,7219.0
2020-04-20 12:40:00,79.54,79.56,79.41,79.5,7087.0,74.0773,74.096,73.9563,74.0401,7087.0
2020-04-20 12:50:00,79.5,79.5,79.35,79.35,7530.0,74.0401,74.0401,73.9004,73.9004,7530.0
2020-04-20 13:00:00,79.38,79.4,79.25,79.29,10540.0,73.9283,73.9469,73.8072,73.8445,10540.0
2020-04-20 13:10:00,79.27,79.27,79.17,79.24,12271.0,73.8259,73.8259,73.7327,73.7979,12271.0
2020-04-20 13:20:00,79.24,79.24,79.04,79.07,18145.0,73.7979,73.7979,73.6117,73.6396,18145.0
2020-04-20 13:30:00,79.06,79.09,78.94,79.07,17547.0,73.6303,73.6582,73.5185,73.6396,17547.0
2020-04-20 13:40:00,79.07,79.17,79.07,79.08,6242.0,73.6396,73.7327,73.6396,73.6489,6242.0
2020-04-20 13:50:00,79.08,79.19,79.04,79.18,10146.0,73.6489,73.7514,73.6117,73.7421,10146.0
2020-04-20 14:00:00,79.17,79.21,79.1,79.13,11464.0,73.7327,73.77,73.6675,73.6955,11464.0
2020-04-20 14:10:00,79.14,79.14,78.85,78.88,27461.0,73.7048,73.7048,73.4347,73.4627,27461.0
2020-04-20 14:20:00,78.9,78.9,78.69,78.71,40398.0,73.4813,73.4813,73.2857,73.3043,40398.0
2020-04-20 14:30:00,78.7,78.85,78.61,78.63,19916.0,73.295,73.4347,73.2112,73.2298,19916.0
2020-04-20 14:40:00,78.65,78.71,78.52,78.71,15116.0,73.2485,73.3043,73.1274,73.3043,15116.0
2020-04-20 14:50:00,78.66,78.66,78.12,78.12,10297.0,73.2578,73.2578,72.7549,72.7549,10297.0
2020-04-20 15:00:00,78.14,78.29,77.9,78.1,14234.0,72.7735,72.9132,72.55,72.7362,14234.0
2020-04-20 15:10:00,78.11,78.14,77.95,78.05,9591.0,72.7455,72.7735,72.5965,72.6897,9591.0
2020-04-20 15:20:00,78.05,78.18,78.01,78.16,25173.0,72.6897,72.8107,72.6524,72.7921,25173.0
2020-04-20 15:30:00,78.13,78.33,78.1,78.11,36773.0,72.7642,72.9504,72.7362,72.7455,36773.0
2020-04-20 15:40:00,78.16,78.39,78.09,78.39,22650.0,72.7921,73.0063,72.7269,73.0063,22650.0
2020-04-20 15:50:00,78.42,78.48,78.08,78.28,90379.0,73.0343,73.0901,72.7176,72.9039,90379.0
2020-04-21 09:30:00,76.69,77.09,76.51,76.86,39166.0,71.4231,71.7956,71.2554,71.5814,39166.0
2020-04-21 09:40:00,76.83,77.55,76.76,77.38,13865.0,71.5534,72.224,71.4883,72.0657,13865.0
2020-04-21 09:50:00,77.44,77.78,77.36,77.78,16608.0,72.1216,72.4382,72.047,72.4382,16608.0
2020-04-21 10:00:00,77.8,77.86,77.46,77.47,16345.0,72.4568,72.5127,72.1402,72.1495,16345.0
2020-04-21 10:10:00,77.44,77.54,77.24,77.32,29605.0,72.1216,72.2147,71.9353,72.0098,29605.0
2020-04-21 10:20:00,77.35,77.69,77.35,77.68,12405.0,72.0377,72.3544,72.0377,72.3451,12405.0
2020-04-21 10:30:00,77.71,77.74,77.38,77.38,22674.0,72.373,72.401,72.0657,72.0657,22674.0
2020-04-21 10:40:00,77.39,77.5,77.32,77.34,13310.0,72.075,72.1774,72.0098,72.0284,13310.0
2020-04-21 10:50:00,77.35,77.68,77.34,77.56,19889.0,72.0377,72.3451,72.0284,72.2333,19889.0
2020-04-21 11:00:00,77.54,77.57,77.24,77.45,16449.0,72.2147,72.2426,71.9353,72.1309,16449.0
2020-04-21 11:10:00,77.44,77.47,77.27,77.47,19371.0,72.1216,72.1495,71.9632,72.1495,19371.0
2020-04-21 11:20:00,77.44,77.57,76.9,76.9,13294.0,72.1216,72.2426,71.6186,71.6186,13294.0
2020-04-21 11:30:00,77.0,77.21,76.9,76.98,10327.0,71.7118,71.9074,71.6186,71.6931,10327.0
2020-04-21 11:40:00,76.95,76.98,76.79,76.88,9490.0,71.6652,71.6931,71.5162,71.6,9490.0
2020-04-21 11:50:00,76.88,77.13,76.82,77.1,10971.0,71.6,71.8328,71.5441,71.8049,10971.0
2020-04-21 12:00:00,77.13,77.13,76.7,76.79,6274.0,71.8328,71.8328,71.4324,71.5162,6274.0
2020-04-21 12:10:00,76.8,76.89,76.6,76.63,11038.0,71.5255,71.6093,71.3392,71.3672,11038.0
2020-04-21 12:20:00,76.65,76.71,76.61,76.63,7305.0,71.3858,71.4417,71.3486,71.3672,7305.0
2020-04-21 12:30:00,76.61,76.61,76.36,76.43,13716.0,71.3486,71.3486,71.1157,71.1809,13716.0
2020-04-21 12:40:00,76.44,76.59,76.43,76.57,21154.0,71.1902,71.3299,71.1809,71.3113,21154.0
2020-04-21 12:50:00,76.61,76.88,76.58,76.66,15103.0,71.3486,71.6,71.3206,71.3951,15103.0
2020-04-21 13:00:00,76.67,76.91,76.66,76.86,14905.0,71.4044,71.628,71.3951,71.5814,14905.0
2020-04-21 13:10:00,76.86,76.88,76.73,76.79,8432.0,71.5814,71.6,71.4603,71.5162,8432.0
2020-04-21 13:20:00,76.78,77.06,76.78,76.86,6659.0,71.5069,71.7677,71.5069,71.5814,6659.0
2020-04-21 13:30:00,76.85,77.09,76.77,77.06,8065.0,71.5721,71.7956,71.4976,71.7677,8065.0
2020-04-21 13:40:00,77.07,77.07,76.69,76.72,10086.0,71.777,71.777,71.4231,71.451,10086.0
2020-04-21 13:50:00,76.73,76.87,76.73,76.84,8914.0,71.4603,71.5907,71.4603,71.5628,8914.0
2020-04-21 14:00:00,76.83,77.0,76.77,76.86,7012.0,71.5534,71.7118,71.4976,71.5814,7012.0
2020-04-21 14:10:00,76.87,77.02,76.8,76.8,7540.0,71.5907,71.7304,71.5255,71.5255,7540.0
2020-04-21 14:20:00,76.78,77.21,76.74,76.97,11432.0,71.5069,71.9074,71.4696,71.6838,11432.0
2020-04-21 14:30:00,77.0,77.0,76.69,76.73,16406.0,71.7118,71.7118,71.4231,71.4603,16406.0
2020-04-21 14:40:00,76.69,76.69,76.53,76.61,11120.0,71.4231,71.4231,71.2741,71.3486,11120.0
2020-04-21 14:50:00,76.59,76.75,76.54,76.56,11727.0,71.3299,71.4789,71.2834,71.302,11727.0
2020-04-21 15:00:00,76.59,76.69,76.33,76.37,12334.0,71.3299,71.4231,71.0878,71.125,12334.0
2020-04-21 15:10:00,76.38,76.8,76.38,76.8,12478.0,71.1344,71.5255,71.1344,71.5255,12478.0
2020-04-21 15:20:00,76.8,77.07,76.79,76.99,26946.0,71.5255,71.777,71.5162,71.7025,26946.0
2020-04-21 15:30:00,76.94,77.24,76.81,77.2,18036.0,71.6559,71.9353,71.5348,71.898,18036.0
2020-04-21 15:40:00,77.22,77.22,76.83,76.83,29948.0,71.9167,71.9167,71.5534,71.5534,29948.0
2020-04-21 15:50:00,76.74,76.75,76.34,76.53,110318.0,71.4696,71.4789,71.0971,71.2741,110318.0
2020-04-22 09:30:00,77.56,77.95,77.17,77.42,23869.0,72.2333,72.5965,71.8701,72.1029,23869.0
2020-04-22 09:40:00,77.38,77.49,77.24,77.3,14461.0,72.0657,72.1681,71.9353,71.9912,14461.0
2020-04-22 09:50:00,77.3,77.69,77.25,77.69,32256.0,71.9912,72.3544,71.9446,72.3544,32256.0
2020-04-22 10:00:00,77.74,77.74,77.28,77.4,24962.0,72.401,72.401,71.9725,72.0843,24962.0
2020-04-22 10:10:00,77.48,77.69,77.36,77.69,24584.0,72.1588,72.3544,72.047,72.3544,24584.0
2020-04-22 10:20:00,77.65,78.05,77.64,77.97,49236.0,72.3171,72.6897,72.3078,72.6152,49236.0
2020-04-22 10:30:00,77.98,78.21,77.95,78.17,14881.0,72.6245,72.8387,72.5965,72.8014,14881.0
2020-04-22 10:40:00,78.17,78.3,77.99,78.3,17798.0,72.8014,72.9225,72.6338,72.9225,17798.0
2020-04-22 10:50:00,78.29,78.41,78.07,78.33,21414.0,72.9132,73.0249,72.7083,72.9504,21414.0
2020-04-22 11:00:00,78.31,78.44,78.14,78.16,22504.0,72.9318,73.0529,72.7735,72.7921,22504.0
2020-04-22 11:10:00,78.17,78.49,78.12,78.35,11926.0,72.8014,73.0994,72.7549,72.9691,11926.0
2020-04-22 11:20:00,78.27,78.31,78.06,78.11,10759.0,72.8946,72.9318,72.699,72.7455,10759.0
2020-04-22 11:30:00,78.1,78.14,77.94,78.0,13045.0,72.7362,72.7735,72.5872,72.6431,13045.0
2020-04-22 11:40:00,78.01,78.24,77.99,78.2,9885.0,72.6524,72.8666,72.6338,72.8294,9885.0
2020-04-22 11:50:00,78.23,78.23,78.01,78.11,12047.0,72.8573,72.8573,72.6524,72.7455,12047.0
2020-04-22 12:00:00,78.11,78.3,78.01,78.04,11091.0,72.7455,72.9225,72.6524,72.6803,11091.0
2020-04-22 12:10:00,78.03,78.18,77.97,78.17,15108.0,72.671,72.8107,72.6152,72.8014,15108.0
2020-04-22 12:20:00,78.16,78.31,78.09,78.26,11935.0,72.7921,72.9318,72.7269,72.8852,11935.0
2020-04-22 12:30:00,78.3,78.35,78.21,78.27,8479.0,72.9225,72.9691,72.8387,72.8946,8479.0
2020-04-22 12:40:00,78.27,78.4,78.14,78.15,12666.0,72.8946,73.0156,72.7735,72.7828,12666.0
2020-04-22 12:50:00,78.18,78.18,78.02,78.11,11892.0,72.8107,72.8107,72.6617,72.7455,11892.0
2020-04-22 13:00:00,78.07,78.13,77.96,78.0,12400.0,72.7083,72.7642,72.6058,72.6431,12400.0
2020-04-22 13:10:00,78.01,78.17,78.01,78.17,7784.0,72.6524,72.8014,72.6524,72.8014,7784.0
2020-04-22 13:20:00,78.17,78.29,78.15,78.27,9093.0,72.8014,72.9132,72.7828,72.8946,9093.0
2020-04-22 13:30:00,78.27,78.28,78.09,78.09,11856.0,72.8946,72.9039,72.7269,72.7269,11856.0
2020-04-22 13:40:00,78.1,78.2,78.08,78.17,7247.0,72.7362,72.8294,72.7176,72.8014,7247.0
2020-04-22 13:50:00,78.17,78.21,78.08,78.09,10179.0,72.8014,72.8387,72.7176,72.7269,10179.0
2020-04-22 14:00:00,78.1,78.1,77.99,78.02,12415.0,72.7362,72.7362,72.6338,72.6617,12415.0
2020-04-22 14:10:00,78.05,78.05,77.98,78.0,11022.0,72.6897,72.6897,72.6245,72.6431,11022.0
2020-04-22 14:20:00,78.03,78.14,77.93,77.96,13276.0,72.671,72.7735,72.5779,72.6058,13276.0
2020-04-22 14:30:00,77.96,78.17,77.95,78.03,12752.0,72.6058,72.8014,72.5965,72.671,12752.0
2020-04-22 14:40:00,78.05,78.12,78.03,78.11,11860.0,72.6897,72.7549,72.671,72.7455,11860.0
2020-04-22 14:50:00,78.1,78.27,78.1,78.23,18614.0,72.7362,72.8946,72.7362,72.8573,18614.0
2020-04-22 15:00:00,78.25,78.42,78.21,78.34,22178.0,72.8759,73.0343,72.8387,72.9597,22178.0
2020-04-22 15:10:00,78.33,78.38,78.26,78.38,20846.0,72.9504,72.997,72.8852,72.997,20846.0
2020-04-22 15:20:00,78.38,78.52,78.35,78.36,43513.0,72.997,73.1274,72.9691,72.9784,43513.0
2020-04-22 15:30:00,78.36,78.41,78.09,78.11,44463.0,72.9784,73.0249,72.7269,72.7455,44463.0
2020-04-22 15:40:00,78.11,78.16,78.04,78.16,44387.0,72.7455,72.7921,72.6803,72.7921,44387.0
2020-04-22 15:50:00,78.28,78.97,77.8,77.81,124520.0,72.9039,73.5465,72.4568,72.4661,124520.0
2020-04-23 09:30:00,77.85,78.27,77.5,77.92,30092.0,72.5034,72.8946,72.1774,72.5686,30092.0
2020-04-23 09:40:00,77.86,78.02,77.56,77.65,23981.0,72.5127,72.6617,72.2333,72.3171,23981.0
2020-04-23 09:50:00,77.61,77.67,77.48,77.54,13960.0,72.2799,72.3358,72.1588,72.2147,13960.0
2020-04-23 10:00:00,77.59,77.65,77.16,77.16,14415.0,72.2613,72.3171,71.8608,71.8608,14415.0
2020-04-23 10:10:00,77.22,77.47,77.2,77.45,17720.0,71.9167,72.1495,71.898,72.1309,17720.0
2020-04-23 10:20:00,77.45,77.46,77.12,77.34,22613.0,72.1309,72.1402,71.8235,72.0284,22613.0
2020-04-23 10:30:00,77.33,77.54,77.33,77.53,19209.0,72.0191,72.2147,72.0191,72.2054,19209.0
2020-04-23 10:40:00,77.52,77.77,77.5,77.72,11656.0,72.1961,72.4289,72.1774,72.3823,11656.0
2020-04-23 10:50:00,77.73,77.77,77.54,77.56,22773.0,72.3916,72.4289,72.2147,72.2333,22773.0
2020-04-23 11:00:00,77.54,77.54,77.41,77.46,12713.0,72.2147,72.2147,72.0936,72.1402,12713.0
2020-04-23 11:10:00,77.49,77.57,77.38,77.48,17680.0,72.1681,72.2426,72.0657,72.1588,17680.0
2020-04-23 11:20:00,77.44,77.51,77.41,77.5,8690.0,72.1216,72.1867,72.0936,72.1774,8690.0
2020-04-23 11:30:00,77.49,77.5,77.12,77.19,40955.0,72.1681,72.1774,71.8235,71.8887,40955.0
2020-04-23 11:40:00,77.22,77.41,77.21,77.37,13890.0,71.9167,72.0936,71.9074,72.0564,13890.0
2020-04-23 11:50:00,77.33,77.38,77.28,77.35,7312.0,72.0191,72.0657,71.9725,72.0377,7312.0
2020-04-23 12:00:00,77.34,77.51,77.33,77.46,7709.0,72.0284,72.1867,72.0191,72.1402,7709.0
2020-04-23 12:10:00,77.44,77.45,77.29,77.44,70079.0,72.1216,72.1309,71.9819,72.1216,70079.0
2020-04-23 12:20:00,77.42,77.59,77.4,77.52,19980.0,72.1029,72.2613,72.0843,72.1961,19980.0
2020-04-23 12:30:00,77.52,77.56,77.42,77.43,12269.0,72.1961,72.2333,72.1029,72.1122,12269.0
2020-04-23 12:40:00,77.43,77.44,76.63,77.01,42527.0,72.1122,72.1216,71.3672,71.7211,42527.0
2020-04-23 12:50:00,76.93,77.11,76.58,77.06,20526.0,71.6466,71.8142,71.3206,71.7677,20526.0
2020-04-23 13:00:00,77.05,77.23,77.03,77.13,12774.0,71.7583,71.926,71.7397,71.8328,12774.0
2020-04-23 13:10:00,77.08,77.32,77.08,77.15,11792.0,71.7863,72.0098,71.7863,71.8515,11792.0
2020-04-23 13:20:00,77.15,77.16,76.74,76.95,49153.0,71.8515,71.8608,71.4696,71.6652,49153.0
2020-04-23 13:30:00,76.88,77.02,76.88,76.94,9503.0,71.6,71.7304,71.6,71.6559,9503.0
2020-04-23 13:40:00,76.94,76.98,76.65,76.65,9516.0,71.6559,71.6931,71.3858,71.3858,9516.0
2020-04-23 13:50:00,76.67,76.76,76.52,76.73,11109.0,71.4044,71.4883,71.2647,71.4603,11109.0
2020-04-23 14:00:00,76.76,76.78,76.54,76.54,16098.0,71.4883,71.5069,71.2834,71.2834,16098.0
2020-04-23 14:10:00,76.58,76.88,76.45,76.83,16428.0,71.3206,71.6,71.1995,71.5534,16428.0
2020-04-23 14:20:00,76.82,76.87,76.73,76.76,15222.0,71.5441,71.5907,71.4603,71.4883,15222.0
2020-04-23 14:30:00,76.78,76.81,76.64,76.66,16871.0,71.5069,71.5348,71.3765,71.3951,16871.0
2020-04-23 14:40:00,76.66,76.81,76.64,76.69,15924.0,71.3951,71.5348,71.3765,71.4231,15924.0
2020-04-23 14:50:00,76.71,76.95,76.69,76.86,19291.0,71.4417,71.6652,71.4231,71.5814,19291.0
2020-04-23 15:00:00,76.88,76.9,76.61,76.61,22519.0,71.6,71.6186,71.3486,71.3486,22519.0
2020-04-23 15:10:00,76.63,76.63,76.41,76.44,38429.0,71.3672,71.3672,71.1623,71.1902,38429.0
2020-04-23 15:20:00,76.44,76.56,76.41,76.49,31623.0,71.1902,71.302,71.1623,71.2368,31623.0
2020-04-23 15:30:00,76.49,76.56,76.35,76.5,43401.0,71.2368,71.302,71.1064,71.2461,43401.0
2020-04-23 15:40:00,76.5,76.68,76.5,76.68,48382.0,71.2461,71.4138,71.2461,71.4138,48382.0
2020-04-23 15:50:00,76.63,76.91,76.43,76.44,107660.0,71.3672,71.628,71.1809,71.1902,107660.0
2020-04-24 09:30:00,76.81,76.97,76.24,76.53,22768.0,71.5348,71.6838,71.004,71.2741,22768.0
2020-04-24 09:40:00,76.46,76.47,75.96,75.99,9260.0,71.2089,71.2182,70.7432,70.7711,9260.0
2020-04-24 09:50:00,75.91,76.08,75.81,76.01,10894.0,70.6966,70.855,70.6035,70.7898,10894.0
2020-04-24 10:00:00,75.96,76.22,75.96,75.99,4454.0,70.7432,70.9853,70.7432,70.7711,4454.0
2020-04-24 10:10:00,76.11,76.33,76.01,76.16,12786.0,70.8829,71.0878,70.7898,70.9295,12786.0
2020-04-24 10:20:00,76.16,76.18,76.01,76.03,13094.0,70.9295,70.9481,70.7898,70.8084,13094.0
2020-04-24 10:30:00,76.01,76.25,75.94,75.96,14949.0,70.7898,71.0133,70.7246,70.7432,14949.0
2020-04-24 10:40:00,75.95,75.95,75.81,75.84,10107.0,70.7339,70.7339,70.6035,70.6314,10107.0
2020-04-24 10:50:00,75.9,75.92,75.68,75.73,9587.0,70.6873,70.7059,70.4824,70.529,9587.0
2020-04-24 11:00:00,75.69,75.7,75.51,75.54,13235.0,70.4917,70.5011,70.3241,70.352,13235.0
2020-04-24 11:10:00,75.54,75.6,75.34,75.6,17910.0,70.352,70.4079,70.1658,70.4079,17910.0
2020-04-24 11:20:00,75.58,75.67,75.49,75.59,8875.0,70.3893,70.4731,70.3055,70.3986,8875.0
2020-04-24 11:30:00,75.61,75.8,75.56,75.71,8553.0,70.4172,70.5942,70.3707,70.5104,8553.0
2020-04-24 11:40:00,75.71,75.77,75.65,75.72,8129.0,70.5104,70.5662,70.4545,70.5197,8129.0
2020-04-24 11:50:00,75.73,75.74,75.59,75.59,8397.0,70.529,70.5383,70.3986,70.3986,8397.0
2020-04-24 12:00:00,75.62,75.69,75.55,75.68,10836.0,70.4265,70.4917,70.3614,70.4824,10836.0
2020-04-24 12:10:00,75.65,75.75,75.6,75.73,11138.0,70.4545,70.5476,70.4079,70.529,11138.0
2020-04-24 12:20:00,75.69,75.71,75.6,75.69,8643.0,70.4917,70.5104,70.4079,70.4917,8643.0
2020-04-24 12:30:00,75.7,75.81,75.65,75.79,8188.0,70.5011,70.6035,70.4545,70.5849,8188.0
2020-04-24 12:40:00,75.8,76.02,75.79,75.97,12670.0,70.5942,70.7991,70.5849,70.7525,12670.0
2020-04-24 12:50:00,75.94,76.0,75.87,75.99,8342.0,70.7246,70.7805,70.6594,70.7711,8342.0
2020-04-24 13:00:00,76.0,76.07,75.95,75.99,12833.0,70.7805,70.8456,70.7339,70.7711,12833.0
2020-04-24 13:10:00,75.99,76.05,75.96,75.99,9446.0,70.7711,70.827,70.7432,70.7711,9446.0
2020-04-24 13:20:00,76.0,76.01,75.88,75.94,6172.0,70.7805,70.7898,70.6687,70.7246,6172.0
2020-04-24 13:30:00,75.94,76.1,75.92,76.04,8585.0,70.7246,70.8736,70.7059,70.8177,8585.0
2020-04-24 13:40:00,76.03,76.19,76.03,76.09,8332.0,70.8084,70.9574,70.8084,70.8643,8332.0
2020-04-24 13:50:00,76.1,76.2,76.02,76.11,13869.0,70.8736,70.9667,70.7991,70.8829,13869.0
2020-04-24 14:00:00,76.15,76.24,76.04,76.14,18082.0,70.9202,71.004,70.8177,70.9108,18082.0
2020-04-24 14:10:00,76.17,76.19,75.99,76.01,18613.0,70.9388,70.9574,70.7711,70.7898,18613.0
2020-04-24 14:20:00,76.01,76.01,75.85,75.87,11534.0,70.7898,70.7898,70.6408,70.6594,11534.0
2020-04-24 14:30:00,75.87,76.11,75.87,76.09,14190.0,70.6594,70.8829,70.6594,70.8643,14190.0
2020-04-24 14:40:00,76.1,76.15,75.91,75.94,17722.0,70.8736,70.9202,70.6966,70.7246,17722.0
2020-04-24 14:50:00,75.94,76.02,75.84,75.91,23128.0,70.7246,70.7991,70.6314,70.6966,23128.0
2020-04-24 15:00:00,75.89,76.05,75.84,76.03,24616.0,70.678,70.827,70.6314,70.8084,24616.0
2020-04-24 15:10:00,76.06,76.08,75.89,76.03,28943.0,70.8363,70.855,70.678,70.8084,28943.0
2020-04-24 15:20:00,76.03,76.21,75.94,76.18,47366.0,70.8084,70.976,70.7246,70.9481,47366.0
2020-04-24 15:30:00,76.17,76.17,75.99,76.14,60686.0,70.9388,70.9388,70.7711,70.9108,60686.0
2020-04-24 15:40:00,76.14,76.37,76.14,76.35,65495.0,70.9108,71.125,70.9108,71.1064,65495.0
2020-04-24 15:50:00,76.51,76.51,75.86,76.1,221547.0,71.2554,71.2554,70.6501,70.8736,221547.0
2020-04-27 09:30:00,76.87,76.93,76.53,76.8,23869.0,71.5907,71.6466,71.2741,71.5255,23869.0
2020-04-27 09:40:00,76.8,76.84,76.64,76.68,17025.0,71.5255,71.5628,71.3765,71.4138,17025.0
2020-04-27 09:50:00,76.62,77.15,76.61,77.08,9513.0,71.3579,71.8515,71.3486,71.7863,9513.0
2020-04-27 10:00:00,77.12,77.31,77.09,77.31,19321.0,71.8235,72.0005,71.7956,72.0005,19321.0
2020-04-27 10:10:00,77.29,77.5,77.27,77.5,18249.0,71.9819,72.1774,71.9632,72.1774,18249.0
2020-04-27 10:20:00,77.51,77.53,77.37,77.4,12980.0,72.1867,72.2054,72.0564,72.0843,12980.0
2020-04-27 10:30:00,77.41,77.43,76.97,77.0,27125.0,72.0936,72.1122,71.6838,71.7118,27125.0
2020-04-27 10:40:00,76.98,77.16,76.98,77.07,15101.0,71.6931,71.8608,71.6931,71.777,15101.0
2020-04-27 10:50:00,77.08,77.25,77.04,77.05,18777.0,71.7863,71.9446,71.749,71.7583,18777.0
2020-04-27 11:00:00,77.08,77.09,76.87,76.9,23007.0,71.7863,71.7956,71.5907,71.6186,23007.0
2020-04-27 11:10:00,76.88,77.24,76.84,77.21,10062.0,71.6,71.9353,71.5628,71.9074,10062.0
2020-04-27 11:20:00,77.24,77.53,77.23,77.47,9392.0,71.9353,72.2054,71.926,72.1495,9392.0
2020-04-27 11:30:00,77.44,77.63,77.38,77.63,10019.0,72.1216,72.2985,72.0657,72.2985,10019.0
2020-04-27 11:40:00,77.62,77.89,77.6,77.87,9390.0,72.2892,72.5407,72.2706,72.522,9390.0
2020-04-27 11:50:00,77.95,78.12,77.91,78.03,14356.0,72.5965,72.7549,72.5593,72.671,14356.0
2020-04-27 12:00:00,78.03,78.06,77.97,77.99,12980.0,72.671,72.699,72.6152,72.6338,12980.0
2020-04-27 12:10:00,77.99,78.28,77.99,78.24,35809.0,72.6338,72.9039,72.6338,72.8666,35809.0
2020-04-27 12:20:00,78.24,78.25,78.08,78.14,19308.0,72.8666,72.8759,72.7176,72.7735,19308.0
2020-04-27 12:30:00,78.14,78.43,78.12,78.36,35329.0,72.7735,73.0436,72.7549,72.9784,35329.0
2020-04-27 12:40:00,78.37,78.38,78.24,78.28,12327.0,72.9877,72.997,72.8666,72.9039,12327.0
2020-04-27 12:50:00,78.28,78.3,78.21,78.25,7915.0,72.9039,72.9225,72.8387,72.8759,7915.0
2020-04-27 13:00:00,78.28,78.29,78.18,78.23,8796.0,72.9039,72.9132,72.8107,72.8573,8796.0
2020-04-27 13:10:00,78.24,78.32,78.19,78.19,6466.0,72.8666,72.9411,72.82,72.82,6466.0
2020-04-27 13:20:00,78.18,78.34,78.17,78.34,12021.0,72.8107,72.9597,72.8014,72.9597,12021.0
2020-04-27 13:30:00,78.34,78.4,78.26,78.3,11013.0,72.9597,73.0156,72.8852,72.9225,11013.0
2020-04-27 13:40:00,78.33,78.33,78.12,78.12,10883.0,72.9504,72.9504,72.7549,72.7549,10883.0
2020-04-27 13:50:00,78.13,78.25,78.13,78.15,9331.0,72.7642,72.8759,72.7642,72.7828,9331.0
2020-04-27 14:00:00,78.17,78.33,78.16,78.17,7613.0,72.8014,72.9504,72.7921,72.8014,7613.0
2020-04-27 14:10:00,78.15,78.35,78.15,78.35,9564.0,72.7828,72.9691,72.7828,72.9691,9564.0
2020-04-27 14:20:00,78.32,78.36,78.22,78.31,5341.0,72.9411,72.9784,72.848,72.9318,5341.0
2020-04-27 14:30:00,78.28,78.43,78.28,78.36,7185.0,72.9039,73.0436,72.9039,72.9784,7185.0
2020-04-27 14:40:00,78.37,78.47,78.34,78.45,10771.0,72.9877,73.0808,72.9597,73.0622,10771.0
2020-04-27 14:50:00,78.44,78.58,78.41,78.53,11842.0,73.0529,73.1833,73.0249,73.1367,11842.0
2020-04-27 15:00:00,78.53,78.62,78.53,78.55,13743.0,73.1367,73.2205,73.1367,73.1553,13743.0
2020-04-27 15:10:00,78.53,78.9,78.53,78.87,30095.0,73.1367,73.4813,73.1367,73.4533,30095.0
2020-04-27 15:20:00,78.86,78.95,78.75,78.8,25168.0,73.444,73.5279,73.3416,73.3882,25168.0
2020-04-27 15:30:00,78.81,79.07,78.8,78.97,41232.0,73.3975,73.6396,73.3882,73.5465,41232.0
2020-04-27 15:40:00,78.98,79.15,78.97,79.02,36909.0,73.5558,73.7141,73.5465,73.593,36909.0
2020-04-27 15:50:00,79.05,79.05,78.58,78.61,77038.0,73.621,73.621,73.1833,73.2112,77038.0
2020-04-28 09:30:00,80.6,80.6,79.61,79.67,33010.0,75.0645,75.0645,74.1425,74.1984,33010.0
2020-04-28 09:40:00,79.69,79.97,79.59,79.84,5054.0,74.217,74.4778,74.1239,74.3567,5054.0
2020-04-28 09:50:00,79.87,80.12,79.78,79.79,12028.0,74.3847,74.6175,74.3008,74.3102,12028.0
2020-04-28 10:00:00,79.82,79.98,79.62,79.93,21436.0,74.3381,74.4871,74.1518,74.4405,21436.0
2020-04-28 10:10:00,79.95,80.2,79.9,80.14,14392.0,74.4592,74.692,74.4126,74.6361,14392.0
2020-04-28 10:20:00,80.13,80.13,79.71,79.76,21390.0,74.6268,74.6268,74.2357,74.2822,21390.0
2020-04-28 10:30:00,79.83,79.84,79.32,79.36,24351.0,74.3474,74.3567,73.8724,73.9097,24351.0
2020-04-28 10:40:00,79.34,79.42,79.07,79.22,20671.0,73.8911,73.9656,73.6396,73.7793,20671.0
2020-04-28 10:50:00,79.23,79.24,78.65,78.68,19024.0,73.7886,73.7979,73.2485,73.2764,19024.0
2020-04-28 11:00:00,78.74,79.06,78.69,79.05,11784.0,73.3323,73.6303,73.2857,73.621,11784.0
2020-04-28 11:10:00,79.02,79.29,79.0,79.27,19535.0,73.593,73.8445,73.5744,73.8259,19535.0
2020-04-28 11:20:00,79.26,79.65,79.24,79.6,24102.0,73.8166,74.1798,73.7979,74.1332,24102.0
2020-04-28 11:30:00,79.59,79.76,79.56,79.66,14280.0,74.1239,74.2822,74.096,74.1891,14280.0
2020-04-28 11:40:00,79.69,79.79,79.61,79.62,11818.0,74.217,74.3102,74.1425,74.1518,11818.0
2020-04-28 11:50:00,79.61,79.62,79.43,79.51,12998.0,74.1425,74.1518,73.9749,74.0494,12998.0
2020-04-28 12:00:00,79.53,79.58,79.24,79.42,21083.0,74.068,74.1146,73.7979,73.9656,21083.0
2020-04-28 12:10:00,79.49,79.54,79.07,79.09,11109.0,74.0308,74.0773,73.6396,73.6582,11109.0
2020-04-28 12:20:00,79.17,79.22,79.08,79.12,8529.0,73.7327,73.7793,73.6489,73.6862,8529.0
2020-04-28 12:30:00,79.09,79.32,79.09,79.26,6644.0,73.6582,73.8724,73.6582,73.8166,6644.0
2020-04-28 12:40:00,79.24,79.35,79.22,79.3,3979.0,73.7979,73.9004,73.7793,73.8538,3979.0
2020-04-28 12:50:00,79.35,79.51,79.25,79.5,8593.0,73.9004,74.0494,73.8072,74.0401,8593.0
2020-04-28 13:00:00,79.5,79.67,79.44,79.63,10589.0,74.0401,74.1984,73.9842,74.1611,10589.0
2020-04-28 13:10:00,79.64,79.64,79.35,79.37,11418.0,74.1705,74.1705,73.9004,73.919,11418.0
2020-04-28 13:20:00,79.4,79.5,79.24,79.45,37877.0,73.9469,74.0401,73.7979,73.9935,37877.0
2020-04-28 13:30:00,79.43,79.45,79.27,79.3,13861.0,73.9749,73.9935,73.8259,73.8538,13861.0
2020-04-28 13:40:00,79.32,79.61,79.3,79.55,15417.0,73.8724,74.1425,73.8538,74.0866,15417.0
2020-04-28 13:50:00,79.55,79.62,79.43,79.46,17980.0,74.0866,74.1518,73.9749,74.0028,17980.0
2020-04-28 14:00:00,79.46,79.59,79.46,79.52,15599.0,74.0028,74.1239,74.0028,74.0587,15599.0
2020-04-28 14:10:00,79.53,79.67,79.53,79.63,9715.0,74.068,74.1984,74.068,74.1611,9715.0
2020-04-28 14:20:00,79.65,79.76,79.64,79.73,11073.0,74.1798,74.2822,74.1705,74.2543,11073.0
2020-04-28 14:30:00,79.78,79.82,79.6,79.6,13521.0,74.3008,74.3381,74.1332,74.1332,13521.0
2020-04-28 14:40:00,79.59,79.66,79.53,79.6,7745.0,74.1239,74.1891,74.068,74.1332,7745.0
2020-04-28 14:50:00,79.6,79.65,79.41,79.49,15172.0,74.1332,74.1798,73.9563,74.0308,15172.0
2020-04-28 15:00:00,79.48,79.58,79.44,79.54,16124.0,74.0215,74.1146,73.9842,74.0773,16124.0
2020-04-28 15:10:00,79.53,79.56,79.44,79.49,11855.0,74.068,74.096,73.9842,74.0308,11855.0
2020-04-28 15:20:00,79.48,79.66,79.34,79.56,20600.0,74.0215,74.1891,73.8911,74.096,20600.0
2020-04-28 15:30:00,79.59,79.6,79.37,79.51,16014.0,74.1239,74.1332,73.919,74.0494,16014.0
2020-04-28 15:40:00,79.52,79.54,79.07,79.08,25516.0,74.0587,74.0773,73.6396,73.6489,25516.0
2020-04-28 15:50:00,78.58,79.17,78.56,79.01,98860.0,73.1833,73.7327,73.1646,73.5837,98860.0
2020-04-29 09:30:00,80.29,80.29,79.62,79.62,12215.0,74.7758,74.7758,74.1518,74.1518,12215.0
2020-04-29 09:40:00,79.48,79.6,79.33,79.4,3239.0,74.0215,74.1332,73.8818,73.9469,3239.0
2020-04-29 09:50:00,79.38,79.56,79.26,79.45,7917.0,73.9283,74.096,73.8166,73.9935,7917.0
2020-04-29 10:00:00,79.46,79.55,78.94,78.94,10390.0,74.0028,74.0866,73.5185,73.5185,10390.0
2020-04-29 10:10:00,78.92,79.12,78.77,79.12,9308.0,73.4999,73.6862,73.3602,73.6862,9308.0
2020-04-29 10:20:00,79.11,79.2,78.76,78.9,13866.0,73.6769,73.7607,73.3509,73.4813,13866.0
2020-04-29 10:30:00,78.91,78.95,78.52,78.59,5700.0,73.4906,73.5279,73.1274,73.1926,5700.0
2020-04-29 10:40:00,78.61,78.97,78.61,78.95,14255.0,73.2112,73.5465,73.2112,73.5279,14255.0
2020-04-29 10:50:00,78.96,79.14,78.96,79.12,15027.0,73.5372,73.7048,73.5372,73.6862,15027.0
2020-04-29 11:00:00,79.13,79.24,79.05,79.21,9029.0,73.6955,73.7979,73.621,73.77,9029.0
2020-04-29 11:10:00,79.26,79.34,79.22,79.3,4483.0,73.8166,73.8911,73.7793,73.8538,4483.0
2020-04-29 11:20:00,79.31,79.45,79.3,79.44,8082.0,73.8631,73.9935,73.8538,73.9842,8082.0
2020-04-29 11:30:00,79.42,79.43,79.25,79.3,7960.0,73.9656,73.9749,73.8072,73.8538,7960.0
2020-04-29 11:40:00,79.34,79.51,79.32,79.51,8342.0,73.8911,74.0494,73.8724,74.0494,8342.0
2020-04-29 11:50:00,79.5,79.7,79.47,79.64,6626.0,74.0401,74.2263,74.0121,74.1705,6626.0
2020-04-29 12:00:00,79.7,79.82,79.68,79.82,7386.0,74.2263,74.3381,74.2077,74.3381,7386.0
2020-04-29 12:10:00,79.78,79.82,79.71,79.78,8494.0,74.3008,74.3381,74.2357,74.3008,8494.0
2020-04-29 12:20:00,79.78,79.94,79.77,79.94,14690.0,74.3008,74.4499,74.2915,74.4499,14690.0
2020-04-29 12:30:00,79.92,79.95,79.87,79.9,20511.0,74.4312,74.4592,74.3847,74.4126,20511.0
2020-04-29 12:40:00,79.91,79.92,79.72,79.74,23834.0,74.4219,74.4312,74.245,74.2636,23834.0
2020-04-29 12:50:00,79.75,79.81,79.68,79.73,18526.0,74.2729,74.3288,74.2077,74.2543,18526.0
2020-04-29 13:00:00,79.75,80.19,79.75,80.18,12944.0,74.2729,74.6827,74.2729,74.6734,12944.0
2020-04-29 13:10:00,80.17,80.33,80.14,80.27,15821.0,74.6641,74.8131,74.6361,74.7572,15821.0
2020-04-29 13:20:00,80.29,80.31,80.19,80.2,14829.0,74.7758,74.7944,74.6827,74.692,14829.0
2020-04-29 13:30:00,80.16,80.16,80.0,80.07,12103.0,74.6548,74.6548,74.5057,74.5709,12103.0
2020-04-29 13:40:00,80.07,80.07,79.94,80.03,20042.0,74.5709,74.5709,74.4499,74.5337,20042.0
2020-04-29 13:50:00,80.06,80.19,80.02,80.19,13048.0,74.5616,74.6827,74.5244,74.6827,13048.0
2020-04-29 14:00:00,80.2,80.27,79.83,79.98,15967.0,74.692,74.7572,74.3474,74.4871,15967.0
2020-04-29 14:10:00,80.04,80.21,79.91,80.03,24196.0,74.543,74.7013,74.4219,74.5337,24196.0
2020-04-29 14:20:00,80.04,80.25,80.02,80.25,17723.0,74.543,74.7386,74.5244,74.7386,17723.0
2020-04-29 14:30:00,80.26,80.46,80.2,80.43,21465.0,74.7479,74.9341,74.692,74.9062,21465.0
2020-04-29 14:40:00,80.43,80.57,80.39,80.42,20309.0,74.9062,75.0366,74.869,74.8969,20309.0
2020-04-29 14:50:00,80.42,80.42,80.09,80.26,35516.0,74.8969,74.8969,74.5896,74.7479,35516.0
2020-04-29 15:00:00,80.28,80.53,80.28,80.5,21821.0,74.7665,74.9993,74.7665,74.9714,21821.0
2020-04-29 15:10:00,80.5,80.56,80.35,80.48,41262.0,74.9714,75.0273,74.8317,74.9528,41262.0
2020-04-29 15:20:00,80.47,80.6,80.46,80.6,36588.0,74.9435,75.0645,74.9341,75.0645,36588.0
2020-04-29 15:30:00,80.6,80.62,80.34,80.39,42716.0,75.0645,75.0832,74.8224,74.869,42716.0
2020-04-29 15:40:00,80.38,80.45,80.24,80.29,35434.0,74.8596,74.9248,74.7293,74.7758,35434.0
2020-04-29 15:50:00,80.28,80.29,79.67,79.77,127637.0,74.7665,74.7758,74.1984,74.2915,127637.0
2020-04-30 09:30:00,78.42,79.29,77.75,77.88,33187.0,73.0343,73.8445,72.4103,72.5313,33187.0
2020-04-30 09:40:00,77.94,77.96,77.33,77.4,12981.0,72.5872,72.6058,72.0191,72.0843,12981.0
2020-04-30 09:50:00,77.34,77.5,77.25,77.42,9792.0,72.0284,72.1774,71.9446,72.1029,9792.0
2020-04-30 10:00:00,77.48,77.91,77.35,77.51,13617.0,72.1588,72.5593,72.0377,72.1867,13617.0
2020-04-30 10:10:00,77.5,77.67,77.45,77.67,11617.0,72.1774,72.3358,72.1309,72.3358,11617.0
2020-04-30 10:20:00,77.65,78.12,77.6,78.12,9167.0,72.3171,72.7549,72.2706,72.7549,9167.0
2020-04-30 10:30:00,78.13,78.38,78.06,78.38,17247.0,72.7642,72.997,72.699,72.997,17247.0
2020-04-30 10:40:00,78.37,78.42,78.17,78.36,15688.0,72.9877,73.0343,72.8014,72.9784,15688.0
2020-04-30 10:50:00,78.38,78.48,78.25,78.3,9607.0,72.997,73.0901,72.8759,72.9225,9607.0
2020-04-30 11:00:00,78.3,78.49,78.22,78.32,10360.0,72.9225,73.0994,72.848,72.9411,10360.0
2020-04-30 11:10:00,78.36,78.5,78.32,78.32,10109.0,72.9784,73.1088,72.9411,72.9411,10109.0
2020-04-30 11:20:00,78.31,78.35,78.15,78.2,10753.0,72.9318,72.9691,72.7828,72.8294,10753.0
2020-04-30 11:30:00,78.13,78.31,78.12,78.31,9378.0,72.7642,72.9318,72.7549,72.9318,9378.0
2020-04-30 11:40:00,78.38,78.38,78.17,78.22,14603.0,72.997,72.997,72.8014,72.848,14603.0
2020-04-30 11:50:00,78.19,78.29,78.13,78.17,19813.0,72.82,72.9132,72.7642,72.8014,19813.0
2020-04-30 12:00:00,78.15,78.15,77.92,78.0,11172.0,72.7828,72.7828,72.5686,72.6431,11172.0
2020-04-30 12:10:00,77.99,78.14,77.97,77.97,9428.0,72.6338,72.7735,72.6152,72.6152,9428.0
2020-04-30 12:20:00,77.98,78.1,77.91,78.1,7613.0,72.6245,72.7362,72.5593,72.7362,7613.0
2020-04-30 12:30:00,78.12,78.26,77.94,78.26,10715.0,72.7549,72.8852,72.5872,72.8852,10715.0
2020-04-30 12:40:00,78.25,78.5,78.21,78.48,9242.0,72.8759,73.1088,72.8387,73.0901,9242.0
2020-04-30 12:50:00,78.48,78.6,78.46,78.53,12775.0,73.0901,73.2019,73.0715,73.1367,12775.0
2020-04-30 13:00:00,78.53,78.54,78.29,78.36,10196.0,73.1367,73.146,72.9132,72.9784,10196.0
2020-04-30 13:10:00,78.34,78.58,78.34,78.51,6326.0,72.9597,73.1833,72.9597,73.1181,6326.0
2020-04-30 13:20:00,78.51,78.54,78.35,78.37,7662.0,73.1181,73.146,72.9691,72.9877,7662.0
2020-04-30 13:30:00,78.31,78.36,78.05,78.06,19021.0,72.9318,72.9784,72.6897,72.699,19021.0
2020-04-30 13:40:00,78.08,78.08,77.95,78.04,15003.0,72.7176,72.7176,72.5965,72.6803,15003.0
2020-04-30 13:50:00,78.04,78.04,77.88,77.99,11562.0,72.6803,72.6803,72.5313,72.6338,11562.0
2020-04-30 14:00:00,78.0,78.11,77.94,78.04,9389.0,72.6431,72.7455,72.5872,72.6803,9389.0
2020-04-30 14:10:00,78.06,78.28,78.06,78.06,8124.0,72.699,72.9039,72.699,72.699,8124.0
2020-04-30 14:20:00,78.06,78.23,78.05,78.1,7078.0,72.699,72.8573,72.6897,72.7362,7078.0
2020-04-30 14:30:00,78.16,78.36,78.04,78.12,8577.0,72.7921,72.9784,72.6803,72.7549,8577.0
2020-04-30 14:40:00,78.11,78.21,78.02,78.17,14680.0,72.7455,72.8387,72.6617,72.8014,14680.0
2020-04-30 14:50:00,78.18,78.21,78.02,78.08,12506.0,72.8107,72.8387,72.6617,72.7176,12506.0
2020-04-30 15:00:00,78.13,78.24,78.05,78.17,14819.0,72.7642,72.8666,72.6897,72.8014,14819.0
2020-04-30 15:10:00,78.18,78.48,78.14,78.4,13253.0,72.8107,73.0901,72.7735,73.0156,13253.0
2020-04-30 15:20:00,78.39,78.54,78.37,78.48,21806.0,73.0063,73.146,72.9877,73.0901,21806.0
2020-04-30 15:30:00,78.49,78.58,78.33,78.38,29330.0,73.0994,73.1833,72.9504,72.997,29330.0
2020-04-30 15:40:00,78.36,78.41,78.17,78.34,39374.0,72.9784,73.0249,72.8014,72.9597,39374.0
2020-04-30 15:50:00,78.35,78.71,78.27,78.34,109714.0,72.9691,73.3043,72.8946,72.9597,109714.0
2020-05-01 09:30:00,77.31,77.39,76.47,76.5,16445.0,72.0005,72.075,71.2182,71.2461,16445.0
2020-05-01 09:40:00,76.51,76.78,76.36,76.48,10801.0,71.2554,71.5069,71.1157,71.2275,10801.0
2020-05-01 09:50:00,76.47,76.58,76.36,76.41,25736.0,71.2182,71.3206,71.1157,71.1623,25736.0
2020-05-01 10:00:00,76.43,76.65,76.32,76.54,14857.0,71.1809,71.3858,71.0785,71.2834,14857.0
2020-05-01 10:10:00,76.5,76.66,76.35,76.62,10725.0,71.2461,71.3951,71.1064,71.3579,10725.0
2020-05-01 10:20:00,76.59,76.93,76.49,76.93,12796.0,71.3299,71.6466,71.2368,71.6466,12796.0
2020-05-01 10:30:00,76.95,77.27,76.88,77.12,11264.0,71.6652,71.9632,71.6,71.8235,11264.0
2020-05-01 10:40:00,77.1,77.23,77.05,77.2,9591.0,71.8049,71.926,71.7583,71.898,9591.0
2020-05-01 10:50:00,77.17,77.26,77.06,77.11,6620.0,71.8701,71.9539,71.7677,71.8142,6620.0
2020-05-01 11:00:00,77.12,77.17,77.01,77.03,6842.0,71.8235,71.8701,71.7211,71.7397,6842.0
2020-05-01 11:10:00,77.08,77.13,76.98,76.98,5273.0,71.7863,71.8328,71.6931,71.6931,5273.0
2020-05-01 11:20:00,76.97,77.02,76.81,76.84,6970.0,71.6838,71.7304,71.5348,71.5628,6970.0
2020-05-01 11:30:00,76.81,76.85,76.64,76.82,9721.0,71.5348,71.5721,71.3765,71.5441,9721.0
2020-05-01 11:40:00,76.81,76.84,76.58,76.68,7943.0,71.5348,71.5628,71.3206,71.4138,7943.0
2020-05-01 11:50:00,76.65,76.67,76.56,76.66,12812.0,71.3858,71.4044,71.302,71.3951,12812.0
2020-05-01 12:00:00,76.65,76.77,76.52,76.72,8637.0,71.3858,71.4976,71.2647,71.451,8637.0
2020-05-01 12:10:00,76.83,76.85,76.67,76.67,6049.0,71.5534,71.5721,71.4044,71.4044,6049.0
2020-05-01 12:20:00,76.7,76.85,76.67,76.83,6127.0,71.4324,71.5721,71.4044,71.5534,6127.0
2020-05-01 12:30:00,76.81,76.81,76.65,76.79,7708.0,71.5348,71.5348,71.3858,71.5162,7708.0
2020-05-01 12:40:00,76.82,76.93,76.69,76.9,13898.0,71.5441,71.6466,71.4231,71.6186,13898.0
2020-05-01 12:50:00,76.9,77.0,76.87,76.91,7861.0,71.6186,71.7118,71.5907,71.628,7861.0
2020-05-01 13:00:00,76.93,77.04,76.87,76.87,8210.0,71.6466,71.749,71.5907,71.5907,8210.0
2020-05-01 13:10:00,76.89,76.9,76.73,76.75,8567.0,71.6093,71.6186,71.4603,71.4789,8567.0
2020-05-01 13:20:00,76.75,76.99,76.73,76.99,18822.0,71.4789,71.7025,71.4603,71.7025,18822.0
2020-05-01 13:30:00,76.97,77.01,76.83,76.83,8011.0,71.6838,71.7211,71.5534,71.5534,8011.0
2020-05-01 13:40:00,76.82,76.92,76.77,76.82,6390.0,71.5441,71.6373,71.4976,71.5441,6390.0
2020-05-01 13:50:00,76.84,76.94,76.82,76.9,6669.0,71.5628,71.6559,71.5441,71.6186,6669.0
2020-05-01 14:00:00,76.91,77.03,76.82,76.91,8504.0,71.628,71.7397,71.5441,71.628,8504.0
2020-05-01 14:10:00,76.91,77.03,76.85,77.0,8928.0,71.628,71.7397,71.5721,71.7118,8928.0
2020-05-01 14:20:00,77.02,77.06,76.96,76.96,9810.0,71.7304,71.7677,71.6745,71.6745,9810.0
2020-05-01 14:30:00,76.94,77.02,76.91,76.97,9933.0,71.6559,71.7304,71.628,71.6838,9933.0
2020-05-01 14:40:00,76.95,77.01,76.91,76.91,9958.0,71.6652,71.7211,71.628,71.628,9958.0
2020-05-01 14:50:00,76.88,77.03,76.84,77.02,11035.0,71.6,71.7397,71.5628,71.7304,11035.0
2020-05-01 15:00:00,77.03,77.12,76.89,76.94,14798.0,71.7397,71.8235,71.6093,71.6559,14798.0
2020-05-01 15:10:00,76.96,77.21,76.94,77.17,30198.0,71.6745,71.9074,71.6559,71.8701,30198.0
2020-05-01 15:20:00,77.2,77.22,77.02,77.1,16719.0,71.898,71.9167,71.7304,71.8049,16719.0
2020-05-01 15:30:00,77.1,77.16,77.01,77.13,20459.0,71.8049,71.8608,71.7211,71.8328,20459.0
2020-05-01 15:40:00,77.21,77.25,76.98,77.18,28360.0,71.9074,71.9446,71.6931,71.8794,28360.0
2020-05-01 15:50:00,77.15,77.23,76.92,77.18,79597.0,71.8515,71.926,71.6373,71.8794,79597.0
2020-05-04 09:30:00,76.51,76.78,76.19,76.74,23717.0,71.2554,71.5069,70.9574,71.4696,23717.0
2020-05-04 09:40:00,76.74,77.0,76.51,77.0,15506.0,71.4696,71.7118,71.2554,71.7118,15506.0
2020-05-04 09:50:00,76.95,77.27,76.88,77.14,13630.0,71.6652,71.9632,71.6,71.8422,13630.0
2020-05-04 10:00:00,77.17,77.17,76.76,76.77,9541.0,71.8701,71.8701,71.4883,71.4976,9541.0
2020-05-04 10:10:00,76.74,76.98,76.67,76.79,17523.0,71.4696,71.6931,71.4044,71.5162,17523.0
2020-05-04 10:20:00,76.78,76.8,76.51,76.57,7825.0,71.5069,71.5255,71.2554,71.3113,7825.0
2020-05-04 10:30:00,76.55,76.66,76.48,76.66,9063.0,71.2927,71.3951,71.2275,71.3951,9063.0
2020-05-04 10:40:00,76.66,76.73,76.46,76.57,12697.0,71.3951,71.4603,71.2089,71.3113,12697.0
2020-05-04 10:50:00,76.5,76.71,76.45,76.54,8488.0,71.2461,71.4417,71.1995,71.2834,8488.0
2020-05-04 11:00:00,76.52,76.72,76.47,76.59,14808.0,71.2647,71.451,71.2182,71.3299,14808.0
2020-05-04 11:10:00,76.64,76.64,76.47,76.57,11335.0,71.3765,71.3765,71.2182,71.3113,11335.0
2020-05-04 11:20:00,76.55,76.95,76.47,76.86,47582.0,71.2927,71.6652,71.2182,71.5814,47582.0
2020-05-04 11:30:00,76.86,77.06,76.84,77.01,17410.0,71.5814,71.7677,71.5628,71.7211,17410.0
2020-05-04 11:40:00,77.0,77.08,76.98,77.05,13275.0,71.7118,71.7863,71.6931,71.7583,13275.0
2020-05-04 11:50:00,77.08,77.19,77.04,77.15,8919.0,71.7863,71.8887,71.749,71.8515,8919.0
2020-05-04 12:00:00,77.17,77.34,77.09,77.34,10285.0,71.8701,72.0284,71.7956,72.0284,10285.0
2020-05-04 12:10:00,77.35,77.44,77.14,77.14,15259.0,72.0377,72.1216,71.8422,71.8422,15259.0
2020-05-04 12:20:00,77.14,77.24,77.07,77.18,14272.0,71.8422,71.9353,71.777,71.8794,14272.0
2020-05-04 12:30:00,77.18,77.21,76.88,76.9,29656.0,71.8794,71.9074,71.6,71.6186,29656.0
2020-05-04 12:40:00,76.92,76.93,76.8,76.88,14217.0,71.6373,71.6466,71.5255,71.6,14217.0
2020-05-04 12:50:00,76.85,76.94,76.79,76.92,14051.0,71.5721,71.6559,71.5162,71.6373,14051.0
2020-05-04 13:00:00,76.94,76.94,76.68,76.68,11172.0,71.6559,71.6559,71.4138,71.4138,11172.0
2020-05-04 13:10:00,76.68,76.68,76.48,76.53,11375.0,71.4138,71.4138,71.2275,71.2741,11375.0
2020-05-04 13:20:00,76.55,76.67,76.52,76.61,7084.0,71.2927,71.4044,71.2647,71.3486,7084.0
2020-05-04 13:30:00,76.61,76.74,76.61,76.7,11607.0,71.3486,71.4696,71.3486,71.4324,11607.0
2020-05-04 13:40:00,76.69,76.76,76.61,76.74,5111.0,71.4231,71.4883,71.3486,71.4696,5111.0
2020-05-04 13:50:00,76.72,76.95,76.72,76.92,7590.0,71.451,71.6652,71.451,71.6373,7590.0
2020-05-04 14:00:00,76.93,77.17,76.9,77.01,26282.0,71.6466,71.8701,71.6186,71.7211,26282.0
2020-05-04 14:10:00,77.02,77.1,76.94,76.98,13000.0,71.7304,71.8049,71.6559,71.6931,13000.0
2020-05-04 14:20:00,76.97,77.06,76.92,77.01,13689.0,71.6838,71.7677,71.6373,71.7211,13689.0
2020-05-04 14:30:00,77.03,77.06,76.85,76.85,11088.0,71.7397,71.7677,71.5721,71.5721,11088.0
2020-05-04 14:40:00,76.84,76.99,76.84,76.98,7461.0,71.5628,71.7025,71.5628,71.6931,7461.0
2020-05-04 14:50:00,76.97,77.08,76.91,77.05,18065.0,71.6838,71.7863,71.628,71.7583,18065.0
2020-05-04 15:00:00,77.04,77.05,76.89,77.0,12802.0,71.749,71.7583,71.6093,71.7118,12802.0
2020-05-04 15:10:00,77.01,77.07,76.95,77.07,20195.0,71.7211,71.777,71.6652,71.777,20195.0
2020-05-04 15:20:00,77.11,77.14,76.98,77.07,19764.0,71.8142,71.8422,71.6931,71.777,19764.0
2020-05-04 15:30:00,77.05,77.12,77.01,77.03,29507.0,71.7583,71.8235,71.7211,71.7397,29507.0
2020-05-04 15:40:00,77.04,77.16,77.01,77.14,41308.0,71.749,71.8608,71.7211,71.8422,41308.0
2020-05-04 15:50:00,77.14,77.3,76.98,77.21,85556.0,71.8422,71.9912,71.6931,71.9074,85556.0
2020-05-05 09:30:00,77.95,77.98,77.51,77.81,42328.0,72.5965,72.6245,72.1867,72.4661,42328.0
2020-05-05 09:40:00,77.85,78.05,77.84,78.0,19746.0,72.5034,72.6897,72.4941,72.6431,19746.0
2020-05-05 09:50:00,78.0,78.19,77.85,78.19,42380.0,72.6431,72.82,72.5034,72.82,42380.0
2020-05-05 10:00:00,78.19,78.32,77.79,77.85,19908.0,72.82,72.9411,72.4475,72.5034,19908.0
2020-05-05 10:10:00,77.84,77.84,77.54,77.8,22432.0,72.4941,72.4941,72.2147,72.4568,22432.0
2020-05-05 10:20:00,77.79,77.8,77.57,77.62,21508.0,72.4475,72.4568,72.2426,72.2892,21508.0
2020-05-05 10:30:00,77.64,77.78,77.63,77.75,28519.0,72.3078,72.4382,72.2985,72.4103,28519.0
2020-05-05 10:40:00,77.73,77.73,77.56,77.64,59882.0,72.3916,72.3916,72.2333,72.3078,59882.0
2020-05-05 10:50:00,77.61,77.73,77.57,77.6,31365.0,72.2799,72.3916,72.2426,72.2706,31365.0
2020-05-05 11:00:00,77.57,77.84,77.52,77.84,64936.0,72.2426,72.4941,72.1961,72.4941,64936.0
2020-05-05 11:10:00,77.86,78.07,77.84,78.05,14310.0,72.5127,72.7083,72.4941,72.6897,14310.0
2020-05-05 11:20:00,78.05,78.14,77.99,78.13,10914.0,72.6897,72.7735,72.6338,72.7642,10914.0
2020-05-05 11:30:00,78.21,78.28,77.95,78.01,11278.0,72.8387,72.9039,72.5965,72.6524,11278.0
2020-05-05 11:40:00,78.04,78.08,77.85,77.93,14836.0,72.6803,72.7176,72.5034,72.5779,14836.0
2020-05-05 11:50:00,77.91,78.01,77.86,78.01,7782.0,72.5593,72.6524,72.5127,72.6524,7782.0
2020-05-05 12:00:00,77.99,78.19,77.97,78.13,9758.0,72.6338,72.82,72.6152,72.7642,9758.0
2020-05-05 12:10:00,78.15,78.28,78.12,78.17,21776.0,72.7828,72.9039,72.7549,72.8014,21776.0
2020-05-05 12:20:00,78.16,78.17,77.98,78.04,37900.0,72.7921,72.8014,72.6245,72.6803,37900.0
2020-05-05 12:30:00,78.03,78.07,77.89,77.95,9491.0,72.671,72.7083,72.5407,72.5965,9491.0
2020-05-05 12:40:00,77.95,78.02,77.88,77.91,8560.0,72.5965,72.6617,72.5313,72.5593,8560.0
2020-05-05 12:50:00,77.92,77.92,77.83,77.89,7434.0,72.5686,72.5686,72.4848,72.5407,7434.0
2020-05-05 13:00:00,77.89,77.94,77.81,77.89,10535.0,72.5407,72.5872,72.4661,72.5407,10535.0
2020-05-05 13:10:00,77.88,77.97,77.8,77.82,15085.0,72.5313,72.6152,72.4568,72.4755,15085.0
2020-05-05 13:20:00,77.8,77.91,77.77,77.83,12059.0,72.4568,72.5593,72.4289,72.4848,12059.0
2020-05-05 13:30:00,77.87,78.03,77.86,77.96,19085.0,72.522,72.671,72.5127,72.6058,19085.0
2020-05-05 13:40:00,77.93,77.98,77.9,77.93,11938.0,72.5779,72.6245,72.55,72.5779,11938.0
2020-05-05 13:50:00,77.95,78.01,77.89,77.95,13148.0,72.5965,72.6524,72.5407,72.5965,13148.0
2020-05-05 14:00:00,77.95,77.97,77.85,77.85,12280.0,72.5965,72.6152,72.5034,72.5034,12280.0
2020-05-05 14:10:00,77.87,78.03,77.85,77.97,13464.0,72.522,72.671,72.5034,72.6152,13464.0
2020-05-05 14:20:00,77.97,77.99,77.81,77.81,18118.0,72.6152,72.6338,72.4661,72.4661,18118.0
2020-05-05 14:30:00,77.8,77.87,77.77,77.77,20018.0,72.4568,72.522,72.4289,72.4289,20018.0
2020-05-05 14:40:00,77.77,77.81,77.64,77.64,36690.0,72.4289,72.4661,72.3078,72.3078,36690.0
2020-05-05 14:50:00,77.63,77.72,77.54,77.72,40436.0,72.2985,72.3823,72.2147,72.3823,40436.0
2020-05-05 15:00:00,77.77,77.85,77.74,77.85,18416.0,72.4289,72.5034,72.401,72.5034,18416.0
2020-05-05 15:10:00,77.84,77.92,77.73,77.75,21590.0,72.4941,72.5686,72.3916,72.4103,21590.0
2020-05-05 15:20:00,77.77,77.86,77.54,77.68,30816.0,72.4289,72.5127,72.2147,72.3451,30816.0
2020-05-05 15:30:00,77.65,77.77,77.55,77.6,26953.0,72.3171,72.4289,72.224,72.2706,26953.0
2020-05-05 15:40:00,77.59,77.69,77.44,77.63,41917.0,72.2613,72.3544,72.1216,72.2985,41917.0
2020-05-05 15:50:00,77.6,77.71,77.39,77.4,62361.0,72.2706,72.373,72.075,72.0843,62361.0
2020-05-06 09:30:00,85.23,85.23,82.49,83.19,172307.0,79.3766,79.3766,76.8247,77.4767,172307.0
2020-05-06 09:40:00,83.15,83.47,81.08,81.17,74432.0,77.4394,77.7374,75.5116,75.5954,74432.0
2020-05-06 09:50:00,81.17,81.21,80.42,80.61,57648.0,75.5954,75.6326,74.8969,75.0738,57648.0
2020-05-06 10:00:00,80.64,81.0,79.95,80.31,60067.0,75.1018,75.4371,74.4592,74.7944,60067.0
2020-05-06 10:10:00,80.31,81.25,80.14,81.24,55581.0,74.7944,75.6699,74.6361,75.6606,55581.0
2020-05-06 10:20:00,81.17,81.49,80.69,80.71,52924.0,75.5954,75.8934,75.1484,75.167,52924.0
2020-05-06 10:30:00,80.74,80.8,79.94,80.21,55025.0,75.1949,75.2508,74.4499,74.7013,55025.0
2020-05-06 10:40:00,80.21,80.26,79.85,80.06,57123.0,74.7013,74.7479,74.366,74.5616,57123.0
2020-05-06 10:50:00,80.05,80.2,79.88,80.1,63885.0,74.5523,74.692,74.394,74.5989,63885.0
2020-05-06 11:00:00,80.11,80.23,79.91,80.09,48748.0,74.6082,74.7199,74.4219,74.5896,48748.0
2020-05-06 11:10:00,80.06,80.35,79.96,80.05,30825.0,74.5616,74.8317,74.4685,74.5523,30825.0
2020-05-06 11:20:00,80.05,80.07,79.7,79.83,33003.0,74.5523,74.5709,74.2263,74.3474,33003.0
2020-05-06 11:30:00,79.8,80.07,79.77,80.02,33146.0,74.3195,74.5709,74.2915,74.5244,33146.0
2020-05-06 11:40:00,80.01,80.05,79.6,79.67,31504.0,74.5151,74.5523,74.1332,74.1984,31504.0
2020-05-06 11:50:00,79.64,79.65,79.34,79.48,17710.0,74.1705,74.1798,73.8911,74.0215,17710.0
2020-05-06 12:00:00,79.43,79.49,79.22,79.23,17058.0,73.9749,74.0308,73.7793,73.7886,17058.0
2020-05-06 12:10:00,79.23,79.29,79.05,79.11,16595.0,73.7886,73.8445,73.621,73.6769,16595.0
2020-05-06 12:20:00,79.11,79.11,78.82,78.9,20078.0,73.6769,73.6769,73.4068,73.4813,20078.0
2020-05-06 12:30:00,78.91,79.2,78.78,79.16,17227.0,73.4906,73.7607,73.3695,73.7234,17227.0
2020-05-06 12:40:00,79.16,79.57,79.14,79.57,27297.0,73.7234,74.1053,73.7048,74.1053,27297.0
2020-05-06 12:50:00,79.59,79.79,79.59,79.69,23658.0,74.1239,74.3102,74.1239,74.217,23658.0
2020-05-06 13:00:00,79.68,79.68,79.5,79.67,15914.0,74.2077,74.2077,74.0401,74.1984,15914.0
2020-05-06 13:10:00,79.63,79.78,79.56,79.76,19029.0,74.1611,74.3008,74.096,74.2822,19029.0
2020-05-06 13:20:00,79.8,79.89,79.67,79.71,18337.0,74.3195,74.4033,74.1984,74.2357,18337.0
2020-05-06 13:30:00,79.74,80.08,79.74,80.01,13111.0,74.2636,74.5802,74.2636,74.5151,13111.0
2020-05-06 13:40:00,80.01,80.05,79.92,79.97,13199.0,74.5151,74.5523,74.4312,74.4778,13199.0
2020-05-06 13:50:00,79.97,80.03,79.8,79.88,16730.0,74.4778,74.5337,74.3195,74.394,16730.0
2020-05-06 14:00:00,79.87,79.87,79.46,79.51,14194.0,74.3847,74.3847,74.0028,74.0494,14194.0
2020-05-06 14:10:00,79.49,79.5,79.03,79.21,21600.0,74.0308,74.0401,73.6024,73.77,21600.0
2020-05-06 14:20:00,79.24,79.35,79.12,79.16,12827.0,73.7979,73.9004,73.6862,73.7234,12827.0
2020-05-06 14:30:00,79.16,79.24,79.06,79.18,12339.0,73.7234,73.7979,73.6303,73.7421,12339.0
2020-05-06 14:40:00,79.17,79.3,79.09,79.26,10677.0,73.7327,73.8538,73.6582,73.8166,10677.0
2020-05-06 14:50:00,79.25,79.3,79.16,79.16,16955.0,73.8072,73.8538,73.7234,73.7234,16955.0
2020-05-06 15:00:00,79.2,79.42,79.12,79.38,19736.0,73.7607,73.9656,73.6862,73.9283,19736.0
2020-05-06 15:10:00,79.36,79.44,79.19,79.32,22450.0,73.9097,73.9842,73.7514,73.8724,22450.0
2020-05-06 15:20:00,79.32,79.37,79.15,79.19,41137.0,73.8724,73.919,73.7141,73.7514,41137.0
2020-05-06 15:30:00,79.17,79.19,78.82,78.92,44879.0,73.7327,73.7514,73.4068,73.4999,44879.0
2020-05-06 15:40:00,78.95,79.01,78.57,78.57,47737.0,73.5279,73.5837,73.1739,73.1739,47737.0
2020-05-06 15:50:00,78.53,78.84,78.5,78.6,110863.0,73.1367,73.4254,73.1088,73.2019,110863.0
2020-05-07 09:30:00,79.38,80.0,79.15,79.89,30571.0,73.9283,74.5057,73.7141,74.4033,30571.0
2020-05-07 09:40:00,79.85,80.15,79.81,80.06,22031.0,74.366,74.6454,74.3288,74.5616,22031.0
2020-05-07 09:50:00,80.07,80.43,80.06,80.33,16403.0,74.5709,74.9062,74.5616,74.8131,16403.0
2020-05-07 10:00:00,80.41,80.58,80.14,80.58,33904.0,74.8876,75.0459,74.6361,75.0459,33904.0
2020-05-07 10:10:00,80.57,80.73,80.17,80.7,27595.0,75.0366,75.1856,74.6641,75.1577,27595.0
2020-05-07 10:20:00,80.7,81.03,80.63,80.78,33474.0,75.1577,75.465,75.0925,75.2322,33474.0
2020-05-07 10:30:00,80.78,80.9,80.58,80.59,12333.0,75.2322,75.3439,75.0459,75.0552,12333.0
2020-05-07 10:40:00,80.59,80.69,80.34,80.4,16023.0,75.0552,75.1484,74.8224,74.8783,16023.0
2020-05-07 10:50:00,80.4,80.75,80.4,80.68,31294.0,74.8783,75.2042,74.8783,75.139,31294.0
2020-05-07 11:00:00,80.72,80.9,80.63,80.83,20017.0,75.1763,75.3439,75.0925,75.2787,20017.0
2020-05-07 11:10:00,80.82,81.18,80.78,81.18,24356.0,75.2694,75.6047,75.2322,75.6047,24356.0
2020-05-07 11:20:00,81.18,81.36,81.13,81.29,25485.0,75.6047,75.7723,75.5581,75.7071,25485.0
2020-05-07 11:30:00,81.29,81.46,81.04,81.08,20605.0,75.7071,75.8655,75.4743,75.5116,20605.0
2020-05-07 11:40:00,81.11,81.58,81.11,81.4,35082.0,75.5395,75.9772,75.5395,75.8096,35082.0
2020-05-07 11:50:00,81.39,81.72,81.27,81.59,45059.0,75.8003,76.1076,75.6885,75.9865,45059.0
2020-05-07 12:00:00,81.6,81.85,81.42,81.64,49213.0,75.9959,76.2287,75.8282,76.0331,49213.0
2020-05-07 12:10:00,81.63,81.65,81.39,81.5,18486.0,76.0238,76.0424,75.8003,75.9027,18486.0
2020-05-07 12:20:00,81.51,81.55,81.27,81.27,11023.0,75.912,75.9493,75.6885,75.6885,11023.0
2020-05-07 12:30:00,81.25,81.45,81.19,81.19,14445.0,75.6699,75.8562,75.614,75.614,14445.0
2020-05-07 12:40:00,81.21,81.33,81.13,81.13,10329.0,75.6326,75.7444,75.5581,75.5581,10329.0
2020-05-07 12:50:00,81.18,81.31,81.17,81.31,13374.0,75.6047,75.7258,75.5954,75.7258,13374.0
2020-05-07 13:00:00,81.31,81.53,81.29,81.51,12151.0,75.7258,75.9307,75.7071,75.912,12151.0
2020-05-07 13:10:00,81.56,81.67,81.53,81.62,13791.0,75.9586,76.061,75.9307,76.0145,13791.0
2020-05-07 13:20:00,81.59,81.71,81.43,81.46,15325.0,75.9865,76.0983,75.8375,75.8655,15325.0
2020-05-07 13:30:00,81.47,81.72,81.43,81.65,11241.0,75.8748,76.1076,75.8375,76.0424,11241.0
2020-05-07 13:40:00,81.66,81.66,81.48,81.56,9706.0,76.0517,76.0517,75.8841,75.9586,9706.0
2020-05-07 13:50:00,81.48,81.48,81.15,81.23,11497.0,75.8841,75.8841,75.5768,75.6513,11497.0
2020-05-07 14:00:00,81.19,81.46,81.18,81.43,14194.0,75.614,75.8655,75.6047,75.8375,14194.0
2020-05-07 14:10:00,81.41,81.52,81.34,81.38,12850.0,75.8189,75.9213,75.7537,75.791,12850.0
2020-05-07 14:20:00,81.37,81.38,81.13,81.13,11161.0,75.7816,75.791,75.5581,75.5581,11161.0
2020-05-07 14:30:00,81.18,81.22,81.01,81.13,20074.0,75.6047,75.642,75.4464,75.5581,20074.0
2020-05-07 14:40:00,81.11,81.19,81.01,81.19,24761.0,75.5395,75.614,75.4464,75.614,24761.0
2020-05-07 14:50:00,81.2,81.42,81.09,81.33,26030.0,75.6233,75.8282,75.5209,75.7444,26030.0
2020-05-07 15:00:00,81.31,81.57,81.16,81.47,28115.0,75.7258,75.9679,75.5861,75.8748,28115.0
2020-05-07 15:10:00,81.45,81.68,81.36,81.58,28790.0,75.8562,76.0704,75.7723,75.9772,28790.0
2020-05-07 15:20:00,81.59,81.74,81.56,81.65,37958.0,75.9865,76.1262,75.9586,76.0424,37958.0
2020-05-07 15:30:00,81.63,81.66,81.31,81.43,63629.0,76.0238,76.0517,75.7258,75.8375,63629.0
2020-05-07 15:40:00,81.41,81.49,81.19,81.19,55752.0,75.8189,75.8934,75.614,75.614,55752.0
2020-05-07 15:50:00,81.17,81.42,81.06,81.22,156498.0,75.5954,75.8282,75.4929,75.642,156498.0
2020-05-08 09:30:00,81.82,82.38,81.69,81.73,36665.0,76.2007,76.7223,76.0797,76.1169,36665.0
2020-05-08 09:40:00,81.67,81.8,81.56,81.59,39597.0,76.061,76.1821,75.9586,75.9865,39597.0
2020-05-08 09:50:00,81.61,81.78,81.49,81.76,12785.0,76.0052,76.1635,75.8934,76.1449,12785.0
2020-05-08 10:00:00,81.81,81.81,81.54,81.63,23167.0,76.1914,76.1914,75.94,76.0238,23167.0
2020-05-08 10:10:00,81.62,81.91,81.62,81.88,26633.0,76.0145,76.2846,76.0145,76.2566,26633.0
2020-05-08 10:20:00,81.88,81.9,81.38,81.56,23070.0,76.2566,76.2753,75.791,75.9586,23070.0
2020-05-08 10:30:00,81.55,81.62,81.38,81.53,22674.0,75.9493,76.0145,75.791,75.9307,22674.0
2020-05-08 10:40:00,81.56,81.57,81.24,81.42,18651.0,75.9586,75.9679,75.6606,75.8282,18651.0
2020-05-08 10:50:00,81.42,81.47,81.26,81.4,13447.0,75.8282,75.8748,75.6792,75.8096,13447.0
2020-05-08 11:00:00,81.38,81.41,81.09,81.2,18048.0,75.791,75.8189,75.5209,75.6233,18048.0
2020-05-08 11:10:00,81.24,81.27,81.13,81.27,9193.0,75.6606,75.6885,75.5581,75.6885,9193.0
2020-05-08 11:20:00,81.25,81.42,81.11,81.42,15290.0,75.6699,75.8282,75.5395,75.8282,15290.0
2020-05-08 11:30:00,81.4,81.59,81.36,81.45,13616.0,75.8096,75.9865,75.7723,75.8562,13616.0
2020-05-08 11:40:00,81.49,81.78,81.49,81.66,9144.0,75.8934,76.1635,75.8934,76.0517,9144.0
2020-05-08 11:50:00,81.65,81.74,81.59,81.69,5801.0,76.0424,76.1262,75.9865,76.0797,5801.0
2020-05-08 12:00:00,81.69,81.8,81.63,81.77,5586.0,76.0797,76.1821,76.0238,76.1542,5586.0
2020-05-08 12:10:00,81.75,81.8,81.61,81.69,6207.0,76.1356,76.1821,76.0052,76.0797,6207.0
2020-05-08 12:20:00,81.71,81.75,81.68,81.68,8564.0,76.0983,76.1356,76.0704,76.0704,8564.0
2020-05-08 12:30:00,81.69,81.73,81.45,81.51,8871.0,76.0797,76.1169,75.8562,75.912,8871.0
2020-05-08 12:40:00,81.52,81.56,81.39,81.54,9055.0,75.9213,75.9586,75.8003,75.94,9055.0
2020-05-08 12:50:00,81.54,81.57,81.45,81.49,7512.0,75.94,75.9679,75.8562,75.8934,7512.0
2020-05-08 13:00:00,81.51,81.59,81.47,81.57,9923.0,75.912,75.9865,75.8748,75.9679,9923.0
2020-05-08 13:10:00,81.56,81.63,81.38,81.38,18150.0,75.9586,76.0238,75.791,75.791,18150.0
2020-05-08 13:20:00,81.37,81.44,81.27,81.37,23000.0,75.7816,75.8468,75.6885,75.7816,23000.0
2020-05-08 13:30:00,81.39,81.47,81.23,81.43,25382.0,75.8003,75.8748,75.6513,75.8375,25382.0
2020-05-08 13:40:00,81.39,81.42,81.32,81.33,6701.0,75.8003,75.8282,75.7351,75.7444,6701.0
2020-05-08 13:50:00,81.34,81.36,81.18,81.22,8792.0,75.7537,75.7723,75.6047,75.642,8792.0
2020-05-08 14:00:00,81.22,81.36,81.2,81.34,10253.0,75.642,75.7723,75.6233,75.7537,10253.0
2020-05-08 14:10:00,81.33,81.53,81.31,81.37,34461.0,75.7444,75.9307,75.7258,75.7816,34461.0
2020-05-08 14:20:00,81.38,81.53,81.35,81.45,19625.0,75.791,75.9307,75.763,75.8562,19625.0
2020-05-08 14:30:00,81.45,81.46,81.27,81.27,8695.0,75.8562,75.8655,75.6885,75.6885,8695.0
2020-05-08 14:40:00,81.25,81.41,81.21,81.34,8739.0,75.6699,75.8189,75.6326,75.7537,8739.0
2020-05-08 14:50:00,81.35,81.41,81.29,81.33,10976.0,75.763,75.8189,75.7071,75.7444,10976.0
2020-05-08 15:00:00,81.36,81.51,81.35,81.43,10343.0,75.7723,75.912,75.763,75.8375,10343.0
2020-05-08 15:10:00,81.42,81.42,81.28,81.3,11626.0,75.8282,75.8282,75.6978,75.7165,11626.0
2020-05-08 15:20:00,81.3,81.41,81.26,81.33,13259.0,75.7165,75.8189,75.6792,75.7444,13259.0
2020-05-08 15:30:00,81.32,81.46,81.3,81.44,21213.0,75.7351,75.8655,75.7165,75.8468,21213.0
2020-05-08 15:40:00,81.45,81.51,81.32,81.48,43696.0,75.8562,75.912,75.7351,75.8841,43696.0
2020-05-08 15:50:00,81.47,81.59,81.21,81.3,87666.0,75.8748,75.9865,75.6326,75.7165,87666.0
2020-05-11 09:30:00,80.43,80.98,80.16,80.98,25211.0,74.9062,75.4184,74.6548,75.4184,25211.0
2020-05-11 09:40:00,80.92,81.26,80.58,80.67,17427.0,75.3626,75.6792,75.0459,75.1297,17427.0
2020-05-11 09:50:00,80.68,80.83,80.33,80.36,10994.0,75.139,75.2787,74.8131,74.841,10994.0
2020-05-11 10:00:00,80.38,80.75,80.21,80.6,12229.0,74.8596,75.2042,74.7013,75.0645,12229.0
2020-05-11 10:10:00,80.63,80.68,80.45,80.55,4820.0,75.0925,75.139,74.9248,75.018,4820.0
2020-05-11 10:20:00,80.52,80.8,80.52,80.67,17301.0,74.99,75.2508,74.99,75.1297,17301.0
2020-05-11 10:30:00,80.66,81.06,80.65,80.79,18879.0,75.1204,75.4929,75.1111,75.2415,18879.0
2020-05-11 10:40:00,80.76,81.07,80.76,81.0,9090.0,75.2135,75.5023,75.2135,75.4371,9090.0
2020-05-11 10:50:00,80.99,81.05,80.88,80.93,14500.0,75.4277,75.4836,75.3253,75.3719,14500.0
2020-05-11 11:00:00,80.95,81.19,80.92,81.17,15923.0,75.3905,75.614,75.3626,75.5954,15923.0
2020-05-11 11:10:00,81.15,81.32,81.03,81.28,16472.0,75.5768,75.7351,75.465,75.6978,16472.0
2020-05-11 11:20:00,81.27,81.46,81.22,81.45,15562.0,75.6885,75.8655,75.642,75.8562,15562.0
2020-05-11 11:30:00,81.48,81.61,81.47,81.61,17844.0,75.8841,76.0052,75.8748,76.0052,17844.0
2020-05-11 11:40:00,81.63,81.77,81.57,81.64,16960.0,76.0238,76.1542,75.9679,76.0331,16960.0
2020-05-11 11:50:00,81.63,81.64,81.49,81.57,15404.0,76.0238,76.0331,75.8934,75.9679,15404.0
2020-05-11 12:00:00,81.59,81.95,81.56,81.95,18818.0,75.9865,76.3218,75.9586,76.3218,18818.0
2020-05-11 12:10:00,81.94,82.2,81.87,82.16,30056.0,76.3125,76.5546,76.2473,76.5174,30056.0
2020-05-11 12:20:00,82.2,82.36,82.18,82.35,15285.0,76.5546,76.7037,76.536,76.6943,15285.0
2020-05-11 12:30:00,82.37,82.49,82.34,82.39,10760.0,76.713,76.8247,76.685,76.7316,10760.0
2020-05-11 12:40:00,82.39,82.43,82.24,82.31,14291.0,76.7316,76.7689,76.5919,76.6571,14291.0
2020-05-11 12:50:00,82.32,82.47,82.28,82.36,11383.0,76.6664,76.8061,76.6292,76.7037,11383.0
2020-05-11 13:00:00,82.38,82.58,82.24,82.54,18916.0,76.7223,76.9085,76.5919,76.8713,18916.0
2020-05-11 13:10:00,82.54,82.62,82.46,82.48,12390.0,76.8713,76.9458,76.7968,76.8154,12390.0
2020-05-11 13:20:00,82.49,82.56,82.12,82.12,15505.0,76.8247,76.8899,76.4801,76.4801,15505.0
2020-05-11 13:30:00,82.18,82.28,82.16,82.21,9140.0,76.536,76.6292,76.5174,76.564,9140.0
2020-05-11 13:40:00,82.19,82.23,82.04,82.11,10499.0,76.5453,76.5826,76.4056,76.4708,10499.0
2020-05-11 13:50:00,82.13,82.16,82.05,82.09,12667.0,76.4895,76.5174,76.4149,76.4522,12667.0
2020-05-11 14:00:00,82.1,82.12,81.9,82.01,15234.0,76.4615,76.4801,76.2753,76.3777,15234.0
2020-05-11 14:10:00,82.01,82.01,81.86,81.88,15232.0,76.3777,76.3777,76.238,76.2566,15232.0
2020-05-11 14:20:00,81.89,81.9,81.72,81.75,9714.0,76.2659,76.2753,76.1076,76.1356,9714.0
2020-05-11 14:30:00,81.77,81.92,81.76,81.89,12249.0,76.1542,76.2939,76.1449,76.2659,12249.0
2020-05-11 14:40:00,81.87,81.91,81.81,81.91,12107.0,76.2473,76.2846,76.1914,76.2846,12107.0
2020-05-11 14:50:00,81.9,82.0,81.88,81.98,11305.0,76.2753,76.3684,76.2566,76.3498,11305.0
2020-05-11 15:00:00,81.97,82.17,81.97,82.03,18201.0,76.3404,76.5267,76.3404,76.3963,18201.0
2020-05-11 15:10:00,82.02,82.1,81.97,82.02,20893.0,76.387,76.4615,76.3404,76.387,20893.0
2020-05-11 15:20:00,82.06,82.06,81.96,82.05,19596.0,76.4243,76.4243,76.3311,76.4149,19596.0
2020-05-11 15:30:00,82.02,82.08,81.87,81.99,29437.0,76.387,76.4429,76.2473,76.3591,29437.0
2020-05-11 15:40:00,82.01,82.24,81.92,82.24,44186.0,76.3777,76.5919,76.2939,76.5919,44186.0
2020-05-11 15:50:00,82.25,82.26,82.04,82.08,99011.0,76.6012,76.6105,76.4056,76.4429,99011.0
2020-05-12 09:30:00,81.98,82.43,81.69,81.8,20585.0,76.3498,76.7689,76.0797,76.1821,20585.0
2020-05-12 09:40:00,81.77,81.81,80.97,81.03,8963.0,76.1542,76.1914,75.4091,75.465,8963.0
2020-05-12 09:50:00,81.06,81.4,81.02,81.13,16331.0,75.4929,75.8096,75.4557,75.5581,16331.0
2020-05-12 10:00:00,81.16,81.28,80.97,81.02,14588.0,75.5861,75.6978,75.4091,75.4557,14588.0
2020-05-12 10:10:00,81.04,81.25,81.01,81.1,22105.0,75.4743,75.6699,75.4464,75.5302,22105.0
2020-05-12 10:20:00,81.1,81.13,80.92,80.95,8256.0,75.5302,75.5581,75.3626,75.3905,8256.0
2020-05-12 10:30:00,80.98,81.2,80.91,81.09,16331.0,75.4184,75.6233,75.3532,75.5209,16331.0
2020-05-12 10:40:00,81.08,81.21,81.05,81.09,6821.0,75.5116,75.6326,75.4836,75.5209,6821.0
2020-05-12 10:50:00,81.08,81.34,81.07,81.32,13817.0,75.5116,75.7537,75.5023,75.7351,13817.0
2020-05-12 11:00:00,81.32,81.44,81.2,81.41,17969.0,75.7351,75.8468,75.6233,75.8189,17969.0
2020-05-12 11:10:00,81.4,81.46,81.37,81.41,13694.0,75.8096,75.8655,75.7816,75.8189,13694.0
2020-05-12 11:20:00,81.38,81.55,81.29,81.34,11557.0,75.791,75.9493,75.7071,75.7537,11557.0
2020-05-12 11:30:00,81.37,81.42,81.09,81.17,7354.0,75.7816,75.8282,75.5209,75.5954,7354.0
2020-05-12 11:40:00,81.16,81.21,81.03,81.03,12553.0,75.5861,75.6326,75.465,75.465,12553.0
2020-05-12 11:50:00,81.01,81.14,80.98,81.03,8988.0,75.4464,75.5674,75.4184,75.465,8988.0
2020-05-12 12:00:00,81.0,81.0,80.83,80.87,10263.0,75.4371,75.4371,75.2787,75.316,10263.0
2020-05-12 12:10:00,80.85,80.89,80.76,80.87,10240.0,75.2974,75.3346,75.2135,75.316,10240.0
2020-05-12 12:20:00,80.88,80.88,80.75,80.8,7617.0,75.3253,75.3253,75.2042,75.2508,7617.0
2020-05-12 12:30:00,80.75,80.85,80.73,80.78,6840.0,75.2042,75.2974,75.1856,75.2322,6840.0
2020-05-12 12:40:00,80.75,80.76,80.6,80.62,7292.0,75.2042,75.2135,75.0645,75.0832,7292.0
2020-05-12 12:50:00,80.62,80.74,80.55,80.74,8056.0,75.0832,75.1949,75.018,75.1949,8056.0
2020-05-12 13:00:00,80.74,80.78,80.59,80.77,8586.0,75.1949,75.2322,75.0552,75.2229,8586.0
2020-05-12 13:10:00,80.77,80.77,80.52,80.52,9245.0,75.2229,75.2229,74.99,74.99,9245.0
2020-05-12 13:20:00,80.49,80.56,80.38,80.54,10101.0,74.9621,75.0273,74.8596,75.0087,10101.0
2020-05-12 13:30:00,80.52,80.67,80.52,80.63,6428.0,74.99,75.1297,74.99,75.0925,6428.0
2020-05-12 13:40:00,80.61,80.67,80.58,80.64,7783.0,75.0738,75.1297,75.0459,75.1018,7783.0
2020-05-12 13:50:00,80.64,80.8,80.6,80.8,10372.0,75.1018,75.2508,75.0645,75.2508,10372.0
2020-05-12 14:00:00,80.82,80.83,80.76,80.79,6731.0,75.2694,75.2787,75.2135,75.2415,6731.0
2020-05-12 14:10:00,80.78,80.78,80.57,80.62,15156.0,75.2322,75.2322,75.0366,75.0832,15156.0
2020-05-12 14:20:00,80.64,80.73,80.63,80.7,13102.0,75.1018,75.1856,75.0925,75.1577,13102.0
2020-05-12 14:30:00,80.7,80.9,80.63,80.9,18889.0,75.1577,75.3439,75.0925,75.3439,18889.0
2020-05-12 14:40:00,80.9,81.03,80.72,81.0,13509.0,75.3439,75.465,75.1763,75.4371,13509.0
2020-05-12 14:50:00,81.02,81.08,80.89,80.89,12528.0,75.4557,75.5116,75.3346,75.3346,12528.0
2020-05-12 15:00:00,80.87,80.95,80.79,80.81,13475.0,75.316,75.3905,75.2415,75.2601,13475.0
2020-05-12 15:10:00,80.81,80.82,80.59,80.63,18149.0,75.2601,75.2694,75.0552,75.0925,18149.0
2020-05-12 15:20:00,80.62,80.67,80.53,80.53,15528.0,75.0832,75.1297,74.9993,74.9993,15528.0
2020-05-12 15:30:00,80.55,80.61,80.38,80.46,27153.0,75.018,75.0738,74.8596,74.9341,27153.0
2020-05-12 15:40:00,80.46,80.48,80.29,80.31,54308.0,74.9341,74.9528,74.7758,74.7944,54308.0
2020-05-12 15:50:00,80.27,80.48,80.2,80.27,103885.0,74.7572,74.9528,74.692,74.7572,103885.0
2020-05-13 09:30:00,79.95,80.64,79.76,80.33,34398.0,74.4592,75.1018,74.2822,74.8131,34398.0
2020-05-13 09:40:00,80.23,80.28,79.73,79.75,22407.0,74.7199,74.7665,74.2543,74.2729,22407.0
2020-05-13 09:50:00,79.7,79.88,79.58,79.67,22174.0,74.2263,74.394,74.1146,74.1984,22174.0
2020-05-13 10:00:00,79.67,79.82,79.45,79.45,19353.0,74.1984,74.3381,73.9935,73.9935,19353.0
2020-05-13 10:10:00,79.49,79.65,79.47,79.49,13918.0,74.0308,74.1798,74.0121,74.0308,13918.0
2020-05-13 10:20:00,79.45,79.81,79.31,79.75,11560.0,73.9935,74.3288,73.8631,74.2729,11560.0
2020-05-13 10:30:00,79.8,80.06,79.78,79.88,11730.0,74.3195,74.5616,74.3008,74.394,11730.0
2020-05-13 10:40:00,79.87,79.89,79.53,79.55,6651.0,74.3847,74.4033,74.068,74.0866,6651.0
2020-05-13 10:50:00,79.56,79.61,79.34,79.4,9120.0,74.096,74.1425,73.8911,73.9469,9120.0
2020-05-13 11:00:00,79.45,79.57,79.38,79.52,6291.0,73.9935,74.1053,73.9283,74.0587,6291.0
2020-05-13 11:10:00,79.55,79.79,79.55,79.61,18686.0,74.0866,74.3102,74.0866,74.1425,18686.0
2020-05-13 11:20:00,79.57,79.73,79.54,79.73,13881.0,74.1053,74.2543,74.0773,74.2543,13881.0
2020-05-13 11:30:00,79.72,79.84,79.52,79.6,17303.0,74.245,74.3567,74.0587,74.1332,17303.0
2020-05-13 11:40:00,79.63,79.64,79.4,79.42,8189.0,74.1611,74.1705,73.9469,73.9656,8189.0
2020-05-13 11:50:00,79.45,79.45,79.19,79.41,12608.0,73.9935,73.9935,73.7514,73.9563,12608.0
2020-05-13 12:00:00,79.42,79.54,79.22,79.24,9892.0,73.9656,74.0773,73.7793,73.7979,9892.0
2020-05-13 12:10:00,79.25,79.3,79.14,79.23,12765.0,73.8072,73.8538,73.7048,73.7886,12765.0
2020-05-13 12:20:00,79.23,79.4,79.23,79.4,13975.0,73.7886,73.9469,73.7886,73.9469,13975.0
2020-05-13 12:30:00,79.44,79.6,79.41,79.45,7421.0,73.9842,74.1332,73.9563,73.9935,7421.0
2020-05-13 12:40:00,79.45,79.49,79.28,79.47,8375.0,73.9935,74.0308,73.8352,74.0121,8375.0
2020-05-13 12:50:00,79.48,79.59,79.44,79.54,7408.0,74.0215,74.1239,73.9842,74.0773,7408.0
2020-05-13 13:00:00,79.52,79.54,79.34,79.36,7004.0,74.0587,74.0773,73.8911,73.9097,7004.0
2020-05-13 13:10:00,79.36,79.57,79.34,79.52,9543.0,73.9097,74.1053,73.8911,74.0587,9543.0
2020-05-13 13:20:00,79.51,79.51,79.32,79.44,10534.0,74.0494,74.0494,73.8724,73.9842,10534.0
2020-05-13 13:30:00,79.4,79.45,79.27,79.43,12753.0,73.9469,73.9935,73.8259,73.9749,12753.0
2020-05-13 13:40:00,79.43,79.46,79.29,79.4,8093.0,73.9749,74.0028,73.8445,73.9469,8093.0
2020-05-13 13:50:00,79.4,79.41,79.14,79.2,10492.0,73.9469,73.9563,73.7048,73.7607,10492.0
2020-05-13 14:00:00,79.19,79.3,79.08,79.25,7289.0,73.7514,73.8538,73.6489,73.8072,7289.0
2020-05-13 14:10:00,79.21,79.35,79.16,79.28,11879.0,73.77,73.9004,73.7234,73.8352,11879.0
2020-05-13 14:20:00,79.27,79.35,79.09,79.12,19195.0,73.8259,73.9004,73.6582,73.6862,19195.0
2020-05-13 14:30:00,79.1,79.23,79.06,79.08,15082.0,73.6675,73.7886,73.6303,73.6489,15082.0
2020-05-13 14:40:00,79.09,79.11,78.95,79.11,13414.0,73.6582,73.6769,73.5279,73.6769,13414.0
2020-05-13 14:50:00,79.11,79.11,78.92,78.94,17300.0,73.6769,73.6769,73.4999,73.5185,17300.0
2020-05-13 15:00:00,78.96,79.26,78.96,79.1,19230.0,73.5372,73.8166,73.5372,73.6675,19230.0
2020-05-13 15:10:00,79.16,79.23,79.05,79.13,22832.0,73.7234,73.7886,73.621,73.6955,22832.0
2020-05-13 15:20:00,79.14,79.14,78.76,78.94,26060.0,73.7048,73.7048,73.3509,73.5185,26060.0
2020-05-13 15:30:00,78.91,79.06,78.77,78.84,29547.0,73.4906,73.6303,73.3602,73.4254,29547.0
2020-05-13 15:40:00,78.87,79.0,78.6,78.86,54020.0,73.4533,73.5744,73.2019,73.444,54020.0
2020-05-13 15:50:00,78.83,79.3,78.78,79.2,99109.0,73.4161,73.8538,73.3695,73.7607,99109.0
2020-05-14 09:30:00,78.48,78.84,78.06,78.36,33672.0,73.0901,73.4254,72.699,72.9784,33672.0
2020-05-14 09:40:00,78.33,78.38,78.16,78.2,17323.0,72.9504,72.997,72.7921,72.8294,17323.0
2020-05-14 09:50:00,78.22,78.32,77.99,78.17,36127.0,72.848,72.9411,72.6338,72.8014,36127.0
2020-05-14 10:00:00,78.12,78.17,77.82,78.0,35272.0,72.7549,72.8014,72.4755,72.6431,35272.0
2020-05-14 10:10:00,77.98,78.2,77.96,78.17,23492.0,72.6245,72.8294,72.6058,72.8014,23492.0
2020-05-14 10:20:00,78.18,78.35,78.05,78.06,23953.0,72.8107,72.9691,72.6897,72.699,23953.0
2020-05-14 10:30:00,78.04,78.48,78.03,78.47,21024.0,72.6803,73.0901,72.671,73.0808,21024.0
2020-05-14 10:40:00,78.49,78.49,78.14,78.36,14944.0,73.0994,73.0994,72.7735,72.9784,14944.0
2020-05-14 10:50:00,78.36,78.65,78.32,78.49,28610.0,72.9784,73.2485,72.9411,73.0994,28610.0
2020-05-14 11:00:00,78.52,78.81,78.43,78.6,18597.0,73.1274,73.3975,73.0436,73.2019,18597.0
2020-05-14 11:10:00,78.59,78.62,78.41,78.56,14269.0,73.1926,73.2205,73.0249,73.1646,14269.0
2020-05-14 11:20:00,78.54,78.54,77.99,78.04,24977.0,73.146,73.146,72.6338,72.6803,24977.0
2020-05-14 11:30:00,78.08,78.24,78.03,78.05,16190.0,72.7176,72.8666,72.671,72.6897,16190.0
2020-05-14 11:40:00,77.95,78.12,77.8,78.04,16087.0,72.5965,72.7549,72.4568,72.6803,16087.0
2020-05-14 11:50:00,78.02,78.56,78.02,78.38,11539.0,72.6617,73.1646,72.6617,72.997,11539.0
2020-05-14 12:00:00,78.36,78.5,78.25,78.46,13630.0,72.9784,73.1088,72.8759,73.0715,13630.0
2020-05-14 12:10:00,78.48,78.68,78.48,78.57,9986.0,73.0901,73.2764,73.0901,73.1739,9986.0
2020-05-14 12:20:00,78.55,78.85,78.55,78.67,22434.0,73.1553,73.4347,73.1553,73.2671,22434.0
2020-05-14 12:30:00,78.69,78.86,78.67,78.74,12626.0,73.2857,73.444,73.2671,73.3323,12626.0
2020-05-14 12:40:00,78.72,78.73,78.5,78.52,9944.0,73.3136,73.323,73.1088,73.1274,9944.0
2020-05-14 12:50:00,78.51,78.91,78.43,78.8,15235.0,73.1181,73.4906,73.0436,73.3882,15235.0
2020-05-14 13:00:00,78.8,78.92,78.76,78.89,13097.0,73.3882,73.4999,73.3509,73.472,13097.0
2020-05-14 13:10:00,78.91,79.02,78.83,79.01,19017.0,73.4906,73.593,73.4161,73.5837,19017.0
2020-05-14 13:20:00,79.02,79.09,78.95,79.06,19276.0,73.593,73.6582,73.5279,73.6303,19276.0
2020-05-14 13:30:00,79.05,79.16,78.96,79.02,21052.0,73.621,73.7234,73.5372,73.593,21052.0
2020-05-14 13:40:00,79.02,79.09,78.99,79.06,14370.0,73.593,73.6582,73.5651,73.6303,14370.0
2020-05-14 13:50:00,79.05,79.05,78.77,78.79,11687.0,73.621,73.621,73.3602,73.3788,11687.0
2020-05-14 14:00:00,78.79,78.87,78.63,78.84,19816.0,73.3788,73.4533,73.2298,73.4254,19816.0
2020-05-14 14:10:00,78.83,78.94,78.77,78.85,12623.0,73.4161,73.5185,73.3602,73.4347,12623.0
2020-05-14 14:20:00,78.86,78.96,78.86,78.88,10219.0,73.444,73.5372,73.444,73.4627,10219.0
2020-05-14 14:30:00,78.91,79.06,78.71,78.74,13196.0,73.4906,73.6303,73.3043,73.3323,13196.0
2020-05-14 14:40:00,78.75,78.88,78.67,78.7,30829.0,73.3416,73.4627,73.2671,73.295,30829.0
2020-05-14 14:50:00,78.71,78.97,78.66,78.84,66233.0,73.3043,73.5465,73.2578,73.4254,66233.0
2020-05-14 15:00:00,78.8,79.25,78.79,79.18,16261.0,73.3882,73.8072,73.3788,73.7421,16261.0
2020-05-14 15:10:00,79.18,79.25,79.07,79.23,20672.0,73.7421,73.8072,73.6396,73.7886,20672.0
2020-05-14 15:20:00,79.23,79.51,79.2,79.48,46483.0,73.7886,74.0494,73.7607,74.0215,46483.0
2020-05-14 15:30:00,79.48,79.58,79.29,79.53,31483.0,74.0215,74.1146,73.8445,74.068,31483.0
2020-05-14 15:40:00,79.53,79.91,79.46,79.83,40661.0,74.068,74.4219,74.0028,74.3474,40661.0
2020-05-14 15:50:00,79.85,80.0,79.66,80.0,115800.0,74.366,74.5057,74.1891,74.5057,115800.0
2020-05-15 09:30:00,79.22,79.57,78.9,79.13,41557.0,73.7793,74.1053,73.4813,73.6955,41557.0
2020-05-15 09:40:00,79.21,79.33,79.06,79.14,18133.0,73.77,73.8818,73.6303,73.7048,18133.0
2020-05-15 09:50:00,79.14,79.67,79.14,79.49,30626.0,73.7048,74.1984,73.7048,74.0308,30626.0
2020-05-15 10:00:00,79.5,79.71,79.03,79.25,22299.0,74.0401,74.2357,73.6024,73.8072,22299.0
2020-05-15 10:10:00,79.22,79.45,79.21,79.32,21752.0,73.7793,73.9935,73.77,73.8724,21752.0
2020-05-15 10:20:00,79.28,79.38,79.07,79.14,33630.0,73.8352,73.9283,73.6396,73.7048,33630.0
2020-05-15 10:30:00,79.1,79.11,78.69,78.86,26671.0,73.6675,73.6769,73.2857,73.444,26671.0
2020-05-15 10:40:00,78.86,79.07,78.78,79.03,22677.0,73.444,73.6396,73.3695,73.6024,22677.0
2020-05-15 10:50:00,79.02,79.05,78.76,78.94,22989.0,73.593,73.621,73.3509,73.5185,22989.0
2020-05-15 11:00:00,78.95,78.95,78.57,78.61,19559.0,73.5279,73.5279,73.1739,73.2112,19559.0
2020-05-15 11:10:00,78.59,78.64,78.44,78.47,17963.0,73.1926,73.2391,73.0529,73.0808,17963.0
2020-05-15 11:20:00,78.43,78.68,78.4,78.55,20296.0,73.0436,73.2764,73.0156,73.1553,20296.0
2020-05-15 11:30:00,78.55,78.75,78.51,78.6,12495.0,73.1553,73.3416,73.1181,73.2019,12495.0
2020-05-15 11:40:00,78.64,78.7,78.5,78.67,12931.0,73.2391,73.295,73.1088,73.2671,12931.0
2020-05-15 11:50:00,78.69,79.0,78.69,78.96,14100.0,73.2857,73.5744,73.2857,73.5372,14100.0
2020-05-15 12:00:00,78.93,79.21,78.93,79.19,16243.0,73.5092,73.77,73.5092,73.7514,16243.0
2020-05-15 12:10:00,79.17,79.17,79.05,79.13,15878.0,73.7327,73.7327,73.621,73.6955,15878.0
2020-05-15 12:20:00,79.13,79.31,79.1,79.14,15696.0,73.6955,73.8631,73.6675,73.7048,15696.0
2020-05-15 12:30:00,79.15,79.29,79.11,79.29,16633.0,73.7141,73.8445,73.6769,73.8445,16633.0
2020-05-15 12:40:00,79.3,79.38,79.01,79.03,18282.0,73.8538,73.9283,73.5837,73.6024,18282.0
2020-05-15 12:50:00,79.04,79.06,78.96,79.01,11779.0,73.6117,73.6303,73.5372,73.5837,11779.0
2020-05-15 13:00:00,79.02,79.1,78.92,78.92,14751.0,73.593,73.6675,73.4999,73.4999,14751.0
2020-05-15 13:10:00,78.92,79.09,78.92,79.09,16308.0,73.4999,73.6582,73.4999,73.6582,16308.0
2020-05-15 13:20:00,79.08,79.34,79.07,79.32,11272.0,73.6489,73.8911,73.6396,73.8724,11272.0
2020-05-15 13:30:00,79.3,79.33,79.15,79.24,15131.0,73.8538,73.8818,73.7141,73.7979,15131.0
2020-05-15 13:40:00,79.23,79.26,79.18,79.22,9157.0,73.7886,73.8166,73.7421,73.7793,9157.0
2020-05-15 13:50:00,79.22,79.38,79.21,79.37,10311.0,73.7793,73.9283,73.77,73.919,10311.0
2020-05-15 14:00:00,79.37,79.54,79.29,79.34,24758.0,73.919,74.0773,73.8445,73.8911,24758.0
2020-05-15 14:10:00,79.31,79.37,79.15,79.21,41833.0,73.8631,73.919,73.7141,73.77,41833.0
2020-05-15 14:20:00,79.22,79.29,79.16,79.19,21496.0,73.7793,73.8445,73.7234,73.7514,21496.0
2020-05-15 14:30:00,79.22,79.23,78.9,79.0,19659.0,73.7793,73.7886,73.4813,73.5744,19659.0
2020-05-15 14:40:00,79.01,79.03,78.87,78.88,18720.0,73.5837,73.6024,73.4533,73.4627,18720.0
2020-05-15 14:50:00,78.86,79.01,78.6,78.64,40799.0,73.444,73.5837,73.2019,73.2391,40799.0
2020-05-15 15:00:00,78.67,79.19,78.62,79.16,25072.0,73.2671,73.7514,73.2205,73.7234,25072.0
2020-05-15 15:10:00,79.17,79.21,78.99,79.11,24263.0,73.7327,73.77,73.5651,73.6769,24263.0
2020-05-15 15:20:00,79.12,79.21,78.95,79.16,47584.0,73.6862,73.77,73.5279,73.7234,47584.0
2020-05-15 15:30:00,79.19,79.2,78.86,78.95,42932.0,73.7514,73.7607,73.444,73.5279,42932.0
2020-05-15 15:40:00,78.96,79.38,78.89,79.37,51027.0,73.5372,73.9283,73.472,73.919,51027.0
2020-05-15 15:50:00,79.3,79.54,79.19,79.46,86357.0,73.8538,74.0773,73.7514,74.0028,86357.0
2020-05-18 09:30:00,81.81,81.84,81.26,81.53,35155.0,76.1914,76.2194,75.6792,75.9307,35155.0
2020-05-18 09:40:00,81.46,81.67,81.33,81.44,22023.0,75.8655,76.061,75.7444,75.8468,22023.0
2020-05-18 09:50:00,81.44,81.52,81.24,81.26,13368.0,75.8468,75.9213,75.6606,75.6792,13368.0
2020-05-18 10:00:00,81.29,81.46,81.03,81.43,20169.0,75.7071,75.8655,75.465,75.8375,20169.0
2020-05-18 10:10:00,81.4,81.4,81.11,81.14,14089.0,75.8096,75.8096,75.5395,75.5674,14089.0
2020-05-18 10:20:00,81.18,81.44,81.18,81.23,10326.0,75.6047,75.8468,75.6047,75.6513,10326.0
2020-05-18 10:30:00,81.31,81.47,81.21,81.22,16479.0,75.7258,75.8748,75.6326,75.642,16479.0
2020-05-18 10:40:00,81.22,81.25,81.06,81.25,16668.0,75.642,75.6699,75.4929,75.6699,16668.0
2020-05-18 10:50:00,81.26,81.45,81.26,81.34,27426.0,75.6792,75.8562,75.6792,75.7537,27426.0
2020-05-18 11:00:00,81.33,81.66,81.32,81.61,13417.0,75.7444,76.0517,75.7351,76.0052,13417.0
2020-05-18 11:10:00,81.61,81.8,81.57,81.66,17775.0,76.0052,76.1821,75.9679,76.0517,17775.0
2020-05-18 11:20:00,81.68,82.02,81.68,81.93,13404.0,76.0704,76.387,76.0704,76.3032,13404.0
2020-05-18 11:30:00,81.95,81.96,81.75,81.84,19807.0,76.3218,76.3311,76.1356,76.2194,19807.0
2020-05-18 11:40:00,81.84,81.91,81.66,81.68,12637.0,76.2194,76.2846,76.0517,76.0704,12637.0
2020-05-18 11:50:00,81.68,81.83,81.62,81.83,10627.0,76.0704,76.2101,76.0145,76.2101,10627.0
2020-05-18 12:00:00,81.79,82.06,81.76,82.05,19591.0,76.1728,76.4243,76.1449,76.4149,19591.0
2020-05-18 12:10:00,82.05,82.17,82.0,82.17,21483.0,76.4149,76.5267,76.3684,76.5267,21483.0
2020-05-18 12:20:00,82.18,82.27,82.16,82.23,6780.0,76.536,76.6198,76.5174,76.5826,6780.0
2020-05-18 12:30:00,82.25,82.26,82.12,82.16,8562.0,76.6012,76.6105,76.4801,76.5174,8562.0
2020-05-18 12:40:00,82.15,82.16,81.97,82.0,10474.0,76.5081,76.5174,76.3404,76.3684,10474.0
2020-05-18 12:50:00,82.01,82.01,81.75,81.78,49964.0,76.3777,76.3777,76.1356,76.1635,49964.0
2020-05-18 13:00:00,81.78,82.03,81.76,81.89,27546.0,76.1635,76.3963,76.1449,76.2659,27546.0
2020-05-18 13:10:00,81.89,81.92,81.72,81.74,13683.0,76.2659,76.2939,76.1076,76.1262,13683.0
2020-05-18 13:20:00,81.77,81.82,81.62,81.66,12673.0,76.1542,76.2007,76.0145,76.0517,12673.0
2020-05-18 13:30:00,81.66,81.8,81.63,81.75,28264.0,76.0517,76.1821,76.0238,76.1356,28264.0
2020-05-18 13:40:00,81.75,81.8,81.66,81.77,10107.0,76.1356,76.1821,76.0517,76.1542,10107.0
2020-05-18 13:50:00,81.77,81.88,81.75,81.86,9703.0,76.1542,76.2566,76.1356,76.238,9703.0
2020-05-18 14:00:00,81.87,82.05,81.87,82.04,15097.0,76.2473,76.4149,76.2473,76.4056,15097.0
2020-05-18 14:10:00,82.04,82.29,82.03,82.27,12166.0,76.4056,76.6385,76.3963,76.6198,12166.0
2020-05-18 14:20:00,82.27,82.47,82.24,82.47,13601.0,76.6198,76.8061,76.5919,76.8061,13601.0
2020-05-18 14:30:00,82.42,82.71,82.42,82.69,13188.0,76.7595,77.0296,76.7595,77.011,13188.0
2020-05-18 14:40:00,82.69,82.83,82.68,82.69,15522.0,77.011,77.1414,77.0017,77.011,15522.0
2020-05-18 14:50:00,82.63,82.73,82.58,82.67,20000.0,76.9551,77.0482,76.9085,76.9924,20000.0
2020-05-18 15:00:00,82.68,82.78,82.57,82.6,22937.0,77.0017,77.0948,76.8992,76.9272,22937.0
2020-05-18 15:10:00,82.6,82.65,82.56,82.6,17837.0,76.9272,76.9737,76.8899,76.9272,17837.0
2020-05-18 15:20:00,82.59,82.62,82.43,82.58,42347.0,76.9179,76.9458,76.7689,76.9085,42347.0
2020-05-18 15:30:00,82.57,82.7,82.56,82.64,30898.0,76.8992,77.0203,76.8899,76.9644,30898.0
2020-05-18 15:40:00,82.63,82.74,82.61,82.68,38998.0,76.9551,77.0576,76.9365,77.0017,38998.0
2020-05-18 15:50:00,82.7,82.74,82.19,82.2,86594.0,77.0203,77.0576,76.5453,76.5546,86594.0
2020-05-19 09:30:00,81.82,82.13,81.6,81.72,21178.0,76.2007,76.4895,75.9959,76.1076,21178.0
2020-05-19 09:40:00,81.66,81.73,81.35,81.53,7714.0,76.0517,76.1169,75.763,75.9307,7714.0
2020-05-19 09:50:00,81.48,81.54,81.31,81.54,6313.0,75.8841,75.94,75.7258,75.94,6313.0
2020-05-19 10:00:00,81.52,82.02,81.52,82.02,11018.0,75.9213,76.387,75.9213,76.387,11018.0
2020-05-19 10:10:00,81.93,81.96,81.58,81.62,9229.0,76.3032,76.3311,75.9772,76.0145,9229.0
2020-05-19 10:20:00,81.64,81.94,81.54,81.92,20647.0,76.0331,76.3125,75.94,76.2939,20647.0
2020-05-19 10:30:00,81.95,82.12,81.88,82.07,18980.0,76.3218,76.4801,76.2566,76.4336,18980.0
2020-05-19 10:40:00,82.04,82.08,81.89,82.08,17270.0,76.4056,76.4429,76.2659,76.4429,17270.0
2020-05-19 10:50:00,82.16,82.34,82.15,82.3,31506.0,76.5174,76.685,76.5081,76.6478,31506.0
2020-05-19 11:00:00,82.36,82.53,82.31,82.48,17602.0,76.7037,76.862,76.6571,76.8154,17602.0
2020-05-19 11:10:00,82.48,82.48,82.33,82.37,13366.0,76.8154,76.8154,76.6757,76.713,13366.0
2020-05-19 11:20:00,82.42,82.45,82.19,82.26,10903.0,76.7595,76.7875,76.5453,76.6105,10903.0
2020-05-19 11:30:00,82.27,82.35,82.2,82.26,14066.0,76.6198,76.6943,76.5546,76.6105,14066.0
2020-05-19 11:40:00,82.28,82.4,82.08,82.09,12001.0,76.6292,76.7409,76.4429,76.4522,12001.0
2020-05-19 11:50:00,82.09,82.25,82.03,82.16,13595.0,76.4522,76.6012,76.3963,76.5174,13595.0
2020-05-19 12:00:00,82.23,82.4,82.08,82.35,60404.0,76.5826,76.7409,76.4429,76.6943,60404.0
2020-05-19 12:10:00,82.35,82.47,82.29,82.36,49254.0,76.6943,76.8061,76.6385,76.7037,49254.0
2020-05-19 12:20:00,82.36,82.53,82.12,82.24,66295.0,76.7037,76.862,76.4801,76.5919,66295.0
2020-05-19 12:30:00,82.25,82.32,82.14,82.24,44030.0,76.6012,76.6664,76.4988,76.5919,44030.0
2020-05-19 12:40:00,82.25,82.35,82.25,82.31,25573.0,76.6012,76.6943,76.6012,76.6571,25573.0
2020-05-19 12:50:00,82.29,82.3,82.11,82.21,16644.0,76.6385,76.6478,76.4708,76.564,16644.0
2020-05-19 13:00:00,82.21,82.25,82.15,82.19,23915.0,76.564,76.6012,76.5081,76.5453,23915.0
2020-05-19 13:10:00,82.19,82.22,82.06,82.12,24469.0,76.5453,76.5733,76.4243,76.4801,24469.0
2020-05-19 13:20:00,82.11,82.12,81.92,81.92,11225.0,76.4708,76.4801,76.2939,76.2939,11225.0
2020-05-19 13:30:00,81.93,82.02,81.89,81.9,10134.0,76.3032,76.387,76.2659,76.2753,10134.0
2020-05-19 13:40:00,81.89,81.9,81.82,81.84,6454.0,76.2659,76.2753,76.2007,76.2194,6454.0
2020-05-19 13:50:00,81.87,81.92,81.79,81.87,14404.0,76.2473,76.2939,76.1728,76.2473,14404.0
2020-05-19 14:00:00,81.85,82.0,81.74,81.98,9831.0,76.2287,76.3684,76.1262,76.3498,9831.0
2020-05-19 14:10:00,81.96,82.03,81.95,82.01,10833.0,76.3311,76.3963,76.3218,76.3777,10833.0
2020-05-19 14:20:00,82.0,82.08,81.96,82.01,10289.0,76.3684,76.4429,76.3311,76.3777,10289.0
2020-05-19 14:30:00,82.02,82.04,81.85,81.89,11882.0,76.387,76.4056,76.2287,76.2659,11882.0
2020-05-19 14:40:00,81.89,82.08,81.89,82.08,9873.0,76.2659,76.4429,76.2659,76.4429,9873.0
2020-05-19 14:50:00,82.07,82.08,81.6,81.74,22958.0,76.4336,76.4429,75.9959,76.1262,22958.0
2020-05-19 15:00:00,81.72,81.82,81.64,81.78,14960.0,76.1076,76.2007,76.0331,76.1635,14960.0
2020-05-19 15:10:00,81.75,82.02,81.7,81.84,11868.0,76.1356,76.387,76.089,76.2194,11868.0
2020-05-19 15:20:00,81.83,81.83,81.63,81.71,10326.0,76.2101,76.2101,76.0238,76.0983,10326.0
2020-05-19 15:30:00,81.69,81.69,81.33,81.4,16492.0,76.0797,76.0797,75.7444,75.8096,16492.0
2020-05-19 15:40:00,81.38,81.47,81.3,81.31,29224.0,75.791,75.8748,75.7165,75.7258,29224.0
2020-05-19 15:50:00,81.29,81.39,80.96,81.02,70418.0,75.7071,75.8003,75.3998,75.4557,70418.0
2020-05-20 09:30:00,81.53,81.57,81.1,81.54,14725.0,75.9307,75.9679,75.5302,75.94,14725.0
2020-05-20 09:40:00,81.58,81.62,81.37,81.53,12084.0,75.9772,76.0145,75.7816,75.9307,12084.0
2020-05-20 09:50:00,81.5,81.58,81.42,81.54,11185.0,75.9027,75.9772,75.8282,75.94,11185.0
2020-05-20 10:00:00,81.56,81.81,81.56,81.61,10854.0,75.9586,76.1914,75.9586,76.0052,10854.0
2020-05-20 10:10:00,81.64,81.9,81.63,81.88,16221.0,76.0331,76.2753,76.0238,76.2566,16221.0
2020-05-20 10:20:00,81.91,82.01,81.87,81.99,7167.0,76.2846,76.3777,76.2473,76.3591,7167.0
2020-05-20 10:30:00,82.05,82.08,81.93,81.98,4390.0,76.4149,76.4429,76.3032,76.3498,4390.0
2020-05-20 10:40:00,81.98,82.02,81.9,82.02,6551.0,76.3498,76.387,76.2753,76.387,6551.0
2020-05-20 10:50:00,82.02,82.1,82.01,82.08,11059.0,76.387,76.4615,76.3777,76.4429,11059.0
2020-05-20 11:00:00,82.12,82.29,82.12,82.28,12612.0,76.4801,76.6385,76.4801,76.6292,12612.0
2020-05-20 11:10:00,82.27,82.48,82.24,82.48,9151.0,76.6198,76.8154,76.5919,76.8154,9151.0
2020-05-20 11:20:00,82.47,82.48,82.29,82.44,8881.0,76.8061,76.8154,76.6385,76.7782,8881.0
2020-05-20 11:30:00,82.42,82.65,82.41,82.47,11399.0,76.7595,76.9737,76.7502,76.8061,11399.0
2020-05-20 11:40:00,82.47,82.55,82.44,82.49,7718.0,76.8061,76.8806,76.7782,76.8247,7718.0
2020-05-20 11:50:00,82.49,82.52,82.36,82.37,5472.0,76.8247,76.8527,76.7037,76.713,5472.0
2020-05-20 12:00:00,82.38,82.42,82.31,82.32,10039.0,76.7223,76.7595,76.6571,76.6664,10039.0
2020-05-20 12:10:00,82.31,82.31,82.09,82.09,10917.0,76.6571,76.6571,76.4522,76.4522,10917.0
2020-05-20 12:20:00,82.1,82.26,82.04,82.18,18008.0,76.4615,76.6105,76.4056,76.536,18008.0
2020-05-20 12:30:00,82.2,82.23,82.13,82.16,12084.0,76.5546,76.5826,76.4895,76.5174,12084.0
2020-05-20 12:40:00,82.13,82.2,81.97,82.18,5676.0,76.4895,76.5546,76.3404,76.536,5676.0
2020-05-20 12:50:00,82.22,82.22,82.02,82.04,7996.0,76.5733,76.5733,76.387,76.4056,7996.0
2020-05-20 13:00:00,82.06,82.08,81.83,81.83,7188.0,76.4243,76.4429,76.2101,76.2101,7188.0
2020-05-20 13:10:00,81.87,81.97,81.87,81.89,4275.0,76.2473,76.3404,76.2473,76.2659,4275.0
2020-05-20 13:20:00,81.89,81.92,81.82,81.89,6659.0,76.2659,76.2939,76.2007,76.2659,6659.0
2020-05-20 13:30:00,81.92,81.99,81.85,81.98,5328.0,76.2939,76.3591,76.2287,76.3498,5328.0
2020-05-20 13:40:00,81.99,82.11,81.95,82.09,6935.0,76.3591,76.4708,76.3218,76.4522,6935.0
2020-05-20 13:50:00,82.05,82.09,82.02,82.09,7189.0,76.4149,76.4522,76.387,76.4522,7189.0
2020-05-20 14:00:00,82.12,82.26,82.01,82.12,10710.0,76.4801,76.6105,76.3777,76.4801,10710.0
2020-05-20 14:10:00,82.07,82.13,81.97,81.97,6721.0,76.4336,76.4895,76.3404,76.3404,6721.0
2020-05-20 14:20:00,81.97,82.01,81.93,81.94,7705.0,76.3404,76.3777,76.3032,76.3125,7705.0
2020-05-20 14:30:00,81.93,82.16,81.91,82.06,10174.0,76.3032,76.5174,76.2846,76.4243,10174.0
2020-05-20 14:40:00,82.04,82.05,81.94,82.01,8162.0,76.4056,76.4149,76.3125,76.3777,8162.0
2020-05-20 14:50:00,82.01,82.17,82.0,82.12,12441.0,76.3777,76.5267,76.3684,76.4801,12441.0
2020-05-20 15:00:00,82.11,82.15,81.92,81.93,12756.0,76.4708,76.5081,76.2939,76.3032,12756.0
2020-05-20 15:10:00,81.95,81.98,81.76,81.87,11346.0,76.3218,76.3498,76.1449,76.2473,11346.0
2020-05-20 15:20:00,81.85,81.96,81.82,81.92,13789.0,76.2287,76.3311,76.2007,76.2939,13789.0
2020-05-20 15:30:00,81.89,81.94,81.8,81.89,18318.0,76.2659,76.3125,76.1821,76.2659,18318.0
2020-05-20 15:40:00,81.89,81.89,81.67,81.68,30391.0,76.2659,76.2659,76.061,76.0704,30391.0
2020-05-20 15:50:00,81.68,81.84,81.56,81.71,56616.0,76.0704,76.2194,75.9586,76.0983,56616.0
2020-05-21 09:30:00,80.92,81.81,80.92,81.74,20012.0,75.3626,76.1914,75.3626,76.1262,20012.0
2020-05-21 09:40:00,81.91,82.15,81.9,82.03,5222.0,76.2846,76.5081,76.2753,76.3963,5222.0
2020-05-21 09:50:00,81.94,81.99,81.71,81.79,4851.0,76.3125,76.3591,76.0983,76.1728,4851.0
2020-05-21 10:00:00,81.78,81.88,81.56,81.73,5376.0,76.1635,76.2566,75.9586,76.1169,5376.0
2020-05-21 10:10:00,81.74,81.75,81.63,81.63,7253.0,76.1262,76.1356,76.0238,76.0238,7253.0
2020-05-21 10:20:00,81.64,81.78,81.49,81.5,6505.0,76.0331,76.1635,75.8934,75.9027,6505.0
2020-05-21 10:30:00,81.4,81.46,81.31,81.32,6334.0,75.8096,75.8655,75.7258,75.7351,6334.0
2020-05-21 10:40:00,81.34,81.38,81.28,81.28,2626.0,75.7537,75.791,75.6978,75.6978,2626.0
2020-05-21 10:50:00,81.27,81.5,81.27,81.38,3957.0,75.6885,75.9027,75.6885,75.791,3957.0
2020-05-21 11:00:00,81.24,81.39,81.16,81.22,11441.0,75.6606,75.8003,75.5861,75.642,11441.0
2020-05-21 11:10:00,81.19,81.27,81.04,81.04,3611.0,75.614,75.6885,75.4743,75.4743,3611.0
2020-05-21 11:20:00,81.07,81.1,80.89,80.97,6343.0,75.5023,75.5302,75.3346,75.4091,6343.0
2020-05-21 11:30:00,80.9,81.07,80.9,81.04,5739.0,75.3439,75.5023,75.3439,75.4743,5739.0
2020-05-21 11:40:00,81.03,81.09,80.95,80.95,6638.0,75.465,75.5209,75.3905,75.3905,6638.0
2020-05-21 11:50:00,80.95,80.99,80.81,80.86,5804.0,75.3905,75.4277,75.2601,75.3067,5804.0
2020-05-21 12:00:00,80.89,81.01,80.8,80.9,5640.0,75.3346,75.4464,75.2508,75.3439,5640.0
2020-05-21 12:10:00,80.87,80.97,80.83,80.89,6262.0,75.316,75.4091,75.2787,75.3346,6262.0
2020-05-21 12:20:00,80.93,80.93,80.77,80.8,5488.0,75.3719,75.3719,75.2229,75.2508,5488.0
2020-05-21 12:30:00,80.8,80.82,80.59,80.6,7351.0,75.2508,75.2694,75.0552,75.0645,7351.0
2020-05-21 12:40:00,80.57,80.8,80.57,80.74,6295.0,75.0366,75.2508,75.0366,75.1949,6295.0
2020-05-21 12:50:00,80.73,80.82,80.66,80.78,6674.0,75.1856,75.2694,75.1204,75.2322,6674.0
2020-05-21 13:00:00,80.81,81.06,80.73,80.87,16736.0,75.2601,75.4929,75.1856,75.316,16736.0
2020-05-21 13:10:00,80.88,81.0,80.87,80.98,4000.0,75.3253,75.4371,75.316,75.4184,4000.0
2020-05-21 13:20:00,80.88,80.89,80.74,80.8,6996.0,75.3253,75.3346,75.1949,75.2508,6996.0
2020-05-21 13:30:00,80.79,80.81,80.7,80.71,5793.0,75.2415,75.2601,75.1577,75.167,5793.0
2020-05-21 13:40:00,80.7,80.79,80.7,80.74,4415.0,75.1577,75.2415,75.1577,75.1949,4415.0
2020-05-21 13:50:00,80.77,80.82,80.73,80.8,3022.0,75.2229,75.2694,75.1856,75.2508,3022.0
2020-05-21 14:00:00,80.75,80.84,80.75,80.84,4994.0,75.2042,75.288,75.2042,75.288,4994.0
2020-05-21 14:10:00,80.84,80.88,80.79,80.79,5819.0,75.288,75.3253,75.2415,75.2415,5819.0
2020-05-21 14:20:00,80.75,80.85,80.75,80.82,4899.0,75.2042,75.2974,75.2042,75.2694,4899.0
2020-05-21 14:30:00,80.81,80.92,80.71,80.78,8160.0,75.2601,75.3626,75.167,75.2322,8160.0
2020-05-21 14:40:00,80.78,80.8,80.61,80.63,10843.0,75.2322,75.2508,75.0738,75.0925,10843.0
2020-05-21 14:50:00,80.64,80.7,80.61,80.64,8715.0,75.1018,75.1577,75.0738,75.1018,8715.0
2020-05-21 15:00:00,80.65,80.84,80.65,80.84,17132.0,75.1111,75.288,75.1111,75.288,17132.0
2020-05-21 15:10:00,80.82,80.99,80.75,80.96,17601.0,75.2694,75.4277,75.2042,75.3998,17601.0
2020-05-21 15:20:00,80.93,80.99,80.84,80.88,17048.0,75.3719,75.4277,75.288,75.3253,17048.0
2020-05-21 15:30:00,80.89,81.09,80.81,81.06,20999.0,75.3346,75.5209,75.2601,75.4929,20999.0
2020-05-21 15:40:00,81.07,81.09,80.88,80.88,27575.0,75.5023,75.5209,75.3253,75.3253,27575.0
2020-05-21 15:50:00,80.89,80.91,80.69,80.82,58529.0,75.3346,75.3532,75.1484,75.2694,58529.0
2020-05-22 09:30:00,81.09,81.2,80.52,80.55,9255.0,75.5209,75.6233,74.99,75.018,9255.0
2020-05-22 09:40:00,80.54,80.66,80.44,80.55,2713.0,75.0087,75.1204,74.9155,75.018,2713.0
2020-05-22 09:50:00,80.5,80.63,80.48,80.5,6329.0,74.9714,75.0925,74.9528,74.9714,6329.0
2020-05-22 10:00:00,80.5,80.64,80.46,80.53,7127.0,74.9714,75.1018,74.9341,74.9993,7127.0
2020-05-22 10:10:00,80.56,80.74,80.53,80.69,8868.0,75.0273,75.1949,74.9993,75.1484,8868.0
2020-05-22 10:20:00,80.68,80.71,80.58,80.64,4615.0,75.139,75.167,75.0459,75.1018,4615.0
2020-05-22 10:30:00,80.66,80.7,80.51,80.6,8451.0,75.1204,75.1577,74.9807,75.0645,8451.0
2020-05-22 10:40:00,80.64,80.69,80.51,80.51,5281.0,75.1018,75.1484,74.9807,74.9807,5281.0
2020-05-22 10:50:00,80.49,80.68,80.46,80.67,10491.0,74.9621,75.139,74.9341,75.1297,10491.0
2020-05-22 11:00:00,80.64,80.83,80.64,80.8,9409.0,75.1018,75.2787,75.1018,75.2508,9409.0
2020-05-22 11:10:00,80.8,80.86,80.72,80.86,7810.0,75.2508,75.3067,75.1763,75.3067,7810.0
2020-05-22 11:20:00,80.85,80.91,80.74,80.89,8492.0,75.2974,75.3532,75.1949,75.3346,8492.0
2020-05-22 11:30:00,80.87,80.94,80.83,80.92,6238.0,75.316,75.3812,75.2787,75.3626,6238.0
2020-05-22 11:40:00,80.93,80.93,80.81,80.86,2959.0,75.3719,75.3719,75.2601,75.3067,2959.0
2020-05-22 11:50:00,80.88,80.97,80.76,80.79,5152.0,75.3253,75.4091,75.2135,75.2415,5152.0
2020-05-22 12:00:00,80.8,80.88,80.8,80.87,7240.0,75.2508,75.3253,75.2508,75.316,7240.0
2020-05-22 12:10:00,80.85,80.86,80.76,80.83,10405.0,75.2974,75.3067,75.2135,75.2787,10405.0
2020-05-22 12:20:00,80.86,80.97,80.85,80.93,4313.0,75.3067,75.4091,75.2974,75.3719,4313.0
2020-05-22 12:30:00,80.93,80.97,80.88,80.97,5440.0,75.3719,75.4091,75.3253,75.4091,5440.0
2020-05-22 12:40:00,80.93,81.02,80.93,80.93,8369.0,75.3719,75.4557,75.3719,75.3719,8369.0
2020-05-22 12:50:00,80.94,80.95,80.89,80.92,14024.0,75.3812,75.3905,75.3346,75.3626,14024.0
2020-05-22 13:00:00,80.89,80.89,80.59,80.63,9179.0,75.3346,75.3346,75.0552,75.0925,9179.0
2020-05-22 13:10:00,80.63,80.69,80.58,80.68,4814.0,75.0925,75.1484,75.0459,75.139,4814.0
2020-05-22 13:20:00,80.67,80.73,80.65,80.65,6380.0,75.1297,75.1856,75.1111,75.1111,6380.0
2020-05-22 13:30:00,80.64,80.69,80.61,80.66,5353.0,75.1018,75.1484,75.0738,75.1204,5353.0
2020-05-22 13:40:00,80.67,80.75,80.65,80.74,3847.0,75.1297,75.2042,75.1111,75.1949,3847.0
2020-05-22 13:50:00,80.76,80.82,80.67,80.8,4641.0,75.2135,75.2694,75.1297,75.2508,4641.0
2020-05-22 14:00:00,80.78,81.04,80.75,81.04,13147.0,75.2322,75.4743,75.2042,75.4743,13147.0
2020-05-22 14:10:00,81.02,81.07,80.97,81.01,10087.0,75.4557,75.5023,75.4091,75.4464,10087.0
2020-05-22 14:20:00,81.0,81.0,80.9,80.96,5907.0,75.4371,75.4371,75.3439,75.3998,5907.0
2020-05-22 14:30:00,80.97,81.05,80.96,81.05,8233.0,75.4091,75.4836,75.3998,75.4836,8233.0
2020-05-22 14:40:00,81.04,81.06,80.86,80.87,7959.0,75.4743,75.4929,75.3067,75.316,7959.0
2020-05-22 14:50:00,80.85,80.87,80.77,80.85,3984.0,75.2974,75.316,75.2229,75.2974,3984.0
2020-05-22 15:00:00,80.83,80.97,80.83,80.94,6168.0,75.2787,75.4091,75.2787,75.3812,6168.0
2020-05-22 15:10:00,80.96,80.97,80.89,80.9,6321.0,75.3998,75.4091,75.3346,75.3439,6321.0
2020-05-22 15:20:00,80.91,80.91,80.69,80.89,11985.0,75.3532,75.3532,75.1484,75.3346,11985.0
2020-05-22 15:30:00,80.87,80.95,80.86,80.9,15832.0,75.316,75.3905,75.3067,75.3439,15832.0
2020-05-22 15:40:00,80.9,81.07,80.87,81.06,17312.0,75.3439,75.5023,75.316,75.4929,17312.0
2020-05-22 15:50:00,81.07,81.16,80.98,81.1,38083.0,75.5023,75.5861,75.4184,75.5302,38083.0
2020-05-26 09:30:00,82.43,82.65,82.23,82.31,24749.0,76.7689,76.9737,76.5826,76.6571,24749.0
2020-05-26 09:40:00,82.35,82.75,82.34,82.75,12294.0,76.6943,77.0669,76.685,77.0669,12294.0
2020-05-26 09:50:00,82.75,82.8,82.34,82.46,15438.0,77.0669,77.1134,76.685,76.7968,15438.0
2020-05-26 10:00:00,82.47,82.51,82.12,82.12,7025.0,76.8061,76.8434,76.4801,76.4801,7025.0
2020-05-26 10:10:00,82.12,82.36,82.11,82.33,10738.0,76.4801,76.7037,76.4708,76.6757,10738.0
2020-05-26 10:20:00,82.38,82.55,82.29,82.55,9968.0,76.7223,76.8806,76.6385,76.8806,9968.0
2020-05-26 10:30:00,82.57,82.81,82.57,82.76,9979.0,76.8992,77.1228,76.8992,77.0762,9979.0
2020-05-26 10:40:00,82.77,82.89,82.71,82.77,7291.0,77.0855,77.1973,77.0296,77.0855,7291.0
2020-05-26 10:50:00,82.78,82.87,82.75,82.75,6313.0,77.0948,77.1786,77.0669,77.0669,6313.0
2020-05-26 11:00:00,82.75,82.93,82.75,82.83,10382.0,77.0669,77.2345,77.0669,77.1414,10382.0
2020-05-26 11:10:00,82.79,82.93,82.76,82.82,8110.0,77.1041,77.2345,77.0762,77.1321,8110.0
2020-05-26 11:20:00,82.78,82.78,82.47,82.66,10497.0,77.0948,77.0948,76.8061,76.9831,10497.0
2020-05-26 11:30:00,82.62,82.78,82.43,82.51,12470.0,76.9458,77.0948,76.7689,76.8434,12470.0
2020-05-26 11:40:00,82.54,82.56,82.38,82.43,16625.0,76.8713,76.8899,76.7223,76.7689,16625.0
2020-05-26 11:50:00,82.41,82.46,82.27,82.35,25131.0,76.7502,76.7968,76.6198,76.6943,25131.0
2020-05-26 12:00:00,82.36,82.55,82.36,82.55,13923.0,76.7037,76.8806,76.7037,76.8806,13923.0
2020-05-26 12:10:00,82.57,82.62,82.53,82.59,11370.0,76.8992,76.9458,76.862,76.9179,11370.0
2020-05-26 12:20:00,82.58,82.66,82.57,82.62,13143.0,76.9085,76.9831,76.8992,76.9458,13143.0
2020-05-26 12:30:00,82.61,82.79,82.61,82.78,8307.0,76.9365,77.1041,76.9365,77.0948,8307.0
2020-05-26 12:40:00,82.78,82.91,82.78,82.86,14786.0,77.0948,77.2159,77.0948,77.1693,14786.0
2020-05-26 12:50:00,82.91,82.98,82.86,82.94,10617.0,77.2159,77.2811,77.1693,77.2438,10617.0
2020-05-26 13:00:00,82.97,82.99,82.91,82.93,8224.0,77.2718,77.2904,77.2159,77.2345,8224.0
2020-05-26 13:10:00,82.92,83.07,82.92,83.06,6226.0,77.2252,77.3649,77.2252,77.3556,6226.0
2020-05-26 13:20:00,83.07,83.11,83.05,83.08,8981.0,77.3649,77.4021,77.3463,77.3742,8981.0
2020-05-26 13:30:00,83.09,83.16,83.05,83.15,6390.0,77.3835,77.4487,77.3463,77.4394,6390.0
2020-05-26 13:40:00,83.14,83.21,83.09,83.15,12274.0,77.4301,77.4953,77.3835,77.4394,12274.0
2020-05-26 13:50:00,83.16,83.16,83.12,83.15,7811.0,77.4487,77.4487,77.4115,77.4394,7811.0
2020-05-26 14:00:00,83.16,83.21,83.14,83.17,12686.0,77.4487,77.4953,77.4301,77.458,12686.0
2020-05-26 14:10:00,83.16,83.22,83.14,83.17,18809.0,77.4487,77.5046,77.4301,77.458,18809.0
2020-05-26 14:20:00,83.19,83.27,83.19,83.22,9584.0,77.4767,77.5512,77.4767,77.5046,9584.0
2020-05-26 14:30:00,83.22,83.26,83.09,83.26,70441.0,77.5046,77.5418,77.3835,77.5418,70441.0
2020-05-26 14:40:00,83.26,83.3,83.14,83.16,10543.0,77.5418,77.5791,77.4301,77.4487,10543.0
2020-05-26 14:50:00,83.17,83.3,83.16,83.3,17728.0,77.458,77.5791,77.4487,77.5791,17728.0
2020-05-26 15:00:00,83.33,83.38,83.23,83.29,13609.0,77.607,77.6536,77.5139,77.5698,13609.0
2020-05-26 15:10:00,83.3,83.36,83.29,83.33,16814.0,77.5791,77.635,77.5698,77.607,16814.0
2020-05-26 15:20:00,83.34,83.49,83.34,83.37,25304.0,77.6164,77.7561,77.6164,77.6443,25304.0
2020-05-26 15:30:00,83.36,83.39,83.03,83.06,37588.0,77.635,77.6629,77.3276,77.3556,37588.0
2020-05-26 15:40:00,83.05,83.06,82.7,82.84,56616.0,77.3463,77.3556,77.0203,77.1507,56616.0
2020-05-26 15:50:00,82.88,82.96,82.53,82.76,94464.0,77.1879,77.2625,76.862,77.0762,94464.0
2020-05-27 09:30:00,83.8,83.89,83.36,83.7,24153.0,78.0448,78.1286,77.635,77.9516,24153.0
2020-05-27 09:40:00,83.86,83.94,83.51,83.78,5403.0,78.1006,78.1751,77.7747,78.0261,5403.0
2020-05-27 09:50:00,83.85,83.98,83.6,83.64,13270.0,78.0913,78.2124,77.8585,77.8958,13270.0
2020-05-27 10:00:00,83.64,83.83,83.18,83.19,12617.0,77.8958,78.0727,77.4673,77.4767,12617.0
2020-05-27 10:10:00,83.18,83.18,82.92,82.98,17284.0,77.4673,77.4673,77.2252,77.2811,17284.0
2020-05-27 10:20:00,82.93,82.94,82.61,82.66,29445.0,77.2345,77.2438,76.9365,76.9831,29445.0
2020-05-27 10:30:00,82.62,82.62,82.34,82.56,33173.0,76.9458,76.9458,76.685,76.8899,33173.0
2020-05-27 10:40:00,82.58,82.65,82.43,82.44,15047.0,76.9085,76.9737,76.7689,76.7782,15047.0
2020-05-27 10:50:00,82.42,82.51,82.32,82.51,21140.0,76.7595,76.8434,76.6664,76.8434,21140.0
2020-05-27 11:00:00,82.49,82.82,82.35,82.81,18485.0,76.8247,77.1321,76.6943,77.1228,18485.0
2020-05-27 11:10:00,82.76,82.82,82.43,82.65,31274.0,77.0762,77.1321,76.7689,76.9737,31274.0
2020-05-27 11:20:00,82.68,82.76,82.43,82.55,47769.0,77.0017,77.0762,76.7689,76.8806,47769.0
2020-05-27 11:30:00,82.55,82.6,82.07,82.17,31965.0,76.8806,76.9272,76.4336,76.5267,31965.0
2020-05-27 11:40:00,82.18,82.22,82.03,82.22,35877.0,76.536,76.5733,76.3963,76.5733,35877.0
2020-05-27 11:50:00,82.19,82.3,82.01,82.3,18460.0,76.5453,76.6478,76.3777,76.6478,18460.0
2020-05-27 12:00:00,82.3,82.52,82.22,82.48,15609.0,76.6478,76.8527,76.5733,76.8154,15609.0
2020-05-27 12:10:00,82.51,82.64,82.47,82.61,12659.0,76.8434,76.9644,76.8061,76.9365,12659.0
2020-05-27 12:20:00,82.61,82.72,82.58,82.64,28067.0,76.9365,77.0389,76.9085,76.9644,28067.0
2020-05-27 12:30:00,82.64,82.76,82.61,82.72,13639.0,76.9644,77.0762,76.9365,77.0389,13639.0
2020-05-27 12:40:00,82.74,82.87,82.73,82.73,13990.0,77.0576,77.1786,77.0482,77.0482,13990.0
2020-05-27 12:50:00,82.72,82.76,82.7,82.71,10511.0,77.0389,77.0762,77.0203,77.0296,10511.0
2020-05-27 13:00:00,82.71,82.86,82.6,82.8,20274.0,77.0296,77.1693,76.9272,77.1134,20274.0
2020-05-27 13:10:00,82.82,82.84,82.78,82.81,8138.0,77.1321,77.1507,77.0948,77.1228,8138.0
2020-05-27 13:20:00,82.79,82.8,82.47,82.53,16613.0,77.1041,77.1134,76.8061,76.862,16613.0
2020-05-27 13:30:00,82.53,82.75,82.5,82.72,42655.0,76.862,77.0669,76.834,77.0389,42655.0
2020-05-27 13:40:00,82.72,82.73,82.57,82.59,20442.0,77.0389,77.0482,76.8992,76.9179,20442.0
2020-05-27 13:50:00,82.58,82.72,82.57,82.64,16319.0,76.9085,77.0389,76.8992,76.9644,16319.0
2020-05-27 14:00:00,82.6,82.85,82.6,82.75,14745.0,76.9272,77.16,76.9272,77.0669,14745.0
2020-05-27 14:10:00,82.75,82.83,82.67,82.77,24826.0,77.0669,77.1414,76.9924,77.0855,24826.0
2020-05-27 14:20:00,82.77,82.85,82.72,82.8,22470.0,77.0855,77.16,77.0389,77.1134,22470.0
2020-05-27 14:30:00,82.82,82.95,82.75,82.92,21861.0,77.1321,77.2531,77.0669,77.2252,21861.0
2020-05-27 14:40:00,82.92,83.0,82.82,82.94,24742.0,77.2252,77.2997,77.1321,77.2438,24742.0
2020-05-27 14:50:00,82.95,83.2,82.91,83.17,27225.0,77.2531,77.486,77.2159,77.458,27225.0
2020-05-27 15:00:00,83.17,83.26,83.14,83.18,43657.0,77.458,77.5418,77.4301,77.4673,43657.0
2020-05-27 15:10:00,83.21,83.31,83.18,83.29,27081.0,77.4953,77.5884,77.4673,77.5698,27081.0
2020-05-27 15:20:00,83.28,83.48,83.23,83.43,30938.0,77.5605,77.7467,77.5139,77.7002,30938.0
2020-05-27 15:30:00,83.43,83.5,83.39,83.47,37946.0,77.7002,77.7654,77.6629,77.7374,37946.0
2020-05-27 15:40:00,83.46,83.81,83.45,83.79,54499.0,77.7281,78.0541,77.7188,78.0354,54499.0
2020-05-27 15:50:00,83.8,84.01,83.63,83.96,305545.0,78.0448,78.2403,77.8864,78.1938,305545.0
2020-05-28 09:30:00,84.84,84.89,83.94,83.97,46481.0,79.0133,79.0599,78.1751,78.2031,46481.0
2020-05-28 09:40:00,83.97,84.24,83.94,84.24,13587.0,78.2031,78.4545,78.1751,78.4545,13587.0
2020-05-28 09:50:00,84.24,84.48,84.18,84.42,10286.0,78.4545,78.6781,78.3987,78.6222,10286.0
2020-05-28 10:00:00,84.44,84.76,84.43,84.66,9913.0,78.6408,78.9388,78.6315,78.8457,9913.0
2020-05-28 10:10:00,84.64,84.78,84.39,84.42,12784.0,78.8271,78.9575,78.5942,78.6222,12784.0
2020-05-28 10:20:00,84.42,84.59,84.42,84.42,7907.0,78.6222,78.7805,78.6222,78.6222,7907.0
2020-05-28 10:30:00,84.48,84.59,84.42,84.46,14762.0,78.6781,78.7805,78.6222,78.6594,14762.0
2020-05-28 10:40:00,84.51,84.67,84.43,84.65,9274.0,78.706,78.855,78.6315,78.8364,9274.0
2020-05-28 10:50:00,84.63,84.68,84.54,84.65,12523.0,78.8178,78.8643,78.7339,78.8364,12523.0
2020-05-28 11:00:00,84.67,84.76,84.46,84.46,14056.0,78.855,78.9388,78.6594,78.6594,14056.0
2020-05-28 11:10:00,84.46,84.59,84.36,84.38,10955.0,78.6594,78.7805,78.5663,78.5849,10955.0
2020-05-28 11:20:00,84.33,84.37,84.14,84.37,14521.0,78.5384,78.5756,78.3614,78.5756,14521.0
2020-05-28 11:30:00,84.38,84.65,84.36,84.62,20155.0,78.5849,78.8364,78.5663,78.8084,20155.0
2020-05-28 11:40:00,84.62,84.95,84.61,84.94,30967.0,78.8084,79.1158,78.7991,79.1065,30967.0
2020-05-28 11:50:00,84.92,84.99,84.85,84.88,8136.0,79.0878,79.153,79.0226,79.0506,8136.0
2020-05-28 12:00:00,84.86,84.91,84.71,84.88,12490.0,79.032,79.0785,78.8923,79.0506,12490.0
2020-05-28 12:10:00,84.86,85.0,84.86,84.91,11704.0,79.032,79.1623,79.032,79.0785,11704.0
2020-05-28 12:20:00,84.9,84.97,84.88,84.93,10605.0,79.0692,79.1344,79.0506,79.0972,10605.0
2020-05-28 12:30:00,84.91,85.07,84.88,85.06,8583.0,79.0785,79.2275,79.0506,79.2182,8583.0
2020-05-28 12:40:00,85.06,85.14,85.06,85.09,7903.0,79.2182,79.2927,79.2182,79.2462,7903.0
2020-05-28 12:50:00,85.07,85.14,85.02,85.02,9003.0,79.2275,79.2927,79.181,79.181,9003.0
2020-05-28 13:00:00,85.04,85.13,84.98,85.11,9157.0,79.1996,79.2834,79.1437,79.2648,9157.0
2020-05-28 13:10:00,85.12,85.18,85.03,85.05,9616.0,79.2741,79.33,79.1903,79.2089,9616.0
2020-05-28 13:20:00,85.06,85.3,85.05,85.28,11076.0,79.2182,79.4417,79.2089,79.4231,11076.0
2020-05-28 13:30:00,85.25,85.35,85.24,85.33,5668.0,79.3952,79.4883,79.3859,79.4697,5668.0
2020-05-28 13:40:00,85.31,85.36,85.26,85.26,9341.0,79.4511,79.4976,79.4045,79.4045,9341.0
2020-05-28 13:50:00,85.24,85.46,85.22,85.37,8825.0,79.3859,79.5908,79.3672,79.5069,8825.0
2020-05-28 14:00:00,85.4,85.49,85.4,85.45,9178.0,79.5349,79.6187,79.5349,79.5814,9178.0
2020-05-28 14:10:00,85.47,85.47,85.25,85.36,11289.0,79.6001,79.6001,79.3952,79.4976,11289.0
2020-05-28 14:20:00,85.39,85.47,85.24,85.28,8933.0,79.5256,79.6001,79.3859,79.4231,8933.0
2020-05-28 14:30:00,85.27,85.27,85.14,85.15,10221.0,79.4138,79.4138,79.2927,79.302,10221.0
2020-05-28 14:40:00,85.15,85.22,85.1,85.18,9151.0,79.302,79.3672,79.2555,79.33,9151.0
2020-05-28 14:50:00,85.17,85.22,85.11,85.19,11349.0,79.3207,79.3672,79.2648,79.3393,11349.0
2020-05-28 15:00:00,85.21,85.26,85.15,85.17,10525.0,79.3579,79.4045,79.302,79.3207,10525.0
2020-05-28 15:10:00,85.17,85.26,84.98,84.99,20497.0,79.3207,79.4045,79.1437,79.153,20497.0
2020-05-28 15:20:00,85.0,85.15,84.96,84.97,14183.0,79.1623,79.302,79.1251,79.1344,14183.0
2020-05-28 15:30:00,85.0,85.07,84.86,84.99,31201.0,79.1623,79.2275,79.032,79.153,31201.0
2020-05-28 15:40:00,84.96,85.19,84.86,84.89,65390.0,79.1251,79.3393,79.032,79.0599,65390.0
2020-05-28 15:50:00,84.88,85.03,84.72,84.91,94644.0,79.0506,79.1903,78.9016,79.0785,94644.0
2020-05-29 09:30:00,85.11,85.23,84.34,84.49,23636.0,79.2648,79.3766,78.5477,78.6874,23636.0
2020-05-29 09:40:00,84.53,84.78,84.39,84.68,4210.0,78.7246,78.9575,78.5942,78.8643,4210.0
2020-05-29 09:50:00,84.68,84.89,84.66,84.81,104285.0,78.8643,79.0599,78.8457,78.9854,104285.0
2020-05-29 10:00:00,84.85,85.2,84.82,85.12,14774.0,79.0226,79.3486,78.9947,79.2741,14774.0
2020-05-29 10:10:00,85.11,85.41,85.07,85.34,14739.0,79.2648,79.5442,79.2275,79.479,14739.0
2020-05-29 10:20:00,85.32,85.53,85.32,85.37,39143.0,79.4604,79.6559,79.4604,79.5069,39143.0
2020-05-29 10:30:00,85.39,85.6,85.38,85.55,20012.0,79.5256,79.7211,79.5162,79.6746,20012.0
2020-05-29 10:40:00,85.51,85.59,85.45,85.45,14326.0,79.6373,79.7118,79.5814,79.5814,14326.0
2020-05-29 10:50:00,85.45,85.46,85.2,85.2,14213.0,79.5814,79.5908,79.3486,79.3486,14213.0
2020-05-29 11:00:00,85.18,85.32,85.13,85.3,15347.0,79.33,79.4604,79.2834,79.4417,15347.0
2020-05-29 11:10:00,85.31,85.72,85.31,85.7,25773.0,79.4511,79.8329,79.4511,79.8143,25773.0
2020-05-29 11:20:00,85.7,86.14,85.7,86.03,61396.0,79.8143,80.2241,79.8143,80.1216,61396.0
2020-05-29 11:30:00,86.03,86.07,85.78,85.95,21311.0,80.1216,80.1589,79.8888,80.0471,21311.0
2020-05-29 11:40:00,85.95,86.11,85.88,85.89,32086.0,80.0471,80.1961,79.9819,79.9912,32086.0
2020-05-29 11:50:00,85.87,85.87,85.63,85.65,5889.0,79.9726,79.9726,79.7491,79.7677,5889.0
2020-05-29 12:00:00,85.68,85.69,85.56,85.57,6953.0,79.7956,79.805,79.6839,79.6932,6953.0
2020-05-29 12:10:00,85.58,85.59,85.42,85.47,11436.0,79.7025,79.7118,79.5535,79.6001,11436.0
2020-05-29 12:20:00,85.48,85.61,85.48,85.53,5827.0,79.6094,79.7305,79.6094,79.6559,5827.0
2020-05-29 12:30:00,85.52,85.53,85.35,85.44,8923.0,79.6466,79.6559,79.4883,79.5721,8923.0
2020-05-29 12:40:00,85.48,85.49,85.36,85.36,7464.0,79.6094,79.6187,79.4976,79.4976,7464.0
2020-05-29 12:50:00,85.33,85.77,85.15,85.58,17876.0,79.4697,79.8795,79.302,79.7025,17876.0
2020-05-29 13:00:00,85.55,85.58,85.47,85.51,9723.0,79.6746,79.7025,79.6001,79.6373,9723.0
2020-05-29 13:10:00,85.5,85.57,85.41,85.47,7876.0,79.628,79.6932,79.5442,79.6001,7876.0
2020-05-29 13:20:00,85.46,85.57,85.44,85.54,7310.0,79.5908,79.6932,79.5721,79.6653,7310.0
2020-05-29 13:30:00,85.52,85.55,85.39,85.39,6568.0,79.6466,79.6746,79.5256,79.5256,6568.0
2020-05-29 13:40:00,85.34,85.42,85.32,85.42,6830.0,79.479,79.5535,79.4604,79.5535,6830.0
2020-05-29 13:50:00,85.39,85.39,85.25,85.29,7293.0,79.5256,79.5256,79.3952,79.4324,7293.0
2020-05-29 14:00:00,85.29,85.57,85.23,85.57,20320.0,79.4324,79.6932,79.3766,79.6932,20320.0
2020-05-29 14:10:00,85.57,85.66,85.31,85.37,13175.0,79.6932,79.777,79.4511,79.5069,13175.0
2020-05-29 14:20:00,85.41,85.59,85.36,85.57,8083.0,79.5442,79.7118,79.4976,79.6932,8083.0
2020-05-29 14:30:00,85.59,85.67,85.51,85.53,19185.0,79.7118,79.7863,79.6373,79.6559,19185.0
2020-05-29 14:40:00,85.5,85.53,85.33,85.33,8274.0,79.628,79.6559,79.4697,79.4697,8274.0
2020-05-29 14:50:00,85.3,85.83,85.03,85.83,22737.0,79.4417,79.9353,79.1903,79.9353,22737.0
2020-05-29 15:00:00,85.83,86.13,85.83,86.0,25446.0,79.9353,80.2147,79.9353,80.0937,25446.0
2020-05-29 15:10:00,85.99,86.05,85.71,85.71,18225.0,80.0844,80.1402,79.8236,79.8236,18225.0
2020-05-29 15:20:00,85.7,85.83,85.57,85.64,19567.0,79.8143,79.9353,79.6932,79.7584,19567.0
2020-05-29 15:30:00,85.67,85.74,85.48,85.59,32992.0,79.7863,79.8515,79.6094,79.7118,32992.0
2020-05-29 15:40:00,85.62,85.65,85.26,85.44,46889.0,79.7398,79.7677,79.4045,79.5721,46889.0
2020-05-29 15:50:00,85.41,85.65,85.19,85.4,133402.0,79.5442,79.7677,79.3393,79.5349,133402.0
2020-06-01 09:30:00,85.47,85.58,85.07,85.07,19872.0,79.6001,79.7025,79.2275,79.2275,19872.0
2020-06-01 09:40:00,85.15,85.46,85.06,85.18,4706.0,79.302,79.5908,79.2182,79.33,4706.0
2020-06-01 09:50:00,85.17,85.21,84.81,84.88,6636.0,79.3207,79.3579,78.9854,79.0506,6636.0
2020-06-01 10:00:00,84.92,84.92,84.74,84.81,17122.0,79.0878,79.0878,78.9202,78.9854,17122.0
2020-06-01 10:10:00,84.82,85.02,84.79,84.96,12305.0,78.9947,79.181,78.9668,79.1251,12305.0
2020-06-01 10:20:00,85.02,85.16,84.92,85.06,11411.0,79.181,79.3114,79.0878,79.2182,11411.0
2020-06-01 10:30:00,85.0,85.11,84.92,85.07,6758.0,79.1623,79.2648,79.0878,79.2275,6758.0
2020-06-01 10:40:00,85.02,85.18,84.99,85.17,8904.0,79.181,79.33,79.153,79.3207,8904.0
2020-06-01 10:50:00,85.15,85.22,85.1,85.2,8943.0,79.302,79.3672,79.2555,79.3486,8943.0
2020-06-01 11:00:00,85.24,85.24,85.07,85.09,12629.0,79.3859,79.3859,79.2275,79.2462,12629.0
2020-06-01 11:10:00,85.12,85.31,85.05,85.21,14988.0,79.2741,79.4511,79.2089,79.3579,14988.0
2020-06-01 11:20:00,85.2,85.27,85.17,85.27,7167.0,79.3486,79.4138,79.3207,79.4138,7167.0
2020-06-01 11:30:00,85.27,85.44,85.26,85.36,7928.0,79.4138,79.5721,79.4045,79.4976,7928.0
2020-06-01 11:40:00,85.43,85.58,85.38,85.58,3503.0,79.5628,79.7025,79.5162,79.7025,3503.0
2020-06-01 11:50:00,85.55,85.58,85.45,85.47,3978.0,79.6746,79.7025,79.5814,79.6001,3978.0
2020-06-01 12:00:00,85.46,85.48,85.27,85.45,5747.0,79.5908,79.6094,79.4138,79.5814,5747.0
2020-06-01 12:10:00,85.48,85.53,85.44,85.49,7012.0,79.6094,79.6559,79.5721,79.6187,7012.0
2020-06-01 12:20:00,85.51,85.59,85.42,85.45,15608.0,79.6373,79.7118,79.5535,79.5814,15608.0
2020-06-01 12:30:00,85.46,85.48,85.28,85.28,5785.0,79.5908,79.6094,79.4231,79.4231,5785.0
2020-06-01 12:40:00,85.3,85.3,85.12,85.17,10591.0,79.4417,79.4417,79.2741,79.3207,10591.0
2020-06-01 12:50:00,85.2,85.31,85.2,85.31,5806.0,79.3486,79.4511,79.3486,79.4511,5806.0
2020-06-01 13:00:00,85.29,85.38,85.28,85.3,4544.0,79.4324,79.5162,79.4231,79.4417,4544.0
2020-06-01 13:10:00,85.31,85.31,85.21,85.21,4243.0,79.4511,79.4511,79.3579,79.3579,4243.0
2020-06-01 13:20:00,85.2,85.23,85.14,85.16,3234.0,79.3486,79.3766,79.2927,79.3114,3234.0
2020-06-01 13:30:00,85.13,85.23,85.09,85.23,6610.0,79.2834,79.3766,79.2462,79.3766,6610.0
2020-06-01 13:40:00,85.23,85.32,85.23,85.27,7258.0,79.3766,79.4604,79.3766,79.4138,7258.0
2020-06-01 13:50:00,85.28,85.34,85.2,85.25,8566.0,79.4231,79.479,79.3486,79.3952,8566.0
2020-06-01 14:00:00,85.25,85.33,85.16,85.3,5806.0,79.3952,79.4697,79.3114,79.4417,5806.0
2020-06-01 14:10:00,85.33,85.36,85.18,85.24,7612.0,79.4697,79.4976,79.33,79.3859,7612.0
2020-06-01 14:20:00,85.19,85.24,85.14,85.15,10552.0,79.3393,79.3859,79.2927,79.302,10552.0
2020-06-01 14:30:00,85.16,85.29,85.14,85.29,8961.0,79.3114,79.4324,79.2927,79.4324,8961.0
2020-06-01 14:40:00,85.26,85.35,85.25,85.35,5802.0,79.4045,79.4883,79.3952,79.4883,5802.0
2020-06-01 14:50:00,85.36,85.37,85.26,85.3,5071.0,79.4976,79.5069,79.4045,79.4417,5071.0
2020-06-01 15:00:00,85.34,85.44,85.25,85.33,11312.0,79.479,79.5721,79.3952,79.4697,11312.0
2020-06-01 15:10:00,85.28,85.3,85.2,85.3,16761.0,79.4231,79.4417,79.3486,79.4417,16761.0
2020-06-01 15:20:00,85.29,85.31,84.99,85.07,48428.0,79.4324,79.4511,79.153,79.2275,48428.0
2020-06-01 15:30:00,85.05,85.15,85.02,85.07,18641.0,79.2089,79.302,79.181,79.2275,18641.0
2020-06-01 15:40:00,85.05,85.12,85.03,85.08,28363.0,79.2089,79.2741,79.1903,79.2369,28363.0
2020-06-01 15:50:00,85.04,85.12,84.85,85.07,72232.0,79.1996,79.2741,79.0226,79.2275,72232.0
2020-06-02 09:30:00,85.13,85.3,84.51,84.95,51301.0,79.2834,79.4417,78.706,79.1158,51301.0
2020-06-02 09:40:00,85.0,85.16,84.93,85.16,9691.0,79.1623,79.3114,79.0972,79.3114,9691.0
2020-06-02 09:50:00,85.21,85.56,85.21,85.53,12015.0,79.3579,79.6839,79.3579,79.6559,12015.0
2020-06-02 10:00:00,85.53,85.63,85.38,85.59,25245.0,79.6559,79.7491,79.5162,79.7118,25245.0
2020-06-02 10:10:00,85.57,85.78,85.57,85.65,20372.0,79.6932,79.8888,79.6932,79.7677,20372.0
2020-06-02 10:20:00,85.66,86.04,85.66,86.04,11261.0,79.777,80.1309,79.777,80.1309,11261.0
2020-06-02 10:30:00,86.12,86.32,86.08,86.31,22368.0,80.2054,80.3917,80.1682,80.3824,22368.0
2020-06-02 10:40:00,86.31,86.37,86.16,86.25,13961.0,80.3824,80.4383,80.2427,80.3265,13961.0
2020-06-02 10:50:00,86.22,86.47,86.19,86.45,42736.0,80.2986,80.5314,80.2706,80.5128,42736.0
2020-06-02 11:00:00,86.46,86.49,86.22,86.31,41882.0,80.5221,80.55,80.2986,80.3824,41882.0
2020-06-02 11:10:00,86.3,86.56,86.29,86.55,25105.0,80.3731,80.6152,80.3638,80.6059,25105.0
2020-06-02 11:20:00,86.55,86.75,86.54,86.64,27983.0,80.6059,80.7922,80.5966,80.6897,27983.0
2020-06-02 11:30:00,86.61,86.98,86.59,86.85,37034.0,80.6618,81.0064,80.6431,80.8853,37034.0
2020-06-02 11:40:00,86.84,86.86,86.7,86.81,10456.0,80.876,80.8946,80.7456,80.848,10456.0
2020-06-02 11:50:00,86.77,86.87,86.68,86.7,21897.0,80.8108,80.9039,80.727,80.7456,21897.0
2020-06-02 12:00:00,86.7,86.88,86.59,86.82,14629.0,80.7456,80.9132,80.6431,80.8574,14629.0
2020-06-02 12:10:00,86.8,86.88,86.63,86.64,13072.0,80.8387,80.9132,80.6804,80.6897,13072.0
2020-06-02 12:20:00,86.65,86.67,86.51,86.6,7037.0,80.699,80.7177,80.5686,80.6525,7037.0
2020-06-02 12:30:00,86.58,86.64,86.38,86.46,9447.0,80.6338,80.6897,80.4476,80.5221,9447.0
2020-06-02 12:40:00,86.45,86.53,86.41,86.46,7393.0,80.5128,80.5873,80.4755,80.5221,7393.0
2020-06-02 12:50:00,86.49,86.65,86.49,86.54,14531.0,80.55,80.699,80.55,80.5966,14531.0
2020-06-02 13:00:00,86.52,86.65,86.51,86.6,8661.0,80.578,80.699,80.5686,80.6525,8661.0
2020-06-02 13:10:00,86.58,86.77,86.57,86.74,7538.0,80.6338,80.8108,80.6245,80.7828,7538.0
2020-06-02 13:20:00,86.68,86.8,86.51,86.71,114667.0,80.727,80.8387,80.5686,80.7549,114667.0
2020-06-02 13:30:00,86.7,86.88,86.66,86.88,6991.0,80.7456,80.9132,80.7083,80.9132,6991.0
2020-06-02 13:40:00,86.86,87.03,86.82,86.95,6123.0,80.8946,81.0529,80.8574,80.9784,6123.0
2020-06-02 13:50:00,86.96,87.14,86.96,87.06,19579.0,80.9877,81.1554,80.9877,81.0809,19579.0
2020-06-02 14:00:00,87.01,87.05,86.92,86.95,10720.0,81.0343,81.0716,80.9505,80.9784,10720.0
2020-06-02 14:10:00,86.94,87.0,86.88,86.96,15622.0,80.9691,81.025,80.9132,80.9877,15622.0
2020-06-02 14:20:00,86.96,87.05,86.82,86.92,15496.0,80.9877,81.0716,80.8574,80.9505,15496.0
2020-06-02 14:30:00,86.92,86.98,86.82,86.93,23763.0,80.9505,81.0064,80.8574,80.9598,23763.0
2020-06-02 14:40:00,86.94,87.04,86.93,87.03,12636.0,80.9691,81.0622,80.9598,81.0529,12636.0
2020-06-02 14:50:00,87.03,87.27,86.99,87.2,42103.0,81.0529,81.2764,81.0157,81.2113,42103.0
2020-06-02 15:00:00,87.2,87.32,87.07,87.09,31239.0,81.2113,81.323,81.0902,81.1088,31239.0
2020-06-02 15:10:00,87.08,87.12,86.91,86.96,45182.0,81.0995,81.1367,80.9412,80.9877,45182.0
2020-06-02 15:20:00,86.96,87.0,86.63,86.87,36195.0,80.9877,81.025,80.6804,80.9039,36195.0
2020-06-02 15:30:00,86.88,86.9,86.52,86.53,29618.0,80.9132,80.9319,80.578,80.5873,29618.0
2020-06-02 15:40:00,86.53,86.56,86.46,86.55,46559.0,80.5873,80.6152,80.5221,80.6059,46559.0
2020-06-02 15:50:00,86.55,86.67,86.49,86.6,100780.0,80.6059,80.7177,80.55,80.6525,100780.0
2020-06-03 09:30:00,87.45,87.91,87.16,87.36,22636.0,81.4441,81.8725,81.174,81.3603,22636.0
2020-06-03 09:40:00,87.38,87.49,87.24,87.35,8146.0,81.3789,81.4813,81.2485,81.351,8146.0
2020-06-03 09:50:00,87.36,87.45,87.17,87.23,7393.0,81.3603,81.4441,81.1833,81.2392,7393.0
2020-06-03 10:00:00,87.24,87.42,87.05,87.05,11394.0,81.2485,81.4161,81.0716,81.0716,11394.0
2020-06-03 10:10:00,87.05,87.4,87.05,87.21,9374.0,81.0716,81.3975,81.0716,81.2206,9374.0
2020-06-03 10:20:00,87.2,87.6,87.2,87.48,8083.0,81.2113,81.5838,81.2113,81.472,8083.0
2020-06-03 10:30:00,87.48,87.66,87.47,87.65,4778.0,81.472,81.6397,81.4627,81.6304,4778.0
2020-06-03 10:40:00,87.66,87.71,87.6,87.61,15414.0,81.6397,81.6862,81.5838,81.5931,15414.0
2020-06-03 10:50:00,87.59,87.7,87.47,87.62,19526.0,81.5745,81.6769,81.4627,81.6024,19526.0
2020-06-03 11:00:00,87.53,87.68,87.42,87.65,32592.0,81.5186,81.6583,81.4161,81.6304,32592.0
2020-06-03 11:10:00,87.62,87.62,87.4,87.4,18336.0,81.6024,81.6024,81.3975,81.3975,18336.0
2020-06-03 11:20:00,87.45,87.55,87.35,87.4,10920.0,81.4441,81.5372,81.351,81.3975,10920.0
2020-06-03 11:30:00,87.42,87.6,87.34,87.42,27858.0,81.4161,81.5838,81.3416,81.4161,27858.0
2020-06-03 11:40:00,87.44,87.49,87.37,87.45,29844.0,81.4348,81.4813,81.3696,81.4441,29844.0
2020-06-03 11:50:00,87.44,87.53,87.42,87.45,25640.0,81.4348,81.5186,81.4161,81.4441,25640.0
2020-06-03 12:00:00,87.45,87.53,87.41,87.46,17916.0,81.4441,81.5186,81.4068,81.4534,17916.0
2020-06-03 12:10:00,87.43,87.46,87.28,87.32,36249.0,81.4255,81.4534,81.2858,81.323,36249.0
2020-06-03 12:20:00,87.32,87.43,87.25,87.43,19079.0,81.323,81.4255,81.2578,81.4255,19079.0
2020-06-03 12:30:00,87.44,87.55,87.4,87.4,10781.0,81.4348,81.5372,81.3975,81.3975,10781.0
2020-06-03 12:40:00,87.4,87.4,87.25,87.26,5656.0,81.3975,81.3975,81.2578,81.2671,5656.0
2020-06-03 12:50:00,87.28,87.32,87.22,87.23,5588.0,81.2858,81.323,81.2299,81.2392,5588.0
2020-06-03 13:00:00,87.22,87.28,87.14,87.16,5702.0,81.2299,81.2858,81.1554,81.174,5702.0
2020-06-03 13:10:00,87.12,87.2,87.1,87.16,8704.0,81.1367,81.2113,81.1181,81.174,8704.0
2020-06-03 13:20:00,87.15,87.19,87.03,87.07,9543.0,81.1647,81.2019,81.0529,81.0902,9543.0
2020-06-03 13:30:00,87.08,87.2,87.07,87.13,10845.0,81.0995,81.2113,81.0902,81.1461,10845.0
2020-06-03 13:40:00,87.13,87.16,87.0,87.02,14460.0,81.1461,81.174,81.025,81.0436,14460.0
2020-06-03 13:50:00,87.0,87.19,87.0,87.08,6233.0,81.025,81.2019,81.025,81.0995,6233.0
2020-06-03 14:00:00,87.09,87.2,87.09,87.12,8844.0,81.1088,81.2113,81.1088,81.1367,8844.0
2020-06-03 14:10:00,87.08,87.15,87.03,87.13,8666.0,81.0995,81.1647,81.0529,81.1461,8666.0
2020-06-03 14:20:00,87.14,87.21,87.12,87.2,18226.0,81.1554,81.2206,81.1367,81.2113,18226.0
2020-06-03 14:30:00,87.2,87.35,87.13,87.34,14390.0,81.2113,81.351,81.1461,81.3416,14390.0
2020-06-03 14:40:00,87.33,87.33,87.25,87.26,12840.0,81.3323,81.3323,81.2578,81.2671,12840.0
2020-06-03 14:50:00,87.26,87.31,87.25,87.26,12467.0,81.2671,81.3137,81.2578,81.2671,12467.0
2020-06-03 15:00:00,87.27,87.29,87.23,87.24,12950.0,81.2764,81.2951,81.2392,81.2485,12950.0
2020-06-03 15:10:00,87.25,87.27,87.18,87.26,11667.0,81.2578,81.2764,81.1926,81.2671,11667.0
2020-06-03 15:20:00,87.25,87.45,87.19,87.36,23940.0,81.2578,81.4441,81.2019,81.3603,23940.0
2020-06-03 15:30:00,87.36,87.59,87.22,87.59,25430.0,81.3603,81.5745,81.2299,81.5745,25430.0
2020-06-03 15:40:00,87.57,87.69,87.41,87.47,37472.0,81.5558,81.6676,81.4068,81.4627,37472.0
2020-06-03 15:50:00,87.47,87.52,87.19,87.27,92695.0,81.4627,81.5093,81.2019,81.2764,92695.0
2020-06-04 09:30:00,86.77,87.15,86.37,86.77,27542.0,80.8108,81.1647,80.4383,80.8108,27542.0
2020-06-04 09:40:00,86.75,87.19,86.66,86.98,11050.0,80.7922,81.2019,80.7083,81.0064,11050.0
2020-06-04 09:50:00,86.98,87.13,86.95,87.09,15216.0,81.0064,81.1461,80.9784,81.1088,15216.0
2020-06-04 10:00:00,87.16,87.16,86.75,86.8,8839.0,81.174,81.174,80.7922,80.8387,8839.0
2020-06-04 10:10:00,86.8,86.93,86.66,86.85,11186.0,80.8387,80.9598,80.7083,80.8853,11186.0
2020-06-04 10:20:00,86.83,86.87,86.46,86.82,13920.0,80.8667,80.9039,80.5221,80.8574,13920.0
2020-06-04 10:30:00,86.84,86.9,86.7,86.74,11591.0,80.876,80.9319,80.7456,80.7828,11591.0
2020-06-04 10:40:00,86.75,86.82,86.67,86.82,9278.0,80.7922,80.8574,80.7177,80.8574,9278.0
2020-06-04 10:50:00,86.79,86.83,86.7,86.71,8775.0,80.8294,80.8667,80.7456,80.7549,8775.0
2020-06-04 11:00:00,86.72,86.79,86.65,86.78,8923.0,80.7642,80.8294,80.699,80.8201,8923.0
2020-06-04 11:10:00,86.79,86.82,86.65,86.74,13849.0,80.8294,80.8574,80.699,80.7828,13849.0
2020-06-04 11:20:00,86.71,86.76,86.51,86.61,9820.0,80.7549,80.8015,80.5686,80.6618,9820.0
2020-06-04 11:30:00,86.57,86.7,86.5,86.63,9614.0,80.6245,80.7456,80.5593,80.6804,9614.0
2020-06-04 11:40:00,86.63,86.74,86.56,86.6,22509.0,80.6804,80.7828,80.6152,80.6525,22509.0
2020-06-04 11:50:00,86.59,86.71,86.58,86.71,9998.0,80.6431,80.7549,80.6338,80.7549,9998.0
2020-06-04 12:00:00,86.71,86.71,86.6,86.67,8418.0,80.7549,80.7549,80.6525,80.7177,8418.0
2020-06-04 12:10:00,86.69,86.69,86.51,86.59,10846.0,80.7363,80.7363,80.5686,80.6431,10846.0
2020-06-04 12:20:00,86.58,86.8,86.58,86.72,12729.0,80.6338,80.8387,80.6338,80.7642,12729.0
2020-06-04 12:30:00,86.7,86.85,86.69,86.82,10945.0,80.7456,80.8853,80.7363,80.8574,10945.0
2020-06-04 12:40:00,86.78,86.87,86.66,86.69,5918.0,80.8201,80.9039,80.7083,80.7363,5918.0
2020-06-04 12:50:00,86.73,86.74,86.61,86.71,6589.0,80.7735,80.7828,80.6618,80.7549,6589.0
2020-06-04 13:00:00,86.72,86.88,86.68,86.85,16281.0,80.7642,80.9132,80.727,80.8853,16281.0
2020-06-04 13:10:00,86.87,87.07,86.84,87.07,11137.0,80.9039,81.0902,80.876,81.0902,11137.0
2020-06-04 13:20:00,87.07,87.07,86.79,86.83,10537.0,81.0902,81.0902,80.8294,80.8667,10537.0
2020-06-04 13:30:00,86.83,87.11,86.82,87.09,11480.0,80.8667,81.1274,80.8574,81.1088,11480.0
2020-06-04 13:40:00,87.09,87.19,87.08,87.12,7924.0,81.1088,81.2019,81.0995,81.1367,7924.0
2020-06-04 13:50:00,87.13,87.13,86.91,86.91,12289.0,81.1461,81.1461,80.9412,80.9412,12289.0
2020-06-04 14:00:00,86.81,86.81,86.56,86.56,5886.0,80.848,80.848,80.6152,80.6152,5886.0
2020-06-04 14:10:00,86.55,86.57,86.47,86.5,18479.0,80.6059,80.6245,80.5314,80.5593,18479.0
2020-06-04 14:20:00,86.48,86.53,86.42,86.45,10706.0,80.5407,80.5873,80.4848,80.5128,10706.0
2020-06-04 14:30:00,86.48,86.52,86.28,86.36,9091.0,80.5407,80.578,80.3544,80.4289,9091.0
2020-06-04 14:40:00,86.32,86.55,86.28,86.55,6002.0,80.3917,80.6059,80.3544,80.6059,6002.0
2020-06-04 14:50:00,86.52,86.54,86.3,86.36,9685.0,80.578,80.5966,80.3731,80.4289,9685.0
2020-06-04 15:00:00,86.35,86.38,86.07,86.07,12454.0,80.4196,80.4476,80.1589,80.1589,12454.0
2020-06-04 15:10:00,86.03,86.05,85.72,85.88,15335.0,80.1216,80.1402,79.8329,79.9819,15335.0
2020-06-04 15:20:00,85.87,86.1,85.85,86.04,23693.0,79.9726,80.1868,79.954,80.1309,23693.0
2020-06-04 15:30:00,86.05,86.75,86.05,86.38,82626.0,80.1402,80.7922,80.1402,80.4476,82626.0
2020-06-04 15:40:00,86.37,86.51,86.33,86.42,34758.0,80.4383,80.5686,80.401,80.4848,34758.0
2020-06-04 15:50:00,86.41,86.86,86.37,86.85,127863.0,80.4755,80.8946,80.4383,80.8853,127863.0
2020-06-05 09:30:00,88.5,88.52,87.83,88.16,45606.0,82.422,82.4406,81.798,82.1053,45606.0
2020-06-05 09:40:00,88.15,88.64,88.12,88.59,17063.0,82.096,82.5524,82.0681,82.5058,17063.0
2020-06-05 09:50:00,88.65,88.79,88.41,88.45,27471.0,82.5617,82.6921,82.3382,82.3754,27471.0
2020-06-05 10:00:00,88.39,88.77,88.28,88.65,21749.0,82.3195,82.6734,82.2171,82.5617,21749.0
2020-06-05 10:10:00,88.61,88.91,88.57,88.77,11074.0,82.5244,82.8038,82.4872,82.6734,11074.0
2020-06-05 10:20:00,88.81,88.88,88.46,88.46,11834.0,82.7107,82.7759,82.3847,82.3847,11834.0
2020-06-05 10:30:00,88.44,88.8,88.44,88.71,14093.0,82.3661,82.7014,82.3661,82.6176,14093.0
2020-06-05 10:40:00,88.7,88.84,88.64,88.82,10886.0,82.6082,82.7386,82.5524,82.72,10886.0
2020-06-05 10:50:00,88.8,89.02,88.77,89.0,11552.0,82.7014,82.9063,82.6734,82.8876,11552.0
2020-06-05 11:00:00,89.04,89.2,89.04,89.11,9523.0,82.9249,83.0739,82.9249,82.9901,9523.0
2020-06-05 11:10:00,89.11,89.38,89.09,89.38,14839.0,82.9901,83.2415,82.9715,83.2415,14839.0
2020-06-05 11:20:00,89.35,89.51,89.34,89.46,16322.0,83.2136,83.3626,83.2043,83.316,16322.0
2020-06-05 11:30:00,89.49,89.82,89.45,89.63,29724.0,83.344,83.6513,83.3067,83.4744,29724.0
2020-06-05 11:40:00,89.63,90.03,89.48,90.0,19827.0,83.4744,83.8469,83.3347,83.819,19827.0
2020-06-05 11:50:00,90.06,90.1,89.97,90.09,13463.0,83.8748,83.9121,83.791,83.9028,13463.0
2020-06-05 12:00:00,90.09,90.1,89.87,90.01,9660.0,83.9028,83.9121,83.6979,83.8283,9660.0
2020-06-05 12:10:00,90.01,90.11,89.82,89.88,19500.0,83.8283,83.9214,83.6513,83.7072,19500.0
2020-06-05 12:20:00,89.86,90.02,89.86,89.97,5652.0,83.6886,83.8376,83.6886,83.791,5652.0
2020-06-05 12:30:00,89.95,90.11,89.95,90.06,9061.0,83.7724,83.9214,83.7724,83.8748,9061.0
2020-06-05 12:40:00,90.02,90.05,89.9,89.98,6018.0,83.8376,83.8655,83.7258,83.8003,6018.0
2020-06-05 12:50:00,89.98,89.98,89.75,89.86,14318.0,83.8003,83.8003,83.5861,83.6886,14318.0
2020-06-05 13:00:00,89.81,90.03,89.81,89.99,11326.0,83.642,83.8469,83.642,83.8096,11326.0
2020-06-05 13:10:00,89.97,90.01,89.89,89.98,11422.0,83.791,83.8283,83.7165,83.8003,11422.0
2020-06-05 13:20:00,89.92,89.95,89.84,89.91,8574.0,83.7445,83.7724,83.6699,83.7351,8574.0
2020-06-05 13:30:00,89.94,90.01,89.88,89.96,8246.0,83.7631,83.8283,83.7072,83.7817,8246.0
2020-06-05 13:40:00,89.93,89.96,89.87,89.88,10236.0,83.7538,83.7817,83.6979,83.7072,10236.0
2020-06-05 13:50:00,89.84,89.94,89.84,89.93,8911.0,83.6699,83.7631,83.6699,83.7538,8911.0
2020-06-05 14:00:00,89.94,90.16,89.94,90.02,10272.0,83.7631,83.968,83.7631,83.8376,10272.0
2020-06-05 14:10:00,90.04,90.07,89.99,90.02,5928.0,83.8562,83.8841,83.8096,83.8376,5928.0
2020-06-05 14:20:00,90.02,90.12,90.0,90.06,7617.0,83.8376,83.9307,83.819,83.8748,7617.0
2020-06-05 14:30:00,90.06,90.1,89.84,89.98,10973.0,83.8748,83.9121,83.6699,83.8003,10973.0
2020-06-05 14:40:00,90.0,90.11,90.0,90.07,11236.0,83.819,83.9214,83.819,83.8841,11236.0
2020-06-05 14:50:00,90.09,90.1,89.86,89.88,15031.0,83.9028,83.9121,83.6886,83.7072,15031.0
2020-06-05 15:00:00,89.9,89.93,89.78,89.83,19024.0,83.7258,83.7538,83.6141,83.6606,19024.0
2020-06-05 15:10:00,89.82,89.89,89.79,89.86,21672.0,83.6513,83.7165,83.6234,83.6886,21672.0
2020-06-05 15:20:00,89.85,90.07,89.82,90.07,20265.0,83.6793,83.8841,83.6513,83.8841,20265.0
2020-06-05 15:30:00,90.07,90.07,89.81,89.87,35367.0,83.8841,83.8841,83.642,83.6979,35367.0
2020-06-05 15:40:00,89.87,89.94,89.58,89.67,55585.0,83.6979,83.7631,83.4278,83.5116,55585.0
2020-06-05 15:50:00,89.67,90.01,89.45,89.91,154231.0,83.5116,83.8283,83.3067,83.7351,154231.0
2020-06-08 09:30:00,89.54,90.2,89.47,89.64,19806.0,83.3905,84.0052,83.3254,83.4837,19806.0
2020-06-08 09:40:00,89.69,90.12,89.54,90.03,6361.0,83.5302,83.9307,83.3905,83.8469,6361.0
2020-06-08 09:50:00,90.09,90.09,89.71,89.72,13709.0,83.9028,83.9028,83.5489,83.5582,13709.0
2020-06-08 10:00:00,89.73,89.75,89.52,89.59,14872.0,83.5675,83.5861,83.3719,83.4371,14872.0
2020-06-08 10:10:00,89.56,89.71,89.27,89.3,14395.0,83.4092,83.5489,83.1391,83.167,14395.0
2020-06-08 10:20:00,89.26,89.39,89.18,89.21,9402.0,83.1298,83.2509,83.0553,83.0832,9402.0
2020-06-08 10:30:00,89.24,89.38,89.12,89.31,10633.0,83.1112,83.2415,82.9994,83.1763,10633.0
2020-06-08 10:40:00,89.27,89.56,89.22,89.55,10378.0,83.1391,83.4092,83.0925,83.3999,10378.0
2020-06-08 10:50:00,89.54,89.56,89.27,89.28,13052.0,83.3905,83.4092,83.1391,83.1484,13052.0
2020-06-08 11:00:00,89.3,89.46,89.18,89.34,12931.0,83.167,83.316,83.0553,83.2043,12931.0
2020-06-08 11:10:00,89.33,89.51,89.3,89.48,10051.0,83.195,83.3626,83.167,83.3347,10051.0
2020-06-08 11:20:00,89.48,89.5,89.33,89.33,10953.0,83.3347,83.3533,83.195,83.195,10953.0
2020-06-08 11:30:00,89.31,89.35,89.18,89.31,18743.0,83.1763,83.2136,83.0553,83.1763,18743.0
2020-06-08 11:40:00,89.32,89.54,89.25,89.54,10715.0,83.1857,83.3905,83.1205,83.3905,10715.0
2020-06-08 11:50:00,89.56,89.7,89.54,89.59,16111.0,83.4092,83.5396,83.3905,83.4371,16111.0
2020-06-08 12:00:00,89.57,89.71,89.46,89.65,18054.0,83.4185,83.5489,83.316,83.493,18054.0
2020-06-08 12:10:00,89.65,89.67,89.48,89.51,9954.0,83.493,83.5116,83.3347,83.3626,9954.0
2020-06-08 12:20:00,89.52,89.58,89.49,89.53,11017.0,83.3719,83.4278,83.344,83.3812,11017.0
2020-06-08 12:30:00,89.53,89.58,89.46,89.46,8270.0,83.3812,83.4278,83.316,83.316,8270.0
2020-06-08 12:40:00,89.43,89.45,89.17,89.23,12099.0,83.2881,83.3067,83.046,83.1018,12099.0
2020-06-08 12:50:00,89.23,89.32,89.18,89.21,17636.0,83.1018,83.1857,83.0553,83.0832,17636.0
2020-06-08 13:00:00,89.23,89.39,89.16,89.39,15474.0,83.1018,83.2509,83.0366,83.2509,15474.0
2020-06-08 13:10:00,89.4,89.6,89.39,89.59,16105.0,83.2602,83.4464,83.2509,83.4371,16105.0
2020-06-08 13:20:00,89.59,89.61,89.55,89.58,16164.0,83.4371,83.4557,83.3999,83.4278,16164.0
2020-06-08 13:30:00,89.58,89.6,89.34,89.59,20432.0,83.4278,83.4464,83.2043,83.4371,20432.0
2020-06-08 13:40:00,89.58,89.61,89.48,89.57,81906.0,83.4278,83.4557,83.3347,83.4185,81906.0
2020-06-08 13:50:00,89.55,89.77,89.55,89.73,11069.0,83.3999,83.6048,83.3999,83.5675,11069.0
2020-06-08 14:00:00,89.69,89.83,89.65,89.67,17052.0,83.5302,83.6606,83.493,83.5116,17052.0
2020-06-08 14:10:00,89.64,89.77,89.64,89.73,7594.0,83.4837,83.6048,83.4837,83.5675,7594.0
2020-06-08 14:20:00,89.72,89.79,89.7,89.76,11526.0,83.5582,83.6234,83.5396,83.5954,11526.0
2020-06-08 14:30:00,89.75,89.85,89.71,89.84,12896.0,83.5861,83.6793,83.5489,83.6699,12896.0
2020-06-08 14:40:00,89.84,89.95,89.82,89.91,13223.0,83.6699,83.7724,83.6513,83.7351,13223.0
2020-06-08 14:50:00,89.89,89.9,89.76,89.8,9585.0,83.7165,83.7258,83.5954,83.6327,9585.0
2020-06-08 15:00:00,89.76,89.83,89.54,89.54,22095.0,83.5954,83.6606,83.3905,83.3905,22095.0
2020-06-08 15:10:00,89.55,89.55,89.26,89.36,51448.0,83.3999,83.3999,83.1298,83.2229,51448.0
2020-06-08 15:20:00,89.36,89.49,89.33,89.43,35736.0,83.2229,83.344,83.195,83.2881,35736.0
2020-06-08 15:30:00,89.43,89.59,89.39,89.59,36921.0,83.2881,83.4371,83.2509,83.4371,36921.0
2020-06-08 15:40:00,89.59,89.62,89.46,89.57,25907.0,83.4371,83.4651,83.316,83.4185,25907.0
2020-06-08 15:50:00,89.58,89.81,89.52,89.81,115918.0,83.4278,83.642,83.3719,83.642,115918.0
2020-06-09 09:30:00,88.76,89.2,88.14,88.22,14858.0,82.6641,83.0739,82.0867,82.1612,14858.0
2020-06-09 09:40:00,88.22,88.29,88.03,88.09,5700.0,82.1612,82.2264,81.9843,82.0401,5700.0
2020-06-09 09:50:00,88.03,88.06,87.21,87.34,20665.0,81.9843,82.0122,81.2206,81.3416,20665.0
2020-06-09 10:00:00,87.35,87.66,87.3,87.58,14575.0,81.351,81.6397,81.3044,81.5652,14575.0
2020-06-09 10:10:00,87.53,87.75,87.52,87.75,12540.0,81.5186,81.7235,81.5093,81.7235,12540.0
2020-06-09 10:20:00,87.78,87.9,87.56,87.58,13572.0,81.7514,81.8632,81.5465,81.5652,13572.0
2020-06-09 10:30:00,87.64,87.69,87.39,87.44,10089.0,81.621,81.6676,81.3882,81.4348,10089.0
2020-06-09 10:40:00,87.44,87.69,87.44,87.69,5384.0,81.4348,81.6676,81.4348,81.6676,5384.0
2020-06-09 10:50:00,87.77,88.1,87.77,87.86,22418.0,81.7421,82.0494,81.7421,81.8259,22418.0
2020-06-09 11:00:00,87.86,87.95,87.71,87.71,13850.0,81.8259,81.9097,81.6862,81.6862,13850.0
2020-06-09 11:10:00,87.7,87.94,87.7,87.94,8832.0,81.6769,81.9004,81.6769,81.9004,8832.0
2020-06-09 11:20:00,87.97,88.12,87.95,88.09,11324.0,81.9284,82.0681,81.9097,82.0401,11324.0
2020-06-09 11:30:00,88.09,88.31,88.09,88.2,11893.0,82.0401,82.245,82.0401,82.1426,11893.0
2020-06-09 11:40:00,88.2,88.2,87.84,87.93,11342.0,82.1426,82.1426,81.8073,81.8911,11342.0
2020-06-09 11:50:00,87.94,88.07,87.93,88.02,9178.0,81.9004,82.0215,81.8911,81.9749,9178.0
2020-06-09 12:00:00,88.03,88.04,87.83,87.89,10316.0,81.9843,81.9936,81.798,81.8539,10316.0
2020-06-09 12:10:00,87.92,88.02,87.91,88.0,13423.0,81.8818,81.9749,81.8725,81.9563,13423.0
2020-06-09 12:20:00,88.0,88.03,87.84,87.86,10422.0,81.9563,81.9843,81.8073,81.8259,10422.0
2020-06-09 12:30:00,87.86,87.97,87.83,87.87,10123.0,81.8259,81.9284,81.798,81.8352,10123.0
2020-06-09 12:40:00,87.87,87.9,87.65,87.66,8861.0,81.8352,81.8632,81.6304,81.6397,8861.0
2020-06-09 12:50:00,87.65,87.82,87.65,87.82,8857.0,81.6304,81.7887,81.6304,81.7887,8857.0
2020-06-09 13:00:00,87.82,87.82,87.74,87.77,6680.0,81.7887,81.7887,81.7142,81.7421,6680.0
2020-06-09 13:10:00,87.76,87.88,87.74,87.88,11700.0,81.7328,81.8446,81.7142,81.8446,11700.0
2020-06-09 13:20:00,87.9,88.12,87.89,87.99,9275.0,81.8632,82.0681,81.8539,81.947,9275.0
2020-06-09 13:30:00,87.99,88.12,87.96,88.11,7095.0,81.947,82.0681,81.9191,82.0588,7095.0
2020-06-09 13:40:00,88.14,88.22,88.03,88.05,7935.0,82.0867,82.1612,81.9843,82.0029,7935.0
2020-06-09 13:50:00,88.05,88.08,87.94,88.05,8748.0,82.0029,82.0308,81.9004,82.0029,8748.0
2020-06-09 14:00:00,88.06,88.09,87.83,87.87,16743.0,82.0122,82.0401,81.798,81.8352,16743.0
2020-06-09 14:10:00,87.86,87.98,87.84,87.92,12067.0,81.8259,81.9377,81.8073,81.8818,12067.0
2020-06-09 14:20:00,87.9,87.97,87.86,87.88,8865.0,81.8632,81.9284,81.8259,81.8446,8865.0
2020-06-09 14:30:00,87.86,88.02,87.84,87.94,17518.0,81.8259,81.9749,81.8073,81.9004,17518.0
2020-06-09 14:40:00,87.95,88.04,87.93,88.04,10398.0,81.9097,81.9936,81.8911,81.9936,10398.0
2020-06-09 14:50:00,88.1,88.1,88.0,88.05,11315.0,82.0494,82.0494,81.9563,82.0029,11315.0
2020-06-09 15:00:00,88.07,88.07,87.91,87.99,10429.0,82.0215,82.0215,81.8725,81.947,10429.0
2020-06-09 15:10:00,88.01,88.11,87.95,88.1,16239.0,81.9656,82.0588,81.9097,82.0494,16239.0
2020-06-09 15:20:00,88.1,88.19,88.08,88.08,18841.0,82.0494,82.1333,82.0308,82.0308,18841.0
2020-06-09 15:30:00,88.08,88.11,87.96,88.03,18722.0,82.0308,82.0588,81.9191,81.9843,18722.0
2020-06-09 15:40:00,88.01,88.06,87.79,87.9,30820.0,81.9656,82.0122,81.7607,81.8632,30820.0
2020-06-09 15:50:00,87.88,87.94,87.73,87.82,116912.0,81.8446,81.9004,81.7049,81.7887,116912.0
2020-06-10 09:30:00,88.15,88.15,87.43,87.52,16871.0,82.096,82.096,81.4255,81.5093,16871.0
2020-06-10 09:40:00,87.49,87.57,87.23,87.41,7623.0,81.4813,81.5558,81.2392,81.4068,7623.0
2020-06-10 09:50:00,87.41,87.41,86.84,86.99,17416.0,81.4068,81.4068,80.876,81.0157,17416.0
2020-06-10 10:00:00,86.97,87.07,86.76,86.84,46800.0,80.9971,81.0902,80.8015,80.876,46800.0
2020-06-10 10:10:00,86.84,86.84,86.59,86.59,18827.0,80.876,80.876,80.6431,80.6431,18827.0
2020-06-10 10:20:00,86.58,86.6,86.26,86.5,14195.0,80.6338,80.6525,80.3358,80.5593,14195.0
2020-06-10 10:30:00,86.49,86.74,86.42,86.72,22029.0,80.55,80.7828,80.4848,80.7642,22029.0
2020-06-10 10:40:00,86.72,86.88,86.42,86.42,17988.0,80.7642,80.9132,80.4848,80.4848,17988.0
2020-06-10 10:50:00,86.43,86.49,86.15,86.25,15287.0,80.4941,80.55,80.2334,80.3265,15287.0
2020-06-10 11:00:00,86.21,86.39,86.18,86.31,9424.0,80.2892,80.4569,80.2613,80.3824,9424.0
2020-06-10 11:10:00,86.28,86.39,86.1,86.38,10264.0,80.3544,80.4569,80.1868,80.4476,10264.0
2020-06-10 11:20:00,86.4,86.41,86.2,86.2,7251.0,80.4662,80.4755,80.2799,80.2799,7251.0
2020-06-10 11:30:00,86.1,86.13,85.87,86.06,11552.0,80.1868,80.2147,79.9726,80.1495,11552.0
2020-06-10 11:40:00,86.06,86.23,85.97,86.02,11817.0,80.1495,80.3079,80.0657,80.1123,11817.0
2020-06-10 11:50:00,86.04,86.08,85.89,85.89,8745.0,80.1309,80.1682,79.9912,79.9912,8745.0
2020-06-10 12:00:00,85.91,86.11,85.9,86.08,14587.0,80.0099,80.1961,80.0005,80.1682,14587.0
2020-06-10 12:10:00,86.07,86.24,86.07,86.21,11086.0,80.1589,80.3172,80.1589,80.2892,11086.0
2020-06-10 12:20:00,86.25,86.34,86.21,86.29,9110.0,80.3265,80.4103,80.2892,80.3638,9110.0
2020-06-10 12:30:00,86.28,86.38,86.23,86.37,8284.0,80.3544,80.4476,80.3079,80.4383,8284.0
2020-06-10 12:40:00,86.32,86.36,86.23,86.27,7650.0,80.3917,80.4289,80.3079,80.3451,7650.0
2020-06-10 12:50:00,86.27,86.3,86.22,86.25,8053.0,80.3451,80.3731,80.2986,80.3265,8053.0
2020-06-10 13:00:00,86.25,86.32,86.21,86.31,10030.0,80.3265,80.3917,80.2892,80.3824,10030.0
2020-06-10 13:10:00,86.29,86.48,86.25,86.45,6528.0,80.3638,80.5407,80.3265,80.5128,6528.0
2020-06-10 13:20:00,86.43,86.55,86.4,86.5,11928.0,80.4941,80.6059,80.4662,80.5593,11928.0
2020-06-10 13:30:00,86.53,86.58,86.47,86.52,11965.0,80.5873,80.6338,80.5314,80.578,11965.0
2020-06-10 13:40:00,86.51,86.59,86.5,86.53,13337.0,80.5686,80.6431,80.5593,80.5873,13337.0
2020-06-10 13:50:00,86.53,86.56,86.46,86.53,11079.0,80.5873,80.6152,80.5221,80.5873,11079.0
2020-06-10 14:00:00,86.6,86.85,86.22,86.7,12637.0,80.6525,80.8853,80.2986,80.7456,12637.0
2020-06-10 14:10:00,86.72,86.95,86.72,86.84,11625.0,80.7642,80.9784,80.7642,80.876,11625.0
2020-06-10 14:20:00,86.81,86.88,86.73,86.82,8762.0,80.848,80.9132,80.7735,80.8574,8762.0
2020-06-10 14:30:00,86.82,86.88,86.67,86.69,14430.0,80.8574,80.9132,80.7177,80.7363,14430.0
2020-06-10 14:40:00,86.67,86.76,86.49,86.49,29533.0,80.7177,80.8015,80.55,80.55,29533.0
2020-06-10 14:50:00,86.48,86.56,86.19,86.5,23817.0,80.5407,80.6152,80.2706,80.5593,23817.0
2020-06-10 15:00:00,86.47,86.65,86.31,86.65,47892.0,80.5314,80.699,80.3824,80.699,47892.0
2020-06-10 15:10:00,86.63,86.77,86.57,86.69,17888.0,80.6804,80.8108,80.6245,80.7363,17888.0
2020-06-10 15:20:00,86.65,86.88,86.5,86.88,39992.0,80.699,80.9132,80.5593,80.9132,39992.0
2020-06-10 15:30:00,86.88,86.92,86.71,86.8,25902.0,80.9132,80.9505,80.7549,80.8387,25902.0
2020-06-10 15:40:00,86.8,86.9,86.68,86.84,40706.0,80.8387,80.9319,80.727,80.876,40706.0
2020-06-10 15:50:00,86.82,86.94,86.64,86.65,109766.0,80.8574,80.9691,80.6897,80.699,109766.0
2020-06-11 09:30:00,84.94,84.94,84.34,84.37,24951.0,79.1065,79.1065,78.5477,78.5756,24951.0
2020-06-11 09:40:00,84.29,84.7,84.17,84.62,9213.0,78.5011,78.883,78.3894,78.8084,9213.0
2020-06-11 09:50:00,84.62,84.99,84.62,84.89,13108.0,78.8084,79.153,78.8084,79.0599,13108.0
2020-06-11 10:00:00,84.87,84.95,84.5,84.65,19326.0,79.0413,79.1158,78.6967,78.8364,19326.0
2020-06-11 10:10:00,84.57,84.57,84.2,84.2,12819.0,78.7619,78.7619,78.4173,78.4173,12819.0
2020-06-11 10:20:00,84.26,84.34,84.11,84.2,10114.0,78.4732,78.5477,78.3335,78.4173,10114.0
2020-06-11 10:30:00,84.18,84.32,84.0,84.26,40436.0,78.3987,78.529,78.231,78.4732,40436.0
2020-06-11 10:40:00,84.2,84.25,84.02,84.02,12356.0,78.4173,78.4639,78.2497,78.2497,12356.0
2020-06-11 10:50:00,83.98,84.03,83.86,83.95,14631.0,78.2124,78.259,78.1006,78.1845,14631.0
2020-06-11 11:00:00,83.94,83.97,83.61,83.66,26736.0,78.1751,78.2031,77.8678,77.9144,26736.0
2020-06-11 11:10:00,83.68,83.74,83.48,83.74,33343.0,77.933,77.9889,77.7467,77.9889,33343.0
2020-06-11 11:20:00,83.73,83.77,83.58,83.6,11213.0,77.9796,78.0168,77.8399,77.8585,11213.0
2020-06-11 11:30:00,83.58,83.65,83.44,83.47,10352.0,77.8399,77.9051,77.7095,77.7374,10352.0
2020-06-11 11:40:00,83.41,83.48,83.09,83.13,14345.0,77.6815,77.7467,77.3835,77.4208,14345.0
2020-06-11 11:50:00,83.11,83.21,83.03,83.14,13143.0,77.4021,77.4953,77.3276,77.4301,13143.0
2020-06-11 12:00:00,83.12,83.12,82.88,82.9,17152.0,77.4115,77.4115,77.1879,77.2066,17152.0
2020-06-11 12:10:00,82.9,83.03,82.82,82.85,35980.0,77.2066,77.3276,77.1321,77.16,35980.0
2020-06-11 12:20:00,82.89,83.04,82.77,82.83,18976.0,77.1973,77.337,77.0855,77.1414,18976.0
2020-06-11 12:30:00,82.86,83.16,82.86,82.94,11102.0,77.1693,77.4487,77.1693,77.2438,11102.0
2020-06-11 12:40:00,82.94,82.95,82.62,82.65,14150.0,77.2438,77.2531,76.9458,76.9737,14150.0
2020-06-11 12:50:00,82.67,82.67,82.45,82.6,13233.0,76.9924,76.9924,76.7875,76.9272,13233.0
2020-06-11 13:00:00,82.6,82.79,82.6,82.64,11566.0,76.9272,77.1041,76.9272,76.9644,11566.0
2020-06-11 13:10:00,82.6,82.85,82.56,82.74,11180.0,76.9272,77.16,76.8899,77.0576,11180.0
2020-06-11 13:20:00,82.73,82.88,82.62,82.62,12652.0,77.0482,77.1879,76.9458,76.9458,12652.0
2020-06-11 13:30:00,82.62,82.63,82.41,82.41,9615.0,76.9458,76.9551,76.7502,76.7502,9615.0
2020-06-11 13:40:00,82.44,82.44,82.16,82.28,10159.0,76.7782,76.7782,76.5174,76.6292,10159.0
2020-06-11 13:50:00,82.26,82.54,82.24,82.53,10027.0,76.6105,76.8713,76.5919,76.862,10027.0
2020-06-11 14:00:00,82.5,82.5,82.09,82.1,15164.0,76.834,76.834,76.4522,76.4615,15164.0
2020-06-11 14:10:00,82.11,82.17,82.01,82.04,9515.0,76.4708,76.5267,76.3777,76.4056,9515.0
2020-06-11 14:20:00,82.02,82.33,82.0,82.27,12628.0,76.387,76.6757,76.3684,76.6198,12628.0
2020-06-11 14:30:00,82.25,82.27,81.94,82.01,13955.0,76.6012,76.6198,76.3125,76.3777,13955.0
2020-06-11 14:40:00,81.95,82.05,81.84,81.94,13983.0,76.3218,76.4149,76.2194,76.3125,13983.0
2020-06-11 14:50:00,81.92,81.92,81.7,81.89,12733.0,76.2939,76.2939,76.089,76.2659,12733.0
2020-06-11 15:00:00,81.87,82.0,81.73,81.97,33069.0,76.2473,76.3684,76.1169,76.3404,33069.0
2020-06-11 15:10:00,81.95,82.08,81.72,81.88,20854.0,76.3218,76.4429,76.1076,76.2566,20854.0
2020-06-11 15:20:00,81.89,81.9,81.61,81.68,28298.0,76.2659,76.2753,76.0052,76.0704,28298.0
2020-06-11 15:30:00,81.66,81.86,81.54,81.77,39434.0,76.0517,76.238,75.94,76.1542,39434.0
2020-06-11 15:40:00,81.81,82.16,81.8,81.85,33491.0,76.1914,76.5174,76.1821,76.2287,33491.0
2020-06-11 15:50:00,81.84,81.86,81.58,81.68,79838.0,76.2194,76.238,75.9772,76.0704,79838.0
2020-06-12 09:30:00,83.26,83.86,82.89,83.26,42147.0,77.5418,78.1006,77.1973,77.5418,42147.0
2020-06-12 09:40:00,83.31,83.66,83.01,83.04,38318.0,77.5884,77.9144,77.309,77.337,38318.0
2020-06-12 09:50:00,83.11,83.23,82.54,82.64,54465.0,77.4021,77.5139,76.8713,76.9644,54465.0
2020-06-12 10:00:00,82.71,83.13,82.71,82.83,17676.0,77.0296,77.4208,77.0296,77.1414,17676.0
2020-06-12 10:10:00,82.79,82.84,82.61,82.69,11893.0,77.1041,77.1507,76.9365,77.011,11893.0
2020-06-12 10:20:00,82.69,82.73,82.3,82.31,7412.0,77.011,77.0482,76.6478,76.6571,7412.0
2020-06-12 10:30:00,82.32,82.36,81.86,81.88,9104.0,76.6664,76.7037,76.238,76.2566,9104.0
2020-06-12 10:40:00,81.89,82.3,81.88,82.1,10250.0,76.2659,76.6478,76.2566,76.4615,10250.0
2020-06-12 10:50:00,82.03,82.03,81.56,81.61,11451.0,76.3963,76.3963,75.9586,76.0052,11451.0
2020-06-12 11:00:00,81.61,81.95,81.27,81.92,18839.0,76.0052,76.3218,75.6885,76.2939,18839.0
2020-06-12 11:10:00,81.83,81.88,81.35,81.35,12159.0,76.2101,76.2566,75.763,75.763,12159.0
2020-06-12 11:20:00,81.33,81.69,81.2,81.6,19202.0,75.7444,76.0797,75.6233,75.9959,19202.0
2020-06-12 11:30:00,81.65,82.36,81.54,82.34,24944.0,76.0424,76.7037,75.94,76.685,24944.0
2020-06-12 11:40:00,82.32,82.33,82.02,82.18,16796.0,76.6664,76.6757,76.387,76.536,16796.0
2020-06-12 11:50:00,82.19,82.24,81.74,82.08,19688.0,76.5453,76.5919,76.1262,76.4429,19688.0
2020-06-12 12:00:00,82.13,82.29,82.05,82.24,10869.0,76.4895,76.6385,76.4149,76.5919,10869.0
2020-06-12 12:10:00,82.22,82.32,82.04,82.32,14999.0,76.5733,76.6664,76.4056,76.6664,14999.0
2020-06-12 12:20:00,82.28,82.3,81.77,81.9,13635.0,76.6292,76.6478,76.1542,76.2753,13635.0
2020-06-12 12:30:00,81.86,81.9,81.68,81.69,6274.0,76.238,76.2753,76.0704,76.0797,6274.0
2020-06-12 12:40:00,81.8,81.82,81.48,81.48,10170.0,76.1821,76.2007,75.8841,75.8841,10170.0
2020-06-12 12:50:00,81.5,81.8,81.5,81.73,4841.0,75.9027,76.1821,75.9027,76.1169,4841.0
2020-06-12 13:00:00,81.75,81.75,81.35,81.38,13424.0,76.1356,76.1356,75.763,75.791,13424.0
2020-06-12 13:10:00,81.36,81.41,81.07,81.15,10242.0,75.7723,75.8189,75.5023,75.5768,10242.0
2020-06-12 13:20:00,81.18,81.27,80.93,80.98,8689.0,75.6047,75.6885,75.3719,75.4184,8689.0
2020-06-12 13:30:00,81.05,81.11,80.51,80.64,12924.0,75.4836,75.5395,74.9807,75.1018,12924.0
2020-06-12 13:40:00,80.6,80.81,80.26,80.39,9826.0,75.0645,75.2601,74.7479,74.869,9826.0
2020-06-12 13:50:00,80.42,80.65,80.31,80.44,15196.0,74.8969,75.1111,74.7944,74.9155,15196.0
2020-06-12 14:00:00,80.33,80.76,80.32,80.46,12305.0,74.8131,75.2135,74.8038,74.9341,12305.0
2020-06-12 14:10:00,80.47,80.83,80.46,80.61,11631.0,74.9435,75.2787,74.9341,75.0738,11631.0
2020-06-12 14:20:00,80.58,80.74,80.53,80.74,9326.0,75.0459,75.1949,74.9993,75.1949,9326.0
2020-06-12 14:30:00,80.78,81.23,80.74,80.74,17234.0,75.2322,75.6513,75.1949,75.1949,17234.0
2020-06-12 14:40:00,80.73,80.99,80.6,80.84,13930.0,75.1856,75.4277,75.0645,75.288,13930.0
2020-06-12 14:50:00,80.84,81.0,80.73,80.97,13515.0,75.288,75.4371,75.1856,75.4091,13515.0
2020-06-12 15:00:00,80.99,81.38,80.97,81.31,12124.0,75.4277,75.791,75.4091,75.7258,12124.0
2020-06-12 15:10:00,81.31,81.53,81.24,81.36,17939.0,75.7258,75.9307,75.6606,75.7723,17939.0
2020-06-12 15:20:00,81.36,81.41,80.93,81.04,20188.0,75.7723,75.8189,75.3719,75.4743,20188.0
2020-06-12 15:30:00,81.04,81.27,80.88,81.1,25425.0,75.4743,75.6885,75.3253,75.5302,25425.0
2020-06-12 15:40:00,81.15,81.76,81.15,81.74,38078.0,75.5768,76.1449,75.5768,76.1262,38078.0
2020-06-12 15:50:00,81.77,81.91,81.5,81.74,92951.0,76.1542,76.2846,75.9027,76.1262,92951.0
2020-06-15 09:30:00,80.12,80.28,79.26,79.78,36882.0,74.6175,74.7665,73.8166,74.3008,36882.0
2020-06-15 09:40:00,79.73,79.91,79.59,79.64,9379.0,74.2543,74.4219,74.1239,74.1705,9379.0
2020-06-15 09:50:00,79.59,79.94,79.58,79.86,25315.0,74.1239,74.4499,74.1146,74.3754,25315.0
2020-06-15 10:00:00,79.86,80.28,79.72,80.22,22773.0,74.3754,74.7665,74.245,74.7106,22773.0
2020-06-15 10:10:00,80.19,80.35,80.14,80.23,21024.0,74.6827,74.8317,74.6361,74.7199,21024.0
2020-06-15 10:20:00,80.19,80.22,80.1,80.13,28083.0,74.6827,74.7106,74.5989,74.6268,28083.0
2020-06-15 10:30:00,80.12,80.37,80.09,80.19,28961.0,74.6175,74.8503,74.5896,74.6827,28961.0
2020-06-15 10:40:00,80.18,80.58,80.1,80.42,19926.0,74.6734,75.0459,74.5989,74.8969,19926.0
2020-06-15 10:50:00,80.42,80.53,80.21,80.26,26967.0,74.8969,74.9993,74.7013,74.7479,26967.0
2020-06-15 11:00:00,80.27,80.62,80.2,80.61,17647.0,74.7572,75.0832,74.692,75.0738,17647.0
2020-06-15 11:10:00,80.61,80.7,80.5,80.67,18215.0,75.0738,75.1577,74.9714,75.1297,18215.0
2020-06-15 11:20:00,80.64,80.81,80.53,80.62,12923.0,75.1018,75.2601,74.9993,75.0832,12923.0
2020-06-15 11:30:00,80.6,80.65,80.47,80.64,13290.0,75.0645,75.1111,74.9435,75.1018,13290.0
2020-06-15 11:40:00,80.59,80.66,80.24,80.4,9204.0,75.0552,75.1204,74.7293,74.8783,9204.0
2020-06-15 11:50:00,80.38,80.66,80.38,80.56,10108.0,74.8596,75.1204,74.8596,75.0273,10108.0
2020-06-15 12:00:00,80.54,80.98,80.51,80.87,19944.0,75.0087,75.4184,74.9807,75.316,19944.0
2020-06-15 12:10:00,80.91,80.96,80.74,80.88,16177.0,75.3532,75.3998,75.1949,75.3253,16177.0
2020-06-15 12:20:00,80.8,80.85,80.75,80.79,12424.0,75.2508,75.2974,75.2042,75.2415,12424.0
2020-06-15 12:30:00,80.78,80.86,80.72,80.86,14349.0,75.2322,75.3067,75.1763,75.3067,14349.0
2020-06-15 12:40:00,80.85,80.97,80.79,80.96,12352.0,75.2974,75.4091,75.2415,75.3998,12352.0
2020-06-15 12:50:00,80.92,81.1,80.85,81.09,7232.0,75.3626,75.5302,75.2974,75.5209,7232.0
2020-06-15 13:00:00,81.08,81.22,81.02,81.2,10521.0,75.5116,75.642,75.4557,75.6233,10521.0
2020-06-15 13:10:00,81.22,81.41,81.2,81.3,9607.0,75.642,75.8189,75.6233,75.7165,9607.0
2020-06-15 13:20:00,81.29,81.35,81.18,81.22,7723.0,75.7071,75.763,75.6047,75.642,7723.0
2020-06-15 13:30:00,81.22,81.32,81.13,81.29,9627.0,75.642,75.7351,75.5581,75.7071,9627.0
2020-06-15 13:40:00,81.29,81.33,81.14,81.14,6960.0,75.7071,75.7444,75.5674,75.5674,6960.0
2020-06-15 13:50:00,81.14,81.17,80.99,81.0,9862.0,75.5674,75.5954,75.4277,75.4371,9862.0
2020-06-15 14:00:00,81.02,82.08,81.02,82.02,24656.0,75.4557,76.4429,75.4557,76.387,24656.0
2020-06-15 14:10:00,82.07,82.38,81.93,82.28,14013.0,76.4336,76.7223,76.3032,76.6292,14013.0
2020-06-15 14:20:00,82.3,82.31,82.14,82.22,10177.0,76.6478,76.6571,76.4988,76.5733,10177.0
2020-06-15 14:30:00,82.25,82.33,81.98,82.05,10507.0,76.6012,76.6757,76.3498,76.4149,10507.0
2020-06-15 14:40:00,82.06,82.11,81.8,81.87,10054.0,76.4243,76.4708,76.1821,76.2473,10054.0
2020-06-15 14:50:00,81.86,81.86,81.52,81.61,20159.0,76.238,76.238,75.9213,76.0052,20159.0
2020-06-15 15:00:00,81.62,81.91,81.61,81.76,20734.0,76.0145,76.2846,76.0052,76.1449,20734.0
2020-06-15 15:10:00,81.76,81.84,81.63,81.66,14149.0,76.1449,76.2194,76.0238,76.0517,14149.0
2020-06-15 15:20:00,81.64,81.77,81.24,81.24,25343.0,76.0331,76.1542,75.6606,75.6606,25343.0
2020-06-15 15:30:00,81.27,81.33,81.01,81.23,33504.0,75.6885,75.7444,75.4464,75.6513,33504.0
2020-06-15 15:40:00,81.24,81.53,81.15,81.4,44474.0,75.6606,75.9307,75.5768,75.8096,44474.0
2020-06-15 15:50:00,81.38,81.7,81.34,81.69,98329.0,75.791,76.089,75.7537,76.0797,98329.0
2020-06-16 09:30:00,83.63,84.0,83.37,83.96,31664.0,77.8864,78.231,77.6443,78.1938,31664.0
2020-06-16 09:40:00,83.9,84.04,83.41,83.41,8275.0,78.1379,78.2683,77.6815,77.6815,8275.0
2020-06-16 09:50:00,83.41,83.53,83.28,83.48,8525.0,77.6815,77.7933,77.5605,77.7467,8525.0
2020-06-16 10:00:00,83.5,83.62,83.33,83.48,14982.0,77.7654,77.8771,77.607,77.7467,14982.0
2020-06-16 10:10:00,83.46,83.91,83.43,83.79,11953.0,77.7281,78.1472,77.7002,78.0354,11953.0
2020-06-16 10:20:00,83.83,84.04,83.61,84.04,14917.0,78.0727,78.2683,77.8678,78.2683,14917.0
2020-06-16 10:30:00,84.07,84.16,83.4,83.54,31045.0,78.2962,78.38,77.6722,77.8026,31045.0
2020-06-16 10:40:00,83.53,83.61,83.36,83.51,15913.0,77.7933,77.8678,77.635,77.7747,15913.0
2020-06-16 10:50:00,83.43,83.43,82.45,82.49,30151.0,77.7002,77.7002,76.7875,76.8247,30151.0
2020-06-16 11:00:00,82.37,82.86,82.08,82.67,30786.0,76.713,77.1693,76.4429,76.9924,30786.0
2020-06-16 11:10:00,82.71,83.03,82.5,82.87,48590.0,77.0296,77.3276,76.834,77.1786,48590.0
2020-06-16 11:20:00,82.8,83.14,82.76,83.13,25354.0,77.1134,77.4301,77.0762,77.4208,25354.0
2020-06-16 11:30:00,83.17,83.34,83.0,83.08,7815.0,77.458,77.6164,77.2997,77.3742,7815.0
2020-06-16 11:40:00,83.07,83.33,83.06,83.27,19136.0,77.3649,77.607,77.3556,77.5512,19136.0
2020-06-16 11:50:00,83.27,83.35,83.05,83.16,8909.0,77.5512,77.6257,77.3463,77.4487,8909.0
2020-06-16 12:00:00,83.21,83.24,82.82,82.99,12740.0,77.4953,77.5232,77.1321,77.2904,12740.0
2020-06-16 12:10:00,82.99,83.1,82.86,83.05,16949.0,77.2904,77.3928,77.1693,77.3463,16949.0
2020-06-16 12:20:00,83.07,83.26,82.98,83.22,10332.0,77.3649,77.5418,77.2811,77.5046,10332.0
2020-06-16 12:30:00,83.23,83.55,83.2,83.51,10603.0,77.5139,77.8119,77.486,77.7747,10603.0
2020-06-16 12:40:00,83.52,83.57,83.37,83.38,14285.0,77.784,77.8306,77.6443,77.6536,14285.0
2020-06-16 12:50:00,83.34,83.38,83.21,83.25,13810.0,77.6164,77.6536,77.4953,77.5325,13810.0
2020-06-16 13:00:00,83.28,83.49,83.28,83.44,9949.0,77.5605,77.7561,77.5605,77.7095,9949.0
2020-06-16 13:10:00,83.48,83.61,83.39,83.56,6609.0,77.7467,77.8678,77.6629,77.8212,6609.0
2020-06-16 13:20:00,83.59,83.61,83.44,83.48,10664.0,77.8492,77.8678,77.7095,77.7467,10664.0
2020-06-16 13:30:00,83.45,83.47,83.1,83.16,10035.0,77.7188,77.7374,77.3928,77.4487,10035.0
2020-06-16 13:40:00,83.18,83.33,83.18,83.23,5604.0,77.4673,77.607,77.4673,77.5139,5604.0
2020-06-16 13:50:00,83.24,83.27,83.04,83.14,8515.0,77.5232,77.5512,77.337,77.4301,8515.0
2020-06-16 14:00:00,83.15,83.33,83.13,83.33,10283.0,77.4394,77.607,77.4208,77.607,10283.0
2020-06-16 14:10:00,83.34,83.57,83.31,83.48,8749.0,77.6164,77.8306,77.5884,77.7467,8749.0
2020-06-16 14:20:00,83.5,83.56,83.06,83.38,20525.0,77.7654,77.8212,77.3556,77.6536,20525.0
2020-06-16 14:30:00,83.42,83.55,83.36,83.45,8055.0,77.6909,77.8119,77.635,77.7188,8055.0
2020-06-16 14:40:00,83.41,83.5,83.24,83.33,7148.0,77.6815,77.7654,77.5232,77.607,7148.0
2020-06-16 14:50:00,83.33,83.42,83.2,83.37,10516.0,77.607,77.6909,77.486,77.6443,10516.0
2020-06-16 15:00:00,83.38,83.42,82.94,82.98,15656.0,77.6536,77.6909,77.2438,77.2811,15656.0
2020-06-16 15:10:00,82.97,83.08,82.51,82.59,20632.0,77.2718,77.3742,76.8434,76.9179,20632.0
2020-06-16 15:20:00,82.6,82.91,82.6,82.86,28656.0,76.9272,77.2159,76.9272,77.1693,28656.0
2020-06-16 15:30:00,82.81,83.01,82.74,82.87,34600.0,77.1228,77.309,77.0576,77.1786,34600.0
2020-06-16 15:40:00,82.88,82.9,82.51,82.58,72775.0,77.1879,77.2066,76.8434,76.9085,72775.0
2020-06-16 15:50:00,82.59,82.8,82.3,82.8,147787.0,76.9179,77.1134,76.6478,77.1134,147787.0
2020-06-17 09:30:00,83.05,83.21,82.34,82.34,27478.0,77.3463,77.4953,76.685,76.685,27478.0
2020-06-17 09:40:00,82.34,82.57,82.29,82.56,8666.0,76.685,76.8992,76.6385,76.8899,8666.0
2020-06-17 09:50:00,82.58,82.66,82.2,82.39,8095.0,76.9085,76.9831,76.5546,76.7316,8095.0
2020-06-17 10:00:00,82.38,82.6,82.36,82.6,10161.0,76.7223,76.9272,76.7037,76.9272,10161.0
2020-06-17 10:10:00,82.56,82.75,82.35,82.39,14970.0,76.8899,77.0669,76.6943,76.7316,14970.0
2020-06-17 10:20:00,82.44,82.47,82.24,82.28,20215.0,76.7782,76.8061,76.5919,76.6292,20215.0
2020-06-17 10:30:00,82.24,82.59,82.16,82.59,6469.0,76.5919,76.9179,76.5174,76.9179,6469.0
2020-06-17 10:40:00,82.59,82.72,82.45,82.72,6254.0,76.9179,77.0389,76.7875,77.0389,6254.0
2020-06-17 10:50:00,82.7,82.82,82.63,82.64,9307.0,77.0203,77.1321,76.9551,76.9644,9307.0
2020-06-17 11:00:00,82.66,82.91,82.58,82.88,10081.0,76.9831,77.2159,76.9085,77.1879,10081.0
2020-06-17 11:10:00,82.91,83.0,82.73,82.85,9002.0,77.2159,77.2997,77.0482,77.16,9002.0
2020-06-17 11:20:00,82.79,82.82,82.59,82.65,10065.0,77.1041,77.1321,76.9179,76.9737,10065.0
2020-06-17 11:30:00,82.63,82.81,82.58,82.75,7625.0,76.9551,77.1228,76.9085,77.0669,7625.0
2020-06-17 11:40:00,82.77,82.88,82.77,82.79,6641.0,77.0855,77.1879,77.0855,77.1041,6641.0
2020-06-17 11:50:00,82.8,83.11,82.76,83.08,9912.0,77.1134,77.4021,77.0762,77.3742,9912.0
2020-06-17 12:00:00,83.07,83.19,82.99,83.02,8498.0,77.3649,77.4767,77.2904,77.3183,8498.0
2020-06-17 12:10:00,83.06,83.07,82.93,82.97,8450.0,77.3556,77.3649,77.2345,77.2718,8450.0
2020-06-17 12:20:00,82.98,83.05,82.92,83.03,11452.0,77.2811,77.3463,77.2252,77.3276,11452.0
2020-06-17 12:30:00,83.03,83.22,83.0,83.15,9104.0,77.3276,77.5046,77.2997,77.4394,9104.0
2020-06-17 12:40:00,83.15,83.19,83.08,83.16,9110.0,77.4394,77.4767,77.3742,77.4487,9110.0
2020-06-17 12:50:00,83.16,83.23,83.08,83.19,12880.0,77.4487,77.5139,77.3742,77.4767,12880.0
2020-06-17 13:00:00,83.2,83.42,83.2,83.39,14852.0,77.486,77.6909,77.486,77.6629,14852.0
2020-06-17 13:10:00,83.42,83.52,83.39,83.48,21496.0,77.6909,77.784,77.6629,77.7467,21496.0
2020-06-17 13:20:00,83.48,83.52,83.41,83.48,12918.0,77.7467,77.784,77.6815,77.7467,12918.0
2020-06-17 13:30:00,83.48,83.65,83.48,83.64,11515.0,77.7467,77.9051,77.7467,77.8958,11515.0
2020-06-17 13:40:00,83.62,83.64,83.52,83.56,16581.0,77.8771,77.8958,77.784,77.8212,16581.0
2020-06-17 13:50:00,83.58,83.72,83.52,83.61,26677.0,77.8399,77.9703,77.784,77.8678,26677.0
2020-06-17 14:00:00,83.62,83.7,83.49,83.67,13479.0,77.8771,77.9516,77.7561,77.9237,13479.0
2020-06-17 14:10:00,83.65,83.74,83.6,83.6,13801.0,77.9051,77.9889,77.8585,77.8585,13801.0
2020-06-17 14:20:00,83.64,83.64,83.51,83.51,11020.0,77.8958,77.8958,77.7747,77.7747,11020.0
2020-06-17 14:30:00,83.53,83.53,83.32,83.35,7153.0,77.7933,77.7933,77.5977,77.6257,7153.0
2020-06-17 14:40:00,83.37,83.55,83.37,83.43,10988.0,77.6443,77.8119,77.6443,77.7002,10988.0
2020-06-17 14:50:00,83.43,83.59,83.43,83.45,18269.0,77.7002,77.8492,77.7002,77.7188,18269.0
2020-06-17 15:00:00,83.45,83.45,83.23,83.23,12732.0,77.7188,77.7188,77.5139,77.5139,12732.0
2020-06-17 15:10:00,83.24,83.35,83.17,83.27,14775.0,77.5232,77.6257,77.458,77.5512,14775.0
2020-06-17 15:20:00,83.25,83.27,83.01,83.16,54017.0,77.5325,77.5512,77.309,77.4487,54017.0
2020-06-17 15:30:00,83.16,83.23,83.05,83.14,50832.0,77.4487,77.5139,77.3463,77.4301,50832.0
2020-06-17 15:40:00,83.12,83.14,82.73,82.77,53528.0,77.4115,77.4301,77.0482,77.0855,53528.0
2020-06-17 15:50:00,82.7,82.87,82.6,82.64,140617.0,77.0203,77.1786,76.9272,76.9644,140617.0
2020-06-18 09:30:00,82.23,82.37,81.9,82.28,25604.0,76.5826,76.713,76.2753,76.6292,25604.0
2020-06-18 09:40:00,82.28,82.58,82.28,82.44,6565.0,76.6292,76.9085,76.6292,76.7782,6565.0
2020-06-18 09:50:00,82.4,82.43,82.15,82.3,6924.0,76.7409,76.7689,76.5081,76.6478,6924.0
2020-06-18 10:00:00,82.3,82.38,82.21,82.23,8344.0,76.6478,76.7223,76.564,76.5826,8344.0
2020-06-18 10:10:00,82.23,82.32,82.1,82.13,6060.0,76.5826,76.6664,76.4615,76.4895,6060.0
2020-06-18 10:20:00,82.19,82.29,81.84,81.89,8758.0,76.5453,76.6385,76.2194,76.2659,8758.0
2020-06-18 10:30:00,81.89,82.09,81.71,82.06,10926.0,76.2659,76.4522,76.0983,76.4243,10926.0
2020-06-18 10:40:00,82.0,82.08,81.81,82.02,10052.0,76.3684,76.4429,76.1914,76.387,10052.0
2020-06-18 10:50:00,82.02,82.13,81.75,82.06,15138.0,76.387,76.4895,76.1356,76.4243,15138.0
2020-06-18 11:00:00,82.1,82.21,82.05,82.15,9578.0,76.4615,76.564,76.4149,76.5081,9578.0
2020-06-18 11:10:00,82.17,82.32,82.17,82.29,7786.0,76.5267,76.6664,76.5267,76.6385,7786.0
2020-06-18 11:20:00,82.28,82.34,82.22,82.25,11264.0,76.6292,76.685,76.5733,76.6012,11264.0
2020-06-18 11:30:00,82.24,82.36,82.14,82.14,8215.0,76.5919,76.7037,76.4988,76.4988,8215.0
2020-06-18 11:40:00,82.14,82.3,82.09,82.17,13921.0,76.4988,76.6478,76.4522,76.5267,13921.0
2020-06-18 11:50:00,82.14,82.16,82.03,82.05,8871.0,76.4988,76.5174,76.3963,76.4149,8871.0
2020-06-18 12:00:00,82.04,82.09,81.86,81.92,8376.0,76.4056,76.4522,76.238,76.2939,8376.0
2020-06-18 12:10:00,81.91,81.94,81.84,81.88,6321.0,76.2846,76.3125,76.2194,76.2566,6321.0
2020-06-18 12:20:00,81.88,81.96,81.82,81.82,7274.0,76.2566,76.3311,76.2007,76.2007,7274.0
2020-06-18 12:30:00,81.83,81.83,81.62,81.71,9639.0,76.2101,76.2101,76.0145,76.0983,9639.0
2020-06-18 12:40:00,81.74,81.83,81.67,81.82,7915.0,76.1262,76.2101,76.061,76.2007,7915.0
2020-06-18 12:50:00,81.82,81.88,81.82,81.88,5538.0,76.2007,76.2566,76.2007,76.2566,5538.0
2020-06-18 13:00:00,81.91,82.02,81.8,82.02,11144.0,76.2846,76.387,76.1821,76.387,11144.0
2020-06-18 13:10:00,82.0,82.04,81.91,82.04,7001.0,76.3684,76.4056,76.2846,76.4056,7001.0
2020-06-18 13:20:00,82.02,82.06,81.99,82.04,5500.0,76.387,76.4243,76.3591,76.4056,5500.0
2020-06-18 13:30:00,82.01,82.19,82.01,82.17,6185.0,76.3777,76.5453,76.3777,76.5267,6185.0
2020-06-18 13:40:00,82.16,82.34,82.16,82.34,9073.0,76.5174,76.685,76.5174,76.685,9073.0
2020-06-18 13:50:00,82.3,82.39,82.29,82.36,10290.0,76.6478,76.7316,76.6385,76.7037,10290.0
2020-06-18 14:00:00,82.37,82.37,82.02,82.11,11961.0,76.713,76.713,76.387,76.4708,11961.0
2020-06-18 14:10:00,82.13,82.28,82.08,82.27,18853.0,76.4895,76.6292,76.4429,76.6198,18853.0
2020-06-18 14:20:00,82.26,82.39,82.26,82.37,8834.0,76.6105,76.7316,76.6105,76.713,8834.0
2020-06-18 14:30:00,82.4,82.58,82.26,82.58,12220.0,76.7409,76.9085,76.6105,76.9085,12220.0
2020-06-18 14:40:00,82.59,82.6,82.37,82.39,12462.0,76.9179,76.9272,76.713,76.7316,12462.0
2020-06-18 14:50:00,82.4,82.48,82.33,82.37,19264.0,76.7409,76.8154,76.6757,76.713,19264.0
2020-06-18 15:00:00,82.37,82.4,82.19,82.31,13975.0,76.713,76.7409,76.5453,76.6571,13975.0
2020-06-18 15:10:00,82.32,82.35,82.19,82.32,13103.0,76.6664,76.6943,76.5453,76.6664,13103.0
2020-06-18 15:20:00,82.31,82.42,82.27,82.38,19041.0,76.6571,76.7595,76.6198,76.7223,19041.0
2020-06-18 15:30:00,82.36,82.5,82.31,82.42,28786.0,76.7037,76.834,76.6571,76.7595,28786.0
2020-06-18 15:40:00,82.42,82.42,82.18,82.23,30360.0,76.7595,76.7595,76.536,76.5826,30360.0
2020-06-18 15:50:00,82.26,82.59,82.09,82.53,88679.0,76.6105,76.9179,76.4522,76.862,88679.0
2020-06-19 09:30:00,83.61,83.77,83.11,83.19,155829.0,77.8678,78.0168,77.4021,77.4767,155829.0
2020-06-19 09:40:00,83.14,83.37,83.09,83.16,6903.0,77.4301,77.6443,77.3835,77.4487,6903.0
2020-06-19 09:50:00,83.2,83.46,83.12,83.33,21645.0,77.486,77.7281,77.4115,77.607,21645.0
2020-06-19 10:00:00,83.34,83.6,83.32,83.32,16039.0,77.6164,77.8585,77.5977,77.5977,16039.0
2020-06-19 10:10:00,83.29,83.33,83.11,83.28,12050.0,77.5698,77.607,77.4021,77.5605,12050.0
2020-06-19 10:20:00,83.29,83.61,83.29,83.53,17488.0,77.5698,77.8678,77.5698,77.7933,17488.0
2020-06-19 10:30:00,83.57,83.59,83.43,83.53,11024.0,77.8306,77.8492,77.7002,77.7933,11024.0
2020-06-19 10:40:00,83.52,83.52,83.32,83.33,17708.0,77.784,77.784,77.5977,77.607,17708.0
2020-06-19 10:50:00,83.34,83.37,83.0,83.02,16754.0,77.6164,77.6443,77.2997,77.3183,16754.0
2020-06-19 11:00:00,83.04,83.25,82.98,83.11,20256.0,77.337,77.5325,77.2811,77.4021,20256.0
2020-06-19 11:10:00,83.1,83.28,83.03,83.03,18528.0,77.3928,77.5605,77.3276,77.3276,18528.0
2020-06-19 11:20:00,82.96,83.0,82.85,82.88,15419.0,77.2625,77.2997,77.16,77.1879,15419.0
2020-06-19 11:30:00,82.84,82.88,82.67,82.67,11197.0,77.1507,77.1879,76.9924,76.9924,11197.0
2020-06-19 11:40:00,82.73,82.73,82.63,82.65,9280.0,77.0482,77.0482,76.9551,76.9737,9280.0
2020-06-19 11:50:00,82.65,82.67,82.46,82.46,11886.0,76.9737,76.9924,76.7968,76.7968,11886.0
2020-06-19 12:00:00,82.49,82.5,82.3,82.31,13611.0,76.8247,76.834,76.6478,76.6571,13611.0
2020-06-19 12:10:00,82.34,82.41,81.76,81.76,14350.0,76.685,76.7502,76.1449,76.1449,14350.0
2020-06-19 12:20:00,81.72,82.0,81.68,81.93,11870.0,76.1076,76.3684,76.0704,76.3032,11870.0
2020-06-19 12:30:00,81.9,81.97,81.78,81.83,10746.0,76.2753,76.3404,76.1635,76.2101,10746.0
2020-06-19 12:40:00,81.83,81.92,81.64,81.92,16411.0,76.2101,76.2939,76.0331,76.2939,16411.0
2020-06-19 12:50:00,81.95,82.0,81.87,82.0,12428.0,76.3218,76.3684,76.2473,76.3684,12428.0
2020-06-19 13:00:00,81.97,81.98,81.82,81.82,10680.0,76.3404,76.3498,76.2007,76.2007,10680.0
2020-06-19 13:10:00,81.85,81.97,81.63,81.68,15625.0,76.2287,76.3404,76.0238,76.0704,15625.0
2020-06-19 13:20:00,81.65,81.67,81.5,81.52,13050.0,76.0424,76.061,75.9027,75.9213,13050.0
2020-06-19 13:30:00,81.52,81.57,81.31,81.57,14257.0,75.9213,75.9679,75.7258,75.9679,14257.0
2020-06-19 13:40:00,81.56,81.63,81.35,81.42,9085.0,75.9586,76.0238,75.763,75.8282,9085.0
2020-06-19 13:50:00,81.47,81.48,81.34,81.44,15384.0,75.8748,75.8841,75.7537,75.8468,15384.0
2020-06-19 14:00:00,81.43,81.55,81.17,81.29,16697.0,75.8375,75.9493,75.5954,75.7071,16697.0
2020-06-19 14:10:00,81.27,81.45,81.17,81.36,22004.0,75.6885,75.8562,75.5954,75.7723,22004.0
2020-06-19 14:20:00,81.37,81.63,81.37,81.53,17318.0,75.7816,76.0238,75.7816,75.9307,17318.0
2020-06-19 14:30:00,81.56,81.84,81.44,81.78,16545.0,75.9586,76.2194,75.8468,76.1635,16545.0
2020-06-19 14:40:00,81.77,81.96,81.74,81.78,12989.0,76.1542,76.3311,76.1262,76.1635,12989.0
2020-06-19 14:50:00,81.81,81.88,81.69,81.85,18691.0,76.1914,76.2566,76.0797,76.2287,18691.0
2020-06-19 15:00:00,81.84,81.89,81.74,81.74,25229.0,76.2194,76.2659,76.1262,76.1262,25229.0
2020-06-19 15:10:00,81.76,82.12,81.73,82.08,21074.0,76.1449,76.4801,76.1169,76.4429,21074.0
2020-06-19 15:20:00,82.07,82.14,81.95,81.96,24189.0,76.4336,76.4988,76.3218,76.3311,24189.0
2020-06-19 15:30:00,81.95,81.97,81.66,81.66,32934.0,76.3218,76.3404,76.0517,76.0517,32934.0
2020-06-19 15:40:00,81.66,81.66,81.22,81.32,78225.0,76.0517,76.0517,75.642,75.7351,78225.0
2020-06-19 15:50:00,81.22,81.33,79.71,80.0,656258.0,75.642,75.7444,74.2357,74.5057,656258.0
2020-06-22 09:30:00,79.83,79.93,79.29,79.77,51223.0,74.3474,74.4405,73.8445,74.2915,51223.0
2020-06-22 09:40:00,79.85,80.3,79.73,80.3,15324.0,74.366,74.7851,74.2543,74.7851,15324.0
2020-06-22 09:50:00,80.21,80.33,80.08,80.3,19205.0,74.7013,74.8131,74.5802,74.7851,19205.0
2020-06-22 10:00:00,80.37,80.9,80.35,80.79,23511.0,74.8503,75.3439,74.8317,75.2415,23511.0
2020-06-22 10:10:00,80.79,80.82,80.54,80.67,13376.0,75.2415,75.2694,75.0087,75.1297,13376.0
2020-06-22 10:20:00,80.68,80.81,80.6,80.74,15910.0,75.139,75.2601,75.0645,75.1949,15910.0
2020-06-22 10:30:00,80.77,80.82,80.51,80.52,13083.0,75.2229,75.2694,74.9807,74.99,13083.0
2020-06-22 10:40:00,80.52,80.56,80.36,80.37,8685.0,74.99,75.0273,74.841,74.8503,8685.0
2020-06-22 10:50:00,80.33,80.49,80.32,80.36,19675.0,74.8131,74.9621,74.8038,74.841,19675.0
2020-06-22 11:00:00,80.34,80.44,80.26,80.35,12980.0,74.8224,74.9155,74.7479,74.8317,12980.0
2020-06-22 11:10:00,80.34,80.66,80.32,80.61,23677.0,74.8224,75.1204,74.8038,75.0738,23677.0
2020-06-22 11:20:00,80.62,80.88,80.62,80.7,24234.0,75.0832,75.3253,75.0832,75.1577,24234.0
2020-06-22 11:30:00,80.73,80.95,80.68,80.89,13572.0,75.1856,75.3905,75.139,75.3346,13572.0
2020-06-22 11:40:00,80.9,81.05,80.82,80.86,26922.0,75.3439,75.4836,75.2694,75.3067,26922.0
2020-06-22 11:50:00,80.88,80.94,80.84,80.89,10110.0,75.3253,75.3812,75.288,75.3346,10110.0
2020-06-22 12:00:00,80.91,81.24,80.9,81.24,17515.0,75.3532,75.6606,75.3439,75.6606,17515.0
2020-06-22 12:10:00,81.2,81.32,81.07,81.31,35859.0,75.6233,75.7351,75.5023,75.7258,35859.0
2020-06-22 12:20:00,81.32,81.33,81.02,81.1,14244.0,75.7351,75.7444,75.4557,75.5302,14244.0
2020-06-22 12:30:00,81.11,81.14,81.01,81.14,10006.0,75.5395,75.5674,75.4464,75.5674,10006.0
2020-06-22 12:40:00,81.07,81.31,81.03,81.29,10108.0,75.5023,75.7258,75.465,75.7071,10108.0
2020-06-22 12:50:00,81.28,81.3,81.16,81.2,10039.0,75.6978,75.7165,75.5861,75.6233,10039.0
2020-06-22 13:00:00,81.17,81.28,81.14,81.22,9277.0,75.5954,75.6978,75.5674,75.642,9277.0
2020-06-22 13:10:00,81.24,81.24,81.06,81.09,6440.0,75.6606,75.6606,75.4929,75.5209,6440.0
2020-06-22 13:20:00,81.11,81.18,81.03,81.05,11995.0,75.5395,75.6047,75.465,75.4836,11995.0
2020-06-22 13:30:00,81.06,81.15,80.98,81.03,10164.0,75.4929,75.5768,75.4184,75.465,10164.0
2020-06-22 13:40:00,81.06,81.15,81.02,81.14,5804.0,75.4929,75.5768,75.4557,75.5674,5804.0
2020-06-22 13:50:00,81.13,81.18,81.06,81.13,8715.0,75.5581,75.6047,75.4929,75.5581,8715.0
2020-06-22 14:00:00,81.15,81.15,80.88,80.94,8671.0,75.5768,75.5768,75.3253,75.3812,8671.0
2020-06-22 14:10:00,80.94,80.94,80.79,80.83,7171.0,75.3812,75.3812,75.2415,75.2787,7171.0
2020-06-22 14:20:00,80.83,81.08,80.82,81.0,9161.0,75.2787,75.5116,75.2694,75.4371,9161.0
2020-06-22 14:30:00,81.02,81.13,80.96,81.11,10067.0,75.4557,75.5581,75.3998,75.5395,10067.0
2020-06-22 14:40:00,81.09,81.15,81.08,81.15,5557.0,75.5209,75.5768,75.5116,75.5768,5557.0
2020-06-22 14:50:00,81.15,81.31,81.12,81.23,16672.0,75.5768,75.7258,75.5488,75.6513,16672.0
2020-06-22 15:00:00,81.22,81.24,81.02,81.03,11957.0,75.642,75.6606,75.4557,75.465,11957.0
2020-06-22 15:10:00,81.05,81.13,80.77,80.83,23873.0,75.4836,75.5581,75.2229,75.2787,23873.0
2020-06-22 15:20:00,80.8,80.86,80.7,80.82,21084.0,75.2508,75.3067,75.1577,75.2694,21084.0
2020-06-22 15:30:00,80.85,80.97,80.76,80.95,20650.0,75.2974,75.4091,75.2135,75.3905,20650.0
2020-06-22 15:40:00,80.97,81.14,80.92,81.0,46871.0,75.4091,75.5674,75.3626,75.4371,46871.0
2020-06-22 15:50:00,80.99,81.31,80.94,81.25,110130.0,75.4277,75.7258,75.3812,75.6699,110130.0
2020-06-23 09:30:00,82.14,82.64,81.78,81.82,32960.0,76.4988,76.9644,76.1635,76.2007,32960.0
2020-06-23 09:40:00,81.91,82.14,81.69,81.71,14071.0,76.2846,76.4988,76.0797,76.0983,14071.0
2020-06-23 09:50:00,81.74,81.9,81.64,81.66,13172.0,76.1262,76.2753,76.0331,76.0517,13172.0
2020-06-23 10:00:00,81.68,81.78,81.48,81.67,17001.0,76.0704,76.1635,75.8841,76.061,17001.0
2020-06-23 10:10:00,81.6,81.76,81.47,81.71,13697.0,75.9959,76.1449,75.8748,76.0983,13697.0
2020-06-23 10:20:00,81.72,81.73,81.54,81.63,10941.0,76.1076,76.1169,75.94,76.0238,10941.0
2020-06-23 10:30:00,81.66,81.66,81.27,81.59,31396.0,76.0517,76.0517,75.6885,75.9865,31396.0
2020-06-23 10:40:00,81.56,81.56,81.23,81.38,21243.0,75.9586,75.9586,75.6513,75.791,21243.0
2020-06-23 10:50:00,81.38,81.46,81.36,81.43,14851.0,75.791,75.8655,75.7723,75.8375,14851.0
2020-06-23 11:00:00,81.44,81.58,81.36,81.5,11020.0,75.8468,75.9772,75.7723,75.9027,11020.0
2020-06-23 11:10:00,81.51,81.52,81.41,81.43,16174.0,75.912,75.9213,75.8189,75.8375,16174.0
2020-06-23 11:20:00,81.45,81.62,81.38,81.57,9293.0,75.8562,76.0145,75.791,75.9679,9293.0
2020-06-23 11:30:00,81.56,81.63,81.5,81.5,9272.0,75.9586,76.0238,75.9027,75.9027,9272.0
2020-06-23 11:40:00,81.52,81.53,81.3,81.31,6637.0,75.9213,75.9307,75.7165,75.7258,6637.0
2020-06-23 11:50:00,81.31,81.36,81.12,81.35,10052.0,75.7258,75.7723,75.5488,75.763,10052.0
2020-06-23 12:00:00,81.38,81.38,81.28,81.35,10732.0,75.791,75.791,75.6978,75.763,10732.0
2020-06-23 12:10:00,81.34,81.35,81.23,81.27,10327.0,75.7537,75.763,75.6513,75.6885,10327.0
2020-06-23 12:20:00,81.3,81.35,81.21,81.3,10735.0,75.7165,75.763,75.6326,75.7165,10735.0
2020-06-23 12:30:00,81.31,81.47,81.31,81.42,13306.0,75.7258,75.8748,75.7258,75.8282,13306.0
2020-06-23 12:40:00,81.42,81.42,81.26,81.29,6958.0,75.8282,75.8282,75.6792,75.7071,6958.0
2020-06-23 12:50:00,81.3,81.36,81.29,81.34,5000.0,75.7165,75.7723,75.7071,75.7537,5000.0
2020-06-23 13:00:00,81.34,81.48,81.33,81.48,7074.0,75.7537,75.8841,75.7444,75.8841,7074.0
2020-06-23 13:10:00,81.45,81.56,81.41,81.56,6932.0,75.8562,75.9586,75.8189,75.9586,6932.0
2020-06-23 13:20:00,81.56,81.68,81.56,81.63,8919.0,75.9586,76.0704,75.9586,76.0238,8919.0
2020-06-23 13:30:00,81.65,81.75,81.61,81.73,6705.0,76.0424,76.1356,76.0052,76.1169,6705.0
2020-06-23 13:40:00,81.74,81.76,81.63,81.7,7686.0,76.1262,76.1449,76.0238,76.089,7686.0
2020-06-23 13:50:00,81.72,81.76,81.64,81.68,11954.0,76.1076,76.1449,76.0331,76.0704,11954.0
2020-06-23 14:00:00,81.69,81.69,81.53,81.63,9474.0,76.0797,76.0797,75.9307,76.0238,9474.0
2020-06-23 14:10:00,81.63,81.66,81.51,81.54,7320.0,76.0238,76.0517,75.912,75.94,7320.0
2020-06-23 14:20:00,81.55,81.84,81.55,81.73,12041.0,75.9493,76.2194,75.9493,76.1169,12041.0
2020-06-23 14:30:00,81.74,81.87,81.73,81.87,12141.0,76.1262,76.2473,76.1169,76.2473,12141.0
2020-06-23 14:40:00,81.85,81.85,81.65,81.77,20824.0,76.2287,76.2287,76.0424,76.1542,20824.0
2020-06-23 14:50:00,81.77,81.86,81.71,81.84,14845.0,76.1542,76.238,76.0983,76.2194,14845.0
2020-06-23 15:00:00,81.83,81.83,81.61,81.66,14787.0,76.2101,76.2101,76.0052,76.0517,14787.0
2020-06-23 15:10:00,81.61,81.72,81.53,81.69,18144.0,76.0052,76.1076,75.9307,76.0797,18144.0
2020-06-23 15:20:00,81.68,81.69,81.57,81.65,18232.0,76.0704,76.0797,75.9679,76.0424,18232.0
2020-06-23 15:30:00,81.66,81.7,81.62,81.66,27277.0,76.0517,76.089,76.0145,76.0517,27277.0
2020-06-23 15:40:00,81.67,81.67,81.48,81.51,43431.0,76.061,76.061,75.8841,75.912,43431.0
2020-06-23 15:50:00,81.52,81.54,81.32,81.33,78697.0,75.9213,75.94,75.7351,75.7444,78697.0
2020-06-24 09:30:00,80.91,80.97,80.61,80.72,25003.0,75.3532,75.4091,75.0738,75.1763,25003.0
2020-06-24 09:40:00,80.71,80.71,80.28,80.28,9569.0,75.167,75.167,74.7665,74.7665,9569.0
2020-06-24 09:50:00,80.24,80.25,80.07,80.07,10095.0,74.7293,74.7386,74.5709,74.5709,10095.0
2020-06-24 10:00:00,80.1,80.11,79.82,79.9,18634.0,74.5989,74.6082,74.3381,74.4126,18634.0
2020-06-24 10:10:00,79.85,79.91,79.69,79.83,12179.0,74.366,74.4219,74.217,74.3474,12179.0
2020-06-24 10:20:00,79.79,80.07,79.79,80.05,6976.0,74.3102,74.5709,74.3102,74.5523,6976.0
2020-06-24 10:30:00,80.01,80.1,79.63,79.63,13816.0,74.5151,74.5989,74.1611,74.1611,13816.0
2020-06-24 10:40:00,79.66,79.79,79.59,79.76,8728.0,74.1891,74.3102,74.1239,74.2822,8728.0
2020-06-24 10:50:00,79.79,79.87,79.66,79.8,24380.0,74.3102,74.3847,74.1891,74.3195,24380.0
2020-06-24 11:00:00,79.74,79.87,79.67,79.69,26530.0,74.2636,74.3847,74.1984,74.217,26530.0
2020-06-24 11:10:00,79.71,79.73,79.45,79.47,20773.0,74.2357,74.2543,73.9935,74.0121,20773.0
2020-06-24 11:20:00,79.44,79.47,79.29,79.4,22744.0,73.9842,74.0121,73.8445,73.9469,22744.0
2020-06-24 11:30:00,79.36,79.4,79.19,79.26,20943.0,73.9097,73.9469,73.7514,73.8166,20943.0
2020-06-24 11:40:00,79.23,79.24,78.83,78.9,32616.0,73.7886,73.7979,73.4161,73.4813,32616.0
2020-06-24 11:50:00,78.93,79.0,78.82,79.0,21148.0,73.5092,73.5744,73.4068,73.5744,21148.0
2020-06-24 12:00:00,79.0,79.31,78.95,78.99,29125.0,73.5744,73.8631,73.5279,73.5651,29125.0
2020-06-24 12:10:00,78.95,79.2,78.86,79.2,11137.0,73.5279,73.7607,73.444,73.7607,11137.0
2020-06-24 12:20:00,79.21,79.3,79.09,79.14,11434.0,73.77,73.8538,73.6582,73.7048,11434.0
2020-06-24 12:30:00,79.13,79.13,78.85,78.85,17870.0,73.6955,73.6955,73.4347,73.4347,17870.0
2020-06-24 12:40:00,78.88,79.22,78.87,79.21,15230.0,73.4627,73.7793,73.4533,73.77,15230.0
2020-06-24 12:50:00,79.2,79.33,79.13,79.33,14567.0,73.7607,73.8818,73.6955,73.8818,14567.0
2020-06-24 13:00:00,79.32,79.39,79.23,79.24,13502.0,73.8724,73.9376,73.7886,73.7979,13502.0
2020-06-24 13:10:00,79.27,79.44,79.19,79.35,13334.0,73.8259,73.9842,73.7514,73.9004,13334.0
2020-06-24 13:20:00,79.31,79.31,79.11,79.15,23001.0,73.8631,73.8631,73.6769,73.7141,23001.0
2020-06-24 13:30:00,79.15,79.23,79.08,79.2,45735.0,73.7141,73.7886,73.6489,73.7607,45735.0
2020-06-24 13:40:00,79.2,79.25,79.06,79.2,16217.0,73.7607,73.8072,73.6303,73.7607,16217.0
2020-06-24 13:50:00,79.19,79.26,79.11,79.19,13871.0,73.7514,73.8166,73.6769,73.7514,13871.0
2020-06-24 14:00:00,79.23,79.38,79.05,79.38,16697.0,73.7886,73.9283,73.621,73.9283,16697.0
2020-06-24 14:10:00,79.38,79.44,79.24,79.35,15517.0,73.9283,73.9842,73.7979,73.9004,15517.0
2020-06-24 14:20:00,79.36,79.6,79.36,79.54,15621.0,73.9097,74.1332,73.9097,74.0773,15621.0
2020-06-24 14:30:00,79.51,79.64,79.43,79.54,30370.0,74.0494,74.1705,73.9749,74.0773,30370.0
2020-06-24 14:40:00,79.53,79.63,79.46,79.63,14605.0,74.068,74.1611,74.0028,74.1611,14605.0
2020-06-24 14:50:00,79.63,79.69,79.47,79.47,17816.0,74.1611,74.217,74.0121,74.0121,17816.0
2020-06-24 15:00:00,79.5,79.65,79.48,79.48,21004.0,74.0401,74.1798,74.0215,74.0215,21004.0
2020-06-24 15:10:00,79.5,79.85,79.38,79.83,40411.0,74.0401,74.366,73.9283,74.3474,40411.0
2020-06-24 15:20:00,79.83,79.87,79.53,79.53,34095.0,74.3474,74.3847,74.068,74.068,34095.0
2020-06-24 15:30:00,79.52,79.61,79.42,79.42,31903.0,74.0587,74.1425,73.9656,73.9656,31903.0
2020-06-24 15:40:00,79.4,79.76,79.4,79.69,45736.0,73.9469,74.2822,73.9469,74.217,45736.0
2020-06-24 15:50:00,79.67,79.67,79.25,79.38,107346.0,74.1984,74.1984,73.8072,73.9283,107346.0
2020-06-25 09:30:00,79.12,79.24,78.71,79.0,21679.0,73.6862,73.7979,73.3043,73.5744,21679.0
2020-06-25 09:40:00,78.97,78.97,78.32,78.32,9664.0,73.5465,73.5465,72.9411,72.9411,9664.0
2020-06-25 09:50:00,78.27,78.5,78.22,78.5,7538.0,72.8946,73.1088,72.848,73.1088,7538.0
2020-06-25 10:00:00,78.54,78.93,78.54,78.69,11251.0,73.146,73.5092,73.146,73.2857,11251.0
2020-06-25 10:10:00,78.79,78.95,78.65,78.73,11416.0,73.3788,73.5279,73.2485,73.323,11416.0
2020-06-25 10:20:00,78.75,78.86,78.69,78.78,9361.0,73.3416,73.444,73.2857,73.3695,9361.0
2020-06-25 10:30:00,78.77,78.87,78.73,78.74,10055.0,73.3602,73.4533,73.323,73.3323,10055.0
2020-06-25 10:40:00,78.76,78.82,78.59,78.68,12126.0,73.3509,73.4068,73.1926,73.2764,12126.0
2020-06-25 10:50:00,78.67,78.83,78.61,78.74,17487.0,73.2671,73.4161,73.2112,73.3323,17487.0
2020-06-25 11:00:00,78.7,78.75,78.6,78.66,16449.0,73.295,73.3416,73.2019,73.2578,16449.0
2020-06-25 11:10:00,78.65,78.98,78.61,78.98,8223.0,73.2485,73.5558,73.2112,73.5558,8223.0
2020-06-25 11:20:00,78.97,79.06,78.85,78.9,13686.0,73.5465,73.6303,73.4347,73.4813,13686.0
2020-06-25 11:30:00,78.9,78.94,78.63,78.7,9701.0,73.4813,73.5185,73.2298,73.295,9701.0
2020-06-25 11:40:00,78.68,78.9,78.52,78.87,10393.0,73.2764,73.4813,73.1274,73.4533,10393.0
2020-06-25 11:50:00,78.84,78.86,78.78,78.86,12691.0,73.4254,73.444,73.3695,73.444,12691.0
2020-06-25 12:00:00,78.87,79.05,78.87,78.91,20571.0,73.4533,73.621,73.4533,73.4906,20571.0
2020-06-25 12:10:00,78.91,79.05,78.91,78.96,17174.0,73.4906,73.621,73.4906,73.5372,17174.0
2020-06-25 12:20:00,78.96,79.05,78.95,79.04,11681.0,73.5372,73.621,73.5279,73.6117,11681.0
2020-06-25 12:30:00,79.05,79.21,79.05,79.11,6393.0,73.621,73.77,73.621,73.6769,6393.0
2020-06-25 12:40:00,79.12,79.36,79.12,79.28,7561.0,73.6862,73.9097,73.6862,73.8352,7561.0
2020-06-25 12:50:00,79.25,79.28,79.19,79.24,7187.0,73.8072,73.8352,73.7514,73.7979,7187.0
2020-06-25 13:00:00,79.23,79.24,79.09,79.13,7610.0,73.7886,73.7979,73.6582,73.6955,7610.0
2020-06-25 13:10:00,79.14,79.17,79.04,79.08,7045.0,73.7048,73.7327,73.6117,73.6489,7045.0
2020-06-25 13:20:00,79.1,79.15,79.06,79.13,5527.0,73.6675,73.7141,73.6303,73.6955,5527.0
2020-06-25 13:30:00,79.13,79.24,78.99,79.2,8043.0,73.6955,73.7979,73.5651,73.7607,8043.0
2020-06-25 13:40:00,79.2,79.36,79.2,79.31,11369.0,73.7607,73.9097,73.7607,73.8631,11369.0
2020-06-25 13:50:00,79.3,79.3,79.22,79.25,20259.0,73.8538,73.8538,73.7793,73.8072,20259.0
2020-06-25 14:00:00,79.26,79.31,79.18,79.22,7186.0,73.8166,73.8631,73.7421,73.7793,7186.0
2020-06-25 14:10:00,79.21,79.28,79.19,79.23,6818.0,73.77,73.8352,73.7514,73.7886,6818.0
2020-06-25 14:20:00,79.25,79.25,79.12,79.25,12062.0,73.8072,73.8072,73.6862,73.8072,12062.0
2020-06-25 14:30:00,79.22,79.3,79.17,79.25,12063.0,73.7793,73.8538,73.7327,73.8072,12063.0
2020-06-25 14:40:00,79.28,79.39,79.28,79.36,7502.0,73.8352,73.9376,73.8352,73.9097,7502.0
2020-06-25 14:50:00,79.36,79.51,79.34,79.43,14678.0,73.9097,74.0494,73.8911,73.9749,14678.0
2020-06-25 15:00:00,79.41,79.9,79.36,79.77,24820.0,73.9563,74.4126,73.9097,74.2915,24820.0
2020-06-25 15:10:00,79.8,79.96,79.76,79.95,15550.0,74.3195,74.4685,74.2822,74.4592,15550.0
2020-06-25 15:20:00,79.94,80.21,79.93,80.1,31867.0,74.4499,74.7013,74.4405,74.5989,31867.0
2020-06-25 15:30:00,80.1,80.26,79.85,79.9,33634.0,74.5989,74.7479,74.366,74.4126,33634.0
2020-06-25 15:40:00,79.9,79.97,79.83,79.94,36929.0,74.4126,74.4778,74.3474,74.4499,36929.0
2020-06-25 15:50:00,79.93,80.24,79.86,80.12,154345.0,74.4405,74.7293,74.3754,74.6175,154345.0
2020-06-26 09:30:00,79.94,80.11,79.81,80.04,28421.0,74.4499,74.6082,74.3288,74.543,28421.0
2020-06-26 09:40:00,80.04,80.44,79.91,80.36,27616.0,74.543,74.9155,74.4219,74.841,27616.0
2020-06-26 09:50:00,80.28,80.38,80.14,80.2,4799.0,74.7665,74.8596,74.6361,74.692,4799.0
2020-06-26 10:00:00,80.21,80.65,80.21,80.61,9323.0,74.7013,75.1111,74.7013,75.0738,9323.0
2020-06-26 10:10:00,80.61,80.63,80.47,80.52,9200.0,75.0738,75.0925,74.9435,74.99,9200.0
2020-06-26 10:20:00,80.56,80.58,80.28,80.42,18190.0,75.0273,75.0459,74.7665,74.8969,18190.0
2020-06-26 10:30:00,80.35,80.43,80.0,80.07,13587.0,74.8317,74.9062,74.5057,74.5709,13587.0
2020-06-26 10:40:00,80.03,80.34,80.02,80.08,17265.0,74.5337,74.8224,74.5244,74.5802,17265.0
2020-06-26 10:50:00,80.1,80.29,79.99,80.14,30155.0,74.5989,74.7758,74.4964,74.6361,30155.0
2020-06-26 11:00:00,80.22,80.36,80.16,80.34,10660.0,74.7106,74.841,74.6548,74.8224,10660.0
2020-06-26 11:10:00,80.29,80.31,80.05,80.11,7428.0,74.7758,74.7944,74.5523,74.6082,7428.0
2020-06-26 11:20:00,80.1,80.13,79.95,80.05,7901.0,74.5989,74.6268,74.4592,74.5523,7901.0
2020-06-26 11:30:00,80.09,80.23,79.96,80.21,11476.0,74.5896,74.7199,74.4685,74.7013,11476.0
2020-06-26 11:40:00,80.19,80.19,80.01,80.16,7857.0,74.6827,74.6827,74.5151,74.6548,7857.0
2020-06-26 11:50:00,80.17,80.25,80.02,80.18,11479.0,74.6641,74.7386,74.5244,74.6734,11479.0
2020-06-26 12:00:00,80.18,80.2,80.03,80.06,11025.0,74.6734,74.692,74.5337,74.5616,11025.0
2020-06-26 12:10:00,80.03,80.07,79.96,79.97,12655.0,74.5337,74.5709,74.4685,74.4778,12655.0
2020-06-26 12:20:00,79.98,80.16,79.88,80.12,16568.0,74.4871,74.6548,74.394,74.6175,16568.0
2020-06-26 12:30:00,80.13,80.17,80.03,80.15,7824.0,74.6268,74.6641,74.5337,74.6454,7824.0
2020-06-26 12:40:00,80.16,80.16,79.93,80.0,17074.0,74.6548,74.6548,74.4405,74.5057,17074.0
2020-06-26 12:50:00,79.98,80.07,79.95,80.07,7435.0,74.4871,74.5709,74.4592,74.5709,7435.0
2020-06-26 13:00:00,80.05,80.23,80.03,80.19,8208.0,74.5523,74.7199,74.5337,74.6827,8208.0
2020-06-26 13:10:00,80.17,80.23,80.11,80.23,13575.0,74.6641,74.7199,74.6082,74.7199,13575.0
2020-06-26 13:20:00,80.22,80.44,80.19,80.4,12568.0,74.7106,74.9155,74.6827,74.8783,12568.0
2020-06-26 13:30:00,80.39,80.53,80.32,80.45,12382.0,74.869,74.9993,74.8038,74.9248,12382.0
2020-06-26 13:40:00,80.45,80.47,80.34,80.38,10577.0,74.9248,74.9435,74.8224,74.8596,10577.0
2020-06-26 13:50:00,80.38,80.53,80.37,80.5,12272.0,74.8596,74.9993,74.8503,74.9714,12272.0
2020-06-26 14:00:00,80.46,80.51,80.37,80.44,13894.0,74.9341,74.9807,74.8503,74.9155,13894.0
2020-06-26 14:10:00,80.45,80.62,80.38,80.58,29496.0,74.9248,75.0832,74.8596,75.0459,29496.0
2020-06-26 14:20:00,80.6,80.74,80.53,80.61,29035.0,75.0645,75.1949,74.9993,75.0738,29035.0
2020-06-26 14:30:00,80.63,80.7,80.27,80.29,23342.0,75.0925,75.1577,74.7572,74.7758,23342.0
2020-06-26 14:40:00,80.26,80.47,80.23,80.33,33472.0,74.7479,74.9435,74.7199,74.8131,33472.0
2020-06-26 14:50:00,80.32,80.41,80.28,80.36,30517.0,74.8038,74.8876,74.7665,74.841,30517.0
2020-06-26 15:00:00,80.35,80.48,80.32,80.42,30730.0,74.8317,74.9528,74.8038,74.8969,30730.0
2020-06-26 15:10:00,80.41,80.54,80.35,80.39,36786.0,74.8876,75.0087,74.8317,74.869,36786.0
2020-06-26 15:20:00,80.39,80.43,80.07,80.28,31587.0,74.869,74.9062,74.5709,74.7665,31587.0
2020-06-26 15:30:00,80.27,80.28,80.03,80.15,31293.0,74.7572,74.7665,74.5337,74.6454,31293.0
2020-06-26 15:40:00,80.13,80.64,80.09,80.57,63122.0,74.6268,75.1018,74.5896,75.0366,63122.0
2020-06-26 15:50:00,80.58,80.76,80.29,80.48,212653.0,75.0459,75.2135,74.7758,74.9528,212653.0
2020-06-29 09:30:00,81.39,81.39,80.58,80.58,27215.0,75.8003,75.8003,75.0459,75.0459,27215.0
2020-06-29 09:40:00,80.64,80.76,80.38,80.66,27195.0,75.1018,75.2135,74.8596,75.1204,27195.0
2020-06-29 09:50:00,80.57,80.75,80.39,80.74,13782.0,75.0366,75.2042,74.869,75.1949,13782.0
2020-06-29 10:00:00,80.74,81.05,80.68,80.99,20913.0,75.1949,75.4836,75.139,75.4277,20913.0
2020-06-29 10:10:00,81.02,81.36,80.9,81.2,14690.0,75.4557,75.7723,75.3439,75.6233,14690.0
2020-06-29 10:20:00,81.13,81.21,80.99,81.02,11903.0,75.5581,75.6326,75.4277,75.4557,11903.0
2020-06-29 10:30:00,81.01,81.2,80.96,81.12,18636.0,75.4464,75.6233,75.3998,75.5488,18636.0
2020-06-29 10:40:00,81.11,81.13,80.91,81.07,12330.0,75.5395,75.5581,75.3532,75.5023,12330.0
2020-06-29 10:50:00,81.07,81.2,80.91,80.94,12564.0,75.5023,75.6233,75.3532,75.3812,12564.0
2020-06-29 11:00:00,80.97,80.99,80.89,80.96,14701.0,75.4091,75.4277,75.3346,75.3998,14701.0
2020-06-29 11:10:00,81.0,81.11,80.96,81.05,15547.0,75.4371,75.5395,75.3998,75.4836,15547.0
2020-06-29 11:20:00,81.1,81.3,81.07,81.17,20472.0,75.5302,75.7165,75.5023,75.5954,20472.0
2020-06-29 11:30:00,81.15,81.23,81.07,81.09,10268.0,75.5768,75.6513,75.5023,75.5209,10268.0
2020-06-29 11:40:00,81.1,81.17,81.06,81.14,9837.0,75.5302,75.5954,75.4929,75.5674,9837.0
2020-06-29 11:50:00,81.12,81.14,80.99,80.99,30357.0,75.5488,75.5674,75.4277,75.4277,30357.0
2020-06-29 12:00:00,80.98,81.18,80.98,81.03,14377.0,75.4184,75.6047,75.4184,75.465,14377.0
2020-06-29 12:10:00,81.03,81.25,81.03,81.25,13183.0,75.465,75.6699,75.465,75.6699,13183.0
2020-06-29 12:20:00,81.25,81.33,81.13,81.16,9541.0,75.6699,75.7444,75.5581,75.5861,9541.0
2020-06-29 12:30:00,81.16,81.28,81.09,81.09,10754.0,75.5861,75.6978,75.5209,75.5209,10754.0
2020-06-29 12:40:00,81.07,81.17,81.07,81.17,6503.0,75.5023,75.5954,75.5023,75.5954,6503.0
2020-06-29 12:50:00,81.15,81.19,81.02,81.04,7918.0,75.5768,75.614,75.4557,75.4743,7918.0
2020-06-29 13:00:00,81.04,81.13,81.03,81.03,17283.0,75.4743,75.5581,75.465,75.465,17283.0
2020-06-29 13:10:00,81.02,81.1,80.98,81.1,17519.0,75.4557,75.5302,75.4184,75.5302,17519.0
2020-06-29 13:20:00,81.1,81.15,81.03,81.15,13575.0,75.5302,75.5768,75.465,75.5768,13575.0
2020-06-29 13:30:00,81.15,81.22,81.08,81.22,7152.0,75.5768,75.642,75.5116,75.642,7152.0
2020-06-29 13:40:00,81.22,81.25,81.18,81.19,7066.0,75.642,75.6699,75.6047,75.614,7066.0
2020-06-29 13:50:00,81.18,81.18,81.1,81.12,8747.0,75.6047,75.6047,75.5302,75.5488,8747.0
2020-06-29 14:00:00,81.11,81.22,80.97,81.01,31446.0,75.5395,75.642,75.4091,75.4464,31446.0
2020-06-29 14:10:00,81.01,81.08,81.01,81.06,8709.0,75.4464,75.5116,75.4464,75.4929,8709.0
2020-06-29 14:20:00,81.03,81.04,80.88,80.89,13365.0,75.465,75.4743,75.3253,75.3346,13365.0
2020-06-29 14:30:00,80.89,80.93,80.86,80.88,9079.0,75.3346,75.3719,75.3067,75.3253,9079.0
2020-06-29 14:40:00,80.87,80.99,80.84,80.86,12480.0,75.316,75.4277,75.288,75.3067,12480.0
2020-06-29 14:50:00,80.85,80.9,80.82,80.89,10470.0,75.2974,75.3439,75.2694,75.3346,10470.0
2020-06-29 15:00:00,80.86,80.93,80.73,80.75,18309.0,75.3067,75.3719,75.1856,75.2042,18309.0
2020-06-29 15:10:00,80.75,80.89,80.72,80.87,13033.0,75.2042,75.3346,75.1763,75.316,13033.0
2020-06-29 15:20:00,80.85,80.87,80.75,80.86,40401.0,75.2974,75.316,75.2042,75.3067,40401.0
2020-06-29 15:30:00,80.86,80.92,80.81,80.83,31023.0,75.3067,75.3626,75.2601,75.2787,31023.0
2020-06-29 15:40:00,80.84,80.9,80.77,80.81,52149.0,75.288,75.3439,75.2229,75.2601,52149.0
2020-06-29 15:50:00,80.78,81.15,80.71,81.09,67025.0,75.2322,75.5768,75.167,75.5209,67025.0
2020-06-30 09:30:00,80.62,81.05,80.51,81.05,32653.0,75.4538,75.8562,75.3508,75.8562,32653.0
2020-06-30 09:40:00,81.09,81.11,80.72,80.78,14653.0,75.8937,75.9124,75.5474,75.6035,14653.0
2020-06-30 09:50:00,80.78,80.92,80.74,80.83,17280.0,75.6035,75.7345,75.5661,75.6503,17280.0
2020-06-30 10:00:00,80.89,81.09,80.8,81.05,7948.0,75.7065,75.8937,75.6222,75.8562,7948.0
2020-06-30 10:10:00,81.05,81.11,80.97,81.0,13264.0,75.8562,75.9124,75.7813,75.8094,13264.0
2020-06-30 10:20:00,81.03,81.27,81.03,81.25,11258.0,75.8375,76.0621,75.8375,76.0434,11258.0
2020-06-30 10:30:00,81.27,81.3,80.99,80.99,19538.0,76.0621,76.0902,75.8001,75.8001,19538.0
2020-06-30 10:40:00,81.01,81.19,80.98,81.15,9582.0,75.8188,75.9872,75.7907,75.9498,9582.0
2020-06-30 10:50:00,81.15,81.4,81.05,81.37,26000.0,75.9498,76.1838,75.8562,76.1557,26000.0
2020-06-30 11:00:00,81.36,81.54,81.25,81.43,17895.0,76.1463,76.3148,76.0434,76.2119,17895.0
2020-06-30 11:10:00,81.44,81.5,81.35,81.47,13099.0,76.2212,76.2774,76.137,76.2493,13099.0
2020-06-30 11:20:00,81.47,81.52,81.38,81.44,7057.0,76.2493,76.2961,76.1651,76.2212,7057.0
2020-06-30 11:30:00,81.44,81.44,81.21,81.21,8388.0,76.2212,76.2212,76.006,76.006,8388.0
2020-06-30 11:40:00,81.19,81.25,81.18,81.19,6752.0,75.9872,76.0434,75.9779,75.9872,6752.0
2020-06-30 11:50:00,81.2,81.33,81.18,81.22,11759.0,75.9966,76.1183,75.9779,76.0153,11759.0
2020-06-30 12:00:00,81.24,81.32,81.16,81.31,9853.0,76.034,76.1089,75.9592,76.0996,9853.0
2020-06-30 12:10:00,81.31,81.53,81.31,81.42,14246.0,76.0996,76.3055,76.0996,76.2025,14246.0
2020-06-30 12:20:00,81.43,81.47,81.35,81.45,20708.0,76.2119,76.2493,76.137,76.2306,20708.0
2020-06-30 12:30:00,81.45,81.53,81.31,81.52,61837.0,76.2306,76.3055,76.0996,76.2961,61837.0
2020-06-30 12:40:00,81.53,81.55,81.41,81.49,11709.0,76.3055,76.3242,76.1931,76.268,11709.0
2020-06-30 12:50:00,81.49,81.58,81.45,81.47,14230.0,76.268,76.3523,76.2306,76.2493,14230.0
2020-06-30 13:00:00,81.46,81.51,81.41,81.43,9782.0,76.2399,76.2867,76.1931,76.2119,9782.0
2020-06-30 13:10:00,81.45,81.46,81.39,81.41,13581.0,76.2306,76.2399,76.1744,76.1931,13581.0
2020-06-30 13:20:00,81.4,81.49,81.38,81.49,7425.0,76.1838,76.268,76.1651,76.268,7425.0
2020-06-30 13:30:00,81.48,81.48,81.36,81.38,4807.0,76.2587,76.2587,76.1463,76.1651,4807.0
2020-06-30 13:40:00,81.36,81.51,81.34,81.51,21844.0,76.1463,76.2867,76.1276,76.2867,21844.0
2020-06-30 13:50:00,81.52,81.65,81.48,81.59,8504.0,76.2961,76.4178,76.2587,76.3616,8504.0
2020-06-30 14:00:00,81.58,81.64,81.47,81.64,5974.0,76.3523,76.4084,76.2493,76.4084,5974.0
2020-06-30 14:10:00,81.64,81.69,81.56,81.67,8193.0,76.4084,76.4552,76.3335,76.4365,8193.0
2020-06-30 14:20:00,81.66,81.75,81.62,81.75,14172.0,76.4271,76.5114,76.3897,76.5114,14172.0
2020-06-30 14:30:00,81.74,81.78,81.66,81.72,12330.0,76.502,76.5394,76.4271,76.4833,12330.0
2020-06-30 14:40:00,81.74,81.84,81.7,81.84,14068.0,76.502,76.5956,76.4646,76.5956,14068.0
2020-06-30 14:50:00,81.85,81.92,81.84,81.88,16524.0,76.605,76.6705,76.5956,76.633,16524.0
2020-06-30 15:00:00,81.89,81.92,81.76,81.8,17364.0,76.6424,76.6705,76.5207,76.5582,17364.0
2020-06-30 15:10:00,81.79,81.94,81.78,81.92,16645.0,76.5488,76.6892,76.5394,76.6705,16645.0
2020-06-30 15:20:00,81.92,82.05,81.92,81.95,26231.0,76.6705,76.7921,76.6705,76.6985,26231.0
2020-06-30 15:30:00,81.94,82.14,81.92,82.12,23215.0,76.6892,76.8764,76.6705,76.8576,23215.0
2020-06-30 15:40:00,82.13,82.18,82.01,82.11,33960.0,76.867,76.9138,76.7547,76.8483,33960.0
2020-06-30 15:50:00,82.12,82.52,82.03,82.03,119878.0,76.8576,77.232,76.7734,76.7734,119878.0
2020-07-01 09:30:00,82.32,82.51,82.0,82.31,31187.0,77.0448,77.2227,76.7453,77.0355,31187.0
2020-07-01 09:40:00,82.34,82.44,82.08,82.08,14691.0,77.0636,77.1571,76.8202,76.8202,14691.0
2020-07-01 09:50:00,82.1,82.26,82.03,82.21,20181.0,76.8389,76.9887,76.7734,76.9419,20181.0
2020-07-01 10:00:00,82.24,82.41,82.24,82.31,13937.0,76.97,77.1291,76.97,77.0355,13937.0
2020-07-01 10:10:00,82.3,82.45,82.15,82.2,28351.0,77.0261,77.1665,76.8857,76.9325,28351.0
2020-07-01 10:20:00,82.22,82.44,82.2,82.37,15118.0,76.9512,77.1571,76.9325,77.0916,15118.0
2020-07-01 10:30:00,82.35,82.39,82.15,82.21,12014.0,77.0729,77.1103,76.8857,76.9419,12014.0
2020-07-01 10:40:00,82.24,82.28,82.15,82.22,31418.0,76.97,77.0074,76.8857,76.9512,31418.0
2020-07-01 10:50:00,82.2,82.28,82.13,82.26,10294.0,76.9325,77.0074,76.867,76.9887,10294.0
2020-07-01 11:00:00,82.28,82.35,82.2,82.31,40075.0,77.0074,77.0729,76.9325,77.0355,40075.0
2020-07-01 11:10:00,82.28,82.28,82.09,82.09,21347.0,77.0074,77.0074,76.8296,76.8296,21347.0
2020-07-01 11:20:00,82.13,82.14,81.61,81.68,18584.0,76.867,76.8764,76.3803,76.4458,18584.0
2020-07-01 11:30:00,81.69,81.8,81.68,81.75,10271.0,76.4552,76.5582,76.4458,76.5114,10271.0
2020-07-01 11:40:00,81.78,81.84,81.67,81.84,12289.0,76.5394,76.5956,76.4365,76.5956,12289.0
2020-07-01 11:50:00,81.83,81.93,81.66,81.82,57155.0,76.5862,76.6798,76.4271,76.5769,57155.0
2020-07-01 12:00:00,81.83,81.86,81.61,81.7,8397.0,76.5862,76.6143,76.3803,76.4646,8397.0
2020-07-01 12:10:00,81.68,81.79,81.63,81.79,13230.0,76.4458,76.5488,76.399,76.5488,13230.0
2020-07-01 12:20:00,81.79,81.8,81.71,81.78,17405.0,76.5488,76.5582,76.4739,76.5394,17405.0
2020-07-01 12:30:00,81.79,81.87,81.7,81.85,12680.0,76.5488,76.6237,76.4646,76.605,12680.0
2020-07-01 12:40:00,81.85,81.92,81.73,81.73,14858.0,76.605,76.6705,76.4926,76.4926,14858.0
2020-07-01 12:50:00,81.72,81.79,81.64,81.7,22129.0,76.4833,76.5488,76.4084,76.4646,22129.0
2020-07-01 13:00:00,81.7,81.72,81.56,81.56,11910.0,76.4646,76.4833,76.3335,76.3335,11910.0
2020-07-01 13:10:00,81.51,81.6,81.51,81.51,12746.0,76.2867,76.371,76.2867,76.2867,12746.0
2020-07-01 13:20:00,81.52,81.65,81.52,81.6,9931.0,76.2961,76.4178,76.2961,76.371,9931.0
2020-07-01 13:30:00,81.61,81.61,81.46,81.52,10690.0,76.3803,76.3803,76.2399,76.2961,10690.0
2020-07-01 13:40:00,81.49,81.5,81.3,81.3,45936.0,76.268,76.2774,76.0902,76.0902,45936.0
2020-07-01 13:50:00,81.31,81.42,81.25,81.31,21181.0,76.0996,76.2025,76.0434,76.0996,21181.0
2020-07-01 14:00:00,81.32,81.47,81.26,81.37,41148.0,76.1089,76.2493,76.0528,76.1557,41148.0
2020-07-01 14:10:00,81.32,81.39,81.27,81.36,13725.0,76.1089,76.1744,76.0621,76.1463,13725.0
2020-07-01 14:20:00,81.36,81.38,81.29,81.3,12665.0,76.1463,76.1651,76.0808,76.0902,12665.0
2020-07-01 14:30:00,81.3,81.36,81.2,81.25,25430.0,76.0902,76.1463,75.9966,76.0434,25430.0
2020-07-01 14:40:00,81.26,81.32,81.24,81.27,18411.0,76.0528,76.1089,76.034,76.0621,18411.0
2020-07-01 14:50:00,81.27,81.41,81.27,81.36,12216.0,76.0621,76.1931,76.0621,76.1463,12216.0
2020-07-01 15:00:00,81.35,81.61,81.34,81.55,13276.0,76.137,76.3803,76.1276,76.3242,13276.0
2020-07-01 15:10:00,81.54,81.58,81.48,81.51,11572.0,76.3148,76.3523,76.2587,76.2867,11572.0
2020-07-01 15:20:00,81.51,81.64,81.48,81.61,24771.0,76.2867,76.4084,76.2587,76.3803,24771.0
2020-07-01 15:30:00,81.61,81.71,81.58,81.67,27500.0,76.3803,76.4739,76.3523,76.4365,27500.0
2020-07-01 15:40:00,81.67,81.72,81.59,81.71,44818.0,76.4365,76.4833,76.3616,76.4739,44818.0
2020-07-01 15:50:00,81.7,81.7,81.3,81.41,90554.0,76.4646,76.4646,76.0902,76.1931,90554.0
2020-07-02 09:30:00,82.09,82.26,81.83,82.01,29655.0,76.8296,76.9887,76.5862,76.7547,29655.0
2020-07-02 09:40:00,82.13,82.2,82.01,82.02,7491.0,76.867,76.9325,76.7547,76.7641,7491.0
2020-07-02 09:50:00,82.05,82.31,82.04,82.3,8945.0,76.7921,77.0355,76.7828,77.0261,8945.0
2020-07-02 10:00:00,82.24,82.38,82.09,82.09,36409.0,76.97,77.101,76.8296,76.8296,36409.0
2020-07-02 10:10:00,82.08,82.08,81.88,81.9,12431.0,76.8202,76.8202,76.633,76.6517,12431.0
2020-07-02 10:20:00,81.91,81.91,81.58,81.72,20910.0,76.6611,76.6611,76.3523,76.4833,20910.0
2020-07-02 10:30:00,81.69,81.78,81.62,81.72,13868.0,76.4552,76.5394,76.3897,76.4833,13868.0
2020-07-02 10:40:00,81.7,81.76,81.48,81.55,10514.0,76.4646,76.5207,76.2587,76.3242,10514.0
2020-07-02 10:50:00,81.59,81.61,81.3,81.46,9530.0,76.3616,76.3803,76.0902,76.2399,9530.0
2020-07-02 11:00:00,81.41,81.49,81.34,81.41,8995.0,76.1931,76.268,76.1276,76.1931,8995.0
2020-07-02 11:10:00,81.41,81.45,81.3,81.43,7085.0,76.1931,76.2306,76.0902,76.2119,7085.0
2020-07-02 11:20:00,81.48,81.58,81.38,81.52,9177.0,76.2587,76.3523,76.1651,76.2961,9177.0
2020-07-02 11:30:00,81.62,81.66,81.49,81.53,5875.0,76.3897,76.4271,76.268,76.3055,5875.0
2020-07-02 11:40:00,81.57,81.63,81.49,81.49,5291.0,76.3429,76.399,76.268,76.268,5291.0
2020-07-02 11:50:00,81.5,81.59,81.49,81.53,6055.0,76.2774,76.3616,76.268,76.3055,6055.0
2020-07-02 12:00:00,81.55,81.57,81.38,81.45,8839.0,76.3242,76.3429,76.1651,76.2306,8839.0
2020-07-02 12:10:00,81.48,81.53,81.34,81.38,7117.0,76.2587,76.3055,76.1276,76.1651,7117.0
2020-07-02 12:20:00,81.38,81.44,81.32,81.39,9799.0,76.1651,76.2212,76.1089,76.1744,9799.0
2020-07-02 12:30:00,81.4,81.42,81.33,81.39,7419.0,76.1838,76.2025,76.1183,76.1744,7419.0
2020-07-02 12:40:00,81.35,81.37,81.28,81.3,4777.0,76.137,76.1557,76.0715,76.0902,4777.0
2020-07-02 12:50:00,81.3,81.46,81.29,81.38,10428.0,76.0902,76.2399,76.0808,76.1651,10428.0
2020-07-02 13:00:00,81.39,81.43,81.32,81.42,7126.0,76.1744,76.2119,76.1089,76.2025,7126.0
2020-07-02 13:10:00,81.43,81.45,81.31,81.31,6621.0,76.2119,76.2306,76.0996,76.0996,6621.0
2020-07-02 13:20:00,81.34,81.37,81.28,81.28,10973.0,76.1276,76.1557,76.0715,76.0715,10973.0
2020-07-02 13:30:00,81.3,81.43,81.27,81.38,5436.0,76.0902,76.2119,76.0621,76.1651,5436.0
2020-07-02 13:40:00,81.48,81.62,81.44,81.62,12325.0,76.2587,76.3897,76.2212,76.3897,12325.0
2020-07-02 13:50:00,81.65,81.72,81.63,81.63,10183.0,76.4178,76.4833,76.399,76.399,10183.0
2020-07-02 14:00:00,81.65,81.7,81.58,81.64,8675.0,76.4178,76.4646,76.3523,76.4084,8675.0
2020-07-02 14:10:00,81.64,81.67,81.6,81.65,6226.0,76.4084,76.4365,76.371,76.4178,6226.0
2020-07-02 14:20:00,81.66,81.79,81.64,81.79,12473.0,76.4271,76.5488,76.4084,76.5488,12473.0
2020-07-02 14:30:00,81.81,81.84,81.74,81.79,9551.0,76.5675,76.5956,76.502,76.5488,9551.0
2020-07-02 14:40:00,81.8,81.82,81.74,81.8,9135.0,76.5582,76.5769,76.502,76.5582,9135.0
2020-07-02 14:50:00,81.79,81.83,81.72,81.77,9177.0,76.5488,76.5862,76.4833,76.5301,9177.0
2020-07-02 15:00:00,81.77,81.8,81.6,81.63,10052.0,76.5301,76.5582,76.371,76.399,10052.0
2020-07-02 15:10:00,81.63,81.65,81.54,81.54,10535.0,76.399,76.4178,76.3148,76.3148,10535.0
2020-07-02 15:20:00,81.54,81.57,81.41,81.46,11876.0,76.3148,76.3429,76.1931,76.2399,11876.0
2020-07-02 15:30:00,81.45,81.53,81.43,81.48,17949.0,76.2306,76.3055,76.2119,76.2587,17949.0
2020-07-02 15:40:00,81.48,81.5,81.34,81.48,27327.0,76.2587,76.2774,76.1276,76.2587,27327.0
2020-07-02 15:50:00,81.5,81.72,80.73,81.27,187812.0,76.2774,76.4833,75.5567,76.0621,187812.0
2020-07-06 09:30:00,82.1,82.44,81.87,81.94,18017.0,76.8389,77.1571,76.6237,76.6892,18017.0
2020-07-06 09:40:00,81.94,81.95,81.57,81.67,11264.0,76.6892,76.6985,76.3429,76.4365,11264.0
2020-07-06 09:50:00,81.79,81.79,81.6,81.6,9840.0,76.5488,76.5488,76.371,76.371,9840.0
2020-07-06 10:00:00,81.62,81.87,81.38,81.38,17888.0,76.3897,76.6237,76.1651,76.1651,17888.0
2020-07-06 10:10:00,81.4,81.49,81.31,81.37,9763.0,76.1838,76.268,76.0996,76.1557,9763.0
2020-07-06 10:20:00,81.39,81.44,81.25,81.4,15138.0,76.1744,76.2212,76.0434,76.1838,15138.0
2020-07-06 10:30:00,81.37,81.37,81.13,81.26,10324.0,76.1557,76.1557,75.9311,76.0528,10324.0
2020-07-06 10:40:00,81.29,81.51,81.28,81.5,9016.0,76.0808,76.2867,76.0715,76.2774,9016.0
2020-07-06 10:50:00,81.51,81.6,81.46,81.52,17703.0,76.2867,76.371,76.2399,76.2961,17703.0
2020-07-06 11:00:00,81.54,81.6,81.49,81.57,19251.0,76.3148,76.371,76.268,76.3429,19251.0
2020-07-06 11:10:00,81.58,81.6,81.37,81.48,29854.0,76.3523,76.371,76.1557,76.2587,29854.0
2020-07-06 11:20:00,81.48,81.49,81.32,81.34,11829.0,76.2587,76.268,76.1089,76.1276,11829.0
2020-07-06 11:30:00,81.34,81.34,81.19,81.24,16820.0,76.1276,76.1276,75.9872,76.034,16820.0
2020-07-06 11:40:00,81.24,81.37,81.23,81.37,10020.0,76.034,76.1557,76.0247,76.1557,10020.0
2020-07-06 11:50:00,81.35,81.35,81.16,81.17,7809.0,76.137,76.137,75.9592,75.9685,7809.0
2020-07-06 12:00:00,81.22,81.28,81.21,81.26,5770.0,76.0153,76.0715,76.006,76.0528,5770.0
2020-07-06 12:10:00,81.27,81.32,81.22,81.29,9517.0,76.0621,76.1089,76.0153,76.0808,9517.0
2020-07-06 12:20:00,81.29,81.31,81.15,81.16,8236.0,76.0808,76.0996,75.9498,75.9592,8236.0
2020-07-06 12:30:00,81.16,81.19,81.11,81.18,6025.0,75.9592,75.9872,75.9124,75.9779,6025.0
2020-07-06 12:40:00,81.17,81.19,81.11,81.17,6584.0,75.9685,75.9872,75.9124,75.9685,6584.0
2020-07-06 12:50:00,81.17,81.19,81.14,81.19,8997.0,75.9685,75.9872,75.9404,75.9872,8997.0
2020-07-06 13:00:00,81.2,81.22,81.1,81.12,11265.0,75.9966,76.0153,75.903,75.9217,11265.0
2020-07-06 13:10:00,81.12,81.16,81.06,81.06,8775.0,75.9217,75.9592,75.8656,75.8656,8775.0
2020-07-06 13:20:00,81.08,81.19,81.07,81.18,17616.0,75.8843,75.9872,75.8749,75.9779,17616.0
2020-07-06 13:30:00,81.18,81.26,81.18,81.21,9303.0,75.9779,76.0528,75.9779,76.006,9303.0
2020-07-06 13:40:00,81.21,81.25,81.18,81.25,8014.0,76.006,76.0434,75.9779,76.0434,8014.0
2020-07-06 13:50:00,81.27,81.38,81.25,81.34,11914.0,76.0621,76.1651,76.0434,76.1276,11914.0
2020-07-06 14:00:00,81.34,81.35,81.17,81.18,18578.0,76.1276,76.137,75.9685,75.9779,18578.0
2020-07-06 14:10:00,81.16,81.2,81.08,81.12,30835.0,75.9592,75.9966,75.8843,75.9217,30835.0
2020-07-06 14:20:00,81.11,81.26,81.09,81.26,75932.0,75.9124,76.0528,75.8937,76.0528,75932.0
2020-07-06 14:30:00,81.28,81.55,81.24,81.49,66837.0,76.0715,76.3242,76.034,76.268,66837.0
2020-07-06 14:40:00,81.52,81.52,81.26,81.28,16186.0,76.2961,76.2961,76.0528,76.0715,16186.0
2020-07-06 14:50:00,81.29,81.29,81.14,81.16,8781.0,76.0808,76.0808,75.9404,75.9592,8781.0
2020-07-06 15:00:00,81.13,81.49,81.13,81.49,18993.0,75.9311,76.268,75.9311,76.268,18993.0
2020-07-06 15:10:00,81.48,81.53,81.36,81.5,23270.0,76.2587,76.3055,76.1463,76.2774,23270.0
2020-07-06 15:20:00,81.5,81.66,81.44,81.64,33416.0,76.2774,76.4271,76.2212,76.4084,33416.0
2020-07-06 15:30:00,81.62,81.71,81.45,81.66,45813.0,76.3897,76.4739,76.2306,76.4271,45813.0
2020-07-06 15:40:00,81.67,81.87,81.6,81.76,59787.0,76.4365,76.6237,76.371,76.5207,59787.0
2020-07-06 15:50:00,81.73,81.76,81.33,81.58,154355.0,76.4926,76.5207,76.1183,76.3523,154355.0
2020-07-07 09:30:00,81.35,81.52,81.07,81.49,30249.0,76.137,76.2961,75.8749,76.268,30249.0
2020-07-07 09:40:00,81.51,81.76,81.45,81.61,7622.0,76.2867,76.5207,76.2306,76.3803,7622.0
2020-07-07 09:50:00,81.57,81.65,81.51,81.64,8944.0,76.3429,76.4178,76.2867,76.4084,8944.0
2020-07-07 10:00:00,81.65,81.85,81.61,81.7,10793.0,76.4178,76.605,76.3803,76.4646,10793.0
2020-07-07 10:10:00,81.64,81.76,81.5,81.61,11841.0,76.4084,76.5207,76.2774,76.3803,11841.0
2020-07-07 10:20:00,81.6,81.64,81.44,81.51,7333.0,76.371,76.4084,76.2212,76.2867,7333.0
2020-07-07 10:30:00,81.55,81.55,81.34,81.41,6565.0,76.3242,76.3242,76.1276,76.1931,6565.0
2020-07-07 10:40:00,81.37,81.39,81.19,81.22,13427.0,76.1557,76.1744,75.9872,76.0153,13427.0
2020-07-07 10:50:00,81.22,81.28,81.09,81.09,10488.0,76.0153,76.0715,75.8937,75.8937,10488.0
2020-07-07 11:00:00,81.11,81.22,81.06,81.19,8815.0,75.9124,76.0153,75.8656,75.9872,8815.0
2020-07-07 11:10:00,81.2,81.49,81.19,81.45,10145.0,75.9966,76.268,75.9872,76.2306,10145.0
2020-07-07 11:20:00,81.45,81.54,81.37,81.44,15064.0,76.2306,76.3148,76.1557,76.2212,15064.0
2020-07-07 11:30:00,81.45,81.51,81.37,81.51,8856.0,76.2306,76.2867,76.1557,76.2867,8856.0
2020-07-07 11:40:00,81.47,81.54,81.44,81.48,12755.0,76.2493,76.3148,76.2212,76.2587,12755.0
2020-07-07 11:50:00,81.48,81.53,81.43,81.49,7792.0,76.2587,76.3055,76.2119,76.268,7792.0
2020-07-07 12:00:00,81.48,81.51,81.4,81.42,9922.0,76.2587,76.2867,76.1838,76.2025,9922.0
2020-07-07 12:10:00,81.39,81.5,81.37,81.5,6733.0,76.1744,76.2774,76.1557,76.2774,6733.0
2020-07-07 12:20:00,81.5,81.54,81.45,81.45,10702.0,76.2774,76.3148,76.2306,76.2306,10702.0
2020-07-07 12:30:00,81.45,81.45,81.35,81.35,6495.0,76.2306,76.2306,76.137,76.137,6495.0
2020-07-07 12:40:00,81.36,81.4,81.3,81.34,8446.0,76.1463,76.1838,76.0902,76.1276,8446.0
2020-07-07 12:50:00,81.35,81.44,81.33,81.39,4836.0,76.137,76.2212,76.1183,76.1744,4836.0
2020-07-07 13:00:00,81.39,81.45,81.33,81.41,6827.0,76.1744,76.2306,76.1183,76.1931,6827.0
2020-07-07 13:10:00,81.41,81.48,81.39,81.46,7195.0,76.1931,76.2587,76.1744,76.2399,7195.0
2020-07-07 13:20:00,81.45,81.56,81.42,81.56,8958.0,76.2306,76.3335,76.2025,76.3335,8958.0
2020-07-07 13:30:00,81.52,81.52,81.42,81.47,5552.0,76.2961,76.2961,76.2025,76.2493,5552.0
2020-07-07 13:40:00,81.46,81.46,81.33,81.44,11506.0,76.2399,76.2399,76.1183,76.2212,11506.0
2020-07-07 13:50:00,81.44,81.51,81.4,81.48,7457.0,76.2212,76.2867,76.1838,76.2587,7457.0
2020-07-07 14:00:00,81.49,81.5,81.44,81.46,8822.0,76.268,76.2774,76.2212,76.2399,8822.0
2020-07-07 14:10:00,81.46,81.6,81.46,81.55,16587.0,76.2399,76.371,76.2399,76.3242,16587.0
2020-07-07 14:20:00,81.57,81.69,81.56,81.66,18318.0,76.3429,76.4552,76.3335,76.4271,18318.0
2020-07-07 14:30:00,81.66,81.66,81.5,81.58,12241.0,76.4271,76.4271,76.2774,76.3523,12241.0
2020-07-07 14:40:00,81.6,81.63,81.53,81.56,11501.0,76.371,76.399,76.3055,76.3335,11501.0
2020-07-07 14:50:00,81.58,81.58,81.42,81.49,10036.0,76.3523,76.3523,76.2025,76.268,10036.0
2020-07-07 15:00:00,81.49,81.54,81.43,81.5,13669.0,76.268,76.3148,76.2119,76.2774,13669.0
2020-07-07 15:10:00,81.5,81.67,81.5,81.61,16215.0,76.2774,76.4365,76.2774,76.3803,16215.0
2020-07-07 15:20:00,81.61,81.64,81.43,81.44,21426.0,76.3803,76.4084,76.2119,76.2212,21426.0
2020-07-07 15:30:00,81.44,81.45,81.23,81.24,30790.0,76.2212,76.2306,76.0247,76.034,30790.0
2020-07-07 15:40:00,81.23,81.23,80.94,80.98,56989.0,76.0247,76.0247,75.7533,75.7907,56989.0
2020-07-07 15:50:00,80.99,81.04,80.76,80.89,116256.0,75.8001,75.8469,75.5848,75.7065,116256.0
2020-07-08 09:30:00,80.65,80.68,80.37,80.51,20475.0,75.4818,75.5099,75.2198,75.3508,20475.0
2020-07-08 09:40:00,80.49,80.68,80.42,80.68,27403.0,75.3321,75.5099,75.2666,75.5099,27403.0
2020-07-08 09:50:00,80.64,80.78,80.6,80.73,7849.0,75.4725,75.6035,75.4351,75.5567,7849.0
2020-07-08 10:00:00,80.69,80.78,80.64,80.66,7988.0,75.5193,75.6035,75.4725,75.4912,7988.0
2020-07-08 10:10:00,80.7,80.76,80.56,80.65,8362.0,75.5286,75.5848,75.3976,75.4818,8362.0
2020-07-08 10:20:00,80.63,80.76,80.62,80.66,5387.0,75.4631,75.5848,75.4538,75.4912,5387.0
2020-07-08 10:30:00,80.69,80.69,80.42,80.49,17043.0,75.5193,75.5193,75.2666,75.3321,17043.0
2020-07-08 10:40:00,80.5,80.54,80.32,80.38,5290.0,75.3415,75.3789,75.173,75.2291,5290.0
2020-07-08 10:50:00,80.4,80.5,80.3,80.34,9171.0,75.2479,75.3415,75.1543,75.1917,9171.0
2020-07-08 11:00:00,80.34,80.35,80.23,80.27,15029.0,75.1917,75.2011,75.0888,75.1262,15029.0
2020-07-08 11:10:00,80.26,80.36,80.14,80.16,10447.0,75.1168,75.2104,75.0045,75.0232,10447.0
2020-07-08 11:20:00,80.18,80.24,80.04,80.23,12603.0,75.042,75.0981,74.9109,75.0888,12603.0
2020-07-08 11:30:00,80.23,80.29,80.17,80.28,8210.0,75.0888,75.1449,75.0326,75.1356,8210.0
2020-07-08 11:40:00,80.28,80.39,80.27,80.32,6294.0,75.1356,75.2385,75.1262,75.173,6294.0
2020-07-08 11:50:00,80.33,80.34,80.13,80.13,8046.0,75.1824,75.1917,74.9952,74.9952,8046.0
2020-07-08 12:00:00,80.14,80.2,80.09,80.11,20835.0,75.0045,75.0607,74.9577,74.9765,20835.0
2020-07-08 12:10:00,80.12,80.15,80.07,80.15,20320.0,74.9858,75.0139,74.939,75.0139,20320.0
2020-07-08 12:20:00,80.16,80.26,80.15,80.25,7938.0,75.0232,75.1168,75.0139,75.1075,7938.0
2020-07-08 12:30:00,80.25,80.28,80.06,80.06,13485.0,75.1075,75.1356,74.9297,74.9297,13485.0
2020-07-08 12:40:00,80.06,80.13,80.06,80.1,14170.0,74.9297,74.9952,74.9297,74.9671,14170.0
2020-07-08 12:50:00,80.1,80.12,80.04,80.12,14722.0,74.9671,74.9858,74.9109,74.9858,14722.0
2020-07-08 13:00:00,80.13,80.14,80.09,80.12,8715.0,74.9952,75.0045,74.9577,74.9858,8715.0
2020-07-08 13:10:00,80.11,80.11,79.97,79.98,13286.0,74.9765,74.9765,74.8454,74.8548,13286.0
2020-07-08 13:20:00,79.99,80.01,79.82,79.93,15493.0,74.8641,74.8829,74.705,74.808,15493.0
2020-07-08 13:30:00,79.93,80.05,79.93,80.05,7501.0,74.808,74.9203,74.808,74.9203,7501.0
2020-07-08 13:40:00,80.03,80.03,79.96,80.03,7574.0,74.9016,74.9016,74.8361,74.9016,7574.0
2020-07-08 13:50:00,80.01,80.06,79.97,79.99,8614.0,74.8829,74.9297,74.8454,74.8641,8614.0
2020-07-08 14:00:00,80.0,80.07,79.89,79.95,13437.0,74.8735,74.939,74.7705,74.8267,13437.0
2020-07-08 14:10:00,79.93,80.02,79.92,80.02,8971.0,74.808,74.8922,74.7986,74.8922,8971.0
2020-07-08 14:20:00,80.02,80.07,79.94,79.98,23715.0,74.8922,74.939,74.8173,74.8548,23715.0
2020-07-08 14:30:00,79.98,80.0,79.88,79.96,11622.0,74.8548,74.8735,74.7612,74.8361,11622.0
2020-07-08 14:40:00,79.98,79.98,79.87,79.91,9063.0,74.8548,74.8548,74.7518,74.7893,9063.0
2020-07-08 14:50:00,79.92,80.02,79.88,79.95,11538.0,74.7986,74.8922,74.7612,74.8267,11538.0
2020-07-08 15:00:00,79.94,80.03,79.91,80.02,17375.0,74.8173,74.9016,74.7893,74.8922,17375.0
2020-07-08 15:10:00,80.04,80.13,80.04,80.06,21347.0,74.9109,74.9952,74.9109,74.9297,21347.0
2020-07-08 15:20:00,80.06,80.24,80.06,80.15,26863.0,74.9297,75.0981,74.9297,75.0139,26863.0
2020-07-08 15:30:00,80.16,80.24,80.14,80.15,22887.0,75.0232,75.0981,75.0045,75.0139,22887.0
2020-07-08 15:40:00,80.16,80.16,80.03,80.04,35016.0,75.0232,75.0232,74.9016,74.9109,35016.0
2020-07-08 15:50:00,80.02,80.21,79.95,80.0,171686.0,74.8922,75.07,74.8267,74.8735,171686.0
2020-07-09 09:30:00,79.69,80.46,79.53,80.2,69494.0,74.5834,75.304,74.4336,75.0607,69494.0
2020-07-09 09:40:00,80.15,80.2,79.84,79.89,23929.0,75.0139,75.0607,74.7238,74.7705,23929.0
2020-07-09 09:50:00,79.88,79.93,79.62,79.72,21031.0,74.7612,74.808,74.5179,74.6114,21031.0
2020-07-09 10:00:00,79.7,79.94,79.7,79.87,23332.0,74.5927,74.8173,74.5927,74.7518,23332.0
2020-07-09 10:10:00,79.84,79.88,79.47,79.5,16541.0,74.7238,74.7612,74.3775,74.4055,16541.0
2020-07-09 10:20:00,79.46,79.63,79.42,79.6,10121.0,74.3681,74.5272,74.3307,74.4991,10121.0
2020-07-09 10:30:00,79.6,79.73,79.43,79.43,21709.0,74.4991,74.6208,74.34,74.34,21709.0
2020-07-09 10:40:00,79.43,79.45,79.29,79.29,19055.0,74.34,74.3587,74.209,74.209,19055.0
2020-07-09 10:50:00,79.28,79.34,79.07,79.12,19698.0,74.1996,74.2558,74.0031,74.0499,19698.0
2020-07-09 11:00:00,79.12,79.3,78.98,79.28,30090.0,74.0499,74.2184,73.9189,74.1996,30090.0
2020-07-09 11:10:00,79.28,79.36,79.05,79.05,29706.0,74.1996,74.2745,73.9844,73.9844,29706.0
2020-07-09 11:20:00,79.04,79.11,78.8,78.87,16204.0,73.975,74.0405,73.7504,73.8159,16204.0
2020-07-09 11:30:00,78.89,79.09,78.86,79.02,10428.0,73.8346,74.0218,73.8066,73.9563,10428.0
2020-07-09 11:40:00,79.04,79.16,78.85,79.16,13255.0,73.975,74.0873,73.7972,74.0873,13255.0
2020-07-09 11:50:00,79.11,79.25,79.02,79.23,11883.0,74.0405,74.1716,73.9563,74.1528,11883.0
2020-07-09 12:00:00,79.26,79.52,79.23,79.48,10075.0,74.1809,74.4243,74.1528,74.3868,10075.0
2020-07-09 12:10:00,79.5,79.52,79.41,79.47,13562.0,74.4055,74.4243,74.3213,74.3775,13562.0
2020-07-09 12:20:00,79.46,79.53,79.4,79.41,14705.0,74.3681,74.4336,74.3119,74.3213,14705.0
2020-07-09 12:30:00,79.44,79.49,79.33,79.37,10441.0,74.3494,74.3962,74.2464,74.2839,10441.0
2020-07-09 12:40:00,79.4,79.55,79.4,79.55,13318.0,74.3119,74.4523,74.3119,74.4523,13318.0
2020-07-09 12:50:00,79.54,79.58,79.42,79.56,17324.0,74.443,74.4804,74.3307,74.4617,17324.0
2020-07-09 13:00:00,79.55,79.62,79.5,79.59,38797.0,74.4523,74.5179,74.4055,74.4898,38797.0
2020-07-09 13:10:00,79.6,79.66,79.56,79.59,10305.0,74.4991,74.5553,74.4617,74.4898,10305.0
2020-07-09 13:20:00,79.59,79.62,79.55,79.59,13312.0,74.4898,74.5179,74.4523,74.4898,13312.0
2020-07-09 13:30:00,79.61,79.83,79.61,79.82,22836.0,74.5085,74.7144,74.5085,74.705,22836.0
2020-07-09 13:40:00,79.82,79.86,79.64,79.67,21710.0,74.705,74.7425,74.5366,74.5646,21710.0
2020-07-09 13:50:00,79.67,79.68,79.52,79.56,11860.0,74.5646,74.574,74.4243,74.4617,11860.0
2020-07-09 14:00:00,79.56,79.72,79.52,79.69,9427.0,74.4617,74.6114,74.4243,74.5834,9427.0
2020-07-09 14:10:00,79.69,79.95,79.68,79.95,13575.0,74.5834,74.8267,74.574,74.8267,13575.0
2020-07-09 14:20:00,79.94,79.99,79.88,79.95,17069.0,74.8173,74.8641,74.7612,74.8267,17069.0
2020-07-09 14:30:00,79.96,80.01,79.89,79.98,21745.0,74.8361,74.8829,74.7705,74.8548,21745.0
2020-07-09 14:40:00,79.99,80.13,79.94,80.12,18284.0,74.8641,74.9952,74.8173,74.9858,18284.0
2020-07-09 14:50:00,80.12,80.31,80.05,80.3,39741.0,74.9858,75.1636,74.9203,75.1543,39741.0
2020-07-09 15:00:00,80.29,80.33,80.23,80.25,33320.0,75.1449,75.1824,75.0888,75.1075,33320.0
2020-07-09 15:10:00,80.26,80.5,80.22,80.4,62704.0,75.1168,75.3415,75.0794,75.2479,62704.0
2020-07-09 15:20:00,80.4,80.43,80.25,80.26,41840.0,75.2479,75.2759,75.1075,75.1168,41840.0
2020-07-09 15:30:00,80.26,80.36,80.23,80.34,88050.0,75.1168,75.2104,75.0888,75.1917,88050.0
2020-07-09 15:40:00,80.34,80.76,80.3,80.73,96763.0,75.1917,75.5848,75.1543,75.5567,96763.0
2020-07-09 15:50:00,80.72,80.72,80.33,80.53,254907.0,75.5474,75.5474,75.1824,75.3695,254907.0
2020-07-10 09:30:00,80.3,81.2,80.3,81.19,40819.0,75.1543,75.9966,75.1543,75.9872,40819.0
2020-07-10 09:40:00,81.2,81.47,81.19,81.27,15053.0,75.9966,76.2493,75.9872,76.0621,15053.0
2020-07-10 09:50:00,81.23,81.23,80.67,80.68,9950.0,76.0247,76.0247,75.5006,75.5099,9950.0
2020-07-10 10:00:00,80.68,80.69,80.29,80.41,13225.0,75.5099,75.5193,75.1449,75.2572,13225.0
2020-07-10 10:10:00,80.43,80.76,80.43,80.72,13314.0,75.2759,75.5848,75.2759,75.5474,13314.0
2020-07-10 10:20:00,80.69,80.95,80.67,80.91,14556.0,75.5193,75.7626,75.5006,75.7252,14556.0
2020-07-10 10:30:00,80.91,81.19,80.91,81.08,33281.0,75.7252,75.9872,75.7252,75.8843,33281.0
2020-07-10 10:40:00,81.07,81.26,81.07,81.12,18565.0,75.8749,76.0528,75.8749,75.9217,18565.0
2020-07-10 10:50:00,81.12,81.18,80.87,81.06,15537.0,75.9217,75.9779,75.6877,75.8656,15537.0
2020-07-10 11:00:00,81.05,81.15,80.9,81.15,29922.0,75.8562,75.9498,75.7158,75.9498,29922.0
2020-07-10 11:10:00,81.15,81.23,81.15,81.18,16664.0,75.9498,76.0247,75.9498,75.9779,16664.0
2020-07-10 11:20:00,81.18,81.22,81.07,81.1,15065.0,75.9779,76.0153,75.8749,75.903,15065.0
2020-07-10 11:30:00,81.08,81.26,81.04,81.24,16471.0,75.8843,76.0528,75.8469,76.034,16471.0
2020-07-10 11:40:00,81.24,81.55,81.24,81.3,34504.0,76.034,76.3242,76.034,76.0902,34504.0
2020-07-10 11:50:00,81.3,81.4,81.27,81.38,13573.0,76.0902,76.1838,76.0621,76.1651,13573.0
2020-07-10 12:00:00,81.37,81.55,81.35,81.55,9580.0,76.1557,76.3242,76.137,76.3242,9580.0
2020-07-10 12:10:00,81.55,81.72,81.55,81.67,21732.0,76.3242,76.4833,76.3242,76.4365,21732.0
2020-07-10 12:20:00,81.67,81.67,81.41,81.43,12663.0,76.4365,76.4365,76.1931,76.2119,12663.0
2020-07-10 12:30:00,81.39,81.56,81.38,81.53,16109.0,76.1744,76.3335,76.1651,76.3055,16109.0
2020-07-10 12:40:00,81.53,81.61,81.41,81.59,13490.0,76.3055,76.3803,76.1931,76.3616,13490.0
2020-07-10 12:50:00,81.58,81.73,81.58,81.69,10664.0,76.3523,76.4926,76.3523,76.4552,10664.0
2020-07-10 13:00:00,81.68,81.68,81.58,81.58,5058.0,76.4458,76.4458,76.3523,76.3523,5058.0
2020-07-10 13:10:00,81.58,81.59,81.43,81.44,9995.0,76.3523,76.3616,76.2119,76.2212,9995.0
2020-07-10 13:20:00,81.44,81.57,81.43,81.52,7332.0,76.2212,76.3429,76.2119,76.2961,7332.0
2020-07-10 13:30:00,81.54,81.56,81.43,81.44,12653.0,76.3148,76.3335,76.2119,76.2212,12653.0
2020-07-10 13:40:00,81.42,81.87,81.42,81.86,20927.0,76.2025,76.6237,76.2025,76.6143,20927.0
2020-07-10 13:50:00,81.87,82.03,81.85,81.86,52010.0,76.6237,76.7734,76.605,76.6143,52010.0
2020-07-10 14:00:00,81.86,82.05,81.76,81.94,32335.0,76.6143,76.7921,76.5207,76.6892,32335.0
2020-07-10 14:10:00,81.91,81.95,81.78,81.81,6465.0,76.6611,76.6985,76.5394,76.5675,6465.0
2020-07-10 14:20:00,81.82,81.87,81.78,81.81,10934.0,76.5769,76.6237,76.5394,76.5675,10934.0
2020-07-10 14:30:00,81.8,81.92,81.79,81.89,9564.0,76.5582,76.6705,76.5488,76.6424,9564.0
2020-07-10 14:40:00,81.89,81.94,81.84,81.84,9244.0,76.6424,76.6892,76.5956,76.5956,9244.0
2020-07-10 14:50:00,81.83,81.83,81.74,81.79,11217.0,76.5862,76.5862,76.502,76.5488,11217.0
2020-07-10 15:00:00,81.78,81.82,81.72,81.82,16364.0,76.5394,76.5769,76.4833,76.5769,16364.0
2020-07-10 15:10:00,81.82,81.89,81.77,81.85,14255.0,76.5769,76.6424,76.5301,76.605,14255.0
2020-07-10 15:20:00,81.85,81.86,81.75,81.77,14382.0,76.605,76.6143,76.5114,76.5301,14382.0
2020-07-10 15:30:00,81.77,81.89,81.7,81.8,42816.0,76.5301,76.6424,76.4646,76.5582,42816.0
2020-07-10 15:40:00,81.8,81.85,81.61,81.81,33225.0,76.5582,76.605,76.3803,76.5675,33225.0
2020-07-10 15:50:00,81.86,81.88,81.75,81.8,81172.0,76.6143,76.633,76.5114,76.5582,81172.0
2020-07-13 09:30:00,82.22,82.4,82.0,82.15,27688.0,76.9512,77.1197,76.7453,76.8857,27688.0
2020-07-13 09:40:00,82.13,82.15,81.84,82.09,18318.0,76.867,76.8857,76.5956,76.8296,18318.0
2020-07-13 09:50:00,82.06,82.1,81.95,82.01,7943.0,76.8015,76.8389,76.6985,76.7547,7943.0
2020-07-13 10:00:00,82.02,82.34,81.95,82.32,9363.0,76.7641,77.0636,76.6985,77.0448,9363.0
2020-07-13 10:10:00,82.34,82.37,82.22,82.36,12727.0,77.0636,77.0916,76.9512,77.0823,12727.0
2020-07-13 10:20:00,82.38,82.48,82.36,82.46,8512.0,77.101,77.1946,77.0823,77.1759,8512.0
2020-07-13 10:30:00,82.46,82.58,82.42,82.48,12233.0,77.1759,77.2882,77.1384,77.1946,12233.0
2020-07-13 10:40:00,82.47,82.56,82.34,82.56,19364.0,77.1852,77.2695,77.0636,77.2695,19364.0
2020-07-13 10:50:00,82.56,82.59,82.44,82.58,12525.0,77.2695,77.2975,77.1571,77.2882,12525.0
2020-07-13 11:00:00,82.57,82.73,82.57,82.63,16460.0,77.2788,77.4286,77.2788,77.335,16460.0
2020-07-13 11:10:00,82.61,82.65,82.52,82.65,10931.0,77.3162,77.3537,77.232,77.3537,10931.0
2020-07-13 11:20:00,82.65,82.65,82.49,82.6,8572.0,77.3537,77.3537,77.2039,77.3069,8572.0
2020-07-13 11:30:00,82.6,82.7,82.52,82.58,8600.0,77.3069,77.4005,77.232,77.2882,8600.0
2020-07-13 11:40:00,82.58,82.61,82.44,82.49,16058.0,77.2882,77.3162,77.1571,77.2039,16058.0
2020-07-13 11:50:00,82.49,82.5,82.42,82.49,7215.0,77.2039,77.2133,77.1384,77.2039,7215.0
2020-07-13 12:00:00,82.5,82.51,82.43,82.49,6897.0,77.2133,77.2227,77.1478,77.2039,6897.0
2020-07-13 12:10:00,82.48,82.48,82.33,82.4,7655.0,77.1946,77.1946,77.0542,77.1197,7655.0
2020-07-13 12:20:00,82.39,82.52,82.34,82.48,12043.0,77.1103,77.232,77.0636,77.1946,12043.0
2020-07-13 12:30:00,82.45,82.62,82.45,82.62,15181.0,77.1665,77.3256,77.1665,77.3256,15181.0
2020-07-13 12:40:00,82.61,82.67,82.49,82.57,12198.0,77.3162,77.3724,77.2039,77.2788,12198.0
2020-07-13 12:50:00,82.57,82.64,82.54,82.64,9023.0,77.2788,77.3443,77.2507,77.3443,9023.0
2020-07-13 13:00:00,82.66,82.72,82.65,82.67,9247.0,77.363,77.4192,77.3537,77.3724,9247.0
2020-07-13 13:10:00,82.68,82.85,82.67,82.82,9191.0,77.3818,77.5409,77.3724,77.5128,9191.0
2020-07-13 13:20:00,82.81,82.82,82.67,82.7,12801.0,77.5034,77.5128,77.3724,77.4005,12801.0
2020-07-13 13:30:00,82.73,82.84,82.7,82.77,12214.0,77.4286,77.5315,77.4005,77.466,12214.0
2020-07-13 13:40:00,82.76,82.76,82.67,82.67,10761.0,77.4566,77.4566,77.3724,77.3724,10761.0
2020-07-13 13:50:00,82.69,82.83,82.69,82.79,13963.0,77.3911,77.5222,77.3911,77.4847,13963.0
2020-07-13 14:00:00,82.79,82.82,82.69,82.7,19734.0,77.4847,77.5128,77.3911,77.4005,19734.0
2020-07-13 14:10:00,82.72,82.76,82.65,82.74,14840.0,77.4192,77.4566,77.3537,77.4379,14840.0
2020-07-13 14:20:00,82.72,82.78,82.64,82.69,20980.0,77.4192,77.4754,77.3443,77.3911,20980.0
2020-07-13 14:30:00,82.7,82.74,82.6,82.71,11015.0,77.4005,77.4379,77.3069,77.4098,11015.0
2020-07-13 14:40:00,82.73,82.76,82.64,82.73,13095.0,77.4286,77.4566,77.3443,77.4286,13095.0
2020-07-13 14:50:00,82.73,82.81,82.67,82.7,10137.0,77.4286,77.5034,77.3724,77.4005,10137.0
2020-07-13 15:00:00,82.74,82.74,82.29,82.31,15361.0,77.4379,77.4379,77.0168,77.0355,15361.0
2020-07-13 15:10:00,82.27,82.37,82.13,82.15,18124.0,76.998,77.0916,76.867,76.8857,18124.0
2020-07-13 15:20:00,82.18,82.32,82.11,82.14,24879.0,76.9138,77.0448,76.8483,76.8764,24879.0
2020-07-13 15:30:00,82.11,82.15,81.77,81.84,24592.0,76.8483,76.8857,76.5301,76.5956,24592.0
2020-07-13 15:40:00,81.82,82.06,81.55,81.59,58670.0,76.5769,76.8015,76.3242,76.3616,58670.0
2020-07-13 15:50:00,81.5,81.89,81.44,81.69,91616.0,76.2774,76.6424,76.2212,76.4552,91616.0
2020-07-14 09:30:00,81.73,82.03,81.58,82.03,17205.0,76.4926,76.7734,76.3523,76.7734,17205.0
2020-07-14 09:40:00,81.9,82.16,81.89,82.14,5423.0,76.6517,76.8951,76.6424,76.8764,5423.0
2020-07-14 09:50:00,82.1,82.42,81.98,82.29,7969.0,76.8389,77.1384,76.7266,77.0168,7969.0
2020-07-14 10:00:00,82.29,82.49,82.28,82.4,9853.0,77.0168,77.2039,77.0074,77.1197,9853.0
2020-07-14 10:10:00,82.46,82.62,82.39,82.44,13013.0,77.1759,77.3256,77.1103,77.1571,13013.0
2020-07-14 10:20:00,82.51,82.61,82.28,82.42,8108.0,77.2227,77.3162,77.0074,77.1384,8108.0
2020-07-14 10:30:00,82.45,82.63,82.43,82.55,7502.0,77.1665,77.335,77.1478,77.2601,7502.0
2020-07-14 10:40:00,82.54,82.82,82.54,82.66,21806.0,77.2507,77.5128,77.2507,77.363,21806.0
2020-07-14 10:50:00,82.56,82.72,82.5,82.52,5771.0,77.2695,77.4192,77.2133,77.232,5771.0
2020-07-14 11:00:00,82.51,82.78,82.49,82.67,7586.0,77.2227,77.4754,77.2039,77.3724,7586.0
2020-07-14 11:10:00,82.66,82.66,82.51,82.59,5987.0,77.363,77.363,77.2227,77.2975,5987.0
2020-07-14 11:20:00,82.6,82.74,82.59,82.64,6000.0,77.3069,77.4379,77.2975,77.3443,6000.0
2020-07-14 11:30:00,82.59,82.8,82.54,82.58,13790.0,77.2975,77.4941,77.2507,77.2882,13790.0
2020-07-14 11:40:00,82.59,82.75,82.59,82.72,6262.0,77.2975,77.4473,77.2975,77.4192,6262.0
2020-07-14 11:50:00,82.7,82.79,82.64,82.67,8212.0,77.4005,77.4847,77.3443,77.3724,8212.0
2020-07-14 12:00:00,82.7,82.7,82.44,82.47,42962.0,77.4005,77.4005,77.1571,77.1852,42962.0
2020-07-14 12:10:00,82.5,82.55,82.45,82.49,17661.0,77.2133,77.2601,77.1665,77.2039,17661.0
2020-07-14 12:20:00,82.48,82.61,82.41,82.41,38534.0,77.1946,77.3162,77.1291,77.1291,38534.0
2020-07-14 12:30:00,82.41,82.46,82.3,82.33,12953.0,77.1291,77.1759,77.0261,77.0542,12953.0
2020-07-14 12:40:00,82.33,82.48,82.32,82.47,9800.0,77.0542,77.1946,77.0448,77.1852,9800.0
2020-07-14 12:50:00,82.47,82.47,82.29,82.31,9790.0,77.1852,77.1852,77.0168,77.0355,9790.0
2020-07-14 13:00:00,82.3,82.32,82.15,82.2,8701.0,77.0261,77.0448,76.8857,76.9325,8701.0
2020-07-14 13:10:00,82.17,82.23,82.12,82.17,7349.0,76.9044,76.9606,76.8576,76.9044,7349.0
2020-07-14 13:20:00,82.19,82.27,82.17,82.19,22814.0,76.9232,76.998,76.9044,76.9232,22814.0
2020-07-14 13:30:00,82.2,82.41,82.2,82.41,5806.0,76.9325,77.1291,76.9325,77.1291,5806.0
2020-07-14 13:40:00,82.44,82.47,82.36,82.42,5891.0,77.1571,77.1852,77.0823,77.1384,5891.0
2020-07-14 13:50:00,82.4,82.49,82.2,82.25,10803.0,77.1197,77.2039,76.9325,76.9793,10803.0
2020-07-14 14:00:00,82.37,82.55,82.23,82.37,8845.0,77.0916,77.2601,76.9606,77.0916,8845.0
2020-07-14 14:10:00,82.4,82.65,82.4,82.63,7983.0,77.1197,77.3537,77.1197,77.335,7983.0
2020-07-14 14:20:00,82.6,82.68,82.54,82.58,13355.0,77.3069,77.3818,77.2507,77.2882,13355.0
2020-07-14 14:30:00,82.55,82.6,82.47,82.49,6326.0,77.2601,77.3069,77.1852,77.2039,6326.0
2020-07-14 14:40:00,82.52,82.58,82.4,82.44,6660.0,77.232,77.2882,77.1197,77.1571,6660.0
2020-07-14 14:50:00,82.49,82.65,82.48,82.63,8357.0,77.2039,77.3537,77.1946,77.335,8357.0
2020-07-14 15:00:00,82.63,82.71,82.41,82.48,10018.0,77.335,77.4098,77.1291,77.1946,10018.0
2020-07-14 15:10:00,82.5,82.55,82.42,82.46,9461.0,77.2133,77.2601,77.1384,77.1759,9461.0
2020-07-14 15:20:00,82.46,82.7,82.46,82.67,12976.0,77.1759,77.4005,77.1759,77.3724,12976.0
2020-07-14 15:30:00,82.67,82.83,82.67,82.82,22430.0,77.3724,77.5222,77.3724,77.5128,22430.0
2020-07-14 15:40:00,82.81,82.97,82.79,82.94,30473.0,77.5034,77.6532,77.4847,77.6251,30473.0
2020-07-14 15:50:00,82.93,83.08,82.9,83.06,75736.0,77.6157,77.7561,77.5877,77.7374,75736.0
2020-07-15 09:30:00,83.91,84.06,83.75,83.75,25158.0,78.5329,78.6733,78.3832,78.3832,25158.0
2020-07-15 09:40:00,83.79,84.01,83.68,83.88,9553.0,78.4206,78.6265,78.3177,78.5049,9553.0
2020-07-15 09:50:00,83.9,84.26,83.86,84.03,12186.0,78.5236,78.8605,78.4861,78.6453,12186.0
2020-07-15 10:00:00,84.05,84.06,83.9,83.95,22660.0,78.664,78.6733,78.5236,78.5704,22660.0
2020-07-15 10:10:00,83.97,84.18,83.9,84.18,16875.0,78.5891,78.7856,78.5236,78.7856,16875.0
2020-07-15 10:20:00,84.19,84.34,84.18,84.34,12850.0,78.795,78.9354,78.7856,78.9354,12850.0
2020-07-15 10:30:00,84.36,84.5,84.35,84.49,17260.0,78.9541,79.0851,78.9447,79.0758,17260.0
2020-07-15 10:40:00,84.49,84.51,84.35,84.35,14071.0,79.0758,79.0945,78.9447,78.9447,14071.0
2020-07-15 10:50:00,84.35,84.38,84.26,84.34,43663.0,78.9447,78.9728,78.8605,78.9354,43663.0
2020-07-15 11:00:00,84.35,84.45,84.17,84.2,90223.0,78.9447,79.0383,78.7763,78.8044,90223.0
2020-07-15 11:10:00,84.2,84.32,84.12,84.16,19763.0,78.8044,78.9167,78.7295,78.7669,19763.0
2020-07-15 11:20:00,84.2,84.24,84.0,84.17,16246.0,78.8044,78.8418,78.6172,78.7763,16246.0
2020-07-15 11:30:00,84.2,84.25,84.08,84.09,14266.0,78.8044,78.8512,78.692,78.7014,14266.0
2020-07-15 11:40:00,84.08,84.12,83.95,83.98,17215.0,78.692,78.7295,78.5704,78.5985,17215.0
2020-07-15 11:50:00,83.96,84.07,83.81,83.81,15558.0,78.5797,78.6827,78.4394,78.4394,15558.0
2020-07-15 12:00:00,83.8,83.87,83.73,83.84,13369.0,78.43,78.4955,78.3645,78.4674,13369.0
2020-07-15 12:10:00,83.83,83.98,83.77,83.97,8629.0,78.4581,78.5985,78.4019,78.5891,8629.0
2020-07-15 12:20:00,83.97,84.02,83.87,84.02,11790.0,78.5891,78.6359,78.4955,78.6359,11790.0
2020-07-15 12:30:00,84.04,84.11,83.95,84.06,55746.0,78.6546,78.7201,78.5704,78.6733,55746.0
2020-07-15 12:40:00,84.04,84.17,83.99,84.17,28437.0,78.6546,78.7763,78.6078,78.7763,28437.0
2020-07-15 12:50:00,84.19,84.24,84.16,84.24,12216.0,78.795,78.8418,78.7669,78.8418,12216.0
2020-07-15 13:00:00,84.24,84.33,84.16,84.31,9920.0,78.8418,78.926,78.7669,78.9073,9920.0
2020-07-15 13:10:00,84.35,84.35,84.21,84.27,7135.0,78.9447,78.9447,78.8137,78.8699,7135.0
2020-07-15 13:20:00,84.28,84.4,84.28,84.4,9846.0,78.8792,78.9915,78.8792,78.9915,9846.0
2020-07-15 13:30:00,84.42,84.54,84.38,84.5,12845.0,79.0103,79.1226,78.9728,79.0851,12845.0
2020-07-15 13:40:00,84.47,84.51,84.4,84.41,14398.0,79.0571,79.0945,78.9915,79.0009,14398.0
2020-07-15 13:50:00,84.42,84.42,84.26,84.29,9891.0,79.0103,79.0103,78.8605,78.8886,9891.0
2020-07-15 14:00:00,84.23,84.45,84.22,84.28,10931.0,78.8324,79.0383,78.8231,78.8792,10931.0
2020-07-15 14:10:00,84.29,84.45,84.29,84.42,22771.0,78.8886,79.0383,78.8886,79.0103,22771.0
2020-07-15 14:20:00,84.4,84.5,84.31,84.45,26581.0,78.9915,79.0851,78.9073,79.0383,26581.0
2020-07-15 14:30:00,84.46,84.51,84.35,84.39,15238.0,79.0477,79.0945,78.9447,78.9822,15238.0
2020-07-15 14:40:00,84.38,84.42,84.3,84.38,18108.0,78.9728,79.0103,78.898,78.9728,18108.0
2020-07-15 14:50:00,84.38,84.38,84.1,84.1,46900.0,78.9728,78.9728,78.7108,78.7108,46900.0
2020-07-15 15:00:00,84.08,84.16,83.99,84.16,28199.0,78.692,78.7669,78.6078,78.7669,28199.0
2020-07-15 15:10:00,84.14,84.24,84.05,84.19,20414.0,78.7482,78.8418,78.664,78.795,20414.0
2020-07-15 15:20:00,84.19,84.38,84.17,84.34,25527.0,78.795,78.9728,78.7763,78.9354,25527.0
2020-07-15 15:30:00,84.35,84.54,84.35,84.54,30542.0,78.9447,79.1226,78.9447,79.1226,30542.0
2020-07-15 15:40:00,84.53,84.64,84.46,84.64,50814.0,79.1132,79.2162,79.0477,79.2162,50814.0
2020-07-15 15:50:00,84.65,84.65,84.17,84.28,145267.0,79.2255,79.2255,78.7763,78.8792,145267.0
2020-07-16 09:30:00,84.1,84.49,84.03,84.46,14162.0,78.7108,79.0758,78.6453,79.0477,14162.0
2020-07-16 09:40:00,84.5,84.66,84.28,84.66,5401.0,79.0851,79.2349,78.8792,79.2349,5401.0
2020-07-16 09:50:00,84.64,84.84,84.58,84.6,6200.0,79.2162,79.4033,79.16,79.1787,6200.0
2020-07-16 10:00:00,84.59,84.85,84.56,84.74,9200.0,79.1694,79.4127,79.1413,79.3098,9200.0
2020-07-16 10:10:00,84.76,84.93,84.72,84.81,10663.0,79.3285,79.4876,79.291,79.3753,10663.0
2020-07-16 10:20:00,84.8,85.01,84.73,84.95,7458.0,79.3659,79.5625,79.3004,79.5063,7458.0
2020-07-16 10:30:00,85.0,85.01,84.85,84.87,44814.0,79.5531,79.5625,79.4127,79.4314,44814.0
2020-07-16 10:40:00,84.87,84.89,84.73,84.79,8352.0,79.4314,79.4501,79.3004,79.3566,8352.0
2020-07-16 10:50:00,84.8,84.84,84.72,84.72,4782.0,79.3659,79.4033,79.291,79.291,4782.0
2020-07-16 11:00:00,84.75,84.77,84.66,84.71,5711.0,79.3191,79.3378,79.2349,79.2817,5711.0
2020-07-16 11:10:00,84.74,84.79,84.6,84.65,5907.0,79.3098,79.3566,79.1787,79.2255,5907.0
2020-07-16 11:20:00,84.72,84.83,84.66,84.78,104907.0,79.291,79.394,79.2349,79.3472,104907.0
2020-07-16 11:30:00,84.76,84.76,84.42,84.48,5913.0,79.3285,79.3285,79.0103,79.0664,5913.0
2020-07-16 11:40:00,84.49,84.6,84.3,84.3,4492.0,79.0758,79.1787,78.898,78.898,4492.0
2020-07-16 11:50:00,84.26,84.41,84.25,84.34,4413.0,78.8605,79.0009,78.8512,78.9354,4413.0
2020-07-16 12:00:00,84.34,84.52,84.33,84.48,9009.0,78.9354,79.1039,78.926,79.0664,9009.0
2020-07-16 12:10:00,84.51,84.52,84.3,84.3,21691.0,79.0945,79.1039,78.898,78.898,21691.0
2020-07-16 12:20:00,84.29,84.39,84.25,84.34,13948.0,78.8886,78.9822,78.8512,78.9354,13948.0
2020-07-16 12:30:00,84.35,84.38,84.27,84.38,7200.0,78.9447,78.9728,78.8699,78.9728,7200.0
2020-07-16 12:40:00,84.39,84.55,84.38,84.5,12592.0,78.9822,79.1319,78.9728,79.0851,12592.0
2020-07-16 12:50:00,84.5,84.53,84.34,84.36,10285.0,79.0851,79.1132,78.9354,78.9541,10285.0
2020-07-16 13:00:00,84.38,84.48,84.34,84.37,10597.0,78.9728,79.0664,78.9354,78.9635,10597.0
2020-07-16 13:10:00,84.37,84.57,84.36,84.52,7700.0,78.9635,79.1506,78.9541,79.1039,7700.0
2020-07-16 13:20:00,84.52,84.57,84.42,84.48,8315.0,79.1039,79.1506,79.0103,79.0664,8315.0
2020-07-16 13:30:00,84.49,84.5,84.35,84.35,16189.0,79.0758,79.0851,78.9447,78.9447,16189.0
2020-07-16 13:40:00,84.35,84.4,84.32,84.38,7465.0,78.9447,78.9915,78.9167,78.9728,7465.0
2020-07-16 13:50:00,84.4,84.4,84.22,84.22,5503.0,78.9915,78.9915,78.8231,78.8231,5503.0
2020-07-16 14:00:00,84.23,84.38,84.23,84.29,8744.0,78.8324,78.9728,78.8324,78.8886,8744.0
2020-07-16 14:10:00,84.32,84.37,84.27,84.32,7162.0,78.9167,78.9635,78.8699,78.9167,7162.0
2020-07-16 14:20:00,84.33,84.37,84.22,84.32,13834.0,78.926,78.9635,78.8231,78.9167,13834.0
2020-07-16 14:30:00,84.35,84.36,84.19,84.23,31518.0,78.9447,78.9541,78.795,78.8324,31518.0
2020-07-16 14:40:00,84.25,84.38,84.12,84.12,15735.0,78.8512,78.9728,78.7295,78.7295,15735.0
2020-07-16 14:50:00,84.14,84.22,84.07,84.07,11567.0,78.7482,78.8231,78.6827,78.6827,11567.0
2020-07-16 15:00:00,84.09,84.24,84.08,84.23,15551.0,78.7014,78.8418,78.692,78.8324,15551.0
2020-07-16 15:10:00,84.19,84.43,84.19,84.42,9883.0,78.795,79.0196,78.795,79.0103,9883.0
2020-07-16 15:20:00,84.43,84.63,84.43,84.63,18990.0,79.0196,79.2068,79.0196,79.2068,18990.0
2020-07-16 15:30:00,84.62,84.76,84.52,84.75,27814.0,79.1974,79.3285,79.1039,79.3191,27814.0
2020-07-16 15:40:00,84.75,84.75,84.6,84.71,27419.0,79.3191,79.3191,79.1787,79.2817,27419.0
2020-07-16 15:50:00,84.71,84.75,84.55,84.6,69031.0,79.2817,79.3191,79.1319,79.1787,69031.0
2020-07-17 09:30:00,85.1,85.16,84.72,84.72,55464.0,79.6467,79.7028,79.291,79.291,55464.0
2020-07-17 09:40:00,84.67,84.97,84.67,84.91,3701.0,79.2442,79.525,79.2442,79.4689,3701.0
2020-07-17 09:50:00,84.91,85.03,84.67,84.8,4999.0,79.4689,79.5812,79.2442,79.3659,4999.0
2020-07-17 10:00:00,84.76,84.89,84.71,84.89,9453.0,79.3285,79.4501,79.2817,79.4501,9453.0
2020-07-17 10:10:00,84.92,84.95,84.82,84.88,6502.0,79.4782,79.5063,79.3846,79.4408,6502.0
2020-07-17 10:20:00,84.9,84.92,84.78,84.82,6332.0,79.4595,79.4782,79.3472,79.3846,6332.0
2020-07-17 10:30:00,84.81,84.95,84.73,84.91,9285.0,79.3753,79.5063,79.3004,79.4689,9285.0
2020-07-17 10:40:00,84.92,85.17,84.92,85.16,11716.0,79.4782,79.7122,79.4782,79.7028,11716.0
2020-07-17 10:50:00,85.19,85.33,85.19,85.31,7697.0,79.7309,79.8619,79.7309,79.8432,7697.0
2020-07-17 11:00:00,85.31,85.43,85.3,85.37,12679.0,79.8432,79.9555,79.8339,79.8994,12679.0
2020-07-17 11:10:00,85.34,85.39,85.19,85.19,9211.0,79.8713,79.9181,79.7309,79.7309,9211.0
2020-07-17 11:20:00,85.2,85.25,85.13,85.14,11199.0,79.7403,79.7871,79.6748,79.6841,11199.0
2020-07-17 11:30:00,85.18,85.29,85.13,85.29,19426.0,79.7216,79.8245,79.6748,79.8245,19426.0
2020-07-17 11:40:00,85.29,85.39,85.29,85.39,8609.0,79.8245,79.9181,79.8245,79.9181,8609.0
2020-07-17 11:50:00,85.38,85.59,85.36,85.56,9873.0,79.9087,80.1053,79.89,80.0772,9873.0
2020-07-17 12:00:00,85.56,85.65,85.55,85.64,5400.0,80.0772,80.1614,80.0678,80.1521,5400.0
2020-07-17 12:10:00,85.62,85.72,85.59,85.7,7500.0,80.1334,80.227,80.1053,80.2082,7500.0
2020-07-17 12:20:00,85.7,85.84,85.69,85.81,7365.0,80.2082,80.3393,80.1989,80.3112,7365.0
2020-07-17 12:30:00,85.81,85.89,85.75,85.8,14471.0,80.3112,80.3861,80.255,80.3018,14471.0
2020-07-17 12:40:00,85.8,85.84,85.74,85.83,11866.0,80.3018,80.3393,80.2457,80.3299,11866.0
2020-07-17 12:50:00,85.85,85.91,85.83,85.84,16917.0,80.3486,80.4048,80.3299,80.3393,16917.0
2020-07-17 13:00:00,85.82,86.03,85.81,86.03,22164.0,80.3205,80.5171,80.3112,80.5171,22164.0
2020-07-17 13:10:00,86.07,86.15,86.01,86.03,21437.0,80.5545,80.6294,80.4984,80.5171,21437.0
2020-07-17 13:20:00,86.02,86.19,86.0,86.14,11276.0,80.5077,80.6668,80.489,80.62,11276.0
2020-07-17 13:30:00,86.15,86.2,86.11,86.14,22309.0,80.6294,80.6762,80.592,80.62,22309.0
2020-07-17 13:40:00,86.15,86.39,86.15,86.38,21714.0,80.6294,80.854,80.6294,80.8447,21714.0
2020-07-17 13:50:00,86.37,86.44,86.32,86.44,19675.0,80.8353,80.9008,80.7885,80.9008,19675.0
2020-07-17 14:00:00,86.44,86.56,86.42,86.51,18508.0,80.9008,81.0131,80.8821,80.9663,18508.0
2020-07-17 14:10:00,86.51,86.67,86.51,86.61,10662.0,80.9663,81.1161,80.9663,81.0599,10662.0
2020-07-17 14:20:00,86.62,86.7,86.6,86.65,10554.0,81.0693,81.1442,81.0506,81.0974,10554.0
2020-07-17 14:30:00,86.65,86.7,86.55,86.58,16030.0,81.0974,81.1442,81.0038,81.0318,16030.0
2020-07-17 14:40:00,86.58,86.72,86.58,86.68,46339.0,81.0318,81.1629,81.0318,81.1254,46339.0
2020-07-17 14:50:00,86.7,86.75,86.63,86.64,22514.0,81.1442,81.191,81.0786,81.088,22514.0
2020-07-17 15:00:00,86.64,86.76,86.58,86.72,16005.0,81.088,81.2003,81.0318,81.1629,16005.0
2020-07-17 15:10:00,86.7,86.71,86.57,86.69,15696.0,81.1442,81.1535,81.0225,81.1348,15696.0
2020-07-17 15:20:00,86.68,86.82,86.68,86.81,30005.0,81.1254,81.2565,81.1254,81.2471,30005.0
2020-07-17 15:30:00,86.81,86.9,86.8,86.86,47311.0,81.2471,81.3313,81.2377,81.2939,47311.0
2020-07-17 15:40:00,86.86,87.07,86.85,87.05,60239.0,81.2939,81.4904,81.2845,81.4717,60239.0
2020-07-17 15:50:00,87.05,87.05,86.83,86.98,241108.0,81.4717,81.4717,81.2658,81.4062,241108.0
2020-07-20 09:30:00,86.51,86.92,86.12,86.12,32076.0,80.9663,81.3501,80.6013,80.6013,32076.0
2020-07-20 09:40:00,86.15,86.17,85.71,85.76,17813.0,80.6294,80.6481,80.2176,80.2644,17813.0
2020-07-20 09:50:00,85.73,85.76,85.5,85.58,15757.0,80.2363,80.2644,80.0211,80.0959,15757.0
2020-07-20 10:00:00,85.62,85.9,85.62,85.85,16770.0,80.1334,80.3954,80.1334,80.3486,16770.0
2020-07-20 10:10:00,85.83,86.0,85.81,85.95,11419.0,80.3299,80.489,80.3112,80.4422,11419.0
2020-07-20 10:20:00,85.95,85.95,85.68,85.77,12634.0,80.4422,80.4422,80.1895,80.2738,12634.0
2020-07-20 10:30:00,85.78,86.09,85.76,86.08,11791.0,80.2831,80.5732,80.2644,80.5639,11791.0
2020-07-20 10:40:00,86.06,86.09,85.9,85.96,16191.0,80.5452,80.5732,80.3954,80.4516,16191.0
2020-07-20 10:50:00,85.93,85.93,85.6,85.6,9436.0,80.4235,80.4235,80.1146,80.1146,9436.0
2020-07-20 11:00:00,85.61,85.7,85.48,85.5,12651.0,80.124,80.2082,80.0023,80.0211,12651.0
2020-07-20 11:10:00,85.48,85.48,85.29,85.32,14217.0,80.0023,80.0023,79.8245,79.8526,14217.0
2020-07-20 11:20:00,85.36,85.39,85.21,85.27,6989.0,79.89,79.9181,79.7496,79.8058,6989.0
2020-07-20 11:30:00,85.27,85.31,85.19,85.23,8140.0,79.8058,79.8432,79.7309,79.7684,8140.0
2020-07-20 11:40:00,85.23,85.32,85.13,85.21,10868.0,79.7684,79.8526,79.6748,79.7496,10868.0
2020-07-20 11:50:00,85.21,85.26,85.07,85.09,8853.0,79.7496,79.7964,79.6186,79.6373,8853.0
2020-07-20 12:00:00,85.11,85.13,85.0,85.06,9569.0,79.656,79.6748,79.5531,79.6092,9569.0
2020-07-20 12:10:00,85.09,85.21,85.06,85.16,7580.0,79.6373,79.7496,79.6092,79.7028,7580.0
2020-07-20 12:20:00,85.14,85.18,85.11,85.13,4556.0,79.6841,79.7216,79.656,79.6748,4556.0
2020-07-20 12:30:00,85.12,85.31,85.12,85.31,7188.0,79.6654,79.8432,79.6654,79.8432,7188.0
2020-07-20 12:40:00,85.3,85.34,85.24,85.26,6892.0,79.8339,79.8713,79.7777,79.7964,6892.0
2020-07-20 12:50:00,85.25,85.33,85.23,85.25,9939.0,79.7871,79.8619,79.7684,79.7871,9939.0
2020-07-20 13:00:00,85.22,85.23,85.1,85.13,5541.0,79.759,79.7684,79.6467,79.6748,5541.0
2020-07-20 13:10:00,85.14,85.15,84.84,85.03,23521.0,79.6841,79.6935,79.4033,79.5812,23521.0
2020-07-20 13:20:00,85.05,85.11,85.01,85.11,5371.0,79.5999,79.656,79.5625,79.656,5371.0
2020-07-20 13:30:00,85.13,85.13,85.07,85.08,5366.0,79.6748,79.6748,79.6186,79.628,5366.0
2020-07-20 13:40:00,85.1,85.22,85.1,85.18,6572.0,79.6467,79.759,79.6467,79.7216,6572.0
2020-07-20 13:50:00,85.16,85.29,85.15,85.26,6987.0,79.7028,79.8245,79.6935,79.7964,6987.0
2020-07-20 14:00:00,85.26,85.26,85.05,85.11,7765.0,79.7964,79.7964,79.5999,79.656,7765.0
2020-07-20 14:10:00,85.13,85.14,85.01,85.12,5821.0,79.6748,79.6841,79.5625,79.6654,5821.0
2020-07-20 14:20:00,85.12,85.16,85.09,85.12,7539.0,79.6654,79.7028,79.6373,79.6654,7539.0
2020-07-20 14:30:00,85.15,85.18,85.1,85.16,10727.0,79.6935,79.7216,79.6467,79.7028,10727.0
2020-07-20 14:40:00,85.18,85.19,85.09,85.1,6973.0,79.7216,79.7309,79.6373,79.6467,6973.0
2020-07-20 14:50:00,85.11,85.11,84.95,84.95,19710.0,79.656,79.656,79.5063,79.5063,19710.0
2020-07-20 15:00:00,84.98,85.08,84.95,84.95,9054.0,79.5344,79.628,79.5063,79.5063,9054.0
2020-07-20 15:10:00,84.95,85.09,84.91,85.04,12327.0,79.5063,79.6373,79.4689,79.5905,12327.0
2020-07-20 15:20:00,85.06,85.15,85.0,85.15,12515.0,79.6092,79.6935,79.5531,79.6935,12515.0
2020-07-20 15:30:00,85.16,85.33,85.15,85.23,18129.0,79.7028,79.8619,79.6935,79.7684,18129.0
2020-07-20 15:40:00,85.23,85.25,85.11,85.17,25845.0,79.7684,79.7871,79.656,79.7122,25845.0
2020-07-20 15:50:00,85.18,85.18,84.96,84.98,78322.0,79.7216,79.7216,79.5157,79.5344,78322.0
2020-07-21 09:30:00,85.3,85.51,84.95,85.5,14780.0,79.8339,80.0304,79.5063,80.0211,14780.0
2020-07-21 09:40:00,85.48,85.61,85.38,85.52,11158.0,80.0023,80.124,79.9087,80.0398,11158.0
2020-07-21 09:50:00,85.46,85.89,85.46,85.59,53855.0,79.9836,80.3861,79.9836,80.1053,53855.0
2020-07-21 10:00:00,85.63,85.73,85.44,85.59,9188.0,80.1427,80.2363,79.9649,80.1053,9188.0
2020-07-21 10:10:00,85.59,85.7,85.43,85.45,5306.0,80.1053,80.2082,79.9555,79.9743,5306.0
2020-07-21 10:20:00,85.48,85.54,85.33,85.35,5661.0,80.0023,80.0585,79.8619,79.8807,5661.0
2020-07-21 10:30:00,85.36,85.47,85.28,85.43,7099.0,79.89,79.993,79.8152,79.9555,7099.0
2020-07-21 10:40:00,85.44,85.64,85.43,85.56,6301.0,79.9649,80.1521,79.9555,80.0772,6301.0
2020-07-21 10:50:00,85.63,85.72,85.6,85.66,4641.0,80.1427,80.227,80.1146,80.1708,4641.0
2020-07-21 11:00:00,85.63,85.67,85.47,85.55,9630.0,80.1427,80.1802,79.993,80.0678,9630.0
2020-07-21 11:10:00,85.56,85.74,85.56,85.73,3840.0,80.0772,80.2457,80.0772,80.2363,3840.0
2020-07-21 11:20:00,85.69,85.8,85.69,85.8,4900.0,80.1989,80.3018,80.1989,80.3018,4900.0
2020-07-21 11:30:00,85.84,85.87,85.68,85.82,6605.0,80.3393,80.3673,80.1895,80.3205,6605.0
2020-07-21 11:40:00,85.8,85.82,85.63,85.65,4600.0,80.3018,80.3205,80.1427,80.1614,4600.0
2020-07-21 11:50:00,85.62,85.67,85.53,85.67,11732.0,80.1334,80.1802,80.0491,80.1802,11732.0
2020-07-21 12:00:00,85.67,85.69,85.54,85.55,9733.0,80.1802,80.1989,80.0585,80.0678,9733.0
2020-07-21 12:10:00,85.54,85.6,85.5,85.54,6082.0,80.0585,80.1146,80.0211,80.0585,6082.0
2020-07-21 12:20:00,85.53,85.71,85.53,85.71,5189.0,80.0491,80.2176,80.0491,80.2176,5189.0
2020-07-21 12:30:00,85.73,85.74,85.67,85.69,5540.0,80.2363,80.2457,80.1802,80.1989,5540.0
2020-07-21 12:40:00,85.7,85.75,85.58,85.63,4297.0,80.2082,80.255,80.0959,80.1427,4297.0
2020-07-21 12:50:00,85.63,85.63,85.52,85.55,4932.0,80.1427,80.1427,80.0398,80.0678,4932.0
2020-07-21 13:00:00,85.54,85.54,85.48,85.49,6601.0,80.0585,80.0585,80.0023,80.0117,6601.0
2020-07-21 13:10:00,85.53,85.56,85.41,85.48,6250.0,80.0491,80.0772,79.9368,80.0023,6250.0
2020-07-21 13:20:00,85.5,85.5,85.4,85.43,6529.0,80.0211,80.0211,79.9275,79.9555,6529.0
2020-07-21 13:30:00,85.42,85.56,85.4,85.54,9604.0,79.9462,80.0772,79.9275,80.0585,9604.0
2020-07-21 13:40:00,85.55,85.61,85.52,85.53,7202.0,80.0678,80.124,80.0398,80.0491,7202.0
2020-07-21 13:50:00,85.5,85.5,85.38,85.4,5016.0,80.0211,80.0211,79.9087,79.9275,5016.0
2020-07-21 14:00:00,85.39,85.42,85.22,85.23,8740.0,79.9181,79.9462,79.759,79.7684,8740.0
2020-07-21 14:10:00,85.24,85.24,85.12,85.13,7333.0,79.7777,79.7777,79.6654,79.6748,7333.0
2020-07-21 14:20:00,85.15,85.37,85.13,85.34,38986.0,79.6935,79.8994,79.6748,79.8713,38986.0
2020-07-21 14:30:00,85.34,85.43,85.27,85.3,25727.0,79.8713,79.9555,79.8058,79.8339,25727.0
2020-07-21 14:40:00,85.33,85.36,85.29,85.29,8600.0,79.8619,79.89,79.8245,79.8245,8600.0
2020-07-21 14:50:00,85.3,85.3,85.13,85.13,11388.0,79.8339,79.8339,79.6748,79.6748,11388.0
2020-07-21 15:00:00,85.13,85.23,85.0,85.01,15302.0,79.6748,79.7684,79.5531,79.5625,15302.0
2020-07-21 15:10:00,85.03,85.03,84.86,84.88,15245.0,79.5812,79.5812,79.4221,79.4408,15245.0
2020-07-21 15:20:00,84.91,85.0,84.87,84.93,25039.0,79.4689,79.5531,79.4314,79.4876,25039.0
2020-07-21 15:30:00,84.93,85.01,84.91,84.93,20944.0,79.4876,79.5625,79.4689,79.4876,20944.0
2020-07-21 15:40:00,84.92,85.06,84.89,84.97,28720.0,79.4782,79.6092,79.4501,79.525,28720.0
2020-07-21 15:50:00,84.96,85.05,84.79,85.02,79363.0,79.5157,79.5999,79.3566,79.5718,79363.0
2020-07-22 09:30:00,84.75,85.08,84.44,85.07,13567.0,79.3191,79.628,79.029,79.6186,13567.0
2020-07-22 09:40:00,84.92,85.03,84.79,84.99,5238.0,79.4782,79.5812,79.3566,79.5437,5238.0
2020-07-22 09:50:00,84.95,85.19,84.95,85.04,9545.0,79.5063,79.7309,79.5063,79.5905,9545.0
2020-07-22 10:00:00,85.1,85.12,84.78,84.91,17226.0,79.6467,79.6654,79.3472,79.4689,17226.0
2020-07-22 10:10:00,84.91,84.98,84.84,84.93,11838.0,79.4689,79.5344,79.4033,79.4876,11838.0
2020-07-22 10:20:00,84.93,85.03,84.87,85.0,10731.0,79.4876,79.5812,79.4314,79.5531,10731.0
2020-07-22 10:30:00,84.99,85.31,84.99,85.26,8358.0,79.5437,79.8432,79.5437,79.7964,8358.0
2020-07-22 10:40:00,85.28,85.34,85.12,85.18,24823.0,79.8152,79.8713,79.6654,79.7216,24823.0
2020-07-22 10:50:00,85.18,85.18,85.01,85.02,8597.0,79.7216,79.7216,79.5625,79.5718,8597.0
2020-07-22 11:00:00,85.03,85.09,85.01,85.01,16397.0,79.5812,79.6373,79.5625,79.5625,16397.0
2020-07-22 11:10:00,85.04,85.12,85.03,85.06,13056.0,79.5905,79.6654,79.5812,79.6092,13056.0
2020-07-22 11:20:00,85.07,85.24,85.06,85.18,21211.0,79.6186,79.7777,79.6092,79.7216,21211.0
2020-07-22 11:30:00,85.17,85.2,85.12,85.18,8402.0,79.7122,79.7403,79.6654,79.7216,8402.0
2020-07-22 11:40:00,85.19,85.29,85.18,85.25,9165.0,79.7309,79.8245,79.7216,79.7871,9165.0
2020-07-22 11:50:00,85.25,85.27,85.23,85.23,10266.0,79.7871,79.8058,79.7684,79.7684,10266.0
2020-07-22 12:00:00,85.24,85.49,85.24,85.42,63652.0,79.7777,80.0117,79.7777,79.9462,63652.0
2020-07-22 12:10:00,85.44,85.63,85.44,85.57,11718.0,79.9649,80.1427,79.9649,80.0866,11718.0
2020-07-22 12:20:00,85.6,85.65,85.53,85.61,7226.0,80.1146,80.1614,80.0491,80.124,7226.0
2020-07-22 12:30:00,85.61,85.69,85.59,85.68,6487.0,80.124,80.1989,80.1053,80.1895,6487.0
2020-07-22 12:40:00,85.67,85.67,85.58,85.61,8351.0,80.1802,80.1802,80.0959,80.124,8351.0
2020-07-22 12:50:00,85.64,85.77,85.63,85.76,6322.0,80.1521,80.2738,80.1427,80.2644,6322.0
2020-07-22 13:00:00,85.77,85.82,85.72,85.76,3948.0,80.2738,80.3205,80.227,80.2644,3948.0
2020-07-22 13:10:00,85.74,85.8,85.7,85.73,4689.0,80.2457,80.3018,80.2082,80.2363,4689.0
2020-07-22 13:20:00,85.75,85.77,85.72,85.73,4913.0,80.255,80.2738,80.227,80.2363,4913.0
2020-07-22 13:30:00,85.75,85.82,85.71,85.72,6847.0,80.255,80.3205,80.2176,80.227,6847.0
2020-07-22 13:40:00,85.71,85.77,85.68,85.69,11176.0,80.2176,80.2738,80.1895,80.1989,11176.0
2020-07-22 13:50:00,85.68,85.68,85.61,85.62,6502.0,80.1895,80.1895,80.124,80.1334,6502.0
2020-07-22 14:00:00,85.63,85.77,85.63,85.76,9121.0,80.1427,80.2738,80.1427,80.2644,9121.0
2020-07-22 14:10:00,85.77,85.8,85.75,85.8,9237.0,80.2738,80.3018,80.255,80.3018,9237.0
2020-07-22 14:20:00,85.81,85.92,85.8,85.81,11238.0,80.3112,80.4141,80.3018,80.3112,11238.0
2020-07-22 14:30:00,85.84,85.9,85.77,85.9,12404.0,80.3393,80.3954,80.2738,80.3954,12404.0
2020-07-22 14:40:00,85.89,85.89,85.8,85.8,5238.0,80.3861,80.3861,80.3018,80.3018,5238.0
2020-07-22 14:50:00,85.79,85.85,85.77,85.78,10282.0,80.2925,80.3486,80.2738,80.2831,10282.0
2020-07-22 15:00:00,85.8,85.83,85.74,85.79,9280.0,80.3018,80.3299,80.2457,80.2925,9280.0
2020-07-22 15:10:00,85.81,85.95,85.78,85.84,14147.0,80.3112,80.4422,80.2831,80.3393,14147.0
2020-07-22 15:20:00,85.84,85.88,85.82,85.84,14781.0,80.3393,80.3767,80.3205,80.3393,14781.0
2020-07-22 15:30:00,85.84,85.85,85.74,85.76,21308.0,80.3393,80.3486,80.2457,80.2644,21308.0
2020-07-22 15:40:00,85.75,85.87,85.73,85.86,26565.0,80.255,80.3673,80.2363,80.358,26565.0
2020-07-22 15:50:00,85.88,85.89,85.6,85.65,90552.0,80.3767,80.3861,80.1146,80.1614,90552.0
2020-07-23 09:30:00,85.91,86.55,85.61,86.14,19571.0,80.4048,81.0038,80.124,80.62,19571.0
2020-07-23 09:40:00,86.14,86.18,85.97,86.0,8952.0,80.62,80.6575,80.4609,80.489,8952.0
2020-07-23 09:50:00,85.98,86.17,85.93,86.08,7601.0,80.4703,80.6481,80.4235,80.5639,7601.0
2020-07-23 10:00:00,86.09,86.3,86.03,86.19,7419.0,80.5732,80.7698,80.5171,80.6668,7419.0
2020-07-23 10:10:00,86.1,86.26,86.04,86.19,10520.0,80.5826,80.7324,80.5264,80.6668,10520.0
2020-07-23 10:20:00,86.13,86.38,86.09,86.36,8203.0,80.6107,80.8447,80.5732,80.8259,8203.0
2020-07-23 10:30:00,86.35,86.43,86.31,86.41,9349.0,80.8166,80.8915,80.7791,80.8727,9349.0
2020-07-23 10:40:00,86.4,86.58,86.39,86.56,10197.0,80.8634,81.0318,80.854,81.0131,10197.0
2020-07-23 10:50:00,86.56,86.69,86.45,86.47,15844.0,81.0131,81.1348,80.9102,80.9289,15844.0
2020-07-23 11:00:00,86.53,86.67,86.5,86.62,11310.0,80.985,81.1161,80.957,81.0693,11310.0
2020-07-23 11:10:00,86.62,86.74,86.56,86.66,12290.0,81.0693,81.1816,81.0131,81.1067,12290.0
2020-07-23 11:20:00,86.67,86.86,86.52,86.86,7184.0,81.1161,81.2939,80.9757,81.2939,7184.0
2020-07-23 11:30:00,86.77,86.87,86.72,86.82,7891.0,81.2097,81.3033,81.1629,81.2565,7891.0
2020-07-23 11:40:00,86.79,86.82,86.68,86.74,6010.0,81.2284,81.2565,81.1254,81.1816,6010.0
2020-07-23 11:50:00,86.76,86.77,86.66,86.67,6696.0,81.2003,81.2097,81.1067,81.1161,6696.0
2020-07-23 12:00:00,86.68,86.73,86.48,86.48,4591.0,81.1254,81.1722,80.9383,80.9383,4591.0
2020-07-23 12:10:00,86.47,86.59,86.47,86.59,5375.0,80.9289,81.0412,80.9289,81.0412,5375.0
2020-07-23 12:20:00,86.61,86.63,86.55,86.61,5841.0,81.0599,81.0786,81.0038,81.0599,5841.0
2020-07-23 12:30:00,86.6,86.63,86.48,86.61,5201.0,81.0506,81.0786,80.9383,81.0599,5201.0
2020-07-23 12:40:00,86.59,86.67,86.47,86.48,5304.0,81.0412,81.1161,80.9289,80.9383,5304.0
2020-07-23 12:50:00,86.49,86.55,86.4,86.4,6005.0,80.9476,81.0038,80.8634,80.8634,6005.0
2020-07-23 13:00:00,86.38,86.56,86.37,86.51,5806.0,80.8447,81.0131,80.8353,80.9663,5806.0
2020-07-23 13:10:00,86.5,86.51,86.31,86.34,5841.0,80.957,80.9663,80.7791,80.8072,5841.0
2020-07-23 13:20:00,86.32,86.39,86.31,86.38,5045.0,80.7885,80.854,80.7791,80.8447,5045.0
2020-07-23 13:30:00,86.4,86.46,86.32,86.33,11451.0,80.8634,80.9195,80.7885,80.7979,11451.0
2020-07-23 13:40:00,86.32,86.32,86.14,86.18,9602.0,80.7885,80.7885,80.62,80.6575,9602.0
2020-07-23 13:50:00,86.2,86.21,86.03,86.09,7336.0,80.6762,80.6856,80.5171,80.5732,7336.0
2020-07-23 14:00:00,86.15,86.16,85.96,85.96,10208.0,80.6294,80.6388,80.4516,80.4516,10208.0
2020-07-23 14:10:00,85.91,85.91,85.77,85.84,6797.0,80.4048,80.4048,80.2738,80.3393,6797.0
2020-07-23 14:20:00,85.85,85.92,85.72,85.91,10985.0,80.3486,80.4141,80.227,80.4048,10985.0
2020-07-23 14:30:00,85.92,86.02,85.79,85.83,11978.0,80.4141,80.5077,80.2925,80.3299,11978.0
2020-07-23 14:40:00,85.9,85.98,85.85,85.98,7368.0,80.3954,80.4703,80.3486,80.4703,7368.0
2020-07-23 14:50:00,85.97,86.09,85.93,85.96,6910.0,80.4609,80.5732,80.4235,80.4516,6910.0
2020-07-23 15:00:00,85.96,86.01,85.85,85.9,7928.0,80.4516,80.4984,80.3486,80.3954,7928.0
2020-07-23 15:10:00,85.9,86.0,85.86,85.9,12125.0,80.3954,80.489,80.358,80.3954,12125.0
2020-07-23 15:20:00,85.91,85.91,85.66,85.76,10243.0,80.4048,80.4048,80.1708,80.2644,10243.0
2020-07-23 15:30:00,85.75,85.79,85.58,85.68,17169.0,80.255,80.2925,80.0959,80.1895,17169.0
2020-07-23 15:40:00,85.66,85.76,85.62,85.66,26119.0,80.1708,80.2644,80.1334,80.1708,26119.0
2020-07-23 15:50:00,85.65,85.89,85.4,85.89,67328.0,80.1614,80.3861,79.9275,80.3861,67328.0
2020-07-24 09:30:00,86.12,86.49,86.09,86.17,30366.0,80.6013,80.9476,80.5732,80.6481,30366.0
2020-07-24 09:40:00,86.24,86.53,86.01,86.4,18816.0,80.7136,80.985,80.4984,80.8634,18816.0
2020-07-24 09:50:00,86.46,86.5,85.93,86.04,16740.0,80.9195,80.957,80.4235,80.5264,16740.0
2020-07-24 10:00:00,85.99,86.05,85.83,85.89,13579.0,80.4797,80.5358,80.3299,80.3861,13579.0
2020-07-24 10:10:00,85.91,85.99,85.82,85.88,12305.0,80.4048,80.4797,80.3205,80.3767,12305.0
2020-07-24 10:20:00,85.86,85.86,85.7,85.74,4914.0,80.358,80.358,80.2082,80.2457,4914.0
2020-07-24 10:30:00,85.74,85.75,85.41,85.46,7655.0,80.2457,80.255,79.9368,79.9836,7655.0
2020-07-24 10:40:00,85.47,85.63,85.47,85.54,7918.0,79.993,80.1427,79.993,80.0585,7918.0
2020-07-24 10:50:00,85.59,85.61,85.4,85.54,29426.0,80.1053,80.124,79.9275,80.0585,29426.0
2020-07-24 11:00:00,85.5,85.52,85.35,85.48,32931.0,80.0211,80.0398,79.8807,80.0023,32931.0
2020-07-24 11:10:00,85.48,85.56,85.31,85.31,13473.0,80.0023,80.0772,79.8432,79.8432,13473.0
2020-07-24 11:20:00,85.29,85.34,85.19,85.2,9318.0,79.8245,79.8713,79.7309,79.7403,9318.0
2020-07-24 11:30:00,85.18,85.32,85.16,85.26,5755.0,79.7216,79.8526,79.7028,79.7964,5755.0
2020-07-24 11:40:00,85.26,85.3,85.07,85.18,5322.0,79.7964,79.8339,79.6186,79.7216,5322.0
2020-07-24 11:50:00,85.2,85.26,85.17,85.26,7017.0,79.7403,79.7964,79.7122,79.7964,7017.0
2020-07-24 12:00:00,85.24,85.29,85.17,85.21,4725.0,79.7777,79.8245,79.7122,79.7496,4725.0
2020-07-24 12:10:00,85.24,85.39,85.24,85.3,5955.0,79.7777,79.9181,79.7777,79.8339,5955.0
2020-07-24 12:20:00,85.29,85.29,85.15,85.15,7338.0,79.8245,79.8245,79.6935,79.6935,7338.0
2020-07-24 12:30:00,85.17,85.24,85.14,85.16,4986.0,79.7122,79.7777,79.6841,79.7028,4986.0
2020-07-24 12:40:00,85.17,85.21,85.11,85.14,5603.0,79.7122,79.7496,79.656,79.6841,5603.0
2020-07-24 12:50:00,85.15,85.25,85.07,85.23,8745.0,79.6935,79.7871,79.6186,79.7684,8745.0
2020-07-24 13:00:00,85.25,85.26,85.05,85.15,7098.0,79.7871,79.7964,79.5999,79.6935,7098.0
2020-07-24 13:10:00,85.15,85.21,85.07,85.18,4961.0,79.6935,79.7496,79.6186,79.7216,4961.0
2020-07-24 13:20:00,85.14,85.23,85.13,85.18,16910.0,79.6841,79.7684,79.6748,79.7216,16910.0
2020-07-24 13:30:00,85.18,85.2,85.1,85.11,7126.0,79.7216,79.7403,79.6467,79.656,7126.0
2020-07-24 13:40:00,85.12,85.19,85.05,85.14,6057.0,79.6654,79.7309,79.5999,79.6841,6057.0
2020-07-24 13:50:00,85.12,85.21,85.11,85.16,4316.0,79.6654,79.7496,79.656,79.7028,4316.0
2020-07-24 14:00:00,85.17,85.21,85.12,85.2,4502.0,79.7122,79.7496,79.6654,79.7403,4502.0
2020-07-24 14:10:00,85.22,85.23,85.12,85.23,4356.0,79.759,79.7684,79.6654,79.7684,4356.0
2020-07-24 14:20:00,85.22,85.34,85.2,85.34,7257.0,79.759,79.8713,79.7403,79.8713,7257.0
2020-07-24 14:30:00,85.33,85.34,85.24,85.3,7505.0,79.8619,79.8713,79.7777,79.8339,7505.0
2020-07-24 14:40:00,85.32,85.37,85.25,85.26,9261.0,79.8526,79.8994,79.7871,79.7964,9261.0
2020-07-24 14:50:00,85.26,85.28,85.15,85.19,5426.0,79.7964,79.8152,79.6935,79.7309,5426.0
2020-07-24 15:00:00,85.18,85.28,85.18,85.27,7947.0,79.7216,79.8152,79.7216,79.8058,7947.0
2020-07-24 15:10:00,85.26,85.29,85.03,85.06,13426.0,79.7964,79.8245,79.5812,79.6092,13426.0
2020-07-24 15:20:00,85.06,85.11,84.91,84.95,12113.0,79.6092,79.656,79.4689,79.5063,12113.0
2020-07-24 15:30:00,84.95,85.11,84.86,85.1,15524.0,79.5063,79.656,79.4221,79.6467,15524.0
2020-07-24 15:40:00,85.09,85.19,85.06,85.07,16807.0,79.6373,79.7309,79.6092,79.6186,16807.0
2020-07-24 15:50:00,85.07,85.17,85.01,85.02,78359.0,79.6186,79.7122,79.5625,79.5718,78359.0
2020-07-27 09:30:00,85.24,85.46,84.61,84.67,18938.0,79.7777,79.9836,79.1881,79.2442,18938.0
2020-07-27 09:40:00,84.72,84.88,84.66,84.75,4171.0,79.291,79.4408,79.2349,79.3191,4171.0
2020-07-27 09:50:00,84.79,85.22,84.79,85.18,7395.0,79.3566,79.759,79.3566,79.7216,7395.0
2020-07-27 10:00:00,85.11,85.25,85.05,85.08,9513.0,79.656,79.7871,79.5999,79.628,9513.0
2020-07-27 10:10:00,85.05,85.26,85.04,85.12,11679.0,79.5999,79.7964,79.5905,79.6654,11679.0
2020-07-27 10:20:00,85.13,85.2,85.0,85.0,7162.0,79.6748,79.7403,79.5531,79.5531,7162.0
2020-07-27 10:30:00,84.97,85.01,84.9,84.99,7208.0,79.525,79.5625,79.4595,79.5437,7208.0
2020-07-27 10:40:00,84.96,85.04,84.95,84.99,8559.0,79.5157,79.5905,79.5063,79.5437,8559.0
2020-07-27 10:50:00,84.98,85.02,84.86,84.89,8921.0,79.5344,79.5718,79.4221,79.4501,8921.0
2020-07-27 11:00:00,84.84,85.02,84.83,85.0,6238.0,79.4033,79.5718,79.394,79.5531,6238.0
2020-07-27 11:10:00,84.97,85.07,84.92,85.07,16249.0,79.525,79.6186,79.4782,79.6186,16249.0
2020-07-27 11:20:00,85.07,85.12,85.05,85.08,6231.0,79.6186,79.6654,79.5999,79.628,6231.0
2020-07-27 11:30:00,85.09,85.15,85.07,85.11,6528.0,79.6373,79.6935,79.6186,79.656,6528.0
2020-07-27 11:40:00,85.14,85.15,85.08,85.14,3044.0,79.6841,79.6935,79.628,79.6841,3044.0
2020-07-27 11:50:00,85.14,85.23,85.11,85.2,3577.0,79.6841,79.7684,79.656,79.7403,3577.0
2020-07-27 12:00:00,85.19,85.22,85.17,85.21,3135.0,79.7309,79.759,79.7122,79.7496,3135.0
2020-07-27 12:10:00,85.2,85.21,85.08,85.09,4428.0,79.7403,79.7496,79.628,79.6373,4428.0
2020-07-27 12:20:00,85.1,85.21,85.1,85.19,4977.0,79.6467,79.7496,79.6467,79.7309,4977.0
2020-07-27 12:30:00,85.24,85.26,85.19,85.23,5521.0,79.7777,79.7964,79.7309,79.7684,5521.0
2020-07-27 12:40:00,85.24,85.28,85.23,85.26,4165.0,79.7777,79.8152,79.7684,79.7964,4165.0
2020-07-27 12:50:00,85.26,85.31,85.21,85.21,5496.0,79.7964,79.8432,79.7496,79.7496,5496.0
2020-07-27 13:00:00,85.2,85.26,85.2,85.24,4405.0,79.7403,79.7964,79.7403,79.7777,4405.0
2020-07-27 13:10:00,85.21,85.22,85.16,85.17,3963.0,79.7496,79.759,79.7028,79.7122,3963.0
2020-07-27 13:20:00,85.19,85.28,85.18,85.26,12052.0,79.7309,79.8152,79.7216,79.7964,12052.0
2020-07-27 13:30:00,85.26,85.36,85.26,85.35,5280.0,79.7964,79.89,79.7964,79.8807,5280.0
2020-07-27 13:40:00,85.34,85.35,85.28,85.31,4214.0,79.8713,79.8807,79.8152,79.8432,4214.0
2020-07-27 13:50:00,85.24,85.28,85.2,85.26,2525.0,79.7777,79.8152,79.7403,79.7964,2525.0
2020-07-27 14:00:00,85.25,85.25,85.1,85.11,5320.0,79.7871,79.7871,79.6467,79.656,5320.0
2020-07-27 14:10:00,85.11,85.13,85.03,85.04,4289.0,79.656,79.6748,79.5812,79.5905,4289.0
2020-07-27 14:20:00,85.04,85.14,85.01,85.13,5720.0,79.5905,79.6841,79.5625,79.6748,5720.0
2020-07-27 14:30:00,85.12,85.15,85.0,85.03,5770.0,79.6654,79.6935,79.5531,79.5812,5770.0
2020-07-27 14:40:00,85.03,85.1,84.99,84.99,3855.0,79.5812,79.6467,79.5437,79.5437,3855.0
2020-07-27 14:50:00,84.98,85.03,84.89,84.92,5898.0,79.5344,79.5812,79.4501,79.4782,5898.0
2020-07-27 15:00:00,84.93,84.99,84.92,84.94,10428.0,79.4876,79.5437,79.4782,79.4969,10428.0
2020-07-27 15:10:00,84.95,84.98,84.9,84.91,8229.0,79.5063,79.5344,79.4595,79.4689,8229.0
2020-07-27 15:20:00,84.9,85.04,84.9,85.01,9359.0,79.4595,79.5905,79.4595,79.5625,9359.0
2020-07-27 15:30:00,85.0,85.03,84.95,84.98,14733.0,79.5531,79.5812,79.5063,79.5344,14733.0
2020-07-27 15:40:00,84.99,85.07,84.97,85.07,19703.0,79.5437,79.6186,79.525,79.6186,19703.0
2020-07-27 15:50:00,85.06,85.11,84.91,85.05,77483.0,79.6092,79.656,79.4689,79.5999,77483.0
2020-07-28 09:30:00,84.87,85.35,84.85,85.3,16300.0,79.4314,79.8807,79.4127,79.8339,16300.0
2020-07-28 09:40:00,85.25,85.6,85.24,85.51,9270.0,79.7871,80.1146,79.7777,80.0304,9270.0
2020-07-28 09:50:00,85.5,85.52,85.26,85.34,6817.0,80.0211,80.0398,79.7964,79.8713,6817.0
2020-07-28 10:00:00,85.35,85.71,85.34,85.7,5600.0,79.8807,80.2176,79.8713,80.2082,5600.0
2020-07-28 10:10:00,85.67,85.69,85.57,85.62,4886.0,80.1802,80.1989,80.0866,80.1334,4886.0
2020-07-28 10:20:00,85.64,85.65,85.48,85.58,6306.0,80.1521,80.1614,80.0023,80.0959,6306.0
2020-07-28 10:30:00,85.58,85.69,85.46,85.49,6420.0,80.0959,80.1989,79.9836,80.0117,6420.0
2020-07-28 10:40:00,85.5,85.64,85.47,85.61,7899.0,80.0211,80.1521,79.993,80.124,7899.0
2020-07-28 10:50:00,85.62,85.73,85.58,85.7,16717.0,80.1334,80.2363,80.0959,80.2082,16717.0
2020-07-28 11:00:00,85.7,85.7,85.44,85.5,10419.0,80.2082,80.2082,79.9649,80.0211,10419.0
2020-07-28 11:10:00,85.54,85.69,85.52,85.68,6585.0,80.0585,80.1989,80.0398,80.1895,6585.0
2020-07-28 11:20:00,85.64,85.77,85.59,85.75,5039.0,80.1521,80.2738,80.1053,80.255,5039.0
2020-07-28 11:30:00,85.73,85.77,85.59,85.75,6471.0,80.2363,80.2738,80.1053,80.255,6471.0
2020-07-28 11:40:00,85.74,85.78,85.7,85.7,9288.0,80.2457,80.2831,80.2082,80.2082,9288.0
2020-07-28 11:50:00,85.72,85.72,85.54,85.56,4190.0,80.227,80.227,80.0585,80.0772,4190.0
2020-07-28 12:00:00,85.54,85.67,85.52,85.52,6992.0,80.0585,80.1802,80.0398,80.0398,6992.0
2020-07-28 12:10:00,85.54,85.54,85.43,85.46,4747.0,80.0585,80.0585,79.9555,79.9836,4747.0
2020-07-28 12:20:00,85.45,85.49,85.34,85.38,13319.0,79.9743,80.0117,79.8713,79.9087,13319.0
2020-07-28 12:30:00,85.36,85.39,85.28,85.37,5347.0,79.89,79.9181,79.8152,79.8994,5347.0
2020-07-28 12:40:00,85.35,85.37,85.29,85.3,3960.0,79.8807,79.8994,79.8245,79.8339,3960.0
2020-07-28 12:50:00,85.31,85.47,85.3,85.47,6232.0,79.8432,79.993,79.8339,79.993,6232.0
2020-07-28 13:00:00,85.45,85.57,85.43,85.54,3854.0,79.9743,80.0866,79.9555,80.0585,3854.0
2020-07-28 13:10:00,85.53,85.56,85.45,85.56,15039.0,80.0491,80.0772,79.9743,80.0772,15039.0
2020-07-28 13:20:00,85.58,85.63,85.55,85.62,4057.0,80.0959,80.1427,80.0678,80.1334,4057.0
2020-07-28 13:30:00,85.64,85.7,85.61,85.69,3366.0,80.1521,80.2082,80.124,80.1989,3366.0
2020-07-28 13:40:00,85.67,85.74,85.64,85.73,3110.0,80.1802,80.2457,80.1521,80.2363,3110.0
2020-07-28 13:50:00,85.7,85.83,85.7,85.81,7959.0,80.2082,80.3299,80.2082,80.3112,7959.0
2020-07-28 14:00:00,85.8,85.89,85.79,85.86,4330.0,80.3018,80.3861,80.2925,80.358,4330.0
2020-07-28 14:10:00,85.86,85.87,85.75,85.76,5071.0,80.358,80.3673,80.255,80.2644,5071.0
2020-07-28 14:20:00,85.76,85.83,85.72,85.8,7402.0,80.2644,80.3299,80.227,80.3018,7402.0
2020-07-28 14:30:00,85.81,85.86,85.74,85.86,6506.0,80.3112,80.358,80.2457,80.358,6506.0
2020-07-28 14:40:00,85.84,85.86,85.76,85.78,6486.0,80.3393,80.358,80.2644,80.2831,6486.0
2020-07-28 14:50:00,85.75,85.82,85.75,85.78,6818.0,80.255,80.3205,80.255,80.2831,6818.0
2020-07-28 15:00:00,85.78,85.78,85.66,85.69,7063.0,80.2831,80.2831,80.1708,80.1989,7063.0
2020-07-28 15:10:00,85.68,85.71,85.57,85.62,12448.0,80.1895,80.2176,80.0866,80.1334,12448.0
2020-07-28 15:20:00,85.62,85.63,85.44,85.44,13352.0,80.1334,80.1427,79.9649,79.9649,13352.0
2020-07-28 15:30:00,85.45,85.53,85.41,85.46,23249.0,79.9743,80.0491,79.9368,79.9836,23249.0
2020-07-28 15:40:00,85.46,85.52,85.27,85.27,20138.0,79.9836,80.0398,79.8058,79.8058,20138.0
2020-07-28 15:50:00,85.24,85.43,85.23,85.38,47927.0,79.7777,79.9555,79.7684,79.9087,47927.0
2020-07-29 09:30:00,85.86,86.16,85.69,85.73,15312.0,80.358,80.6388,80.1989,80.2363,15312.0
2020-07-29 09:40:00,85.73,85.93,85.73,85.92,3115.0,80.2363,80.4235,80.2363,80.4141,3115.0
2020-07-29 09:50:00,86.05,86.1,85.91,85.94,5853.0,80.5358,80.5826,80.4048,80.4329,5853.0
2020-07-29 10:00:00,85.97,85.99,85.85,85.91,5035.0,80.4609,80.4797,80.3486,80.4048,5035.0
2020-07-29 10:10:00,85.92,86.15,85.92,85.92,9391.0,80.4141,80.6294,80.4141,80.4141,9391.0
2020-07-29 10:20:00,85.91,85.97,85.87,85.87,5879.0,80.4048,80.4609,80.3673,80.3673,5879.0
2020-07-29 10:30:00,85.88,85.97,85.76,85.76,2819.0,80.3767,80.4609,80.2644,80.2644,2819.0
2020-07-29 10:40:00,85.77,85.93,85.76,85.9,5475.0,80.2738,80.4235,80.2644,80.3954,5475.0
2020-07-29 10:50:00,85.91,85.94,85.87,85.94,5716.0,80.4048,80.4329,80.3673,80.4329,5716.0
2020-07-29 11:00:00,85.93,85.95,85.81,85.81,6679.0,80.4235,80.4422,80.3112,80.3112,6679.0
2020-07-29 11:10:00,85.81,85.94,85.79,85.94,4500.0,80.3112,80.4329,80.2925,80.4329,4500.0
2020-07-29 11:20:00,85.91,86.1,85.91,86.1,2912.0,80.4048,80.5826,80.4048,80.5826,2912.0
2020-07-29 11:30:00,86.11,86.26,86.1,86.16,3389.0,80.592,80.7324,80.5826,80.6388,3389.0
2020-07-29 11:40:00,86.19,86.29,86.19,86.28,6030.0,80.6668,80.7604,80.6668,80.7511,6030.0
2020-07-29 11:50:00,86.27,86.29,86.23,86.26,5106.0,80.7417,80.7604,80.7043,80.7324,5106.0
2020-07-29 12:00:00,86.26,86.35,86.22,86.24,5144.0,80.7324,80.8166,80.6949,80.7136,5144.0
2020-07-29 12:10:00,86.27,86.5,86.27,86.47,9673.0,80.7417,80.957,80.7417,80.9289,9673.0
2020-07-29 12:20:00,86.49,86.54,86.44,86.53,7132.0,80.9476,80.9944,80.9008,80.985,7132.0
2020-07-29 12:30:00,86.54,86.54,86.42,86.49,6637.0,80.9944,80.9944,80.8821,80.9476,6637.0
2020-07-29 12:40:00,86.51,86.57,86.47,86.51,7539.0,80.9663,81.0225,80.9289,80.9663,7539.0
2020-07-29 12:50:00,86.51,86.55,86.48,86.55,3597.0,80.9663,81.0038,80.9383,81.0038,3597.0
2020-07-29 13:00:00,86.57,86.61,86.46,86.6,15835.0,81.0225,81.0599,80.9195,81.0506,15835.0
2020-07-29 13:10:00,86.6,86.64,86.58,86.6,6399.0,81.0506,81.088,81.0318,81.0506,6399.0
2020-07-29 13:20:00,86.61,86.66,86.56,86.65,9271.0,81.0599,81.1067,81.0131,81.0974,9271.0
2020-07-29 13:30:00,86.63,86.67,86.59,86.59,4769.0,81.0786,81.1161,81.0412,81.0412,4769.0
2020-07-29 13:40:00,86.59,86.62,86.57,86.6,7801.0,81.0412,81.0693,81.0225,81.0506,7801.0
2020-07-29 13:50:00,86.62,86.75,86.6,86.72,6483.0,81.0693,81.191,81.0506,81.1629,6483.0
2020-07-29 14:00:00,86.71,86.84,86.63,86.75,8034.0,81.1535,81.2752,81.0786,81.191,8034.0
2020-07-29 14:10:00,86.76,86.81,86.71,86.8,10977.0,81.2003,81.2471,81.1535,81.2377,10977.0
2020-07-29 14:20:00,86.82,86.82,86.75,86.79,7851.0,81.2565,81.2565,81.191,81.2284,7851.0
2020-07-29 14:30:00,86.82,86.86,86.78,86.82,6652.0,81.2565,81.2939,81.219,81.2565,6652.0
2020-07-29 14:40:00,86.82,86.95,86.82,86.92,8274.0,81.2565,81.3781,81.2565,81.3501,8274.0
2020-07-29 14:50:00,86.91,86.91,86.79,86.79,7576.0,81.3407,81.3407,81.2284,81.2284,7576.0
2020-07-29 15:00:00,86.8,86.82,86.65,86.78,12702.0,81.2377,81.2565,81.0974,81.219,12702.0
2020-07-29 15:10:00,86.78,86.93,86.73,86.93,19103.0,81.219,81.3594,81.1722,81.3594,19103.0
2020-07-29 15:20:00,86.95,87.03,86.84,86.94,27760.0,81.3781,81.453,81.2752,81.3688,27760.0
2020-07-29 15:30:00,86.92,87.04,86.88,86.96,33197.0,81.3501,81.4624,81.3126,81.3875,33197.0
2020-07-29 15:40:00,86.97,86.98,86.78,86.93,49129.0,81.3969,81.4062,81.219,81.3594,49129.0
2020-07-29 15:50:00,86.94,86.99,86.69,86.88,83927.0,81.3688,81.4156,81.1348,81.3126,83927.0
2020-07-30 09:30:00,86.84,86.84,85.9,86.0,27794.0,81.2752,81.2752,80.3954,80.489,27794.0
2020-07-30 09:40:00,86.02,86.15,85.88,86.11,7092.0,80.5077,80.6294,80.3767,80.592,7092.0
2020-07-30 09:50:00,86.07,86.12,85.84,85.95,11124.0,80.5545,80.6013,80.3393,80.4422,11124.0
2020-07-30 10:00:00,85.77,86.09,85.63,86.09,21977.0,80.2738,80.5732,80.1427,80.5732,21977.0
2020-07-30 10:10:00,86.04,86.09,85.75,86.02,45586.0,80.5264,80.5732,80.255,80.5077,45586.0
2020-07-30 10:20:00,86.03,86.17,85.73,86.17,13985.0,80.5171,80.6481,80.2363,80.6481,13985.0
2020-07-30 10:30:00,86.16,86.42,86.13,86.4,11245.0,80.6388,80.8821,80.6107,80.8634,11245.0
2020-07-30 10:40:00,86.42,86.45,86.19,86.22,10922.0,80.8821,80.9102,80.6668,80.6949,10922.0
2020-07-30 10:50:00,86.21,86.38,86.21,86.32,7721.0,80.6856,80.8447,80.6856,80.7885,7721.0
2020-07-30 11:00:00,86.3,86.73,86.26,86.69,10439.0,80.7698,81.1722,80.7324,81.1348,10439.0
2020-07-30 11:10:00,86.68,86.87,86.66,86.87,7656.0,81.1254,81.3033,81.1067,81.3033,7656.0
2020-07-30 11:20:00,86.95,87.0,86.81,86.85,11496.0,81.3781,81.4249,81.2471,81.2845,11496.0
2020-07-30 11:30:00,86.85,87.08,86.85,86.94,9992.0,81.2845,81.4998,81.2845,81.3688,9992.0
2020-07-30 11:40:00,86.94,87.03,86.91,86.93,3613.0,81.3688,81.453,81.3407,81.3594,3613.0
2020-07-30 11:50:00,86.93,86.93,86.82,86.87,5877.0,81.3594,81.3594,81.2565,81.3033,5877.0
2020-07-30 12:00:00,86.9,86.93,86.75,86.75,6377.0,81.3313,81.3594,81.191,81.191,6377.0
2020-07-30 12:10:00,86.76,87.1,86.59,87.07,20331.0,81.2003,81.5185,81.0412,81.4904,20331.0
2020-07-30 12:20:00,87.08,87.15,87.01,87.15,6848.0,81.4998,81.5653,81.4343,81.5653,6848.0
2020-07-30 12:30:00,87.15,87.18,87.1,87.1,6160.0,81.5653,81.5934,81.5185,81.5185,6160.0
2020-07-30 12:40:00,87.1,87.17,87.08,87.12,5091.0,81.5185,81.584,81.4998,81.5372,5091.0
2020-07-30 12:50:00,87.14,87.16,87.02,87.06,8595.0,81.556,81.5747,81.4436,81.4811,8595.0
2020-07-30 13:00:00,87.06,87.28,87.06,87.22,5114.0,81.4811,81.687,81.4811,81.6308,5114.0
2020-07-30 13:10:00,87.25,87.38,87.23,87.38,2900.0,81.6589,81.7806,81.6402,81.7806,2900.0
2020-07-30 13:20:00,87.35,87.37,87.22,87.23,6638.0,81.7525,81.7712,81.6308,81.6402,6638.0
2020-07-30 13:30:00,87.22,87.23,87.09,87.09,5578.0,81.6308,81.6402,81.5092,81.5092,5578.0
2020-07-30 13:40:00,87.1,87.14,87.07,87.09,3854.0,81.5185,81.556,81.4904,81.5092,3854.0
2020-07-30 13:50:00,87.09,87.16,87.06,87.16,8136.0,81.5092,81.5747,81.4811,81.5747,8136.0
2020-07-30 14:00:00,87.15,87.2,87.05,87.08,9738.0,81.5653,81.6121,81.4717,81.4998,9738.0
2020-07-30 14:10:00,87.08,87.08,86.99,87.04,6522.0,81.4998,81.4998,81.4156,81.4624,6522.0
2020-07-30 14:20:00,87.0,87.07,86.88,86.9,9566.0,81.4249,81.4904,81.3126,81.3313,9566.0
2020-07-30 14:30:00,86.94,87.08,86.92,87.05,18158.0,81.3688,81.4998,81.3501,81.4717,18158.0
2020-07-30 14:40:00,87.06,87.22,87.06,87.12,7741.0,81.4811,81.6308,81.4811,81.5372,7741.0
2020-07-30 14:50:00,87.11,87.11,87.0,87.04,7940.0,81.5279,81.5279,81.4249,81.4624,7940.0
2020-07-30 15:00:00,87.13,87.14,86.97,87.02,7176.0,81.5466,81.556,81.3969,81.4436,7176.0
2020-07-30 15:10:00,87.02,87.13,86.97,87.11,5865.0,81.4436,81.5466,81.3969,81.5279,5865.0
2020-07-30 15:20:00,87.12,87.21,87.08,87.19,57972.0,81.5372,81.6215,81.4998,81.6028,57972.0
2020-07-30 15:30:00,87.18,87.2,87.02,87.03,23321.0,81.5934,81.6121,81.4436,81.453,23321.0
2020-07-30 15:40:00,87.01,87.13,87.01,87.06,25570.0,81.4343,81.5466,81.4343,81.4811,25570.0
2020-07-30 15:50:00,87.08,87.14,86.95,87.06,71986.0,81.4998,81.556,81.3781,81.4811,71986.0
2020-07-31 09:30:00,86.41,86.95,86.4,86.63,13938.0,80.8727,81.3781,80.8634,81.0786,13938.0
2020-07-31 09:40:00,86.63,86.73,86.47,86.67,6626.0,81.0786,81.1722,80.9289,81.1161,6626.0
2020-07-31 09:50:00,86.61,86.73,86.42,86.58,9626.0,81.0599,81.1722,80.8821,81.0318,9626.0
2020-07-31 10:00:00,86.57,86.88,86.55,86.88,20748.0,81.0225,81.3126,81.0038,81.3126,20748.0
2020-07-31 10:10:00,86.89,86.89,86.49,86.49,19703.0,81.322,81.322,80.9476,80.9476,19703.0
2020-07-31 10:20:00,86.53,86.57,86.39,86.42,7465.0,80.985,81.0225,80.854,80.8821,7465.0
2020-07-31 10:30:00,86.41,86.49,86.32,86.44,7095.0,80.8727,80.9476,80.7885,80.9008,7095.0
2020-07-31 10:40:00,86.45,86.46,86.3,86.36,8585.0,80.9102,80.9195,80.7698,80.8259,8585.0
2020-07-31 10:50:00,86.39,86.41,86.17,86.28,6534.0,80.854,80.8727,80.6481,80.7511,6534.0
2020-07-31 11:00:00,86.29,86.38,86.18,86.25,17000.0,80.7604,80.8447,80.6575,80.723,17000.0
2020-07-31 11:10:00,86.22,86.58,86.2,86.58,11109.0,80.6949,81.0318,80.6762,81.0318,11109.0
2020-07-31 11:20:00,86.61,86.65,86.46,86.63,7125.0,81.0599,81.0974,80.9195,81.0786,7125.0
2020-07-31 11:30:00,86.63,86.64,86.24,86.37,7304.0,81.0786,81.088,80.7136,80.8353,7304.0
2020-07-31 11:40:00,86.44,86.48,86.36,86.37,2924.0,80.9008,80.9383,80.8259,80.8353,2924.0
2020-07-31 11:50:00,86.38,86.38,86.21,86.25,4919.0,80.8447,80.8447,80.6856,80.723,4919.0
2020-07-31 12:00:00,86.26,86.28,86.09,86.13,7251.0,80.7324,80.7511,80.5732,80.6107,7251.0
2020-07-31 12:10:00,86.18,86.3,86.1,86.13,5540.0,80.6575,80.7698,80.5826,80.6107,5540.0
2020-07-31 12:20:00,86.22,86.29,86.17,86.21,32646.0,80.6949,80.7604,80.6481,80.6856,32646.0
2020-07-31 12:30:00,86.2,86.21,85.97,86.11,11580.0,80.6762,80.6856,80.4609,80.592,11580.0
2020-07-31 12:40:00,86.05,86.13,86.02,86.06,5722.0,80.5358,80.6107,80.5077,80.5452,5722.0
2020-07-31 12:50:00,86.02,86.13,86.02,86.07,5583.0,80.5077,80.6107,80.5077,80.5545,5583.0
2020-07-31 13:00:00,86.07,86.22,86.03,86.17,5283.0,80.5545,80.6949,80.5171,80.6481,5283.0
2020-07-31 13:10:00,86.17,86.33,86.17,86.33,4491.0,80.6481,80.7979,80.6481,80.7979,4491.0
2020-07-31 13:20:00,86.34,86.4,86.32,86.4,3763.0,80.8072,80.8634,80.7885,80.8634,3763.0
2020-07-31 13:30:00,86.39,86.43,86.26,86.28,4532.0,80.854,80.8915,80.7324,80.7511,4532.0
2020-07-31 13:40:00,86.28,86.31,86.18,86.31,7935.0,80.7511,80.7791,80.6575,80.7791,7935.0
2020-07-31 13:50:00,86.34,86.39,86.23,86.23,2931.0,80.8072,80.854,80.7043,80.7043,2931.0
2020-07-31 14:00:00,86.27,86.37,86.2,86.2,4259.0,80.7417,80.8353,80.6762,80.6762,4259.0
2020-07-31 14:10:00,86.21,86.24,86.19,86.2,3342.0,80.6856,80.7136,80.6668,80.6762,3342.0
2020-07-31 14:20:00,86.18,86.28,86.17,86.25,4707.0,80.6575,80.7511,80.6481,80.723,4707.0
2020-07-31 14:30:00,86.25,86.38,86.21,86.34,10253.0,80.723,80.8447,80.6856,80.8072,10253.0
2020-07-31 14:40:00,86.29,86.47,86.28,86.35,4739.0,80.7604,80.9289,80.7511,80.8166,4739.0
2020-07-31 14:50:00,86.34,86.54,86.34,86.51,8884.0,80.8072,80.9944,80.8072,80.9663,8884.0
2020-07-31 15:00:00,86.53,86.71,86.52,86.71,8829.0,80.985,81.1535,80.9757,81.1535,8829.0
2020-07-31 15:10:00,86.74,86.74,86.59,86.67,9708.0,81.1816,81.1816,81.0412,81.1161,9708.0
2020-07-31 15:20:00,86.67,86.84,86.67,86.82,7637.0,81.1161,81.2752,81.1161,81.2565,7637.0
2020-07-31 15:30:00,86.84,86.89,86.75,86.82,15044.0,81.2752,81.322,81.191,81.2565,15044.0
2020-07-31 15:40:00,86.82,87.06,86.77,86.98,25710.0,81.2565,81.4811,81.2097,81.4062,25710.0
2020-07-31 15:50:00,86.98,87.27,86.87,87.27,104859.0,81.4062,81.6776,81.3033,81.6776,104859.0
2020-08-03 09:30:00,87.42,87.67,86.97,87.02,26929.0,81.818,82.052,81.3969,81.4436,26929.0
2020-08-03 09:40:00,87.02,87.18,86.92,87.1,12413.0,81.4436,81.5934,81.3501,81.5185,12413.0
2020-08-03 09:50:00,87.12,87.39,87.0,87.34,13032.0,81.5372,81.7899,81.4249,81.7431,13032.0
2020-08-03 10:00:00,87.38,87.65,87.31,87.54,11801.0,81.7806,82.0333,81.7151,81.9303,11801.0
2020-08-03 10:10:00,87.55,87.71,87.53,87.58,11390.0,81.9397,82.0894,81.921,81.9678,11390.0
2020-08-03 10:20:00,87.55,87.55,87.35,87.4,10921.0,81.9397,81.9397,81.7525,81.7993,10921.0
2020-08-03 10:30:00,87.39,87.44,87.23,87.24,8212.0,81.7899,81.8367,81.6402,81.6496,8212.0
2020-08-03 10:40:00,87.26,87.35,87.16,87.19,12129.0,81.6683,81.7525,81.5747,81.6028,12129.0
2020-08-03 10:50:00,87.19,87.21,87.09,87.19,8603.0,81.6028,81.6215,81.5092,81.6028,8603.0
2020-08-03 11:00:00,87.2,87.31,87.17,87.19,12983.0,81.6121,81.7151,81.584,81.6028,12983.0
2020-08-03 11:10:00,87.2,87.33,87.2,87.2,7572.0,81.6121,81.7338,81.6121,81.6121,7572.0
2020-08-03 11:20:00,87.2,87.22,87.11,87.14,6807.0,81.6121,81.6308,81.5279,81.556,6807.0
2020-08-03 11:30:00,87.22,87.33,87.2,87.2,4211.0,81.6308,81.7338,81.6121,81.6121,4211.0
2020-08-03 11:40:00,87.22,87.33,87.13,87.14,28120.0,81.6308,81.7338,81.5466,81.556,28120.0
2020-08-03 11:50:00,87.16,87.16,87.01,87.03,11290.0,81.5747,81.5747,81.4343,81.453,11290.0
2020-08-03 12:00:00,87.04,87.16,87.01,87.08,12071.0,81.4624,81.5747,81.4343,81.4998,12071.0
2020-08-03 12:10:00,87.02,87.13,87.02,87.1,8187.0,81.4436,81.5466,81.4436,81.5185,8187.0
2020-08-03 12:20:00,87.06,87.09,87.0,87.02,4747.0,81.4811,81.5092,81.4249,81.4436,4747.0
2020-08-03 12:30:00,87.02,87.08,87.02,87.06,4955.0,81.4436,81.4998,81.4436,81.4811,4955.0
2020-08-03 12:40:00,87.05,87.15,87.01,87.13,5555.0,81.4717,81.5653,81.4343,81.5466,5555.0
2020-08-03 12:50:00,87.11,87.12,87.01,87.05,7197.0,81.5279,81.5372,81.4343,81.4717,7197.0
2020-08-03 13:00:00,87.06,87.09,87.02,87.03,4734.0,81.4811,81.5092,81.4436,81.453,4734.0
2020-08-03 13:10:00,87.05,87.05,86.95,86.98,8336.0,81.4717,81.4717,81.3781,81.4062,8336.0
2020-08-03 13:20:00,86.99,87.09,86.99,87.04,4595.0,81.4156,81.5092,81.4156,81.4624,4595.0
2020-08-03 13:30:00,87.04,87.09,87.04,87.06,5400.0,81.4624,81.5092,81.4624,81.4811,5400.0
2020-08-03 13:40:00,87.07,87.1,87.04,87.05,3956.0,81.4904,81.5185,81.4624,81.4717,3956.0
2020-08-03 13:50:00,87.05,87.13,87.05,87.06,5926.0,81.4717,81.5466,81.4717,81.4811,5926.0
2020-08-03 14:00:00,87.06,87.15,87.06,87.1,6634.0,81.4811,81.5653,81.4811,81.5185,6634.0
2020-08-03 14:10:00,87.09,87.16,87.04,87.13,6292.0,81.5092,81.5747,81.4624,81.5466,6292.0
2020-08-03 14:20:00,87.14,87.17,87.05,87.14,5156.0,81.556,81.584,81.4717,81.556,5156.0
2020-08-03 14:30:00,87.12,87.17,87.09,87.15,6382.0,81.5372,81.584,81.5092,81.5653,6382.0
2020-08-03 14:40:00,87.15,87.18,87.11,87.17,11749.0,81.5653,81.5934,81.5279,81.584,11749.0
2020-08-03 14:50:00,87.16,87.16,87.05,87.09,6888.0,81.5747,81.5747,81.4717,81.5092,6888.0
2020-08-03 15:00:00,87.11,87.14,87.03,87.09,7767.0,81.5279,81.556,81.453,81.5092,7767.0
2020-08-03 15:10:00,87.1,87.12,87.03,87.08,11067.0,81.5185,81.5372,81.453,81.4998,11067.0
2020-08-03 15:20:00,87.08,87.1,87.06,87.06,7329.0,81.4998,81.5185,81.4811,81.4811,7329.0
2020-08-03 15:30:00,87.06,87.15,86.96,87.03,22435.0,81.4811,81.5653,81.3875,81.453,22435.0
2020-08-03 15:40:00,87.04,87.33,87.01,87.25,73715.0,81.4624,81.7338,81.4343,81.6589,73715.0
2020-08-03 15:50:00,87.24,87.43,87.13,87.43,130990.0,81.6496,81.8274,81.5466,81.8274,130990.0
2020-08-04 09:30:00,87.06,87.46,87.06,87.38,22979.0,81.4811,81.8555,81.4811,81.7806,22979.0
2020-08-04 09:40:00,87.39,87.43,87.06,87.21,13393.0,81.7899,81.8274,81.4811,81.6215,13393.0
2020-08-04 09:50:00,87.2,87.21,87.01,87.11,12136.0,81.6121,81.6215,81.4343,81.5279,12136.0
2020-08-04 10:00:00,87.12,87.22,87.03,87.21,17771.0,81.5372,81.6308,81.453,81.6215,17771.0
2020-08-04 10:10:00,87.21,87.27,86.98,87.04,24749.0,81.6215,81.6776,81.4062,81.4624,24749.0
2020-08-04 10:20:00,87.02,87.02,86.55,86.58,28001.0,81.4436,81.4436,81.0038,81.0318,28001.0
2020-08-04 10:30:00,86.6,86.64,86.32,86.42,18367.0,81.0506,81.088,80.7885,80.8821,18367.0
2020-08-04 10:40:00,86.43,86.48,86.27,86.41,23653.0,80.8915,80.9383,80.7417,80.8727,23653.0
2020-08-04 10:50:00,86.37,86.49,86.31,86.34,19620.0,80.8353,80.9476,80.7791,80.8072,19620.0
2020-08-04 11:00:00,86.31,86.42,86.24,86.27,17651.0,80.7791,80.8821,80.7136,80.7417,17651.0
2020-08-04 11:10:00,86.25,86.36,86.22,86.29,10365.0,80.723,80.8259,80.6949,80.7604,10365.0
2020-08-04 11:20:00,86.29,86.56,86.28,86.5,30226.0,80.7604,81.0131,80.7511,80.957,30226.0
2020-08-04 11:30:00,86.48,86.62,86.45,86.57,12990.0,80.9383,81.0693,80.9102,81.0225,12990.0
2020-08-04 11:40:00,86.54,86.59,86.42,86.47,7650.0,80.9944,81.0412,80.8821,80.9289,7650.0
2020-08-04 11:50:00,86.42,86.59,86.42,86.53,8828.0,80.8821,81.0412,80.8821,80.985,8828.0
2020-08-04 12:00:00,86.53,86.62,86.45,86.46,6083.0,80.985,81.0693,80.9102,80.9195,6083.0
2020-08-04 12:10:00,86.43,86.51,86.43,86.49,3963.0,80.8915,80.9663,80.8915,80.9476,3963.0
2020-08-04 12:20:00,86.47,86.49,86.4,86.4,5897.0,80.9289,80.9476,80.8634,80.8634,5897.0
2020-08-04 12:30:00,86.41,86.43,86.28,86.28,6105.0,80.8727,80.8915,80.7511,80.7511,6105.0
2020-08-04 12:40:00,86.28,86.29,86.15,86.25,14770.0,80.7511,80.7604,80.6294,80.723,14770.0
2020-08-04 12:50:00,86.25,86.31,86.2,86.2,8762.0,80.723,80.7791,80.6762,80.6762,8762.0
2020-08-04 13:00:00,86.2,86.29,86.17,86.17,6277.0,80.6762,80.7604,80.6481,80.6481,6277.0
2020-08-04 13:10:00,86.15,86.29,86.15,86.26,8977.0,80.6294,80.7604,80.6294,80.7324,8977.0
2020-08-04 13:20:00,86.26,86.36,86.26,86.26,5932.0,80.7324,80.8259,80.7324,80.7324,5932.0
2020-08-04 13:30:00,86.23,86.29,86.22,86.23,6348.0,80.7043,80.7604,80.6949,80.7043,6348.0
2020-08-04 13:40:00,86.22,86.22,86.11,86.12,12482.0,80.6949,80.6949,80.592,80.6013,12482.0
2020-08-04 13:50:00,86.09,86.25,86.09,86.2,7190.0,80.5732,80.723,80.5732,80.6762,7190.0
2020-08-04 14:00:00,86.19,86.24,86.15,86.17,10454.0,80.6668,80.7136,80.6294,80.6481,10454.0
2020-08-04 14:10:00,86.19,86.24,86.17,86.22,7554.0,80.6668,80.7136,80.6481,80.6949,7554.0
2020-08-04 14:20:00,86.2,86.26,86.11,86.15,11886.0,80.6762,80.7324,80.592,80.6294,11886.0
2020-08-04 14:30:00,86.15,86.16,86.0,86.02,9338.0,80.6294,80.6388,80.489,80.5077,9338.0
2020-08-04 14:40:00,86.01,86.17,86.01,86.13,7321.0,80.4984,80.6481,80.4984,80.6107,7321.0
2020-08-04 14:50:00,86.14,86.24,86.12,86.22,9984.0,80.62,80.7136,80.6013,80.6949,9984.0
2020-08-04 15:00:00,86.21,86.3,86.18,86.29,11269.0,80.6856,80.7698,80.6575,80.7604,11269.0
2020-08-04 15:10:00,86.3,86.42,86.29,86.41,7392.0,80.7698,80.8821,80.7604,80.8727,7392.0
2020-08-04 15:20:00,86.42,86.46,86.36,86.43,8643.0,80.8821,80.9195,80.8259,80.8915,8643.0
2020-08-04 15:30:00,86.43,86.43,86.25,86.29,10304.0,80.8915,80.8915,80.723,80.7604,10304.0
2020-08-04 15:40:00,86.3,86.43,86.26,86.37,38135.0,80.7698,80.8915,80.7324,80.8353,38135.0
2020-08-04 15:50:00,86.36,86.61,86.36,86.61,81772.0,80.8259,81.0599,80.8259,81.0599,81772.0
2020-08-05 09:30:00,86.85,87.37,86.77,87.18,16103.0,81.2845,81.7712,81.2097,81.5934,16103.0
2020-08-05 09:40:00,87.19,87.4,87.0,87.01,11500.0,81.6028,81.7993,81.4249,81.4343,11500.0
2020-08-05 09:50:00,86.99,87.18,86.85,86.9,8701.0,81.4156,81.5934,81.2845,81.3313,8701.0
2020-08-05 10:00:00,86.93,87.11,86.76,86.98,45847.0,81.3594,81.5279,81.2003,81.4062,45847.0
2020-08-05 10:10:00,86.93,87.12,86.93,87.09,11168.0,81.3594,81.5372,81.3594,81.5092,11168.0
2020-08-05 10:20:00,87.09,87.16,86.81,86.82,16079.0,81.5092,81.5747,81.2471,81.2565,16079.0
2020-08-05 10:30:00,86.82,87.11,86.81,86.99,27696.0,81.2565,81.5279,81.2471,81.4156,27696.0
2020-08-05 10:40:00,87.0,87.09,86.95,86.95,5194.0,81.4249,81.5092,81.3781,81.3781,5194.0
2020-08-05 10:50:00,86.96,86.96,86.72,86.72,7322.0,81.3875,81.3875,81.1629,81.1629,7322.0
2020-08-05 11:00:00,86.74,86.8,86.72,86.74,8939.0,81.1816,81.2377,81.1629,81.1816,8939.0
2020-08-05 11:10:00,86.74,86.74,86.45,86.52,13460.0,81.1816,81.1816,80.9102,80.9757,13460.0
2020-08-05 11:20:00,86.55,86.72,86.54,86.64,7880.0,81.0038,81.1629,80.9944,81.088,7880.0
2020-08-05 11:30:00,86.64,86.78,86.64,86.78,2776.0,81.088,81.219,81.088,81.219,2776.0
2020-08-05 11:40:00,86.78,86.83,86.59,86.59,13025.0,81.219,81.2658,81.0412,81.0412,13025.0
2020-08-05 11:50:00,86.53,86.53,86.11,86.24,46370.0,80.985,80.985,80.592,80.7136,46370.0
2020-08-05 12:00:00,86.26,86.64,86.26,86.44,11578.0,80.7324,81.088,80.7324,80.9008,11578.0
2020-08-05 12:10:00,86.44,86.53,86.2,86.21,18480.0,80.9008,80.985,80.6762,80.6856,18480.0
2020-08-05 12:20:00,86.2,86.2,86.09,86.14,9807.0,80.6762,80.6762,80.5732,80.62,9807.0
2020-08-05 12:30:00,86.14,86.35,86.14,86.35,8049.0,80.62,80.8166,80.62,80.8166,8049.0
2020-08-05 12:40:00,86.35,86.36,86.24,86.31,17254.0,80.8166,80.8259,80.7136,80.7791,17254.0
2020-08-05 12:50:00,86.3,86.5,86.3,86.47,6135.0,80.7698,80.957,80.7698,80.9289,6135.0
2020-08-05 13:00:00,86.48,86.49,86.36,86.46,4931.0,80.9383,80.9476,80.8259,80.9195,4931.0
2020-08-05 13:10:00,86.45,86.52,86.44,86.52,4075.0,80.9102,80.9757,80.9008,80.9757,4075.0
2020-08-05 13:20:00,86.5,86.64,86.5,86.64,6460.0,80.957,81.088,80.957,81.088,6460.0
2020-08-05 13:30:00,86.62,86.63,86.49,86.52,5560.0,81.0693,81.0786,80.9476,80.9757,5560.0
2020-08-05 13:40:00,86.5,86.51,86.43,86.5,4070.0,80.957,80.9663,80.8915,80.957,4070.0
2020-08-05 13:50:00,86.5,86.54,86.44,86.51,6271.0,80.957,80.9944,80.9008,80.9663,6271.0
2020-08-05 14:00:00,86.52,86.56,86.47,86.54,7997.0,80.9757,81.0131,80.9289,80.9944,7997.0
2020-08-05 14:10:00,86.55,86.58,86.52,86.56,7450.0,81.0038,81.0318,80.9757,81.0131,7450.0
2020-08-05 14:20:00,86.55,86.55,86.46,86.52,9530.0,81.0038,81.0038,80.9195,80.9757,9530.0
2020-08-05 14:30:00,86.52,86.53,86.48,86.5,9819.0,80.9757,80.985,80.9383,80.957,9819.0
2020-08-05 14:40:00,86.49,86.49,86.42,86.47,10423.0,80.9476,80.9476,80.8821,80.9289,10423.0
2020-08-05 14:50:00,86.49,86.49,86.39,86.43,14955.0,80.9476,80.9476,80.854,80.8915,14955.0
2020-08-05 15:00:00,86.41,86.63,86.41,86.55,18288.0,80.8727,81.0786,80.8727,81.0038,18288.0
2020-08-05 15:10:00,86.55,86.55,86.46,86.51,12105.0,81.0038,81.0038,80.9195,80.9663,12105.0
2020-08-05 15:20:00,86.5,86.57,86.5,86.54,11410.0,80.957,81.0225,80.957,80.9944,11410.0
2020-08-05 15:30:00,86.55,86.77,86.55,86.72,22694.0,81.0038,81.2097,81.0038,81.1629,22694.0
2020-08-05 15:40:00,86.72,86.73,86.49,86.51,25741.0,81.1629,81.1722,80.9476,80.9663,25741.0
2020-08-05 15:50:00,86.51,86.72,86.48,86.51,112675.0,80.9663,81.1629,80.9383,80.9663,112675.0
2020-08-06 09:30:00,86.38,86.8,86.31,86.8,9637.0,80.8447,81.2377,80.7791,81.2377,9637.0
2020-08-06 09:40:00,86.87,86.91,86.62,86.82,58984.0,81.3033,81.3407,81.0693,81.2565,58984.0
2020-08-06 09:50:00,86.79,86.96,86.66,86.96,31792.0,81.2284,81.3875,81.1067,81.3875,31792.0
2020-08-06 10:00:00,86.98,87.03,86.83,86.97,19170.0,81.4062,81.453,81.2658,81.3969,19170.0
2020-08-06 10:10:00,86.96,87.11,86.8,87.09,15495.0,81.3875,81.5279,81.2377,81.5092,15495.0
2020-08-06 10:20:00,87.1,87.25,87.07,87.17,15138.0,81.5185,81.6589,81.4904,81.584,15138.0
2020-08-06 10:30:00,87.17,87.21,87.13,87.17,23289.0,81.584,81.6215,81.5466,81.584,23289.0
2020-08-06 10:40:00,87.16,87.2,86.9,86.94,18646.0,81.5747,81.6121,81.3313,81.3688,18646.0
2020-08-06 10:50:00,86.9,87.12,86.9,87.01,5816.0,81.3313,81.5372,81.3313,81.4343,5816.0
2020-08-06 11:00:00,86.99,87.07,86.94,86.94,12284.0,81.4156,81.4904,81.3688,81.3688,12284.0
2020-08-06 11:10:00,86.91,86.94,86.77,86.9,9557.0,81.3407,81.3688,81.2097,81.3313,9557.0
2020-08-06 11:20:00,86.87,86.94,86.86,86.92,10524.0,81.3033,81.3688,81.2939,81.3501,10524.0
2020-08-06 11:30:00,86.88,86.99,86.82,86.92,7660.0,81.3126,81.4156,81.2565,81.3501,7660.0
2020-08-06 11:40:00,86.91,86.95,86.79,86.94,8400.0,81.3407,81.3781,81.2284,81.3688,8400.0
2020-08-06 11:50:00,86.98,86.98,86.85,86.95,7856.0,81.4062,81.4062,81.2845,81.3781,7856.0
2020-08-06 12:00:00,86.97,87.12,86.97,87.08,8637.0,81.3969,81.5372,81.3969,81.4998,8637.0
2020-08-06 12:10:00,87.07,87.11,87.01,87.06,8881.0,81.4904,81.5279,81.4343,81.4811,8881.0
2020-08-06 12:20:00,87.07,87.09,86.96,87.04,6012.0,81.4904,81.5092,81.3875,81.4624,6012.0
2020-08-06 12:30:00,87.05,87.18,87.02,87.09,7214.0,81.4717,81.5934,81.4436,81.5092,7214.0
2020-08-06 12:40:00,87.13,87.18,87.06,87.17,5203.0,81.5466,81.5934,81.4811,81.584,5203.0
2020-08-06 12:50:00,87.18,87.21,87.09,87.16,8134.0,81.5934,81.6215,81.5092,81.5747,8134.0
2020-08-06 13:00:00,87.17,87.36,87.17,87.3,18069.0,81.584,81.7619,81.584,81.7057,18069.0
2020-08-06 13:10:00,87.3,87.31,87.23,87.28,8980.0,81.7057,81.7151,81.6402,81.687,8980.0
2020-08-06 13:20:00,87.27,87.37,87.21,87.36,5876.0,81.6776,81.7712,81.6215,81.7619,5876.0
2020-08-06 13:30:00,87.38,87.43,87.31,87.38,8014.0,81.7806,81.8274,81.7151,81.7806,8014.0
2020-08-06 13:40:00,87.39,87.43,87.32,87.4,10546.0,81.7899,81.8274,81.7244,81.7993,10546.0
2020-08-06 13:50:00,87.38,87.45,87.37,87.43,6928.0,81.7806,81.8461,81.7712,81.8274,6928.0
2020-08-06 14:00:00,87.43,87.58,87.41,87.55,13464.0,81.8274,81.9678,81.8087,81.9397,13464.0
2020-08-06 14:10:00,87.55,87.6,87.5,87.53,10812.0,81.9397,81.9865,81.8929,81.921,10812.0
2020-08-06 14:20:00,87.54,87.54,87.45,87.48,11385.0,81.9303,81.9303,81.8461,81.8742,11385.0
2020-08-06 14:30:00,87.47,87.67,87.42,87.59,17963.0,81.8648,82.052,81.818,81.9771,17963.0
2020-08-06 14:40:00,87.59,87.79,87.58,87.72,8889.0,81.9771,82.1643,81.9678,82.0988,8889.0
2020-08-06 14:50:00,87.71,87.76,87.61,87.63,12180.0,82.0894,82.1362,81.9958,82.0146,12180.0
2020-08-06 15:00:00,87.64,87.66,87.55,87.61,11954.0,82.0239,82.0426,81.9397,81.9958,11954.0
2020-08-06 15:10:00,87.61,87.62,87.52,87.61,9056.0,81.9958,82.0052,81.9116,81.9958,9056.0
2020-08-06 15:20:00,87.61,87.61,87.46,87.51,6975.0,81.9958,81.9958,81.8555,81.9023,6975.0
2020-08-06 15:30:00,87.57,87.67,87.54,87.58,16163.0,81.9584,82.052,81.9303,81.9678,16163.0
2020-08-06 15:40:00,87.59,87.63,87.49,87.55,32187.0,81.9771,82.0146,81.8835,81.9397,32187.0
2020-08-06 15:50:00,87.55,87.88,87.54,87.8,93930.0,81.9397,82.2485,81.9303,82.1737,93930.0
2020-08-07 09:30:00,88.71,93.08,88.71,92.68,90099.0,83.0254,87.1153,83.0254,86.741,90099.0
2020-08-07 09:40:00,92.83,92.96,91.87,92.84,49596.0,86.8813,87.003,85.9829,86.8907,49596.0
2020-08-07 09:50:00,92.84,93.51,92.01,92.06,40867.0,86.8907,87.5178,86.1139,86.1607,40867.0
2020-08-07 10:00:00,92.02,92.39,91.82,92.01,49498.0,86.1232,86.4695,85.9361,86.1139,49498.0
2020-08-07 10:10:00,92.05,92.09,91.52,91.62,38513.0,86.1513,86.1888,85.6553,85.7489,38513.0
2020-08-07 10:20:00,91.56,91.82,91.4,91.74,36095.0,85.6927,85.9361,85.543,85.8612,36095.0
2020-08-07 10:30:00,91.73,92.1,91.73,91.88,64330.0,85.8518,86.1981,85.8518,85.9922,64330.0
2020-08-07 10:40:00,91.86,91.94,91.75,91.76,52300.0,85.9735,86.0484,85.8705,85.8799,52300.0
2020-08-07 10:50:00,91.77,91.84,91.47,91.48,30083.0,85.8893,85.9548,85.6085,85.6178,30083.0
2020-08-07 11:00:00,91.45,91.71,91.36,91.64,17679.0,85.5898,85.8331,85.5055,85.7676,17679.0
2020-08-07 11:10:00,91.61,91.64,91.1,91.1,13089.0,85.7395,85.7676,85.2622,85.2622,13089.0
2020-08-07 11:20:00,91.13,91.28,90.98,91.24,15023.0,85.2903,85.4307,85.1499,85.3932,15023.0
2020-08-07 11:30:00,91.24,91.3,90.95,91.06,31710.0,85.3932,85.4494,85.1218,85.2248,31710.0
2020-08-07 11:40:00,91.09,91.15,90.98,91.07,24083.0,85.2528,85.309,85.1499,85.2341,24083.0
2020-08-07 11:50:00,91.11,91.12,90.93,90.93,20614.0,85.2716,85.2809,85.1031,85.1031,20614.0
2020-08-07 12:00:00,90.91,91.37,90.85,91.34,15627.0,85.0844,85.5149,85.0282,85.4868,15627.0
2020-08-07 12:10:00,91.38,91.39,91.11,91.11,10723.0,85.5243,85.5336,85.2716,85.2716,10723.0
2020-08-07 12:20:00,91.11,91.3,91.04,91.29,13634.0,85.2716,85.4494,85.206,85.44,13634.0
2020-08-07 12:30:00,91.26,91.41,91.21,91.39,9267.0,85.4119,85.5523,85.3651,85.5336,9267.0
2020-08-07 12:40:00,91.39,91.43,91.29,91.41,10915.0,85.5336,85.5711,85.44,85.5523,10915.0
2020-08-07 12:50:00,91.35,91.36,91.24,91.32,36932.0,85.4962,85.5055,85.3932,85.4681,36932.0
2020-08-07 13:00:00,91.31,91.31,91.2,91.25,10087.0,85.4587,85.4587,85.3558,85.4026,10087.0
2020-08-07 13:10:00,91.27,91.55,91.18,91.5,13539.0,85.4213,85.6834,85.3371,85.6366,13539.0
2020-08-07 13:20:00,91.51,91.54,91.43,91.49,14048.0,85.6459,85.674,85.5711,85.6272,14048.0
2020-08-07 13:30:00,91.48,91.53,91.09,91.19,16274.0,85.6178,85.6646,85.2528,85.3464,16274.0
2020-08-07 13:40:00,91.2,91.3,91.1,91.11,15395.0,85.3558,85.4494,85.2622,85.2716,15395.0
2020-08-07 13:50:00,91.07,91.08,90.8,91.04,13359.0,85.2341,85.2435,84.9814,85.206,13359.0
2020-08-07 14:00:00,91.05,91.22,90.91,90.98,11555.0,85.2154,85.3745,85.0844,85.1499,11555.0
2020-08-07 14:10:00,91.02,91.21,90.99,91.01,8952.0,85.1873,85.3651,85.1592,85.178,8952.0
2020-08-07 14:20:00,91.04,91.05,90.82,90.82,12937.0,85.206,85.2154,85.0001,85.0001,12937.0
2020-08-07 14:30:00,90.81,90.85,90.61,90.63,14702.0,84.9908,85.0282,84.8036,84.8223,14702.0
2020-08-07 14:40:00,90.63,90.81,90.58,90.79,15595.0,84.8223,84.9908,84.7755,84.9721,15595.0
2020-08-07 14:50:00,90.76,90.79,90.57,90.67,13047.0,84.944,84.9721,84.7662,84.8598,13047.0
2020-08-07 15:00:00,90.66,90.71,90.54,90.58,13938.0,84.8504,84.8972,84.7381,84.7755,13938.0
2020-08-07 15:10:00,90.58,90.72,90.39,90.63,21353.0,84.7755,84.9065,84.5977,84.8223,21353.0
2020-08-07 15:20:00,90.59,90.79,90.56,90.63,54141.0,84.7849,84.9721,84.7568,84.8223,54141.0
2020-08-07 15:30:00,90.65,90.73,90.59,90.68,54504.0,84.841,84.9159,84.7849,84.8691,54504.0
2020-08-07 15:40:00,90.7,90.73,90.58,90.65,57043.0,84.8878,84.9159,84.7755,84.841,57043.0
2020-08-07 15:50:00,90.65,90.69,90.45,90.57,177899.0,84.841,84.8785,84.6539,84.7662,177899.0
2020-08-10 09:30:00,90.44,90.58,90.14,90.31,22337.0,84.6445,84.7755,84.3637,84.5228,22337.0
2020-08-10 09:40:00,90.3,90.86,90.19,90.85,23994.0,84.5135,85.0376,84.4105,85.0282,23994.0
2020-08-10 09:50:00,90.85,91.16,90.82,91.08,20676.0,85.0282,85.3184,85.0001,85.2435,20676.0
2020-08-10 10:00:00,91.07,91.12,90.91,91.04,19377.0,85.2341,85.2809,85.0844,85.206,19377.0
2020-08-10 10:10:00,91.01,91.24,91.0,91.2,16402.0,85.178,85.3932,85.1686,85.3558,16402.0
2020-08-10 10:20:00,91.21,91.45,91.21,91.42,17794.0,85.3651,85.5898,85.3651,85.5617,17794.0
2020-08-10 10:30:00,91.43,91.45,91.23,91.37,10230.0,85.5711,85.5898,85.3839,85.5149,10230.0
2020-08-10 10:40:00,91.37,91.37,91.15,91.25,10710.0,85.5149,85.5149,85.309,85.4026,10710.0
2020-08-10 10:50:00,91.23,91.33,91.09,91.09,11042.0,85.3839,85.4775,85.2528,85.2528,11042.0
2020-08-10 11:00:00,91.05,91.2,91.04,91.09,13099.0,85.2154,85.3558,85.206,85.2528,13099.0
2020-08-10 11:10:00,91.12,91.37,91.08,91.33,10578.0,85.2809,85.5149,85.2435,85.4775,10578.0
2020-08-10 11:20:00,91.3,91.35,91.25,91.3,11940.0,85.4494,85.4962,85.4026,85.4494,11940.0
2020-08-10 11:30:00,91.29,91.45,91.08,91.16,17929.0,85.44,85.5898,85.2435,85.3184,17929.0
2020-08-10 11:40:00,91.16,91.25,91.13,91.14,9153.0,85.3184,85.4026,85.2903,85.2996,9153.0
2020-08-10 11:50:00,91.13,91.13,90.98,91.0,10634.0,85.2903,85.2903,85.1499,85.1686,10634.0
2020-08-10 12:00:00,91.0,91.0,90.72,90.72,9231.0,85.1686,85.1686,84.9065,84.9065,9231.0
2020-08-10 12:10:00,90.73,90.85,90.73,90.84,10173.0,84.9159,85.0282,84.9159,85.0189,10173.0
2020-08-10 12:20:00,90.86,90.94,90.81,90.83,9541.0,85.0376,85.1125,84.9908,85.0095,9541.0
2020-08-10 12:30:00,90.85,90.99,90.85,90.91,7928.0,85.0282,85.1592,85.0282,85.0844,7928.0
2020-08-10 12:40:00,90.9,90.96,90.84,90.89,6281.0,85.075,85.1312,85.0189,85.0657,6281.0
2020-08-10 12:50:00,90.87,90.94,90.82,90.94,10328.0,85.0469,85.1125,85.0001,85.1125,10328.0
2020-08-10 13:00:00,90.95,91.17,90.93,91.02,33631.0,85.1218,85.3277,85.1031,85.1873,33631.0
2020-08-10 13:10:00,91.03,91.19,91.0,91.19,13124.0,85.1967,85.3464,85.1686,85.3464,13124.0
2020-08-10 13:20:00,91.18,91.18,90.98,91.04,5986.0,85.3371,85.3371,85.1499,85.206,5986.0
2020-08-10 13:30:00,91.04,91.15,91.03,91.12,7823.0,85.206,85.309,85.1967,85.2809,7823.0
2020-08-10 13:40:00,91.13,91.16,91.06,91.12,11263.0,85.2903,85.3184,85.2248,85.2809,11263.0
2020-08-10 13:50:00,91.12,91.14,91.03,91.04,9175.0,85.2809,85.2996,85.1967,85.206,9175.0
2020-08-10 14:00:00,91.05,91.08,90.91,91.0,20610.0,85.2154,85.2435,85.0844,85.1686,20610.0
2020-08-10 14:10:00,91.01,91.2,90.98,91.17,11655.0,85.178,85.3558,85.1499,85.3277,11655.0
2020-08-10 14:20:00,91.18,91.19,91.01,91.11,8863.0,85.3371,85.3464,85.178,85.2716,8863.0
2020-08-10 14:30:00,91.11,91.11,91.04,91.05,8940.0,85.2716,85.2716,85.206,85.2154,8940.0
2020-08-10 14:40:00,91.04,91.24,91.03,91.24,9621.0,85.206,85.3932,85.1967,85.3932,9621.0
2020-08-10 14:50:00,91.24,91.24,91.07,91.14,11271.0,85.3932,85.3932,85.2341,85.2996,11271.0
2020-08-10 15:00:00,91.14,91.31,91.13,91.3,11577.0,85.2996,85.4587,85.2903,85.4494,11577.0
2020-08-10 15:10:00,91.32,91.37,91.27,91.32,9534.0,85.4681,85.5149,85.4213,85.4681,9534.0
2020-08-10 15:20:00,91.32,91.38,91.28,91.32,15919.0,85.4681,85.5243,85.4307,85.4681,15919.0
2020-08-10 15:30:00,91.31,91.31,91.13,91.15,22610.0,85.4587,85.4587,85.2903,85.309,22610.0
2020-08-10 15:40:00,91.17,91.19,90.89,90.89,39678.0,85.3277,85.3464,85.0657,85.0657,39678.0
2020-08-10 15:50:00,90.89,91.11,90.85,90.93,171400.0,85.0657,85.2716,85.0282,85.1031,171400.0
2020-08-11 09:30:00,91.48,91.73,91.21,91.26,13806.0,85.6178,85.8518,85.3651,85.4119,13806.0
2020-08-11 09:40:00,91.21,91.26,90.82,90.92,17393.0,85.3651,85.4119,85.0001,85.0937,17393.0
2020-08-11 09:50:00,90.86,91.06,90.76,90.88,13043.0,85.0376,85.2248,84.944,85.0563,13043.0
2020-08-11 10:00:00,90.9,90.93,90.78,90.87,25843.0,85.075,85.1031,84.9627,85.0469,25843.0
2020-08-11 10:10:00,90.84,91.0,90.64,91.0,19576.0,85.0189,85.1686,84.8317,85.1686,19576.0
2020-08-11 10:20:00,91.01,91.01,90.77,90.89,13651.0,85.178,85.178,84.9533,85.0657,13651.0
2020-08-11 10:30:00,90.91,90.91,90.72,90.73,23468.0,85.0844,85.0844,84.9065,84.9159,23468.0
2020-08-11 10:40:00,90.74,90.92,90.67,90.83,14388.0,84.9253,85.0937,84.8598,85.0095,14388.0
2020-08-11 10:50:00,90.8,90.83,90.68,90.74,14545.0,84.9814,85.0095,84.8691,84.9253,14545.0
2020-08-11 11:00:00,90.73,90.75,90.51,90.6,24044.0,84.9159,84.9346,84.71,84.7942,24044.0
2020-08-11 11:10:00,90.58,90.81,90.54,90.77,19229.0,84.7755,84.9908,84.7381,84.9533,19229.0
2020-08-11 11:20:00,90.79,90.96,90.77,90.94,17777.0,84.9721,85.1312,84.9533,85.1125,17777.0
2020-08-11 11:30:00,90.94,90.95,90.8,90.85,9427.0,85.1125,85.1218,84.9814,85.0282,9427.0
2020-08-11 11:40:00,90.84,90.89,90.82,90.88,15666.0,85.0189,85.0657,85.0001,85.0563,15666.0
2020-08-11 11:50:00,90.88,91.05,90.88,91.04,12324.0,85.0563,85.2154,85.0563,85.206,12324.0
2020-08-11 12:00:00,91.05,91.1,90.92,90.98,14641.0,85.2154,85.2622,85.0937,85.1499,14641.0
2020-08-11 12:10:00,90.98,91.02,90.9,91.0,10004.0,85.1499,85.1873,85.075,85.1686,10004.0
2020-08-11 12:20:00,90.98,91.01,90.89,90.97,8851.0,85.1499,85.178,85.0657,85.1405,8851.0
2020-08-11 12:30:00,90.97,91.0,90.8,90.91,22572.0,85.1405,85.1686,84.9814,85.0844,22572.0
2020-08-11 12:40:00,90.89,90.94,90.81,90.92,15171.0,85.0657,85.1125,84.9908,85.0937,15171.0
2020-08-11 12:50:00,90.92,91.03,90.9,90.99,8759.0,85.0937,85.1967,85.075,85.1592,8759.0
2020-08-11 13:00:00,90.98,91.02,90.94,91.0,9406.0,85.1499,85.1873,85.1125,85.1686,9406.0
2020-08-11 13:10:00,91.01,91.08,90.98,91.06,13140.0,85.178,85.2435,85.1499,85.2248,13140.0
2020-08-11 13:20:00,91.06,91.17,91.05,91.06,6724.0,85.2248,85.3277,85.2154,85.2248,6724.0
2020-08-11 13:30:00,91.05,91.1,91.01,91.06,18392.0,85.2154,85.2622,85.178,85.2248,18392.0
2020-08-11 13:40:00,91.06,91.17,91.06,91.16,26486.0,85.2248,85.3277,85.2248,85.3184,26486.0
2020-08-11 13:50:00,91.15,91.25,91.13,91.19,15709.0,85.309,85.4026,85.2903,85.3464,15709.0
2020-08-11 14:00:00,91.2,91.34,91.15,91.21,18901.0,85.3558,85.4868,85.309,85.3651,18901.0
2020-08-11 14:10:00,91.2,91.2,91.12,91.14,22367.0,85.3558,85.3558,85.2809,85.2996,22367.0
2020-08-11 14:20:00,91.14,91.19,91.01,91.04,13270.0,85.2996,85.3464,85.178,85.206,13270.0
2020-08-11 14:30:00,91.03,91.11,90.95,91.0,13618.0,85.1967,85.2716,85.1218,85.1686,13618.0
2020-08-11 14:40:00,91.01,91.08,90.95,90.97,13284.0,85.178,85.2435,85.1218,85.1405,13284.0
2020-08-11 14:50:00,90.97,91.11,90.95,91.11,14587.0,85.1405,85.2716,85.1218,85.2716,14587.0
2020-08-11 15:00:00,91.1,91.14,90.97,91.03,15016.0,85.2622,85.2996,85.1405,85.1967,15016.0
2020-08-11 15:10:00,91.02,91.14,90.65,90.68,26483.0,85.1873,85.2996,84.841,84.8691,26483.0
2020-08-11 15:20:00,90.69,90.95,90.64,90.92,31591.0,84.8785,85.1218,84.8317,85.0937,31591.0
2020-08-11 15:30:00,90.89,91.02,90.78,90.94,56364.0,85.0657,85.1873,84.9627,85.1125,56364.0
2020-08-11 15:40:00,90.95,91.01,90.72,90.81,47192.0,85.1218,85.178,84.9065,84.9908,47192.0
2020-08-11 15:50:00,90.74,90.9,90.61,90.9,133719.0,84.9253,85.075,84.8036,85.075,133719.0
2020-08-12 09:30:00,91.16,91.41,90.94,91.26,13701.0,85.3184,85.5523,85.1125,85.4119,13701.0
2020-08-12 09:40:00,91.23,91.23,91.05,91.05,3870.0,85.3839,85.3839,85.2154,85.2154,3870.0
2020-08-12 09:50:00,91.01,91.26,90.89,91.16,4703.0,85.178,85.4119,85.0657,85.3184,4703.0
2020-08-12 10:00:00,91.18,91.39,91.12,91.33,7909.0,85.3371,85.5336,85.2809,85.4775,7909.0
2020-08-12 10:10:00,91.3,91.5,91.25,91.48,7564.0,85.4494,85.6366,85.4026,85.6178,7564.0
2020-08-12 10:20:00,91.48,91.58,91.44,91.53,9700.0,85.6178,85.7114,85.5804,85.6646,9700.0
2020-08-12 10:30:00,91.61,91.68,91.48,91.52,30059.0,85.7395,85.805,85.6178,85.6553,30059.0
2020-08-12 10:40:00,91.53,91.63,91.51,91.55,9715.0,85.6646,85.7582,85.6459,85.6834,9715.0
2020-08-12 10:50:00,91.57,91.61,91.45,91.54,12880.0,85.7021,85.7395,85.5898,85.674,12880.0
2020-08-12 11:00:00,91.54,91.8,91.53,91.75,42577.0,85.674,85.9173,85.6646,85.8705,42577.0
2020-08-12 11:10:00,91.76,91.9,91.76,91.89,22920.0,85.8799,86.0109,85.8799,86.0016,22920.0
2020-08-12 11:20:00,91.91,91.98,91.77,91.87,65276.0,86.0203,86.0858,85.8893,85.9829,65276.0
2020-08-12 11:30:00,91.84,91.98,91.84,91.94,8074.0,85.9548,86.0858,85.9548,86.0484,8074.0
2020-08-12 11:40:00,91.94,91.95,91.81,91.81,40948.0,86.0484,86.0577,85.9267,85.9267,40948.0
2020-08-12 11:50:00,91.75,91.96,91.65,91.96,7505.0,85.8705,86.0671,85.777,86.0671,7505.0
2020-08-12 12:00:00,91.98,92.08,91.85,91.91,10558.0,86.0858,86.1794,85.9641,86.0203,10558.0
2020-08-12 12:10:00,91.92,92.03,91.92,92.02,10403.0,86.0297,86.1326,86.0297,86.1232,10403.0
2020-08-12 12:20:00,92.0,92.03,91.95,92.0,9218.0,86.1045,86.1326,86.0577,86.1045,9218.0
2020-08-12 12:30:00,92.0,92.04,91.94,91.94,34454.0,86.1045,86.142,86.0484,86.0484,34454.0
2020-08-12 12:40:00,91.95,91.96,91.85,91.96,6536.0,86.0577,86.0671,85.9641,86.0671,6536.0
2020-08-12 12:50:00,91.95,91.97,91.87,91.88,13379.0,86.0577,86.0764,85.9829,85.9922,13379.0
2020-08-12 13:00:00,91.9,91.96,91.87,91.87,13442.0,86.0109,86.0671,85.9829,85.9829,13442.0
2020-08-12 13:10:00,91.85,91.85,91.59,91.61,8181.0,85.9641,85.9641,85.7208,85.7395,8181.0
2020-08-12 13:20:00,91.59,91.63,91.48,91.58,13503.0,85.7208,85.7582,85.6178,85.7114,13503.0
2020-08-12 13:30:00,91.59,91.73,91.56,91.71,13175.0,85.7208,85.8518,85.6927,85.8331,13175.0
2020-08-12 13:40:00,91.7,91.82,91.49,91.56,26754.0,85.8237,85.9361,85.6272,85.6927,26754.0
2020-08-12 13:50:00,91.6,91.65,91.57,91.65,7848.0,85.7302,85.777,85.7021,85.777,7848.0
2020-08-12 14:00:00,91.65,91.67,91.61,91.64,9254.0,85.777,85.7957,85.7395,85.7676,9254.0
2020-08-12 14:10:00,91.63,91.72,91.63,91.67,5841.0,85.7582,85.8425,85.7582,85.7957,5841.0
2020-08-12 14:20:00,91.66,91.69,91.54,91.55,8158.0,85.7863,85.8144,85.674,85.6834,8158.0
2020-08-12 14:30:00,91.58,91.62,91.51,91.52,9282.0,85.7114,85.7489,85.6459,85.6553,9282.0
2020-08-12 14:40:00,91.53,91.61,91.5,91.61,8435.0,85.6646,85.7395,85.6366,85.7395,8435.0
2020-08-12 14:50:00,91.61,91.73,91.56,91.69,14735.0,85.7395,85.8518,85.6927,85.8144,14735.0
2020-08-12 15:00:00,91.7,91.75,91.66,91.75,25183.0,85.8237,85.8705,85.7863,85.8705,25183.0
2020-08-12 15:10:00,91.75,91.75,91.63,91.63,11173.0,85.8705,85.8705,85.7582,85.7582,11173.0
2020-08-12 15:20:00,91.65,91.72,91.59,91.7,18893.0,85.777,85.8425,85.7208,85.8237,18893.0
2020-08-12 15:30:00,91.68,91.68,91.48,91.51,29645.0,85.805,85.805,85.6178,85.6459,29645.0
2020-08-12 15:40:00,91.51,91.6,91.39,91.41,28698.0,85.6459,85.7302,85.5336,85.5523,28698.0
2020-08-12 15:50:00,91.4,91.43,91.22,91.24,60923.0,85.543,85.5711,85.3745,85.3932,60923.0
2020-08-13 09:30:00,90.69,91.08,90.36,90.39,24622.0,84.8785,85.2435,84.5696,84.5977,24622.0
2020-08-13 09:40:00,90.34,90.74,90.31,90.74,6827.0,84.5509,84.9253,84.5228,84.9253,6827.0
2020-08-13 09:50:00,90.74,90.93,90.69,90.9,8795.0,84.9253,85.1031,84.8785,85.075,8795.0
2020-08-13 10:00:00,90.89,90.95,90.63,90.65,12753.0,85.0657,85.1218,84.8223,84.841,12753.0
2020-08-13 10:10:00,90.71,90.82,90.63,90.69,8103.0,84.8972,85.0001,84.8223,84.8785,8103.0
2020-08-13 10:20:00,90.66,90.66,90.43,90.43,9358.0,84.8504,84.8504,84.6351,84.6351,9358.0
2020-08-13 10:30:00,90.43,90.51,90.06,90.06,23807.0,84.6351,84.71,84.2888,84.2888,23807.0
2020-08-13 10:40:00,90.06,90.22,90.01,90.22,11436.0,84.2888,84.4386,84.242,84.4386,11436.0
2020-08-13 10:50:00,90.19,90.34,90.15,90.26,11669.0,84.4105,84.5509,84.3731,84.476,11669.0
2020-08-13 11:00:00,90.26,90.49,90.24,90.34,33207.0,84.476,84.6913,84.4573,84.5509,33207.0
2020-08-13 11:10:00,90.35,90.49,90.34,90.34,15716.0,84.5603,84.6913,84.5509,84.5509,15716.0
2020-08-13 11:20:00,90.34,90.42,90.26,90.42,10810.0,84.5509,84.6258,84.476,84.6258,10810.0
2020-08-13 11:30:00,90.44,90.5,90.38,90.5,7260.0,84.6445,84.7006,84.5883,84.7006,7260.0
2020-08-13 11:40:00,90.54,90.71,90.53,90.61,12417.0,84.7381,84.8972,84.7287,84.8036,12417.0
2020-08-13 11:50:00,90.64,90.65,90.48,90.49,4453.0,84.8317,84.841,84.6819,84.6913,4453.0
2020-08-13 12:00:00,90.51,90.6,90.51,90.59,4176.0,84.71,84.7942,84.71,84.7849,4176.0
2020-08-13 12:10:00,90.53,90.54,90.44,90.45,2180.0,84.7287,84.7381,84.6445,84.6539,2180.0
2020-08-13 12:20:00,90.43,90.47,90.37,90.45,6394.0,84.6351,84.6726,84.579,84.6539,6394.0
2020-08-13 12:30:00,90.46,90.5,90.43,90.45,8038.0,84.6632,84.7006,84.6351,84.6539,8038.0
2020-08-13 12:40:00,90.45,90.53,90.43,90.52,4367.0,84.6539,84.7287,84.6351,84.7194,4367.0
2020-08-13 12:50:00,90.51,90.66,90.47,90.66,5244.0,84.71,84.8504,84.6726,84.8504,5244.0
2020-08-13 13:00:00,90.65,90.67,90.59,90.61,4341.0,84.841,84.8598,84.7849,84.8036,4341.0
2020-08-13 13:10:00,90.62,90.63,90.58,90.59,3910.0,84.813,84.8223,84.7755,84.7849,3910.0
2020-08-13 13:20:00,90.58,90.58,90.5,90.53,11444.0,84.7755,84.7755,84.7006,84.7287,11444.0
2020-08-13 13:30:00,90.51,90.58,90.41,90.55,11099.0,84.71,84.7755,84.6164,84.7474,11099.0
2020-08-13 13:40:00,90.53,90.64,90.53,90.64,3018.0,84.7287,84.8317,84.7287,84.8317,3018.0
2020-08-13 13:50:00,90.61,90.69,90.59,90.65,3990.0,84.8036,84.8785,84.7849,84.841,3990.0
2020-08-13 14:00:00,90.65,90.66,90.57,90.59,4701.0,84.841,84.8504,84.7662,84.7849,4701.0
2020-08-13 14:10:00,90.56,90.57,90.47,90.5,10596.0,84.7568,84.7662,84.6726,84.7006,10596.0
2020-08-13 14:20:00,90.51,90.6,90.45,90.54,26968.0,84.71,84.7942,84.6539,84.7381,26968.0
2020-08-13 14:30:00,90.57,90.58,90.47,90.56,6180.0,84.7662,84.7755,84.6726,84.7568,6180.0
2020-08-13 14:40:00,90.56,90.62,90.53,90.59,5061.0,84.7568,84.813,84.7287,84.7849,5061.0
2020-08-13 14:50:00,90.56,90.59,90.48,90.53,11950.0,84.7568,84.7849,84.6819,84.7287,11950.0
2020-08-13 15:00:00,90.53,90.58,90.46,90.53,13253.0,84.7287,84.7755,84.6632,84.7287,13253.0
2020-08-13 15:10:00,90.52,90.56,90.48,90.53,8166.0,84.7194,84.7568,84.6819,84.7287,8166.0
2020-08-13 15:20:00,90.54,90.62,90.54,90.61,10871.0,84.7381,84.813,84.7381,84.8036,10871.0
2020-08-13 15:30:00,90.58,90.72,90.57,90.7,18271.0,84.7755,84.9065,84.7662,84.8878,18271.0
2020-08-13 15:40:00,90.7,90.74,90.63,90.66,34303.0,84.8878,84.9253,84.8223,84.8504,34303.0
2020-08-13 15:50:00,90.68,90.73,90.58,90.7,67901.0,84.8691,84.9159,84.7755,84.8878,67901.0
2020-08-14 09:30:00,90.39,90.39,90.02,90.05,13828.0,84.5977,84.5977,84.2514,84.2795,13828.0
2020-08-14 09:40:00,90.0,90.41,89.94,90.35,9088.0,84.2327,84.6164,84.1765,84.5603,9088.0
2020-08-14 09:50:00,90.36,90.46,90.33,90.46,3448.0,84.5696,84.6632,84.5415,84.6632,3448.0
2020-08-14 10:00:00,90.5,90.69,90.44,90.69,7160.0,84.7006,84.8785,84.6445,84.8785,7160.0
2020-08-14 10:10:00,90.69,90.77,90.47,90.77,4279.0,84.8785,84.9533,84.6726,84.9533,4279.0
2020-08-14 10:20:00,90.76,90.86,90.72,90.84,3942.0,84.944,85.0376,84.9065,85.0189,3942.0
2020-08-14 10:30:00,90.87,91.01,90.87,90.99,5108.0,85.0469,85.178,85.0469,85.1592,5108.0
2020-08-14 10:40:00,91.03,91.04,90.97,91.0,4609.0,85.1967,85.206,85.1405,85.1686,4609.0
2020-08-14 10:50:00,91.02,91.06,90.96,90.99,11013.0,85.1873,85.2248,85.1312,85.1592,11013.0
2020-08-14 11:00:00,90.93,90.93,90.74,90.81,4388.0,85.1031,85.1031,84.9253,84.9908,4388.0
2020-08-14 11:10:00,90.78,90.82,90.73,90.82,2686.0,84.9627,85.0001,84.9159,85.0001,2686.0
2020-08-14 11:20:00,90.84,90.85,90.71,90.72,3323.0,85.0189,85.0282,84.8972,84.9065,3323.0
2020-08-14 11:30:00,90.74,90.78,90.69,90.72,4274.0,84.9253,84.9627,84.8785,84.9065,4274.0
2020-08-14 11:40:00,90.72,90.84,90.71,90.82,2847.0,84.9065,85.0189,84.8972,85.0001,2847.0
2020-08-14 11:50:00,90.84,90.9,90.78,90.88,2316.0,85.0189,85.075,84.9627,85.0563,2316.0
2020-08-14 12:00:00,90.88,90.96,90.88,90.94,3542.0,85.0563,85.1312,85.0563,85.1125,3542.0
2020-08-14 12:10:00,90.95,90.95,90.76,90.8,5334.0,85.1218,85.1218,84.944,84.9814,5334.0
2020-08-14 12:20:00,90.8,90.85,90.76,90.79,5106.0,84.9814,85.0282,84.944,84.9721,5106.0
2020-08-14 12:30:00,90.78,90.86,90.78,90.81,7948.0,84.9627,85.0376,84.9627,84.9908,7948.0
2020-08-14 12:40:00,90.79,90.8,90.69,90.7,5650.0,84.9721,84.9814,84.8785,84.8878,5650.0
2020-08-14 12:50:00,90.71,90.72,90.58,90.58,5132.0,84.8972,84.9065,84.7755,84.7755,5132.0
2020-08-14 13:00:00,90.54,90.61,90.51,90.61,3490.0,84.7381,84.8036,84.71,84.8036,3490.0
2020-08-14 13:10:00,90.63,90.69,90.63,90.68,3267.0,84.8223,84.8785,84.8223,84.8691,3267.0
2020-08-14 13:20:00,90.68,90.77,90.66,90.77,2949.0,84.8691,84.9533,84.8504,84.9533,2949.0
2020-08-14 13:30:00,90.78,90.83,90.78,90.83,2679.0,84.9627,85.0095,84.9627,85.0095,2679.0
2020-08-14 13:40:00,90.8,90.84,90.79,90.8,4309.0,84.9814,85.0189,84.9721,84.9814,4309.0
2020-08-14 13:50:00,90.79,90.8,90.76,90.79,4183.0,84.9721,84.9814,84.944,84.9721,4183.0
2020-08-14 14:00:00,90.77,90.78,90.63,90.66,3958.0,84.9533,84.9627,84.8223,84.8504,3958.0
2020-08-14 14:10:00,90.65,90.66,90.59,90.61,4410.0,84.841,84.8504,84.7849,84.8036,4410.0
2020-08-14 14:20:00,90.63,90.67,90.57,90.58,3836.0,84.8223,84.8598,84.7662,84.7755,3836.0
2020-08-14 14:30:00,90.57,90.61,90.53,90.53,4538.0,84.7662,84.8036,84.7287,84.7287,4538.0
2020-08-14 14:40:00,90.51,90.55,90.47,90.47,4681.0,84.71,84.7474,84.6726,84.6726,4681.0
2020-08-14 14:50:00,90.47,90.51,90.37,90.37,3593.0,84.6726,84.71,84.579,84.579,3593.0
2020-08-14 15:00:00,90.34,90.35,90.28,90.31,5993.0,84.5509,84.5603,84.4947,84.5228,5993.0
2020-08-14 15:10:00,90.31,90.35,90.27,90.28,6424.0,84.5228,84.5603,84.4854,84.4947,6424.0
2020-08-14 15:20:00,90.27,90.32,90.17,90.26,9685.0,84.4854,84.5322,84.3918,84.476,9685.0
2020-08-14 15:30:00,90.24,90.24,90.1,90.14,9011.0,84.4573,84.4573,84.3263,84.3637,9011.0
2020-08-14 15:40:00,90.13,90.23,90.07,90.17,22361.0,84.3544,84.4479,84.2982,84.3918,22361.0
2020-08-14 15:50:00,90.17,90.37,90.11,90.37,33182.0,84.3918,84.579,84.3356,84.579,33182.0
2020-08-17 09:30:00,90.34,90.51,90.14,90.49,14536.0,84.5509,84.71,84.3637,84.6913,14536.0
2020-08-17 09:40:00,90.56,90.61,90.55,90.61,400.0,84.7568,84.8036,84.7474,84.8036,400.0
2020-08-17 09:50:00,90.52,90.53,90.4,90.43,2710.0,84.7194,84.7287,84.6071,84.6351,2710.0
2020-08-17 10:00:00,90.38,90.38,90.23,90.32,4066.0,84.5883,84.5883,84.4479,84.5322,4066.0
2020-08-17 10:10:00,90.33,90.4,90.3,90.34,4071.0,84.5415,84.6071,84.5135,84.5509,4071.0
2020-08-17 10:20:00,90.33,90.4,90.3,90.4,4516.0,84.5415,84.6071,84.5135,84.6071,4516.0
2020-08-17 10:30:00,90.42,90.5,90.32,90.32,6813.0,84.6258,84.7006,84.5322,84.5322,6813.0
2020-08-17 10:40:00,90.34,90.47,90.34,90.36,10527.0,84.5509,84.6726,84.5509,84.5696,10527.0
2020-08-17 10:50:00,90.43,90.57,90.38,90.48,9786.0,84.6351,84.7662,84.5883,84.6819,9786.0
2020-08-17 11:00:00,90.49,90.63,90.4,90.62,18085.0,84.6913,84.8223,84.6071,84.813,18085.0
2020-08-17 11:10:00,90.6,90.73,90.57,90.66,8008.0,84.7942,84.9159,84.7662,84.8504,8008.0
2020-08-17 11:20:00,90.66,90.75,90.64,90.75,6012.0,84.8504,84.9346,84.8317,84.9346,6012.0
2020-08-17 11:30:00,90.74,90.74,90.61,90.63,7572.0,84.9253,84.9253,84.8036,84.8223,7572.0
2020-08-17 11:40:00,90.62,90.62,90.57,90.61,4350.0,84.813,84.813,84.7662,84.8036,4350.0
2020-08-17 11:50:00,90.59,90.59,90.5,90.5,3796.0,84.7849,84.7849,84.7006,84.7006,3796.0
2020-08-17 12:00:00,90.52,90.53,90.39,90.42,2406.0,84.7194,84.7287,84.5977,84.6258,2406.0
2020-08-17 12:10:00,90.42,90.49,90.42,90.47,3525.0,84.6258,84.6913,84.6258,84.6726,3525.0
2020-08-17 12:20:00,90.44,90.45,90.28,90.31,2859.0,84.6445,84.6539,84.4947,84.5228,2859.0
2020-08-17 12:30:00,90.31,90.38,90.31,90.33,1914.0,84.5228,84.5883,84.5228,84.5415,1914.0
2020-08-17 12:40:00,90.32,90.35,90.3,90.34,3417.0,84.5322,84.5603,84.5135,84.5509,3417.0
2020-08-17 12:50:00,90.33,90.37,90.25,90.33,2555.0,84.5415,84.579,84.4667,84.5415,2555.0
2020-08-17 13:00:00,90.31,90.34,90.23,90.25,1917.0,84.5228,84.5509,84.4479,84.4667,1917.0
2020-08-17 13:10:00,90.27,90.29,90.19,90.19,1867.0,84.4854,84.5041,84.4105,84.4105,1867.0
2020-08-17 13:20:00,90.2,90.24,90.2,90.24,2671.0,84.4199,84.4573,84.4199,84.4573,2671.0
2020-08-17 13:30:00,90.23,90.28,90.2,90.28,5841.0,84.4479,84.4947,84.4199,84.4947,5841.0
2020-08-17 13:40:00,90.26,90.26,90.23,90.24,1980.0,84.476,84.476,84.4479,84.4573,1980.0
2020-08-17 13:50:00,90.25,90.28,90.22,90.25,5677.0,84.4667,84.4947,84.4386,84.4667,5677.0
2020-08-17 14:00:00,90.25,90.33,90.23,90.25,5100.0,84.4667,84.5415,84.4479,84.4667,5100.0
2020-08-17 14:10:00,90.18,90.18,90.11,90.13,5234.0,84.4012,84.4012,84.3356,84.3544,5234.0
2020-08-17 14:20:00,90.13,90.14,90.03,90.03,5096.0,84.3544,84.3637,84.2608,84.2608,5096.0
2020-08-17 14:30:00,90.01,90.03,89.95,89.95,5327.0,84.242,84.2608,84.1859,84.1859,5327.0
2020-08-17 14:40:00,89.95,89.98,89.9,89.9,3135.0,84.1859,84.214,84.1391,84.1391,3135.0
2020-08-17 14:50:00,89.9,89.91,89.87,89.89,5469.0,84.1391,84.1485,84.111,84.1297,5469.0
2020-08-17 15:00:00,89.88,89.91,89.79,89.79,6213.0,84.1204,84.1485,84.0361,84.0361,6213.0
2020-08-17 15:10:00,89.79,89.82,89.78,89.8,5903.0,84.0361,84.0642,84.0268,84.0455,5903.0
2020-08-17 15:20:00,89.81,89.81,89.68,89.72,6574.0,84.0549,84.0549,83.9332,83.9706,6574.0
2020-08-17 15:30:00,89.72,89.85,89.7,89.78,13571.0,83.9706,84.0923,83.9519,84.0268,13571.0
2020-08-17 15:40:00,89.79,89.85,89.77,89.85,20603.0,84.0361,84.0923,84.0174,84.0923,20603.0
2020-08-17 15:50:00,89.84,89.89,89.77,89.8,89996.0,84.0829,84.1297,84.0174,84.0455,89996.0
2020-08-18 09:30:00,89.62,89.83,89.45,89.45,16152.0,83.877,84.0736,83.7179,83.7179,16152.0
2020-08-18 09:40:00,89.47,89.57,89.33,89.43,11565.0,83.7367,83.8302,83.6056,83.6992,11565.0
2020-08-18 09:50:00,89.4,89.56,89.4,89.46,30860.0,83.6711,83.8209,83.6711,83.7273,30860.0
2020-08-18 10:00:00,89.48,89.65,89.41,89.43,35433.0,83.746,83.9051,83.6805,83.6992,35433.0
2020-08-18 10:10:00,89.43,89.5,89.36,89.46,11267.0,83.6992,83.7647,83.6337,83.7273,11267.0
2020-08-18 10:20:00,89.47,89.5,89.29,89.35,9704.0,83.7367,83.7647,83.5682,83.6243,9704.0
2020-08-18 10:30:00,89.37,89.43,89.32,89.37,8982.0,83.6431,83.6992,83.5963,83.6431,8982.0
2020-08-18 10:40:00,89.4,89.42,89.28,89.28,3900.0,83.6711,83.6899,83.5588,83.5588,3900.0
2020-08-18 10:50:00,89.26,89.41,89.26,89.41,5401.0,83.5401,83.6805,83.5401,83.6805,5401.0
2020-08-18 11:00:00,89.43,89.48,89.28,89.29,7134.0,83.6992,83.746,83.5588,83.5682,7134.0
2020-08-18 11:10:00,89.31,89.42,89.24,89.39,5938.0,83.5869,83.6899,83.5214,83.6618,5938.0
2020-08-18 11:20:00,89.35,89.48,89.35,89.45,10195.0,83.6243,83.746,83.6243,83.7179,10195.0
2020-08-18 11:30:00,89.46,89.52,89.45,89.45,7763.0,83.7273,83.7834,83.7179,83.7179,7763.0
2020-08-18 11:40:00,89.47,89.5,89.44,89.45,8235.0,83.7367,83.7647,83.7086,83.7179,8235.0
2020-08-18 11:50:00,89.45,89.51,89.43,89.49,6671.0,83.7179,83.7741,83.6992,83.7554,6671.0
2020-08-18 12:00:00,89.51,89.57,89.45,89.45,3997.0,83.7741,83.8302,83.7179,83.7179,3997.0
2020-08-18 12:10:00,89.46,89.53,89.44,89.53,6042.0,83.7273,83.7928,83.7086,83.7928,6042.0
2020-08-18 12:20:00,89.52,89.52,89.35,89.38,5445.0,83.7834,83.7834,83.6243,83.6524,5445.0
2020-08-18 12:30:00,89.39,89.43,89.37,89.43,4102.0,83.6618,83.6992,83.6431,83.6992,4102.0
2020-08-18 12:40:00,89.48,89.53,89.42,89.51,7805.0,83.746,83.7928,83.6899,83.7741,7805.0
2020-08-18 12:50:00,89.51,89.54,89.45,89.45,5818.0,83.7741,83.8022,83.7179,83.7179,5818.0
2020-08-18 13:00:00,89.46,89.5,89.44,89.45,4981.0,83.7273,83.7647,83.7086,83.7179,4981.0
2020-08-18 13:10:00,89.43,89.47,89.28,89.34,12242.0,83.6992,83.7367,83.5588,83.615,12242.0
2020-08-18 13:20:00,89.34,89.36,89.21,89.23,6930.0,83.615,83.6337,83.4933,83.512,6930.0
2020-08-18 13:30:00,89.26,89.31,89.24,89.31,6830.0,83.5401,83.5869,83.5214,83.5869,6830.0
2020-08-18 13:40:00,89.3,89.3,89.25,89.25,2525.0,83.5775,83.5775,83.5307,83.5307,2525.0
2020-08-18 13:50:00,89.24,89.28,89.12,89.14,8575.0,83.5214,83.5588,83.4091,83.4278,8575.0
2020-08-18 14:00:00,89.13,89.22,89.13,89.18,9081.0,83.4184,83.5027,83.4184,83.4652,9081.0
2020-08-18 14:10:00,89.17,89.22,89.15,89.21,7960.0,83.4559,83.5027,83.4372,83.4933,7960.0
2020-08-18 14:20:00,89.22,89.24,89.13,89.15,5454.0,83.5027,83.5214,83.4184,83.4372,5454.0
2020-08-18 14:30:00,89.17,89.18,89.15,89.17,9716.0,83.4559,83.4652,83.4372,83.4559,9716.0
2020-08-18 14:40:00,89.18,89.18,89.07,89.08,3400.0,83.4652,83.4652,83.3623,83.3716,3400.0
2020-08-18 14:50:00,89.09,89.09,89.0,89.04,8272.0,83.381,83.381,83.2968,83.3342,8272.0
2020-08-18 15:00:00,89.03,89.08,88.94,89.02,12884.0,83.3248,83.3716,83.2406,83.3155,12884.0
2020-08-18 15:10:00,89.04,89.08,88.95,88.95,9503.0,83.3342,83.3716,83.25,83.25,9503.0
2020-08-18 15:20:00,88.95,89.03,88.94,89.01,9230.0,83.25,83.3248,83.2406,83.3061,9230.0
2020-08-18 15:30:00,89.02,89.07,88.99,89.02,18484.0,83.3155,83.3623,83.2874,83.3155,18484.0
2020-08-18 15:40:00,89.0,89.05,88.99,89.03,23800.0,83.2968,83.3436,83.2874,83.3248,23800.0
2020-08-18 15:50:00,89.02,89.15,89.0,89.11,111198.0,83.3155,83.4372,83.2968,83.3997,111198.0
2020-08-19 09:30:00,89.32,89.41,88.9,89.01,14630.0,83.5963,83.6805,83.2032,83.3061,14630.0
2020-08-19 09:40:00,89.08,89.19,89.03,89.1,19870.0,83.3716,83.4746,83.3248,83.3904,19870.0
2020-08-19 09:50:00,89.13,89.56,89.12,89.48,42152.0,83.4184,83.8209,83.4091,83.746,42152.0
2020-08-19 10:00:00,89.4,89.44,89.29,89.37,22469.0,83.6711,83.7086,83.5682,83.6431,22469.0
2020-08-19 10:10:00,89.34,89.51,89.34,89.37,19025.0,83.615,83.7741,83.615,83.6431,19025.0
2020-08-19 10:20:00,89.38,89.38,89.16,89.18,8278.0,83.6524,83.6524,83.4465,83.4652,8278.0
2020-08-19 10:30:00,89.21,89.31,89.21,89.27,5000.0,83.4933,83.5869,83.4933,83.5495,5000.0
2020-08-19 10:40:00,89.3,89.3,89.17,89.21,10050.0,83.5775,83.5775,83.4559,83.4933,10050.0
2020-08-19 10:50:00,89.21,89.3,89.19,89.26,6883.0,83.4933,83.5775,83.4746,83.5401,6883.0
2020-08-19 11:00:00,89.24,89.43,89.2,89.4,36163.0,83.5214,83.6992,83.484,83.6711,36163.0
2020-08-19 11:10:00,89.41,89.51,89.33,89.5,11149.0,83.6805,83.7741,83.6056,83.7647,11149.0
2020-08-19 11:20:00,89.51,89.67,89.51,89.62,4953.0,83.7741,83.9238,83.7741,83.877,4953.0
2020-08-19 11:30:00,89.64,89.69,89.6,89.6,7229.0,83.8958,83.9426,83.8583,83.8583,7229.0
2020-08-19 11:40:00,89.6,89.66,89.47,89.5,23603.0,83.8583,83.9145,83.7367,83.7647,23603.0
2020-08-19 11:50:00,89.52,89.53,89.45,89.5,4688.0,83.7834,83.7928,83.7179,83.7647,4688.0
2020-08-19 12:00:00,89.47,89.47,89.39,89.4,17624.0,83.7367,83.7367,83.6618,83.6711,17624.0
2020-08-19 12:10:00,89.4,89.41,89.34,89.36,9225.0,83.6711,83.6805,83.615,83.6337,9225.0
2020-08-19 12:20:00,89.34,89.37,89.31,89.32,7053.0,83.615,83.6431,83.5869,83.5963,7053.0
2020-08-19 12:30:00,89.32,89.44,89.32,89.38,13271.0,83.5963,83.7086,83.5963,83.6524,13271.0
2020-08-19 12:40:00,89.38,89.41,89.26,89.27,7870.0,83.6524,83.6805,83.5401,83.5495,7870.0
2020-08-19 12:50:00,89.27,89.28,89.16,89.2,8425.0,83.5495,83.5588,83.4465,83.484,8425.0
2020-08-19 13:00:00,89.24,89.24,89.18,89.2,7092.0,83.5214,83.5214,83.4652,83.484,7092.0
2020-08-19 13:10:00,89.2,89.22,89.1,89.1,13195.0,83.484,83.5027,83.3904,83.3904,13195.0
2020-08-19 13:20:00,89.1,89.26,89.09,89.19,6042.0,83.3904,83.5401,83.381,83.4746,6042.0
2020-08-19 13:30:00,89.2,89.2,89.01,89.01,8046.0,83.484,83.484,83.3061,83.3061,8046.0
2020-08-19 13:40:00,89.05,89.06,89.01,89.06,4842.0,83.3436,83.3529,83.3061,83.3529,4842.0
2020-08-19 13:50:00,89.05,89.18,89.04,89.18,8906.0,83.3436,83.4652,83.3342,83.4652,8906.0
2020-08-19 14:00:00,89.18,89.31,89.18,89.25,5200.0,83.4652,83.5869,83.4652,83.5307,5200.0
2020-08-19 14:10:00,89.25,89.31,89.19,89.3,5965.0,83.5307,83.5869,83.4746,83.5775,5965.0
2020-08-19 14:20:00,89.33,89.44,89.32,89.34,8067.0,83.6056,83.7086,83.5963,83.615,8067.0
2020-08-19 14:30:00,89.36,89.38,89.23,89.25,6444.0,83.6337,83.6524,83.512,83.5307,6444.0
2020-08-19 14:40:00,89.23,89.27,89.15,89.22,5176.0,83.512,83.5495,83.4372,83.5027,5176.0
2020-08-19 14:50:00,89.25,89.28,89.21,89.24,7103.0,83.5307,83.5588,83.4933,83.5214,7103.0
2020-08-19 15:00:00,89.25,89.33,89.21,89.3,7038.0,83.5307,83.6056,83.4933,83.5775,7038.0
2020-08-19 15:10:00,89.29,89.33,89.22,89.22,9546.0,83.5682,83.6056,83.5027,83.5027,9546.0
2020-08-19 15:20:00,89.23,89.23,89.05,89.1,13953.0,83.512,83.512,83.3436,83.3904,13953.0
2020-08-19 15:30:00,89.1,89.14,89.04,89.06,13889.0,83.3904,83.4278,83.3342,83.3529,13889.0
2020-08-19 15:40:00,89.05,89.12,88.82,88.83,19603.0,83.3436,83.4091,83.1283,83.1377,19603.0
2020-08-19 15:50:00,88.8,89.15,88.78,89.15,92830.0,83.1096,83.4372,83.0909,83.4372,92830.0
2020-08-20 09:30:00,88.79,89.03,88.66,88.78,10408.0,83.1002,83.3248,82.9786,83.0909,10408.0
2020-08-20 09:40:00,88.79,88.95,88.6,88.85,6386.0,83.1002,83.25,82.9224,83.1564,6386.0
2020-08-20 09:50:00,88.87,88.91,88.72,88.74,6686.0,83.1751,83.2125,83.0347,83.0534,6686.0
2020-08-20 10:00:00,88.76,88.87,88.71,88.86,8905.0,83.0721,83.1751,83.0254,83.1657,8905.0
2020-08-20 10:10:00,88.9,89.07,88.9,89.07,5021.0,83.2032,83.3623,83.2032,83.3623,5021.0
2020-08-20 10:20:00,89.1,89.19,89.05,89.12,4538.0,83.3904,83.4746,83.3436,83.4091,4538.0
2020-08-20 10:30:00,89.13,89.23,89.11,89.11,7933.0,83.4184,83.512,83.3997,83.3997,7933.0
2020-08-20 10:40:00,89.11,89.15,89.06,89.09,6665.0,83.3997,83.4372,83.3529,83.381,6665.0
2020-08-20 10:50:00,89.09,89.11,88.96,89.05,9374.0,83.381,83.3997,83.2593,83.3436,9374.0
2020-08-20 11:00:00,89.04,89.12,89.03,89.06,9974.0,83.3342,83.4091,83.3248,83.3529,9974.0
2020-08-20 11:10:00,89.06,89.11,88.99,89.01,10134.0,83.3529,83.3997,83.2874,83.3061,10134.0
2020-08-20 11:20:00,89.05,89.07,89.03,89.03,4633.0,83.3436,83.3623,83.3248,83.3248,4633.0
2020-08-20 11:30:00,89.03,89.11,89.02,89.08,9137.0,83.3248,83.3997,83.3155,83.3716,9137.0
2020-08-20 11:40:00,89.08,89.08,89.03,89.03,2418.0,83.3716,83.3716,83.3248,83.3248,2418.0
2020-08-20 11:50:00,89.03,89.06,89.0,89.01,4225.0,83.3248,83.3529,83.2968,83.3061,4225.0
2020-08-20 12:00:00,89.03,89.03,88.9,88.9,3316.0,83.3248,83.3248,83.2032,83.2032,3316.0
2020-08-20 12:10:00,88.9,89.17,88.89,89.11,24031.0,83.2032,83.4559,83.1938,83.3997,24031.0
2020-08-20 12:20:00,89.09,89.1,89.04,89.04,9900.0,83.381,83.3904,83.3342,83.3342,9900.0
2020-08-20 12:30:00,89.05,89.2,89.04,89.16,11104.0,83.3436,83.484,83.3342,83.4465,11104.0
2020-08-20 12:40:00,89.15,89.19,89.08,89.08,1735.0,83.4372,83.4746,83.3716,83.3716,1735.0
2020-08-20 12:50:00,89.09,89.16,89.09,89.16,3200.0,83.381,83.4465,83.381,83.4465,3200.0
2020-08-20 13:00:00,89.17,89.17,89.04,89.06,7941.0,83.4559,83.4559,83.3342,83.3529,7941.0
2020-08-20 13:10:00,89.09,89.14,89.07,89.07,5340.0,83.381,83.4278,83.3623,83.3623,5340.0
2020-08-20 13:20:00,89.07,89.19,89.06,89.11,12218.0,83.3623,83.4746,83.3529,83.3997,12218.0
2020-08-20 13:30:00,89.13,89.19,89.13,89.18,6447.0,83.4184,83.4746,83.4184,83.4652,6447.0
2020-08-20 13:40:00,89.15,89.15,89.09,89.11,3189.0,83.4372,83.4372,83.381,83.3997,3189.0
2020-08-20 13:50:00,89.1,89.11,89.04,89.04,4118.0,83.3904,83.3997,83.3342,83.3342,4118.0
2020-08-20 14:00:00,89.03,89.15,89.0,89.14,20744.0,83.3248,83.4372,83.2968,83.4278,20744.0
2020-08-20 14:10:00,89.14,89.15,89.02,89.02,4478.0,83.4278,83.4372,83.3155,83.3155,4478.0
2020-08-20 14:20:00,89.02,89.14,89.01,89.05,10497.0,83.3155,83.4278,83.3061,83.3436,10497.0
2020-08-20 14:30:00,89.06,89.07,89.02,89.04,6417.0,83.3529,83.3623,83.3155,83.3342,6417.0
2020-08-20 14:40:00,89.05,89.05,88.97,88.97,4600.0,83.3436,83.3436,83.2687,83.2687,4600.0
2020-08-20 14:50:00,88.95,89.04,88.95,88.95,8693.0,83.25,83.3342,83.25,83.25,8693.0
2020-08-20 15:00:00,88.95,89.05,88.94,89.0,10960.0,83.25,83.3436,83.2406,83.2968,10960.0
2020-08-20 15:10:00,89.0,89.01,88.89,88.89,7298.0,83.2968,83.3061,83.1938,83.1938,7298.0
2020-08-20 15:20:00,88.9,88.9,88.83,88.87,6628.0,83.2032,83.2032,83.1377,83.1751,6628.0
2020-08-20 15:30:00,88.87,88.89,88.83,88.86,12866.0,83.1751,83.1938,83.1377,83.1657,12866.0
2020-08-20 15:40:00,88.87,89.03,88.85,88.98,50141.0,83.1751,83.3248,83.1564,83.2781,50141.0
2020-08-20 15:50:00,88.96,89.0,88.87,89.0,77391.0,83.2593,83.2968,83.1751,83.2968,77391.0
2020-08-21 09:30:00,89.19,89.19,88.76,89.14,57183.0,83.4746,83.4746,83.0721,83.4278,57183.0
2020-08-21 09:40:00,89.18,89.43,89.14,89.4,6603.0,83.4652,83.6992,83.4278,83.6711,6603.0
2020-08-21 09:50:00,89.41,89.41,89.21,89.21,10089.0,83.6805,83.6805,83.4933,83.4933,10089.0
2020-08-21 10:00:00,89.21,89.29,89.01,89.01,9687.0,83.4933,83.5682,83.3061,83.3061,9687.0
2020-08-21 10:10:00,89.0,89.06,88.91,88.99,13938.0,83.2968,83.3529,83.2125,83.2874,13938.0
2020-08-21 10:20:00,88.98,89.01,88.92,88.96,7322.0,83.2781,83.3061,83.2219,83.2593,7322.0
2020-08-21 10:30:00,89.0,89.09,88.99,89.03,5960.0,83.2968,83.381,83.2874,83.3248,5960.0
2020-08-21 10:40:00,89.01,89.07,88.95,89.01,6435.0,83.3061,83.3623,83.25,83.3061,6435.0
2020-08-21 10:50:00,89.0,89.05,88.95,88.98,11725.0,83.2968,83.3436,83.25,83.2781,11725.0
2020-08-21 11:00:00,88.98,89.01,88.82,88.91,8630.0,83.2781,83.3061,83.1283,83.2125,8630.0
2020-08-21 11:10:00,88.94,89.05,88.92,88.99,4020.0,83.2406,83.3436,83.2219,83.2874,4020.0
2020-08-21 11:20:00,89.0,89.07,88.99,89.07,4891.0,83.2968,83.3623,83.2874,83.3623,4891.0
2020-08-21 11:30:00,89.12,89.24,89.12,89.23,2951.0,83.4091,83.5214,83.4091,83.512,2951.0
2020-08-21 11:40:00,89.28,89.34,89.22,89.28,7538.0,83.5588,83.615,83.5027,83.5588,7538.0
2020-08-21 11:50:00,89.27,89.35,89.26,89.32,6481.0,83.5495,83.6243,83.5401,83.5963,6481.0
2020-08-21 12:00:00,89.31,89.31,89.24,89.28,6710.0,83.5869,83.5869,83.5214,83.5588,6710.0
2020-08-21 12:10:00,89.28,89.36,89.28,89.33,4866.0,83.5588,83.6337,83.5588,83.6056,4866.0
2020-08-21 12:20:00,89.31,89.32,89.26,89.27,7703.0,83.5869,83.5963,83.5401,83.5495,7703.0
2020-08-21 12:30:00,89.27,89.28,89.2,89.22,2660.0,83.5495,83.5588,83.484,83.5027,2660.0
2020-08-21 12:40:00,89.2,89.23,89.19,89.21,2831.0,83.484,83.512,83.4746,83.4933,2831.0
2020-08-21 12:50:00,89.17,89.19,89.07,89.08,3755.0,83.4559,83.4746,83.3623,83.3716,3755.0
2020-08-21 13:00:00,89.08,89.19,89.07,89.15,3731.0,83.3716,83.4746,83.3623,83.4372,3731.0
2020-08-21 13:10:00,89.14,89.19,89.13,89.18,1567.0,83.4278,83.4746,83.4184,83.4652,1567.0
2020-08-21 13:20:00,89.17,89.28,89.16,89.25,5093.0,83.4559,83.5588,83.4465,83.5307,5093.0
2020-08-21 13:30:00,89.26,89.39,89.26,89.38,3687.0,83.5401,83.6618,83.5401,83.6524,3687.0
2020-08-21 13:40:00,89.38,89.56,89.37,89.53,8036.0,83.6524,83.8209,83.6431,83.7928,8036.0
2020-08-21 13:50:00,89.54,89.54,89.46,89.5,1826.0,83.8022,83.8022,83.7273,83.7647,1826.0
2020-08-21 14:00:00,89.54,89.54,89.46,89.48,4921.0,83.8022,83.8022,83.7273,83.746,4921.0
2020-08-21 14:10:00,89.46,89.52,89.45,89.47,3359.0,83.7273,83.7834,83.7179,83.7367,3359.0
2020-08-21 14:20:00,89.48,89.52,89.46,89.49,3878.0,83.746,83.7834,83.7273,83.7554,3878.0
2020-08-21 14:30:00,89.52,89.6,89.52,89.59,4581.0,83.7834,83.8583,83.7834,83.849,4581.0
2020-08-21 14:40:00,89.57,89.6,89.49,89.52,5174.0,83.8302,83.8583,83.7554,83.7834,5174.0
2020-08-21 14:50:00,89.48,89.59,89.45,89.59,12817.0,83.746,83.849,83.7179,83.849,12817.0
2020-08-21 15:00:00,89.58,89.65,89.58,89.63,8455.0,83.8396,83.9051,83.8396,83.8864,8455.0
2020-08-21 15:10:00,89.63,89.64,89.6,89.6,11218.0,83.8864,83.8958,83.8583,83.8583,11218.0
2020-08-21 15:20:00,89.62,89.76,89.61,89.76,35906.0,83.877,84.0081,83.8677,84.0081,35906.0
2020-08-21 15:30:00,89.75,89.81,89.69,89.8,43706.0,83.9987,84.0549,83.9426,84.0455,43706.0
2020-08-21 15:40:00,89.81,89.87,89.74,89.8,33551.0,84.0549,84.111,83.9893,84.0455,33551.0
2020-08-21 15:50:00,89.8,89.87,89.66,89.78,94651.0,84.0455,84.111,83.9145,84.0268,94651.0
2020-08-24 09:30:00,90.22,90.27,89.88,90.13,42208.0,84.4386,84.4854,84.1204,84.3544,42208.0
2020-08-24 09:40:00,90.17,90.2,89.96,90.02,14671.0,84.3918,84.4199,84.1953,84.2514,14671.0
2020-08-24 09:50:00,89.99,90.38,89.97,90.23,4770.0,84.2233,84.5883,84.2046,84.4479,4770.0
2020-08-24 10:00:00,90.17,90.38,90.13,90.35,7107.0,84.3918,84.5883,84.3544,84.5603,7107.0
2020-08-24 10:10:00,90.36,90.37,90.21,90.32,15774.0,84.5696,84.579,84.4292,84.5322,15774.0
2020-08-24 10:20:00,90.35,90.49,90.29,90.29,11515.0,84.5603,84.6913,84.5041,84.5041,11515.0
2020-08-24 10:30:00,90.3,90.47,90.26,90.4,8485.0,84.5135,84.6726,84.476,84.6071,8485.0
2020-08-24 10:40:00,90.38,90.43,90.33,90.43,8877.0,84.5883,84.6351,84.5415,84.6351,8877.0
2020-08-24 10:50:00,90.43,90.68,90.4,90.67,10238.0,84.6351,84.8691,84.6071,84.8598,10238.0
2020-08-24 11:00:00,90.66,90.73,90.55,90.64,11055.0,84.8504,84.9159,84.7474,84.8317,11055.0
2020-08-24 11:10:00,90.63,90.66,90.6,90.64,7233.0,84.8223,84.8504,84.7942,84.8317,7233.0
2020-08-24 11:20:00,90.65,90.65,90.61,90.63,8999.0,84.841,84.841,84.8036,84.8223,8999.0
2020-08-24 11:30:00,90.63,90.79,90.58,90.77,7185.0,84.8223,84.9721,84.7755,84.9533,7185.0
2020-08-24 11:40:00,90.76,90.76,90.54,90.55,11241.0,84.944,84.944,84.7381,84.7474,11241.0
2020-08-24 11:50:00,90.55,90.68,90.55,90.55,8687.0,84.7474,84.8691,84.7474,84.7474,8687.0
2020-08-24 12:00:00,90.51,90.51,90.38,90.44,9427.0,84.71,84.71,84.5883,84.6445,9427.0
2020-08-24 12:10:00,90.45,90.49,90.42,90.44,6539.0,84.6539,84.6913,84.6258,84.6445,6539.0
2020-08-24 12:20:00,90.45,90.49,90.39,90.39,5247.0,84.6539,84.6913,84.5977,84.5977,5247.0
2020-08-24 12:30:00,90.36,90.5,90.36,90.46,7569.0,84.5696,84.7006,84.5696,84.6632,7569.0
2020-08-24 12:40:00,90.47,90.72,90.4,90.66,5304.0,84.6726,84.9065,84.6071,84.8504,5304.0
2020-08-24 12:50:00,90.67,90.84,90.66,90.82,17342.0,84.8598,85.0189,84.8504,85.0001,17342.0
2020-08-24 13:00:00,90.85,90.89,90.82,90.88,12162.0,85.0282,85.0657,85.0001,85.0563,12162.0
2020-08-24 13:10:00,90.91,90.92,90.75,90.8,5809.0,85.0844,85.0937,84.9346,84.9814,5809.0
2020-08-24 13:20:00,90.8,90.92,90.8,90.91,10249.0,84.9814,85.0937,84.9814,85.0844,10249.0
2020-08-24 13:30:00,90.92,90.97,90.85,90.95,14123.0,85.0937,85.1405,85.0282,85.1218,14123.0
2020-08-24 13:40:00,90.95,90.95,90.91,90.94,3119.0,85.1218,85.1218,85.0844,85.1125,3119.0
2020-08-24 13:50:00,90.92,90.92,90.85,90.87,6896.0,85.0937,85.0937,85.0282,85.0469,6896.0
2020-08-24 14:00:00,90.85,90.9,90.85,90.9,5845.0,85.0282,85.075,85.0282,85.075,5845.0
2020-08-24 14:10:00,90.93,90.93,90.86,90.86,7058.0,85.1031,85.1031,85.0376,85.0376,7058.0
2020-08-24 14:20:00,90.87,90.94,90.86,90.9,7214.0,85.0469,85.1125,85.0376,85.075,7214.0
2020-08-24 14:30:00,90.92,90.92,90.87,90.9,9864.0,85.0937,85.0937,85.0469,85.075,9864.0
2020-08-24 14:40:00,90.9,90.92,90.86,90.86,6894.0,85.075,85.0937,85.0376,85.0376,6894.0
2020-08-24 14:50:00,90.87,90.99,90.86,90.96,6742.0,85.0469,85.1592,85.0376,85.1312,6742.0
2020-08-24 15:00:00,90.94,90.94,90.85,90.88,6987.0,85.1125,85.1125,85.0282,85.0563,6987.0
2020-08-24 15:10:00,90.88,90.93,90.86,90.9,6167.0,85.0563,85.1031,85.0376,85.075,6167.0
2020-08-24 15:20:00,90.9,91.01,90.89,91.0,11604.0,85.075,85.178,85.0657,85.1686,11604.0
2020-08-24 15:30:00,90.99,91.03,90.98,91.01,24037.0,85.1592,85.1967,85.1499,85.178,24037.0
2020-08-24 15:40:00,91.01,91.01,90.85,90.9,33925.0,85.178,85.178,85.0282,85.075,33925.0
2020-08-24 15:50:00,90.91,91.08,90.85,91.08,91180.0,85.0844,85.2435,85.0282,85.2435,91180.0
2020-08-25 09:30:00,91.38,91.73,90.89,91.18,33921.0,85.5243,85.8518,85.0657,85.3371,33921.0
2020-08-25 09:40:00,91.22,91.43,91.22,91.26,2879.0,85.3745,85.5711,85.3745,85.4119,2879.0
2020-08-25 09:50:00,91.24,91.41,91.18,91.26,7866.0,85.3932,85.5523,85.3371,85.4119,7866.0
2020-08-25 10:00:00,91.23,91.5,91.17,91.2,13418.0,85.3839,85.6366,85.3277,85.3558,13418.0
2020-08-25 10:10:00,91.2,91.28,91.06,91.21,5664.0,85.3558,85.4307,85.2248,85.3651,5664.0
2020-08-25 10:20:00,91.21,91.28,91.09,91.22,9491.0,85.3651,85.4307,85.2528,85.3745,9491.0
2020-08-25 10:30:00,91.18,91.2,91.09,91.16,5116.0,85.3371,85.3558,85.2528,85.3184,5116.0
2020-08-25 10:40:00,91.14,91.24,91.09,91.19,12773.0,85.2996,85.3932,85.2528,85.3464,12773.0
2020-08-25 10:50:00,91.2,91.23,91.14,91.18,7145.0,85.3558,85.3839,85.2996,85.3371,7145.0
2020-08-25 11:00:00,91.18,91.25,91.0,91.05,8177.0,85.3371,85.4026,85.1686,85.2154,8177.0
2020-08-25 11:10:00,91.01,91.14,90.96,91.13,9329.0,85.178,85.2996,85.1312,85.2903,9329.0
2020-08-25 11:20:00,91.13,91.16,91.13,91.14,6278.0,85.2903,85.3184,85.2903,85.2996,6278.0
2020-08-25 11:30:00,91.18,91.21,91.12,91.14,4945.0,85.3371,85.3651,85.2809,85.2996,4945.0
2020-08-25 11:40:00,91.12,91.16,91.02,91.14,4477.0,85.2809,85.3184,85.1873,85.2996,4477.0
2020-08-25 11:50:00,91.14,91.18,91.05,91.07,3394.0,85.2996,85.3371,85.2154,85.2341,3394.0
2020-08-25 12:00:00,91.07,91.25,91.05,91.25,2379.0,85.2341,85.4026,85.2154,85.4026,2379.0
2020-08-25 12:10:00,91.21,91.25,91.16,91.2,6771.0,85.3651,85.4026,85.3184,85.3558,6771.0
2020-08-25 12:20:00,91.2,91.24,91.17,91.18,5009.0,85.3558,85.3932,85.3277,85.3371,5009.0
2020-08-25 12:30:00,91.18,91.2,91.16,91.18,3365.0,85.3371,85.3558,85.3184,85.3371,3365.0
2020-08-25 12:40:00,91.16,91.17,91.12,91.15,4556.0,85.3184,85.3277,85.2809,85.309,4556.0
2020-08-25 12:50:00,91.15,91.2,91.11,91.13,29565.0,85.309,85.3558,85.2716,85.2903,29565.0
2020-08-25 13:00:00,91.13,91.19,91.07,91.19,16510.0,85.2903,85.3464,85.2341,85.3464,16510.0
2020-08-25 13:10:00,91.19,91.2,91.13,91.14,8978.0,85.3464,85.3558,85.2903,85.2996,8978.0
2020-08-25 13:20:00,91.15,91.17,91.11,91.14,4400.0,85.309,85.3277,85.2716,85.2996,4400.0
2020-08-25 13:30:00,91.13,91.22,91.11,91.16,4498.0,85.2903,85.3745,85.2716,85.3184,4498.0
2020-08-25 13:40:00,91.16,91.17,91.12,91.15,4011.0,85.3184,85.3277,85.2809,85.309,4011.0
2020-08-25 13:50:00,91.15,91.2,91.12,91.18,5864.0,85.309,85.3558,85.2809,85.3371,5864.0
2020-08-25 14:00:00,91.18,91.27,91.15,91.23,6143.0,85.3371,85.4213,85.309,85.3839,6143.0
2020-08-25 14:10:00,91.24,91.28,91.19,91.28,10780.0,85.3932,85.4307,85.3464,85.4307,10780.0
2020-08-25 14:20:00,91.26,91.33,91.25,91.26,9557.0,85.4119,85.4775,85.4026,85.4119,9557.0
2020-08-25 14:30:00,91.26,91.3,91.19,91.25,8772.0,85.4119,85.4494,85.3464,85.4026,8772.0
2020-08-25 14:40:00,91.28,91.31,91.23,91.23,8620.0,85.4307,85.4587,85.3839,85.3839,8620.0
2020-08-25 14:50:00,91.25,91.32,91.23,91.27,8465.0,85.4026,85.4681,85.3839,85.4213,8465.0
2020-08-25 15:00:00,91.27,91.27,91.19,91.24,10653.0,85.4213,85.4213,85.3464,85.3932,10653.0
2020-08-25 15:10:00,91.22,91.26,91.2,91.21,5680.0,85.3745,85.4119,85.3558,85.3651,5680.0
2020-08-25 15:20:00,91.22,91.32,91.2,91.3,9857.0,85.3745,85.4681,85.3558,85.4494,9857.0
2020-08-25 15:30:00,91.29,91.33,91.17,91.26,15700.0,85.44,85.4775,85.3277,85.4119,15700.0
2020-08-25 15:40:00,91.26,91.3,91.21,91.28,22925.0,85.4119,85.4494,85.3651,85.4307,22925.0
2020-08-25 15:50:00,91.29,91.54,91.28,91.53,96905.0,85.44,85.674,85.4307,85.6646,96905.0
2020-08-26 09:30:00,91.3,91.64,91.0,91.5,26552.0,85.4494,85.7676,85.1686,85.6366,26552.0
2020-08-26 09:40:00,91.35,91.67,91.12,91.64,16558.0,85.4962,85.7957,85.2809,85.7676,16558.0
2020-08-26 09:50:00,91.65,91.86,91.62,91.86,7039.0,85.777,85.9735,85.7489,85.9735,7039.0
2020-08-26 10:00:00,91.84,91.84,91.63,91.64,11006.0,85.9548,85.9548,85.7582,85.7676,11006.0
2020-08-26 10:10:00,91.61,91.71,91.5,91.62,10765.0,85.7395,85.8331,85.6366,85.7489,10765.0
2020-08-26 10:20:00,91.61,91.64,91.53,91.58,15385.0,85.7395,85.7676,85.6646,85.7114,15385.0
2020-08-26 10:30:00,91.59,91.68,91.5,91.6,21079.0,85.7208,85.805,85.6366,85.7302,21079.0
2020-08-26 10:40:00,91.56,91.61,91.45,91.48,6808.0,85.6927,85.7395,85.5898,85.6178,6808.0
2020-08-26 10:50:00,91.56,91.56,91.47,91.47,5298.0,85.6927,85.6927,85.6085,85.6085,5298.0
2020-08-26 11:00:00,91.43,91.59,91.35,91.58,9832.0,85.5711,85.7208,85.4962,85.7114,9832.0
2020-08-26 11:10:00,91.57,91.68,91.53,91.53,5577.0,85.7021,85.805,85.6646,85.6646,5577.0
2020-08-26 11:20:00,91.52,91.56,91.48,91.52,6008.0,85.6553,85.6927,85.6178,85.6553,6008.0
2020-08-26 11:30:00,91.5,91.54,91.46,91.47,17018.0,85.6366,85.674,85.5991,85.6085,17018.0
2020-08-26 11:40:00,91.48,91.68,91.48,91.67,17220.0,85.6178,85.805,85.6178,85.7957,17220.0
2020-08-26 11:50:00,91.67,91.69,91.6,91.64,3611.0,85.7957,85.8144,85.7302,85.7676,3611.0
2020-08-26 12:00:00,91.66,91.79,91.66,91.76,7375.0,85.7863,85.908,85.7863,85.8799,7375.0
2020-08-26 12:10:00,91.77,91.8,91.69,91.8,7318.0,85.8893,85.9173,85.8144,85.9173,7318.0
2020-08-26 12:20:00,91.77,91.83,91.77,91.83,4635.0,85.8893,85.9454,85.8893,85.9454,4635.0
2020-08-26 12:30:00,91.83,91.86,91.78,91.84,10107.0,85.9454,85.9735,85.8986,85.9548,10107.0
2020-08-26 12:40:00,91.86,91.93,91.84,91.92,5591.0,85.9735,86.039,85.9548,86.0297,5591.0
2020-08-26 12:50:00,91.9,91.99,91.89,91.91,8079.0,86.0109,86.0952,86.0016,86.0203,8079.0
2020-08-26 13:00:00,91.92,92.09,91.92,92.0,11142.0,86.0297,86.1888,86.0297,86.1045,11142.0
2020-08-26 13:10:00,91.96,92.05,91.94,92.05,9879.0,86.0671,86.1513,86.0484,86.1513,9879.0
2020-08-26 13:20:00,92.03,92.07,92.01,92.02,6986.0,86.1326,86.17,86.1139,86.1232,6986.0
2020-08-26 13:30:00,92.05,92.1,92.04,92.1,3453.0,86.1513,86.1981,86.142,86.1981,3453.0
2020-08-26 13:40:00,92.08,92.13,92.0,92.09,6064.0,86.1794,86.2262,86.1045,86.1888,6064.0
2020-08-26 13:50:00,92.1,92.13,92.02,92.11,4801.0,86.1981,86.2262,86.1232,86.2075,4801.0
2020-08-26 14:00:00,92.11,92.21,92.09,92.14,8290.0,86.2075,86.3011,86.1888,86.2356,8290.0
2020-08-26 14:10:00,92.14,92.2,92.09,92.2,8978.0,86.2356,86.2917,86.1888,86.2917,8978.0
2020-08-26 14:20:00,92.2,92.3,92.19,92.24,6747.0,86.2917,86.3853,86.2823,86.3291,6747.0
2020-08-26 14:30:00,92.25,92.29,92.2,92.22,11383.0,86.3385,86.3759,86.2917,86.3104,11383.0
2020-08-26 14:40:00,92.22,92.29,92.16,92.27,9073.0,86.3104,86.3759,86.2543,86.3572,9073.0
2020-08-26 14:50:00,92.26,92.33,92.14,92.17,14148.0,86.3479,86.4134,86.2356,86.2636,14148.0
2020-08-26 15:00:00,92.17,92.23,92.13,92.19,9626.0,86.2636,86.3198,86.2262,86.2823,9626.0
2020-08-26 15:10:00,92.22,92.25,92.13,92.15,7576.0,86.3104,86.3385,86.2262,86.2449,7576.0
2020-08-26 15:20:00,92.15,92.23,92.05,92.16,45097.0,86.2449,86.3198,86.1513,86.2543,45097.0
2020-08-26 15:30:00,92.17,92.3,92.1,92.15,61787.0,86.2636,86.3853,86.1981,86.2449,61787.0
2020-08-26 15:40:00,92.16,92.21,92.13,92.14,43685.0,86.2543,86.3011,86.2262,86.2356,43685.0
2020-08-26 15:50:00,92.15,92.17,91.98,92.03,77198.0,86.2449,86.2636,86.0858,86.1326,77198.0
2020-08-27 09:30:00,92.64,92.73,92.17,92.3,23268.0,86.7035,86.7877,86.2636,86.3853,23268.0
2020-08-27 09:40:00,92.18,92.6,92.18,92.6,9684.0,86.273,86.6661,86.273,86.6661,9684.0
2020-08-27 09:50:00,92.55,92.91,92.43,92.81,9895.0,86.6193,86.9562,86.507,86.8626,9895.0
2020-08-27 10:00:00,92.9,92.91,92.42,92.42,10465.0,86.9469,86.9562,86.4976,86.4976,10465.0
2020-08-27 10:10:00,92.44,92.65,92.4,92.62,14101.0,86.5163,86.7129,86.4789,86.6848,14101.0
2020-08-27 10:20:00,92.69,93.04,92.69,92.98,12999.0,86.7503,87.0779,86.7503,87.0217,12999.0
2020-08-27 10:30:00,92.95,93.19,92.9,93.09,7410.0,86.9936,87.2183,86.9469,87.1247,7410.0
2020-08-27 10:40:00,93.04,93.08,92.92,92.95,7783.0,87.0779,87.1153,86.9656,86.9936,7783.0
2020-08-27 10:50:00,93.0,93.37,93.0,93.18,13323.0,87.0404,87.3867,87.0404,87.2089,13323.0
2020-08-27 11:00:00,93.18,93.21,93.01,93.01,12543.0,87.2089,87.237,87.0498,87.0498,12543.0
2020-08-27 11:10:00,92.94,92.95,92.77,92.78,6113.0,86.9843,86.9936,86.8252,86.8345,6113.0
2020-08-27 11:20:00,92.76,92.84,92.69,92.73,12299.0,86.8158,86.8907,86.7503,86.7877,12299.0
2020-08-27 11:30:00,92.7,92.81,92.6,92.79,10735.0,86.7597,86.8626,86.6661,86.8439,10735.0
2020-08-27 11:40:00,92.78,93.01,92.74,92.95,7091.0,86.8345,87.0498,86.7971,86.9936,7091.0
2020-08-27 11:50:00,92.96,93.02,92.76,93.02,10237.0,87.003,87.0592,86.8158,87.0592,10237.0
2020-08-27 12:00:00,93.05,93.06,92.77,92.79,3429.0,87.0872,87.0966,86.8252,86.8439,3429.0
2020-08-27 12:10:00,92.82,92.82,92.64,92.64,3575.0,86.872,86.872,86.7035,86.7035,3575.0
2020-08-27 12:20:00,92.64,92.67,92.49,92.49,2524.0,86.7035,86.7316,86.5631,86.5631,2524.0
2020-08-27 12:30:00,92.53,92.59,92.44,92.45,3844.0,86.6006,86.6567,86.5163,86.5257,3844.0
2020-08-27 12:40:00,92.45,92.58,92.4,92.53,6385.0,86.5257,86.6474,86.4789,86.6006,6385.0
2020-08-27 12:50:00,92.51,92.55,92.44,92.46,19109.0,86.5818,86.6193,86.5163,86.535,19109.0
2020-08-27 13:00:00,92.43,92.49,92.35,92.47,4273.0,86.507,86.5631,86.4321,86.5444,4273.0
2020-08-27 13:10:00,92.5,92.7,92.5,92.7,5200.0,86.5725,86.7597,86.5725,86.7597,5200.0
2020-08-27 13:20:00,92.72,92.74,92.59,92.59,3671.0,86.7784,86.7971,86.6567,86.6567,3671.0
2020-08-27 13:30:00,92.61,92.64,92.54,92.59,4261.0,86.6754,86.7035,86.6099,86.6567,4261.0
2020-08-27 13:40:00,92.59,92.63,92.57,92.59,6524.0,86.6567,86.6942,86.638,86.6567,6524.0
2020-08-27 13:50:00,92.57,92.69,92.48,92.69,5889.0,86.638,86.7503,86.5538,86.7503,5889.0
2020-08-27 14:00:00,92.69,92.73,92.66,92.7,8542.0,86.7503,86.7877,86.7222,86.7597,8542.0
2020-08-27 14:10:00,92.7,92.77,92.68,92.75,6832.0,86.7597,86.8252,86.741,86.8065,6832.0
2020-08-27 14:20:00,92.71,92.78,92.69,92.76,3900.0,86.769,86.8345,86.7503,86.8158,3900.0
2020-08-27 14:30:00,92.75,92.78,92.66,92.75,5029.0,86.8065,86.8345,86.7222,86.8065,5029.0
2020-08-27 14:40:00,92.77,92.8,92.65,92.73,7372.0,86.8252,86.8533,86.7129,86.7877,7372.0
2020-08-27 14:50:00,92.74,92.84,92.71,92.72,7998.0,86.7971,86.8907,86.769,86.7784,7998.0
2020-08-27 15:00:00,92.73,92.84,92.69,92.81,11858.0,86.7877,86.8907,86.7503,86.8626,11858.0
2020-08-27 15:10:00,92.81,92.83,92.73,92.81,10023.0,86.8626,86.8813,86.7877,86.8626,10023.0
2020-08-27 15:20:00,92.83,92.83,92.74,92.79,15820.0,86.8813,86.8813,86.7971,86.8439,15820.0
2020-08-27 15:30:00,92.8,92.87,92.76,92.79,18774.0,86.8533,86.9188,86.8158,86.8439,18774.0
2020-08-27 15:40:00,92.79,92.86,92.67,92.68,25327.0,86.8439,86.9094,86.7316,86.741,25327.0
2020-08-27 15:50:00,92.67,92.77,92.58,92.69,69001.0,86.7316,86.8252,86.6474,86.7503,69001.0
2020-08-28 09:30:00,92.74,92.87,92.24,92.58,14948.0,86.7971,86.9188,86.3291,86.6474,14948.0
2020-08-28 09:40:00,92.55,92.79,92.55,92.76,9467.0,86.6193,86.8439,86.6193,86.8158,9467.0
2020-08-28 09:50:00,92.83,92.84,92.53,92.58,8983.0,86.8813,86.8907,86.6006,86.6474,8983.0
2020-08-28 10:00:00,92.56,92.58,92.25,92.38,15623.0,86.6286,86.6474,86.3385,86.4602,15623.0
2020-08-28 10:10:00,92.44,92.51,92.33,92.42,10146.0,86.5163,86.5818,86.4134,86.4976,10146.0
2020-08-28 10:20:00,92.42,92.46,92.32,92.32,8791.0,86.4976,86.535,86.404,86.404,8791.0
2020-08-28 10:30:00,92.34,92.43,92.25,92.37,6983.0,86.4227,86.507,86.3385,86.4508,6983.0
2020-08-28 10:40:00,92.38,92.56,92.37,92.52,9682.0,86.4602,86.6286,86.4508,86.5912,9682.0
2020-08-28 10:50:00,92.54,92.54,92.33,92.39,6978.0,86.6099,86.6099,86.4134,86.4695,6978.0
2020-08-28 11:00:00,92.37,92.37,92.21,92.21,10575.0,86.4508,86.4508,86.3011,86.3011,10575.0
2020-08-28 11:10:00,92.25,92.28,92.16,92.2,11513.0,86.3385,86.3666,86.2543,86.2917,11513.0
2020-08-28 11:20:00,92.22,92.25,92.09,92.2,12881.0,86.3104,86.3385,86.1888,86.2917,12881.0
2020-08-28 11:30:00,92.19,92.2,92.1,92.15,3403.0,86.2823,86.2917,86.1981,86.2449,3403.0
2020-08-28 11:40:00,92.14,92.16,92.05,92.13,12922.0,86.2356,86.2543,86.1513,86.2262,12922.0
2020-08-28 11:50:00,92.14,92.2,92.11,92.2,7654.0,86.2356,86.2917,86.2075,86.2917,7654.0
2020-08-28 12:00:00,92.2,92.23,92.17,92.23,9519.0,86.2917,86.3198,86.2636,86.3198,9519.0
2020-08-28 12:10:00,92.22,92.25,92.18,92.18,7505.0,86.3104,86.3385,86.273,86.273,7505.0
2020-08-28 12:20:00,92.19,92.19,92.14,92.14,6175.0,86.2823,86.2823,86.2356,86.2356,6175.0
2020-08-28 12:30:00,92.16,92.25,92.11,92.23,10382.0,86.2543,86.3385,86.2075,86.3198,10382.0
2020-08-28 12:40:00,92.27,92.51,92.26,92.49,15760.0,86.3572,86.5818,86.3479,86.5631,15760.0
2020-08-28 12:50:00,92.5,92.54,92.47,92.49,5227.0,86.5725,86.6099,86.5444,86.5631,5227.0
2020-08-28 13:00:00,92.47,92.48,92.43,92.47,3328.0,86.5444,86.5538,86.507,86.5444,3328.0
2020-08-28 13:10:00,92.47,92.58,92.45,92.45,6982.0,86.5444,86.6474,86.5257,86.5257,6982.0
2020-08-28 13:20:00,92.4,92.5,92.4,92.44,5612.0,86.4789,86.5725,86.4789,86.5163,5612.0
2020-08-28 13:30:00,92.44,92.49,92.43,92.43,5728.0,86.5163,86.5631,86.507,86.507,5728.0
2020-08-28 13:40:00,92.38,92.4,92.34,92.38,6174.0,86.4602,86.4789,86.4227,86.4602,6174.0
2020-08-28 13:50:00,92.38,92.45,92.37,92.41,6677.0,86.4602,86.5257,86.4508,86.4883,6677.0
2020-08-28 14:00:00,92.38,92.48,92.37,92.38,7823.0,86.4602,86.5538,86.4508,86.4602,7823.0
2020-08-28 14:10:00,92.38,92.43,92.35,92.43,9036.0,86.4602,86.507,86.4321,86.507,9036.0
2020-08-28 14:20:00,92.42,92.46,92.35,92.36,9926.0,86.4976,86.535,86.4321,86.4415,9926.0
2020-08-28 14:30:00,92.36,92.5,92.36,92.5,10020.0,86.4415,86.5725,86.4415,86.5725,10020.0
2020-08-28 14:40:00,92.49,92.63,92.48,92.62,10931.0,86.5631,86.6942,86.5538,86.6848,10931.0
2020-08-28 14:50:00,92.63,92.73,92.61,92.73,11476.0,86.6942,86.7877,86.6754,86.7877,11476.0
2020-08-28 15:00:00,92.73,92.83,92.69,92.81,11109.0,86.7877,86.8813,86.7503,86.8626,11109.0
2020-08-28 15:10:00,92.81,92.93,92.78,92.92,12280.0,86.8626,86.9749,86.8345,86.9656,12280.0
2020-08-28 15:20:00,92.92,92.92,92.79,92.8,13396.0,86.9656,86.9656,86.8439,86.8533,13396.0
2020-08-28 15:30:00,92.8,92.84,92.79,92.83,19249.0,86.8533,86.8907,86.8439,86.8813,19249.0
2020-08-28 15:40:00,92.83,92.83,92.69,92.74,27321.0,86.8813,86.8813,86.7503,86.7971,27321.0
2020-08-28 15:50:00,92.74,92.92,92.73,92.92,89784.0,86.7971,86.9656,86.7877,86.9656,89784.0
2020-08-31 09:30:00,92.8,93.38,92.8,93.38,19340.0,86.8533,87.3961,86.8533,87.3961,19340.0
2020-08-31 09:40:00,93.31,93.36,93.09,93.09,9808.0,87.3306,87.3774,87.1247,87.1247,9808.0
2020-08-31 09:50:00,93.1,93.16,92.97,93.07,5957.0,87.134,87.1902,87.0124,87.106,5957.0
2020-08-31 10:00:00,93.09,93.14,92.91,93.13,13417.0,87.1247,87.1715,86.9562,87.1621,13417.0
2020-08-31 10:10:00,93.12,93.28,93.08,93.26,10634.0,87.1528,87.3025,87.1153,87.2838,10634.0
2020-08-31 10:20:00,93.26,93.26,92.99,93.01,9940.0,87.2838,87.2838,87.0311,87.0498,9940.0
2020-08-31 10:30:00,93.0,93.13,92.98,93.04,13289.0,87.0404,87.1621,87.0217,87.0779,13289.0
2020-08-31 10:40:00,93.04,93.04,92.91,92.92,9427.0,87.0779,87.0779,86.9562,86.9656,9427.0
2020-08-31 10:50:00,92.95,92.95,92.8,92.84,9783.0,86.9936,86.9936,86.8533,86.8907,9783.0
2020-08-31 11:00:00,92.84,92.94,92.77,92.88,10233.0,86.8907,86.9843,86.8252,86.9281,10233.0
2020-08-31 11:10:00,92.9,93.12,92.84,92.98,9679.0,86.9469,87.1528,86.8907,87.0217,9679.0
2020-08-31 11:20:00,92.97,92.99,92.77,92.78,10691.0,87.0124,87.0311,86.8252,86.8345,10691.0
2020-08-31 11:30:00,92.79,92.97,92.77,92.92,9459.0,86.8439,87.0124,86.8252,86.9656,9459.0
2020-08-31 11:40:00,92.93,93.01,92.93,92.98,7220.0,86.9749,87.0498,86.9749,87.0217,7220.0
2020-08-31 11:50:00,92.98,93.09,92.94,92.97,7722.0,87.0217,87.1247,86.9843,87.0124,7722.0
2020-08-31 12:00:00,92.96,93.02,92.92,92.98,5445.0,87.003,87.0592,86.9656,87.0217,5445.0
2020-08-31 12:10:00,92.99,93.01,92.89,92.93,7502.0,87.0311,87.0498,86.9375,86.9749,7502.0
2020-08-31 12:20:00,92.92,92.92,92.81,92.87,5015.0,86.9656,86.9656,86.8626,86.9188,5015.0
2020-08-31 12:30:00,92.86,92.86,92.74,92.76,6806.0,86.9094,86.9094,86.7971,86.8158,6806.0
2020-08-31 12:40:00,92.75,92.79,92.66,92.68,6136.0,86.8065,86.8439,86.7222,86.741,6136.0
2020-08-31 12:50:00,92.69,92.75,92.67,92.71,7006.0,86.7503,86.8065,86.7316,86.769,7006.0
2020-08-31 13:00:00,92.73,92.74,92.64,92.64,7740.0,86.7877,86.7971,86.7035,86.7035,7740.0
2020-08-31 13:10:00,92.64,92.78,92.62,92.77,9081.0,86.7035,86.8345,86.6848,86.8252,9081.0
2020-08-31 13:20:00,92.75,92.81,92.75,92.81,7059.0,86.8065,86.8626,86.8065,86.8626,7059.0
2020-08-31 13:30:00,92.83,92.83,92.72,92.72,11596.0,86.8813,86.8813,86.7784,86.7784,11596.0
2020-08-31 13:40:00,92.72,92.78,92.66,92.69,10896.0,86.7784,86.8345,86.7222,86.7503,10896.0
2020-08-31 13:50:00,92.68,92.72,92.61,92.62,6256.0,86.741,86.7784,86.6754,86.6848,6256.0
2020-08-31 14:00:00,92.6,92.6,92.49,92.5,7943.0,86.6661,86.6661,86.5631,86.5725,7943.0
2020-08-31 14:10:00,92.51,92.53,92.43,92.45,9419.0,86.5818,86.6006,86.507,86.5257,9419.0
2020-08-31 14:20:00,92.45,92.49,92.4,92.41,10126.0,86.5257,86.5631,86.4789,86.4883,10126.0
2020-08-31 14:30:00,92.42,92.58,92.42,92.57,18506.0,86.4976,86.6474,86.4976,86.638,18506.0
2020-08-31 14:40:00,92.6,92.66,92.59,92.64,11926.0,86.6661,86.7222,86.6567,86.7035,11926.0
2020-08-31 14:50:00,92.65,92.72,92.63,92.7,9439.0,86.7129,86.7784,86.6942,86.7597,9439.0
2020-08-31 15:00:00,92.7,92.82,92.68,92.79,14125.0,86.7597,86.872,86.741,86.8439,14125.0
2020-08-31 15:10:00,92.79,92.79,92.64,92.64,16368.0,86.8439,86.8439,86.7035,86.7035,16368.0
2020-08-31 15:20:00,92.64,92.78,92.58,92.74,14569.0,86.7035,86.8345,86.6474,86.7971,14569.0
2020-08-31 15:30:00,92.74,92.82,92.72,92.75,18978.0,86.7971,86.872,86.7784,86.8065,18978.0
2020-08-31 15:40:00,92.73,92.93,92.67,92.92,35801.0,86.7877,86.9749,86.7316,86.9656,35801.0
2020-08-31 15:50:00,92.92,92.99,92.71,92.73,107659.0,86.9656,87.0311,86.769,86.7877,107659.0
2020-09-01 09:30:00,92.33,92.79,91.98,92.45,34390.0,86.4134,86.8439,86.0858,86.5257,34390.0
2020-09-01 09:40:00,92.5,92.54,92.25,92.54,6601.0,86.5725,86.6099,86.3385,86.6099,6601.0
2020-09-01 09:50:00,92.6,92.65,92.45,92.45,6543.0,86.6661,86.7129,86.5257,86.5257,6543.0
2020-09-01 10:00:00,92.48,92.68,92.47,92.56,15098.0,86.5538,86.741,86.5444,86.6286,15098.0
2020-09-01 10:10:00,92.57,92.61,92.41,92.41,14370.0,86.638,86.6754,86.4883,86.4883,14370.0
2020-09-01 10:20:00,92.41,92.64,92.4,92.64,9753.0,86.4883,86.7035,86.4789,86.7035,9753.0
2020-09-01 10:30:00,92.67,92.78,92.64,92.65,13693.0,86.7316,86.8345,86.7035,86.7129,13693.0
2020-09-01 10:40:00,92.62,92.91,92.6,92.89,38040.0,86.6848,86.9562,86.6661,86.9375,38040.0
2020-09-01 10:50:00,92.87,92.92,92.63,92.9,18491.0,86.9188,86.9656,86.6942,86.9469,18491.0
2020-09-01 11:00:00,92.87,92.9,92.78,92.81,7028.0,86.9188,86.9469,86.8345,86.8626,7028.0
2020-09-01 11:10:00,92.83,92.98,92.81,92.94,11182.0,86.8813,87.0217,86.8626,86.9843,11182.0
2020-09-01 11:20:00,92.91,93.02,92.89,92.95,10082.0,86.9562,87.0592,86.9375,86.9936,10082.0
2020-09-01 11:30:00,92.95,93.03,92.89,92.89,40521.0,86.9936,87.0685,86.9375,86.9375,40521.0
2020-09-01 11:40:00,92.89,93.0,92.86,92.89,9315.0,86.9375,87.0404,86.9094,86.9375,9315.0
2020-09-01 11:50:00,92.88,92.91,92.69,92.73,13925.0,86.9281,86.9562,86.7503,86.7877,13925.0
2020-09-01 12:00:00,92.73,92.73,92.64,92.71,20069.0,86.7877,86.7877,86.7035,86.769,20069.0
2020-09-01 12:10:00,92.73,92.86,92.72,92.79,6929.0,86.7877,86.9094,86.7784,86.8439,6929.0
2020-09-01 12:20:00,92.81,92.82,92.72,92.77,10360.0,86.8626,86.872,86.7784,86.8252,10360.0
2020-09-01 12:30:00,92.77,92.8,92.75,92.78,7162.0,86.8252,86.8533,86.8065,86.8345,7162.0
2020-09-01 12:40:00,92.79,92.8,92.74,92.77,5968.0,86.8439,86.8533,86.7971,86.8252,5968.0
2020-09-01 12:50:00,92.76,92.84,92.74,92.84,5505.0,86.8158,86.8907,86.7971,86.8907,5505.0
2020-09-01 13:00:00,92.83,92.88,92.81,92.81,4892.0,86.8813,86.9281,86.8626,86.8626,4892.0
2020-09-01 13:10:00,92.79,92.83,92.75,92.82,4664.0,86.8439,86.8813,86.8065,86.872,4664.0
2020-09-01 13:20:00,92.83,92.88,92.81,92.82,6582.0,86.8813,86.9281,86.8626,86.872,6582.0
2020-09-01 13:30:00,92.81,92.85,92.77,92.82,5581.0,86.8626,86.9001,86.8252,86.872,5581.0
2020-09-01 13:40:00,92.81,93.04,92.81,93.03,8420.0,86.8626,87.0779,86.8626,87.0685,8420.0
2020-09-01 13:50:00,93.01,93.02,92.89,92.9,6031.0,87.0498,87.0592,86.9375,86.9469,6031.0
2020-09-01 14:00:00,92.92,93.1,92.92,93.0,13307.0,86.9656,87.134,86.9656,87.0404,13307.0
2020-09-01 14:10:00,93.01,93.07,92.92,92.95,11201.0,87.0498,87.106,86.9656,86.9936,11201.0
2020-09-01 14:20:00,92.96,93.0,92.91,92.96,15111.0,87.003,87.0404,86.9562,87.003,15111.0
2020-09-01 14:30:00,92.97,93.22,92.96,93.22,9750.0,87.0124,87.2463,87.003,87.2463,9750.0
2020-09-01 14:40:00,93.21,93.32,93.19,93.21,13141.0,87.237,87.3399,87.2183,87.237,13141.0
2020-09-01 14:50:00,93.22,93.25,93.17,93.17,6386.0,87.2463,87.2744,87.1996,87.1996,6386.0
2020-09-01 15:00:00,93.18,93.22,93.15,93.16,8333.0,87.2089,87.2463,87.1808,87.1902,8333.0
2020-09-01 15:10:00,93.16,93.16,92.99,93.07,9771.0,87.1902,87.1902,87.0311,87.106,9771.0
2020-09-01 15:20:00,93.08,93.15,93.07,93.11,12548.0,87.1153,87.1808,87.106,87.1434,12548.0
2020-09-01 15:30:00,93.12,93.15,93.0,93.04,11904.0,87.1528,87.1808,87.0404,87.0779,11904.0
2020-09-01 15:40:00,93.04,93.18,93.03,93.08,29786.0,87.0779,87.2089,87.0685,87.1153,29786.0
2020-09-01 15:50:00,93.03,93.36,93.01,93.31,84802.0,87.0685,87.3774,87.0498,87.3306,84802.0
2020-09-02 09:30:00,93.83,93.89,93.36,93.72,58251.0,87.8173,87.8734,87.3774,87.7143,58251.0
2020-09-02 09:40:00,93.72,93.91,93.63,93.8,14748.0,87.7143,87.8921,87.6301,87.7892,14748.0
2020-09-02 09:50:00,93.78,94.59,93.77,94.57,30669.0,87.7705,88.5286,87.7611,88.5098,30669.0
2020-09-02 10:00:00,94.54,94.54,94.37,94.37,29116.0,88.4818,88.4818,88.3227,88.3227,29116.0
2020-09-02 10:10:00,94.44,94.49,94.11,94.11,13548.0,88.3882,88.435,88.0793,88.0793,13548.0
2020-09-02 10:20:00,94.14,94.5,94.07,94.18,40030.0,88.1074,88.4443,88.0419,88.1448,40030.0
2020-09-02 10:30:00,94.16,94.28,94.09,94.25,33614.0,88.1261,88.2384,88.0606,88.2103,33614.0
2020-09-02 10:40:00,94.27,94.67,94.14,94.44,36779.0,88.2291,88.6034,88.1074,88.3882,36779.0
2020-09-02 10:50:00,94.45,94.5,94.37,94.39,21472.0,88.3975,88.4443,88.3227,88.3414,21472.0
2020-09-02 11:00:00,94.45,94.51,94.4,94.51,25577.0,88.3975,88.4537,88.3507,88.4537,25577.0
2020-09-02 11:10:00,94.49,94.69,94.42,94.69,34482.0,88.435,88.6221,88.3694,88.6221,34482.0
2020-09-02 11:20:00,94.68,94.71,94.54,94.59,22020.0,88.6128,88.6409,88.4818,88.5286,22020.0
2020-09-02 11:30:00,94.63,94.91,94.63,94.84,23003.0,88.566,88.828,88.566,88.7625,23003.0
2020-09-02 11:40:00,94.84,94.85,94.67,94.72,21958.0,88.7625,88.7719,88.6034,88.6502,21958.0
2020-09-02 11:50:00,94.75,95.04,94.7,95.0,50710.0,88.6783,88.9497,88.6315,88.9123,50710.0
2020-09-02 12:00:00,94.99,95.25,94.94,95.17,46230.0,88.9029,89.1463,88.8561,89.0714,46230.0
2020-09-02 12:10:00,95.17,95.17,94.86,94.86,29548.0,89.0714,89.0714,88.7813,88.7813,29548.0
2020-09-02 12:20:00,94.85,95.12,94.81,95.11,28517.0,88.7719,89.0246,88.7345,89.0152,28517.0
2020-09-02 12:30:00,95.08,95.08,94.94,94.97,19541.0,88.9872,88.9872,88.8561,88.8842,19541.0
2020-09-02 12:40:00,94.95,94.96,94.85,94.92,15726.0,88.8655,88.8748,88.7719,88.8374,15726.0
2020-09-02 12:50:00,94.9,94.9,94.73,94.74,13273.0,88.8187,88.8187,88.6596,88.6689,13273.0
2020-09-02 13:00:00,94.76,94.85,94.71,94.81,18247.0,88.6877,88.7719,88.6409,88.7345,18247.0
2020-09-02 13:10:00,94.81,94.91,94.81,94.83,12895.0,88.7345,88.828,88.7345,88.7532,12895.0
2020-09-02 13:20:00,94.84,94.95,94.81,94.9,17745.0,88.7625,88.8655,88.7345,88.8187,17745.0
2020-09-02 13:30:00,94.89,94.96,94.85,94.93,14634.0,88.8093,88.8748,88.7719,88.8468,14634.0
2020-09-02 13:40:00,94.92,95.05,94.92,95.01,26257.0,88.8374,88.9591,88.8374,88.9216,26257.0
2020-09-02 13:50:00,95.01,95.21,94.97,95.03,22674.0,88.9216,89.1088,88.8842,88.9404,22674.0
2020-09-02 14:00:00,95.04,95.08,94.89,94.95,11057.0,88.9497,88.9872,88.8093,88.8655,11057.0
2020-09-02 14:10:00,94.95,94.95,94.77,94.8,24243.0,88.8655,88.8655,88.697,88.7251,24243.0
2020-09-02 14:20:00,94.78,94.87,94.76,94.76,30078.0,88.7064,88.7906,88.6877,88.6877,30078.0
2020-09-02 14:30:00,94.75,94.76,94.71,94.75,11805.0,88.6783,88.6877,88.6409,88.6783,11805.0
2020-09-02 14:40:00,94.76,94.79,94.63,94.72,10393.0,88.6877,88.7157,88.566,88.6502,10393.0
2020-09-02 14:50:00,94.71,94.81,94.71,94.76,17352.0,88.6409,88.7345,88.6409,88.6877,17352.0
2020-09-02 15:00:00,94.76,94.85,94.72,94.82,17435.0,88.6877,88.7719,88.6502,88.7438,17435.0
2020-09-02 15:10:00,94.82,94.84,94.75,94.8,26237.0,88.7438,88.7625,88.6783,88.7251,26237.0
2020-09-02 15:20:00,94.81,94.83,94.72,94.73,31897.0,88.7345,88.7532,88.6502,88.6596,31897.0
2020-09-02 15:30:00,94.72,94.82,94.71,94.76,37084.0,88.6502,88.7438,88.6409,88.6877,37084.0
2020-09-02 15:40:00,94.77,94.91,94.75,94.88,59794.0,88.697,88.828,88.6783,88.8,59794.0
2020-09-02 15:50:00,94.89,94.91,94.62,94.67,92024.0,88.8093,88.828,88.5566,88.6034,92024.0
2020-09-03 09:30:00,94.98,95.36,94.73,95.11,30557.0,88.8936,89.2492,88.6596,89.0152,30557.0
2020-09-03 09:40:00,95.04,95.18,94.95,95.07,18075.0,88.9497,89.0807,88.8655,88.9778,18075.0
2020-09-03 09:50:00,95.03,95.12,94.9,95.05,13360.0,88.9404,89.0246,88.8187,88.9591,13360.0
2020-09-03 10:00:00,95.12,95.12,94.61,94.7,18573.0,89.0246,89.0246,88.5473,88.6315,18573.0
2020-09-03 10:10:00,94.72,94.98,94.71,94.95,37147.0,88.6502,88.8936,88.6409,88.8655,37147.0
2020-09-03 10:20:00,94.93,95.0,94.79,95.0,61320.0,88.8468,88.9123,88.7157,88.9123,61320.0
2020-09-03 10:30:00,95.03,95.11,94.92,95.07,68508.0,88.9404,89.0152,88.8374,88.9778,68508.0
2020-09-03 10:40:00,95.08,95.31,95.02,95.04,28990.0,88.9872,89.2024,88.931,88.9497,28990.0
2020-09-03 10:50:00,95.05,95.33,95.05,95.29,25509.0,88.9591,89.2211,88.9591,89.1837,25509.0
2020-09-03 11:00:00,95.31,95.45,94.67,94.74,56844.0,89.2024,89.3334,88.6034,88.6689,56844.0
2020-09-03 11:10:00,94.81,94.87,94.19,94.19,70807.0,88.7345,88.7906,88.1542,88.1542,70807.0
2020-09-03 11:20:00,94.19,94.42,94.05,94.37,44716.0,88.1542,88.3694,88.0232,88.3227,44716.0
2020-09-03 11:30:00,94.38,94.58,94.32,94.5,32756.0,88.332,88.5192,88.2759,88.4443,32756.0
2020-09-03 11:40:00,94.52,94.75,94.52,94.61,32196.0,88.463,88.6783,88.463,88.5473,32196.0
2020-09-03 11:50:00,94.62,94.68,94.14,94.25,19093.0,88.5566,88.6128,88.1074,88.2103,19093.0
2020-09-03 12:00:00,94.24,94.32,94.11,94.29,28424.0,88.201,88.2759,88.0793,88.2478,28424.0
2020-09-03 12:10:00,94.33,94.44,94.23,94.41,15998.0,88.2852,88.3882,88.1916,88.3601,15998.0
2020-09-03 12:20:00,94.42,94.42,94.22,94.23,26001.0,88.3694,88.3694,88.1823,88.1916,26001.0
2020-09-03 12:30:00,94.22,94.25,93.96,94.09,39303.0,88.1823,88.2103,87.9389,88.0606,39303.0
2020-09-03 12:40:00,94.07,94.12,93.62,93.7,39383.0,88.0419,88.0887,87.6207,87.6956,39383.0
2020-09-03 12:50:00,93.72,93.76,93.41,93.42,22544.0,87.7143,87.7517,87.4242,87.4335,22544.0
2020-09-03 13:00:00,93.43,93.47,93.18,93.45,18002.0,87.4429,87.4803,87.2089,87.4616,18002.0
2020-09-03 13:10:00,93.42,93.75,93.42,93.47,23141.0,87.4335,87.7424,87.4335,87.4803,23141.0
2020-09-03 13:20:00,93.47,93.72,93.46,93.71,36935.0,87.4803,87.7143,87.471,87.7049,36935.0
2020-09-03 13:30:00,93.71,93.71,93.35,93.38,51016.0,87.7049,87.7049,87.368,87.3961,51016.0
2020-09-03 13:40:00,93.4,93.47,93.25,93.25,15848.0,87.4148,87.4803,87.2744,87.2744,15848.0
2020-09-03 13:50:00,93.25,93.42,93.18,93.37,19990.0,87.2744,87.4335,87.2089,87.3867,19990.0
2020-09-03 14:00:00,93.37,93.61,93.28,93.52,42287.0,87.3867,87.6114,87.3025,87.5271,42287.0
2020-09-03 14:10:00,93.53,93.67,93.39,93.52,46214.0,87.5365,87.6675,87.4055,87.5271,46214.0
2020-09-03 14:20:00,93.52,93.68,93.41,93.5,48609.0,87.5271,87.6769,87.4242,87.5084,48609.0
2020-09-03 14:30:00,93.46,93.58,93.41,93.44,22218.0,87.471,87.5833,87.4242,87.4522,22218.0
2020-09-03 14:40:00,93.42,93.43,93.16,93.19,11362.0,87.4335,87.4429,87.1902,87.2183,11362.0
2020-09-03 14:50:00,93.21,93.3,93.05,93.23,33527.0,87.237,87.3212,87.0872,87.2557,33527.0
2020-09-03 15:00:00,93.25,93.33,93.14,93.3,60975.0,87.2744,87.3493,87.1715,87.3212,60975.0
2020-09-03 15:10:00,93.25,93.36,93.18,93.29,28268.0,87.2744,87.3774,87.2089,87.3119,28268.0
2020-09-03 15:20:00,93.28,93.29,92.88,92.88,35133.0,87.3025,87.3119,86.9281,86.9281,35133.0
2020-09-03 15:30:00,92.88,93.03,92.61,93.03,41318.0,86.9281,87.0685,86.6754,87.0685,41318.0
2020-09-03 15:40:00,93.01,93.29,92.94,93.02,139594.0,87.0498,87.3119,86.9843,87.0592,139594.0
2020-09-03 15:50:00,92.97,93.61,92.76,93.46,215047.0,87.0124,87.6114,86.8158,87.471,215047.0
2020-09-04 09:30:00,93.99,94.15,93.69,93.77,19943.0,87.967,88.1168,87.6862,87.7611,19943.0
2020-09-04 09:40:00,93.77,94.34,93.74,94.32,14169.0,87.7611,88.2946,87.733,88.2759,14169.0
2020-09-04 09:50:00,94.24,94.38,94.09,94.3,15402.0,88.201,88.332,88.0606,88.2571,15402.0
2020-09-04 10:00:00,94.28,94.42,93.99,94.07,12847.0,88.2384,88.3694,87.967,88.0419,12847.0
2020-09-04 10:10:00,94.09,94.2,93.73,93.78,22517.0,88.0606,88.1635,87.7237,87.7705,22517.0
2020-09-04 10:20:00,93.77,93.96,93.56,93.68,16616.0,87.7611,87.9389,87.5646,87.6769,16616.0
2020-09-04 10:30:00,93.69,93.89,93.4,93.89,68578.0,87.6862,87.8734,87.4148,87.8734,68578.0
2020-09-04 10:40:00,93.85,93.93,93.35,93.77,25135.0,87.836,87.9108,87.368,87.7611,25135.0
2020-09-04 10:50:00,93.77,93.9,93.6,93.75,21819.0,87.7611,87.8828,87.602,87.7424,21819.0
2020-09-04 11:00:00,93.71,93.89,93.62,93.69,39390.0,87.7049,87.8734,87.6207,87.6862,39390.0
2020-09-04 11:10:00,93.67,93.79,93.5,93.69,32182.0,87.6675,87.7798,87.5084,87.6862,32182.0
2020-09-04 11:20:00,93.65,93.7,93.26,93.56,69511.0,87.6488,87.6956,87.2838,87.5646,69511.0
2020-09-04 11:30:00,93.55,93.61,93.41,93.45,17838.0,87.5552,87.6114,87.4242,87.4616,17838.0
2020-09-04 11:40:00,93.44,93.52,92.88,92.91,21828.0,87.4522,87.5271,86.9281,86.9562,21828.0
2020-09-04 11:50:00,92.9,93.19,92.8,93.14,40978.0,86.9469,87.2183,86.8533,87.1715,40978.0
2020-09-04 12:00:00,93.12,93.24,93.07,93.15,9438.0,87.1528,87.2651,87.106,87.1808,9438.0
2020-09-04 12:10:00,93.16,93.2,93.03,93.11,21246.0,87.1902,87.2276,87.0685,87.1434,21246.0
2020-09-04 12:20:00,93.13,93.34,93.06,93.24,18262.0,87.1621,87.3587,87.0966,87.2651,18262.0
2020-09-04 12:30:00,93.27,93.51,93.27,93.43,17511.0,87.2931,87.5178,87.2931,87.4429,17511.0
2020-09-04 12:40:00,93.51,93.77,93.47,93.64,16541.0,87.5178,87.7611,87.4803,87.6394,16541.0
2020-09-04 12:50:00,93.62,93.82,93.58,93.75,33140.0,87.6207,87.8079,87.5833,87.7424,33140.0
2020-09-04 13:00:00,93.75,93.77,93.63,93.63,20144.0,87.7424,87.7611,87.6301,87.6301,20144.0
2020-09-04 13:10:00,93.63,93.81,93.61,93.61,12156.0,87.6301,87.7985,87.6114,87.6114,12156.0
2020-09-04 13:20:00,93.62,93.82,93.62,93.64,13187.0,87.6207,87.8079,87.6207,87.6394,13187.0
2020-09-04 13:30:00,93.63,93.63,93.21,93.44,22749.0,87.6301,87.6301,87.237,87.4522,22749.0
2020-09-04 13:40:00,93.45,93.51,93.31,93.36,34377.0,87.4616,87.5178,87.3306,87.3774,34377.0
2020-09-04 13:50:00,93.34,93.51,93.24,93.45,18835.0,87.3587,87.5178,87.2651,87.4616,18835.0
2020-09-04 14:00:00,93.44,93.48,93.32,93.41,16731.0,87.4522,87.4897,87.3399,87.4242,16731.0
2020-09-04 14:10:00,93.4,93.49,93.34,93.44,16096.0,87.4148,87.499,87.3587,87.4522,16096.0
2020-09-04 14:20:00,93.43,93.6,93.37,93.6,15020.0,87.4429,87.602,87.3867,87.602,15020.0
2020-09-04 14:30:00,93.58,93.79,93.49,93.78,9443.0,87.5833,87.7798,87.499,87.7705,9443.0
2020-09-04 14:40:00,93.76,94.11,93.76,94.06,10824.0,87.7517,88.0793,87.7517,88.0325,10824.0
2020-09-04 14:50:00,94.03,94.11,93.93,94.07,9731.0,88.0044,88.0793,87.9108,88.0419,9731.0
2020-09-04 15:00:00,94.08,94.08,93.78,93.78,18930.0,88.0512,88.0512,87.7705,87.7705,18930.0
2020-09-04 15:10:00,93.77,93.86,93.65,93.8,10656.0,87.7611,87.8453,87.6488,87.7892,10656.0
2020-09-04 15:20:00,93.79,93.91,93.73,93.83,16665.0,87.7798,87.8921,87.7237,87.8173,16665.0
2020-09-04 15:30:00,93.79,93.89,93.43,93.5,20481.0,87.7798,87.8734,87.4429,87.5084,20481.0
2020-09-04 15:40:00,93.52,93.75,93.47,93.5,31532.0,87.5271,87.7424,87.4803,87.5084,31532.0
2020-09-04 15:50:00,93.48,93.69,93.18,93.5,100776.0,87.4897,87.6862,87.2089,87.5084,100776.0
2020-09-08 09:30:00,93.14,93.71,93.01,93.16,38539.0,87.1715,87.7049,87.0498,87.1902,38539.0
2020-09-08 09:40:00,93.09,93.17,92.86,92.89,20205.0,87.1247,87.1996,86.9094,86.9375,20205.0
2020-09-08 09:50:00,92.9,93.36,92.8,93.27,19212.0,86.9469,87.3774,86.8533,87.2931,19212.0
2020-09-08 10:00:00,93.34,93.34,92.85,93.13,15880.0,87.3587,87.3587,86.9001,87.1621,15880.0
2020-09-08 10:10:00,93.21,93.26,92.93,92.94,14087.0,87.237,87.2838,86.9749,86.9843,14087.0
2020-09-08 10:20:00,92.93,93.12,92.91,93.05,30505.0,86.9749,87.1528,86.9562,87.0872,30505.0
2020-09-08 10:30:00,93.04,93.29,93.01,93.2,19186.0,87.0779,87.3119,87.0498,87.2276,19186.0
2020-09-08 10:40:00,93.24,93.25,92.95,92.98,34542.0,87.2651,87.2744,86.9936,87.0217,34542.0
2020-09-08 10:50:00,92.96,93.12,92.89,92.99,29273.0,87.003,87.1528,86.9375,87.0311,29273.0
2020-09-08 11:00:00,92.95,93.25,92.86,93.09,18172.0,86.9936,87.2744,86.9094,87.1247,18172.0
2020-09-08 11:10:00,93.2,93.34,93.05,93.34,15561.0,87.2276,87.3587,87.0872,87.3587,15561.0
2020-09-08 11:20:00,93.38,93.51,93.29,93.31,13695.0,87.3961,87.5178,87.3119,87.3306,13695.0
2020-09-08 11:30:00,93.25,93.3,93.09,93.26,26531.0,87.2744,87.3212,87.1247,87.2838,26531.0
2020-09-08 11:40:00,93.2,93.31,93.03,93.06,20625.0,87.2276,87.3306,87.0685,87.0966,20625.0
2020-09-08 11:50:00,93.07,93.32,92.97,93.3,48352.0,87.106,87.3399,87.0124,87.3212,48352.0
2020-09-08 12:00:00,93.29,93.48,93.21,93.48,9964.0,87.3119,87.4897,87.237,87.4897,9964.0
2020-09-08 12:10:00,93.47,93.67,93.46,93.58,11645.0,87.4803,87.6675,87.471,87.5833,11645.0
2020-09-08 12:20:00,93.59,93.73,93.55,93.69,10258.0,87.5926,87.7237,87.5552,87.6862,10258.0
2020-09-08 12:30:00,93.61,93.7,93.55,93.55,12869.0,87.6114,87.6956,87.5552,87.5552,12869.0
2020-09-08 12:40:00,93.57,93.72,93.46,93.72,8995.0,87.5739,87.7143,87.471,87.7143,8995.0
2020-09-08 12:50:00,93.71,93.8,93.71,93.76,7262.0,87.7049,87.7892,87.7049,87.7517,7262.0
2020-09-08 13:00:00,93.74,93.92,93.73,93.82,21848.0,87.733,87.9015,87.7237,87.8079,21848.0
2020-09-08 13:10:00,93.86,94.12,93.85,94.06,18565.0,87.8453,88.0887,87.836,88.0325,18565.0
2020-09-08 13:20:00,94.06,94.17,94.03,94.17,13073.0,88.0325,88.1355,88.0044,88.1355,13073.0
2020-09-08 13:30:00,94.16,94.25,94.05,94.19,14376.0,88.1261,88.2103,88.0232,88.1542,14376.0
2020-09-08 13:40:00,94.18,94.35,94.18,94.23,6651.0,88.1448,88.3039,88.1448,88.1916,6651.0
2020-09-08 13:50:00,94.21,94.43,94.2,94.4,11896.0,88.1729,88.3788,88.1635,88.3507,11896.0
2020-09-08 14:00:00,94.41,94.44,94.25,94.27,12198.0,88.3601,88.3882,88.2103,88.2291,12198.0
2020-09-08 14:10:00,94.28,94.28,94.1,94.16,12511.0,88.2384,88.2384,88.07,88.1261,12511.0
2020-09-08 14:20:00,94.17,94.17,93.93,93.97,9105.0,88.1355,88.1355,87.9108,87.9483,9105.0
2020-09-08 14:30:00,93.95,93.97,93.57,93.59,9836.0,87.9296,87.9483,87.5739,87.5926,9836.0
2020-09-08 14:40:00,93.57,93.61,93.42,93.51,11098.0,87.5739,87.6114,87.4335,87.5178,11098.0
2020-09-08 14:50:00,93.51,93.88,93.48,93.86,33843.0,87.5178,87.8641,87.4897,87.8453,33843.0
2020-09-08 15:00:00,93.81,93.82,93.46,93.57,12914.0,87.7985,87.8079,87.471,87.5739,12914.0
2020-09-08 15:10:00,93.62,93.81,93.6,93.71,22184.0,87.6207,87.7985,87.602,87.7049,22184.0
2020-09-08 15:20:00,93.7,93.83,93.69,93.72,27525.0,87.6956,87.8173,87.6862,87.7143,27525.0
2020-09-08 15:30:00,93.72,93.83,93.43,93.45,59162.0,87.7143,87.8173,87.4429,87.4616,59162.0
2020-09-08 15:40:00,93.45,93.59,93.25,93.48,61659.0,87.4616,87.5926,87.2744,87.4897,61659.0
2020-09-08 15:50:00,93.49,93.5,93.24,93.29,147187.0,87.499,87.5084,87.2651,87.3119,147187.0
2020-09-09 09:30:00,93.67,94.11,93.45,93.87,17392.0,87.6675,88.0793,87.4616,87.8547,17392.0
2020-09-09 09:40:00,93.94,94.48,93.94,94.42,17523.0,87.9202,88.4256,87.9202,88.3694,17523.0
2020-09-09 09:50:00,94.42,94.81,94.42,94.81,15232.0,88.3694,88.7345,88.3694,88.7345,15232.0
2020-09-09 10:00:00,94.85,95.13,94.78,94.89,13824.0,88.7719,89.034,88.7064,88.8093,13824.0
2020-09-09 10:10:00,94.94,95.41,94.94,95.28,29388.0,88.8561,89.296,88.8561,89.1743,29388.0
2020-09-09 10:20:00,95.27,95.39,95.08,95.08,17200.0,89.165,89.2773,88.9872,88.9872,17200.0
2020-09-09 10:30:00,95.07,95.24,95.03,95.16,24579.0,88.9778,89.1369,88.9404,89.062,24579.0
2020-09-09 10:40:00,95.13,95.2,94.92,94.92,7162.0,89.034,89.0995,88.8374,88.8374,7162.0
2020-09-09 10:50:00,94.91,95.02,94.76,94.9,16377.0,88.828,88.931,88.6877,88.8187,16377.0
2020-09-09 11:00:00,94.97,95.15,94.97,95.1,7454.0,88.8842,89.0527,88.8842,89.0059,7454.0
2020-09-09 11:10:00,95.07,95.1,94.97,95.02,12000.0,88.9778,89.0059,88.8842,88.931,12000.0
2020-09-09 11:20:00,95.04,95.38,95.04,95.38,19657.0,88.9497,89.2679,88.9497,89.2679,19657.0
2020-09-09 11:30:00,95.36,95.55,95.19,95.24,20581.0,89.2492,89.427,89.0901,89.1369,20581.0
2020-09-09 11:40:00,95.22,95.3,95.19,95.25,6038.0,89.1182,89.1931,89.0901,89.1463,6038.0
2020-09-09 11:50:00,95.25,95.31,95.14,95.17,4178.0,89.1463,89.2024,89.0433,89.0714,4178.0
2020-09-09 12:00:00,95.19,95.34,95.18,95.34,6499.0,89.0901,89.2305,89.0807,89.2305,6499.0
2020-09-09 12:10:00,95.35,95.38,94.86,95.19,107827.0,89.2399,89.2679,88.7813,89.0901,107827.0
2020-09-09 12:20:00,95.13,95.2,95.02,95.02,6460.0,89.034,89.0995,88.931,88.931,6460.0
2020-09-09 12:30:00,95.03,95.13,94.98,95.08,6891.0,88.9404,89.034,88.8936,88.9872,6891.0
2020-09-09 12:40:00,95.06,95.14,95.04,95.08,6285.0,88.9684,89.0433,88.9497,88.9872,6285.0
2020-09-09 12:50:00,95.11,95.13,95.05,95.09,7037.0,89.0152,89.034,88.9591,88.9965,7037.0
2020-09-09 13:00:00,95.11,95.3,95.11,95.27,25956.0,89.0152,89.1931,89.0152,89.165,25956.0
2020-09-09 13:10:00,95.26,95.32,95.22,95.27,5515.0,89.1556,89.2118,89.1182,89.165,5515.0
2020-09-09 13:20:00,95.29,95.36,95.28,95.31,7433.0,89.1837,89.2492,89.1743,89.2024,7433.0
2020-09-09 13:30:00,95.3,95.5,95.3,95.49,13788.0,89.1931,89.3802,89.1931,89.3709,13788.0
2020-09-09 13:40:00,95.51,95.54,95.36,95.42,6365.0,89.3896,89.4177,89.2492,89.3054,6365.0
2020-09-09 13:50:00,95.42,95.49,95.42,95.45,5089.0,89.3054,89.3709,89.3054,89.3334,5089.0
2020-09-09 14:00:00,95.46,95.54,95.39,95.54,6555.0,89.3428,89.4177,89.2773,89.4177,6555.0
2020-09-09 14:10:00,95.56,95.57,95.45,95.46,4424.0,89.4364,89.4458,89.3334,89.3428,4424.0
2020-09-09 14:20:00,95.45,95.46,95.36,95.39,6655.0,89.3334,89.3428,89.2492,89.2773,6655.0
2020-09-09 14:30:00,95.39,95.62,95.39,95.62,7334.0,89.2773,89.4926,89.2773,89.4926,7334.0
2020-09-09 14:40:00,95.62,95.73,95.59,95.68,9952.0,89.4926,89.5955,89.4645,89.5487,9952.0
2020-09-09 14:50:00,95.69,95.73,95.63,95.64,8585.0,89.5581,89.5955,89.5019,89.5113,8585.0
2020-09-09 15:00:00,95.67,95.75,95.64,95.72,7373.0,89.5393,89.6142,89.5113,89.5861,7373.0
2020-09-09 15:10:00,95.71,95.78,95.66,95.73,20883.0,89.5768,89.6423,89.53,89.5955,20883.0
2020-09-09 15:20:00,95.77,95.85,95.64,95.7,16221.0,89.6329,89.7078,89.5113,89.5674,16221.0
2020-09-09 15:30:00,95.69,95.74,95.45,95.47,15952.0,89.5581,89.6049,89.3334,89.3522,15952.0
2020-09-09 15:40:00,95.49,95.5,95.32,95.39,24825.0,89.3709,89.3802,89.2118,89.2773,24825.0
2020-09-09 15:50:00,95.39,95.41,95.14,95.16,90763.0,89.2773,89.296,89.0433,89.062,90763.0
2020-09-10 09:30:00,95.2,95.21,94.51,94.85,22359.0,89.0995,89.1088,88.4537,88.7719,22359.0
2020-09-10 09:40:00,94.86,95.02,94.77,94.88,8075.0,88.7813,88.931,88.697,88.8,8075.0
2020-09-10 09:50:00,94.91,95.16,94.77,94.95,10767.0,88.828,89.062,88.697,88.8655,10767.0
2020-09-10 10:00:00,94.91,95.05,94.81,94.9,27704.0,88.828,88.9591,88.7345,88.8187,27704.0
2020-09-10 10:10:00,94.91,95.1,94.85,95.06,17012.0,88.828,89.0059,88.7719,88.9684,17012.0
2020-09-10 10:20:00,95.04,95.05,94.83,94.86,16304.0,88.9497,88.9591,88.7532,88.7813,16304.0
2020-09-10 10:30:00,94.86,95.2,94.86,95.17,17209.0,88.7813,89.0995,88.7813,89.0714,17209.0
2020-09-10 10:40:00,95.17,95.25,94.92,95.18,12271.0,89.0714,89.1463,88.8374,89.0807,12271.0
2020-09-10 10:50:00,95.2,95.28,94.84,94.88,17983.0,89.0995,89.1743,88.7625,88.8,17983.0
2020-09-10 11:00:00,94.88,95.12,94.83,95.07,14350.0,88.8,89.0246,88.7532,88.9778,14350.0
2020-09-10 11:10:00,95.04,95.19,94.84,95.0,13312.0,88.9497,89.0901,88.7625,88.9123,13312.0
2020-09-10 11:20:00,95.01,95.11,95.0,95.09,7916.0,88.9216,89.0152,88.9123,88.9965,7916.0
2020-09-10 11:30:00,95.09,95.25,95.05,95.18,8720.0,88.9965,89.1463,88.9591,89.0807,8720.0
2020-09-10 11:40:00,95.15,95.24,94.98,95.1,10376.0,89.0527,89.1369,88.8936,89.0059,10376.0
2020-09-10 11:50:00,95.1,95.13,94.87,94.97,10584.0,89.0059,89.034,88.7906,88.8842,10584.0
2020-09-10 12:00:00,94.95,95.07,94.86,94.97,12553.0,88.8655,88.9778,88.7813,88.8842,12553.0
2020-09-10 12:10:00,94.95,95.12,94.93,95.03,10254.0,88.8655,89.0246,88.8468,88.9404,10254.0
2020-09-10 12:20:00,95.04,95.06,94.92,95.06,10416.0,88.9497,88.9684,88.8374,88.9684,10416.0
2020-09-10 12:30:00,95.05,95.09,94.82,94.93,19485.0,88.9591,88.9965,88.7438,88.8468,19485.0
2020-09-10 12:40:00,94.92,94.99,94.84,94.94,23081.0,88.8374,88.9029,88.7625,88.8561,23081.0
2020-09-10 12:50:00,94.93,95.17,94.92,95.13,9187.0,88.8468,89.0714,88.8374,89.034,9187.0
2020-09-10 13:00:00,95.12,95.26,95.08,95.25,9387.0,89.0246,89.1556,88.9872,89.1463,9387.0
2020-09-10 13:10:00,95.27,95.41,95.19,95.41,13123.0,89.165,89.296,89.0901,89.296,13123.0
2020-09-10 13:20:00,95.42,95.43,95.27,95.3,11040.0,89.3054,89.3147,89.165,89.1931,11040.0
2020-09-10 13:30:00,95.29,95.41,95.25,95.28,8425.0,89.1837,89.296,89.1463,89.1743,8425.0
2020-09-10 13:40:00,95.25,95.29,95.19,95.2,8014.0,89.1463,89.1837,89.0901,89.0995,8014.0
2020-09-10 13:50:00,95.23,95.25,95.14,95.2,6121.0,89.1275,89.1463,89.0433,89.0995,6121.0
2020-09-10 14:00:00,95.19,95.42,95.16,95.42,8051.0,89.0901,89.3054,89.062,89.3054,8051.0
2020-09-10 14:10:00,95.44,95.49,95.05,95.1,7915.0,89.3241,89.3709,88.9591,89.0059,7915.0
2020-09-10 14:20:00,95.08,95.11,94.68,94.71,18104.0,88.9872,89.0152,88.6128,88.6409,18104.0
2020-09-10 14:30:00,94.72,95.1,94.63,95.04,21869.0,88.6502,89.0059,88.566,88.9497,21869.0
2020-09-10 14:40:00,95.03,95.26,94.91,95.24,26376.0,88.9404,89.1556,88.828,89.1369,26376.0
2020-09-10 14:50:00,95.21,95.35,95.04,95.32,14004.0,89.1088,89.2399,88.9497,89.2118,14004.0
2020-09-10 15:00:00,95.34,95.36,95.0,95.03,20290.0,89.2305,89.2492,88.9123,88.9404,20290.0
2020-09-10 15:10:00,95.0,95.16,94.85,94.95,34451.0,88.9123,89.062,88.7719,88.8655,34451.0
2020-09-10 15:20:00,94.96,95.08,94.84,95.02,53471.0,88.8748,88.9872,88.7625,88.931,53471.0
2020-09-10 15:30:00,95.0,95.17,94.96,95.17,40788.0,88.9123,89.0714,88.8748,89.0714,40788.0
2020-09-10 15:40:00,95.15,95.38,94.89,95.0,51449.0,89.0527,89.2679,88.8093,88.9123,51449.0
2020-09-10 15:50:00,95.01,95.38,94.87,94.94,159713.0,88.9216,89.2679,88.7906,88.8561,159713.0
2020-09-11 09:30:00,95.21,95.82,95.12,95.25,21747.0,89.1088,89.6797,89.0246,89.1463,21747.0
2020-09-11 09:40:00,95.12,95.29,94.95,95.23,13044.0,89.0246,89.1837,88.8655,89.1275,13044.0
2020-09-11 09:50:00,95.23,95.49,95.12,95.3,8923.0,89.1275,89.3709,89.0246,89.1931,8923.0
2020-09-11 10:00:00,95.17,95.47,95.13,95.45,9603.0,89.0714,89.3522,89.034,89.3334,9603.0
2020-09-11 10:10:00,95.43,95.49,95.24,95.42,10769.0,89.3147,89.3709,89.1369,89.3054,10769.0
2020-09-11 10:20:00,95.43,95.57,95.35,95.51,6026.0,89.3147,89.4458,89.2399,89.3896,6026.0
2020-09-11 10:30:00,95.46,95.52,95.35,95.48,11620.0,89.3428,89.399,89.2399,89.3615,11620.0
2020-09-11 10:40:00,95.45,95.52,95.39,95.46,5257.0,89.3334,89.399,89.2773,89.3428,5257.0
2020-09-11 10:50:00,95.43,95.48,95.24,95.24,7354.0,89.3147,89.3615,89.1369,89.1369,7354.0
2020-09-11 11:00:00,95.24,95.48,95.18,95.45,11114.0,89.1369,89.3615,89.0807,89.3334,11114.0
2020-09-11 11:10:00,95.48,95.56,95.4,95.56,15387.0,89.3615,89.4364,89.2866,89.4364,15387.0
2020-09-11 11:20:00,95.54,95.64,95.35,95.63,8261.0,89.4177,89.5113,89.2399,89.5019,8261.0
2020-09-11 11:30:00,95.62,95.62,95.49,95.6,4336.0,89.4926,89.4926,89.3709,89.4738,4336.0
2020-09-11 11:40:00,95.59,95.69,95.55,95.66,8444.0,89.4645,89.5581,89.427,89.53,8444.0
2020-09-11 11:50:00,95.65,95.81,95.56,95.75,5834.0,89.5206,89.6704,89.4364,89.6142,5834.0
2020-09-11 12:00:00,95.74,95.86,95.68,95.81,11157.0,89.6049,89.7172,89.5487,89.6704,11157.0
2020-09-11 12:10:00,95.8,95.83,95.69,95.79,7183.0,89.661,89.6891,89.5581,89.6517,7183.0
2020-09-11 12:20:00,95.8,95.87,95.74,95.74,5632.0,89.661,89.7265,89.6049,89.6049,5632.0
2020-09-11 12:30:00,95.73,95.73,95.54,95.59,7963.0,89.5955,89.5955,89.4177,89.4645,7963.0
2020-09-11 12:40:00,95.6,95.6,95.38,95.47,6913.0,89.4738,89.4738,89.2679,89.3522,6913.0
2020-09-11 12:50:00,95.48,95.53,95.36,95.47,7948.0,89.3615,89.4083,89.2492,89.3522,7948.0
2020-09-11 13:00:00,95.5,95.5,95.3,95.39,10871.0,89.3802,89.3802,89.1931,89.2773,10871.0
2020-09-11 13:10:00,95.36,95.43,95.24,95.39,23058.0,89.2492,89.3147,89.1369,89.2773,23058.0
2020-09-11 13:20:00,95.4,95.48,95.34,95.44,13902.0,89.2866,89.3615,89.2305,89.3241,13902.0
2020-09-11 13:30:00,95.41,95.57,95.34,95.52,10291.0,89.296,89.4458,89.2305,89.399,10291.0
2020-09-11 13:40:00,95.5,95.57,95.42,95.5,6956.0,89.3802,89.4458,89.3054,89.3802,6956.0
2020-09-11 13:50:00,95.5,95.55,95.4,95.42,8661.0,89.3802,89.427,89.2866,89.3054,8661.0
2020-09-11 14:00:00,95.44,95.5,95.29,95.49,14946.0,89.3241,89.3802,89.1837,89.3709,14946.0
2020-09-11 14:10:00,95.52,95.55,95.44,95.55,10778.0,89.399,89.427,89.3241,89.427,10778.0
2020-09-11 14:20:00,95.56,95.56,95.46,95.46,7741.0,89.4364,89.4364,89.3428,89.3428,7741.0
2020-09-11 14:30:00,95.46,95.71,95.44,95.71,12642.0,89.3428,89.5768,89.3241,89.5768,12642.0
2020-09-11 14:40:00,95.68,95.75,95.6,95.64,12739.0,89.5487,89.6142,89.4738,89.5113,12739.0
2020-09-11 14:50:00,95.67,95.84,95.67,95.78,15574.0,89.5393,89.6985,89.5393,89.6423,15574.0
2020-09-11 15:00:00,95.78,95.82,95.48,95.51,10470.0,89.6423,89.6797,89.3615,89.3896,10470.0
2020-09-11 15:10:00,95.52,95.71,95.45,95.66,12318.0,89.399,89.5768,89.3334,89.53,12318.0
2020-09-11 15:20:00,95.65,95.92,95.65,95.91,16056.0,89.5206,89.7733,89.5206,89.764,16056.0
2020-09-11 15:30:00,95.92,96.08,95.92,95.99,24433.0,89.7733,89.9231,89.7733,89.8388,24433.0
2020-09-11 15:40:00,96.0,96.08,95.92,96.02,25962.0,89.8482,89.9231,89.7733,89.8669,25962.0
2020-09-11 15:50:00,95.99,96.04,95.73,95.74,73899.0,89.8388,89.8856,89.5955,89.6049,73899.0
2020-09-14 09:30:00,96.28,96.53,96.2,96.31,25658.0,90.1103,90.3442,90.0354,90.1383,25658.0
2020-09-14 09:40:00,96.3,96.52,96.29,96.35,17221.0,90.129,90.3349,90.1196,90.1758,17221.0
2020-09-14 09:50:00,96.39,96.67,96.39,96.65,10634.0,90.2132,90.4753,90.2132,90.4565,10634.0
2020-09-14 10:00:00,96.65,96.87,96.56,96.73,51213.0,90.4565,90.6624,90.3723,90.5314,51213.0
2020-09-14 10:10:00,96.75,97.32,96.74,97.2,48108.0,90.5501,91.0836,90.5408,90.9713,48108.0
2020-09-14 10:20:00,97.19,97.24,97.03,97.06,15031.0,90.9619,91.0087,90.8122,90.8403,15031.0
2020-09-14 10:30:00,97.04,97.05,96.69,96.71,13128.0,90.8216,90.8309,90.494,90.5127,13128.0
2020-09-14 10:40:00,96.72,96.98,96.72,96.97,14636.0,90.5221,90.7654,90.5221,90.756,14636.0
2020-09-14 10:50:00,96.99,97.02,96.8,96.81,13059.0,90.7748,90.8028,90.5969,90.6063,13059.0
2020-09-14 11:00:00,96.8,96.88,96.68,96.82,20159.0,90.5969,90.6718,90.4846,90.6157,20159.0
2020-09-14 11:10:00,96.82,96.84,96.65,96.67,10092.0,90.6157,90.6344,90.4565,90.4753,10092.0
2020-09-14 11:20:00,96.64,96.77,96.63,96.73,12748.0,90.4472,90.5689,90.4378,90.5314,12748.0
2020-09-14 11:30:00,96.71,96.85,96.69,96.81,10651.0,90.5127,90.6437,90.494,90.6063,10651.0
2020-09-14 11:40:00,96.78,96.85,96.73,96.73,9659.0,90.5782,90.6437,90.5314,90.5314,9659.0
2020-09-14 11:50:00,96.73,96.82,96.72,96.81,12025.0,90.5314,90.6157,90.5221,90.6063,12025.0
2020-09-14 12:00:00,96.8,96.93,96.78,96.89,22081.0,90.5969,90.7186,90.5782,90.6812,22081.0
2020-09-14 12:10:00,96.84,96.88,96.76,96.85,9691.0,90.6344,90.6718,90.5595,90.6437,9691.0
2020-09-14 12:20:00,96.84,96.94,96.83,96.94,6707.0,90.6344,90.728,90.625,90.728,6707.0
2020-09-14 12:30:00,96.92,97.04,96.92,97.01,17929.0,90.7092,90.8216,90.7092,90.7935,17929.0
2020-09-14 12:40:00,97.02,97.03,96.93,96.93,11217.0,90.8028,90.8122,90.7186,90.7186,11217.0
2020-09-14 12:50:00,96.92,97.03,96.92,96.98,8363.0,90.7092,90.8122,90.7092,90.7654,8363.0
2020-09-14 13:00:00,96.98,97.03,96.86,96.86,5606.0,90.7654,90.8122,90.6531,90.6531,5606.0
2020-09-14 13:10:00,96.86,96.88,96.79,96.79,7065.0,90.6531,90.6718,90.5876,90.5876,7065.0
2020-09-14 13:20:00,96.77,96.79,96.67,96.74,6800.0,90.5689,90.5876,90.4753,90.5408,6800.0
2020-09-14 13:30:00,96.74,96.83,96.69,96.74,10595.0,90.5408,90.625,90.494,90.5408,10595.0
2020-09-14 13:40:00,96.74,96.87,96.74,96.85,10518.0,90.5408,90.6624,90.5408,90.6437,10518.0
2020-09-14 13:50:00,96.86,96.96,96.86,96.88,9304.0,90.6531,90.7467,90.6531,90.6718,9304.0
2020-09-14 14:00:00,96.88,96.93,96.82,96.9,14948.0,90.6718,90.7186,90.6157,90.6905,14948.0
2020-09-14 14:10:00,96.9,96.93,96.86,96.92,8640.0,90.6905,90.7186,90.6531,90.7092,8640.0
2020-09-14 14:20:00,96.93,96.94,96.79,96.79,12309.0,90.7186,90.728,90.5876,90.5876,12309.0
2020-09-14 14:30:00,96.8,96.87,96.72,96.86,14867.0,90.5969,90.6624,90.5221,90.6531,14867.0
2020-09-14 14:40:00,96.87,96.94,96.81,96.81,9470.0,90.6624,90.728,90.6063,90.6063,9470.0
2020-09-14 14:50:00,96.82,96.87,96.65,96.77,14164.0,90.6157,90.6624,90.4565,90.5689,14164.0
2020-09-14 15:00:00,96.78,96.79,96.68,96.75,15231.0,90.5782,90.5876,90.4846,90.5501,15231.0
2020-09-14 15:10:00,96.76,96.85,96.66,96.81,32037.0,90.5595,90.6437,90.4659,90.6063,32037.0
2020-09-14 15:20:00,96.81,96.93,96.68,96.93,24343.0,90.6063,90.7186,90.4846,90.7186,24343.0
2020-09-14 15:30:00,96.95,97.04,96.79,96.97,34223.0,90.7373,90.8216,90.5876,90.756,34223.0
2020-09-14 15:40:00,96.97,97.19,96.95,97.18,22267.0,90.756,90.9619,90.7373,90.9526,22267.0
2020-09-14 15:50:00,97.18,97.18,96.73,96.73,91962.0,90.9526,90.9526,90.5314,90.5314,91962.0
2020-09-15 09:30:00,97.01,97.37,97.01,97.02,35112.0,90.7935,91.1304,90.7935,90.8028,35112.0
2020-09-15 09:40:00,97.05,97.2,96.96,97.12,27159.0,90.8309,90.9713,90.7467,90.8964,27159.0
2020-09-15 09:50:00,97.15,97.4,97.12,97.35,10806.0,90.9245,91.1585,90.8964,91.1117,10806.0
2020-09-15 10:00:00,97.39,97.59,97.39,97.53,13137.0,91.1491,91.3363,91.1491,91.2802,13137.0
2020-09-15 10:10:00,97.54,97.82,97.47,97.74,7833.0,91.2895,91.5516,91.224,91.4767,7833.0
2020-09-15 10:20:00,97.74,97.75,97.5,97.62,12585.0,91.4767,91.4861,91.2521,91.3644,12585.0
2020-09-15 10:30:00,97.63,97.67,97.51,97.61,9592.0,91.3737,91.4112,91.2614,91.355,9592.0
2020-09-15 10:40:00,97.63,97.69,97.49,97.65,8623.0,91.3737,91.4299,91.2427,91.3925,8623.0
2020-09-15 10:50:00,97.65,97.76,97.61,97.7,9392.0,91.3925,91.4954,91.355,91.4393,9392.0
2020-09-15 11:00:00,97.73,97.84,97.64,97.66,10892.0,91.4673,91.5703,91.3831,91.4018,10892.0
2020-09-15 11:10:00,97.66,97.68,97.53,97.57,8263.0,91.4018,91.4205,91.2802,91.3176,8263.0
2020-09-15 11:20:00,97.58,97.58,97.49,97.57,8321.0,91.327,91.327,91.2427,91.3176,8321.0
2020-09-15 11:30:00,97.59,97.59,97.48,97.49,15676.0,91.3363,91.3363,91.2334,91.2427,15676.0
2020-09-15 11:40:00,97.5,97.61,97.46,97.61,10000.0,91.2521,91.355,91.2146,91.355,10000.0
2020-09-15 11:50:00,97.61,97.61,97.5,97.56,7173.0,91.355,91.355,91.2521,91.3082,7173.0
2020-09-15 12:00:00,97.54,97.55,97.39,97.41,8791.0,91.2895,91.2989,91.1491,91.1678,8791.0
2020-09-15 12:10:00,97.42,97.42,97.3,97.35,12838.0,91.1772,91.1772,91.0649,91.1117,12838.0
2020-09-15 12:20:00,97.35,97.41,97.3,97.36,16375.0,91.1117,91.1678,91.0649,91.121,16375.0
2020-09-15 12:30:00,97.37,97.38,97.3,97.33,7667.0,91.1304,91.1398,91.0649,91.093,7667.0
2020-09-15 12:40:00,97.35,97.35,97.14,97.23,9876.0,91.1117,91.1117,90.9151,90.9994,9876.0
2020-09-15 12:50:00,97.22,97.27,97.19,97.27,9175.0,90.99,91.0368,90.9619,91.0368,9175.0
2020-09-15 13:00:00,97.28,97.37,97.28,97.3,9243.0,91.0462,91.1304,91.0462,91.0649,9243.0
2020-09-15 13:10:00,97.3,97.38,97.3,97.33,7761.0,91.0649,91.1398,91.0649,91.093,7761.0
2020-09-15 13:20:00,97.35,97.4,97.32,97.36,10866.0,91.1117,91.1585,91.0836,91.121,10866.0
2020-09-15 13:30:00,97.35,97.36,97.3,97.34,9442.0,91.1117,91.121,91.0649,91.1023,9442.0
2020-09-15 13:40:00,97.35,97.37,97.31,97.33,10491.0,91.1117,91.1304,91.0743,91.093,10491.0
2020-09-15 13:50:00,97.33,97.33,97.2,97.21,5868.0,91.093,91.093,90.9713,90.9807,5868.0
2020-09-15 14:00:00,97.22,97.37,97.18,97.36,13142.0,90.99,91.1304,90.9526,91.121,13142.0
2020-09-15 14:10:00,97.35,97.38,97.28,97.29,5674.0,91.1117,91.1398,91.0462,91.0555,5674.0
2020-09-15 14:20:00,97.29,97.4,97.28,97.35,11416.0,91.0555,91.1585,91.0462,91.1117,11416.0
2020-09-15 14:30:00,97.35,97.35,97.23,97.26,10010.0,91.1117,91.1117,90.9994,91.0275,10010.0
2020-09-15 14:40:00,97.25,97.25,97.13,97.17,10551.0,91.0181,91.0181,90.9058,90.9432,10551.0
2020-09-15 14:50:00,97.16,97.19,97.07,97.18,10545.0,90.9339,90.9619,90.8496,90.9526,10545.0
2020-09-15 15:00:00,97.19,97.23,97.15,97.17,14012.0,90.9619,90.9994,90.9245,90.9432,14012.0
2020-09-15 15:10:00,97.17,97.23,97.13,97.18,21239.0,90.9432,90.9994,90.9058,90.9526,21239.0
2020-09-15 15:20:00,97.18,97.21,97.06,97.12,30486.0,90.9526,90.9807,90.8403,90.8964,30486.0
2020-09-15 15:30:00,97.12,97.14,96.89,96.94,20737.0,90.8964,90.9151,90.6812,90.728,20737.0
2020-09-15 15:40:00,96.93,97.03,96.88,96.99,33931.0,90.7186,90.8122,90.6718,90.7748,33931.0
2020-09-15 15:50:00,96.98,97.0,96.77,96.82,126805.0,90.7654,90.7841,90.5689,90.6157,126805.0
2020-09-16 09:30:00,97.11,97.51,96.83,97.42,15975.0,90.8871,91.2614,90.625,91.1772,15975.0
2020-09-16 09:40:00,97.45,97.7,97.12,97.7,9164.0,91.2053,91.4393,90.8964,91.4393,9164.0
2020-09-16 09:50:00,97.76,97.84,97.55,97.81,12502.0,91.4954,91.5703,91.2989,91.5422,12502.0
2020-09-16 10:00:00,97.77,97.94,97.75,97.77,12374.0,91.5048,91.6639,91.4861,91.5048,12374.0
2020-09-16 10:10:00,97.84,97.96,97.69,97.96,6495.0,91.5703,91.6826,91.4299,91.6826,6495.0
2020-09-16 10:20:00,97.95,98.04,97.92,97.96,9646.0,91.6732,91.7575,91.6452,91.6826,9646.0
2020-09-16 10:30:00,97.98,98.08,97.87,98.08,20327.0,91.7013,91.7949,91.5984,91.7949,20327.0
2020-09-16 10:40:00,98.08,98.11,97.89,97.91,10996.0,91.7949,91.823,91.6171,91.6358,10996.0
2020-09-16 10:50:00,97.92,98.01,97.89,97.92,6572.0,91.6452,91.7294,91.6171,91.6452,6572.0
2020-09-16 11:00:00,97.91,97.95,97.76,97.87,12015.0,91.6358,91.6732,91.4954,91.5984,12015.0
2020-09-16 11:10:00,97.88,97.96,97.87,97.94,7713.0,91.6077,91.6826,91.5984,91.6639,7713.0
2020-09-16 11:20:00,97.94,98.05,97.89,98.0,8016.0,91.6639,91.7668,91.6171,91.72,8016.0
2020-09-16 11:30:00,98.02,98.02,97.77,97.77,7454.0,91.7388,91.7388,91.5048,91.5048,7454.0
2020-09-16 11:40:00,97.78,97.83,97.68,97.76,19261.0,91.5141,91.5609,91.4205,91.4954,19261.0
2020-09-16 11:50:00,97.74,97.84,97.69,97.73,7505.0,91.4767,91.5703,91.4299,91.4673,7505.0
2020-09-16 12:00:00,97.67,97.7,97.56,97.6,7187.0,91.4112,91.4393,91.3082,91.3457,7187.0
2020-09-16 12:10:00,97.6,97.68,97.56,97.59,7550.0,91.3457,91.4205,91.3082,91.3363,7550.0
2020-09-16 12:20:00,97.58,97.65,97.54,97.59,5059.0,91.327,91.3925,91.2895,91.3363,5059.0
2020-09-16 12:30:00,97.54,97.65,97.45,97.59,11448.0,91.2895,91.3925,91.2053,91.3363,11448.0
2020-09-16 12:40:00,97.58,97.58,97.37,97.37,4641.0,91.327,91.327,91.1304,91.1304,4641.0
2020-09-16 12:50:00,97.33,97.45,97.33,97.37,5219.0,91.093,91.2053,91.093,91.1304,5219.0
2020-09-16 13:00:00,97.36,97.41,97.32,97.4,6158.0,91.121,91.1678,91.0836,91.1585,6158.0
2020-09-16 13:10:00,97.37,97.42,97.35,97.4,5760.0,91.1304,91.1772,91.1117,91.1585,5760.0
2020-09-16 13:20:00,97.38,97.42,97.29,97.32,5600.0,91.1398,91.1772,91.0555,91.0836,5600.0
2020-09-16 13:30:00,97.33,97.36,97.29,97.34,6484.0,91.093,91.121,91.0555,91.1023,6484.0
2020-09-16 13:40:00,97.36,97.42,97.32,97.34,6105.0,91.121,91.1772,91.0836,91.1023,6105.0
2020-09-16 13:50:00,97.34,97.42,97.33,97.39,6834.0,91.1023,91.1772,91.093,91.1491,6834.0
2020-09-16 14:00:00,97.41,97.6,97.26,97.3,9164.0,91.1678,91.3457,91.0275,91.0649,9164.0
2020-09-16 14:10:00,97.34,97.52,97.33,97.48,5714.0,91.1023,91.2708,91.093,91.2334,5714.0
2020-09-16 14:20:00,97.46,97.53,97.44,97.49,10076.0,91.2146,91.2802,91.1959,91.2427,10076.0
2020-09-16 14:30:00,97.48,97.54,97.41,97.49,17713.0,91.2334,91.2895,91.1678,91.2427,17713.0
2020-09-16 14:40:00,97.48,97.51,97.29,97.33,12557.0,91.2334,91.2614,91.0555,91.093,12557.0
2020-09-16 14:50:00,97.34,97.34,97.05,97.1,33315.0,91.1023,91.1023,90.8309,90.8777,33315.0
2020-09-16 15:00:00,97.11,97.18,96.9,96.9,17058.0,90.8871,90.9526,90.6905,90.6905,17058.0
2020-09-16 15:10:00,96.89,96.89,96.62,96.79,18628.0,90.6812,90.6812,90.4285,90.5876,18628.0
2020-09-16 15:20:00,96.78,96.79,96.6,96.67,31391.0,90.5782,90.5876,90.4098,90.4753,31391.0
2020-09-16 15:30:00,96.66,96.73,96.49,96.64,33231.0,90.4659,90.5314,90.3068,90.4472,33231.0
2020-09-16 15:40:00,96.62,97.0,96.54,96.94,33079.0,90.4285,90.7841,90.3536,90.728,33079.0
2020-09-16 15:50:00,96.95,96.96,96.27,96.4,119422.0,90.7373,90.7467,90.1009,90.2226,119422.0
2020-09-17 09:30:00,96.0,96.0,95.01,95.85,24233.0,89.8482,89.8482,88.9216,89.7078,24233.0
2020-09-17 09:40:00,95.82,96.21,95.76,96.17,9139.0,89.6797,90.0447,89.6236,90.0073,9139.0
2020-09-17 09:50:00,96.17,96.6,96.17,96.39,10869.0,90.0073,90.4098,90.0073,90.2132,10869.0
2020-09-17 10:00:00,96.37,96.63,96.36,96.55,14248.0,90.1945,90.4378,90.1851,90.363,14248.0
2020-09-17 10:10:00,96.58,96.92,96.58,96.88,6217.0,90.391,90.7092,90.391,90.6718,6217.0
2020-09-17 10:20:00,96.88,96.96,96.77,96.9,8738.0,90.6718,90.7467,90.5689,90.6905,8738.0
2020-09-17 10:30:00,96.9,97.02,96.76,96.78,11361.0,90.6905,90.8028,90.5595,90.5782,11361.0
2020-09-17 10:40:00,96.79,97.01,96.77,96.87,3924.0,90.5876,90.7935,90.5689,90.6624,3924.0
2020-09-17 10:50:00,96.87,97.02,96.74,96.75,12709.0,90.6624,90.8028,90.5408,90.5501,12709.0
2020-09-17 11:00:00,96.76,96.91,96.75,96.84,11992.0,90.5595,90.6999,90.5501,90.6344,11992.0
2020-09-17 11:10:00,96.87,96.87,96.67,96.81,7103.0,90.6624,90.6624,90.4753,90.6063,7103.0
2020-09-17 11:20:00,96.86,96.87,96.66,96.66,5854.0,90.6531,90.6624,90.4659,90.4659,5854.0
2020-09-17 11:30:00,96.69,96.69,96.55,96.57,5509.0,90.494,90.494,90.363,90.3817,5509.0
2020-09-17 11:40:00,96.61,96.61,96.45,96.49,5008.0,90.4191,90.4191,90.2694,90.3068,5008.0
2020-09-17 11:50:00,96.51,96.54,96.41,96.51,7002.0,90.3255,90.3536,90.2319,90.3255,7002.0
2020-09-17 12:00:00,96.49,96.5,96.33,96.34,5972.0,90.3068,90.3162,90.1571,90.1664,5972.0
2020-09-17 12:10:00,96.36,96.36,95.97,96.0,6174.0,90.1851,90.1851,89.8201,89.8482,6174.0
2020-09-17 12:20:00,96.0,96.12,95.78,95.89,7167.0,89.8482,89.9605,89.6423,89.7452,7167.0
2020-09-17 12:30:00,95.93,96.18,95.93,96.18,4798.0,89.7827,90.0167,89.7827,90.0167,4798.0
2020-09-17 12:40:00,96.18,96.24,96.07,96.2,3700.0,90.0167,90.0728,89.9137,90.0354,3700.0
2020-09-17 12:50:00,96.16,96.41,96.12,96.26,3400.0,89.9979,90.2319,89.9605,90.0915,3400.0
2020-09-17 13:00:00,96.22,96.27,96.16,96.24,4517.0,90.0541,90.1009,89.9979,90.0728,4517.0
2020-09-17 13:10:00,96.18,96.29,96.14,96.17,3600.0,90.0167,90.1196,89.9792,90.0073,3600.0
2020-09-17 13:20:00,96.17,96.24,96.1,96.13,5268.0,90.0073,90.0728,89.9418,89.9699,5268.0
2020-09-17 13:30:00,96.13,96.19,96.09,96.12,5314.0,89.9699,90.026,89.9324,89.9605,5314.0
2020-09-17 13:40:00,96.14,96.18,96.1,96.16,4100.0,89.9792,90.0167,89.9418,89.9979,4100.0
2020-09-17 13:50:00,96.15,96.21,96.06,96.08,8596.0,89.9886,90.0447,89.9044,89.9231,8596.0
2020-09-17 14:00:00,96.1,96.3,96.06,96.27,5780.0,89.9418,90.129,89.9044,90.1009,5780.0
2020-09-17 14:10:00,96.29,96.42,96.26,96.28,7379.0,90.1196,90.2413,90.0915,90.1103,7379.0
2020-09-17 14:20:00,96.27,96.32,96.09,96.12,5103.0,90.1009,90.1477,89.9324,89.9605,5103.0
2020-09-17 14:30:00,96.07,96.15,96.02,96.05,6660.0,89.9137,89.9886,89.8669,89.895,6660.0
2020-09-17 14:40:00,96.04,96.19,96.01,96.16,6523.0,89.8856,90.026,89.8576,89.9979,6523.0
2020-09-17 14:50:00,96.18,96.28,96.14,96.16,7118.0,90.0167,90.1103,89.9792,89.9979,7118.0
2020-09-17 15:00:00,96.16,96.18,96.02,96.08,9403.0,89.9979,90.0167,89.8669,89.9231,9403.0
2020-09-17 15:10:00,96.09,96.17,95.97,95.97,13955.0,89.9324,90.0073,89.8201,89.8201,13955.0
2020-09-17 15:20:00,95.97,96.04,95.89,95.97,16394.0,89.8201,89.8856,89.7452,89.8201,16394.0
2020-09-17 15:30:00,95.97,96.22,95.96,96.22,18071.0,89.8201,90.0541,89.8108,90.0541,18071.0
2020-09-17 15:40:00,96.22,96.3,96.04,96.24,36670.0,90.0541,90.129,89.8856,90.0728,36670.0
2020-09-17 15:50:00,96.2,96.44,96.18,96.44,91708.0,90.0354,90.26,90.0167,90.26,91708.0
2020-09-18 09:30:00,96.16,96.69,96.16,96.64,155033.0,89.9979,90.494,89.9979,90.4472,155033.0
2020-09-18 09:40:00,96.71,96.71,96.36,96.5,4502.0,90.5127,90.5127,90.1851,90.3162,4502.0
2020-09-18 09:50:00,96.53,96.53,96.33,96.4,2807.0,90.3442,90.3442,90.1571,90.2226,2807.0
2020-09-18 10:00:00,96.38,96.88,96.37,96.84,10526.0,90.2038,90.6718,90.1945,90.6344,10526.0
2020-09-18 10:10:00,96.88,96.97,96.79,96.79,16725.0,90.6718,90.756,90.5876,90.5876,16725.0
2020-09-18 10:20:00,96.83,96.83,96.73,96.78,7547.0,90.625,90.625,90.5314,90.5782,7547.0
2020-09-18 10:30:00,96.74,96.83,96.66,96.82,10933.0,90.5408,90.625,90.4659,90.6157,10933.0
2020-09-18 10:40:00,96.85,96.92,96.69,96.76,5230.0,90.6437,90.7092,90.494,90.5595,5230.0
2020-09-18 10:50:00,96.77,96.79,96.55,96.61,7814.0,90.5689,90.5876,90.363,90.4191,7814.0
2020-09-18 11:00:00,96.57,96.77,96.57,96.67,8174.0,90.3817,90.5689,90.3817,90.4753,8174.0
2020-09-18 11:10:00,96.66,96.68,96.47,96.5,6448.0,90.4659,90.4846,90.2881,90.3162,6448.0
2020-09-18 11:20:00,96.54,96.64,96.53,96.61,6720.0,90.3536,90.4472,90.3442,90.4191,6720.0
2020-09-18 11:30:00,96.67,96.76,96.64,96.68,9099.0,90.4753,90.5595,90.4472,90.4846,9099.0
2020-09-18 11:40:00,96.68,96.9,96.57,96.9,9223.0,90.4846,90.6905,90.3817,90.6905,9223.0
2020-09-18 11:50:00,96.93,96.96,96.79,96.79,4881.0,90.7186,90.7467,90.5876,90.5876,4881.0
2020-09-18 12:00:00,96.77,96.81,96.64,96.74,6782.0,90.5689,90.6063,90.4472,90.5408,6782.0
2020-09-18 12:10:00,96.72,96.75,96.61,96.61,6743.0,90.5221,90.5501,90.4191,90.4191,6743.0
2020-09-18 12:20:00,96.61,96.76,96.56,96.73,8699.0,90.4191,90.5595,90.3723,90.5314,8699.0
2020-09-18 12:30:00,96.68,96.69,96.59,96.66,6372.0,90.4846,90.494,90.4004,90.4659,6372.0
2020-09-18 12:40:00,96.66,96.66,96.56,96.59,4645.0,90.4659,90.4659,90.3723,90.4004,4645.0
2020-09-18 12:50:00,96.55,96.69,96.51,96.64,5553.0,90.363,90.494,90.3255,90.4472,5553.0
2020-09-18 13:00:00,96.65,96.66,96.54,96.54,6076.0,90.4565,90.4659,90.3536,90.3536,6076.0
2020-09-18 13:10:00,96.49,96.64,96.49,96.55,8976.0,90.3068,90.4472,90.3068,90.363,8976.0
2020-09-18 13:20:00,96.57,96.68,96.51,96.52,13034.0,90.3817,90.4846,90.3255,90.3349,13034.0
2020-09-18 13:30:00,96.52,96.52,96.22,96.36,11496.0,90.3349,90.3349,90.0541,90.1851,11496.0
2020-09-18 13:40:00,96.34,96.38,96.23,96.31,10750.0,90.1664,90.2038,90.0635,90.1383,10750.0
2020-09-18 13:50:00,96.25,96.28,96.19,96.26,4202.0,90.0822,90.1103,90.026,90.0915,4202.0
2020-09-18 14:00:00,96.27,96.27,96.1,96.19,7376.0,90.1009,90.1009,89.9418,90.026,7376.0
2020-09-18 14:10:00,96.18,96.22,96.03,96.03,8772.0,90.0167,90.0541,89.8763,89.8763,8772.0
2020-09-18 14:20:00,96.05,96.16,96.04,96.1,6392.0,89.895,89.9979,89.8856,89.9418,6392.0
2020-09-18 14:30:00,96.08,96.09,95.92,95.92,7076.0,89.9231,89.9324,89.7733,89.7733,7076.0
2020-09-18 14:40:00,95.92,95.96,95.81,95.92,9196.0,89.7733,89.8108,89.6704,89.7733,9196.0
2020-09-18 14:50:00,95.91,96.02,95.81,96.02,8366.0,89.764,89.8669,89.6704,89.8669,8366.0
2020-09-18 15:00:00,96.02,96.07,95.98,96.02,9508.0,89.8669,89.9137,89.8295,89.8669,9508.0
2020-09-18 15:10:00,96.07,96.09,95.97,96.04,8333.0,89.9137,89.9324,89.8201,89.8856,8333.0
2020-09-18 15:20:00,96.03,96.26,96.02,96.25,7201.0,89.8763,90.0915,89.8669,90.0822,7201.0
2020-09-18 15:30:00,96.24,96.32,96.17,96.24,15731.0,90.0728,90.1477,90.0073,90.0728,15731.0
2020-09-18 15:40:00,96.26,96.29,96.05,96.08,37249.0,90.0915,90.1196,89.895,89.9231,37249.0
2020-09-18 15:50:00,96.06,96.07,95.76,95.78,87560.0,89.9044,89.9137,89.6236,89.6423,87560.0
2020-09-21 09:30:00,94.66,95.03,94.35,94.56,20289.0,88.5941,88.9404,88.3039,88.5005,20289.0
2020-09-21 09:40:00,94.32,94.43,94.12,94.2,10617.0,88.2759,88.3788,88.0887,88.1635,10617.0
2020-09-21 09:50:00,94.23,94.27,94.04,94.11,10478.0,88.1916,88.2291,88.0138,88.0793,10478.0
2020-09-21 10:00:00,94.06,94.24,93.72,93.79,16954.0,88.0325,88.201,87.7143,87.7798,16954.0
2020-09-21 10:10:00,93.79,93.84,93.32,93.34,13891.0,87.7798,87.8266,87.3399,87.3587,13891.0
2020-09-21 10:20:00,93.31,93.63,93.24,93.63,18263.0,87.3306,87.6301,87.2651,87.6301,18263.0
2020-09-21 10:30:00,93.68,93.68,93.42,93.51,11491.0,87.6769,87.6769,87.4335,87.5178,11491.0
2020-09-21 10:40:00,93.53,94.16,93.49,94.11,43713.0,87.5365,88.1261,87.499,88.0793,43713.0
2020-09-21 10:50:00,94.09,94.36,94.07,94.2,39842.0,88.0606,88.3133,88.0419,88.1635,39842.0
2020-09-21 11:00:00,94.12,94.29,94.11,94.11,7019.0,88.0887,88.2478,88.0793,88.0793,7019.0
2020-09-21 11:10:00,94.14,94.18,93.69,93.71,8522.0,88.1074,88.1448,87.6862,87.7049,8522.0
2020-09-21 11:20:00,93.75,93.79,93.6,93.78,4928.0,87.7424,87.7798,87.602,87.7705,4928.0
2020-09-21 11:30:00,93.79,93.84,93.62,93.66,6008.0,87.7798,87.8266,87.6207,87.6582,6008.0
2020-09-21 11:40:00,93.66,93.81,93.64,93.77,5070.0,87.6582,87.7985,87.6394,87.7611,5070.0
2020-09-21 11:50:00,93.78,93.85,93.69,93.73,4762.0,87.7705,87.836,87.6862,87.7237,4762.0
2020-09-21 12:00:00,93.7,93.85,93.67,93.74,8590.0,87.6956,87.836,87.6675,87.733,8590.0
2020-09-21 12:10:00,93.67,93.69,93.54,93.59,3902.0,87.6675,87.6862,87.5458,87.5926,3902.0
2020-09-21 12:20:00,93.6,93.68,93.56,93.65,4821.0,87.602,87.6769,87.5646,87.6488,4821.0
2020-09-21 12:30:00,93.62,93.67,93.48,93.64,7892.0,87.6207,87.6675,87.4897,87.6394,7892.0
2020-09-21 12:40:00,93.63,93.66,93.44,93.44,3769.0,87.6301,87.6582,87.4522,87.4522,3769.0
2020-09-21 12:50:00,93.43,93.43,93.19,93.27,10925.0,87.4429,87.4429,87.2183,87.2931,10925.0
2020-09-21 13:00:00,93.3,93.31,93.17,93.26,5517.0,87.3212,87.3306,87.1996,87.2838,5517.0
2020-09-21 13:10:00,93.26,93.5,93.25,93.5,7057.0,87.2838,87.5084,87.2744,87.5084,7057.0
2020-09-21 13:20:00,93.55,93.66,93.53,93.66,4021.0,87.5552,87.6582,87.5365,87.6582,4021.0
2020-09-21 13:30:00,93.62,93.78,93.6,93.78,8252.0,87.6207,87.7705,87.602,87.7705,8252.0
2020-09-21 13:40:00,93.75,93.77,93.69,93.69,17442.0,87.7424,87.7611,87.6862,87.6862,17442.0
2020-09-21 13:50:00,93.7,93.79,93.69,93.76,14811.0,87.6956,87.7798,87.6862,87.7517,14811.0
2020-09-21 14:00:00,93.74,93.78,93.63,93.67,12061.0,87.733,87.7705,87.6301,87.6675,12061.0
2020-09-21 14:10:00,93.75,93.86,93.67,93.74,5848.0,87.7424,87.8453,87.6675,87.733,5848.0
2020-09-21 14:20:00,93.74,93.91,93.74,93.86,5404.0,87.733,87.8921,87.733,87.8453,5404.0
2020-09-21 14:30:00,93.85,93.85,93.57,93.59,5637.0,87.836,87.836,87.5739,87.5926,5637.0
2020-09-21 14:40:00,93.59,93.63,93.51,93.52,8808.0,87.5926,87.6301,87.5178,87.5271,8808.0
2020-09-21 14:50:00,93.48,93.65,93.48,93.62,6157.0,87.4897,87.6488,87.4897,87.6207,6157.0
2020-09-21 15:00:00,93.61,93.8,93.59,93.78,13272.0,87.6114,87.7892,87.5926,87.7705,13272.0
2020-09-21 15:10:00,93.79,93.96,93.78,93.9,8632.0,87.7798,87.9389,87.7705,87.8828,8632.0
2020-09-21 15:20:00,93.87,94.05,93.86,93.96,12692.0,87.8547,88.0232,87.8453,87.9389,12692.0
2020-09-21 15:30:00,93.98,94.1,93.82,94.02,22722.0,87.9576,88.07,87.8079,87.9951,22722.0
2020-09-21 15:40:00,94.03,94.03,93.83,93.83,33640.0,88.0044,88.0044,87.8173,87.8173,33640.0
2020-09-21 15:50:00,93.82,94.13,93.81,94.09,103372.0,87.8079,88.098,87.7985,88.0606,103372.0
2020-09-22 09:30:00,93.9,94.27,93.67,94.17,34587.0,87.8828,88.2291,87.6675,88.1355,34587.0
2020-09-22 09:40:00,94.21,94.39,94.1,94.17,18611.0,88.1729,88.3414,88.07,88.1355,18611.0
2020-09-22 09:50:00,94.17,94.3,94.05,94.12,18063.0,88.1355,88.2571,88.0232,88.0887,18063.0
2020-09-22 10:00:00,94.03,94.59,94.01,94.56,8303.0,88.0044,88.5286,87.9857,88.5005,8303.0
2020-09-22 10:10:00,94.53,94.83,94.48,94.83,5403.0,88.4724,88.7532,88.4256,88.7532,5403.0
2020-09-22 10:20:00,94.79,94.94,94.72,94.93,12726.0,88.7157,88.8561,88.6502,88.8468,12726.0
2020-09-22 10:30:00,94.94,94.94,94.67,94.67,5738.0,88.8561,88.8561,88.6034,88.6034,5738.0
2020-09-22 10:40:00,94.68,94.71,94.59,94.63,7815.0,88.6128,88.6409,88.5286,88.566,7815.0
2020-09-22 10:50:00,94.65,94.84,94.61,94.61,12012.0,88.5847,88.7625,88.5473,88.5473,12012.0
2020-09-22 11:00:00,94.62,94.8,94.57,94.68,18091.0,88.5566,88.7251,88.5098,88.6128,18091.0
2020-09-22 11:10:00,94.7,94.81,94.61,94.78,6124.0,88.6315,88.7345,88.5473,88.7064,6124.0
2020-09-22 11:20:00,94.78,94.81,94.69,94.7,5281.0,88.7064,88.7345,88.6221,88.6315,5281.0
2020-09-22 11:30:00,94.7,94.7,94.47,94.58,4404.0,88.6315,88.6315,88.4162,88.5192,4404.0
2020-09-22 11:40:00,94.58,94.7,94.58,94.63,5925.0,88.5192,88.6315,88.5192,88.566,5925.0
2020-09-22 11:50:00,94.63,94.74,94.57,94.74,6835.0,88.566,88.6689,88.5098,88.6689,6835.0
2020-09-22 12:00:00,94.77,94.87,94.69,94.87,6327.0,88.697,88.7906,88.6221,88.7906,6327.0
2020-09-22 12:10:00,94.84,94.89,94.78,94.79,6046.0,88.7625,88.8093,88.7064,88.7157,6046.0
2020-09-22 12:20:00,94.79,94.8,94.58,94.6,9000.0,88.7157,88.7251,88.5192,88.5379,9000.0
2020-09-22 12:30:00,94.6,94.64,94.55,94.6,8204.0,88.5379,88.5754,88.4911,88.5379,8204.0
2020-09-22 12:40:00,94.59,94.66,94.58,94.63,2219.0,88.5286,88.5941,88.5192,88.566,2219.0
2020-09-22 12:50:00,94.65,94.65,94.46,94.51,6016.0,88.5847,88.5847,88.4069,88.4537,6016.0
2020-09-22 13:00:00,94.51,94.53,94.47,94.47,1431.0,88.4537,88.4724,88.4162,88.4162,1431.0
2020-09-22 13:10:00,94.48,94.58,94.47,94.53,6751.0,88.4256,88.5192,88.4162,88.4724,6751.0
2020-09-22 13:20:00,94.57,94.69,94.57,94.68,2600.0,88.5098,88.6221,88.5098,88.6128,2600.0
2020-09-22 13:30:00,94.67,94.8,94.66,94.8,6431.0,88.6034,88.7251,88.5941,88.7251,6431.0
2020-09-22 13:40:00,94.8,94.86,94.79,94.86,4871.0,88.7251,88.7813,88.7157,88.7813,4871.0
2020-09-22 13:50:00,94.82,94.88,94.79,94.85,3889.0,88.7438,88.8,88.7157,88.7719,3889.0
2020-09-22 14:00:00,94.86,95.02,94.86,94.95,10946.0,88.7813,88.931,88.7813,88.8655,10946.0
2020-09-22 14:10:00,94.93,94.99,94.86,94.98,5051.0,88.8468,88.9029,88.7813,88.8936,5051.0
2020-09-22 14:20:00,94.96,94.96,94.85,94.92,4317.0,88.8748,88.8748,88.7719,88.8374,4317.0
2020-09-22 14:30:00,94.96,95.03,94.92,94.99,6993.0,88.8748,88.9404,88.8374,88.9029,6993.0
2020-09-22 14:40:00,95.0,95.06,94.94,94.95,4477.0,88.9123,88.9684,88.8561,88.8655,4477.0
2020-09-22 14:50:00,94.95,95.01,94.9,94.92,8229.0,88.8655,88.9216,88.8187,88.8374,8229.0
2020-09-22 15:00:00,94.9,94.98,94.87,94.93,5697.0,88.8187,88.8936,88.7906,88.8468,5697.0
2020-09-22 15:10:00,94.93,94.94,94.86,94.88,3227.0,88.8468,88.8561,88.7813,88.8,3227.0
2020-09-22 15:20:00,94.92,95.11,94.89,95.09,7311.0,88.8374,89.0152,88.8093,88.9965,7311.0
2020-09-22 15:30:00,95.09,95.14,94.97,95.13,9107.0,88.9965,89.0433,88.8842,89.034,9107.0
2020-09-22 15:40:00,95.14,95.26,95.13,95.26,12336.0,89.0433,89.1556,89.034,89.1556,12336.0
2020-09-22 15:50:00,95.26,95.26,95.01,95.1,48511.0,89.1556,89.1556,88.9216,89.0059,48511.0
2020-09-23 09:30:00,92.38,94.04,92.34,94.02,44201.0,86.4602,88.0138,86.4227,87.9951,44201.0
2020-09-23 09:40:00,94.17,94.42,94.0,94.38,19998.0,88.1355,88.3694,87.9764,88.332,19998.0
2020-09-23 09:50:00,94.37,94.37,94.15,94.19,10580.0,88.3227,88.3227,88.1168,88.1542,10580.0
2020-09-23 10:00:00,94.17,94.26,94.12,94.13,9804.0,88.1355,88.2197,88.0887,88.098,9804.0
2020-09-23 10:10:00,94.13,94.33,94.1,94.31,11570.0,88.098,88.2852,88.07,88.2665,11570.0
2020-09-23 10:20:00,94.32,94.32,94.07,94.07,6998.0,88.2759,88.2759,88.0419,88.0419,6998.0
2020-09-23 10:30:00,94.12,94.15,93.91,93.98,19295.0,88.0887,88.1168,87.8921,87.9576,19295.0
2020-09-23 10:40:00,93.99,94.12,93.97,94.11,9042.0,87.967,88.0887,87.9483,88.0793,9042.0
2020-09-23 10:50:00,94.13,94.18,94.01,94.03,15269.0,88.098,88.1448,87.9857,88.0044,15269.0
2020-09-23 11:00:00,94.03,94.29,94.0,94.15,8223.0,88.0044,88.2478,87.9764,88.1168,8223.0
2020-09-23 11:10:00,94.17,94.19,94.02,94.08,7650.0,88.1355,88.1542,87.9951,88.0512,7650.0
2020-09-23 11:20:00,94.06,94.06,93.96,93.98,14934.0,88.0325,88.0325,87.9389,87.9576,14934.0
2020-09-23 11:30:00,93.94,93.95,93.85,93.88,8463.0,87.9202,87.9296,87.836,87.8641,8463.0
2020-09-23 11:40:00,93.88,93.9,93.46,93.48,24832.0,87.8641,87.8828,87.471,87.4897,24832.0
2020-09-23 11:50:00,93.47,93.52,93.26,93.28,19896.0,87.4803,87.5271,87.2838,87.3025,19896.0
2020-09-23 12:00:00,93.3,93.52,93.26,93.42,8628.0,87.3212,87.5271,87.2838,87.4335,8628.0
2020-09-23 12:10:00,93.43,93.45,93.28,93.3,4408.0,87.4429,87.4616,87.3025,87.3212,4408.0
2020-09-23 12:20:00,93.29,93.4,93.22,93.4,7242.0,87.3119,87.4148,87.2463,87.4148,7242.0
2020-09-23 12:30:00,93.28,93.35,93.23,93.34,6655.0,87.3025,87.368,87.2557,87.3587,6655.0
2020-09-23 12:40:00,93.34,93.38,93.23,93.25,9541.0,87.3587,87.3961,87.2557,87.2744,9541.0
2020-09-23 12:50:00,93.23,93.28,93.14,93.28,7532.0,87.2557,87.3025,87.1715,87.3025,7532.0
2020-09-23 13:00:00,93.27,93.31,93.18,93.18,6814.0,87.2931,87.3306,87.2089,87.2089,6814.0
2020-09-23 13:10:00,93.2,93.23,93.12,93.18,6257.0,87.2276,87.2557,87.1528,87.2089,6257.0
2020-09-23 13:20:00,93.2,93.4,93.2,93.36,14252.0,87.2276,87.4148,87.2276,87.3774,14252.0
2020-09-23 13:30:00,93.4,93.5,93.36,93.5,8541.0,87.4148,87.5084,87.3774,87.5084,8541.0
2020-09-23 13:40:00,93.48,93.53,93.44,93.48,7089.0,87.4897,87.5365,87.4522,87.4897,7089.0
2020-09-23 13:50:00,93.49,93.56,93.41,93.48,8289.0,87.499,87.5646,87.4242,87.4897,8289.0
2020-09-23 14:00:00,93.47,93.6,93.37,93.5,9839.0,87.4803,87.602,87.3867,87.5084,9839.0
2020-09-23 14:10:00,93.48,93.55,93.11,93.14,18622.0,87.4897,87.5552,87.1434,87.1715,18622.0
2020-09-23 14:20:00,93.18,93.2,92.93,92.97,15203.0,87.2089,87.2276,86.9749,87.0124,15203.0
2020-09-23 14:30:00,92.97,92.97,92.68,92.68,11023.0,87.0124,87.0124,86.741,86.741,11023.0
2020-09-23 14:40:00,92.67,92.7,92.55,92.63,7437.0,86.7316,86.7597,86.6193,86.6942,7437.0
2020-09-23 14:50:00,92.63,92.67,92.41,92.46,8415.0,86.6942,86.7316,86.4883,86.535,8415.0
2020-09-23 15:00:00,92.46,92.59,92.27,92.32,13781.0,86.535,86.6567,86.3572,86.404,13781.0
2020-09-23 15:10:00,92.3,92.44,92.13,92.26,18502.0,86.3853,86.5163,86.2262,86.3479,18502.0
2020-09-23 15:20:00,92.21,92.38,92.12,92.37,22231.0,86.3011,86.4602,86.2168,86.4508,22231.0
2020-09-23 15:30:00,92.36,92.42,92.27,92.34,40859.0,86.4415,86.4976,86.3572,86.4227,40859.0
2020-09-23 15:40:00,92.33,92.43,92.19,92.23,48612.0,86.4134,86.507,86.2823,86.3198,48612.0
2020-09-23 15:50:00,92.21,92.38,92.1,92.14,129339.0,86.3011,86.4602,86.1981,86.2356,129339.0
2020-09-24 09:30:00,92.36,92.48,91.51,91.6,25874.0,86.4415,86.5538,85.6459,85.7302,25874.0
2020-09-24 09:40:00,91.58,91.58,91.13,91.44,18771.0,85.7114,85.7114,85.2903,85.5804,18771.0
2020-09-24 09:50:00,91.51,91.61,91.44,91.49,10730.0,85.6459,85.7395,85.5804,85.6272,10730.0
2020-09-24 10:00:00,91.5,91.82,91.5,91.79,21489.0,85.6366,85.9361,85.6366,85.908,21489.0
2020-09-24 10:10:00,91.78,92.01,91.71,91.79,12640.0,85.8986,86.1139,85.8331,85.908,12640.0
2020-09-24 10:20:00,91.8,91.87,91.71,91.72,14397.0,85.9173,85.9829,85.8331,85.8425,14397.0
2020-09-24 10:30:00,91.69,91.71,91.45,91.45,19577.0,85.8144,85.8331,85.5898,85.5898,19577.0
2020-09-24 10:40:00,91.47,91.6,91.35,91.41,21084.0,85.6085,85.7302,85.4962,85.5523,21084.0
2020-09-24 10:50:00,91.43,91.56,91.36,91.5,18556.0,85.5711,85.6927,85.5055,85.6366,18556.0
2020-09-24 11:00:00,91.48,91.56,91.47,91.49,18044.0,85.6178,85.6927,85.6085,85.6272,18044.0
2020-09-24 11:10:00,91.49,91.5,91.16,91.17,18181.0,85.6272,85.6366,85.3184,85.3277,18181.0
2020-09-24 11:20:00,91.16,91.41,91.14,91.27,20026.0,85.3184,85.5523,85.2996,85.4213,20026.0
2020-09-24 11:30:00,91.22,91.51,91.19,91.48,28854.0,85.3745,85.6459,85.3464,85.6178,28854.0
2020-09-24 11:40:00,91.5,91.68,91.49,91.56,18666.0,85.6366,85.805,85.6272,85.6927,18666.0
2020-09-24 11:50:00,91.59,91.83,91.57,91.79,17864.0,85.7208,85.9454,85.7021,85.908,17864.0
2020-09-24 12:00:00,91.8,92.01,91.79,92.0,19449.0,85.9173,86.1139,85.908,86.1045,19449.0
2020-09-24 12:10:00,92.0,92.05,91.92,91.97,20600.0,86.1045,86.1513,86.0297,86.0764,20600.0
2020-09-24 12:20:00,91.98,92.11,91.92,92.09,19012.0,86.0858,86.2075,86.0297,86.1888,19012.0
2020-09-24 12:30:00,92.09,92.09,91.83,91.87,12575.0,86.1888,86.1888,85.9454,85.9829,12575.0
2020-09-24 12:40:00,91.86,91.97,91.85,91.96,11398.0,85.9735,86.0764,85.9641,86.0671,11398.0
2020-09-24 12:50:00,91.97,92.22,91.96,92.22,9129.0,86.0764,86.3104,86.0671,86.3104,9129.0
2020-09-24 13:00:00,92.2,92.46,92.2,92.43,10062.0,86.2917,86.535,86.2917,86.507,10062.0
2020-09-24 13:10:00,92.42,92.65,92.38,92.59,8909.0,86.4976,86.7129,86.4602,86.6567,8909.0
2020-09-24 13:20:00,92.62,92.88,92.6,92.79,9261.0,86.6848,86.9281,86.6661,86.8439,9261.0
2020-09-24 13:30:00,92.8,92.97,92.78,92.85,9073.0,86.8533,87.0124,86.8345,86.9001,9073.0
2020-09-24 13:40:00,92.86,92.89,92.73,92.87,9961.0,86.9094,86.9375,86.7877,86.9188,9961.0
2020-09-24 13:50:00,92.87,93.0,92.74,92.77,18419.0,86.9188,87.0404,86.7971,86.8252,18419.0
2020-09-24 14:00:00,92.79,92.82,92.68,92.79,11711.0,86.8439,86.872,86.741,86.8439,11711.0
2020-09-24 14:10:00,92.8,92.83,92.55,92.55,10065.0,86.8533,86.8813,86.6193,86.6193,10065.0
2020-09-24 14:20:00,92.54,92.6,92.48,92.58,12837.0,86.6099,86.6661,86.5538,86.6474,12837.0
2020-09-24 14:30:00,92.6,92.66,92.54,92.59,8021.0,86.6661,86.7222,86.6099,86.6567,8021.0
2020-09-24 14:40:00,92.6,92.67,92.35,92.35,11359.0,86.6661,86.7316,86.4321,86.4321,11359.0
2020-09-24 14:50:00,92.36,92.41,92.09,92.11,9426.0,86.4415,86.4883,86.1888,86.2075,9426.0
2020-09-24 15:00:00,92.13,92.22,92.1,92.21,7447.0,86.2262,86.3104,86.1981,86.3011,7447.0
2020-09-24 15:10:00,92.13,92.3,92.06,92.17,13543.0,86.2262,86.3853,86.1607,86.2636,13543.0
2020-09-24 15:20:00,92.13,92.15,91.96,92.13,20269.0,86.2262,86.2449,86.0671,86.2262,20269.0
2020-09-24 15:30:00,92.15,92.25,92.05,92.16,28034.0,86.2449,86.3385,86.1513,86.2543,28034.0
2020-09-24 15:40:00,92.15,92.29,92.12,92.16,47820.0,86.2449,86.3759,86.2168,86.2543,47820.0
2020-09-24 15:50:00,92.15,92.44,92.15,92.39,115669.0,86.2449,86.5163,86.2449,86.4695,115669.0
2020-09-25 09:30:00,92.25,92.69,92.04,92.57,37714.0,86.3385,86.7503,86.142,86.638,37714.0
2020-09-25 09:40:00,92.69,93.23,92.68,92.83,5803.0,86.7503,87.2557,86.741,86.8813,5803.0
2020-09-25 09:50:00,92.74,92.92,92.58,92.78,17604.0,86.7971,86.9656,86.6474,86.8345,17604.0
2020-09-25 10:00:00,92.81,93.05,92.61,92.93,11432.0,86.8626,87.0872,86.6754,86.9749,11432.0
2020-09-25 10:10:00,92.89,92.89,92.52,92.69,7286.0,86.9375,86.9375,86.5912,86.7503,7286.0
2020-09-25 10:20:00,92.69,93.05,92.69,93.01,4694.0,86.7503,87.0872,86.7503,87.0498,4694.0
2020-09-25 10:30:00,93.02,93.07,92.8,93.07,5820.0,87.0592,87.106,86.8533,87.106,5820.0
2020-09-25 10:40:00,93.08,93.25,93.01,93.15,7521.0,87.1153,87.2744,87.0498,87.1808,7521.0
2020-09-25 10:50:00,93.15,93.45,93.15,93.33,4880.0,87.1808,87.4616,87.1808,87.3493,4880.0
2020-09-25 11:00:00,93.36,93.36,93.19,93.3,9536.0,87.3774,87.3774,87.2183,87.3212,9536.0
2020-09-25 11:10:00,93.31,93.61,93.31,93.55,6972.0,87.3306,87.6114,87.3306,87.5552,6972.0
2020-09-25 11:20:00,93.5,93.65,93.47,93.51,7446.0,87.5084,87.6488,87.4803,87.5178,7446.0
2020-09-25 11:30:00,93.53,93.53,93.36,93.36,3616.0,87.5365,87.5365,87.3774,87.3774,3616.0
2020-09-25 11:40:00,93.38,93.39,93.16,93.2,6902.0,87.3961,87.4055,87.1902,87.2276,6902.0
2020-09-25 11:50:00,93.23,93.29,93.12,93.12,6004.0,87.2557,87.3119,87.1528,87.1528,6004.0
2020-09-25 12:00:00,93.13,93.41,93.12,93.41,3696.0,87.1621,87.4242,87.1528,87.4242,3696.0
2020-09-25 12:10:00,93.38,93.46,93.25,93.25,8878.0,87.3961,87.471,87.2744,87.2744,8878.0
2020-09-25 12:20:00,93.24,93.31,93.19,93.31,4573.0,87.2651,87.3306,87.2183,87.3306,4573.0
2020-09-25 12:30:00,93.37,93.6,93.36,93.49,18349.0,87.3867,87.602,87.3774,87.499,18349.0
2020-09-25 12:40:00,93.5,93.54,93.4,93.4,4720.0,87.5084,87.5458,87.4148,87.4148,4720.0
2020-09-25 12:50:00,93.42,93.54,93.42,93.47,2901.0,87.4335,87.5458,87.4335,87.4803,2901.0
2020-09-25 13:00:00,93.45,93.63,93.39,93.54,9988.0,87.4616,87.6301,87.4055,87.5458,9988.0
2020-09-25 13:10:00,93.54,93.59,93.48,93.57,9590.0,87.5458,87.5926,87.4897,87.5739,9590.0
2020-09-25 13:20:00,93.56,93.66,93.56,93.58,9832.0,87.5646,87.6582,87.5646,87.5833,9832.0
2020-09-25 13:30:00,93.6,93.67,93.59,93.63,3146.0,87.602,87.6675,87.5926,87.6301,3146.0
2020-09-25 13:40:00,93.64,93.82,93.63,93.74,7112.0,87.6394,87.8079,87.6301,87.733,7112.0
2020-09-25 13:50:00,93.76,93.84,93.74,93.75,8919.0,87.7517,87.8266,87.733,87.7424,8919.0
2020-09-25 14:00:00,93.75,93.8,93.7,93.76,8115.0,87.7424,87.7892,87.6956,87.7517,8115.0
2020-09-25 14:10:00,93.76,93.91,93.73,93.9,12621.0,87.7517,87.8921,87.7237,87.8828,12621.0
2020-09-25 14:20:00,93.91,94.0,93.88,93.99,8964.0,87.8921,87.9764,87.8641,87.967,8964.0
2020-09-25 14:30:00,94.0,94.06,93.89,93.97,17516.0,87.9764,88.0325,87.8734,87.9483,17516.0
2020-09-25 14:40:00,93.95,94.04,93.92,94.0,9513.0,87.9296,88.0138,87.9015,87.9764,9513.0
2020-09-25 14:50:00,94.01,94.15,93.89,94.15,8830.0,87.9857,88.1168,87.8734,88.1168,8830.0
2020-09-25 15:00:00,94.12,94.21,94.07,94.21,13956.0,88.0887,88.1729,88.0419,88.1729,13956.0
2020-09-25 15:10:00,94.21,94.31,94.13,94.25,6328.0,88.1729,88.2665,88.098,88.2103,6328.0
2020-09-25 15:20:00,94.27,94.36,94.23,94.31,9559.0,88.2291,88.3133,88.1916,88.2665,9559.0
2020-09-25 15:30:00,94.25,94.25,93.96,93.97,8826.0,88.2103,88.2103,87.9389,87.9483,8826.0
2020-09-25 15:40:00,93.95,94.1,93.89,94.07,12714.0,87.9296,88.07,87.8734,88.0419,12714.0
2020-09-25 15:50:00,94.06,94.14,93.92,94.06,50852.0,88.0325,88.1074,87.9015,88.0325,50852.0
2020-09-28 09:30:00,94.91,95.4,94.82,94.98,13844.0,88.828,89.2866,88.7438,88.8936,13844.0
2020-09-28 09:40:00,95.11,95.11,94.8,94.85,6815.0,89.0152,89.0152,88.7251,88.7719,6815.0
2020-09-28 09:50:00,94.81,94.81,94.53,94.77,5716.0,88.7345,88.7345,88.4724,88.697,5716.0
2020-09-28 10:00:00,94.82,94.94,94.78,94.83,10534.0,88.7438,88.8561,88.7064,88.7532,10534.0
2020-09-28 10:10:00,94.85,95.16,94.85,95.12,9663.0,88.7719,89.062,88.7719,89.0246,9663.0
2020-09-28 10:20:00,95.11,95.58,95.11,95.48,5834.0,89.0152,89.4551,89.0152,89.3615,5834.0
2020-09-28 10:30:00,95.42,95.54,95.22,95.25,7604.0,89.3054,89.4177,89.1182,89.1463,7604.0
2020-09-28 10:40:00,95.25,95.38,95.07,95.1,8153.0,89.1463,89.2679,88.9778,89.0059,8153.0
2020-09-28 10:50:00,95.13,95.17,95.06,95.16,3386.0,89.034,89.0714,88.9684,89.062,3386.0
2020-09-28 11:00:00,95.18,95.3,95.05,95.05,4775.0,89.0807,89.1931,88.9591,88.9591,4775.0
2020-09-28 11:10:00,95.06,95.08,94.91,95.02,3698.0,88.9684,88.9872,88.828,88.931,3698.0
2020-09-28 11:20:00,95.0,95.0,94.84,94.93,8643.0,88.9123,88.9123,88.7625,88.8468,8643.0
2020-09-28 11:30:00,94.95,95.01,94.87,94.9,6815.0,88.8655,88.9216,88.7906,88.8187,6815.0
2020-09-28 11:40:00,94.85,94.86,94.75,94.86,5705.0,88.7719,88.7813,88.6783,88.7813,5705.0
2020-09-28 11:50:00,94.84,94.86,94.75,94.82,2812.0,88.7625,88.7813,88.6783,88.7438,2812.0
2020-09-28 12:00:00,94.83,94.83,94.7,94.7,5932.0,88.7532,88.7532,88.6315,88.6315,5932.0
2020-09-28 12:10:00,94.71,94.8,94.58,94.58,11968.0,88.6409,88.7251,88.5192,88.5192,11968.0
2020-09-28 12:20:00,94.62,94.62,94.42,94.42,7213.0,88.5566,88.5566,88.3694,88.3694,7213.0
2020-09-28 12:30:00,94.44,94.48,94.19,94.24,15955.0,88.3882,88.4256,88.1542,88.201,15955.0
2020-09-28 12:40:00,94.26,94.37,94.24,94.37,9459.0,88.2197,88.3227,88.201,88.3227,9459.0
2020-09-28 12:50:00,94.37,94.45,94.26,94.28,10320.0,88.3227,88.3975,88.2197,88.2384,10320.0
2020-09-28 13:00:00,94.29,94.34,94.24,94.31,9008.0,88.2478,88.2946,88.201,88.2665,9008.0
2020-09-28 13:10:00,94.32,94.54,94.32,94.44,42295.0,88.2759,88.4818,88.2759,88.3882,42295.0
2020-09-28 13:20:00,94.45,94.48,94.38,94.39,8380.0,88.3975,88.4256,88.332,88.3414,8380.0
2020-09-28 13:30:00,94.39,94.6,94.39,94.59,8782.0,88.3414,88.5379,88.3414,88.5286,8782.0
2020-09-28 13:40:00,94.59,94.63,94.52,94.63,13773.0,88.5286,88.566,88.463,88.566,13773.0
2020-09-28 13:50:00,94.63,94.74,94.63,94.7,9064.0,88.566,88.6689,88.566,88.6315,9064.0
2020-09-28 14:00:00,94.71,94.71,94.52,94.58,10167.0,88.6409,88.6409,88.463,88.5192,10167.0
2020-09-28 14:10:00,94.59,94.75,94.59,94.73,5468.0,88.5286,88.6783,88.5286,88.6596,5468.0
2020-09-28 14:20:00,94.73,94.73,94.61,94.66,6366.0,88.6596,88.6596,88.5473,88.5941,6366.0
2020-09-28 14:30:00,94.65,94.73,94.64,94.72,6987.0,88.5847,88.6596,88.5754,88.6502,6987.0
2020-09-28 14:40:00,94.72,94.85,94.7,94.83,7616.0,88.6502,88.7719,88.6315,88.7532,7616.0
2020-09-28 14:50:00,94.86,94.86,94.73,94.79,6751.0,88.7813,88.7813,88.6596,88.7157,6751.0
2020-09-28 15:00:00,94.77,94.82,94.69,94.72,7890.0,88.697,88.7438,88.6221,88.6502,7890.0
2020-09-28 15:10:00,94.69,94.7,94.58,94.59,9265.0,88.6221,88.6315,88.5192,88.5286,9265.0
2020-09-28 15:20:00,94.57,94.7,94.54,94.62,16867.0,88.5098,88.6315,88.4818,88.5566,16867.0
2020-09-28 15:30:00,94.61,94.62,94.43,94.51,14818.0,88.5473,88.5566,88.3788,88.4537,14818.0
2020-09-28 15:40:00,94.51,94.6,94.41,94.42,23205.0,88.4537,88.5379,88.3601,88.3694,23205.0
2020-09-28 15:50:00,94.41,94.51,94.35,94.51,71280.0,88.3601,88.4537,88.3039,88.4537,71280.0
2020-09-29 09:30:00,94.56,94.75,94.28,94.54,13854.0,88.5005,88.6783,88.2384,88.4818,13854.0
2020-09-29 09:40:00,94.54,94.77,94.48,94.62,12616.0,88.4818,88.697,88.4256,88.5566,12616.0
2020-09-29 09:50:00,94.65,94.67,94.37,94.45,12151.0,88.5847,88.6034,88.3227,88.3975,12151.0
2020-09-29 10:00:00,94.49,94.6,94.43,94.49,13618.0,88.435,88.5379,88.3788,88.435,13618.0
2020-09-29 10:10:00,94.5,94.8,94.47,94.7,11899.0,88.4443,88.7251,88.4162,88.6315,11899.0
2020-09-29 10:20:00,94.72,94.96,94.7,94.77,27313.0,88.6502,88.8748,88.6315,88.697,27313.0
2020-09-29 10:30:00,94.78,94.83,94.57,94.61,26016.0,88.7064,88.7532,88.5098,88.5473,26016.0
2020-09-29 10:40:00,94.6,94.69,94.52,94.62,11626.0,88.5379,88.6221,88.463,88.5566,11626.0
2020-09-29 10:50:00,94.62,94.71,94.57,94.66,24245.0,88.5566,88.6409,88.5098,88.5941,24245.0
2020-09-29 11:00:00,94.64,94.67,94.28,94.28,20290.0,88.5754,88.6034,88.2384,88.2384,20290.0
2020-09-29 11:10:00,94.3,94.42,94.26,94.3,10268.0,88.2571,88.3694,88.2197,88.2571,10268.0
2020-09-29 11:20:00,94.29,94.37,94.23,94.23,12396.0,88.2478,88.3227,88.1916,88.1916,12396.0
2020-09-29 11:30:00,94.22,94.3,94.22,94.27,10042.0,88.1823,88.2571,88.1823,88.2291,10042.0
2020-09-29 11:40:00,94.24,94.25,93.95,94.0,20301.0,88.201,88.2103,87.9296,87.9764,20301.0
2020-09-29 11:50:00,93.99,94.12,93.99,94.1,7194.0,87.967,88.0887,87.967,88.07,7194.0
2020-09-29 12:00:00,94.11,94.13,94.01,94.07,11133.0,88.0793,88.098,87.9857,88.0419,11133.0
2020-09-29 12:10:00,94.09,94.18,94.03,94.14,16152.0,88.0606,88.1448,88.0044,88.1074,16152.0
2020-09-29 12:20:00,94.14,94.15,94.02,94.09,9987.0,88.1074,88.1168,87.9951,88.0606,9987.0
2020-09-29 12:30:00,94.1,94.18,94.03,94.14,10767.0,88.07,88.1448,88.0044,88.1074,10767.0
2020-09-29 12:40:00,94.13,94.28,94.12,94.24,17290.0,88.098,88.2384,88.0887,88.201,17290.0
2020-09-29 12:50:00,94.23,94.37,94.22,94.32,10554.0,88.1916,88.3227,88.1823,88.2759,10554.0
2020-09-29 13:00:00,94.33,94.37,94.21,94.21,10391.0,88.2852,88.3227,88.1729,88.1729,10391.0
2020-09-29 13:10:00,94.27,94.31,94.18,94.31,12972.0,88.2291,88.2665,88.1448,88.2665,12972.0
2020-09-29 13:20:00,94.31,94.43,94.29,94.43,11560.0,88.2665,88.3788,88.2478,88.3788,11560.0
2020-09-29 13:30:00,94.44,94.47,94.39,94.39,8895.0,88.3882,88.4162,88.3414,88.3414,8895.0
2020-09-29 13:40:00,94.4,94.44,94.36,94.44,5147.0,88.3507,88.3882,88.3133,88.3882,5147.0
2020-09-29 13:50:00,94.46,94.56,94.44,94.47,7416.0,88.4069,88.5005,88.3882,88.4162,7416.0
2020-09-29 14:00:00,94.47,94.49,94.33,94.35,8849.0,88.4162,88.435,88.2852,88.3039,8849.0
2020-09-29 14:10:00,94.32,94.36,94.29,94.35,5601.0,88.2759,88.3133,88.2478,88.3039,5601.0
2020-09-29 14:20:00,94.33,94.43,94.3,94.39,9959.0,88.2852,88.3788,88.2571,88.3414,9959.0
2020-09-29 14:30:00,94.39,94.44,94.3,94.36,8643.0,88.3414,88.3882,88.2571,88.3133,8643.0
2020-09-29 14:40:00,94.34,94.37,94.28,94.28,8238.0,88.2946,88.3227,88.2384,88.2384,8238.0
2020-09-29 14:50:00,94.26,94.31,94.21,94.23,9564.0,88.2197,88.2665,88.1729,88.1916,9564.0
2020-09-29 15:00:00,94.26,94.37,94.24,94.26,9971.0,88.2197,88.3227,88.201,88.2197,9971.0
2020-09-29 15:10:00,94.27,94.34,94.2,94.34,12778.0,88.2291,88.2946,88.1635,88.2946,12778.0
2020-09-29 15:20:00,94.33,94.33,94.21,94.26,12125.0,88.2852,88.2852,88.1729,88.2197,12125.0
2020-09-29 15:30:00,94.25,94.26,94.06,94.09,22458.0,88.2103,88.2197,88.0325,88.0606,22458.0
2020-09-29 15:40:00,94.08,94.18,94.05,94.11,28322.0,88.0512,88.1448,88.0232,88.0793,28322.0
2020-09-29 15:50:00,94.11,94.16,93.78,93.94,87372.0,88.0793,88.1261,87.7705,87.9202,87372.0
2020-09-30 09:30:00,93.7,93.86,93.35,93.44,21229.0,88.0948,88.2453,87.7658,87.8504,21229.0
2020-09-30 09:40:00,93.44,93.7,93.39,93.47,16362.0,87.8504,88.0948,87.8034,87.8786,16362.0
2020-09-30 09:50:00,93.43,93.5,93.26,93.35,16938.0,87.841,87.9068,87.6812,87.7658,16938.0
2020-09-30 10:00:00,93.36,93.74,93.24,93.49,17122.0,87.7752,88.1325,87.6624,87.8974,17122.0
2020-09-30 10:10:00,93.5,93.58,93.37,93.5,10609.0,87.9068,87.982,87.7846,87.9068,10609.0
2020-09-30 10:20:00,93.57,93.59,93.29,93.37,8686.0,87.9726,87.9914,87.7094,87.7846,8686.0
2020-09-30 10:30:00,93.38,93.52,93.37,93.51,16798.0,87.794,87.9256,87.7846,87.9162,16798.0
2020-09-30 10:40:00,93.53,93.71,93.49,93.65,10866.0,87.935,88.1042,87.8974,88.0478,10866.0
2020-09-30 10:50:00,93.66,93.7,93.52,93.53,6484.0,88.0572,88.0948,87.9256,87.935,6484.0
2020-09-30 11:00:00,93.47,93.51,93.37,93.48,10134.0,87.8786,87.9162,87.7846,87.888,10134.0
2020-09-30 11:10:00,93.46,93.59,93.43,93.59,14905.0,87.8692,87.9914,87.841,87.9914,14905.0
2020-09-30 11:20:00,93.61,93.67,93.53,93.61,14084.0,88.0102,88.0666,87.935,88.0102,14084.0
2020-09-30 11:30:00,93.61,93.68,93.57,93.68,17154.0,88.0102,88.076,87.9726,88.076,17154.0
2020-09-30 11:40:00,93.71,93.8,93.63,93.76,8203.0,88.1042,88.1889,88.029,88.1513,8203.0
2020-09-30 11:50:00,93.79,93.81,93.71,93.74,8368.0,88.1795,88.1983,88.1042,88.1325,8368.0
2020-09-30 12:00:00,93.73,93.76,93.7,93.74,8788.0,88.123,88.1513,88.0948,88.1325,8788.0
2020-09-30 12:10:00,93.74,93.78,93.62,93.68,8691.0,88.1325,88.1701,88.0196,88.076,8691.0
2020-09-30 12:20:00,93.69,93.99,93.69,93.93,10374.0,88.0854,88.3675,88.0854,88.3111,10374.0
2020-09-30 12:30:00,93.93,93.98,93.92,93.94,11940.0,88.3111,88.3581,88.3017,88.3205,11940.0
2020-09-30 12:40:00,93.95,93.95,93.85,93.87,8364.0,88.3299,88.3299,88.2359,88.2547,8364.0
2020-09-30 12:50:00,93.86,93.93,93.84,93.91,8359.0,88.2453,88.3111,88.2265,88.2923,8359.0
2020-09-30 13:00:00,93.9,93.9,93.66,93.66,17897.0,88.2829,88.2829,88.0572,88.0572,17897.0
2020-09-30 13:10:00,93.66,93.69,93.64,93.66,9172.0,88.0572,88.0854,88.0384,88.0572,9172.0
2020-09-30 13:20:00,93.66,93.73,93.64,93.7,12531.0,88.0572,88.123,88.0384,88.0948,12531.0
2020-09-30 13:30:00,93.68,93.98,93.67,93.98,12413.0,88.076,88.3581,88.0666,88.3581,12413.0
2020-09-30 13:40:00,93.97,93.99,93.83,93.85,19078.0,88.3487,88.3675,88.2171,88.2359,19078.0
2020-09-30 13:50:00,93.84,93.85,93.78,93.79,11682.0,88.2265,88.2359,88.1701,88.1795,11682.0
2020-09-30 14:00:00,93.8,93.98,93.78,93.98,16672.0,88.1889,88.3581,88.1701,88.3581,16672.0
2020-09-30 14:10:00,93.98,94.11,93.94,94.02,9667.0,88.3581,88.4803,88.3205,88.3957,9667.0
2020-09-30 14:20:00,94.02,94.05,93.47,93.6,28234.0,88.3957,88.4239,87.8786,88.0008,28234.0
2020-09-30 14:30:00,93.59,93.62,93.45,93.45,14768.0,87.9914,88.0196,87.8598,87.8598,14768.0
2020-09-30 14:40:00,93.42,93.48,93.11,93.16,10273.0,87.8316,87.888,87.5401,87.5871,10273.0
2020-09-30 14:50:00,93.13,93.49,93.13,93.44,14353.0,87.5589,87.8974,87.5589,87.8504,14353.0
2020-09-30 15:00:00,93.39,93.46,93.27,93.36,7726.0,87.8034,87.8692,87.6906,87.7752,7726.0
2020-09-30 15:10:00,93.38,93.39,92.9,92.92,19470.0,87.794,87.8034,87.3427,87.3615,19470.0
2020-09-30 15:20:00,92.93,93.05,92.79,92.98,27367.0,87.3709,87.4837,87.2393,87.4179,27367.0
2020-09-30 15:30:00,92.96,93.04,92.88,92.96,23418.0,87.3991,87.4743,87.3239,87.3991,23418.0
2020-09-30 15:40:00,92.97,93.19,92.91,93.16,45819.0,87.4085,87.6154,87.3521,87.5871,45819.0
2020-09-30 15:50:00,93.16,93.57,93.15,93.35,133980.0,87.5871,87.9726,87.5777,87.7658,133980.0
2020-10-01 09:30:00,93.67,93.67,93.13,93.14,31488.0,88.0666,88.0666,87.5589,87.5683,31488.0
2020-10-01 09:40:00,93.16,93.24,92.65,92.88,15813.0,87.5871,87.6624,87.1077,87.3239,15813.0
2020-10-01 09:50:00,92.86,93.03,92.51,92.62,16548.0,87.3051,87.4649,86.976,87.0794,16548.0
2020-10-01 10:00:00,92.57,92.75,92.25,92.55,19508.0,87.0324,87.2017,86.7316,87.0136,19508.0
2020-10-01 10:10:00,92.57,92.6,92.29,92.48,29132.0,87.0324,87.0606,86.7692,86.9478,29132.0
2020-10-01 10:20:00,92.46,92.66,92.32,92.47,14459.0,86.929,87.1171,86.7974,86.9384,14459.0
2020-10-01 10:30:00,92.43,92.84,92.42,92.73,15335.0,86.9008,87.2863,86.8914,87.1829,15335.0
2020-10-01 10:40:00,92.7,92.81,92.5,92.53,12870.0,87.1547,87.2581,86.9666,86.9948,12870.0
2020-10-01 10:50:00,92.53,92.58,92.26,92.53,15613.0,86.9948,87.0418,86.741,86.9948,15613.0
2020-10-01 11:00:00,92.56,92.65,92.38,92.49,18628.0,87.023,87.1077,86.8538,86.9572,18628.0
2020-10-01 11:10:00,92.5,92.63,92.4,92.48,12467.0,86.9666,87.0889,86.8726,86.9478,12467.0
2020-10-01 11:20:00,92.54,92.78,92.49,92.75,14157.0,87.0042,87.2299,86.9572,87.2017,14157.0
2020-10-01 11:30:00,92.74,92.88,92.73,92.8,15435.0,87.1923,87.3239,87.1829,87.2487,15435.0
2020-10-01 11:40:00,92.82,92.9,92.78,92.83,12785.0,87.2675,87.3427,87.2299,87.2769,12785.0
2020-10-01 11:50:00,92.81,92.97,92.78,92.92,11960.0,87.2581,87.4085,87.2299,87.3615,11960.0
2020-10-01 12:00:00,92.91,92.93,92.71,92.74,14594.0,87.3521,87.3709,87.1641,87.1923,14594.0
2020-10-01 12:10:00,92.77,92.77,92.53,92.69,20550.0,87.2205,87.2205,86.9948,87.1453,20550.0
2020-10-01 12:20:00,92.69,92.94,92.64,92.91,10009.0,87.1453,87.3803,87.0983,87.3521,10009.0
2020-10-01 12:30:00,92.93,93.04,92.83,93.01,18417.0,87.3709,87.4743,87.2769,87.4461,18417.0
2020-10-01 12:40:00,93.03,93.11,93.02,93.09,15060.0,87.4649,87.5401,87.4555,87.5213,15060.0
2020-10-01 12:50:00,93.07,93.1,92.94,92.95,14988.0,87.5025,87.5307,87.3803,87.3897,14988.0
2020-10-01 13:00:00,92.97,93.13,92.96,93.13,13501.0,87.4085,87.5589,87.3991,87.5589,13501.0
2020-10-01 13:10:00,93.14,93.15,92.96,93.0,15058.0,87.5683,87.5777,87.3991,87.4367,15058.0
2020-10-01 13:20:00,93.01,93.02,92.72,92.76,15325.0,87.4461,87.4555,87.1735,87.2111,15325.0
2020-10-01 13:30:00,92.76,92.82,92.67,92.7,13549.0,87.2111,87.2675,87.1265,87.1547,13549.0
2020-10-01 13:40:00,92.68,92.79,92.56,92.6,21760.0,87.1359,87.2393,87.023,87.0606,21760.0
2020-10-01 13:50:00,92.61,92.75,92.48,92.55,20425.0,87.07,87.2017,86.9478,87.0136,20425.0
2020-10-01 14:00:00,92.65,92.65,92.23,92.29,19374.0,87.1077,87.1077,86.7128,86.7692,19374.0
2020-10-01 14:10:00,92.31,92.41,92.18,92.31,16536.0,86.788,86.882,86.6658,86.788,16536.0
2020-10-01 14:20:00,92.31,92.54,92.29,92.53,16070.0,86.788,87.0042,86.7692,86.9948,16070.0
2020-10-01 14:30:00,92.48,92.66,92.47,92.64,13099.0,86.9478,87.1171,86.9384,87.0983,13099.0
2020-10-01 14:40:00,92.64,92.76,92.54,92.66,19716.0,87.0983,87.2111,87.0042,87.1171,19716.0
2020-10-01 14:50:00,92.68,92.84,92.68,92.71,15505.0,87.1359,87.2863,87.1359,87.1641,15505.0
2020-10-01 15:00:00,92.72,92.92,92.69,92.76,17449.0,87.1735,87.3615,87.1453,87.2111,17449.0
2020-10-01 15:10:00,92.81,93.0,92.75,92.79,22855.0,87.2581,87.4367,87.2017,87.2393,22855.0
2020-10-01 15:20:00,92.79,92.91,92.75,92.83,29755.0,87.2393,87.3521,87.2017,87.2769,29755.0
2020-10-01 15:30:00,92.81,92.87,92.75,92.79,40031.0,87.2581,87.3145,87.2017,87.2393,40031.0
2020-10-01 15:40:00,92.81,92.84,92.65,92.74,46557.0,87.2581,87.2863,87.1077,87.1923,46557.0
2020-10-01 15:50:00,92.72,92.96,92.67,92.96,117836.0,87.1735,87.3991,87.1265,87.3991,117836.0
2020-10-02 09:30:00,91.35,92.41,91.35,92.33,81720.0,85.8854,86.882,85.8854,86.8068,81720.0
2020-10-02 09:40:00,92.33,92.49,92.07,92.14,37667.0,86.8068,86.9572,86.5624,86.6282,37667.0
2020-10-02 09:50:00,92.2,92.37,92.13,92.27,28115.0,86.6846,86.8444,86.6188,86.7504,28115.0
2020-10-02 10:00:00,92.28,92.72,92.28,92.55,28164.0,86.7598,87.1735,86.7598,87.0136,28164.0
2020-10-02 10:10:00,92.52,92.54,92.33,92.41,55182.0,86.9854,87.0042,86.8068,86.882,55182.0
2020-10-02 10:20:00,92.4,92.56,92.19,92.5,24777.0,86.8726,87.023,86.6752,86.9666,24777.0
2020-10-02 10:30:00,92.49,92.68,92.42,92.52,32005.0,86.9572,87.1359,86.8914,86.9854,32005.0
2020-10-02 10:40:00,92.48,92.7,92.37,92.67,23880.0,86.9478,87.1547,86.8444,87.1265,23880.0
2020-10-02 10:50:00,92.69,92.9,92.67,92.82,15927.0,87.1453,87.3427,87.1265,87.2675,15927.0
2020-10-02 11:00:00,92.79,92.94,92.65,92.87,37767.0,87.2393,87.3803,87.1077,87.3145,37767.0
2020-10-02 11:10:00,92.82,93.17,92.78,93.14,47001.0,87.2675,87.5965,87.2299,87.5683,47001.0
2020-10-02 11:20:00,93.17,93.24,92.98,92.99,39456.0,87.5965,87.6624,87.4179,87.4273,39456.0
2020-10-02 11:30:00,93.04,93.04,92.7,92.79,48228.0,87.4743,87.4743,87.1547,87.2393,48228.0
2020-10-02 11:40:00,92.82,92.88,92.71,92.79,22081.0,87.2675,87.3239,87.1641,87.2393,22081.0
2020-10-02 11:50:00,92.81,92.83,92.6,92.68,30527.0,87.2581,87.2769,87.0606,87.1359,30527.0
2020-10-02 12:00:00,92.66,93.01,92.66,92.98,22681.0,87.1171,87.4461,87.1171,87.4179,22681.0
2020-10-02 12:10:00,93.0,93.41,92.96,93.41,26031.0,87.4367,87.8222,87.3991,87.8222,26031.0
2020-10-02 12:20:00,93.45,93.55,93.24,93.3,25652.0,87.8598,87.9538,87.6624,87.7188,25652.0
2020-10-02 12:30:00,93.35,93.62,93.27,93.6,16602.0,87.7658,88.0196,87.6906,88.0008,16602.0
2020-10-02 12:40:00,93.59,93.65,93.54,93.63,19619.0,87.9914,88.0478,87.9444,88.029,19619.0
2020-10-02 12:50:00,93.63,93.69,93.51,93.65,22713.0,88.029,88.0854,87.9162,88.0478,22713.0
2020-10-02 13:00:00,93.67,93.77,93.66,93.7,15911.0,88.0666,88.1607,88.0572,88.0948,15911.0
2020-10-02 13:10:00,93.72,93.81,93.61,93.68,22444.0,88.1136,88.1983,88.0102,88.076,22444.0
2020-10-02 13:20:00,93.67,93.88,93.67,93.78,14963.0,88.0666,88.2641,88.0666,88.1701,14963.0
2020-10-02 13:30:00,93.8,93.82,93.56,93.65,19323.0,88.1889,88.2077,87.9632,88.0478,19323.0
2020-10-02 13:40:00,93.64,93.64,93.34,93.39,18158.0,88.0384,88.0384,87.7564,87.8034,18158.0
2020-10-02 13:50:00,93.39,93.5,93.34,93.47,9467.0,87.8034,87.9068,87.7564,87.8786,9467.0
2020-10-02 14:00:00,93.49,93.67,93.49,93.67,8036.0,87.8974,88.0666,87.8974,88.0666,8036.0
2020-10-02 14:10:00,93.67,93.7,93.52,93.62,39580.0,88.0666,88.0948,87.9256,88.0196,39580.0
2020-10-02 14:20:00,93.63,93.71,93.57,93.63,18385.0,88.029,88.1042,87.9726,88.029,18385.0
2020-10-02 14:30:00,93.65,93.85,93.61,93.65,22133.0,88.0478,88.2359,88.0102,88.0478,22133.0
2020-10-02 14:40:00,93.65,93.68,93.5,93.5,49865.0,88.0478,88.076,87.9068,87.9068,49865.0
2020-10-02 14:50:00,93.49,93.65,93.24,93.65,76684.0,87.8974,88.0478,87.6624,88.0478,76684.0
2020-10-02 15:00:00,93.62,93.65,93.42,93.42,22353.0,88.0196,88.0478,87.8316,87.8316,22353.0
2020-10-02 15:10:00,93.41,93.48,93.25,93.38,61776.0,87.8222,87.888,87.6718,87.794,61776.0
2020-10-02 15:20:00,93.37,93.53,93.28,93.48,115669.0,87.7846,87.935,87.7,87.888,115669.0
2020-10-02 15:30:00,93.48,93.66,93.45,93.63,128729.0,87.888,88.0572,87.8598,88.029,128729.0
2020-10-02 15:40:00,93.63,93.65,93.42,93.51,69824.0,88.029,88.0478,87.8316,87.9162,69824.0
2020-10-02 15:50:00,93.52,93.52,93.31,93.34,154502.0,87.9256,87.9256,87.7282,87.7564,154502.0
2020-10-05 09:30:00,93.8,94.34,93.63,93.65,42413.0,88.1889,88.6966,88.029,88.0478,42413.0
2020-10-05 09:40:00,93.67,93.93,93.67,93.92,7755.0,88.0666,88.3111,88.0666,88.3017,7755.0
2020-10-05 09:50:00,93.93,93.93,93.66,93.81,22096.0,88.3111,88.3111,88.0572,88.1983,22096.0
2020-10-05 10:00:00,93.8,93.95,93.74,93.94,11429.0,88.1889,88.3299,88.1325,88.3205,11429.0
2020-10-05 10:10:00,93.95,93.99,93.83,93.96,16589.0,88.3299,88.3675,88.2171,88.3393,16589.0
2020-10-05 10:20:00,93.97,94.04,93.75,93.86,16121.0,88.3487,88.4145,88.1419,88.2453,16121.0
2020-10-05 10:30:00,93.86,94.17,93.86,94.17,24302.0,88.2453,88.5367,88.2453,88.5367,24302.0
2020-10-05 10:40:00,94.17,94.34,94.17,94.25,16433.0,88.5367,88.6966,88.5367,88.6119,16433.0
2020-10-05 10:50:00,94.23,94.46,94.23,94.42,13363.0,88.5931,88.8094,88.5931,88.7718,13363.0
2020-10-05 11:00:00,94.43,94.43,94.21,94.28,11611.0,88.7812,88.7812,88.5743,88.6401,11611.0
2020-10-05 11:10:00,94.25,94.44,94.18,94.43,11515.0,88.6119,88.7906,88.5461,88.7812,11515.0
2020-10-05 11:20:00,94.42,94.42,94.12,94.12,43765.0,88.7718,88.7718,88.4897,88.4897,43765.0
2020-10-05 11:30:00,94.07,94.08,93.93,93.98,4717.0,88.4427,88.4521,88.3111,88.3581,4717.0
2020-10-05 11:40:00,93.96,94.07,93.96,94.0,8431.0,88.3393,88.4427,88.3393,88.3769,8431.0
2020-10-05 11:50:00,93.99,94.08,93.98,94.02,5338.0,88.3675,88.4521,88.3581,88.3957,5338.0
2020-10-05 12:00:00,94.0,94.03,93.92,93.95,6752.0,88.3769,88.4051,88.3017,88.3299,6752.0
2020-10-05 12:10:00,93.95,93.99,93.7,93.75,20010.0,88.3299,88.3675,88.0948,88.1419,20010.0
2020-10-05 12:20:00,93.75,93.82,93.63,93.82,15052.0,88.1419,88.2077,88.029,88.2077,15052.0
2020-10-05 12:30:00,93.8,93.8,93.57,93.61,6357.0,88.1889,88.1889,87.9726,88.0102,6357.0
2020-10-05 12:40:00,93.65,93.71,93.61,93.64,10623.0,88.0478,88.1042,88.0102,88.0384,10623.0
2020-10-05 12:50:00,93.63,93.65,93.48,93.53,6652.0,88.029,88.0478,87.888,87.935,6652.0
2020-10-05 13:00:00,93.53,93.53,93.37,93.41,13144.0,87.935,87.935,87.7846,87.8222,13144.0
2020-10-05 13:10:00,93.42,93.51,93.36,93.39,15343.0,87.8316,87.9162,87.7752,87.8034,15343.0
2020-10-05 13:20:00,93.37,93.38,93.27,93.32,4954.0,87.7846,87.794,87.6906,87.7376,4954.0
2020-10-05 13:30:00,93.31,93.44,93.3,93.37,10970.0,87.7282,87.8504,87.7188,87.7846,10970.0
2020-10-05 13:40:00,93.35,93.37,93.31,93.36,12746.0,87.7658,87.7846,87.7282,87.7752,12746.0
2020-10-05 13:50:00,93.37,93.42,93.24,93.25,12391.0,87.7846,87.8316,87.6624,87.6718,12391.0
2020-10-05 14:00:00,93.21,93.32,93.17,93.26,9362.0,87.6342,87.7376,87.5965,87.6812,9362.0
2020-10-05 14:10:00,93.24,93.37,93.24,93.37,5470.0,87.6624,87.7846,87.6624,87.7846,5470.0
2020-10-05 14:20:00,93.39,93.49,93.37,93.49,11419.0,87.8034,87.8974,87.7846,87.8974,11419.0
2020-10-05 14:30:00,93.49,93.56,93.47,93.53,11680.0,87.8974,87.9632,87.8786,87.935,11680.0
2020-10-05 14:40:00,93.54,93.59,93.54,93.57,6218.0,87.9444,87.9914,87.9444,87.9726,6218.0
2020-10-05 14:50:00,93.56,93.59,93.51,93.57,21480.0,87.9632,87.9914,87.9162,87.9726,21480.0
2020-10-05 15:00:00,93.62,93.62,93.51,93.6,9687.0,88.0196,88.0196,87.9162,88.0008,9687.0
2020-10-05 15:10:00,93.6,93.74,93.59,93.68,10383.0,88.0008,88.1325,87.9914,88.076,10383.0
2020-10-05 15:20:00,93.68,93.84,93.66,93.78,20070.0,88.076,88.2265,88.0572,88.1701,20070.0
2020-10-05 15:30:00,93.76,93.81,93.68,93.69,20790.0,88.1513,88.1983,88.076,88.0854,20790.0
2020-10-05 15:40:00,93.74,93.78,93.55,93.56,24621.0,88.1325,88.1701,87.9538,87.9632,24621.0
2020-10-05 15:50:00,93.58,93.67,93.52,93.53,67881.0,87.982,88.0666,87.9256,87.935,67881.0
2020-10-06 09:30:00,93.94,94.38,93.52,93.56,30898.0,88.3205,88.7342,87.9256,87.9632,30898.0
2020-10-06 09:40:00,93.49,93.76,93.43,93.73,15210.0,87.8974,88.1513,87.841,88.123,15210.0
2020-10-06 09:50:00,93.7,93.86,93.67,93.76,9829.0,88.0948,88.2453,88.0666,88.1513,9829.0
2020-10-06 10:00:00,93.73,93.79,93.46,93.55,13092.0,88.123,88.1795,87.8692,87.9538,13092.0
2020-10-06 10:10:00,93.5,93.61,93.4,93.42,23084.0,87.9068,88.0102,87.8128,87.8316,23084.0
2020-10-06 10:20:00,93.42,93.44,93.24,93.3,19831.0,87.8316,87.8504,87.6624,87.7188,19831.0
2020-10-06 10:30:00,93.26,93.45,93.26,93.37,15282.0,87.6812,87.8598,87.6812,87.7846,15282.0
2020-10-06 10:40:00,93.4,93.57,93.31,93.42,21292.0,87.8128,87.9726,87.7282,87.8316,21292.0
2020-10-06 10:50:00,93.46,93.54,93.39,93.49,9522.0,87.8692,87.9444,87.8034,87.8974,9522.0
2020-10-06 11:00:00,93.47,93.58,93.45,93.49,7405.0,87.8786,87.982,87.8598,87.8974,7405.0
2020-10-06 11:10:00,93.51,93.59,93.44,93.58,8125.0,87.9162,87.9914,87.8504,87.982,8125.0
2020-10-06 11:20:00,93.6,93.69,93.55,93.59,7817.0,88.0008,88.0854,87.9538,87.9914,7817.0
2020-10-06 11:30:00,93.57,93.57,93.44,93.55,18591.0,87.9726,87.9726,87.8504,87.9538,18591.0
2020-10-06 11:40:00,93.5,93.5,93.37,93.4,5169.0,87.9068,87.9068,87.7846,87.8128,5169.0
2020-10-06 11:50:00,93.35,93.35,93.19,93.23,10292.0,87.7658,87.7658,87.6154,87.653,10292.0
2020-10-06 12:00:00,93.23,93.37,93.22,93.35,17590.0,87.653,87.7846,87.6436,87.7658,17590.0
2020-10-06 12:10:00,93.36,93.58,93.32,93.49,7373.0,87.7752,87.982,87.7376,87.8974,7373.0
2020-10-06 12:20:00,93.52,93.52,93.38,93.39,9239.0,87.9256,87.9256,87.794,87.8034,9239.0
2020-10-06 12:30:00,93.4,93.52,93.35,93.52,13596.0,87.8128,87.9256,87.7658,87.9256,13596.0
2020-10-06 12:40:00,93.52,93.66,93.5,93.64,12527.0,87.9256,88.0572,87.9068,88.0384,12527.0
2020-10-06 12:50:00,93.66,93.67,93.55,93.6,22511.0,88.0572,88.0666,87.9538,88.0008,22511.0
2020-10-06 13:00:00,93.61,93.63,93.5,93.61,14275.0,88.0102,88.029,87.9068,88.0102,14275.0
2020-10-06 13:10:00,93.59,93.77,93.58,93.76,10201.0,87.9914,88.1607,87.982,88.1513,10201.0
2020-10-06 13:20:00,93.77,93.87,93.66,93.66,7106.0,88.1607,88.2547,88.0572,88.0572,7106.0
2020-10-06 13:30:00,93.7,93.7,93.58,93.58,13097.0,88.0948,88.0948,87.982,87.982,13097.0
2020-10-06 13:40:00,93.61,93.67,93.49,93.52,9043.0,88.0102,88.0666,87.8974,87.9256,9043.0
2020-10-06 13:50:00,93.5,93.5,93.27,93.38,13735.0,87.9068,87.9068,87.6906,87.794,13735.0
2020-10-06 14:00:00,93.38,93.58,93.33,93.52,6240.0,87.794,87.982,87.747,87.9256,6240.0
2020-10-06 14:10:00,93.52,93.66,93.48,93.62,14457.0,87.9256,88.0572,87.888,88.0196,14457.0
2020-10-06 14:20:00,93.62,93.77,93.61,93.68,11682.0,88.0196,88.1607,88.0102,88.076,11682.0
2020-10-06 14:30:00,93.69,93.77,93.58,93.6,12121.0,88.0854,88.1607,87.982,88.0008,12121.0
2020-10-06 14:40:00,93.59,93.69,93.43,93.43,25203.0,87.9914,88.0854,87.841,87.841,25203.0
2020-10-06 14:50:00,93.35,93.35,92.26,92.59,17306.0,87.7658,87.7658,86.741,87.0512,17306.0
2020-10-06 15:00:00,92.7,92.75,92.3,92.62,14720.0,87.1547,87.2017,86.7786,87.0794,14720.0
2020-10-06 15:10:00,92.71,92.77,92.54,92.54,17749.0,87.1641,87.2205,87.0042,87.0042,17749.0
2020-10-06 15:20:00,92.5,92.69,92.49,92.69,15516.0,86.9666,87.1453,86.9572,87.1453,15516.0
2020-10-06 15:30:00,92.7,92.95,92.64,92.79,24623.0,87.1547,87.3897,87.0983,87.2393,24623.0
2020-10-06 15:40:00,92.78,92.87,92.5,92.62,26951.0,87.2299,87.3145,86.9666,87.0794,26951.0
2020-10-06 15:50:00,92.58,92.74,92.44,92.49,81968.0,87.0418,87.1923,86.9102,86.9572,81968.0
2020-10-07 09:30:00,93.1,93.39,92.99,93.06,16480.0,87.5307,87.8034,87.4273,87.4931,16480.0
2020-10-07 09:40:00,93.01,93.14,92.78,92.86,7526.0,87.4461,87.5683,87.2299,87.3051,7526.0
2020-10-07 09:50:00,92.8,92.99,92.8,92.99,7169.0,87.2487,87.4273,87.2487,87.4273,7169.0
2020-10-07 10:00:00,93.0,93.24,92.99,93.09,19788.0,87.4367,87.6624,87.4273,87.5213,19788.0
2020-10-07 10:10:00,93.08,93.27,92.98,93.25,30807.0,87.5119,87.6906,87.4179,87.6718,30807.0
2020-10-07 10:20:00,93.27,93.31,93.22,93.27,24203.0,87.6906,87.7282,87.6436,87.6906,24203.0
2020-10-07 10:30:00,93.29,93.39,93.21,93.24,16417.0,87.7094,87.8034,87.6342,87.6624,16417.0
2020-10-07 10:40:00,93.24,93.26,93.08,93.15,23074.0,87.6624,87.6812,87.5119,87.5777,23074.0
2020-10-07 10:50:00,93.16,93.25,92.94,92.94,21697.0,87.5871,87.6718,87.3803,87.3803,21697.0
2020-10-07 11:00:00,92.98,92.99,92.89,92.91,5126.0,87.4179,87.4273,87.3333,87.3521,5126.0
2020-10-07 11:10:00,92.9,92.94,92.72,92.73,5913.0,87.3427,87.3803,87.1735,87.1829,5913.0
2020-10-07 11:20:00,92.76,92.84,92.71,92.79,9480.0,87.2111,87.2863,87.1641,87.2393,9480.0
2020-10-07 11:30:00,92.77,92.9,92.74,92.81,8976.0,87.2205,87.3427,87.1923,87.2581,8976.0
2020-10-07 11:40:00,92.8,92.85,92.73,92.79,6038.0,87.2487,87.2957,87.1829,87.2393,6038.0
2020-10-07 11:50:00,92.8,92.81,92.72,92.75,9457.0,87.2487,87.2581,87.1735,87.2017,9457.0
2020-10-07 12:00:00,92.73,92.74,92.64,92.66,5921.0,87.1829,87.1923,87.0983,87.1171,5921.0
2020-10-07 12:10:00,92.65,92.74,92.62,92.74,6764.0,87.1077,87.1923,87.0794,87.1923,6764.0
2020-10-07 12:20:00,92.76,92.77,92.48,92.7,9126.0,87.2111,87.2205,86.9478,87.1547,9126.0
2020-10-07 12:30:00,92.73,92.88,92.72,92.83,7479.0,87.1829,87.3239,87.1735,87.2769,7479.0
2020-10-07 12:40:00,92.84,92.87,92.81,92.85,4802.0,87.2863,87.3145,87.2581,87.2957,4802.0
2020-10-07 12:50:00,92.82,92.86,92.78,92.8,4333.0,87.2675,87.3051,87.2299,87.2487,4333.0
2020-10-07 13:00:00,92.82,92.84,92.73,92.73,6149.0,87.2675,87.2863,87.1829,87.1829,6149.0
2020-10-07 13:10:00,92.68,92.79,92.68,92.79,5421.0,87.1359,87.2393,87.1359,87.2393,5421.0
2020-10-07 13:20:00,92.81,92.83,92.78,92.78,3300.0,87.2581,87.2769,87.2299,87.2299,3300.0
2020-10-07 13:30:00,92.82,92.92,92.75,92.92,8050.0,87.2675,87.3615,87.2017,87.3615,8050.0
2020-10-07 13:40:00,92.93,93.08,92.88,93.07,17423.0,87.3709,87.5119,87.3239,87.5025,17423.0
2020-10-07 13:50:00,93.06,93.15,93.04,93.13,16261.0,87.4931,87.5777,87.4743,87.5589,16261.0
2020-10-07 14:00:00,93.14,93.24,92.98,92.99,35901.0,87.5683,87.6624,87.4179,87.4273,35901.0
2020-10-07 14:10:00,93.0,93.03,92.91,92.98,9270.0,87.4367,87.4649,87.3521,87.4179,9270.0
2020-10-07 14:20:00,92.95,93.07,92.93,93.03,10841.0,87.3897,87.5025,87.3709,87.4649,10841.0
2020-10-07 14:30:00,93.03,93.07,93.0,93.02,14392.0,87.4649,87.5025,87.4367,87.4555,14392.0
2020-10-07 14:40:00,93.01,93.07,92.97,93.03,15153.0,87.4461,87.5025,87.4085,87.4649,15153.0
2020-10-07 14:50:00,93.02,93.12,93.02,93.07,20749.0,87.4555,87.5495,87.4555,87.5025,20749.0
2020-10-07 15:00:00,93.07,93.08,92.99,93.08,25567.0,87.5025,87.5119,87.4273,87.5119,25567.0
2020-10-07 15:10:00,93.11,93.21,93.01,93.12,50140.0,87.5401,87.6342,87.4461,87.5495,50140.0
2020-10-07 15:20:00,93.12,93.15,93.05,93.11,36637.0,87.5495,87.5777,87.4837,87.5401,36637.0
2020-10-07 15:30:00,93.12,93.12,92.89,92.93,29064.0,87.5495,87.5495,87.3333,87.3709,29064.0
2020-10-07 15:40:00,92.94,93.06,92.91,92.95,43380.0,87.3803,87.4931,87.3521,87.3897,43380.0
2020-10-07 15:50:00,92.98,93.05,92.87,92.89,108564.0,87.4179,87.4837,87.3145,87.3333,108564.0
2020-10-08 09:30:00,93.36,93.61,93.01,93.37,22448.0,87.7752,88.0102,87.4461,87.7846,22448.0
2020-10-08 09:40:00,93.44,93.75,93.33,93.73,49909.0,87.8504,88.1419,87.747,88.123,49909.0
2020-10-08 09:50:00,93.73,93.84,93.68,93.77,17037.0,88.123,88.2265,88.076,88.1607,17037.0
2020-10-08 10:00:00,93.78,93.86,93.61,93.75,44745.0,88.1701,88.2453,88.0102,88.1419,44745.0
2020-10-08 10:10:00,93.75,93.75,93.6,93.65,17769.0,88.1419,88.1419,88.0008,88.0478,17769.0
2020-10-08 10:20:00,93.66,93.79,93.57,93.67,18608.0,88.0572,88.1795,87.9726,88.0666,18608.0
2020-10-08 10:30:00,93.69,94.0,93.68,93.87,11928.0,88.0854,88.3769,88.076,88.2547,11928.0
2020-10-08 10:40:00,93.88,93.88,93.67,93.75,24225.0,88.2641,88.2641,88.0666,88.1419,24225.0
2020-10-08 10:50:00,93.79,93.82,93.63,93.63,25097.0,88.1795,88.2077,88.029,88.029,25097.0
2020-10-08 11:00:00,93.67,93.67,93.49,93.55,6645.0,88.0666,88.0666,87.8974,87.9538,6645.0
2020-10-08 11:10:00,93.54,93.56,93.37,93.45,7792.0,87.9444,87.9632,87.7846,87.8598,7792.0
2020-10-08 11:20:00,93.42,93.42,93.29,93.33,4000.0,87.8316,87.8316,87.7094,87.747,4000.0
2020-10-08 11:30:00,93.29,93.33,93.02,93.18,8010.0,87.7094,87.747,87.4555,87.606,8010.0
2020-10-08 11:40:00,93.18,93.19,93.06,93.06,7377.0,87.606,87.6154,87.4931,87.4931,7377.0
2020-10-08 11:50:00,93.08,93.09,92.91,92.91,5905.0,87.5119,87.5213,87.3521,87.3521,5905.0
2020-10-08 12:00:00,92.94,93.09,92.87,93.09,5424.0,87.3803,87.5213,87.3145,87.5213,5424.0
2020-10-08 12:10:00,93.15,93.2,93.08,93.14,11487.0,87.5777,87.6248,87.5119,87.5683,11487.0
2020-10-08 12:20:00,93.17,93.29,93.15,93.29,5513.0,87.5965,87.7094,87.5777,87.7094,5513.0
2020-10-08 12:30:00,93.33,93.35,93.26,93.31,4769.0,87.747,87.7658,87.6812,87.7282,4769.0
2020-10-08 12:40:00,93.31,93.33,93.2,93.24,5585.0,87.7282,87.747,87.6248,87.6624,5585.0
2020-10-08 12:50:00,93.16,93.18,93.01,93.1,8712.0,87.5871,87.606,87.4461,87.5307,8712.0
2020-10-08 13:00:00,93.11,93.19,93.09,93.12,4284.0,87.5401,87.6154,87.5213,87.5495,4284.0
2020-10-08 13:10:00,93.12,93.16,93.06,93.15,9655.0,87.5495,87.5871,87.4931,87.5777,9655.0
2020-10-08 13:20:00,93.13,93.13,92.99,93.05,10804.0,87.5589,87.5589,87.4273,87.4837,10804.0
2020-10-08 13:30:00,93.09,93.13,93.05,93.12,14193.0,87.5213,87.5589,87.4837,87.5495,14193.0
2020-10-08 13:40:00,93.11,93.15,93.05,93.15,9795.0,87.5401,87.5777,87.4837,87.5777,9795.0
2020-10-08 13:50:00,93.17,93.17,93.07,93.15,6543.0,87.5965,87.5965,87.5025,87.5777,6543.0
2020-10-08 14:00:00,93.16,93.28,93.16,93.28,14236.0,87.5871,87.7,87.5871,87.7,14236.0
2020-10-08 14:10:00,93.26,93.31,93.11,93.11,11598.0,87.6812,87.7282,87.5401,87.5401,11598.0
2020-10-08 14:20:00,93.11,93.13,93.06,93.12,9006.0,87.5401,87.5589,87.4931,87.5495,9006.0
2020-10-08 14:30:00,93.12,93.22,93.09,93.16,9954.0,87.5495,87.6436,87.5213,87.5871,9954.0
2020-10-08 14:40:00,93.15,93.18,93.06,93.1,8723.0,87.5777,87.606,87.4931,87.5307,8723.0
2020-10-08 14:50:00,93.1,93.14,93.04,93.04,12658.0,87.5307,87.5683,87.4743,87.4743,12658.0
2020-10-08 15:00:00,93.06,93.17,93.03,93.12,10830.0,87.4931,87.5965,87.4649,87.5495,10830.0
2020-10-08 15:10:00,93.14,93.32,93.12,93.3,15151.0,87.5683,87.7376,87.5495,87.7188,15151.0
2020-10-08 15:20:00,93.3,93.34,93.29,93.3,9665.0,87.7188,87.7564,87.7094,87.7188,9665.0
2020-10-08 15:30:00,93.31,93.37,93.27,93.29,23624.0,87.7282,87.7846,87.6906,87.7094,23624.0
2020-10-08 15:40:00,93.29,93.39,93.28,93.37,31178.0,87.7094,87.8034,87.7,87.7846,31178.0
2020-10-08 15:50:00,93.35,93.5,93.33,93.5,88407.0,87.7658,87.9068,87.747,87.9068,88407.0
2020-10-09 09:30:00,93.8,93.93,93.26,93.26,32067.0,88.1889,88.3111,87.6812,87.6812,32067.0
2020-10-09 09:40:00,93.27,93.61,93.21,93.6,8439.0,87.6906,88.0102,87.6342,88.0008,8439.0
2020-10-09 09:50:00,93.55,93.57,93.35,93.49,9672.0,87.9538,87.9726,87.7658,87.8974,9672.0
2020-10-09 10:00:00,93.46,93.54,93.43,93.52,5553.0,87.8692,87.9444,87.841,87.9256,5553.0
2020-10-09 10:10:00,93.48,93.56,93.41,93.55,4465.0,87.888,87.9632,87.8222,87.9538,4465.0
2020-10-09 10:20:00,93.53,93.65,93.49,93.5,8042.0,87.935,88.0478,87.8974,87.9068,8042.0
2020-10-09 10:30:00,93.5,93.54,93.41,93.48,7337.0,87.9068,87.9444,87.8222,87.888,7337.0
2020-10-09 10:40:00,93.47,93.55,93.45,93.48,8021.0,87.8786,87.9538,87.8598,87.888,8021.0
2020-10-09 10:50:00,93.49,93.6,93.44,93.5,7455.0,87.8974,88.0008,87.8504,87.9068,7455.0
2020-10-09 11:00:00,93.51,93.65,93.51,93.57,7060.0,87.9162,88.0478,87.9162,87.9726,7060.0
2020-10-09 11:10:00,93.55,93.59,93.49,93.52,3577.0,87.9538,87.9914,87.8974,87.9256,3577.0
2020-10-09 11:20:00,93.53,93.54,93.4,93.42,8194.0,87.935,87.9444,87.8128,87.8316,8194.0
2020-10-09 11:30:00,93.41,93.52,93.41,93.48,7397.0,87.8222,87.9256,87.8222,87.888,7397.0
2020-10-09 11:40:00,93.45,93.81,93.43,93.73,12293.0,87.8598,88.1983,87.841,88.123,12293.0
2020-10-09 11:50:00,93.73,93.86,93.67,93.81,17013.0,88.123,88.2453,88.0666,88.1983,17013.0
2020-10-09 12:00:00,93.8,93.87,93.72,93.84,26155.0,88.1889,88.2547,88.1136,88.2265,26155.0
2020-10-09 12:10:00,93.84,93.86,93.77,93.85,18935.0,88.2265,88.2453,88.1607,88.2359,18935.0
2020-10-09 12:20:00,93.85,93.95,93.76,93.76,20318.0,88.2359,88.3299,88.1513,88.1513,20318.0
2020-10-09 12:30:00,93.76,93.79,93.74,93.78,5040.0,88.1513,88.1795,88.1325,88.1701,5040.0
2020-10-09 12:40:00,93.79,93.79,93.71,93.77,7231.0,88.1795,88.1795,88.1042,88.1607,7231.0
2020-10-09 12:50:00,93.78,93.78,93.68,93.71,9440.0,88.1701,88.1701,88.076,88.1042,9440.0
2020-10-09 13:00:00,93.71,93.72,93.6,93.67,5575.0,88.1042,88.1136,88.0008,88.0666,5575.0
2020-10-09 13:10:00,93.66,93.69,93.62,93.64,5566.0,88.0572,88.0854,88.0196,88.0384,5566.0
2020-10-09 13:20:00,93.62,93.68,93.57,93.67,3329.0,88.0196,88.076,87.9726,88.0666,3329.0
2020-10-09 13:30:00,93.69,93.7,93.63,93.68,5810.0,88.0854,88.0948,88.029,88.076,5810.0
2020-10-09 13:40:00,93.7,93.73,93.61,93.61,14869.0,88.0948,88.123,88.0102,88.0102,14869.0
2020-10-09 13:50:00,93.63,93.68,93.62,93.67,4148.0,88.029,88.076,88.0196,88.0666,4148.0
2020-10-09 14:00:00,93.68,93.68,93.56,93.57,7701.0,88.076,88.076,87.9632,87.9726,7701.0
2020-10-09 14:10:00,93.56,93.56,93.45,93.45,4150.0,87.9632,87.9632,87.8598,87.8598,4150.0
2020-10-09 14:20:00,93.47,93.48,93.37,93.41,4324.0,87.8786,87.888,87.7846,87.8222,4324.0
2020-10-09 14:30:00,93.41,93.5,93.39,93.43,9985.0,87.8222,87.9068,87.8034,87.841,9985.0
2020-10-09 14:40:00,93.42,93.53,93.41,93.52,4606.0,87.8316,87.935,87.8222,87.9256,4606.0
2020-10-09 14:50:00,93.51,93.51,93.43,93.51,4670.0,87.9162,87.9162,87.841,87.9162,4670.0
2020-10-09 15:00:00,93.52,93.58,93.5,93.55,5643.0,87.9256,87.982,87.9068,87.9538,5643.0
2020-10-09 15:10:00,93.52,93.56,93.47,93.51,13518.0,87.9256,87.9632,87.8786,87.9162,13518.0
2020-10-09 15:20:00,93.52,93.66,93.52,93.6,17989.0,87.9256,88.0572,87.9256,88.0008,17989.0
2020-10-09 15:30:00,93.61,93.61,93.45,93.49,17535.0,88.0102,88.0102,87.8598,87.8974,17535.0
2020-10-09 15:40:00,93.49,93.52,93.3,93.35,36874.0,87.8974,87.9256,87.7188,87.7658,36874.0
2020-10-09 15:50:00,93.35,93.37,93.12,93.14,154916.0,87.7658,87.7846,87.5495,87.5683,154916.0
2020-10-12 09:30:00,93.43,93.62,93.29,93.52,32515.0,87.841,88.0196,87.7094,87.9256,32515.0
2020-10-12 09:40:00,93.52,93.82,93.39,93.82,35293.0,87.9256,88.2077,87.8034,88.2077,35293.0
2020-10-12 09:50:00,93.84,94.01,93.68,93.94,36542.0,88.2265,88.3863,88.076,88.3205,36542.0
2020-10-12 10:00:00,94.02,94.16,94.01,94.04,11027.0,88.3957,88.5273,88.3863,88.4145,11027.0
2020-10-12 10:10:00,94.02,94.08,93.91,93.94,30567.0,88.3957,88.4521,88.2923,88.3205,30567.0
2020-10-12 10:20:00,93.91,94.07,93.85,93.99,20451.0,88.2923,88.4427,88.2359,88.3675,20451.0
2020-10-12 10:30:00,93.96,94.13,93.94,94.13,17969.0,88.3393,88.4991,88.3205,88.4991,17969.0
2020-10-12 10:40:00,94.14,94.17,94.08,94.12,16033.0,88.5085,88.5367,88.4521,88.4897,16033.0
2020-10-12 10:50:00,94.17,94.22,94.12,94.14,28868.0,88.5367,88.5837,88.4897,88.5085,28868.0
2020-10-12 11:00:00,94.17,94.42,94.15,94.42,34015.0,88.5367,88.7718,88.5179,88.7718,34015.0
2020-10-12 11:10:00,94.42,94.45,94.34,94.43,26824.0,88.7718,88.8,88.6966,88.7812,26824.0
2020-10-12 11:20:00,94.44,94.5,94.34,94.37,28134.0,88.7906,88.847,88.6966,88.7248,28134.0
2020-10-12 11:30:00,94.36,94.66,94.33,94.64,21491.0,88.7154,88.9974,88.6872,88.9786,21491.0
2020-10-12 11:40:00,94.65,94.68,94.56,94.57,51056.0,88.988,89.0162,88.9034,88.9128,51056.0
2020-10-12 11:50:00,94.58,94.81,94.57,94.74,40519.0,88.9222,89.1384,88.9128,89.0726,40519.0
2020-10-12 12:00:00,94.76,94.76,94.48,94.73,36923.0,89.0914,89.0914,88.8282,89.0632,36923.0
2020-10-12 12:10:00,94.64,94.68,94.54,94.57,21570.0,88.9786,89.0162,88.8846,88.9128,21570.0
2020-10-12 12:20:00,94.58,94.63,94.52,94.59,31002.0,88.9222,88.9692,88.8658,88.9316,31002.0
2020-10-12 12:30:00,94.59,94.66,94.5,94.55,20332.0,88.9316,88.9974,88.847,88.894,20332.0
2020-10-12 12:40:00,94.55,94.58,94.44,94.44,14033.0,88.894,88.9222,88.7906,88.7906,14033.0
2020-10-12 12:50:00,94.47,94.5,94.38,94.47,10993.0,88.8188,88.847,88.7342,88.8188,10993.0
2020-10-12 13:00:00,94.45,94.47,94.42,94.45,10005.0,88.8,88.8188,88.7718,88.8,10005.0
2020-10-12 13:10:00,94.47,94.5,94.4,94.47,21700.0,88.8188,88.847,88.753,88.8188,21700.0
2020-10-12 13:20:00,94.48,94.71,94.47,94.65,22522.0,88.8282,89.0444,88.8188,88.988,22522.0
2020-10-12 13:30:00,94.69,94.73,94.56,94.6,18740.0,89.0256,89.0632,88.9034,88.941,18740.0
2020-10-12 13:40:00,94.57,94.58,94.46,94.51,9507.0,88.9128,88.9222,88.8094,88.8564,9507.0
2020-10-12 13:50:00,94.51,94.55,94.48,94.5,8700.0,88.8564,88.894,88.8282,88.847,8700.0
2020-10-12 14:00:00,94.5,94.5,94.36,94.37,10298.0,88.847,88.847,88.7154,88.7248,10298.0
2020-10-12 14:10:00,94.37,94.37,94.21,94.22,9196.0,88.7248,88.7248,88.5743,88.5837,9196.0
2020-10-12 14:20:00,94.25,94.3,94.17,94.3,7967.0,88.6119,88.659,88.5367,88.659,7967.0
2020-10-12 14:30:00,94.32,94.32,94.13,94.21,12795.0,88.6778,88.6778,88.4991,88.5743,12795.0
2020-10-12 14:40:00,94.22,94.3,94.2,94.3,8197.0,88.5837,88.659,88.5649,88.659,8197.0
2020-10-12 14:50:00,94.31,94.54,94.26,94.5,7992.0,88.6684,88.8846,88.6213,88.847,7992.0
2020-10-12 15:00:00,94.51,94.52,94.4,94.4,7569.0,88.8564,88.8658,88.753,88.753,7569.0
2020-10-12 15:10:00,94.39,94.45,94.3,94.45,9156.0,88.7436,88.8,88.659,88.8,9156.0
2020-10-12 15:20:00,94.47,94.58,94.45,94.51,15436.0,88.8188,88.9222,88.8,88.8564,15436.0
2020-10-12 15:30:00,94.52,94.53,94.39,94.43,20463.0,88.8658,88.8752,88.7436,88.7812,20463.0
2020-10-12 15:40:00,94.44,94.47,94.24,94.24,24545.0,88.7906,88.8188,88.6025,88.6025,24545.0
2020-10-12 15:50:00,94.26,94.53,94.26,94.51,57355.0,88.6213,88.8752,88.6213,88.8564,57355.0
2020-10-13 09:30:00,94.47,94.97,94.28,94.95,18762.0,88.8188,89.2889,88.6401,89.2701,18762.0
2020-10-13 09:40:00,94.95,95.19,94.89,95.04,11100.0,89.2701,89.4957,89.2137,89.3547,11100.0
2020-10-13 09:50:00,94.93,94.97,94.64,94.69,6265.0,89.2513,89.2889,88.9786,89.0256,6265.0
2020-10-13 10:00:00,94.74,94.9,94.71,94.71,11209.0,89.0726,89.2231,89.0444,89.0444,11209.0
2020-10-13 10:10:00,94.67,94.74,94.38,94.38,6670.0,89.0068,89.0726,88.7342,88.7342,6670.0
2020-10-13 10:20:00,94.32,94.37,94.16,94.28,10418.0,88.6778,88.7248,88.5273,88.6401,10418.0
2020-10-13 10:30:00,94.29,94.39,94.21,94.23,7020.0,88.6496,88.7436,88.5743,88.5931,7020.0
2020-10-13 10:40:00,94.28,94.31,94.0,94.05,15308.0,88.6401,88.6684,88.3769,88.4239,15308.0
2020-10-13 10:50:00,94.07,94.38,94.0,94.22,17562.0,88.4427,88.7342,88.3769,88.5837,17562.0
2020-10-13 11:00:00,94.2,94.28,94.19,94.22,10516.0,88.5649,88.6401,88.5555,88.5837,10516.0
2020-10-13 11:10:00,94.18,94.21,94.1,94.17,11245.0,88.5461,88.5743,88.4709,88.5367,11245.0
2020-10-13 11:20:00,94.2,94.33,94.17,94.33,9145.0,88.5649,88.6872,88.5367,88.6872,9145.0
2020-10-13 11:30:00,94.26,94.31,94.18,94.22,7621.0,88.6213,88.6684,88.5461,88.5837,7621.0
2020-10-13 11:40:00,94.2,94.23,94.1,94.22,10001.0,88.5649,88.5931,88.4709,88.5837,10001.0
2020-10-13 11:50:00,94.26,94.39,94.26,94.29,6664.0,88.6213,88.7436,88.6213,88.6496,6664.0
2020-10-13 12:00:00,94.29,94.37,94.25,94.32,4268.0,88.6496,88.7248,88.6119,88.6778,4268.0
2020-10-13 12:10:00,94.31,94.46,94.23,94.46,5206.0,88.6684,88.8094,88.5931,88.8094,5206.0
2020-10-13 12:20:00,94.44,94.6,94.38,94.55,9433.0,88.7906,88.941,88.7342,88.894,9433.0
2020-10-13 12:30:00,94.55,94.59,94.25,94.25,5409.0,88.894,88.9316,88.6119,88.6119,5409.0
2020-10-13 12:40:00,94.26,94.41,94.25,94.37,23867.0,88.6213,88.7624,88.6119,88.7248,23867.0
2020-10-13 12:50:00,94.37,94.37,94.26,94.27,6586.0,88.7248,88.7248,88.6213,88.6307,6586.0
2020-10-13 13:00:00,94.26,94.27,94.06,94.09,4525.0,88.6213,88.6307,88.4333,88.4615,4525.0
2020-10-13 13:10:00,94.12,94.17,94.04,94.04,5133.0,88.4897,88.5367,88.4145,88.4145,5133.0
2020-10-13 13:20:00,94.06,94.16,93.98,94.16,5111.0,88.4333,88.5273,88.3581,88.5273,5111.0
2020-10-13 13:30:00,94.19,94.19,94.1,94.13,6571.0,88.5555,88.5555,88.4709,88.4991,6571.0
2020-10-13 13:40:00,94.18,94.22,94.13,94.13,6414.0,88.5461,88.5837,88.4991,88.4991,6414.0
2020-10-13 13:50:00,94.14,94.14,93.91,93.94,6757.0,88.5085,88.5085,88.2923,88.3205,6757.0
2020-10-13 14:00:00,93.92,94.06,93.88,94.03,6719.0,88.3017,88.4333,88.2641,88.4051,6719.0
2020-10-13 14:10:00,94.04,94.09,93.99,94.03,4968.0,88.4145,88.4615,88.3675,88.4051,4968.0
2020-10-13 14:20:00,94.06,94.06,93.68,93.68,5887.0,88.4333,88.4333,88.076,88.076,5887.0
2020-10-13 14:30:00,93.65,93.66,93.49,93.49,10250.0,88.0478,88.0572,87.8974,87.8974,10250.0
2020-10-13 14:40:00,93.52,93.52,93.37,93.44,8473.0,87.9256,87.9256,87.7846,87.8504,8473.0
2020-10-13 14:50:00,93.45,93.58,93.4,93.58,6421.0,87.8598,87.982,87.8128,87.982,6421.0
2020-10-13 15:00:00,93.52,93.62,93.5,93.54,7702.0,87.9256,88.0196,87.9068,87.9444,7702.0
2020-10-13 15:10:00,93.55,93.57,93.44,93.52,6733.0,87.9538,87.9726,87.8504,87.9256,6733.0
2020-10-13 15:20:00,93.51,93.72,93.49,93.66,13209.0,87.9162,88.1136,87.8974,88.0572,13209.0
2020-10-13 15:30:00,93.7,93.79,93.69,93.79,15984.0,88.0948,88.1795,88.0854,88.1795,15984.0
2020-10-13 15:40:00,93.8,93.95,93.55,93.61,23804.0,88.1889,88.3299,87.9538,88.0102,23804.0
2020-10-13 15:50:00,93.68,93.85,93.57,93.58,57584.0,88.076,88.2359,87.9726,87.982,57584.0
2020-10-14 09:30:00,93.71,93.88,93.25,93.31,17646.0,88.1042,88.2641,87.6718,87.7282,17646.0
2020-10-14 09:40:00,93.2,94.0,93.2,94.0,6426.0,87.6248,88.3769,87.6248,88.3769,6426.0
2020-10-14 09:50:00,94.07,94.21,93.91,94.0,6995.0,88.4427,88.5743,88.2923,88.3769,6995.0
2020-10-14 10:00:00,94.0,94.37,94.0,94.33,7567.0,88.3769,88.7248,88.3769,88.6872,7567.0
2020-10-14 10:10:00,94.33,94.4,94.19,94.3,8462.0,88.6872,88.753,88.5555,88.659,8462.0
2020-10-14 10:20:00,94.26,94.48,94.14,94.22,7832.0,88.6213,88.8282,88.5085,88.5837,7832.0
2020-10-14 10:30:00,94.21,94.32,94.13,94.21,5313.0,88.5743,88.6778,88.4991,88.5743,5313.0
2020-10-14 10:40:00,94.23,94.33,94.14,94.23,5568.0,88.5931,88.6872,88.5085,88.5931,5568.0
2020-10-14 10:50:00,94.27,94.43,94.16,94.29,8169.0,88.6307,88.7812,88.5273,88.6496,8169.0
2020-10-14 11:00:00,94.31,94.33,94.16,94.19,3179.0,88.6684,88.6872,88.5273,88.5555,3179.0
2020-10-14 11:10:00,94.24,94.24,94.11,94.14,4804.0,88.6025,88.6025,88.4803,88.5085,4804.0
2020-10-14 11:20:00,94.1,94.16,94.05,94.1,5868.0,88.4709,88.5273,88.4239,88.4709,5868.0
2020-10-14 11:30:00,94.04,94.14,94.03,94.03,5670.0,88.4145,88.5085,88.4051,88.4051,5670.0
2020-10-14 11:40:00,94.06,94.09,93.75,93.81,6978.0,88.4333,88.4615,88.1419,88.1983,6978.0
2020-10-14 11:50:00,93.78,93.82,93.61,93.61,6680.0,88.1701,88.2077,88.0102,88.0102,6680.0
2020-10-14 12:00:00,93.69,93.83,93.66,93.83,7498.0,88.0854,88.2171,88.0572,88.2171,7498.0
2020-10-14 12:10:00,93.79,93.92,93.73,93.76,12933.0,88.1795,88.3017,88.123,88.1513,12933.0
2020-10-14 12:20:00,93.78,93.88,93.69,93.88,5663.0,88.1701,88.2641,88.0854,88.2641,5663.0
2020-10-14 12:30:00,93.83,94.07,93.8,93.94,16789.0,88.2171,88.4427,88.1889,88.3205,16789.0
2020-10-14 12:40:00,93.94,94.0,93.89,93.92,5057.0,88.3205,88.3769,88.2735,88.3017,5057.0
2020-10-14 12:50:00,93.9,93.94,93.83,93.9,8140.0,88.2829,88.3205,88.2171,88.2829,8140.0
2020-10-14 13:00:00,93.86,93.94,93.82,93.92,10799.0,88.2453,88.3205,88.2077,88.3017,10799.0
2020-10-14 13:10:00,93.92,94.01,93.83,93.83,8732.0,88.3017,88.3863,88.2171,88.2171,8732.0
2020-10-14 13:20:00,93.88,93.88,93.64,93.64,6405.0,88.2641,88.2641,88.0384,88.0384,6405.0
2020-10-14 13:30:00,93.6,93.65,93.39,93.5,18227.0,88.0008,88.0478,87.8034,87.9068,18227.0
2020-10-14 13:40:00,93.57,93.63,93.51,93.54,5901.0,87.9726,88.029,87.9162,87.9444,5901.0
2020-10-14 13:50:00,93.54,93.58,93.48,93.51,9226.0,87.9444,87.982,87.888,87.9162,9226.0
2020-10-14 14:00:00,93.49,93.55,93.43,93.53,12561.0,87.8974,87.9538,87.841,87.935,12561.0
2020-10-14 14:10:00,93.52,93.71,93.52,93.66,7350.0,87.9256,88.1042,87.9256,88.0572,7350.0
2020-10-14 14:20:00,93.65,93.68,93.52,93.54,15025.0,88.0478,88.076,87.9256,87.9444,15025.0
2020-10-14 14:30:00,93.58,93.58,93.32,93.32,6040.0,87.982,87.982,87.7376,87.7376,6040.0
2020-10-14 14:40:00,93.35,93.5,93.33,93.47,5991.0,87.7658,87.9068,87.747,87.8786,5991.0
2020-10-14 14:50:00,93.5,93.61,93.48,93.52,6747.0,87.9068,88.0102,87.888,87.9256,6747.0
2020-10-14 15:00:00,93.51,93.82,93.5,93.71,8986.0,87.9162,88.2077,87.9068,88.1042,8986.0
2020-10-14 15:10:00,93.75,93.78,93.62,93.69,9977.0,88.1419,88.1701,88.0196,88.0854,9977.0
2020-10-14 15:20:00,93.75,93.75,93.66,93.69,12341.0,88.1419,88.1419,88.0572,88.0854,12341.0
2020-10-14 15:30:00,93.67,93.75,93.56,93.56,11379.0,88.0666,88.1419,87.9632,87.9632,11379.0
2020-10-14 15:40:00,93.6,93.65,93.49,93.55,18776.0,88.0008,88.0478,87.8974,87.9538,18776.0
2020-10-14 15:50:00,93.61,93.68,93.4,93.47,40683.0,88.0102,88.076,87.8128,87.8786,40683.0
2020-10-15 09:30:00,93.04,93.19,92.85,93.14,28392.0,87.4743,87.6154,87.2957,87.5683,28392.0
2020-10-15 09:40:00,93.02,93.23,92.91,93.17,4485.0,87.4555,87.653,87.3521,87.5965,4485.0
2020-10-15 09:50:00,93.25,93.34,93.06,93.34,6881.0,87.6718,87.7564,87.4931,87.7564,6881.0
2020-10-15 10:00:00,93.35,93.46,93.26,93.32,6903.0,87.7658,87.8692,87.6812,87.7376,6903.0
2020-10-15 10:10:00,93.3,93.53,93.28,93.48,7704.0,87.7188,87.935,87.7,87.888,7704.0
2020-10-15 10:20:00,93.44,93.48,93.21,93.31,6188.0,87.8504,87.888,87.6342,87.7282,6188.0
2020-10-15 10:30:00,93.31,93.31,93.1,93.19,5011.0,87.7282,87.7282,87.5307,87.6154,5011.0
2020-10-15 10:40:00,93.18,93.23,93.04,93.06,6781.0,87.606,87.653,87.4743,87.4931,6781.0
2020-10-15 10:50:00,93.06,93.06,92.89,93.05,5920.0,87.4931,87.4931,87.3333,87.4837,5920.0
2020-10-15 11:00:00,93.03,93.3,93.03,93.22,6989.0,87.4649,87.7188,87.4649,87.6436,6989.0
2020-10-15 11:10:00,93.18,93.31,93.16,93.31,3938.0,87.606,87.7282,87.5871,87.7282,3938.0
2020-10-15 11:20:00,93.33,93.44,93.32,93.33,6461.0,87.747,87.8504,87.7376,87.747,6461.0
2020-10-15 11:30:00,93.34,93.47,93.33,93.34,7419.0,87.7564,87.8786,87.747,87.7564,7419.0
2020-10-15 11:40:00,93.33,93.47,93.3,93.46,4284.0,87.747,87.8786,87.7188,87.8692,4284.0
2020-10-15 11:50:00,93.5,93.63,93.43,93.48,4713.0,87.9068,88.029,87.841,87.888,4713.0
2020-10-15 12:00:00,93.48,93.5,93.36,93.38,2613.0,87.888,87.9068,87.7752,87.794,2613.0
2020-10-15 12:10:00,93.37,93.39,93.33,93.34,2966.0,87.7846,87.8034,87.747,87.7564,2966.0
2020-10-15 12:20:00,93.31,93.4,93.29,93.35,3390.0,87.7282,87.8128,87.7094,87.7658,3390.0
2020-10-15 12:30:00,93.36,93.36,93.26,93.33,4638.0,87.7752,87.7752,87.6812,87.747,4638.0
2020-10-15 12:40:00,93.29,93.34,93.19,93.28,3382.0,87.7094,87.7564,87.6154,87.7,3382.0
2020-10-15 12:50:00,93.27,93.44,93.27,93.44,2046.0,87.6906,87.8504,87.6906,87.8504,2046.0
2020-10-15 13:00:00,93.43,93.5,93.42,93.5,5213.0,87.841,87.9068,87.8316,87.9068,5213.0
2020-10-15 13:10:00,93.53,93.69,93.52,93.64,7931.0,87.935,88.0854,87.9256,88.0384,7931.0
2020-10-15 13:20:00,93.7,93.73,93.63,93.64,3580.0,88.0948,88.123,88.029,88.0384,3580.0
2020-10-15 13:30:00,93.67,93.7,93.54,93.54,4852.0,88.0666,88.0948,87.9444,87.9444,4852.0
2020-10-15 13:40:00,93.56,93.67,93.54,93.59,4299.0,87.9632,88.0666,87.9444,87.9914,4299.0
2020-10-15 13:50:00,93.6,93.6,93.5,93.5,2402.0,88.0008,88.0008,87.9068,87.9068,2402.0
2020-10-15 14:00:00,93.57,93.64,93.53,93.61,7172.0,87.9726,88.0384,87.935,88.0102,7172.0
2020-10-15 14:10:00,93.61,93.73,93.61,93.69,4388.0,88.0102,88.123,88.0102,88.0854,4388.0
2020-10-15 14:20:00,93.68,93.68,93.54,93.54,4177.0,88.076,88.076,87.9444,87.9444,4177.0
2020-10-15 14:30:00,93.55,93.66,93.51,93.51,5347.0,87.9538,88.0572,87.9162,87.9162,5347.0
2020-10-15 14:40:00,93.53,93.58,93.52,93.55,2654.0,87.935,87.982,87.9256,87.9538,2654.0
2020-10-15 14:50:00,93.57,93.64,93.56,93.6,4466.0,87.9726,88.0384,87.9632,88.0008,4466.0
2020-10-15 15:00:00,93.59,93.62,93.52,93.53,9768.0,87.9914,88.0196,87.9256,87.935,9768.0
2020-10-15 15:10:00,93.53,93.56,93.36,93.45,6827.0,87.935,87.9632,87.7752,87.8598,6827.0
2020-10-15 15:20:00,93.51,93.54,93.42,93.49,14835.0,87.9162,87.9444,87.8316,87.8974,14835.0
2020-10-15 15:30:00,93.5,93.65,93.48,93.65,10225.0,87.9068,88.0478,87.888,88.0478,10225.0
2020-10-15 15:40:00,93.64,93.74,93.38,93.38,15046.0,88.0384,88.1325,87.794,87.794,15046.0
2020-10-15 15:50:00,93.32,93.57,93.32,93.42,69132.0,87.7376,87.9726,87.7376,87.8316,69132.0
2020-10-16 09:30:00,93.61,93.84,93.61,93.67,56532.0,88.0102,88.2265,88.0102,88.0666,56532.0
2020-10-16 09:40:00,93.73,93.9,93.66,93.82,7199.0,88.123,88.2829,88.0572,88.2077,7199.0
2020-10-16 09:50:00,93.82,94.01,93.72,93.94,6274.0,88.2077,88.3863,88.1136,88.3205,6274.0
2020-10-16 10:00:00,93.92,94.18,93.9,94.16,14000.0,88.3017,88.5461,88.2829,88.5273,14000.0
2020-10-16 10:10:00,94.16,94.23,94.05,94.23,9592.0,88.5273,88.5931,88.4239,88.5931,9592.0
2020-10-16 10:20:00,94.17,94.34,94.1,94.27,6699.0,88.5367,88.6966,88.4709,88.6307,6699.0
2020-10-16 10:30:00,94.27,94.29,94.12,94.19,5582.0,88.6307,88.6496,88.4897,88.5555,5582.0
2020-10-16 10:40:00,94.15,94.25,94.12,94.21,5559.0,88.5179,88.6119,88.4897,88.5743,5559.0
2020-10-16 10:50:00,94.26,94.26,94.06,94.06,2679.0,88.6213,88.6213,88.4333,88.4333,2679.0
2020-10-16 11:00:00,94.03,94.03,93.84,93.88,4399.0,88.4051,88.4051,88.2265,88.2641,4399.0
2020-10-16 11:10:00,93.86,93.86,93.76,93.86,7564.0,88.2453,88.2453,88.1513,88.2453,7564.0
2020-10-16 11:20:00,93.8,93.9,93.78,93.78,4955.0,88.1889,88.2829,88.1701,88.1701,4955.0
2020-10-16 11:30:00,93.78,94.02,93.77,94.02,6749.0,88.1701,88.3957,88.1607,88.3957,6749.0
2020-10-16 11:40:00,94.05,94.09,94.01,94.05,4680.0,88.4239,88.4615,88.3863,88.4239,4680.0
2020-10-16 11:50:00,94.04,94.04,93.87,93.87,4622.0,88.4145,88.4145,88.2547,88.2547,4622.0
2020-10-16 12:00:00,93.87,93.87,93.7,93.73,9732.0,88.2547,88.2547,88.0948,88.123,9732.0
2020-10-16 12:10:00,93.71,93.79,93.67,93.72,5100.0,88.1042,88.1795,88.0666,88.1136,5100.0
2020-10-16 12:20:00,93.71,93.76,93.64,93.68,7339.0,88.1042,88.1513,88.0384,88.076,7339.0
2020-10-16 12:30:00,93.68,93.77,93.65,93.77,6006.0,88.076,88.1607,88.0478,88.1607,6006.0
2020-10-16 12:40:00,93.75,93.78,93.67,93.68,5716.0,88.1419,88.1701,88.0666,88.076,5716.0
2020-10-16 12:50:00,93.66,93.92,93.64,93.92,5316.0,88.0572,88.3017,88.0384,88.3017,5316.0
2020-10-16 13:00:00,93.9,93.92,93.81,93.84,4229.0,88.2829,88.3017,88.1983,88.2265,4229.0
2020-10-16 13:10:00,93.81,93.84,93.79,93.84,2376.0,88.1983,88.2265,88.1795,88.2265,2376.0
2020-10-16 13:20:00,93.85,93.85,93.77,93.84,1545.0,88.2359,88.2359,88.1607,88.2265,1545.0
2020-10-16 13:30:00,93.84,93.9,93.82,93.87,3594.0,88.2265,88.2829,88.2077,88.2547,3594.0
2020-10-16 13:40:00,93.93,93.93,93.87,93.93,2558.0,88.3111,88.3111,88.2547,88.3111,2558.0
2020-10-16 13:50:00,93.94,93.99,93.87,93.92,2999.0,88.3205,88.3675,88.2547,88.3017,2999.0
2020-10-16 14:00:00,93.94,93.96,93.86,93.92,2937.0,88.3205,88.3393,88.2453,88.3017,2937.0
2020-10-16 14:10:00,93.96,94.04,93.96,93.96,3869.0,88.3393,88.4145,88.3393,88.3393,3869.0
2020-10-16 14:20:00,93.96,93.97,93.86,93.93,5036.0,88.3393,88.3487,88.2453,88.3111,5036.0
2020-10-16 14:30:00,93.91,93.94,93.86,93.86,7118.0,88.2923,88.3205,88.2453,88.2453,7118.0
2020-10-16 14:40:00,93.86,93.86,93.73,93.77,5087.0,88.2453,88.2453,88.123,88.1607,5087.0
2020-10-16 14:50:00,93.75,93.82,93.71,93.77,4568.0,88.1419,88.2077,88.1042,88.1607,4568.0
2020-10-16 15:00:00,93.82,93.82,93.64,93.64,7157.0,88.2077,88.2077,88.0384,88.0384,7157.0
2020-10-16 15:10:00,93.61,93.65,93.54,93.63,6985.0,88.0102,88.0478,87.9444,88.029,6985.0
2020-10-16 15:20:00,93.62,93.68,93.6,93.66,9211.0,88.0196,88.076,88.0008,88.0572,9211.0
2020-10-16 15:30:00,93.65,93.7,93.58,93.63,15908.0,88.0478,88.0948,87.982,88.029,15908.0
2020-10-16 15:40:00,93.62,93.67,93.59,93.62,20236.0,88.0196,88.0666,87.9914,88.0196,20236.0
2020-10-16 15:50:00,93.58,93.68,93.53,93.57,68462.0,87.982,88.076,87.935,87.9726,68462.0
2020-10-19 09:30:00,94.3,94.44,94.03,94.16,31572.0,88.659,88.7906,88.4051,88.5273,31572.0
2020-10-19 09:40:00,94.1,94.1,93.84,93.92,6492.0,88.4709,88.4709,88.2265,88.3017,6492.0
2020-10-19 09:50:00,93.94,94.04,93.66,93.71,15536.0,88.3205,88.4145,88.0572,88.1042,15536.0
2020-10-19 10:00:00,93.63,93.81,93.55,93.55,9500.0,88.029,88.1983,87.9538,87.9538,9500.0
2020-10-19 10:10:00,93.5,93.54,93.43,93.46,11264.0,87.9068,87.9444,87.841,87.8692,11264.0
2020-10-19 10:20:00,93.45,93.9,93.45,93.73,7063.0,87.8598,88.2829,87.8598,88.123,7063.0
2020-10-19 10:30:00,93.69,93.88,93.69,93.8,3600.0,88.0854,88.2641,88.0854,88.1889,3600.0
2020-10-19 10:40:00,93.79,93.9,93.58,93.59,5188.0,88.1795,88.2829,87.982,87.9914,5188.0
2020-10-19 10:50:00,93.53,93.56,93.37,93.48,4070.0,87.935,87.9632,87.7846,87.888,4070.0
2020-10-19 11:00:00,93.47,93.55,93.26,93.26,5974.0,87.8786,87.9538,87.6812,87.6812,5974.0
2020-10-19 11:10:00,93.26,93.26,93.11,93.17,4678.0,87.6812,87.6812,87.5401,87.5965,4678.0
2020-10-19 11:20:00,93.17,93.33,93.01,93.32,9340.0,87.5965,87.747,87.4461,87.7376,9340.0
2020-10-19 11:30:00,93.34,93.61,93.27,93.59,13619.0,87.7564,88.0102,87.6906,87.9914,13619.0
2020-10-19 11:40:00,93.55,93.66,93.54,93.54,7574.0,87.9538,88.0572,87.9444,87.9444,7574.0
2020-10-19 11:50:00,93.5,93.89,93.5,93.86,12743.0,87.9068,88.2735,87.9068,88.2453,12743.0
2020-10-19 12:00:00,93.85,93.86,93.65,93.66,7169.0,88.2359,88.2453,88.0478,88.0572,7169.0
2020-10-19 12:10:00,93.69,93.71,93.44,93.5,4898.0,88.0854,88.1042,87.8504,87.9068,4898.0
2020-10-19 12:20:00,93.47,93.55,93.4,93.4,4350.0,87.8786,87.9538,87.8128,87.8128,4350.0
2020-10-19 12:30:00,93.4,93.53,93.34,93.45,12766.0,87.8128,87.935,87.7564,87.8598,12766.0
2020-10-19 12:40:00,93.42,93.6,93.42,93.5,7403.0,87.8316,88.0008,87.8316,87.9068,7403.0
2020-10-19 12:50:00,93.53,93.53,93.45,93.45,1691.0,87.935,87.935,87.8598,87.8598,1691.0
2020-10-19 13:00:00,93.45,93.48,93.34,93.48,13253.0,87.8598,87.888,87.7564,87.888,13253.0
2020-10-19 13:10:00,93.45,93.52,93.42,93.5,4105.0,87.8598,87.9256,87.8316,87.9068,4105.0
2020-10-19 13:20:00,93.5,93.55,93.39,93.51,14624.0,87.9068,87.9538,87.8034,87.9162,14624.0
2020-10-19 13:30:00,93.49,93.49,93.3,93.41,12748.0,87.8974,87.8974,87.7188,87.8222,12748.0
2020-10-19 13:40:00,93.35,93.43,93.21,93.21,23928.0,87.7658,87.841,87.6342,87.6342,23928.0
2020-10-19 13:50:00,93.19,93.24,93.1,93.11,21565.0,87.6154,87.6624,87.5307,87.5401,21565.0
2020-10-19 14:00:00,93.13,93.16,92.92,92.98,15241.0,87.5589,87.5871,87.3615,87.4179,15241.0
2020-10-19 14:10:00,92.97,93.02,92.92,92.92,3556.0,87.4085,87.4555,87.3615,87.3615,3556.0
2020-10-19 14:20:00,92.93,92.95,92.86,92.93,3805.0,87.3709,87.3897,87.3051,87.3709,3805.0
2020-10-19 14:30:00,92.89,92.89,92.53,92.53,6287.0,87.3333,87.3333,86.9948,86.9948,6287.0
2020-10-19 14:40:00,92.58,92.58,92.3,92.35,4903.0,87.0418,87.0418,86.7786,86.8256,4903.0
2020-10-19 14:50:00,92.26,92.42,92.21,92.26,5996.0,86.741,86.8914,86.694,86.741,5996.0
2020-10-19 15:00:00,92.29,92.3,92.13,92.28,8276.0,86.7692,86.7786,86.6188,86.7598,8276.0
2020-10-19 15:10:00,92.27,92.34,92.08,92.17,9880.0,86.7504,86.8162,86.5718,86.6564,9880.0
2020-10-19 15:20:00,92.14,92.28,92.1,92.26,11797.0,86.6282,86.7598,86.5906,86.741,11797.0
2020-10-19 15:30:00,92.26,92.39,92.24,92.39,7989.0,86.741,86.8632,86.7222,86.8632,7989.0
2020-10-19 15:40:00,92.4,92.4,92.08,92.12,14784.0,86.8726,86.8726,86.5718,86.6094,14784.0
2020-10-19 15:50:00,92.11,92.26,92.03,92.12,55512.0,86.6,86.741,86.5247,86.6094,55512.0
2020-10-20 09:30:00,92.71,92.95,92.55,92.66,15518.0,87.1641,87.3897,87.0136,87.1171,15518.0
2020-10-20 09:40:00,92.62,92.76,92.51,92.71,4910.0,87.0794,87.2111,86.976,87.1641,4910.0
2020-10-20 09:50:00,92.77,92.78,92.59,92.78,7071.0,87.2205,87.2299,87.0512,87.2299,7071.0
2020-10-20 10:00:00,92.83,92.83,92.5,92.5,3949.0,87.2769,87.2769,86.9666,86.9666,3949.0
2020-10-20 10:10:00,92.5,92.6,92.45,92.5,6432.0,86.9666,87.0606,86.9196,86.9666,6432.0
2020-10-20 10:20:00,92.51,92.57,92.44,92.57,4852.0,86.976,87.0324,86.9102,87.0324,4852.0
2020-10-20 10:30:00,92.59,92.68,92.5,92.67,15878.0,87.0512,87.1359,86.9666,87.1265,15878.0
2020-10-20 10:40:00,92.67,92.91,92.67,92.77,9323.0,87.1265,87.3521,87.1265,87.2205,9323.0
2020-10-20 10:50:00,92.83,92.91,92.6,92.61,11184.0,87.2769,87.3521,87.0606,87.07,11184.0
2020-10-20 11:00:00,92.58,92.68,92.32,92.32,8873.0,87.0418,87.1359,86.7974,86.7974,8873.0
2020-10-20 11:10:00,92.34,92.41,92.3,92.38,7737.0,86.8162,86.882,86.7786,86.8538,7737.0
2020-10-20 11:20:00,92.32,92.6,92.31,92.54,6676.0,86.7974,87.0606,86.788,87.0042,6676.0
2020-10-20 11:30:00,92.59,92.63,92.46,92.47,11556.0,87.0512,87.0889,86.929,86.9384,11556.0
2020-10-20 11:40:00,92.45,92.56,92.45,92.55,7967.0,86.9196,87.023,86.9196,87.0136,7967.0
2020-10-20 11:50:00,92.57,92.66,92.54,92.66,3322.0,87.0324,87.1171,87.0042,87.1171,3322.0
2020-10-20 12:00:00,92.67,92.85,92.63,92.79,7669.0,87.1265,87.2957,87.0889,87.2393,7669.0
2020-10-20 12:10:00,92.79,92.83,92.69,92.69,5413.0,87.2393,87.2769,87.1453,87.1453,5413.0
2020-10-20 12:20:00,92.69,92.69,92.58,92.59,2896.0,87.1453,87.1453,87.0418,87.0512,2896.0
2020-10-20 12:30:00,92.62,93.01,92.62,92.89,4663.0,87.0794,87.4461,87.0794,87.3333,4663.0
2020-10-20 12:40:00,92.89,92.97,92.82,92.96,11143.0,87.3333,87.4085,87.2675,87.3991,11143.0
2020-10-20 12:50:00,92.96,93.08,92.89,93.05,13468.0,87.3991,87.5119,87.3333,87.4837,13468.0
2020-10-20 13:00:00,93.07,93.11,92.96,92.96,7759.0,87.5025,87.5401,87.3991,87.3991,7759.0
2020-10-20 13:10:00,92.95,93.16,92.93,93.16,5961.0,87.3897,87.5871,87.3709,87.5871,5961.0
2020-10-20 13:20:00,93.18,93.45,93.16,93.38,21084.0,87.606,87.8598,87.5871,87.794,21084.0
2020-10-20 13:30:00,93.38,93.41,93.33,93.37,7431.0,87.794,87.8222,87.747,87.7846,7431.0
2020-10-20 13:40:00,93.39,93.39,93.25,93.32,4478.0,87.8034,87.8034,87.6718,87.7376,4478.0
2020-10-20 13:50:00,93.29,93.33,93.05,93.05,4209.0,87.7094,87.747,87.4837,87.4837,4209.0
2020-10-20 14:00:00,93.06,93.11,92.94,92.98,4416.0,87.4931,87.5401,87.3803,87.4179,4416.0
2020-10-20 14:10:00,93.01,93.06,92.97,93.03,3967.0,87.4461,87.4931,87.4085,87.4649,3967.0
2020-10-20 14:20:00,93.04,93.05,92.91,92.91,5832.0,87.4743,87.4837,87.3521,87.3521,5832.0
2020-10-20 14:30:00,92.9,92.98,92.89,92.91,8921.0,87.3427,87.4179,87.3333,87.3521,8921.0
2020-10-20 14:40:00,92.93,93.0,92.89,92.9,22987.0,87.3709,87.4367,87.3333,87.3427,22987.0
2020-10-20 14:50:00,92.9,92.91,92.82,92.88,9411.0,87.3427,87.3521,87.2675,87.3239,9411.0
2020-10-20 15:00:00,92.85,92.92,92.61,92.62,8220.0,87.2957,87.3615,87.07,87.0794,8220.0
2020-10-20 15:10:00,92.59,92.61,92.4,92.59,18395.0,87.0512,87.07,86.8726,87.0512,18395.0
2020-10-20 15:20:00,92.58,92.69,92.47,92.69,7124.0,87.0418,87.1453,86.9384,87.1453,7124.0
2020-10-20 15:30:00,92.66,92.7,92.35,92.46,15170.0,87.1171,87.1547,86.8256,86.929,15170.0
2020-10-20 15:40:00,92.48,92.69,92.43,92.48,20878.0,86.9478,87.1453,86.9008,86.9478,20878.0
2020-10-20 15:50:00,92.43,92.57,92.25,92.27,46002.0,86.9008,87.0324,86.7316,86.7504,46002.0
2020-10-21 09:30:00,92.03,92.25,91.7,91.85,28430.0,86.5247,86.7316,86.2145,86.3555,28430.0
2020-10-21 09:40:00,91.89,92.32,91.88,92.13,16632.0,86.3931,86.7974,86.3837,86.6188,16632.0
2020-10-21 09:50:00,92.14,92.47,92.13,92.36,10272.0,86.6282,86.9384,86.6188,86.835,10272.0
2020-10-21 10:00:00,92.35,92.53,92.32,92.42,15043.0,86.8256,86.9948,86.7974,86.8914,15043.0
2020-10-21 10:10:00,92.36,92.49,92.32,92.48,9768.0,86.835,86.9572,86.7974,86.9478,9768.0
2020-10-21 10:20:00,92.48,92.48,92.3,92.31,14100.0,86.9478,86.9478,86.7786,86.788,14100.0
2020-10-21 10:30:00,92.31,92.37,92.26,92.32,11957.0,86.788,86.8444,86.741,86.7974,11957.0
2020-10-21 10:40:00,92.31,92.35,92.27,92.28,18372.0,86.788,86.8256,86.7504,86.7598,18372.0
2020-10-21 10:50:00,92.2,92.23,91.89,91.9,9979.0,86.6846,86.7128,86.3931,86.4025,9979.0
2020-10-21 11:00:00,91.85,91.91,91.74,91.8,11156.0,86.3555,86.4119,86.2521,86.3085,11156.0
2020-10-21 11:10:00,91.77,91.77,91.6,91.69,4377.0,86.2803,86.2803,86.1205,86.2051,4377.0
2020-10-21 11:20:00,91.7,91.82,91.59,91.82,4072.0,86.2145,86.3273,86.1111,86.3273,4072.0
2020-10-21 11:30:00,91.83,92.04,91.81,92.03,5426.0,86.3367,86.5341,86.3179,86.5247,5426.0
2020-10-21 11:40:00,92.04,92.2,92.04,92.15,7365.0,86.5341,86.6846,86.5341,86.6376,7365.0
2020-10-21 11:50:00,92.15,92.28,92.07,92.14,10407.0,86.6376,86.7598,86.5624,86.6282,10407.0
2020-10-21 12:00:00,92.13,92.18,92.08,92.17,6626.0,86.6188,86.6658,86.5718,86.6564,6626.0
2020-10-21 12:10:00,92.19,92.19,92.05,92.1,4374.0,86.6752,86.6752,86.5435,86.5906,4374.0
2020-10-21 12:20:00,92.11,92.51,92.11,92.38,8596.0,86.6,86.976,86.6,86.8538,8596.0
2020-10-21 12:30:00,92.4,92.4,92.11,92.19,5579.0,86.8726,86.8726,86.6,86.6752,5579.0
2020-10-21 12:40:00,92.15,92.26,92.1,92.1,6899.0,86.6376,86.741,86.5906,86.5906,6899.0
2020-10-21 12:50:00,92.14,92.21,92.07,92.17,12674.0,86.6282,86.694,86.5624,86.6564,12674.0
2020-10-21 13:00:00,92.2,92.27,92.14,92.22,14505.0,86.6846,86.7504,86.6282,86.7034,14505.0
2020-10-21 13:10:00,92.22,92.36,92.17,92.36,10435.0,86.7034,86.835,86.6564,86.835,10435.0
2020-10-21 13:20:00,92.33,92.41,92.3,92.4,4653.0,86.8068,86.882,86.7786,86.8726,4653.0
2020-10-21 13:30:00,92.39,92.4,92.17,92.18,14306.0,86.8632,86.8726,86.6564,86.6658,14306.0
2020-10-21 13:40:00,92.2,92.28,92.2,92.26,3500.0,86.6846,86.7598,86.6846,86.741,3500.0
2020-10-21 13:50:00,92.29,92.34,92.19,92.19,3908.0,86.7692,86.8162,86.6752,86.6752,3908.0
2020-10-21 14:00:00,92.24,92.27,92.21,92.23,4997.0,86.7222,86.7504,86.694,86.7128,4997.0
2020-10-21 14:10:00,92.24,92.4,92.24,92.38,2226.0,86.7222,86.8726,86.7222,86.8538,2226.0
2020-10-21 14:20:00,92.38,92.54,92.34,92.46,4374.0,86.8538,87.0042,86.8162,86.929,4374.0
2020-10-21 14:30:00,92.42,92.5,92.41,92.43,5625.0,86.8914,86.9666,86.882,86.9008,5625.0
2020-10-21 14:40:00,92.43,92.44,92.38,92.42,2718.0,86.9008,86.9102,86.8538,86.8914,2718.0
2020-10-21 14:50:00,92.4,92.43,92.33,92.39,6827.0,86.8726,86.9008,86.8068,86.8632,6827.0
2020-10-21 15:00:00,92.39,92.41,92.19,92.23,5853.0,86.8632,86.882,86.6752,86.7128,5853.0
2020-10-21 15:10:00,92.23,92.26,92.15,92.2,11205.0,86.7128,86.741,86.6376,86.6846,11205.0
2020-10-21 15:20:00,92.2,92.36,92.19,92.36,7410.0,86.6846,86.835,86.6752,86.835,7410.0
2020-10-21 15:30:00,92.36,92.41,92.08,92.1,13886.0,86.835,86.882,86.5718,86.5906,13886.0
2020-10-21 15:40:00,92.1,92.11,91.77,91.81,15203.0,86.5906,86.6,86.2803,86.3179,15203.0
2020-10-21 15:50:00,91.78,91.96,91.66,91.67,70262.0,86.2897,86.4589,86.1769,86.1863,70262.0
2020-10-22 09:30:00,91.67,92.19,91.67,92.02,22947.0,86.1863,86.6752,86.1863,86.5153,22947.0
2020-10-22 09:40:00,92.05,92.18,91.83,91.97,4779.0,86.5435,86.6658,86.3367,86.4683,4779.0
2020-10-22 09:50:00,91.96,92.04,91.8,92.03,10362.0,86.4589,86.5341,86.3085,86.5247,10362.0
2020-10-22 10:00:00,92.04,92.24,91.99,92.12,9010.0,86.5341,86.7222,86.4871,86.6094,9010.0
2020-10-22 10:10:00,92.13,92.48,92.04,92.46,16479.0,86.6188,86.9478,86.5341,86.929,16479.0
2020-10-22 10:20:00,92.5,92.55,92.34,92.35,6989.0,86.9666,87.0136,86.8162,86.8256,6989.0
2020-10-22 10:30:00,92.33,92.57,92.28,92.49,11936.0,86.8068,87.0324,86.7598,86.9572,11936.0
2020-10-22 10:40:00,92.49,92.51,92.35,92.36,6952.0,86.9572,86.976,86.8256,86.835,6952.0
2020-10-22 10:50:00,92.38,92.73,92.38,92.55,9789.0,86.8538,87.1829,86.8538,87.0136,9789.0
2020-10-22 11:00:00,92.59,92.64,92.36,92.36,5158.0,87.0512,87.0983,86.835,86.835,5158.0
2020-10-22 11:10:00,92.32,92.44,92.22,92.22,6150.0,86.7974,86.9102,86.7034,86.7034,6150.0
2020-10-22 11:20:00,92.21,92.37,92.21,92.26,5330.0,86.694,86.8444,86.694,86.741,5330.0
2020-10-22 11:30:00,92.23,92.23,91.95,91.99,5053.0,86.7128,86.7128,86.4495,86.4871,5053.0
2020-10-22 11:40:00,91.89,92.19,91.88,92.15,4108.0,86.3931,86.6752,86.3837,86.6376,4108.0
2020-10-22 11:50:00,92.15,92.18,91.97,92.01,2317.0,86.6376,86.6658,86.4683,86.5059,2317.0
2020-10-22 12:00:00,91.97,91.98,91.79,91.83,3852.0,86.4683,86.4777,86.2991,86.3367,3852.0
2020-10-22 12:10:00,91.77,91.91,91.74,91.9,3266.0,86.2803,86.4119,86.2521,86.4025,3266.0
2020-10-22 12:20:00,91.87,91.96,91.87,91.96,1978.0,86.3743,86.4589,86.3743,86.4589,1978.0
2020-10-22 12:30:00,91.94,91.94,91.83,91.9,2850.0,86.4401,86.4401,86.3367,86.4025,2850.0
2020-10-22 12:40:00,91.86,92.07,91.86,92.07,3391.0,86.3649,86.5624,86.3649,86.5624,3391.0
2020-10-22 12:50:00,92.09,92.09,91.93,91.96,2226.0,86.5812,86.5812,86.4307,86.4589,2226.0
2020-10-22 13:00:00,91.92,91.95,91.89,91.95,3832.0,86.4213,86.4495,86.3931,86.4495,3832.0
2020-10-22 13:10:00,91.95,92.18,91.94,92.06,2899.0,86.4495,86.6658,86.4401,86.5529,2899.0
2020-10-22 13:20:00,92.03,92.05,91.98,92.02,4353.0,86.5247,86.5435,86.4777,86.5153,4353.0
2020-10-22 13:30:00,91.98,92.06,91.87,91.9,2416.0,86.4777,86.5529,86.3743,86.4025,2416.0
2020-10-22 13:40:00,91.87,91.94,91.8,91.87,3705.0,86.3743,86.4401,86.3085,86.3743,3705.0
2020-10-22 13:50:00,91.87,91.97,91.87,91.93,2205.0,86.3743,86.4683,86.3743,86.4307,2205.0
2020-10-22 14:00:00,91.95,92.11,91.94,91.97,2689.0,86.4495,86.6,86.4401,86.4683,2689.0
2020-10-22 14:10:00,92.0,92.08,91.93,92.05,5908.0,86.4965,86.5718,86.4307,86.5435,5908.0
2020-10-22 14:20:00,92.02,92.07,92.0,92.0,3419.0,86.5153,86.5624,86.4965,86.4965,3419.0
2020-10-22 14:30:00,92.02,92.04,91.94,91.96,6149.0,86.5153,86.5341,86.4401,86.4589,6149.0
2020-10-22 14:40:00,91.98,92.04,91.95,92.0,9232.0,86.4777,86.5341,86.4495,86.4965,9232.0
2020-10-22 14:50:00,92.01,92.14,92.01,92.03,7788.0,86.5059,86.6282,86.5059,86.5247,7788.0
2020-10-22 15:00:00,92.02,92.1,91.99,92.03,14031.0,86.5153,86.5906,86.4871,86.5247,14031.0
2020-10-22 15:10:00,92.05,92.12,92.03,92.06,8851.0,86.5435,86.6094,86.5247,86.5529,8851.0
2020-10-22 15:20:00,92.04,92.06,91.98,92.03,6771.0,86.5341,86.5529,86.4777,86.5247,6771.0
2020-10-22 15:30:00,92.03,92.12,92.03,92.05,9592.0,86.5247,86.6094,86.5247,86.5435,9592.0
2020-10-22 15:40:00,92.05,92.07,91.93,92.04,21762.0,86.5435,86.5624,86.4307,86.5341,21762.0
2020-10-22 15:50:00,91.99,92.05,91.75,91.77,61790.0,86.4871,86.5435,86.2615,86.2803,61790.0
2020-10-23 09:30:00,92.18,92.49,91.89,92.1,10336.0,86.6658,86.9572,86.3931,86.5906,10336.0
2020-10-23 09:40:00,92.22,92.42,92.12,92.35,5775.0,86.7034,86.8914,86.6094,86.8256,5775.0
2020-10-23 09:50:00,92.29,92.39,92.17,92.29,2980.0,86.7692,86.8632,86.6564,86.7692,2980.0
2020-10-23 10:00:00,92.41,92.48,92.14,92.18,4915.0,86.882,86.9478,86.6282,86.6658,4915.0
2020-10-23 10:10:00,92.18,92.3,91.98,92.04,8068.0,86.6658,86.7786,86.4777,86.5341,8068.0
2020-10-23 10:20:00,92.05,92.17,92.0,92.08,4136.0,86.5435,86.6564,86.4965,86.5718,4136.0
2020-10-23 10:30:00,92.07,92.12,92.03,92.08,4854.0,86.5624,86.6094,86.5247,86.5718,4854.0
2020-10-23 10:40:00,91.99,92.05,91.91,92.0,3413.0,86.4871,86.5435,86.4119,86.4965,3413.0
2020-10-23 10:50:00,92.0,92.1,91.91,91.95,4951.0,86.4965,86.5906,86.4119,86.4495,4951.0
2020-10-23 11:00:00,91.91,92.0,91.88,91.93,6626.0,86.4119,86.4965,86.3837,86.4307,6626.0
2020-10-23 11:10:00,91.93,92.02,91.91,91.99,2988.0,86.4307,86.5153,86.4119,86.4871,2988.0
2020-10-23 11:20:00,92.03,92.03,91.82,91.87,3773.0,86.5247,86.5247,86.3273,86.3743,3773.0
2020-10-23 11:30:00,91.84,92.0,91.84,91.99,3603.0,86.3461,86.4965,86.3461,86.4871,3603.0
2020-10-23 11:40:00,91.99,92.03,91.91,91.95,4146.0,86.4871,86.5247,86.4119,86.4495,4146.0
2020-10-23 11:50:00,91.98,91.98,91.91,91.97,1965.0,86.4777,86.4777,86.4119,86.4683,1965.0
2020-10-23 12:00:00,91.97,92.12,91.94,92.03,2815.0,86.4683,86.6094,86.4401,86.5247,2815.0
2020-10-23 12:10:00,92.01,92.25,91.91,92.22,13363.0,86.5059,86.7316,86.4119,86.7034,13363.0
2020-10-23 12:20:00,92.17,92.18,92.06,92.18,3459.0,86.6564,86.6658,86.5529,86.6658,3459.0
2020-10-23 12:30:00,92.16,92.23,92.13,92.23,2964.0,86.647,86.7128,86.6188,86.7128,2964.0
2020-10-23 12:40:00,92.27,92.29,92.15,92.15,4029.0,86.7504,86.7692,86.6376,86.6376,4029.0
2020-10-23 12:50:00,92.17,92.19,92.04,92.06,4546.0,86.6564,86.6752,86.5341,86.5529,4546.0
2020-10-23 13:00:00,92.06,92.2,92.06,92.17,2247.0,86.5529,86.6846,86.5529,86.6564,2247.0
2020-10-23 13:10:00,92.15,92.16,92.08,92.14,4001.0,86.6376,86.647,86.5718,86.6282,4001.0
2020-10-23 13:20:00,92.18,92.3,92.18,92.3,2473.0,86.6658,86.7786,86.6658,86.7786,2473.0
2020-10-23 13:30:00,92.3,92.41,92.26,92.3,4051.0,86.7786,86.882,86.741,86.7786,4051.0
2020-10-23 13:40:00,92.26,92.31,92.23,92.25,5238.0,86.741,86.788,86.7128,86.7316,5238.0
2020-10-23 13:50:00,92.26,92.38,92.26,92.38,3968.0,86.741,86.8538,86.741,86.8538,3968.0
2020-10-23 14:00:00,92.41,92.54,92.33,92.54,6839.0,86.882,87.0042,86.8068,87.0042,6839.0
2020-10-23 14:10:00,92.49,92.58,92.46,92.52,6045.0,86.9572,87.0418,86.929,86.9854,6045.0
2020-10-23 14:20:00,92.53,92.63,92.51,92.55,3716.0,86.9948,87.0889,86.976,87.0136,3716.0
2020-10-23 14:30:00,92.57,92.65,92.57,92.65,7161.0,87.0324,87.1077,87.0324,87.1077,7161.0
2020-10-23 14:40:00,92.65,92.73,92.63,92.69,5837.0,87.1077,87.1829,87.0889,87.1453,5837.0
2020-10-23 14:50:00,92.72,92.72,92.63,92.68,4424.0,87.1735,87.1735,87.0889,87.1359,4424.0
2020-10-23 15:00:00,92.65,92.75,92.64,92.7,6261.0,87.1077,87.2017,87.0983,87.1547,6261.0
2020-10-23 15:10:00,92.7,92.9,92.7,92.89,21739.0,87.1547,87.3427,87.1547,87.3333,21739.0
2020-10-23 15:20:00,92.9,92.9,92.75,92.77,13686.0,87.3427,87.3427,87.2017,87.2205,13686.0
2020-10-23 15:30:00,92.77,92.8,92.73,92.75,14852.0,87.2205,87.2487,87.1829,87.2017,14852.0
2020-10-23 15:40:00,92.76,92.84,92.71,92.84,15208.0,87.2111,87.2863,87.1641,87.2863,15208.0
2020-10-23 15:50:00,92.84,93.13,92.75,92.9,149236.0,87.2863,87.5589,87.2017,87.3427,149236.0
2020-10-26 09:30:00,92.26,92.77,92.09,92.61,29275.0,86.741,87.2205,86.5812,87.07,29275.0
2020-10-26 09:40:00,92.61,92.67,92.24,92.24,21982.0,87.07,87.1265,86.7222,86.7222,21982.0
2020-10-26 09:50:00,92.15,92.15,91.97,92.0,12568.0,86.6376,86.6376,86.4683,86.4965,12568.0
2020-10-26 10:00:00,92.0,92.04,91.85,91.97,11089.0,86.4965,86.5341,86.3555,86.4683,11089.0
2020-10-26 10:10:00,91.97,92.01,91.67,91.73,6241.0,86.4683,86.5059,86.1863,86.2427,6241.0
2020-10-26 10:20:00,91.77,91.77,91.41,91.43,4856.0,86.2803,86.2803,85.9418,85.9606,4856.0
2020-10-26 10:30:00,91.38,91.43,91.17,91.23,6561.0,85.9136,85.9606,85.7162,85.7726,6561.0
2020-10-26 10:40:00,91.28,91.28,90.89,90.97,26149.0,85.8196,85.8196,85.4529,85.5282,26149.0
2020-10-26 10:50:00,90.98,91.27,90.87,91.27,16023.0,85.5376,85.8102,85.4341,85.8102,16023.0
2020-10-26 11:00:00,91.22,91.27,90.92,90.95,4264.0,85.7632,85.8102,85.4811,85.5093,4264.0
2020-10-26 11:10:00,90.95,91.09,90.75,90.76,4530.0,85.5093,85.641,85.3213,85.3307,4530.0
2020-10-26 11:20:00,90.75,90.99,90.73,90.94,5701.0,85.3213,85.547,85.3025,85.4999,5701.0
2020-10-26 11:30:00,90.9,91.21,90.86,91.21,4145.0,85.4623,85.7538,85.4247,85.7538,4145.0
2020-10-26 11:40:00,91.16,91.33,91.16,91.31,3030.0,85.7068,85.8666,85.7068,85.8478,3030.0
2020-10-26 11:50:00,91.3,91.31,91.13,91.13,6164.0,85.8384,85.8478,85.6786,85.6786,6164.0
2020-10-26 12:00:00,91.13,91.17,91.08,91.17,8003.0,85.6786,85.7162,85.6316,85.7162,8003.0
2020-10-26 12:10:00,91.17,91.17,90.99,91.01,6764.0,85.7162,85.7162,85.547,85.5658,6764.0
2020-10-26 12:20:00,90.99,91.05,90.93,91.0,4718.0,85.547,85.6034,85.4905,85.5564,4718.0
2020-10-26 12:30:00,90.95,90.99,90.78,90.79,3243.0,85.5093,85.547,85.3495,85.3589,3243.0
2020-10-26 12:40:00,90.76,90.78,90.7,90.76,3940.0,85.3307,85.3495,85.2743,85.3307,3940.0
2020-10-26 12:50:00,90.72,90.86,90.72,90.74,3428.0,85.2931,85.4247,85.2931,85.3119,3428.0
2020-10-26 13:00:00,90.72,90.78,90.66,90.78,5802.0,85.2931,85.3495,85.2367,85.3495,5802.0
2020-10-26 13:10:00,90.81,90.81,90.59,90.59,3680.0,85.3777,85.3777,85.1709,85.1709,3680.0
2020-10-26 13:20:00,90.59,90.62,90.44,90.57,6405.0,85.1709,85.1991,85.0299,85.1521,6405.0
2020-10-26 13:30:00,90.56,90.61,90.46,90.61,3694.0,85.1427,85.1897,85.0487,85.1897,3694.0
2020-10-26 13:40:00,90.62,90.62,90.45,90.56,7763.0,85.1991,85.1991,85.0393,85.1427,7763.0
2020-10-26 13:50:00,90.54,90.62,90.52,90.52,8666.0,85.1239,85.1991,85.1051,85.1051,8666.0
2020-10-26 14:00:00,90.5,90.81,90.44,90.8,9457.0,85.0863,85.3777,85.0299,85.3683,9457.0
2020-10-26 14:10:00,90.81,90.82,90.67,90.67,6962.0,85.3777,85.3871,85.2461,85.2461,6962.0
2020-10-26 14:20:00,90.68,90.69,90.56,90.67,16246.0,85.2555,85.2649,85.1427,85.2461,16246.0
2020-10-26 14:30:00,90.65,90.74,90.5,90.51,12368.0,85.2273,85.3119,85.0863,85.0957,12368.0
2020-10-26 14:40:00,90.48,90.67,90.46,90.46,14182.0,85.0675,85.2461,85.0487,85.0487,14182.0
2020-10-26 14:50:00,90.51,90.56,90.49,90.49,14859.0,85.0957,85.1427,85.0769,85.0769,14859.0
2020-10-26 15:00:00,90.49,90.54,90.45,90.53,10751.0,85.0769,85.1239,85.0393,85.1145,10751.0
2020-10-26 15:10:00,90.54,90.55,90.42,90.5,9790.0,85.1239,85.1333,85.0111,85.0863,9790.0
2020-10-26 15:20:00,90.5,90.59,90.48,90.53,15051.0,85.0863,85.1709,85.0675,85.1145,15051.0
2020-10-26 15:30:00,90.51,90.66,90.42,90.44,15213.0,85.0957,85.2367,85.0111,85.0299,15213.0
2020-10-26 15:40:00,90.44,90.52,90.36,90.38,22004.0,85.0299,85.1051,84.9546,84.9734,22004.0
2020-10-26 15:50:00,90.39,90.89,90.37,90.86,64331.0,84.9828,85.4529,84.964,85.4247,64331.0
2020-10-27 09:30:00,90.8,90.84,90.26,90.26,10745.0,85.3683,85.4059,84.8606,84.8606,10745.0
2020-10-27 09:40:00,90.26,90.38,90.07,90.2,9604.0,84.8606,84.9734,84.682,84.8042,9604.0
2020-10-27 09:50:00,90.17,90.37,90.0,90.37,11391.0,84.776,84.964,84.6162,84.964,11391.0
2020-10-27 10:00:00,90.38,90.7,90.25,90.64,11331.0,84.9734,85.2743,84.8512,85.2179,11331.0
2020-10-27 10:10:00,90.67,90.86,90.55,90.82,14678.0,85.2461,85.4247,85.1333,85.3871,14678.0
2020-10-27 10:20:00,90.75,90.79,90.29,90.41,7655.0,85.3213,85.3589,84.8888,85.0017,7655.0
2020-10-27 10:30:00,90.41,90.44,90.29,90.43,8468.0,85.0017,85.0299,84.8888,85.0205,8468.0
2020-10-27 10:40:00,90.35,90.4,90.19,90.35,6589.0,84.9452,84.9923,84.7948,84.9452,6589.0
2020-10-27 10:50:00,90.37,90.41,90.15,90.18,8879.0,84.964,85.0017,84.7572,84.7854,8879.0
2020-10-27 11:00:00,90.18,90.28,90.14,90.24,9113.0,84.7854,84.8794,84.7478,84.8418,9113.0
2020-10-27 11:10:00,90.25,90.26,90.01,90.01,6177.0,84.8512,84.8606,84.6256,84.6256,6177.0
2020-10-27 11:20:00,90.03,90.16,89.91,89.93,23065.0,84.6444,84.7666,84.5316,84.5504,23065.0
2020-10-27 11:30:00,89.95,89.97,89.75,89.83,8914.0,84.5692,84.588,84.3811,84.4563,8914.0
2020-10-27 11:40:00,89.79,89.99,89.77,89.9,6855.0,84.4187,84.6068,84.3999,84.5222,6855.0
2020-10-27 11:50:00,89.93,90.17,89.93,90.16,4378.0,84.5504,84.776,84.5504,84.7666,4378.0
2020-10-27 12:00:00,90.19,90.37,90.12,90.25,6589.0,84.7948,84.964,84.729,84.8512,6589.0
2020-10-27 12:10:00,90.27,90.38,90.25,90.35,6316.0,84.87,84.9734,84.8512,84.9452,6316.0
2020-10-27 12:20:00,90.43,90.51,90.38,90.38,7762.0,85.0205,85.0957,84.9734,84.9734,7762.0
2020-10-27 12:30:00,90.37,90.37,90.19,90.25,4787.0,84.964,84.964,84.7948,84.8512,4787.0
2020-10-27 12:40:00,90.28,90.33,90.2,90.27,5054.0,84.8794,84.9264,84.8042,84.87,5054.0
2020-10-27 12:50:00,90.3,90.3,90.16,90.22,4939.0,84.8982,84.8982,84.7666,84.823,4939.0
2020-10-27 13:00:00,90.21,90.3,90.14,90.21,4550.0,84.8136,84.8982,84.7478,84.8136,4550.0
2020-10-27 13:10:00,90.26,90.29,90.2,90.27,6937.0,84.8606,84.8888,84.8042,84.87,6937.0
2020-10-27 13:20:00,90.27,90.34,90.13,90.28,18134.0,84.87,84.9358,84.7384,84.8794,18134.0
2020-10-27 13:30:00,90.28,90.64,90.28,90.46,8920.0,84.8794,85.2179,84.8794,85.0487,8920.0
2020-10-27 13:40:00,90.44,90.51,90.42,90.51,5226.0,85.0299,85.0957,85.0111,85.0957,5226.0
2020-10-27 13:50:00,90.52,90.57,90.43,90.44,6136.0,85.1051,85.1521,85.0205,85.0299,6136.0
2020-10-27 14:00:00,90.43,90.5,90.39,90.47,7286.0,85.0205,85.0863,84.9828,85.0581,7286.0
2020-10-27 14:10:00,90.48,90.59,90.25,90.25,7495.0,85.0675,85.1709,84.8512,84.8512,7495.0
2020-10-27 14:20:00,90.24,90.29,90.21,90.24,8197.0,84.8418,84.8888,84.8136,84.8418,8197.0
2020-10-27 14:30:00,90.26,90.32,90.2,90.25,7990.0,84.8606,84.917,84.8042,84.8512,7990.0
2020-10-27 14:40:00,90.23,90.3,90.11,90.18,10296.0,84.8324,84.8982,84.7196,84.7854,10296.0
2020-10-27 14:50:00,90.18,90.18,90.06,90.06,8004.0,84.7854,84.7854,84.6726,84.6726,8004.0
2020-10-27 15:00:00,90.05,90.07,89.84,89.84,5852.0,84.6632,84.682,84.4658,84.4658,5852.0
2020-10-27 15:10:00,89.88,89.96,89.83,89.88,9917.0,84.5034,84.5786,84.4563,84.5034,9917.0
2020-10-27 15:20:00,89.9,90.0,89.88,89.95,15621.0,84.5222,84.6162,84.5034,84.5692,15621.0
2020-10-27 15:30:00,89.93,89.95,89.74,89.77,20739.0,84.5504,84.5692,84.3717,84.3999,20739.0
2020-10-27 15:40:00,89.77,89.81,89.53,89.58,45255.0,84.3999,84.4375,84.1743,84.2213,45255.0
2020-10-27 15:50:00,89.57,89.63,89.39,89.42,122207.0,84.2119,84.2683,84.0427,84.0709,122207.0
2020-10-28 09:30:00,88.27,88.65,88.02,88.45,17380.0,82.9897,83.3469,82.7546,83.1589,17380.0
2020-10-28 09:40:00,88.5,88.65,88.41,88.41,11961.0,83.2059,83.3469,83.1213,83.1213,11961.0
2020-10-28 09:50:00,88.39,88.53,88.23,88.32,9025.0,83.1025,83.2341,82.9521,83.0367,9025.0
2020-10-28 10:00:00,88.3,88.3,88.02,88.08,6554.0,83.0179,83.0179,82.7546,82.811,6554.0
2020-10-28 10:10:00,88.07,88.07,87.68,87.73,13463.0,82.8016,82.8016,82.435,82.482,13463.0
2020-10-28 10:20:00,87.68,87.68,87.19,87.52,17721.0,82.435,82.435,81.9743,82.2845,17721.0
2020-10-28 10:30:00,87.48,87.64,87.42,87.42,6292.0,82.2469,82.3974,82.1905,82.1905,6292.0
2020-10-28 10:40:00,87.37,87.66,87.19,87.19,13137.0,82.1435,82.4162,81.9743,81.9743,13137.0
2020-10-28 10:50:00,87.2,87.55,87.15,87.53,19444.0,81.9837,82.3127,81.9367,82.2939,19444.0
2020-10-28 11:00:00,87.49,87.66,87.27,87.53,8071.0,82.2563,82.4162,82.0495,82.2939,8071.0
2020-10-28 11:10:00,87.53,87.68,87.5,87.53,13629.0,82.2939,82.435,82.2657,82.2939,13629.0
2020-10-28 11:20:00,87.54,87.59,87.05,87.1,21062.0,82.3033,82.3503,81.8426,81.8897,21062.0
2020-10-28 11:30:00,87.09,87.4,86.96,87.36,26706.0,81.8803,82.1717,81.758,82.1341,26706.0
2020-10-28 11:40:00,87.35,87.55,87.29,87.48,6969.0,82.1247,82.3127,82.0683,82.2469,6969.0
2020-10-28 11:50:00,87.48,87.61,87.4,87.41,23616.0,82.2469,82.3691,82.1717,82.1811,23616.0
2020-10-28 12:00:00,87.41,87.52,87.39,87.42,9916.0,82.1811,82.2845,82.1623,82.1905,9916.0
2020-10-28 12:10:00,87.42,87.5,87.39,87.43,10424.0,82.1905,82.2657,82.1623,82.1999,10424.0
2020-10-28 12:20:00,87.45,87.47,87.17,87.18,11170.0,82.2187,82.2375,81.9555,81.9649,11170.0
2020-10-28 12:30:00,87.18,87.22,86.88,86.88,12175.0,81.9649,82.0025,81.6828,81.6828,12175.0
2020-10-28 12:40:00,86.89,86.91,86.76,86.8,9653.0,81.6922,81.711,81.57,81.6076,9653.0
2020-10-28 12:50:00,86.82,86.83,86.65,86.74,11676.0,81.6264,81.6358,81.4666,81.5512,11676.0
2020-10-28 13:00:00,86.7,86.72,86.46,86.48,9473.0,81.5136,81.5324,81.2879,81.3067,9473.0
2020-10-28 13:10:00,86.48,86.49,86.28,86.42,15266.0,81.3067,81.3161,81.1187,81.2503,15266.0
2020-10-28 13:20:00,86.41,86.55,86.3,86.54,13907.0,81.2409,81.3726,81.1375,81.3632,13907.0
2020-10-28 13:30:00,86.44,86.6,86.43,86.5,6913.0,81.2691,81.4196,81.2597,81.3255,6913.0
2020-10-28 13:40:00,86.51,86.58,86.41,86.55,12556.0,81.335,81.4008,81.2409,81.3726,12556.0
2020-10-28 13:50:00,86.5,86.66,86.42,86.64,93914.0,81.3255,81.476,81.2503,81.4572,93914.0
2020-10-28 14:00:00,86.65,86.68,86.49,86.62,32771.0,81.4666,81.4948,81.3161,81.4384,32771.0
2020-10-28 14:10:00,86.63,86.66,86.3,86.34,14120.0,81.4478,81.476,81.1375,81.1751,14120.0
2020-10-28 14:20:00,86.31,86.72,86.31,86.66,15081.0,81.1469,81.5324,81.1469,81.476,15081.0
2020-10-28 14:30:00,86.69,86.82,86.62,86.71,21374.0,81.5042,81.6264,81.4384,81.523,21374.0
2020-10-28 14:40:00,86.73,86.94,86.72,86.85,18627.0,81.5418,81.7392,81.5324,81.6546,18627.0
2020-10-28 14:50:00,86.87,87.0,86.73,86.95,24395.0,81.6734,81.7956,81.5418,81.7486,24395.0
2020-10-28 15:00:00,86.94,86.94,86.76,86.85,17920.0,81.7392,81.7392,81.57,81.6546,17920.0
2020-10-28 15:10:00,86.83,86.84,86.67,86.73,16589.0,81.6358,81.6452,81.4854,81.5418,16589.0
2020-10-28 15:20:00,86.73,87.08,86.64,86.97,18948.0,81.5418,81.8709,81.4572,81.7674,18948.0
2020-10-28 15:30:00,87.02,87.17,86.88,86.9,23609.0,81.8144,81.9555,81.6828,81.7016,23609.0
2020-10-28 15:40:00,86.9,87.0,86.73,86.81,33820.0,81.7016,81.7956,81.5418,81.617,33820.0
2020-10-28 15:50:00,86.81,86.81,86.55,86.71,88155.0,81.617,81.617,81.3726,81.523,88155.0
2020-10-29 09:30:00,86.75,87.12,86.3,86.5,36134.0,81.5606,81.9085,81.1375,81.3255,36134.0
2020-10-29 09:40:00,86.41,87.04,86.18,86.91,49595.0,81.2409,81.8332,81.0247,81.711,49595.0
2020-10-29 09:50:00,86.91,87.54,86.85,87.44,42248.0,81.711,82.3033,81.6546,82.2093,42248.0
2020-10-29 10:00:00,87.48,87.64,87.29,87.35,28456.0,82.2469,82.3974,82.0683,82.1247,28456.0
2020-10-29 10:10:00,87.34,87.75,87.23,87.75,23668.0,82.1153,82.5008,82.0119,82.5008,23668.0
2020-10-29 10:20:00,87.75,87.84,87.55,87.74,25013.0,82.5008,82.5854,82.3127,82.4914,25013.0
2020-10-29 10:30:00,87.78,87.86,87.65,87.86,10251.0,82.529,82.6042,82.4068,82.6042,10251.0
2020-10-29 10:40:00,87.87,88.05,87.83,87.92,48317.0,82.6136,82.7828,82.576,82.6606,48317.0
2020-10-29 10:50:00,87.92,88.01,87.82,87.91,22241.0,82.6606,82.7452,82.5666,82.6512,22241.0
2020-10-29 11:00:00,87.91,87.93,87.58,87.63,13909.0,82.6512,82.67,82.3409,82.388,13909.0
2020-10-29 11:10:00,87.6,87.75,87.6,87.64,23852.0,82.3597,82.5008,82.3597,82.3974,23852.0
2020-10-29 11:20:00,87.6,87.62,87.21,87.21,8650.0,82.3597,82.3786,81.9931,81.9931,8650.0
2020-10-29 11:30:00,87.22,87.48,87.2,87.48,66283.0,82.0025,82.2469,81.9837,82.2469,66283.0
2020-10-29 11:40:00,87.46,87.46,87.1,87.2,8606.0,82.2281,82.2281,81.8897,81.9837,8606.0
2020-10-29 11:50:00,87.17,87.41,87.1,87.23,14105.0,81.9555,82.1811,81.8897,82.0119,14105.0
2020-10-29 12:00:00,87.27,87.32,87.13,87.19,10526.0,82.0495,82.0965,81.9179,81.9743,10526.0
2020-10-29 12:10:00,87.18,87.38,87.16,87.38,6711.0,81.9649,82.1529,81.9461,82.1529,6711.0
2020-10-29 12:20:00,87.37,87.38,87.27,87.33,6625.0,82.1435,82.1529,82.0495,82.1059,6625.0
2020-10-29 12:30:00,87.35,87.56,87.34,87.51,8230.0,82.1247,82.3221,82.1153,82.2751,8230.0
2020-10-29 12:40:00,87.48,87.52,87.42,87.42,4658.0,82.2469,82.2845,82.1905,82.1905,4658.0
2020-10-29 12:50:00,87.44,87.48,87.35,87.39,5979.0,82.2093,82.2469,82.1247,82.1623,5979.0
2020-10-29 13:00:00,87.41,87.43,87.29,87.3,7752.0,82.1811,82.1999,82.0683,82.0777,7752.0
2020-10-29 13:10:00,87.33,87.46,87.33,87.39,7042.0,82.1059,82.2281,82.1059,82.1623,7042.0
2020-10-29 13:20:00,87.41,87.66,87.41,87.66,6341.0,82.1811,82.4162,82.1811,82.4162,6341.0
2020-10-29 13:30:00,87.69,87.76,87.66,87.68,8658.0,82.4444,82.5102,82.4162,82.435,8658.0
2020-10-29 13:40:00,87.69,87.96,87.69,87.93,7135.0,82.4444,82.6982,82.4444,82.67,7135.0
2020-10-29 13:50:00,87.95,88.08,87.84,88.0,34776.0,82.6888,82.811,82.5854,82.7358,34776.0
2020-10-29 14:00:00,88.03,88.24,88.03,88.23,22187.0,82.764,82.9615,82.764,82.9521,22187.0
2020-10-29 14:10:00,88.26,88.32,88.06,88.23,14746.0,82.9803,83.0367,82.7922,82.9521,14746.0
2020-10-29 14:20:00,88.21,88.32,88.11,88.2,10448.0,82.9333,83.0367,82.8392,82.9239,10448.0
2020-10-29 14:30:00,88.16,88.24,88.0,88.08,13931.0,82.8862,82.9615,82.7358,82.811,13931.0
2020-10-29 14:40:00,88.09,88.11,87.72,87.76,8253.0,82.8204,82.8392,82.4726,82.5102,8253.0
2020-10-29 14:50:00,87.77,87.99,87.77,87.88,9319.0,82.5196,82.7264,82.5196,82.623,9319.0
2020-10-29 15:00:00,87.91,87.91,87.72,87.72,13321.0,82.6512,82.6512,82.4726,82.4726,13321.0
2020-10-29 15:10:00,87.74,87.75,87.57,87.74,49880.0,82.4914,82.5008,82.3315,82.4914,49880.0
2020-10-29 15:20:00,87.74,87.85,87.68,87.82,16367.0,82.4914,82.5948,82.435,82.5666,16367.0
2020-10-29 15:30:00,87.82,87.86,87.72,87.8,24124.0,82.5666,82.6042,82.4726,82.5478,24124.0
2020-10-29 15:40:00,87.8,87.93,87.73,87.88,21396.0,82.5478,82.67,82.482,82.623,21396.0
2020-10-29 15:50:00,87.89,87.9,87.4,87.4,82055.0,82.6324,82.6418,82.1717,82.1717,82055.0
2020-10-30 09:30:00,87.2,87.94,87.07,87.94,16409.0,81.9837,82.6794,81.8615,82.6794,16409.0
2020-10-30 09:40:00,87.95,88.41,87.84,88.34,18728.0,82.6888,83.1213,82.5854,83.0555,18728.0
2020-10-30 09:50:00,88.34,88.55,88.04,88.47,16609.0,83.0555,83.2529,82.7734,83.1777,16609.0
2020-10-30 10:00:00,88.47,88.53,88.1,88.44,20081.0,83.1777,83.2341,82.8298,83.1495,20081.0
2020-10-30 10:10:00,88.42,88.54,88.28,88.52,21100.0,83.1307,83.2435,82.9991,83.2247,21100.0
2020-10-30 10:20:00,88.48,88.52,87.8,87.84,12730.0,83.1871,83.2247,82.5478,82.5854,12730.0
2020-10-30 10:30:00,87.89,87.97,87.45,87.64,13394.0,82.6324,82.7076,82.2187,82.3974,13394.0
2020-10-30 10:40:00,87.57,87.57,87.11,87.28,17831.0,82.3315,82.3315,81.8991,82.0589,17831.0
2020-10-30 10:50:00,87.22,87.51,87.1,87.19,16692.0,82.0025,82.2751,81.8897,81.9743,16692.0
2020-10-30 11:00:00,87.26,87.64,87.22,87.37,17147.0,82.0401,82.3974,82.0025,82.1435,17147.0
2020-10-30 11:10:00,87.37,87.75,87.37,87.66,20623.0,82.1435,82.5008,82.1435,82.4162,20623.0
2020-10-30 11:20:00,87.67,87.97,87.54,87.84,16640.0,82.4256,82.7076,82.3033,82.5854,16640.0
2020-10-30 11:30:00,87.84,87.89,87.67,87.89,11202.0,82.5854,82.6324,82.4256,82.6324,11202.0
2020-10-30 11:40:00,87.9,88.01,87.63,87.99,9946.0,82.6418,82.7452,82.388,82.7264,9946.0
2020-10-30 11:50:00,88.07,88.16,87.95,88.13,12780.0,82.8016,82.8862,82.6888,82.858,12780.0
2020-10-30 12:00:00,88.09,88.37,88.03,88.34,10009.0,82.8204,83.0837,82.764,83.0555,10009.0
2020-10-30 12:10:00,88.29,88.48,88.17,88.48,16485.0,83.0085,83.1871,82.8956,83.1871,16485.0
2020-10-30 12:20:00,88.41,88.55,88.31,88.42,16137.0,83.1213,83.2529,83.0273,83.1307,16137.0
2020-10-30 12:30:00,88.46,88.48,87.94,87.95,13400.0,83.1683,83.1871,82.6794,82.6888,13400.0
2020-10-30 12:40:00,87.96,88.26,87.92,88.24,9725.0,82.6982,82.9803,82.6606,82.9615,9725.0
2020-10-30 12:50:00,88.21,88.21,87.98,87.98,8728.0,82.9333,82.9333,82.717,82.717,8728.0
2020-10-30 13:00:00,87.95,88.22,87.81,87.82,10320.0,82.6888,82.9427,82.5572,82.5666,10320.0
2020-10-30 13:10:00,87.8,88.01,87.78,87.94,11520.0,82.5478,82.7452,82.529,82.6794,11520.0
2020-10-30 13:20:00,87.89,88.12,87.84,88.09,10380.0,82.6324,82.8486,82.5854,82.8204,10380.0
2020-10-30 13:30:00,88.03,88.11,87.77,87.91,15946.0,82.764,82.8392,82.5196,82.6512,15946.0
2020-10-30 13:40:00,87.91,88.07,87.87,87.93,8815.0,82.6512,82.8016,82.6136,82.67,8815.0
2020-10-30 13:50:00,87.98,88.02,87.81,87.9,15595.0,82.717,82.7546,82.5572,82.6418,15595.0
2020-10-30 14:00:00,87.85,88.16,87.82,88.02,13034.0,82.5948,82.8862,82.5666,82.7546,13034.0
2020-10-30 14:10:00,88.05,88.06,87.85,87.92,10867.0,82.7828,82.7922,82.5948,82.6606,10867.0
2020-10-30 14:20:00,87.94,88.0,87.62,87.65,12588.0,82.6794,82.7358,82.3786,82.4068,12588.0
2020-10-30 14:30:00,87.63,87.74,87.52,87.71,16165.0,82.388,82.4914,82.2845,82.4632,16165.0
2020-10-30 14:40:00,87.68,87.74,87.44,87.74,19191.0,82.435,82.4914,82.2093,82.4914,19191.0
2020-10-30 14:50:00,87.69,87.88,87.59,87.69,14743.0,82.4444,82.623,82.3503,82.4444,14743.0
2020-10-30 15:00:00,87.68,87.75,87.54,87.59,17096.0,82.435,82.5008,82.3033,82.3503,17096.0
2020-10-30 15:10:00,87.63,87.92,87.61,87.77,31183.0,82.388,82.6606,82.3691,82.5196,31183.0
2020-10-30 15:20:00,87.77,87.88,87.75,87.76,25125.0,82.5196,82.623,82.5008,82.5102,25125.0
2020-10-30 15:30:00,87.75,87.83,87.59,87.83,38164.0,82.5008,82.576,82.3503,82.576,38164.0
2020-10-30 15:40:00,87.87,88.1,87.75,87.92,62883.0,82.6136,82.8298,82.5008,82.6606,62883.0
2020-10-30 15:50:00,87.95,88.33,87.86,88.24,191859.0,82.6888,83.0461,82.6042,82.9615,191859.0
2020-11-02 09:30:00,88.99,89.68,88.88,89.06,17280.0,83.6666,84.3153,83.5632,83.7324,17280.0
2020-11-02 09:40:00,89.03,89.85,88.92,89.85,14054.0,83.7042,84.4752,83.6008,84.4752,14054.0
2020-11-02 09:50:00,89.68,90.18,89.54,90.18,16555.0,84.3153,84.7854,84.1837,84.7854,16555.0
2020-11-02 10:00:00,90.18,90.43,90.1,90.21,22532.0,84.7854,85.0205,84.7102,84.8136,22532.0
2020-11-02 10:10:00,90.2,90.39,90.07,90.28,36849.0,84.8042,84.9828,84.682,84.8794,36849.0
2020-11-02 10:20:00,90.32,90.37,90.14,90.21,18535.0,84.917,84.964,84.7478,84.8136,18535.0
2020-11-02 10:30:00,90.2,90.31,89.95,89.95,18429.0,84.8042,84.9076,84.5692,84.5692,18429.0
2020-11-02 10:40:00,89.93,89.93,89.75,89.84,16679.0,84.5504,84.5504,84.3811,84.4658,16679.0
2020-11-02 10:50:00,89.86,89.92,89.74,89.74,11609.0,84.4846,84.541,84.3717,84.3717,11609.0
2020-11-02 11:00:00,89.75,89.93,89.66,89.82,10851.0,84.3811,84.5504,84.2965,84.4469,10851.0
2020-11-02 11:10:00,89.83,89.83,89.62,89.63,12980.0,84.4563,84.4563,84.2589,84.2683,12980.0
2020-11-02 11:20:00,89.6,89.98,89.53,89.98,15457.0,84.2401,84.5974,84.1743,84.5974,15457.0
2020-11-02 11:30:00,90.0,90.01,89.91,90.01,13706.0,84.6162,84.6256,84.5316,84.6256,13706.0
2020-11-02 11:40:00,90.02,90.27,90.02,90.18,14486.0,84.635,84.87,84.635,84.7854,14486.0
2020-11-02 11:50:00,90.22,90.22,90.08,90.14,9620.0,84.823,84.823,84.6914,84.7478,9620.0
2020-11-02 12:00:00,90.15,90.19,90.06,90.07,13093.0,84.7572,84.7948,84.6726,84.682,13093.0
2020-11-02 12:10:00,90.11,90.17,90.02,90.05,11512.0,84.7196,84.776,84.635,84.6632,11512.0
2020-11-02 12:20:00,90.05,90.14,90.0,90.13,10953.0,84.6632,84.7478,84.6162,84.7384,10953.0
2020-11-02 12:30:00,90.11,90.14,89.77,89.78,12310.0,84.7196,84.7478,84.3999,84.4093,12310.0
2020-11-02 12:40:00,89.74,89.74,89.49,89.57,11319.0,84.3717,84.3717,84.1367,84.2119,11319.0
2020-11-02 12:50:00,89.56,89.63,89.51,89.54,12407.0,84.2025,84.2683,84.1555,84.1837,12407.0
2020-11-02 13:00:00,89.52,89.6,89.28,89.4,12125.0,84.1649,84.2401,83.9392,84.0521,12125.0
2020-11-02 13:10:00,89.44,89.44,89.22,89.27,8687.0,84.0897,84.0897,83.8828,83.9298,8687.0
2020-11-02 13:20:00,89.25,89.36,89.19,89.24,8277.0,83.911,84.0145,83.8546,83.9016,8277.0
2020-11-02 13:30:00,89.27,89.44,89.27,89.33,9055.0,83.9298,84.0897,83.9298,83.9863,9055.0
2020-11-02 13:40:00,89.38,89.48,89.36,89.43,11489.0,84.0333,84.1273,84.0145,84.0803,11489.0
2020-11-02 13:50:00,89.42,89.42,89.12,89.2,8451.0,84.0709,84.0709,83.7888,83.864,8451.0
2020-11-02 14:00:00,89.18,89.37,89.15,89.31,7494.0,83.8452,84.0239,83.817,83.9675,7494.0
2020-11-02 14:10:00,89.29,89.35,89.23,89.35,9564.0,83.9487,84.0051,83.8922,84.0051,9564.0
2020-11-02 14:20:00,89.32,89.64,89.3,89.57,10906.0,83.9769,84.2777,83.9581,84.2119,10906.0
2020-11-02 14:30:00,89.6,89.71,89.51,89.63,7882.0,84.2401,84.3435,84.1555,84.2683,7882.0
2020-11-02 14:40:00,89.65,89.83,89.58,89.68,9699.0,84.2871,84.4563,84.2213,84.3153,9699.0
2020-11-02 14:50:00,89.71,89.74,89.52,89.65,11056.0,84.3435,84.3717,84.1649,84.2871,11056.0
2020-11-02 15:00:00,89.63,89.75,89.54,89.54,7111.0,84.2683,84.3811,84.1837,84.1837,7111.0
2020-11-02 15:10:00,89.55,89.75,89.54,89.71,11159.0,84.1931,84.3811,84.1837,84.3435,11159.0
2020-11-02 15:20:00,89.71,89.78,89.65,89.66,13203.0,84.3435,84.4093,84.2871,84.2965,13203.0
2020-11-02 15:30:00,89.69,89.82,89.47,89.5,24731.0,84.3247,84.4469,84.1179,84.1461,24731.0
2020-11-02 15:40:00,89.51,89.61,89.37,89.5,30166.0,84.1555,84.2495,84.0239,84.1461,30166.0
2020-11-02 15:50:00,89.5,89.86,89.4,89.85,97012.0,84.1461,84.4846,84.0521,84.4752,97012.0
2020-11-03 09:30:00,91.23,91.44,90.92,91.27,45383.0,85.7726,85.97,85.4811,85.8102,45383.0
2020-11-03 09:40:00,91.3,91.6,91.2,91.55,24139.0,85.8384,86.1205,85.7444,86.0735,24139.0
2020-11-03 09:50:00,91.6,91.72,91.5,91.65,26171.0,86.1205,86.2333,86.0264,86.1675,26171.0
2020-11-03 10:00:00,91.55,91.95,91.55,91.8,31061.0,86.0735,86.4495,86.0735,86.3085,31061.0
2020-11-03 10:10:00,91.76,91.99,91.56,91.95,23482.0,86.2709,86.4871,86.0829,86.4495,23482.0
2020-11-03 10:20:00,91.94,92.19,91.89,91.98,36426.0,86.4401,86.6752,86.3931,86.4777,36426.0
2020-11-03 10:30:00,91.98,92.04,91.8,91.97,19130.0,86.4777,86.5341,86.3085,86.4683,19130.0
2020-11-03 10:40:00,91.93,91.97,91.76,91.83,17427.0,86.4307,86.4683,86.2709,86.3367,17427.0
2020-11-03 10:50:00,91.84,92.05,91.84,91.99,46945.0,86.3461,86.5435,86.3461,86.4871,46945.0
2020-11-03 11:00:00,92.02,92.16,91.94,92.11,25134.0,86.5153,86.647,86.4401,86.6,25134.0
2020-11-03 11:10:00,92.13,92.31,92.13,92.23,21747.0,86.6188,86.788,86.6188,86.7128,21747.0
2020-11-03 11:20:00,92.19,92.42,92.16,92.4,27111.0,86.6752,86.8914,86.647,86.8726,27111.0
2020-11-03 11:30:00,92.39,92.83,92.38,92.75,58771.0,86.8632,87.2769,86.8538,87.2017,58771.0
2020-11-03 11:40:00,92.74,92.74,92.51,92.57,28570.0,87.1923,87.1923,86.976,87.0324,28570.0
2020-11-03 11:50:00,92.57,92.57,92.36,92.47,52166.0,87.0324,87.0324,86.835,86.9384,52166.0
2020-11-03 12:00:00,92.47,92.51,92.0,92.23,62476.0,86.9384,86.976,86.4965,86.7128,62476.0
2020-11-03 12:10:00,92.22,92.29,92.1,92.11,25955.0,86.7034,86.7692,86.5906,86.6,25955.0
2020-11-03 12:20:00,92.12,92.16,91.85,91.88,17686.0,86.6094,86.647,86.3555,86.3837,17686.0
2020-11-03 12:30:00,91.88,92.19,91.88,91.98,34177.0,86.3837,86.6752,86.3837,86.4777,34177.0
2020-11-03 12:40:00,91.96,92.0,91.73,91.95,30785.0,86.4589,86.4965,86.2427,86.4495,30785.0
2020-11-03 12:50:00,91.94,91.99,91.71,91.75,39909.0,86.4401,86.4871,86.2239,86.2615,39909.0
2020-11-03 13:00:00,91.76,91.92,91.74,91.91,23131.0,86.2709,86.4213,86.2521,86.4119,23131.0
2020-11-03 13:10:00,91.94,92.1,91.91,92.03,14850.0,86.4401,86.5906,86.4119,86.5247,14850.0
2020-11-03 13:20:00,92.03,92.09,91.99,92.03,21286.0,86.5247,86.5812,86.4871,86.5247,21286.0
2020-11-03 13:30:00,92.04,92.13,91.96,92.06,28521.0,86.5341,86.6188,86.4589,86.5529,28521.0
2020-11-03 13:40:00,92.05,92.08,91.93,91.98,17662.0,86.5435,86.5718,86.4307,86.4777,17662.0
2020-11-03 13:50:00,91.96,92.06,91.96,92.0,14157.0,86.4589,86.5529,86.4589,86.4965,14157.0
2020-11-03 14:00:00,92.0,92.17,91.98,92.15,15112.0,86.4965,86.6564,86.4777,86.6376,15112.0
2020-11-03 14:10:00,92.16,92.28,92.09,92.17,13757.0,86.647,86.7598,86.5812,86.6564,13757.0
2020-11-03 14:20:00,92.16,92.19,92.02,92.19,15825.0,86.647,86.6752,86.5153,86.6752,15825.0
2020-11-03 14:30:00,92.2,92.37,92.15,92.23,21410.0,86.6846,86.8444,86.6376,86.7128,21410.0
2020-11-03 14:40:00,92.25,92.35,92.23,92.33,17336.0,86.7316,86.8256,86.7128,86.8068,17336.0
2020-11-03 14:50:00,92.32,92.32,92.16,92.21,15584.0,86.7974,86.7974,86.647,86.694,15584.0
2020-11-03 15:00:00,92.16,92.29,92.02,92.13,26157.0,86.647,86.7692,86.5153,86.6188,26157.0
2020-11-03 15:10:00,92.11,92.27,92.11,92.23,29503.0,86.6,86.7504,86.6,86.7128,29503.0
2020-11-03 15:20:00,92.25,92.39,92.18,92.34,42622.0,86.7316,86.8632,86.6658,86.8162,42622.0
2020-11-03 15:30:00,92.36,92.65,92.34,92.56,42986.0,86.835,87.1077,86.8162,87.023,42986.0
2020-11-03 15:40:00,92.54,92.76,92.53,92.72,66738.0,87.0042,87.2111,86.9948,87.1735,66738.0
2020-11-03 15:50:00,92.69,92.83,92.24,92.38,232586.0,87.1453,87.2769,86.7222,86.8538,232586.0
2020-11-04 09:30:00,92.78,93.84,92.78,93.84,52018.0,87.2299,88.2265,87.2299,88.2265,52018.0
2020-11-04 09:40:00,93.67,94.95,93.61,94.88,43737.0,88.0666,89.2701,88.0102,89.2043,43737.0
2020-11-04 09:50:00,94.77,94.85,94.06,94.3,46441.0,89.1008,89.1761,88.4333,88.659,46441.0
2020-11-04 10:00:00,94.4,95.11,94.29,94.65,39049.0,88.753,89.4205,88.6496,88.988,39049.0
2020-11-04 10:10:00,94.66,95.06,94.56,94.81,21363.0,88.9974,89.3735,88.9034,89.1384,21363.0
2020-11-04 10:20:00,94.77,94.97,94.5,94.5,65928.0,89.1008,89.2889,88.847,88.847,65928.0
2020-11-04 10:30:00,94.43,94.59,94.02,94.12,20976.0,88.7812,88.9316,88.3957,88.4897,20976.0
2020-11-04 10:40:00,94.2,94.25,94.0,94.04,25269.0,88.5649,88.6119,88.3769,88.4145,25269.0
2020-11-04 10:50:00,94.05,94.26,93.86,94.22,32596.0,88.4239,88.6213,88.2453,88.5837,32596.0
2020-11-04 11:00:00,94.25,94.3,94.08,94.21,17186.0,88.6119,88.659,88.4521,88.5743,17186.0
2020-11-04 11:10:00,94.21,94.41,94.07,94.34,32723.0,88.5743,88.7624,88.4427,88.6966,32723.0
2020-11-04 11:20:00,94.33,94.58,94.22,94.58,30312.0,88.6872,88.9222,88.5837,88.9222,30312.0
2020-11-04 11:30:00,94.69,94.91,94.57,94.66,14556.0,89.0256,89.2325,88.9128,88.9974,14556.0
2020-11-04 11:40:00,94.66,94.66,94.25,94.32,9107.0,88.9974,88.9974,88.6119,88.6778,9107.0
2020-11-04 11:50:00,94.34,95.1,94.33,95.05,23485.0,88.6966,89.4111,88.6872,89.3641,23485.0
2020-11-04 12:00:00,95.07,95.25,95.0,95.16,20376.0,89.3829,89.5521,89.3171,89.4675,20376.0
2020-11-04 12:10:00,95.14,95.24,95.1,95.21,10637.0,89.4487,89.5427,89.4111,89.5145,10637.0
2020-11-04 12:20:00,95.17,95.87,95.17,95.2,39021.0,89.4769,90.135,89.4769,89.5051,39021.0
2020-11-04 12:30:00,95.21,95.44,95.12,95.16,21767.0,89.5145,89.7308,89.4299,89.4675,21767.0
2020-11-04 12:40:00,95.19,95.25,95.01,95.02,20607.0,89.4957,89.5521,89.3265,89.3359,20607.0
2020-11-04 12:50:00,95.01,95.09,94.88,94.98,6527.0,89.3265,89.4017,89.2043,89.2983,6527.0
2020-11-04 13:00:00,94.98,95.07,94.91,94.93,9552.0,89.2983,89.3829,89.2325,89.2513,9552.0
2020-11-04 13:10:00,94.93,94.94,94.74,94.81,9338.0,89.2513,89.2607,89.0726,89.1384,9338.0
2020-11-04 13:20:00,94.76,94.82,94.72,94.75,11666.0,89.0914,89.1478,89.0538,89.082,11666.0
2020-11-04 13:30:00,94.78,95.08,94.78,94.93,13295.0,89.1102,89.3923,89.1102,89.2513,13295.0
2020-11-04 13:40:00,94.84,94.85,94.71,94.75,17060.0,89.1666,89.1761,89.0444,89.082,17060.0
2020-11-04 13:50:00,94.75,94.91,94.72,94.88,9771.0,89.082,89.2325,89.0538,89.2043,9771.0
2020-11-04 14:00:00,94.86,94.99,94.79,94.9,8821.0,89.1855,89.3077,89.1196,89.2231,8821.0
2020-11-04 14:10:00,94.91,94.92,94.73,94.75,11850.0,89.2325,89.2419,89.0632,89.082,11850.0
2020-11-04 14:20:00,94.75,94.82,94.7,94.73,10243.0,89.082,89.1478,89.035,89.0632,10243.0
2020-11-04 14:30:00,94.76,94.84,94.68,94.73,15704.0,89.0914,89.1666,89.0162,89.0632,15704.0
2020-11-04 14:40:00,94.72,94.72,94.45,94.51,8177.0,89.0538,89.0538,88.8,88.8564,8177.0
2020-11-04 14:50:00,94.54,94.66,94.46,94.59,17236.0,88.8846,88.9974,88.8094,88.9316,17236.0
2020-11-04 15:00:00,94.6,94.6,94.25,94.28,25062.0,88.941,88.941,88.6119,88.6401,25062.0
2020-11-04 15:10:00,94.28,94.58,94.26,94.43,60178.0,88.6401,88.9222,88.6213,88.7812,60178.0
2020-11-04 15:20:00,94.4,94.45,94.28,94.3,33094.0,88.753,88.8,88.6401,88.659,33094.0
2020-11-04 15:30:00,94.3,94.51,94.15,94.17,43646.0,88.659,88.8564,88.5179,88.5367,43646.0
2020-11-04 15:40:00,94.15,94.29,93.99,94.15,46443.0,88.5179,88.6496,88.3675,88.5179,46443.0
2020-11-04 15:50:00,94.07,94.25,93.85,93.87,162871.0,88.4427,88.6119,88.2359,88.2547,162871.0
2020-11-05 09:30:00,96.0,96.37,95.3,95.89,57517.0,90.2573,90.6051,89.5991,90.1538,57517.0
2020-11-05 09:40:00,95.8,96.17,95.7,95.97,41830.0,90.0692,90.4171,89.9752,90.2291,41830.0
2020-11-05 09:50:00,96.02,96.05,95.4,95.56,35615.0,90.2761,90.3043,89.6931,89.8436,35615.0
2020-11-05 10:00:00,95.51,95.6,95.03,95.12,49675.0,89.7966,89.8812,89.3453,89.4299,49675.0
2020-11-05 10:10:00,95.11,95.48,94.97,95.44,41830.0,89.4205,89.7684,89.2889,89.7308,41830.0
2020-11-05 10:20:00,95.47,95.49,95.09,95.4,30997.0,89.759,89.7778,89.4017,89.6931,30997.0
2020-11-05 10:30:00,95.41,95.48,95.24,95.42,24638.0,89.7026,89.7684,89.5427,89.712,24638.0
2020-11-05 10:40:00,95.49,95.95,95.49,95.87,14152.0,89.7778,90.2102,89.7778,90.135,14152.0
2020-11-05 10:50:00,95.87,96.02,95.87,95.97,17712.0,90.135,90.2761,90.135,90.2291,17712.0
2020-11-05 11:00:00,95.99,96.11,95.97,96.08,13297.0,90.2479,90.3607,90.2291,90.3325,13297.0
2020-11-05 11:10:00,96.07,96.23,95.9,96.17,15650.0,90.3231,90.4735,90.1632,90.4171,15650.0
2020-11-05 11:20:00,96.16,96.17,95.92,96.01,12643.0,90.4077,90.4171,90.182,90.2667,12643.0
2020-11-05 11:30:00,96.01,96.03,95.84,95.86,17300.0,90.2667,90.2855,90.1068,90.1256,17300.0
2020-11-05 11:40:00,95.84,95.94,95.84,95.91,10607.0,90.1068,90.2008,90.1068,90.1726,10607.0
2020-11-05 11:50:00,95.92,96.02,95.76,95.92,11950.0,90.182,90.2761,90.0316,90.182,11950.0
2020-11-05 12:00:00,95.89,95.98,95.86,95.94,12893.0,90.1538,90.2385,90.1256,90.2008,12893.0
2020-11-05 12:10:00,95.95,95.99,95.65,95.73,12239.0,90.2102,90.2479,89.9282,90.0034,12239.0
2020-11-05 12:20:00,95.72,95.72,95.48,95.51,14355.0,89.994,89.994,89.7684,89.7966,14355.0
2020-11-05 12:30:00,95.51,95.92,95.51,95.91,17783.0,89.7966,90.182,89.7966,90.1726,17783.0
2020-11-05 12:40:00,95.89,96.01,95.87,95.97,11190.0,90.1538,90.2667,90.135,90.2291,11190.0
2020-11-05 12:50:00,95.97,95.98,95.89,95.92,11913.0,90.2291,90.2385,90.1538,90.182,11913.0
2020-11-05 13:00:00,95.92,96.24,95.92,96.23,16487.0,90.182,90.4829,90.182,90.4735,16487.0
2020-11-05 13:10:00,96.23,96.29,96.19,96.21,13088.0,90.4735,90.5299,90.4359,90.4547,13088.0
2020-11-05 13:20:00,96.24,96.24,96.12,96.21,7927.0,90.4829,90.4829,90.3701,90.4547,7927.0
2020-11-05 13:30:00,96.22,96.43,96.22,96.42,17156.0,90.4641,90.6615,90.4641,90.6521,17156.0
2020-11-05 13:40:00,96.4,96.48,96.33,96.4,12130.0,90.6333,90.7085,90.5675,90.6333,12130.0
2020-11-05 13:50:00,96.41,96.44,96.27,96.38,14369.0,90.6427,90.6709,90.5111,90.6145,14369.0
2020-11-05 14:00:00,96.39,96.67,96.34,96.57,18931.0,90.6239,90.8872,90.5769,90.7932,18931.0
2020-11-05 14:10:00,96.54,96.59,96.39,96.54,11555.0,90.765,90.812,90.6239,90.765,11555.0
2020-11-05 14:20:00,96.52,96.54,96.4,96.44,18613.0,90.7462,90.765,90.6333,90.6709,18613.0
2020-11-05 14:30:00,96.44,96.59,96.32,96.34,18761.0,90.6709,90.812,90.5581,90.5769,18761.0
2020-11-05 14:40:00,96.36,96.52,96.36,96.42,34334.0,90.5957,90.7462,90.5957,90.6521,34334.0
2020-11-05 14:50:00,96.34,96.35,95.98,96.06,48743.0,90.5769,90.5863,90.2385,90.3137,48743.0
2020-11-05 15:00:00,96.05,96.2,95.95,96.06,28365.0,90.3043,90.4453,90.2102,90.3137,28365.0
2020-11-05 15:10:00,96.08,96.17,95.89,96.0,31678.0,90.3325,90.4171,90.1538,90.2573,31678.0
2020-11-05 15:20:00,96.0,96.16,95.98,96.13,44712.0,90.2573,90.4077,90.2385,90.3795,44712.0
2020-11-05 15:30:00,96.1,96.22,95.62,95.64,74971.0,90.3513,90.4641,89.9,89.9188,74971.0
2020-11-05 15:40:00,95.61,95.97,95.61,95.71,84512.0,89.8906,90.2291,89.8906,89.9846,84512.0
2020-11-05 15:50:00,95.69,95.91,95.57,95.62,178085.0,89.9658,90.1726,89.853,89.9,178085.0
2020-11-06 09:30:00,97.13,99.29,97.13,97.76,68116.0,91.3197,93.3504,91.3197,91.912,68116.0
2020-11-06 09:40:00,97.76,98.31,96.83,97.03,84938.0,91.912,92.4291,91.0376,91.2256,84938.0
2020-11-06 09:50:00,96.97,97.52,96.81,97.44,45839.0,91.1692,91.6863,91.0188,91.6111,45839.0
2020-11-06 10:00:00,97.55,97.56,96.75,97.48,52774.0,91.7145,91.7239,90.9624,91.6487,52774.0
2020-11-06 10:10:00,97.4,97.7,97.13,97.13,27530.0,91.5735,91.8556,91.3197,91.3197,27530.0
2020-11-06 10:20:00,97.12,97.5,96.6,97.34,40403.0,91.3103,91.6675,90.8214,91.5171,40403.0
2020-11-06 10:30:00,97.27,97.27,96.64,96.84,26244.0,91.4513,91.4513,90.859,91.047,26244.0
2020-11-06 10:40:00,96.88,96.9,96.25,96.58,31416.0,91.0846,91.1034,90.4923,90.8026,31416.0
2020-11-06 10:50:00,96.6,97.14,96.46,96.78,49495.0,90.8214,91.3291,90.6897,90.9906,49495.0
2020-11-06 11:00:00,96.73,97.23,96.73,97.15,23120.0,90.9436,91.4137,90.9436,91.3385,23120.0
2020-11-06 11:10:00,97.14,97.6,97.01,97.42,27376.0,91.3291,91.7615,91.2068,91.5923,27376.0
2020-11-06 11:20:00,97.43,97.48,97.18,97.34,23469.0,91.6017,91.6487,91.3667,91.5171,23469.0
2020-11-06 11:30:00,97.29,97.39,97.12,97.32,17638.0,91.4701,91.5641,91.3103,91.4983,17638.0
2020-11-06 11:40:00,97.34,97.34,96.95,97.14,19714.0,91.5171,91.5171,91.1504,91.3291,19714.0
2020-11-06 11:50:00,97.22,97.3,97.07,97.22,22505.0,91.4043,91.4795,91.2632,91.4043,22505.0
2020-11-06 12:00:00,97.17,97.23,96.82,96.86,15275.0,91.3573,91.4137,91.0282,91.0658,15275.0
2020-11-06 12:10:00,96.87,97.14,96.86,97.11,15269.0,91.0752,91.3291,91.0658,91.3009,15269.0
2020-11-06 12:20:00,97.09,97.18,97.03,97.13,16198.0,91.2821,91.3667,91.2256,91.3197,16198.0
2020-11-06 12:30:00,97.14,97.21,97.05,97.11,15371.0,91.3291,91.3949,91.2444,91.3009,15371.0
2020-11-06 12:40:00,97.13,97.22,97.07,97.22,11199.0,91.3197,91.4043,91.2632,91.4043,11199.0
2020-11-06 12:50:00,97.24,97.37,97.23,97.29,10798.0,91.4231,91.5453,91.4137,91.4701,10798.0
2020-11-06 13:00:00,97.27,97.35,97.21,97.21,12358.0,91.4513,91.5265,91.3949,91.3949,12358.0
2020-11-06 13:10:00,97.24,97.45,97.21,97.44,13509.0,91.4231,91.6205,91.3949,91.6111,13509.0
2020-11-06 13:20:00,97.41,97.49,97.17,97.22,15839.0,91.5829,91.6581,91.3573,91.4043,15839.0
2020-11-06 13:30:00,97.23,97.43,97.17,97.41,11162.0,91.4137,91.6017,91.3573,91.5829,11162.0
2020-11-06 13:40:00,97.4,97.44,97.28,97.33,12347.0,91.5735,91.6111,91.4607,91.5077,12347.0
2020-11-06 13:50:00,97.34,97.52,97.3,97.41,14123.0,91.5171,91.6863,91.4795,91.5829,14123.0
2020-11-06 14:00:00,97.45,97.51,97.38,97.51,12714.0,91.6205,91.6769,91.5547,91.6769,12714.0
2020-11-06 14:10:00,97.53,97.72,97.53,97.72,11627.0,91.6957,91.8744,91.6957,91.8744,11627.0
2020-11-06 14:20:00,97.72,97.72,97.59,97.61,13557.0,91.8744,91.8744,91.7521,91.7709,13557.0
2020-11-06 14:30:00,97.59,97.6,97.33,97.33,15384.0,91.7521,91.7615,91.5077,91.5077,15384.0
2020-11-06 14:40:00,97.33,97.33,97.24,97.26,14295.0,91.5077,91.5077,91.4231,91.4419,14295.0
2020-11-06 14:50:00,97.3,97.34,97.28,97.31,12798.0,91.4795,91.5171,91.4607,91.4889,12798.0
2020-11-06 15:00:00,97.3,97.3,96.98,97.04,19261.0,91.4795,91.4795,91.1786,91.235,19261.0
2020-11-06 15:10:00,97.01,97.36,96.98,97.34,19575.0,91.2068,91.5359,91.1786,91.5171,19575.0
2020-11-06 15:20:00,97.37,97.38,97.04,97.13,41790.0,91.5453,91.5547,91.235,91.3197,41790.0
2020-11-06 15:30:00,97.11,97.26,97.07,97.22,36728.0,91.3009,91.4419,91.2632,91.4043,36728.0
2020-11-06 15:40:00,97.22,97.56,97.2,97.55,52818.0,91.4043,91.7239,91.3855,91.7145,52818.0
2020-11-06 15:50:00,97.56,97.65,97.06,97.08,124984.0,91.7239,91.8086,91.2538,91.2727,124984.0
2020-11-09 09:30:00,100.91,103.26,100.91,102.22,89822.0,94.8735,97.083,94.8735,96.1052,89822.0
2020-11-09 09:40:00,102.62,103.79,102.29,102.86,42876.0,96.4812,97.5813,96.171,96.7069,42876.0
2020-11-09 09:50:00,102.81,102.98,102.39,102.61,24689.0,96.6599,96.8197,96.265,96.4718,24689.0
2020-11-09 10:00:00,102.73,103.71,102.59,102.78,36887.0,96.5847,97.506,96.453,96.6317,36887.0
2020-11-09 10:10:00,102.79,103.34,101.91,102.53,75804.0,96.6411,97.1582,95.8137,96.3966,75804.0
2020-11-09 10:20:00,102.56,102.71,101.89,102.27,23848.0,96.4248,96.5659,95.7949,96.1522,23848.0
2020-11-09 10:30:00,102.28,102.31,101.73,102.31,38764.0,96.1616,96.1898,95.6445,96.1898,38764.0
2020-11-09 10:40:00,102.23,102.6,102.01,102.28,26484.0,96.1146,96.4624,95.9077,96.1616,26484.0
2020-11-09 10:50:00,102.15,102.46,102.0,102.34,18442.0,96.0394,96.3308,95.8983,96.218,18442.0
2020-11-09 11:00:00,102.3,102.61,102.16,102.54,19518.0,96.1804,96.4718,96.0488,96.406,19518.0
2020-11-09 11:10:00,102.63,102.83,101.81,102.12,38925.0,96.4906,96.6787,95.7197,96.0112,38925.0
2020-11-09 11:20:00,102.04,102.26,101.77,102.17,19755.0,95.9359,96.1428,95.6821,96.0582,19755.0
2020-11-09 11:30:00,102.07,102.3,101.83,102.05,26023.0,95.9641,96.1804,95.7385,95.9453,26023.0
2020-11-09 11:40:00,102.18,102.64,101.92,102.49,24866.0,96.0676,96.5001,95.8231,96.359,24866.0
2020-11-09 11:50:00,102.51,102.51,102.02,102.11,20866.0,96.3778,96.3778,95.9171,96.0018,20866.0
2020-11-09 12:00:00,102.16,102.36,101.93,102.36,10280.0,96.0488,96.2368,95.8325,96.2368,10280.0
2020-11-09 12:10:00,102.2,102.27,101.88,102.27,10059.0,96.0864,96.1522,95.7855,96.1522,10059.0
2020-11-09 12:20:00,102.22,102.55,102.14,102.37,19921.0,96.1052,96.4154,96.03,96.2462,19921.0
2020-11-09 12:30:00,102.31,102.48,102.25,102.32,17866.0,96.1898,96.3496,96.1334,96.1992,17866.0
2020-11-09 12:40:00,102.28,102.31,101.94,102.0,22169.0,96.1616,96.1898,95.8419,95.8983,22169.0
2020-11-09 12:50:00,101.96,102.22,101.89,102.14,24614.0,95.8607,96.1052,95.7949,96.03,24614.0
2020-11-09 13:00:00,102.15,102.15,101.73,102.06,69039.0,96.0394,96.0394,95.6445,95.9547,69039.0
2020-11-09 13:10:00,102.03,102.43,101.99,102.32,14572.0,95.9265,96.3026,95.8889,96.1992,14572.0
2020-11-09 13:20:00,102.37,102.37,102.13,102.15,15727.0,96.2462,96.2462,96.0206,96.0394,15727.0
2020-11-09 13:30:00,102.15,102.39,102.12,102.13,12710.0,96.0394,96.265,96.0112,96.0206,12710.0
2020-11-09 13:40:00,102.13,102.18,101.96,101.98,12223.0,96.0206,96.0676,95.8607,95.8795,12223.0
2020-11-09 13:50:00,101.98,102.11,101.93,102.03,18242.0,95.8795,96.0018,95.8325,95.9265,18242.0
2020-11-09 14:00:00,102.09,102.2,101.95,102.09,21475.0,95.983,96.0864,95.8513,95.983,21475.0
2020-11-09 14:10:00,102.06,102.2,101.95,102.04,16647.0,95.9547,96.0864,95.8513,95.9359,16647.0
2020-11-09 14:20:00,102.01,102.23,101.95,102.14,29556.0,95.9077,96.1146,95.8513,96.03,29556.0
2020-11-09 14:30:00,102.14,102.17,102.0,102.07,16262.0,96.03,96.0582,95.8983,95.9641,16262.0
2020-11-09 14:40:00,102.04,102.2,101.95,102.04,26135.0,95.9359,96.0864,95.8513,95.9359,26135.0
2020-11-09 14:50:00,102.1,102.13,101.93,102.06,27826.0,95.9924,96.0206,95.8325,95.9547,27826.0
2020-11-09 15:00:00,102.03,102.13,101.92,102.09,39509.0,95.9265,96.0206,95.8231,95.983,39509.0
2020-11-09 15:10:00,102.11,102.31,101.95,101.99,53347.0,96.0018,96.1898,95.8513,95.8889,53347.0
2020-11-09 15:20:00,102.03,102.11,101.07,101.2,54237.0,95.9265,96.0018,95.024,95.1462,54237.0
2020-11-09 15:30:00,101.2,101.66,101.2,101.62,63374.0,95.1462,95.5787,95.1462,95.5411,63374.0
2020-11-09 15:40:00,101.58,101.61,101.13,101.2,94754.0,95.5035,95.5317,95.0804,95.1462,94754.0
2020-11-09 15:50:00,101.19,101.21,100.4,100.42,214120.0,95.1368,95.1556,94.394,94.4129,214120.0
2020-11-10 09:30:00,100.77,101.09,100.21,100.9,34298.0,94.7419,95.0428,94.2154,94.8641,34298.0
2020-11-10 09:40:00,100.91,101.27,100.71,101.27,32478.0,94.8735,95.212,94.6855,95.212,32478.0
2020-11-10 09:50:00,101.26,101.65,101.18,101.62,19523.0,95.2026,95.5693,95.1274,95.5411,19523.0
2020-11-10 10:00:00,101.61,101.71,101.41,101.55,19758.0,95.5317,95.6257,95.3436,95.4753,19758.0
2020-11-10 10:10:00,101.62,101.83,101.49,101.82,20896.0,95.5411,95.7385,95.4188,95.7291,20896.0
2020-11-10 10:20:00,101.84,101.84,101.23,101.43,15238.0,95.7479,95.7479,95.1744,95.3624,15238.0
2020-11-10 10:30:00,101.45,101.45,100.87,100.98,17846.0,95.3812,95.3812,94.8359,94.9394,17846.0
2020-11-10 10:40:00,101.0,101.14,100.87,101.09,13312.0,94.9582,95.0898,94.8359,95.0428,13312.0
2020-11-10 10:50:00,101.09,101.19,100.76,100.9,24081.0,95.0428,95.1368,94.7325,94.8641,24081.0
2020-11-10 11:00:00,100.9,101.45,100.79,101.15,23999.0,94.8641,95.3812,94.7607,95.0992,23999.0
2020-11-10 11:10:00,101.15,101.63,101.15,101.31,20282.0,95.0992,95.5505,95.0992,95.2496,20282.0
2020-11-10 11:20:00,101.31,101.6,101.18,101.47,22275.0,95.2496,95.5223,95.1274,95.4,22275.0
2020-11-10 11:30:00,101.46,101.58,101.24,101.4,24700.0,95.3906,95.5035,95.1838,95.3342,24700.0
2020-11-10 11:40:00,101.4,101.67,101.4,101.46,12969.0,95.3342,95.5881,95.3342,95.3906,12969.0
2020-11-10 11:50:00,101.47,101.5,101.24,101.38,17372.0,95.4,95.4282,95.1838,95.3154,17372.0
2020-11-10 12:00:00,101.39,101.85,101.39,101.83,4880.0,95.3248,95.7573,95.3248,95.7385,4880.0
2020-11-10 12:10:00,101.83,102.01,101.8,101.91,8175.0,95.7385,95.9077,95.7103,95.8137,8175.0
2020-11-10 12:20:00,101.95,102.06,101.9,102.04,26744.0,95.8513,95.9547,95.8043,95.9359,26744.0
2020-11-10 12:30:00,102.04,102.13,101.91,101.93,10559.0,95.9359,96.0206,95.8137,95.8325,10559.0
2020-11-10 12:40:00,101.91,102.0,101.84,102.0,14645.0,95.8137,95.8983,95.7479,95.8983,14645.0
2020-11-10 12:50:00,101.97,102.0,101.8,101.92,5568.0,95.8701,95.8983,95.7103,95.8231,5568.0
2020-11-10 13:00:00,101.94,101.98,101.88,101.91,6362.0,95.8419,95.8795,95.7855,95.8137,6362.0
2020-11-10 13:10:00,101.91,101.95,101.84,101.92,8581.0,95.8137,95.8513,95.7479,95.8231,8581.0
2020-11-10 13:20:00,101.94,101.99,101.69,101.73,11451.0,95.8419,95.8889,95.6069,95.6445,11451.0
2020-11-10 13:30:00,101.74,102.0,101.7,102.0,7467.0,95.6539,95.8983,95.6163,95.8983,7467.0
2020-11-10 13:40:00,101.99,102.07,101.92,101.98,16816.0,95.8889,95.9641,95.8231,95.8795,16816.0
2020-11-10 13:50:00,101.99,102.14,101.98,102.13,9921.0,95.8889,96.03,95.8795,96.0206,9921.0
2020-11-10 14:00:00,102.14,102.14,101.84,102.0,10612.0,96.03,96.03,95.7479,95.8983,10612.0
2020-11-10 14:10:00,102.0,102.24,101.82,102.24,15518.0,95.8983,96.124,95.7291,96.124,15518.0
2020-11-10 14:20:00,102.29,102.39,102.01,102.2,20205.0,96.171,96.265,95.9077,96.0864,20205.0
2020-11-10 14:30:00,102.2,102.28,102.0,102.1,12865.0,96.0864,96.1616,95.8983,95.9924,12865.0
2020-11-10 14:40:00,102.08,102.27,101.97,102.01,19917.0,95.9736,96.1522,95.8701,95.9077,19917.0
2020-11-10 14:50:00,102.03,102.26,102.03,102.23,14432.0,95.9265,96.1428,95.9265,96.1146,14432.0
2020-11-10 15:00:00,102.23,102.26,102.07,102.26,18272.0,96.1146,96.1428,95.9641,96.1428,18272.0
2020-11-10 15:10:00,102.24,102.43,102.15,102.42,23491.0,96.124,96.3026,96.0394,96.2932,23491.0
2020-11-10 15:20:00,102.42,102.52,102.34,102.51,23271.0,96.2932,96.3872,96.218,96.3778,23271.0
2020-11-10 15:30:00,102.49,102.49,102.1,102.11,23651.0,96.359,96.359,95.9924,96.0018,23651.0
2020-11-10 15:40:00,102.12,102.32,102.04,102.2,53699.0,96.0112,96.1992,95.9359,96.0864,53699.0
2020-11-10 15:50:00,102.15,102.24,101.96,102.09,128053.0,96.0394,96.124,95.8607,95.983,128053.0
2020-11-11 09:30:00,102.41,102.51,102.01,102.13,16127.0,96.2838,96.3778,95.9077,96.0206,16127.0
2020-11-11 09:40:00,102.09,102.44,101.97,102.3,11801.0,95.983,96.312,95.8701,96.1804,11801.0
2020-11-11 09:50:00,102.3,102.35,101.8,101.93,17078.0,96.1804,96.2274,95.7103,95.8325,17078.0
2020-11-11 10:00:00,101.92,102.17,101.92,102.03,39576.0,95.8231,96.0582,95.8231,95.9265,39576.0
2020-11-11 10:10:00,102.01,102.03,101.82,101.98,11089.0,95.9077,95.9265,95.7291,95.8795,11089.0
2020-11-11 10:20:00,101.98,102.25,101.92,102.08,12621.0,95.8795,96.1334,95.8231,95.9736,12621.0
2020-11-11 10:30:00,102.11,102.42,102.09,102.39,23007.0,96.0018,96.2932,95.983,96.265,23007.0
2020-11-11 10:40:00,102.4,102.76,102.4,102.67,15259.0,96.2744,96.6129,96.2744,96.5283,15259.0
2020-11-11 10:50:00,102.65,102.71,102.34,102.42,8400.0,96.5095,96.5659,96.218,96.2932,8400.0
2020-11-11 11:00:00,102.52,102.64,102.48,102.64,3277.0,96.3872,96.5001,96.3496,96.5001,3277.0
2020-11-11 11:10:00,102.64,102.81,102.61,102.81,7602.0,96.5001,96.6599,96.4718,96.6599,7602.0
2020-11-11 11:20:00,102.79,102.81,102.55,102.81,9458.0,96.6411,96.6599,96.4154,96.6599,9458.0
2020-11-11 11:30:00,102.88,102.88,102.61,102.68,5414.0,96.7257,96.7257,96.4718,96.5377,5414.0
2020-11-11 11:40:00,102.67,102.71,102.51,102.52,3505.0,96.5283,96.5659,96.3778,96.3872,3505.0
2020-11-11 11:50:00,102.52,102.58,102.42,102.43,6523.0,96.3872,96.4436,96.2932,96.3026,6523.0
2020-11-11 12:00:00,102.44,102.67,102.39,102.66,11261.0,96.312,96.5283,96.265,96.5189,11261.0
2020-11-11 12:10:00,102.66,102.66,102.5,102.54,13142.0,96.5189,96.5189,96.3684,96.406,13142.0
2020-11-11 12:20:00,102.54,102.55,102.39,102.5,5607.0,96.406,96.4154,96.265,96.3684,5607.0
2020-11-11 12:30:00,102.5,102.5,102.45,102.48,4684.0,96.3684,96.3684,96.3214,96.3496,4684.0
2020-11-11 12:40:00,102.48,102.59,102.48,102.59,14856.0,96.3496,96.453,96.3496,96.453,14856.0
2020-11-11 12:50:00,102.58,102.75,102.57,102.69,14528.0,96.4436,96.6035,96.4342,96.5471,14528.0
2020-11-11 13:00:00,102.7,102.74,102.63,102.7,6734.0,96.5565,96.5941,96.4906,96.5565,6734.0
2020-11-11 13:10:00,102.71,102.78,102.69,102.78,3576.0,96.5659,96.6317,96.5471,96.6317,3576.0
2020-11-11 13:20:00,102.75,102.91,102.75,102.83,9826.0,96.6035,96.7539,96.6035,96.6787,9826.0
2020-11-11 13:30:00,102.84,102.87,102.74,102.85,7002.0,96.6881,96.7163,96.5941,96.6975,7002.0
2020-11-11 13:40:00,102.89,102.92,102.8,102.8,8929.0,96.7351,96.7633,96.6505,96.6505,8929.0
2020-11-11 13:50:00,102.8,102.8,102.65,102.65,6682.0,96.6505,96.6505,96.5095,96.5095,6682.0
2020-11-11 14:00:00,102.6,102.64,102.54,102.57,4336.0,96.4624,96.5001,96.406,96.4342,4336.0
2020-11-11 14:10:00,102.59,102.68,102.46,102.49,3876.0,96.453,96.5377,96.3308,96.359,3876.0
2020-11-11 14:20:00,102.5,102.51,102.29,102.34,5010.0,96.3684,96.3778,96.171,96.218,5010.0
2020-11-11 14:30:00,102.37,102.43,102.34,102.41,8610.0,96.2462,96.3026,96.218,96.2838,8610.0
2020-11-11 14:40:00,102.37,102.46,102.33,102.4,22237.0,96.2462,96.3308,96.2086,96.2744,22237.0
2020-11-11 14:50:00,102.34,102.54,102.34,102.51,10708.0,96.218,96.406,96.218,96.3778,10708.0
2020-11-11 15:00:00,102.53,102.56,102.41,102.46,8882.0,96.3966,96.4248,96.2838,96.3308,8882.0
2020-11-11 15:10:00,102.52,102.52,102.4,102.4,4900.0,96.3872,96.3872,96.2744,96.2744,4900.0
2020-11-11 15:20:00,102.4,102.48,102.37,102.44,29020.0,96.2744,96.3496,96.2462,96.312,29020.0
2020-11-11 15:30:00,102.42,102.54,102.38,102.48,18261.0,96.2932,96.406,96.2556,96.3496,18261.0
2020-11-11 15:40:00,102.49,102.64,102.41,102.64,25664.0,96.359,96.5001,96.2838,96.5001,25664.0
2020-11-11 15:50:00,102.64,102.76,102.52,102.58,98173.0,96.5001,96.6129,96.3872,96.4436,98173.0
2020-11-12 09:30:00,102.08,102.53,101.99,102.21,14684.0,95.9736,96.3966,95.8889,96.0958,14684.0
2020-11-12 09:40:00,102.18,102.26,101.64,101.66,10520.0,96.0676,96.1428,95.5599,95.5787,10520.0
2020-11-12 09:50:00,101.67,102.18,101.62,102.11,11733.0,95.5881,96.0676,95.5411,96.0018,11733.0
2020-11-12 10:00:00,102.05,102.09,101.7,101.82,11764.0,95.9453,95.983,95.6163,95.7291,11764.0
2020-11-12 10:10:00,101.81,101.9,101.76,101.8,8402.0,95.7197,95.8043,95.6727,95.7103,8402.0
2020-11-12 10:20:00,101.84,101.85,101.52,101.73,15826.0,95.7479,95.7573,95.447,95.6445,15826.0
2020-11-12 10:30:00,101.69,101.83,101.67,101.82,15729.0,95.6069,95.7385,95.5881,95.7291,15729.0
2020-11-12 10:40:00,101.84,102.02,101.84,101.99,4051.0,95.7479,95.9171,95.7479,95.8889,4051.0
2020-11-12 10:50:00,101.97,102.05,101.74,101.74,6310.0,95.8701,95.9453,95.6539,95.6539,6310.0
2020-11-12 11:00:00,101.73,102.09,101.73,102.05,6814.0,95.6445,95.983,95.6445,95.9453,6814.0
2020-11-12 11:10:00,102.03,102.06,101.87,101.9,12196.0,95.9265,95.9547,95.7761,95.8043,12196.0
2020-11-12 11:20:00,101.9,101.97,101.81,101.89,17690.0,95.8043,95.8701,95.7197,95.7949,17690.0
2020-11-12 11:30:00,101.88,101.96,101.81,101.89,11973.0,95.7855,95.8607,95.7197,95.7949,11973.0
2020-11-12 11:40:00,101.86,101.96,101.85,101.9,11426.0,95.7667,95.8607,95.7573,95.8043,11426.0
2020-11-12 11:50:00,101.9,101.97,101.84,101.87,4796.0,95.8043,95.8701,95.7479,95.7761,4796.0
2020-11-12 12:00:00,101.84,101.93,101.83,101.91,10559.0,95.7479,95.8325,95.7385,95.8137,10559.0
2020-11-12 12:10:00,101.9,101.93,101.8,101.9,13238.0,95.8043,95.8325,95.7103,95.8043,13238.0
2020-11-12 12:20:00,101.9,102.03,101.63,101.69,12450.0,95.8043,95.9265,95.5505,95.6069,12450.0
2020-11-12 12:30:00,101.69,101.72,101.6,101.6,5484.0,95.6069,95.6351,95.5223,95.5223,5484.0
2020-11-12 12:40:00,101.6,101.63,101.36,101.4,14168.0,95.5223,95.5505,95.2966,95.3342,14168.0
2020-11-12 12:50:00,101.36,101.43,101.3,101.41,12706.0,95.2966,95.3624,95.2402,95.3436,12706.0
2020-11-12 13:00:00,101.41,101.51,101.35,101.4,16531.0,95.3436,95.4376,95.2872,95.3342,16531.0
2020-11-12 13:10:00,101.36,101.42,101.02,101.13,35838.0,95.2966,95.353,94.977,95.0804,35838.0
2020-11-12 13:20:00,101.08,101.29,101.02,101.03,11400.0,95.0334,95.2308,94.977,94.9864,11400.0
2020-11-12 13:30:00,101.01,101.17,100.96,101.09,13413.0,94.9676,95.118,94.9205,95.0428,13413.0
2020-11-12 13:40:00,101.03,101.03,100.9,100.9,7246.0,94.9864,94.9864,94.8641,94.8641,7246.0
2020-11-12 13:50:00,100.92,101.0,100.9,100.99,15760.0,94.8829,94.9582,94.8641,94.9488,15760.0
2020-11-12 14:00:00,100.98,101.03,100.76,100.8,36383.0,94.9394,94.9864,94.7325,94.7701,36383.0
2020-11-12 14:10:00,100.77,100.82,100.63,100.63,8239.0,94.7419,94.7889,94.6103,94.6103,8239.0
2020-11-12 14:20:00,100.62,100.83,100.62,100.78,11373.0,94.6009,94.7983,94.6009,94.7513,11373.0
2020-11-12 14:30:00,100.74,100.91,100.7,100.73,13572.0,94.7137,94.8735,94.6761,94.7043,13572.0
2020-11-12 14:40:00,100.71,100.73,100.64,100.71,7727.0,94.6855,94.7043,94.6197,94.6855,7727.0
2020-11-12 14:50:00,100.66,100.72,100.5,100.5,7683.0,94.6385,94.6949,94.4881,94.4881,7683.0
2020-11-12 15:00:00,100.52,100.54,100.26,100.27,11634.0,94.5069,94.5257,94.2624,94.2718,11634.0
2020-11-12 15:10:00,100.33,100.65,100.33,100.62,16103.0,94.3282,94.6291,94.3282,94.6009,16103.0
2020-11-12 15:20:00,100.67,100.75,100.54,100.59,18321.0,94.6479,94.7231,94.5257,94.5727,18321.0
2020-11-12 15:30:00,100.55,100.56,100.4,100.54,25531.0,94.5351,94.5445,94.394,94.5257,25531.0
2020-11-12 15:40:00,100.57,100.71,100.53,100.7,40642.0,94.5539,94.6855,94.5163,94.6761,40642.0
2020-11-12 15:50:00,100.71,100.96,100.7,100.86,79697.0,94.6855,94.9205,94.6761,94.8265,79697.0
2020-11-13 09:30:00,101.74,102.0,101.27,101.86,17169.0,95.6539,95.8983,95.212,95.7667,17169.0
2020-11-13 09:40:00,101.93,101.93,101.51,101.83,6044.0,95.8325,95.8325,95.4376,95.7385,6044.0
2020-11-13 09:50:00,101.92,101.92,101.56,101.84,5619.0,95.8231,95.8231,95.4847,95.7479,5619.0
2020-11-13 10:00:00,101.84,101.89,101.66,101.67,8566.0,95.7479,95.7949,95.5787,95.5881,8566.0
2020-11-13 10:10:00,101.68,101.68,101.36,101.38,6239.0,95.5975,95.5975,95.2966,95.3154,6239.0
2020-11-13 10:20:00,101.37,101.54,101.33,101.54,5276.0,95.306,95.4659,95.2684,95.4659,5276.0
2020-11-13 10:30:00,101.54,101.61,101.23,101.29,4986.0,95.4659,95.5317,95.1744,95.2308,4986.0
2020-11-13 10:40:00,101.22,101.39,101.17,101.22,3386.0,95.165,95.3248,95.118,95.165,3386.0
2020-11-13 10:50:00,101.14,101.15,100.88,100.97,7364.0,95.0898,95.0992,94.8453,94.93,7364.0
2020-11-13 11:00:00,100.97,101.1,100.91,101.01,10358.0,94.93,95.0522,94.8735,94.9676,10358.0
2020-11-13 11:10:00,100.98,101.01,100.79,100.85,3730.0,94.9394,94.9676,94.7607,94.8171,3730.0
2020-11-13 11:20:00,100.85,100.87,100.58,100.79,8060.0,94.8171,94.8359,94.5633,94.7607,8060.0
2020-11-13 11:30:00,100.67,100.72,100.59,100.67,5843.0,94.6479,94.6949,94.5727,94.6479,5843.0
2020-11-13 11:40:00,100.69,100.75,100.41,100.41,4212.0,94.6667,94.7231,94.4035,94.4035,4212.0
2020-11-13 11:50:00,100.47,100.63,100.42,100.56,11833.0,94.4599,94.6103,94.4129,94.5445,11833.0
2020-11-13 12:00:00,100.56,100.65,100.54,100.54,20221.0,94.5445,94.6291,94.5257,94.5257,20221.0
2020-11-13 12:10:00,100.58,100.61,100.42,100.43,11130.0,94.5633,94.5915,94.4129,94.4223,11130.0
2020-11-13 12:20:00,100.39,100.51,100.17,100.23,22207.0,94.3846,94.4975,94.1778,94.2342,22207.0
2020-11-13 12:30:00,100.23,100.46,100.23,100.42,7714.0,94.2342,94.4505,94.2342,94.4129,7714.0
2020-11-13 12:40:00,100.44,100.55,100.36,100.47,5353.0,94.4317,94.5351,94.3564,94.4599,5353.0
2020-11-13 12:50:00,100.5,100.55,100.38,100.48,6090.0,94.4881,94.5351,94.3752,94.4693,6090.0
2020-11-13 13:00:00,100.57,100.57,100.42,100.47,4953.0,94.5539,94.5539,94.4129,94.4599,4953.0
2020-11-13 13:10:00,100.48,100.56,100.41,100.56,4036.0,94.4693,94.5445,94.4035,94.5445,4036.0
2020-11-13 13:20:00,100.55,100.69,100.46,100.59,5279.0,94.5351,94.6667,94.4505,94.5727,5279.0
2020-11-13 13:30:00,100.59,100.59,100.47,100.54,7029.0,94.5727,94.5727,94.4599,94.5257,7029.0
2020-11-13 13:40:00,100.52,100.69,100.49,100.57,10035.0,94.5069,94.6667,94.4787,94.5539,10035.0
2020-11-13 13:50:00,100.52,100.6,100.45,100.5,4932.0,94.5069,94.5821,94.4411,94.4881,4932.0
2020-11-13 14:00:00,100.46,100.62,100.45,100.58,4899.0,94.4505,94.6009,94.4411,94.5633,4899.0
2020-11-13 14:10:00,100.62,100.76,100.56,100.69,8013.0,94.6009,94.7325,94.5445,94.6667,8013.0
2020-11-13 14:20:00,100.74,100.87,100.69,100.76,9732.0,94.7137,94.8359,94.6667,94.7325,9732.0
2020-11-13 14:30:00,100.79,100.89,100.78,100.79,9288.0,94.7607,94.8547,94.7513,94.7607,9288.0
2020-11-13 14:40:00,100.82,100.83,100.67,100.69,6041.0,94.7889,94.7983,94.6479,94.6667,6041.0
2020-11-13 14:50:00,100.69,100.86,100.67,100.83,7302.0,94.6667,94.8265,94.6479,94.7983,7302.0
2020-11-13 15:00:00,100.77,100.89,100.7,100.81,12010.0,94.7419,94.8547,94.6761,94.7795,12010.0
2020-11-13 15:10:00,100.81,100.81,100.65,100.71,7330.0,94.7795,94.7795,94.6291,94.6855,7330.0
2020-11-13 15:20:00,100.7,100.75,100.62,100.72,10473.0,94.6761,94.7231,94.6009,94.6949,10473.0
2020-11-13 15:30:00,100.73,101.02,100.73,101.0,15282.0,94.7043,94.977,94.7043,94.9582,15282.0
2020-11-13 15:40:00,101.0,101.19,100.99,101.07,27267.0,94.9582,95.1368,94.9488,95.024,27267.0
2020-11-13 15:50:00,101.12,101.16,100.94,101.06,66249.0,95.071,95.1086,94.9017,95.0146,66249.0
2020-11-16 09:30:00,101.66,101.79,101.05,101.47,41568.0,95.5787,95.7009,95.0052,95.4,41568.0
2020-11-16 09:40:00,101.55,101.55,101.18,101.4,15148.0,95.4753,95.4753,95.1274,95.3342,15148.0
2020-11-16 09:50:00,101.31,101.48,100.83,101.01,11442.0,95.2496,95.4094,94.7983,94.9676,11442.0
2020-11-16 10:00:00,101.08,101.28,101.03,101.2,11131.0,95.0334,95.2214,94.9864,95.1462,11131.0
2020-11-16 10:10:00,101.16,101.46,101.1,101.38,8989.0,95.1086,95.3906,95.0522,95.3154,8989.0
2020-11-16 10:20:00,101.33,101.63,101.33,101.51,11111.0,95.2684,95.5505,95.2684,95.4376,11111.0
2020-11-16 10:30:00,101.55,101.83,101.54,101.81,5917.0,95.4753,95.7385,95.4659,95.7197,5917.0
2020-11-16 10:40:00,101.81,101.98,101.8,101.97,4376.0,95.7197,95.8795,95.7103,95.8701,4376.0
2020-11-16 10:50:00,101.97,102.0,101.62,101.93,55316.0,95.8701,95.8983,95.5411,95.8325,55316.0
2020-11-16 11:00:00,101.93,102.23,101.87,102.06,9782.0,95.8325,96.1146,95.7761,95.9547,9782.0
2020-11-16 11:10:00,102.06,102.18,102.0,102.05,16885.0,95.9547,96.0676,95.8983,95.9453,16885.0
2020-11-16 11:20:00,102.05,102.16,101.99,102.08,11825.0,95.9453,96.0488,95.8889,95.9736,11825.0
2020-11-16 11:30:00,102.06,102.28,102.03,102.28,7311.0,95.9547,96.1616,95.9265,96.1616,7311.0
2020-11-16 11:40:00,102.27,102.36,102.04,102.1,5292.0,96.1522,96.2368,95.9359,95.9924,5292.0
2020-11-16 11:50:00,102.14,102.29,102.09,102.16,8165.0,96.03,96.171,95.983,96.0488,8165.0
2020-11-16 12:00:00,102.19,102.26,102.13,102.22,7571.0,96.077,96.1428,96.0206,96.1052,7571.0
2020-11-16 12:10:00,102.17,102.2,101.98,101.98,9776.0,96.0582,96.0864,95.8795,95.8795,9776.0
2020-11-16 12:20:00,102.0,102.01,101.69,101.69,7163.0,95.8983,95.9077,95.6069,95.6069,7163.0
2020-11-16 12:30:00,101.7,101.71,101.59,101.59,10775.0,95.6163,95.6257,95.5129,95.5129,10775.0
2020-11-16 12:40:00,101.59,101.65,101.46,101.48,8520.0,95.5129,95.5693,95.3906,95.4094,8520.0
2020-11-16 12:50:00,101.47,101.65,101.44,101.6,9159.0,95.4,95.5693,95.3718,95.5223,9159.0
2020-11-16 13:00:00,101.63,101.63,101.41,101.42,7912.0,95.5505,95.5505,95.3436,95.353,7912.0
2020-11-16 13:10:00,101.37,101.46,101.3,101.44,5170.0,95.306,95.3906,95.2402,95.3718,5170.0
2020-11-16 13:20:00,101.41,101.47,101.31,101.34,7625.0,95.3436,95.4,95.2496,95.2778,7625.0
2020-11-16 13:30:00,101.31,101.49,101.3,101.31,4269.0,95.2496,95.4188,95.2402,95.2496,4269.0
2020-11-16 13:40:00,101.28,101.28,101.11,101.2,10705.0,95.2214,95.2214,95.0616,95.1462,10705.0
2020-11-16 13:50:00,101.25,101.31,101.21,101.23,5882.0,95.1932,95.2496,95.1556,95.1744,5882.0
2020-11-16 14:00:00,101.21,101.31,101.12,101.25,11892.0,95.1556,95.2496,95.071,95.1932,11892.0
2020-11-16 14:10:00,101.26,101.27,101.15,101.17,7713.0,95.2026,95.212,95.0992,95.118,7713.0
2020-11-16 14:20:00,101.2,101.23,101.02,101.19,11328.0,95.1462,95.1744,94.977,95.1368,11328.0
2020-11-16 14:30:00,101.21,101.24,101.03,101.05,9065.0,95.1556,95.1838,94.9864,95.0052,9065.0
2020-11-16 14:40:00,101.05,101.16,100.97,100.99,10819.0,95.0052,95.1086,94.93,94.9488,10819.0
2020-11-16 14:50:00,101.02,101.22,101.02,101.19,10302.0,94.977,95.165,94.977,95.1368,10302.0
2020-11-16 15:00:00,101.17,101.28,101.08,101.28,9200.0,95.118,95.2214,95.0334,95.2214,9200.0
2020-11-16 15:10:00,101.25,101.36,101.19,101.28,9253.0,95.1932,95.2966,95.1368,95.2214,9253.0
2020-11-16 15:20:00,101.28,101.39,101.21,101.28,15355.0,95.2214,95.3248,95.1556,95.2214,15355.0
2020-11-16 15:30:00,101.27,101.52,101.25,101.41,15427.0,95.212,95.447,95.1932,95.3436,15427.0
2020-11-16 15:40:00,101.43,101.62,101.41,101.59,20923.0,95.3624,95.5411,95.3436,95.5129,20923.0
2020-11-16 15:50:00,101.53,101.82,101.48,101.81,86204.0,95.4565,95.7291,95.4094,95.7197,86204.0
2020-11-17 09:30:00,101.27,101.38,100.72,100.79,22301.0,95.212,95.3154,94.6949,94.7607,22301.0
2020-11-17 09:40:00,100.93,100.97,100.65,100.93,7954.0,94.8923,94.93,94.6291,94.8923,7954.0
2020-11-17 09:50:00,100.93,100.93,100.44,100.52,15063.0,94.8923,94.8923,94.4317,94.5069,15063.0
2020-11-17 10:00:00,100.49,100.61,100.41,100.58,26859.0,94.4787,94.5915,94.4035,94.5633,26859.0
2020-11-17 10:10:00,100.58,100.64,100.51,100.59,10758.0,94.5633,94.6197,94.4975,94.5727,10758.0
2020-11-17 10:20:00,100.61,100.74,100.45,100.52,8373.0,94.5915,94.7137,94.4411,94.5069,8373.0
2020-11-17 10:30:00,100.52,100.77,100.5,100.66,10448.0,94.5069,94.7419,94.4881,94.6385,10448.0
2020-11-17 10:40:00,100.67,100.76,100.61,100.75,10055.0,94.6479,94.7325,94.5915,94.7231,10055.0
2020-11-17 10:50:00,100.75,101.0,100.75,100.96,10907.0,94.7231,94.9582,94.7231,94.9205,10907.0
2020-11-17 11:00:00,100.92,101.14,100.92,101.14,6590.0,94.8829,95.0898,94.8829,95.0898,6590.0
2020-11-17 11:10:00,101.08,101.19,101.06,101.14,8538.0,95.0334,95.1368,95.0146,95.0898,8538.0
2020-11-17 11:20:00,101.15,101.32,101.15,101.29,9317.0,95.0992,95.259,95.0992,95.2308,9317.0
2020-11-17 11:30:00,101.32,101.42,101.23,101.35,9852.0,95.259,95.353,95.1744,95.2872,9852.0
2020-11-17 11:40:00,101.31,101.42,101.3,101.34,16248.0,95.2496,95.353,95.2402,95.2778,16248.0
2020-11-17 11:50:00,101.28,101.29,101.11,101.14,10991.0,95.2214,95.2308,95.0616,95.0898,10991.0
2020-11-17 12:00:00,101.14,101.27,101.07,101.07,5757.0,95.0898,95.212,95.024,95.024,5757.0
2020-11-17 12:10:00,101.07,101.53,101.06,101.48,12493.0,95.024,95.4565,95.0146,95.4094,12493.0
2020-11-17 12:20:00,101.44,101.45,101.26,101.43,9195.0,95.3718,95.3812,95.2026,95.3624,9195.0
2020-11-17 12:30:00,101.43,101.53,101.24,101.52,9785.0,95.3624,95.4565,95.1838,95.447,9785.0
2020-11-17 12:40:00,101.45,101.48,101.36,101.43,5948.0,95.3812,95.4094,95.2966,95.3624,5948.0
2020-11-17 12:50:00,101.4,101.55,101.4,101.51,8930.0,95.3342,95.4753,95.3342,95.4376,8930.0
2020-11-17 13:00:00,101.49,101.61,101.49,101.61,8259.0,95.4188,95.5317,95.4188,95.5317,8259.0
2020-11-17 13:10:00,101.57,101.57,101.32,101.32,11287.0,95.4941,95.4941,95.259,95.259,11287.0
2020-11-17 13:20:00,101.29,101.35,101.17,101.26,12114.0,95.2308,95.2872,95.118,95.2026,12114.0
2020-11-17 13:30:00,101.24,101.36,101.2,101.36,7494.0,95.1838,95.2966,95.1462,95.2966,7494.0
2020-11-17 13:40:00,101.35,101.41,101.28,101.36,9097.0,95.2872,95.3436,95.2214,95.2966,9097.0
2020-11-17 13:50:00,101.36,101.36,101.19,101.32,11293.0,95.2966,95.2966,95.1368,95.259,11293.0
2020-11-17 14:00:00,101.31,101.6,101.31,101.56,7882.0,95.2496,95.5223,95.2496,95.4847,7882.0
2020-11-17 14:10:00,101.56,101.69,101.52,101.67,6802.0,95.4847,95.6069,95.447,95.5881,6802.0
2020-11-17 14:20:00,101.68,101.72,101.63,101.67,10507.0,95.5975,95.6351,95.5505,95.5881,10507.0
2020-11-17 14:30:00,101.68,101.68,101.56,101.64,11096.0,95.5975,95.5975,95.4847,95.5599,11096.0
2020-11-17 14:40:00,101.66,101.93,101.66,101.91,24314.0,95.5787,95.8325,95.5787,95.8137,24314.0
2020-11-17 14:50:00,101.91,101.91,101.79,101.84,13213.0,95.8137,95.8137,95.7009,95.7479,13213.0
2020-11-17 15:00:00,101.83,101.83,101.61,101.63,14031.0,95.7385,95.7385,95.5317,95.5505,14031.0
2020-11-17 15:10:00,101.61,101.68,101.55,101.65,22314.0,95.5317,95.5975,95.4753,95.5693,22314.0
2020-11-17 15:20:00,101.62,101.73,101.54,101.73,39928.0,95.5411,95.6445,95.4659,95.6445,39928.0
2020-11-17 15:30:00,101.73,101.75,101.49,101.51,17720.0,95.6445,95.6633,95.4188,95.4376,17720.0
2020-11-17 15:40:00,101.5,101.54,101.37,101.41,25011.0,95.4282,95.4659,95.306,95.3436,25011.0
2020-11-17 15:50:00,101.42,101.44,101.2,101.27,152032.0,95.353,95.3718,95.1462,95.212,152032.0
2020-11-18 09:30:00,101.4,101.84,101.14,101.17,21702.0,95.3342,95.7479,95.0898,95.118,21702.0
2020-11-18 09:40:00,101.29,101.44,101.03,101.3,10402.0,95.2308,95.3718,94.9864,95.2402,10402.0
2020-11-18 09:50:00,101.27,101.41,101.04,101.39,11566.0,95.212,95.3436,94.9958,95.3248,11566.0
2020-11-18 10:00:00,101.35,101.47,101.21,101.45,8361.0,95.2872,95.4,95.1556,95.3812,8361.0
2020-11-18 10:10:00,101.47,101.47,101.22,101.26,7076.0,95.4,95.4,95.165,95.2026,7076.0
2020-11-18 10:20:00,101.28,101.43,101.27,101.41,6394.0,95.2214,95.3624,95.212,95.3436,6394.0
2020-11-18 10:30:00,101.38,101.5,101.27,101.46,8712.0,95.3154,95.4282,95.212,95.3906,8712.0
2020-11-18 10:40:00,101.46,101.61,101.41,101.59,21188.0,95.3906,95.5317,95.3436,95.5129,21188.0
2020-11-18 10:50:00,101.6,101.62,101.3,101.4,36783.0,95.5223,95.5411,95.2402,95.3342,36783.0
2020-11-18 11:00:00,101.4,101.62,101.4,101.55,10016.0,95.3342,95.5411,95.3342,95.4753,10016.0
2020-11-18 11:10:00,101.58,101.58,101.49,101.53,6926.0,95.5035,95.5035,95.4188,95.4565,6926.0
2020-11-18 11:20:00,101.54,101.62,101.49,101.59,10412.0,95.4659,95.5411,95.4188,95.5129,10412.0
2020-11-18 11:30:00,101.57,101.67,101.5,101.65,20110.0,95.4941,95.5881,95.4282,95.5693,20110.0
2020-11-18 11:40:00,101.65,101.69,101.45,101.45,30298.0,95.5693,95.6069,95.3812,95.3812,30298.0
2020-11-18 11:50:00,101.42,101.5,101.34,101.36,6336.0,95.353,95.4282,95.2778,95.2966,6336.0
2020-11-18 12:00:00,101.3,101.44,101.28,101.31,70378.0,95.2402,95.3718,95.2214,95.2496,70378.0
2020-11-18 12:10:00,101.29,101.29,101.02,101.02,9611.0,95.2308,95.2308,94.977,94.977,9611.0
2020-11-18 12:20:00,101.05,101.06,100.75,100.81,12822.0,95.0052,95.0146,94.7231,94.7795,12822.0
2020-11-18 12:30:00,100.84,100.85,100.72,100.79,13158.0,94.8077,94.8171,94.6949,94.7607,13158.0
2020-11-18 12:40:00,100.79,100.83,100.72,100.76,32006.0,94.7607,94.7983,94.6949,94.7325,32006.0
2020-11-18 12:50:00,100.75,100.93,100.73,100.83,13983.0,94.7231,94.8923,94.7043,94.7983,13983.0
2020-11-18 13:00:00,100.85,101.09,100.85,101.04,6532.0,94.8171,95.0428,94.8171,94.9958,6532.0
2020-11-18 13:10:00,101.04,101.06,100.92,100.92,10361.0,94.9958,95.0146,94.8829,94.8829,10361.0
2020-11-18 13:20:00,100.94,100.97,100.88,100.89,4656.0,94.9017,94.93,94.8453,94.8547,4656.0
2020-11-18 13:30:00,100.84,100.86,100.76,100.81,5739.0,94.8077,94.8265,94.7325,94.7795,5739.0
2020-11-18 13:40:00,100.8,100.8,100.59,100.63,5841.0,94.7701,94.7701,94.5727,94.6103,5841.0
2020-11-18 13:50:00,100.6,100.66,100.54,100.61,13612.0,94.5821,94.6385,94.5257,94.5915,13612.0
2020-11-18 14:00:00,100.55,100.68,100.52,100.65,19515.0,94.5351,94.6573,94.5069,94.6291,19515.0
2020-11-18 14:10:00,100.65,100.66,100.46,100.47,6450.0,94.6291,94.6385,94.4505,94.4599,6450.0
2020-11-18 14:20:00,100.44,100.47,100.26,100.34,13439.0,94.4317,94.4599,94.2624,94.3376,13439.0
2020-11-18 14:30:00,100.29,100.32,100.2,100.2,8680.0,94.2906,94.3188,94.206,94.206,8680.0
2020-11-18 14:40:00,100.22,100.35,100.21,100.31,19673.0,94.2248,94.347,94.2154,94.3094,19673.0
2020-11-18 14:50:00,100.3,100.49,100.25,100.26,7901.0,94.3,94.4787,94.253,94.2624,7901.0
2020-11-18 15:00:00,100.25,100.36,100.16,100.35,7308.0,94.253,94.3564,94.1684,94.347,7308.0
2020-11-18 15:10:00,100.36,100.48,100.31,100.31,7921.0,94.3564,94.4693,94.3094,94.3094,7921.0
2020-11-18 15:20:00,100.31,100.43,100.25,100.25,14151.0,94.3094,94.4223,94.253,94.253,14151.0
2020-11-18 15:30:00,100.26,100.29,99.93,100.13,25432.0,94.2624,94.2906,93.9522,94.1402,25432.0
2020-11-18 15:40:00,100.13,100.32,100.03,100.18,67637.0,94.1402,94.3188,94.0462,94.1872,67637.0
2020-11-18 15:50:00,100.19,100.29,99.97,100.0,156079.0,94.1966,94.2906,93.9898,94.018,156079.0
2020-11-19 09:30:00,99.57,99.81,98.57,99.22,48193.0,93.6137,93.8393,92.6735,93.2846,48193.0
2020-11-19 09:40:00,99.29,99.53,99.12,99.4,16581.0,93.3504,93.5761,93.1906,93.4539,16581.0
2020-11-19 09:50:00,99.4,99.43,99.09,99.09,14916.0,93.4539,93.4821,93.1624,93.1624,14916.0
2020-11-19 10:00:00,99.07,99.24,98.79,98.93,14719.0,93.1436,93.3034,92.8804,93.012,14719.0
2020-11-19 10:10:00,98.93,99.02,98.75,98.84,12530.0,93.012,93.0966,92.8428,92.9274,12530.0
2020-11-19 10:20:00,98.81,98.9,98.62,98.63,13653.0,92.8992,92.9838,92.7205,92.7299,13653.0
2020-11-19 10:30:00,98.6,98.96,98.6,98.92,12691.0,92.7017,93.0402,92.7017,93.0026,12691.0
2020-11-19 10:40:00,98.87,99.27,98.87,99.27,8609.0,92.9556,93.3316,92.9556,93.3316,8609.0
2020-11-19 10:50:00,99.26,99.32,99.06,99.17,14286.0,93.3222,93.3787,93.1342,93.2376,14286.0
2020-11-19 11:00:00,99.21,99.21,98.93,99.05,11081.0,93.2752,93.2752,93.012,93.1248,11081.0
2020-11-19 11:10:00,99.01,99.12,98.96,99.12,8841.0,93.0872,93.1906,93.0402,93.1906,8841.0
2020-11-19 11:20:00,99.12,99.27,99.12,99.15,9508.0,93.1906,93.3316,93.1906,93.2188,9508.0
2020-11-19 11:30:00,99.12,99.14,98.83,98.89,13736.0,93.1906,93.2094,92.918,92.9744,13736.0
2020-11-19 11:40:00,98.95,99.05,98.9,98.99,6573.0,93.0308,93.1248,92.9838,93.0684,6573.0
2020-11-19 11:50:00,98.98,99.31,98.98,99.31,12859.0,93.059,93.3693,93.059,93.3693,12859.0
2020-11-19 12:00:00,99.31,99.44,99.27,99.39,15021.0,93.3693,93.4915,93.3316,93.4445,15021.0
2020-11-19 12:10:00,99.39,99.56,99.27,99.29,10921.0,93.4445,93.6043,93.3316,93.3504,10921.0
2020-11-19 12:20:00,99.28,99.32,99.11,99.32,8832.0,93.341,93.3787,93.1812,93.3787,8832.0
2020-11-19 12:30:00,99.3,99.48,99.24,99.48,9752.0,93.3599,93.5291,93.3034,93.5291,9752.0
2020-11-19 12:40:00,99.48,99.48,99.15,99.15,5936.0,93.5291,93.5291,93.2188,93.2188,5936.0
2020-11-19 12:50:00,99.14,99.23,99.11,99.14,5418.0,93.2094,93.294,93.1812,93.2094,5418.0
2020-11-19 13:00:00,99.15,99.3,99.15,99.2,4892.0,93.2188,93.3599,93.2188,93.2658,4892.0
2020-11-19 13:10:00,99.15,99.41,99.14,99.34,14982.0,93.2188,93.4633,93.2094,93.3975,14982.0
2020-11-19 13:20:00,99.32,99.58,99.32,99.48,4954.0,93.3787,93.6231,93.3787,93.5291,4954.0
2020-11-19 13:30:00,99.47,99.5,99.38,99.42,5759.0,93.5197,93.5479,93.4351,93.4727,5759.0
2020-11-19 13:40:00,99.41,99.58,99.4,99.58,6943.0,93.4633,93.6231,93.4539,93.6231,6943.0
2020-11-19 13:50:00,99.61,99.74,99.57,99.69,5203.0,93.6513,93.7735,93.6137,93.7265,5203.0
2020-11-19 14:00:00,99.68,99.72,99.64,99.66,6662.0,93.7171,93.7547,93.6795,93.6983,6662.0
2020-11-19 14:10:00,99.67,99.69,99.56,99.59,7015.0,93.7077,93.7265,93.6043,93.6325,7015.0
2020-11-19 14:20:00,99.58,99.77,99.58,99.77,5012.0,93.6231,93.8017,93.6231,93.8017,5012.0
2020-11-19 14:30:00,99.75,99.88,99.68,99.88,6975.0,93.7829,93.9052,93.7171,93.9052,6975.0
2020-11-19 14:40:00,99.85,100.09,99.85,100.01,9126.0,93.8769,94.1026,93.8769,94.0274,9126.0
2020-11-19 14:50:00,99.99,99.99,99.79,99.91,8356.0,94.0086,94.0086,93.8205,93.9334,8356.0
2020-11-19 15:00:00,99.88,99.9,99.78,99.87,7601.0,93.9052,93.924,93.8111,93.8958,7601.0
2020-11-19 15:10:00,99.86,100.01,99.85,99.87,10746.0,93.8864,94.0274,93.8769,93.8958,10746.0
2020-11-19 15:20:00,99.88,99.91,99.75,99.76,11103.0,93.9052,93.9334,93.7829,93.7923,11103.0
2020-11-19 15:30:00,99.76,100.0,99.75,99.91,22226.0,93.7923,94.018,93.7829,93.9334,22226.0
2020-11-19 15:40:00,99.9,99.96,99.57,99.69,39574.0,93.924,93.9804,93.6137,93.7265,39574.0
2020-11-19 15:50:00,99.48,99.98,99.46,99.88,107580.0,93.5291,93.9992,93.5103,93.9052,107580.0
2020-11-20 09:30:00,99.97,100.06,99.81,100.06,40325.0,93.9898,94.0744,93.8393,94.0744,40325.0
2020-11-20 09:40:00,99.98,100.19,99.74,99.74,18127.0,93.9992,94.1966,93.7735,93.7735,18127.0
2020-11-20 09:50:00,99.77,99.77,99.46,99.59,5983.0,93.8017,93.8017,93.5103,93.6325,5983.0
2020-11-20 10:00:00,99.59,99.84,99.4,99.58,8345.0,93.6325,93.8675,93.4539,93.6231,8345.0
2020-11-20 10:10:00,99.56,99.6,99.11,99.22,8401.0,93.6043,93.6419,93.1812,93.2846,8401.0
2020-11-20 10:20:00,99.22,99.47,99.16,99.26,9169.0,93.2846,93.5197,93.2282,93.3222,9169.0
2020-11-20 10:30:00,99.35,99.5,99.22,99.48,12474.0,93.4069,93.5479,93.2846,93.5291,12474.0
2020-11-20 10:40:00,99.5,99.5,99.12,99.17,14085.0,93.5479,93.5479,93.1906,93.2376,14085.0
2020-11-20 10:50:00,99.19,99.26,99.07,99.26,15010.0,93.2564,93.3222,93.1436,93.3222,15010.0
2020-11-20 11:00:00,99.31,99.37,99.22,99.37,41042.0,93.3693,93.4257,93.2846,93.4257,41042.0
2020-11-20 11:10:00,99.34,99.37,99.26,99.32,14828.0,93.3975,93.4257,93.3222,93.3787,14828.0
2020-11-20 11:20:00,99.28,99.44,99.23,99.32,49294.0,93.341,93.4915,93.294,93.3787,49294.0
2020-11-20 11:30:00,99.35,99.53,99.32,99.38,32122.0,93.4069,93.5761,93.3787,93.4351,32122.0
2020-11-20 11:40:00,99.37,99.43,99.06,99.06,24412.0,93.4257,93.4821,93.1342,93.1342,24412.0
2020-11-20 11:50:00,99.1,99.22,99.08,99.12,15784.0,93.1718,93.2846,93.153,93.1906,15784.0
2020-11-20 12:00:00,99.08,99.1,98.95,99.04,12536.0,93.153,93.1718,93.0308,93.1154,12536.0
2020-11-20 12:10:00,99.02,99.03,98.88,98.88,10623.0,93.0966,93.106,92.965,92.965,10623.0
2020-11-20 12:20:00,98.93,98.96,98.9,98.92,7444.0,93.012,93.0402,92.9838,93.0026,7444.0
2020-11-20 12:30:00,98.92,98.94,98.84,98.85,8912.0,93.0026,93.0214,92.9274,92.9368,8912.0
2020-11-20 12:40:00,98.86,98.88,98.76,98.76,6300.0,92.9462,92.965,92.8522,92.8522,6300.0
2020-11-20 12:50:00,98.77,98.79,98.7,98.77,9662.0,92.8616,92.8804,92.7957,92.8616,9662.0
2020-11-20 13:00:00,98.76,98.86,98.73,98.83,9210.0,92.8522,92.9462,92.8239,92.918,9210.0
2020-11-20 13:10:00,98.87,99.0,98.85,98.98,4733.0,92.9556,93.0778,92.9368,93.059,4733.0
2020-11-20 13:20:00,98.98,99.05,98.97,99.0,8541.0,93.059,93.1248,93.0496,93.0778,8541.0
2020-11-20 13:30:00,98.98,99.07,98.93,99.05,9239.0,93.059,93.1436,93.012,93.1248,9239.0
2020-11-20 13:40:00,99.03,99.04,98.95,98.96,6267.0,93.106,93.1154,93.0308,93.0402,6267.0
2020-11-20 13:50:00,98.97,99.02,98.92,99.0,7920.0,93.0496,93.0966,93.0026,93.0778,7920.0
2020-11-20 14:00:00,99.0,99.01,98.91,98.95,7601.0,93.0778,93.0872,92.9932,93.0308,7601.0
2020-11-20 14:10:00,98.95,99.0,98.87,98.9,5828.0,93.0308,93.0778,92.9556,92.9838,5828.0
2020-11-20 14:20:00,98.87,98.96,98.83,98.84,7657.0,92.9556,93.0402,92.918,92.9274,7657.0
2020-11-20 14:30:00,98.84,98.96,98.83,98.85,10065.0,92.9274,93.0402,92.918,92.9368,10065.0
2020-11-20 14:40:00,98.86,98.89,98.8,98.86,9140.0,92.9462,92.9744,92.8898,92.9462,9140.0
2020-11-20 14:50:00,98.87,98.92,98.83,98.87,8547.0,92.9556,93.0026,92.918,92.9556,8547.0
2020-11-20 15:00:00,98.89,98.93,98.8,98.8,16250.0,92.9744,93.012,92.8898,92.8898,16250.0
2020-11-20 15:10:00,98.81,98.89,98.63,98.7,9877.0,92.8992,92.9744,92.7299,92.7957,9877.0
2020-11-20 15:20:00,98.69,98.87,98.65,98.81,21142.0,92.7863,92.9556,92.7487,92.8992,21142.0
2020-11-20 15:30:00,98.82,99.06,98.79,99.04,16385.0,92.9086,93.1342,92.8804,93.1154,16385.0
2020-11-20 15:40:00,99.02,99.18,99.01,99.07,22904.0,93.0966,93.247,93.0872,93.1436,22904.0
2020-11-20 15:50:00,99.04,99.04,98.71,98.89,79735.0,93.1154,93.1154,92.8051,92.9744,79735.0
2020-11-23 09:30:00,98.95,99.25,98.57,98.57,16982.0,93.0308,93.3128,92.6735,92.6735,16982.0
2020-11-23 09:40:00,98.68,98.86,98.57,98.83,11531.0,92.7769,92.9462,92.6735,92.918,11531.0
2020-11-23 09:50:00,98.81,99.37,98.8,99.13,13343.0,92.8992,93.4257,92.8898,93.2,13343.0
2020-11-23 10:00:00,99.18,99.2,98.8,98.93,10464.0,93.247,93.2658,92.8898,93.012,10464.0
2020-11-23 10:10:00,98.89,99.05,98.8,98.91,9329.0,92.9744,93.1248,92.8898,92.9932,9329.0
2020-11-23 10:20:00,98.91,98.94,98.58,98.61,7277.0,92.9932,93.0214,92.6829,92.7111,7277.0
2020-11-23 10:30:00,98.61,98.67,98.52,98.59,12269.0,92.7111,92.7675,92.6265,92.6923,12269.0
2020-11-23 10:40:00,98.62,98.65,98.45,98.58,9177.0,92.7205,92.7487,92.5607,92.6829,9177.0
2020-11-23 10:50:00,98.58,98.62,98.48,98.53,6056.0,92.6829,92.7205,92.5889,92.6359,6056.0
2020-11-23 11:00:00,98.48,98.53,98.23,98.27,11514.0,92.5889,92.6359,92.3539,92.3915,11514.0
2020-11-23 11:10:00,98.17,98.18,97.96,97.96,11902.0,92.2974,92.3068,92.1,92.1,11902.0
2020-11-23 11:20:00,98.0,98.04,97.74,97.83,20365.0,92.1376,92.1752,91.8932,91.9778,20365.0
2020-11-23 11:30:00,97.83,97.86,97.57,97.81,18593.0,91.9778,92.006,91.7333,91.959,18593.0
2020-11-23 11:40:00,97.81,97.88,97.71,97.88,8497.0,91.959,92.0248,91.865,92.0248,8497.0
2020-11-23 11:50:00,97.82,97.9,97.75,97.84,7920.0,91.9684,92.0436,91.9026,91.9872,7920.0
2020-11-23 12:00:00,97.8,97.81,97.51,97.51,11278.0,91.9496,91.959,91.6769,91.6769,11278.0
2020-11-23 12:10:00,97.53,97.8,97.51,97.78,19106.0,91.6957,91.9496,91.6769,91.9308,19106.0
2020-11-23 12:20:00,97.78,97.85,97.66,97.68,11323.0,91.9308,91.9966,91.818,91.8368,11323.0
2020-11-23 12:30:00,97.69,97.97,97.69,97.89,7717.0,91.8462,92.1094,91.8462,92.0342,7717.0
2020-11-23 12:40:00,97.93,98.0,97.9,97.98,4820.0,92.0718,92.1376,92.0436,92.1188,4820.0
2020-11-23 12:50:00,97.95,98.16,97.92,98.13,5261.0,92.0906,92.288,92.0624,92.2598,5261.0
2020-11-23 13:00:00,98.13,98.23,98.1,98.17,9335.0,92.2598,92.3539,92.2316,92.2974,9335.0
2020-11-23 13:10:00,98.17,98.21,98.1,98.15,9174.0,92.2974,92.3351,92.2316,92.2786,9174.0
2020-11-23 13:20:00,98.16,98.23,98.11,98.11,8220.0,92.288,92.3539,92.241,92.241,8220.0
2020-11-23 13:30:00,98.12,98.13,98.02,98.07,10389.0,92.2504,92.2598,92.1564,92.2034,10389.0
2020-11-23 13:40:00,98.11,98.11,97.93,98.01,8851.0,92.241,92.241,92.0718,92.147,8851.0
2020-11-23 13:50:00,97.99,98.05,97.94,97.98,6333.0,92.1282,92.1846,92.0812,92.1188,6333.0
2020-11-23 14:00:00,97.96,98.03,97.82,97.82,10087.0,92.1,92.1658,91.9684,91.9684,10087.0
2020-11-23 14:10:00,97.81,97.85,97.72,97.75,11949.0,91.959,91.9966,91.8744,91.9026,11949.0
2020-11-23 14:20:00,97.75,97.79,97.64,97.64,8566.0,91.9026,91.9402,91.7992,91.7992,8566.0
2020-11-23 14:30:00,97.67,97.68,97.55,97.61,10340.0,91.8274,91.8368,91.7145,91.7709,10340.0
2020-11-23 14:40:00,97.63,97.68,97.58,97.59,9326.0,91.7898,91.8368,91.7427,91.7521,9326.0
2020-11-23 14:50:00,97.59,97.84,97.59,97.81,10457.0,91.7521,91.9872,91.7521,91.959,10457.0
2020-11-23 15:00:00,97.79,98.07,97.79,98.01,11441.0,91.9402,92.2034,91.9402,92.147,11441.0
2020-11-23 15:10:00,98.01,98.01,97.88,97.93,10894.0,92.147,92.147,92.0248,92.0718,10894.0
2020-11-23 15:20:00,97.93,98.08,97.86,98.04,14377.0,92.0718,92.2128,92.006,92.1752,14377.0
2020-11-23 15:30:00,98.05,98.08,97.88,97.88,26512.0,92.1846,92.2128,92.0248,92.0248,26512.0
2020-11-23 15:40:00,97.87,97.96,97.76,97.96,43959.0,92.0154,92.1,91.912,92.1,43959.0
2020-11-23 15:50:00,97.92,97.95,97.53,97.78,121619.0,92.0624,92.0906,91.6957,91.9308,121619.0
2020-11-24 09:30:00,98.29,98.48,98.0,98.2,20202.0,92.4103,92.5889,92.1376,92.3257,20202.0
2020-11-24 09:40:00,98.34,98.54,98.12,98.12,18524.0,92.4573,92.6453,92.2504,92.2504,18524.0
2020-11-24 09:50:00,98.11,98.27,97.95,98.15,19791.0,92.241,92.3915,92.0906,92.2786,19791.0
2020-11-24 10:00:00,98.14,98.43,98.07,98.37,27414.0,92.2692,92.5419,92.2034,92.4855,27414.0
2020-11-24 10:10:00,98.35,98.49,98.18,98.32,30229.0,92.4667,92.5983,92.3068,92.4385,30229.0
2020-11-24 10:20:00,98.37,98.43,98.22,98.4,16849.0,92.4855,92.5419,92.3445,92.5137,16849.0
2020-11-24 10:30:00,98.42,98.51,98.31,98.39,18992.0,92.5325,92.6171,92.4291,92.5043,18992.0
2020-11-24 10:40:00,98.4,98.69,98.4,98.59,18951.0,92.5137,92.7863,92.5137,92.6923,18951.0
2020-11-24 10:50:00,98.63,98.64,98.31,98.34,16889.0,92.7299,92.7393,92.4291,92.4573,16889.0
2020-11-24 11:00:00,98.3,98.3,98.12,98.2,10207.0,92.4197,92.4197,92.2504,92.3257,10207.0
2020-11-24 11:10:00,98.16,98.26,98.04,98.11,13859.0,92.288,92.3821,92.1752,92.241,13859.0
2020-11-24 11:20:00,98.15,98.35,98.15,98.35,13918.0,92.2786,92.4667,92.2786,92.4667,13918.0
2020-11-24 11:30:00,98.33,98.39,98.18,98.19,11520.0,92.4479,92.5043,92.3068,92.3163,11520.0
2020-11-24 11:40:00,98.18,98.54,98.16,98.47,26549.0,92.3068,92.6453,92.288,92.5795,26549.0
2020-11-24 11:50:00,98.46,98.71,98.44,98.49,20469.0,92.5701,92.8051,92.5513,92.5983,20469.0
2020-11-24 12:00:00,98.48,98.57,98.45,98.47,8808.0,92.5889,92.6735,92.5607,92.5795,8808.0
2020-11-24 12:10:00,98.49,98.6,98.43,98.58,15179.0,92.5983,92.7017,92.5419,92.6829,15179.0
2020-11-24 12:20:00,98.58,98.58,98.24,98.28,12299.0,92.6829,92.6829,92.3633,92.4009,12299.0
2020-11-24 12:30:00,98.3,98.36,98.16,98.17,8746.0,92.4197,92.4761,92.288,92.2974,8746.0
2020-11-24 12:40:00,98.16,98.19,97.99,98.04,12303.0,92.288,92.3163,92.1282,92.1752,12303.0
2020-11-24 12:50:00,98.03,98.07,97.99,98.0,13014.0,92.1658,92.2034,92.1282,92.1376,13014.0
2020-11-24 13:00:00,98.02,98.03,97.78,97.84,14073.0,92.1564,92.1658,91.9308,91.9872,14073.0
2020-11-24 13:10:00,97.83,97.91,97.72,97.85,19320.0,91.9778,92.053,91.8744,91.9966,19320.0
2020-11-24 13:20:00,97.85,97.85,97.63,97.68,15026.0,91.9966,91.9966,91.7898,91.8368,15026.0
2020-11-24 13:30:00,97.71,97.9,97.71,97.78,10098.0,91.865,92.0436,91.865,91.9308,10098.0
2020-11-24 13:40:00,97.79,98.16,97.77,97.81,15591.0,91.9402,92.288,91.9214,91.959,15591.0
2020-11-24 13:50:00,97.82,97.89,97.7,97.89,16265.0,91.9684,92.0342,91.8556,92.0342,16265.0
2020-11-24 14:00:00,97.87,97.93,97.8,97.8,16802.0,92.0154,92.0718,91.9496,91.9496,16802.0
2020-11-24 14:10:00,97.81,97.9,97.73,97.9,14879.0,91.959,92.0436,91.8838,92.0436,14879.0
2020-11-24 14:20:00,97.85,97.89,97.79,97.8,15911.0,91.9966,92.0342,91.9402,91.9496,15911.0
2020-11-24 14:30:00,97.77,97.91,97.65,97.83,17971.0,91.9214,92.053,91.8086,91.9778,17971.0
2020-11-24 14:40:00,97.8,97.89,97.71,97.72,14563.0,91.9496,92.0342,91.865,91.8744,14563.0
2020-11-24 14:50:00,97.73,97.74,97.6,97.61,20455.0,91.8838,91.8932,91.7615,91.7709,20455.0
2020-11-24 15:00:00,97.62,97.72,97.46,97.66,27683.0,91.7803,91.8744,91.6299,91.818,27683.0
2020-11-24 15:10:00,97.66,97.7,97.54,97.6,16527.0,91.818,91.8556,91.7051,91.7615,16527.0
2020-11-24 15:20:00,97.62,97.72,97.61,97.63,31275.0,91.7803,91.8744,91.7709,91.7898,31275.0
2020-11-24 15:30:00,97.62,97.69,97.53,97.62,38994.0,91.7803,91.8462,91.6957,91.7803,38994.0
2020-11-24 15:40:00,97.59,97.68,97.51,97.61,35043.0,91.7521,91.8368,91.6769,91.7709,35043.0
2020-11-24 15:50:00,97.6,97.79,97.52,97.74,123462.0,91.7615,91.9402,91.6863,91.8932,123462.0
2020-11-25 09:30:00,97.98,97.98,97.11,97.48,27689.0,92.1188,92.1188,91.3009,91.6487,27689.0
2020-11-25 09:40:00,97.53,97.53,97.18,97.33,13856.0,91.6957,91.6957,91.3667,91.5077,13856.0
2020-11-25 09:50:00,97.35,97.49,97.35,97.47,6261.0,91.5265,91.6581,91.5265,91.6393,6261.0
2020-11-25 10:00:00,97.46,97.65,97.38,97.55,9366.0,91.6299,91.8086,91.5547,91.7145,9366.0
2020-11-25 10:10:00,97.56,97.64,97.38,97.42,16680.0,91.7239,91.7992,91.5547,91.5923,16680.0
2020-11-25 10:20:00,97.41,97.62,97.4,97.6,11239.0,91.5829,91.7803,91.5735,91.7615,11239.0
2020-11-25 10:30:00,97.56,97.68,97.44,97.45,10867.0,91.7239,91.8368,91.6111,91.6205,10867.0
2020-11-25 10:40:00,97.42,97.5,97.3,97.31,8899.0,91.5923,91.6675,91.4795,91.4889,8899.0
2020-11-25 10:50:00,97.24,97.34,97.02,97.11,13461.0,91.4231,91.5171,91.2162,91.3009,13461.0
2020-11-25 11:00:00,97.08,97.21,96.99,97.2,10586.0,91.2727,91.3949,91.188,91.3855,10586.0
2020-11-25 11:10:00,97.18,97.22,97.02,97.18,8317.0,91.3667,91.4043,91.2162,91.3667,8317.0
2020-11-25 11:20:00,97.17,97.34,97.11,97.28,10230.0,91.3573,91.5171,91.3009,91.4607,10230.0
2020-11-25 11:30:00,97.35,97.5,97.24,97.46,4931.0,91.5265,91.6675,91.4231,91.6299,4931.0
2020-11-25 11:40:00,97.45,97.5,97.37,97.44,8237.0,91.6205,91.6675,91.5453,91.6111,8237.0
2020-11-25 11:50:00,97.42,97.5,97.34,97.5,7207.0,91.5923,91.6675,91.5171,91.6675,7207.0
2020-11-25 12:00:00,97.52,97.54,97.44,97.53,10825.0,91.6863,91.7051,91.6111,91.6957,10825.0
2020-11-25 12:10:00,97.51,97.53,97.37,97.39,9025.0,91.6769,91.6957,91.5453,91.5641,9025.0
2020-11-25 12:20:00,97.38,97.4,97.25,97.25,9793.0,91.5547,91.5735,91.4325,91.4325,9793.0
2020-11-25 12:30:00,97.26,97.34,97.23,97.34,9896.0,91.4419,91.5171,91.4137,91.5171,9896.0
2020-11-25 12:40:00,97.36,97.5,97.35,97.48,7744.0,91.5359,91.6675,91.5265,91.6487,7744.0
2020-11-25 12:50:00,97.48,97.48,97.35,97.41,13348.0,91.6487,91.6487,91.5265,91.5829,13348.0
2020-11-25 13:00:00,97.42,97.42,97.34,97.39,10850.0,91.5923,91.5923,91.5171,91.5641,10850.0
2020-11-25 13:10:00,97.37,97.39,97.29,97.32,10038.0,91.5453,91.5641,91.4701,91.4983,10038.0
2020-11-25 13:20:00,97.31,97.35,97.27,97.32,6141.0,91.4889,91.5265,91.4513,91.4983,6141.0
2020-11-25 13:30:00,97.29,97.37,97.28,97.31,10707.0,91.4701,91.5453,91.4607,91.4889,10707.0
2020-11-25 13:40:00,97.31,97.32,97.26,97.27,4741.0,91.4889,91.4983,91.4419,91.4513,4741.0
2020-11-25 13:50:00,97.27,97.33,97.26,97.27,5579.0,91.4513,91.5077,91.4419,91.4513,5579.0
2020-11-25 14:00:00,97.27,97.3,97.12,97.12,9621.0,91.4513,91.4795,91.3103,91.3103,9621.0
2020-11-25 14:10:00,97.11,97.12,97.04,97.09,17040.0,91.3009,91.3103,91.235,91.2821,17040.0
2020-11-25 14:20:00,97.08,97.08,96.98,96.98,13412.0,91.2727,91.2727,91.1786,91.1786,13412.0
2020-11-25 14:30:00,97.0,97.04,96.94,96.96,23272.0,91.1974,91.235,91.141,91.1598,23272.0
2020-11-25 14:40:00,96.98,96.98,96.89,96.93,5920.0,91.1786,91.1786,91.094,91.1316,5920.0
2020-11-25 14:50:00,96.93,97.02,96.9,96.97,8799.0,91.1316,91.2162,91.1034,91.1692,8799.0
2020-11-25 15:00:00,96.96,97.03,96.93,97.02,12563.0,91.1598,91.2256,91.1316,91.2162,12563.0
2020-11-25 15:10:00,97.02,97.11,97.0,97.02,18262.0,91.2162,91.3009,91.1974,91.2162,18262.0
2020-11-25 15:20:00,97.01,97.1,96.98,97.09,11320.0,91.2068,91.2915,91.1786,91.2821,11320.0
2020-11-25 15:30:00,97.07,97.22,97.06,97.08,16478.0,91.2632,91.4043,91.2538,91.2727,16478.0
2020-11-25 15:40:00,97.09,97.28,97.08,97.27,19636.0,91.2821,91.4607,91.2727,91.4513,19636.0
2020-11-25 15:50:00,97.26,97.47,97.22,97.43,102144.0,91.4419,91.6393,91.4043,91.6017,102144.0
2020-11-27 09:30:00,97.44,97.81,96.5,96.64,30477.0,91.6111,91.959,90.7273,90.859,30477.0
2020-11-27 09:40:00,96.66,96.88,96.57,96.84,8727.0,90.8778,91.0846,90.7932,91.047,8727.0
2020-11-27 09:50:00,96.91,97.0,96.77,96.95,11483.0,91.1128,91.1974,90.9812,91.1504,11483.0
2020-11-27 10:00:00,97.06,97.4,96.98,97.34,15068.0,91.2538,91.5735,91.1786,91.5171,15068.0
2020-11-27 10:10:00,97.38,97.6,97.28,97.32,18497.0,91.5547,91.7615,91.4607,91.4983,18497.0
2020-11-27 10:20:00,97.38,97.63,97.28,97.48,12798.0,91.5547,91.7898,91.4607,91.6487,12798.0
2020-11-27 10:30:00,97.48,97.5,97.1,97.34,26996.0,91.6487,91.6675,91.2915,91.5171,26996.0
2020-11-27 10:40:00,97.28,97.39,97.21,97.33,28735.0,91.4607,91.5641,91.3949,91.5077,28735.0
2020-11-27 10:50:00,97.33,97.33,96.97,97.02,14267.0,91.5077,91.5077,91.1692,91.2162,14267.0
2020-11-27 11:00:00,97.01,97.28,96.98,97.06,12011.0,91.2068,91.4607,91.1786,91.2538,12011.0
2020-11-27 11:10:00,97.06,97.23,97.06,97.23,41058.0,91.2538,91.4137,91.2538,91.4137,41058.0
2020-11-27 11:20:00,97.19,97.25,97.08,97.12,13040.0,91.3761,91.4325,91.2727,91.3103,13040.0
2020-11-27 11:30:00,97.09,97.16,96.86,97.16,33532.0,91.2821,91.3479,91.0658,91.3479,33532.0
2020-11-27 11:40:00,97.14,97.19,97.09,97.1,11959.0,91.3291,91.3761,91.2821,91.2915,11959.0
2020-11-27 11:50:00,97.1,97.15,96.88,97.02,22047.0,91.2915,91.3385,91.0846,91.2162,22047.0
2020-11-27 12:00:00,96.99,97.03,96.79,96.86,10076.0,91.188,91.2256,91.0,91.0658,10076.0
2020-11-27 12:10:00,96.88,96.91,96.73,96.84,10759.0,91.0846,91.1128,90.9436,91.047,10759.0
2020-11-27 12:20:00,96.84,96.88,96.71,96.78,14474.0,91.047,91.0846,90.9248,90.9906,14474.0
2020-11-27 12:30:00,96.78,96.84,96.73,96.76,10660.0,90.9906,91.047,90.9436,90.9718,10660.0
2020-11-27 12:40:00,96.73,97.05,96.73,97.02,18430.0,90.9436,91.2444,90.9436,91.2162,18430.0
2020-11-27 12:50:00,97.04,97.23,96.97,97.0,39091.0,91.235,91.4137,91.1692,91.1974,39091.0
2020-11-30 09:30:00,96.67,96.92,96.32,96.75,30883.0,90.8872,91.1222,90.5581,90.9624,30883.0
2020-11-30 09:40:00,96.76,96.93,96.46,96.46,15341.0,90.9718,91.1316,90.6897,90.6897,15341.0
2020-11-30 09:50:00,96.52,97.03,96.48,96.76,211869.0,90.7462,91.2256,90.7085,90.9718,211869.0
2020-11-30 10:00:00,96.75,96.85,96.35,96.56,89742.0,90.9624,91.0564,90.5863,90.7838,89742.0
2020-11-30 10:10:00,96.57,96.73,96.44,96.64,58842.0,90.7932,90.9436,90.6709,90.859,58842.0
2020-11-30 10:20:00,96.62,96.91,96.62,96.9,37436.0,90.8402,91.1128,90.8402,91.1034,37436.0
2020-11-30 10:30:00,96.9,97.03,96.74,96.98,31389.0,91.1034,91.2256,90.953,91.1786,31389.0
2020-11-30 10:40:00,96.9,97.06,96.74,96.8,32579.0,91.1034,91.2538,90.953,91.0094,32579.0
2020-11-30 10:50:00,96.76,96.98,96.76,96.92,27226.0,90.9718,91.1786,90.9718,91.1222,27226.0
2020-11-30 11:00:00,96.93,97.04,96.8,96.87,36665.0,91.1316,91.235,91.0094,91.0752,36665.0
2020-11-30 11:10:00,96.84,97.01,96.73,96.84,42350.0,91.047,91.2068,90.9436,91.047,42350.0
2020-11-30 11:20:00,96.84,96.91,96.56,96.63,57600.0,91.047,91.1128,90.7838,90.8496,57600.0
2020-11-30 11:30:00,96.63,96.67,96.5,96.55,39928.0,90.8496,90.8872,90.7273,90.7744,39928.0
2020-11-30 11:40:00,96.53,96.53,96.2,96.2,13943.0,90.7556,90.7556,90.4453,90.4453,13943.0
2020-11-30 11:50:00,96.24,96.35,96.08,96.08,21500.0,90.4829,90.5863,90.3325,90.3325,21500.0
2020-11-30 12:00:00,96.04,96.19,96.02,96.17,15665.0,90.2949,90.4359,90.2761,90.4171,15665.0
2020-11-30 12:10:00,96.23,96.36,96.17,96.3,15786.0,90.4735,90.5957,90.4171,90.5393,15786.0
2020-11-30 12:20:00,96.3,96.43,96.28,96.33,14335.0,90.5393,90.6615,90.5205,90.5675,14335.0
2020-11-30 12:30:00,96.32,96.33,96.25,96.27,13213.0,90.5581,90.5675,90.4923,90.5111,13213.0
2020-11-30 12:40:00,96.28,96.42,96.27,96.4,12441.0,90.5205,90.6521,90.5111,90.6333,12441.0
2020-11-30 12:50:00,96.41,96.48,96.36,96.45,14307.0,90.6427,90.7085,90.5957,90.6803,14307.0
2020-11-30 13:00:00,96.45,96.54,96.45,96.52,16873.0,90.6803,90.765,90.6803,90.7462,16873.0
2020-11-30 13:10:00,96.51,96.65,96.47,96.63,21487.0,90.7367,90.8684,90.6991,90.8496,21487.0
2020-11-30 13:20:00,96.62,96.71,96.56,96.69,9406.0,90.8402,90.9248,90.7838,90.906,9406.0
2020-11-30 13:30:00,96.67,96.73,96.42,96.49,17499.0,90.8872,90.9436,90.6521,90.7179,17499.0
2020-11-30 13:40:00,96.47,96.63,96.47,96.58,17919.0,90.6991,90.8496,90.6991,90.8026,17919.0
2020-11-30 13:50:00,96.57,96.58,96.37,96.39,15153.0,90.7932,90.8026,90.6051,90.6239,15153.0
2020-11-30 14:00:00,96.36,96.39,96.2,96.31,25856.0,90.5957,90.6239,90.4453,90.5487,25856.0
2020-11-30 14:10:00,96.29,96.48,96.27,96.47,21506.0,90.5299,90.7085,90.5111,90.6991,21506.0
2020-11-30 14:20:00,96.47,96.49,96.37,96.41,16695.0,90.6991,90.7179,90.6051,90.6427,16695.0
2020-11-30 14:30:00,96.43,96.45,96.29,96.31,15423.0,90.6615,90.6803,90.5299,90.5487,15423.0
2020-11-30 14:40:00,96.29,96.34,96.22,96.28,16860.0,90.5299,90.5769,90.4641,90.5205,16860.0
2020-11-30 14:50:00,96.29,96.53,96.24,96.49,15856.0,90.5299,90.7556,90.4829,90.7179,15856.0
2020-11-30 15:00:00,96.49,96.5,96.2,96.21,18442.0,90.7179,90.7273,90.4453,90.4547,18442.0
2020-11-30 15:10:00,96.2,96.25,96.09,96.23,24435.0,90.4453,90.4923,90.3419,90.4735,24435.0
2020-11-30 15:20:00,96.22,96.32,96.14,96.15,30609.0,90.4641,90.5581,90.3889,90.3983,30609.0
2020-11-30 15:30:00,96.13,96.24,96.08,96.2,44510.0,90.3795,90.4829,90.3325,90.4453,44510.0
2020-11-30 15:40:00,96.19,96.37,96.15,96.36,72181.0,90.4359,90.6051,90.3983,90.5957,72181.0
2020-11-30 15:50:00,96.3,96.76,96.25,96.71,191665.0,90.5393,90.9718,90.4923,90.9248,191665.0
2020-12-01 09:30:00,97.58,98.16,97.54,97.6,57318.0,91.7427,92.288,91.7051,91.7615,57318.0
2020-12-01 09:40:00,97.56,97.92,97.54,97.54,32195.0,91.7239,92.0624,91.7051,91.7051,32195.0
2020-12-01 09:50:00,97.51,97.72,97.48,97.58,53036.0,91.6769,91.8744,91.6487,91.7427,53036.0
2020-12-01 10:00:00,97.57,97.92,97.29,97.81,30385.0,91.7333,92.0624,91.4701,91.959,30385.0
2020-12-01 10:10:00,97.81,98.15,97.81,98.03,45884.0,91.959,92.2786,91.959,92.1658,45884.0
2020-12-01 10:20:00,98.03,98.41,98.02,98.36,46423.0,92.1658,92.5231,92.1564,92.4761,46423.0
2020-12-01 10:30:00,98.33,98.36,97.89,97.9,23559.0,92.4479,92.4761,92.0342,92.0436,23559.0
2020-12-01 10:40:00,97.89,97.94,97.37,97.4,17175.0,92.0342,92.0812,91.5453,91.5735,17175.0
2020-12-01 10:50:00,97.38,97.39,97.14,97.39,20892.0,91.5547,91.5641,91.3291,91.5641,20892.0
2020-12-01 11:00:00,97.42,97.57,97.42,97.45,13190.0,91.5923,91.7333,91.5923,91.6205,13190.0
2020-12-01 11:10:00,97.45,97.58,97.29,97.36,15348.0,91.6205,91.7427,91.4701,91.5359,15348.0
2020-12-01 11:20:00,97.36,97.42,97.13,97.18,18442.0,91.5359,91.5923,91.3197,91.3667,18442.0
2020-12-01 11:30:00,97.17,97.52,97.17,97.42,41385.0,91.3573,91.6863,91.3573,91.5923,41385.0
2020-12-01 11:40:00,97.39,97.43,97.14,97.17,25572.0,91.5641,91.6017,91.3291,91.3573,25572.0
2020-12-01 11:50:00,97.17,97.22,96.93,97.06,17729.0,91.3573,91.4043,91.1316,91.2538,17729.0
2020-12-01 12:00:00,97.08,97.19,97.02,97.15,15521.0,91.2727,91.3761,91.2162,91.3385,15521.0
2020-12-01 12:10:00,97.18,97.2,97.03,97.04,14929.0,91.3667,91.3855,91.2256,91.235,14929.0
2020-12-01 12:20:00,97.06,97.1,96.98,97.03,15209.0,91.2538,91.2915,91.1786,91.2256,15209.0
2020-12-01 12:30:00,97.06,97.24,97.04,97.15,19514.0,91.2538,91.4231,91.235,91.3385,19514.0
2020-12-01 12:40:00,97.15,97.15,96.97,97.08,16909.0,91.3385,91.3385,91.1692,91.2727,16909.0
2020-12-01 12:50:00,97.05,97.16,97.03,97.09,21782.0,91.2444,91.3479,91.2256,91.2821,21782.0
2020-12-01 13:00:00,97.09,97.13,96.96,97.04,17398.0,91.2821,91.3197,91.1598,91.235,17398.0
2020-12-01 13:10:00,97.05,97.12,97.04,97.05,13151.0,91.2444,91.3103,91.235,91.2444,13151.0
2020-12-01 13:20:00,97.06,97.13,97.04,97.08,15945.0,91.2538,91.3197,91.235,91.2727,15945.0
2020-12-01 13:30:00,97.09,97.26,97.08,97.19,16240.0,91.2821,91.4419,91.2727,91.3761,16240.0
2020-12-01 13:40:00,97.18,97.29,97.18,97.2,16104.0,91.3667,91.4701,91.3667,91.3855,16104.0
2020-12-01 13:50:00,97.19,97.32,97.18,97.3,33767.0,91.3761,91.4983,91.3667,91.4795,33767.0
2020-12-01 14:00:00,97.3,97.5,97.3,97.42,10651.0,91.4795,91.6675,91.4795,91.5923,10651.0
2020-12-01 14:10:00,97.4,97.47,97.33,97.38,11282.0,91.5735,91.6393,91.5077,91.5547,11282.0
2020-12-01 14:20:00,97.37,97.39,97.22,97.29,15057.0,91.5453,91.5641,91.4043,91.4701,15057.0
2020-12-01 14:30:00,97.28,97.32,97.2,97.32,13789.0,91.4607,91.4983,91.3855,91.4983,13789.0
2020-12-01 14:40:00,97.32,97.47,97.28,97.43,19368.0,91.4983,91.6393,91.4607,91.6017,19368.0
2020-12-01 14:50:00,97.42,97.45,97.25,97.25,22682.0,91.5923,91.6205,91.4325,91.4325,22682.0
2020-12-01 15:00:00,97.23,97.26,96.9,96.93,15590.0,91.4137,91.4419,91.1034,91.1316,15590.0
2020-12-01 15:10:00,96.93,97.05,96.92,96.98,17575.0,91.1316,91.2444,91.1222,91.1786,17575.0
2020-12-01 15:20:00,96.98,97.23,96.96,97.23,14520.0,91.1786,91.4137,91.1598,91.4137,14520.0
2020-12-01 15:30:00,97.23,97.27,97.17,97.23,30861.0,91.4137,91.4513,91.3573,91.4137,30861.0
2020-12-01 15:40:00,97.23,97.41,97.17,97.31,40605.0,91.4137,91.5829,91.3573,91.4889,40605.0
2020-12-01 15:50:00,97.35,97.38,97.13,97.14,120171.0,91.5265,91.5547,91.3197,91.3291,120171.0
2020-12-02 09:30:00,96.88,97.23,96.42,97.2,71740.0,91.0846,91.4137,90.6521,91.3855,71740.0
2020-12-02 09:40:00,97.16,97.18,96.88,96.88,20745.0,91.3479,91.3667,91.0846,91.0846,20745.0
2020-12-02 09:50:00,96.92,97.01,96.76,96.79,29501.0,91.1222,91.2068,90.9718,91.0,29501.0
2020-12-02 10:00:00,96.72,96.75,96.32,96.38,33036.0,90.9342,90.9624,90.5581,90.6145,33036.0
2020-12-02 10:10:00,96.4,96.41,96.04,96.04,31587.0,90.6333,90.6427,90.2949,90.2949,31587.0
2020-12-02 10:20:00,96.08,96.16,95.95,96.09,33551.0,90.3325,90.4077,90.2102,90.3419,33551.0
2020-12-02 10:30:00,96.08,96.08,95.74,95.75,32674.0,90.3325,90.3325,90.0128,90.0222,32674.0
2020-12-02 10:40:00,95.76,95.77,95.6,95.62,44778.0,90.0316,90.041,89.8812,89.9,44778.0
2020-12-02 10:50:00,95.64,95.92,95.58,95.73,26296.0,89.9188,90.182,89.8624,90.0034,26296.0
2020-12-02 11:00:00,95.76,95.79,95.41,95.49,45808.0,90.0316,90.0598,89.7026,89.7778,45808.0
2020-12-02 11:10:00,95.49,95.53,95.22,95.25,28389.0,89.7778,89.8154,89.5239,89.5521,28389.0
2020-12-02 11:20:00,95.26,95.41,95.13,95.41,24436.0,89.5615,89.7026,89.4393,89.7026,24436.0
2020-12-02 11:30:00,95.42,95.56,95.09,95.14,37809.0,89.712,89.8436,89.4017,89.4487,37809.0
2020-12-02 11:40:00,95.14,95.24,94.82,95.17,52366.0,89.4487,89.5427,89.1478,89.4769,52366.0
2020-12-02 11:50:00,95.17,95.26,95.06,95.09,31637.0,89.4769,89.5615,89.3735,89.4017,31637.0
2020-12-02 12:00:00,95.1,95.28,95.1,95.17,20736.0,89.4111,89.5803,89.4111,89.4769,20736.0
2020-12-02 12:10:00,95.19,95.27,95.13,95.27,32502.0,89.4957,89.5709,89.4393,89.5709,32502.0
2020-12-02 12:20:00,95.29,95.54,95.29,95.54,18711.0,89.5897,89.8248,89.5897,89.8248,18711.0
2020-12-02 12:30:00,95.53,95.6,95.5,95.54,26063.0,89.8154,89.8812,89.7872,89.8248,26063.0
2020-12-02 12:40:00,95.54,95.74,95.53,95.74,22672.0,89.8248,90.0128,89.8154,90.0128,22672.0
2020-12-02 12:50:00,95.74,95.84,95.73,95.84,22603.0,90.0128,90.1068,90.0034,90.1068,22603.0
2020-12-02 13:00:00,95.83,95.83,95.69,95.76,47224.0,90.0974,90.0974,89.9658,90.0316,47224.0
2020-12-02 13:10:00,95.76,95.78,95.5,95.58,40880.0,90.0316,90.0504,89.7872,89.8624,40880.0
2020-12-02 13:20:00,95.55,95.64,95.53,95.56,22327.0,89.8342,89.9188,89.8154,89.8436,22327.0
2020-12-02 13:30:00,95.55,95.63,95.51,95.57,30190.0,89.8342,89.9094,89.7966,89.853,30190.0
2020-12-02 13:40:00,95.56,95.63,95.55,95.57,26039.0,89.8436,89.9094,89.8342,89.853,26039.0
2020-12-02 13:50:00,95.58,95.67,95.54,95.54,21814.0,89.8624,89.947,89.8248,89.8248,21814.0
2020-12-02 14:00:00,95.54,95.68,95.53,95.65,31618.0,89.8248,89.9564,89.8154,89.9282,31618.0
2020-12-02 14:10:00,95.66,95.69,95.57,95.68,21919.0,89.9376,89.9658,89.853,89.9564,21919.0
2020-12-02 14:20:00,95.68,95.77,95.68,95.74,18764.0,89.9564,90.041,89.9564,90.0128,18764.0
2020-12-02 14:30:00,95.75,95.88,95.7,95.72,36095.0,90.0222,90.1444,89.9752,89.994,36095.0
2020-12-02 14:40:00,95.72,95.77,95.68,95.7,20558.0,89.994,90.041,89.9564,89.9752,20558.0
2020-12-02 14:50:00,95.7,95.7,95.54,95.56,15299.0,89.9752,89.9752,89.8248,89.8436,15299.0
2020-12-02 15:00:00,95.56,95.61,95.5,95.53,26806.0,89.8436,89.8906,89.7872,89.8154,26806.0
2020-12-02 15:10:00,95.53,95.81,95.53,95.68,24166.0,89.8154,90.0786,89.8154,89.9564,24166.0
2020-12-02 15:20:00,95.68,95.78,95.67,95.78,27114.0,89.9564,90.0504,89.947,90.0504,27114.0
2020-12-02 15:30:00,95.77,95.78,95.67,95.78,30999.0,90.041,90.0504,89.947,90.0504,30999.0
2020-12-02 15:40:00,95.78,95.88,95.77,95.81,48251.0,90.0504,90.1444,90.041,90.0786,48251.0
2020-12-02 15:50:00,95.82,95.85,95.67,95.75,140763.0,90.088,90.1162,89.947,90.0222,140763.0
2020-12-03 09:30:00,95.87,95.94,95.42,95.67,30580.0,90.135,90.2008,89.712,89.947,30580.0
2020-12-03 09:40:00,95.65,95.95,95.64,95.84,16623.0,89.9282,90.2102,89.9188,90.1068,16623.0
2020-12-03 09:50:00,95.83,96.24,95.76,96.18,98608.0,90.0974,90.4829,90.0316,90.4265,98608.0
2020-12-03 10:00:00,96.15,96.36,96.11,96.16,25607.0,90.3983,90.5957,90.3607,90.4077,25607.0
2020-12-03 10:10:00,96.12,96.16,95.86,96.08,49816.0,90.3701,90.4077,90.1256,90.3325,49816.0
2020-12-03 10:20:00,96.08,96.19,95.97,96.19,20695.0,90.3325,90.4359,90.2291,90.4359,20695.0
2020-12-03 10:30:00,96.19,96.22,96.0,96.04,20410.0,90.4359,90.4641,90.2573,90.2949,20410.0
2020-12-03 10:40:00,96.06,96.21,96.01,96.08,23555.0,90.3137,90.4547,90.2667,90.3325,23555.0
2020-12-03 10:50:00,96.1,96.15,95.92,95.96,29321.0,90.3513,90.3983,90.182,90.2197,29321.0
2020-12-03 11:00:00,95.94,96.02,95.92,95.98,18235.0,90.2008,90.2761,90.182,90.2385,18235.0
2020-12-03 11:10:00,95.98,96.02,95.88,96.02,27296.0,90.2385,90.2761,90.1444,90.2761,27296.0
2020-12-03 11:20:00,96.04,96.09,95.89,95.94,14580.0,90.2949,90.3419,90.1538,90.2008,14580.0
2020-12-03 11:30:00,95.94,95.99,95.87,95.91,15608.0,90.2008,90.2479,90.135,90.1726,15608.0
2020-12-03 11:40:00,95.92,95.99,95.86,95.86,12994.0,90.182,90.2479,90.1256,90.1256,12994.0
2020-12-03 11:50:00,95.86,95.86,95.71,95.71,19411.0,90.1256,90.1256,89.9846,89.9846,19411.0
2020-12-03 12:00:00,95.63,95.84,95.62,95.81,11744.0,89.9094,90.1068,89.9,90.0786,11744.0
2020-12-03 12:10:00,95.82,95.84,95.64,95.69,15102.0,90.088,90.1068,89.9188,89.9658,15102.0
2020-12-03 12:20:00,95.71,95.88,95.7,95.87,14611.0,89.9846,90.1444,89.9752,90.135,14611.0
2020-12-03 12:30:00,95.85,95.91,95.79,95.79,9358.0,90.1162,90.1726,90.0598,90.0598,9358.0
2020-12-03 12:40:00,95.77,95.85,95.77,95.81,8310.0,90.041,90.1162,90.041,90.0786,8310.0
2020-12-03 12:50:00,95.83,95.87,95.77,95.84,32586.0,90.0974,90.135,90.041,90.1068,32586.0
2020-12-03 13:00:00,95.83,95.86,95.69,95.73,16684.0,90.0974,90.1256,89.9658,90.0034,16684.0
2020-12-03 13:10:00,95.73,95.77,95.64,95.66,19332.0,90.0034,90.041,89.9188,89.9376,19332.0
2020-12-03 13:20:00,95.67,95.7,95.59,95.65,15165.0,89.947,89.9752,89.8718,89.9282,15165.0
2020-12-03 13:30:00,95.64,95.64,95.3,95.3,33958.0,89.9188,89.9188,89.5991,89.5991,33958.0
2020-12-03 13:40:00,95.33,95.37,95.17,95.35,25347.0,89.6273,89.6649,89.4769,89.6461,25347.0
2020-12-03 13:50:00,95.32,95.32,95.11,95.17,17631.0,89.6179,89.6179,89.4205,89.4769,17631.0
2020-12-03 14:00:00,95.17,95.25,95.12,95.15,13060.0,89.4769,89.5521,89.4299,89.4581,13060.0
2020-12-03 14:10:00,95.14,95.19,95.1,95.14,12213.0,89.4487,89.4957,89.4111,89.4487,12213.0
2020-12-03 14:20:00,95.12,95.25,95.11,95.25,9500.0,89.4299,89.5521,89.4205,89.5521,9500.0
2020-12-03 14:30:00,95.2,95.3,95.17,95.3,12558.0,89.5051,89.5991,89.4769,89.5991,12558.0
2020-12-03 14:40:00,95.3,95.31,95.22,95.24,14801.0,89.5991,89.6085,89.5239,89.5427,14801.0
2020-12-03 14:50:00,95.23,95.3,95.17,95.23,23457.0,89.5333,89.5991,89.4769,89.5333,23457.0
2020-12-03 15:00:00,95.19,95.24,95.11,95.11,20220.0,89.4957,89.5427,89.4205,89.4205,20220.0
2020-12-03 15:10:00,95.1,95.19,95.06,95.1,36971.0,89.4111,89.4957,89.3735,89.4111,36971.0
2020-12-03 15:20:00,95.11,95.18,94.72,95.0,120677.0,89.4205,89.4863,89.0538,89.3171,120677.0
2020-12-03 15:30:00,95.01,95.22,94.91,94.91,81161.0,89.3265,89.5239,89.2325,89.2325,81161.0
2020-12-03 15:40:00,94.88,94.99,94.74,94.85,112034.0,89.2043,89.3077,89.0726,89.1761,112034.0
2020-12-03 15:50:00,94.85,94.86,94.66,94.76,199573.0,89.1761,89.1855,88.9974,89.0914,199573.0
2020-12-04 09:30:00,94.7,95.08,94.63,94.81,33960.0,89.035,89.3923,88.9692,89.1384,33960.0
2020-12-04 09:40:00,94.8,95.11,94.77,95.07,21287.0,89.129,89.4205,89.1008,89.3829,21287.0
2020-12-04 09:50:00,95.04,95.08,94.8,94.93,16828.0,89.3547,89.3923,89.129,89.2513,16828.0
2020-12-04 10:00:00,94.94,95.23,94.91,95.16,34315.0,89.2607,89.5333,89.2325,89.4675,34315.0
2020-12-04 10:10:00,95.15,95.25,94.96,95.12,84893.0,89.4581,89.5521,89.2795,89.4299,84893.0
2020-12-04 10:20:00,95.13,95.31,95.0,95.29,63656.0,89.4393,89.6085,89.3171,89.5897,63656.0
2020-12-04 10:30:00,95.29,95.29,95.03,95.07,24173.0,89.5897,89.5897,89.3453,89.3829,24173.0
2020-12-04 10:40:00,95.08,95.21,95.06,95.13,24239.0,89.3923,89.5145,89.3735,89.4393,24239.0
2020-12-04 10:50:00,95.11,95.17,95.06,95.17,18235.0,89.4205,89.4769,89.3735,89.4769,18235.0
2020-12-04 11:00:00,95.19,95.23,95.09,95.09,28074.0,89.4957,89.5333,89.4017,89.4017,28074.0
2020-12-04 11:10:00,95.12,95.33,95.12,95.25,23143.0,89.4299,89.6273,89.4299,89.5521,23143.0
2020-12-04 11:20:00,95.26,95.29,95.14,95.16,34285.0,89.5615,89.5897,89.4487,89.4675,34285.0
2020-12-04 11:30:00,95.16,95.33,95.12,95.26,25480.0,89.4675,89.6273,89.4299,89.5615,25480.0
2020-12-04 11:40:00,95.26,95.26,95.17,95.21,11192.0,89.5615,89.5615,89.4769,89.5145,11192.0
2020-12-04 11:50:00,95.23,95.35,95.19,95.19,19444.0,89.5333,89.6461,89.4957,89.4957,19444.0
2020-12-04 12:00:00,95.19,95.31,95.18,95.25,14257.0,89.4957,89.6085,89.4863,89.5521,14257.0
2020-12-04 12:10:00,95.25,95.29,95.22,95.29,17017.0,89.5521,89.5897,89.5239,89.5897,17017.0
2020-12-04 12:20:00,95.28,95.29,95.24,95.27,19865.0,89.5803,89.5897,89.5427,89.5709,19865.0
2020-12-04 12:30:00,95.28,95.29,95.06,95.08,43596.0,89.5803,89.5897,89.3735,89.3923,43596.0
2020-12-04 12:40:00,95.08,95.13,94.99,95.07,21295.0,89.3923,89.4393,89.3077,89.3829,21295.0
2020-12-04 12:50:00,95.08,95.12,95.06,95.08,13820.0,89.3923,89.4299,89.3735,89.3923,13820.0
2020-12-04 13:00:00,95.09,95.23,95.07,95.16,19014.0,89.4017,89.5333,89.3829,89.4675,19014.0
2020-12-04 13:10:00,95.17,95.27,95.17,95.25,19353.0,89.4769,89.5709,89.4769,89.5521,19353.0
2020-12-04 13:20:00,95.24,95.24,95.16,95.2,58865.0,89.5427,89.5427,89.4675,89.5051,58865.0
2020-12-04 13:30:00,95.2,95.34,95.11,95.34,39558.0,89.5051,89.6367,89.4205,89.6367,39558.0
2020-12-04 13:40:00,95.34,95.42,95.33,95.38,135234.0,89.6367,89.712,89.6273,89.6743,135234.0
2020-12-04 13:50:00,95.39,95.41,95.25,95.25,55717.0,89.6837,89.7026,89.5521,89.5521,55717.0
2020-12-04 14:00:00,95.26,95.28,95.2,95.23,19360.0,89.5615,89.5803,89.5051,89.5333,19360.0
2020-12-04 14:10:00,95.22,95.25,95.16,95.2,18586.0,89.5239,89.5521,89.4675,89.5051,18586.0
2020-12-04 14:20:00,95.22,95.28,95.21,95.23,9269.0,89.5239,89.5803,89.5145,89.5333,9269.0
2020-12-04 14:30:00,95.22,95.3,95.2,95.21,13240.0,89.5239,89.5991,89.5051,89.5145,13240.0
2020-12-04 14:40:00,95.21,95.36,95.2,95.35,34232.0,89.5145,89.6555,89.5051,89.6461,34232.0
2020-12-04 14:50:00,95.35,95.41,95.29,95.39,13882.0,89.6461,89.7026,89.5897,89.6837,13882.0
2020-12-04 15:00:00,95.4,95.52,95.38,95.41,31447.0,89.6931,89.806,89.6743,89.7026,31447.0
2020-12-04 15:10:00,95.42,95.47,95.34,95.47,20337.0,89.712,89.759,89.6367,89.759,20337.0
2020-12-04 15:20:00,95.47,95.56,95.41,95.44,88054.0,89.759,89.8436,89.7026,89.7308,88054.0
2020-12-04 15:30:00,95.44,95.53,95.4,95.4,36275.0,89.7308,89.8154,89.6931,89.6931,36275.0
2020-12-04 15:40:00,95.4,95.51,95.38,95.43,40125.0,89.6931,89.7966,89.6743,89.7214,40125.0
2020-12-04 15:50:00,95.44,95.69,95.41,95.67,163817.0,89.7308,89.9658,89.7026,89.947,163817.0
2020-12-07 09:40:00,95.5,95.67,95.36,95.38,25084.0,89.7872,89.947,89.6555,89.6743,25084.0
2020-12-07 09:50:00,95.35,95.35,95.08,95.27,11364.0,89.6461,89.6461,89.3923,89.5709,11364.0
2020-12-07 10:00:00,95.32,95.45,95.23,95.23,20024.0,89.6179,89.7402,89.5333,89.5333,20024.0
2020-12-07 10:10:00,95.23,95.42,95.21,95.3,10466.0,89.5333,89.712,89.5145,89.5991,10466.0
2020-12-07 10:20:00,95.28,95.36,95.22,95.34,11396.0,89.5803,89.6555,89.5239,89.6367,11396.0
2020-12-07 10:30:00,95.35,95.47,95.32,95.43,11965.0,89.6461,89.759,89.6179,89.7214,11965.0
2020-12-07 10:40:00,95.44,95.48,95.35,95.36,26135.0,89.7308,89.7684,89.6461,89.6555,26135.0
2020-12-07 10:50:00,95.34,95.46,95.27,95.44,18960.0,89.6367,89.7496,89.5709,89.7308,18960.0
2020-12-07 11:00:00,95.44,95.48,95.36,95.39,17966.0,89.7308,89.7684,89.6555,89.6837,17966.0
2020-12-07 11:10:00,95.4,95.42,95.24,95.27,9483.0,89.6931,89.712,89.5427,89.5709,9483.0
2020-12-07 11:20:00,95.29,95.32,95.22,95.28,14079.0,89.5897,89.6179,89.5239,89.5803,14079.0
2020-12-07 11:30:00,95.27,95.39,95.23,95.36,5021.0,89.5709,89.6837,89.5333,89.6555,5021.0
2020-12-07 11:40:00,95.37,95.38,95.24,95.24,14787.0,89.6649,89.6743,89.5427,89.5427,14787.0
2020-12-07 11:50:00,95.25,95.41,95.23,95.39,12601.0,89.5521,89.7026,89.5333,89.6837,12601.0
2020-12-07 12:00:00,95.37,95.43,95.29,95.29,12136.0,89.6649,89.7214,89.5897,89.5897,12136.0
2020-12-07 12:10:00,95.33,95.41,95.27,95.33,16393.0,89.6273,89.7026,89.5709,89.6273,16393.0
2020-12-07 12:20:00,95.33,95.33,95.23,95.28,9230.0,89.6273,89.6273,89.5333,89.5803,9230.0
2020-12-07 12:30:00,95.27,95.29,95.18,95.19,6869.0,89.5709,89.5897,89.4863,89.4957,6869.0
2020-12-07 12:40:00,95.18,95.24,95.17,95.22,7237.0,89.4863,89.5427,89.4769,89.5239,7237.0
2020-12-07 12:50:00,95.22,95.24,95.11,95.14,9642.0,89.5239,89.5427,89.4205,89.4487,9642.0
2020-12-07 13:00:00,95.14,95.18,95.12,95.15,12695.0,89.4487,89.4863,89.4299,89.4581,12695.0
2020-12-07 13:10:00,95.14,95.16,94.93,94.97,13009.0,89.4487,89.4675,89.2513,89.2889,13009.0
2020-12-07 13:20:00,94.97,95.02,94.96,94.97,9799.0,89.2889,89.3359,89.2795,89.2889,9799.0
2020-12-07 13:30:00,94.98,95.09,94.98,95.0,13982.0,89.2983,89.4017,89.2983,89.3171,13982.0
2020-12-07 13:40:00,94.98,94.98,94.86,94.87,7620.0,89.2983,89.2983,89.1855,89.1949,7620.0
2020-12-07 13:50:00,94.87,94.98,94.86,94.93,14539.0,89.1949,89.2983,89.1855,89.2513,14539.0
2020-12-07 14:00:00,94.91,94.91,94.74,94.82,12111.0,89.2325,89.2325,89.0726,89.1478,12111.0
2020-12-07 14:10:00,94.82,94.87,94.74,94.75,13246.0,89.1478,89.1949,89.0726,89.082,13246.0
2020-12-07 14:20:00,94.75,94.77,94.69,94.71,20864.0,89.082,89.1008,89.0256,89.0444,20864.0
2020-12-07 14:30:00,94.71,94.76,94.63,94.66,13466.0,89.0444,89.0914,88.9692,88.9974,13466.0
2020-12-07 14:40:00,94.67,94.79,94.65,94.73,19467.0,89.0068,89.1196,88.988,89.0632,19467.0
2020-12-07 14:50:00,94.74,94.76,94.64,94.65,20868.0,89.0726,89.0914,88.9786,88.988,20868.0
2020-12-07 15:00:00,94.65,94.8,94.61,94.75,15853.0,88.988,89.129,88.9504,89.082,15853.0
2020-12-07 15:10:00,94.73,94.86,94.72,94.86,13327.0,89.0632,89.1855,89.0538,89.1855,13327.0
2020-12-07 15:20:00,94.86,94.93,94.84,94.9,18787.0,89.1855,89.2513,89.1666,89.2231,18787.0
2020-12-07 15:30:00,94.9,94.94,94.84,94.87,21088.0,89.2231,89.2607,89.1666,89.1949,21088.0
2020-12-07 15:40:00,94.87,94.88,94.65,94.73,46482.0,89.1949,89.2043,88.988,89.0632,46482.0
2020-12-07 15:50:00,94.73,94.9,94.65,94.87,98015.0,89.0632,89.2231,88.988,89.1949,98015.0
2020-12-08 09:30:00,94.31,94.56,94.26,94.44,32069.0,88.6684,88.9034,88.6213,88.7906,32069.0
2020-12-08 09:40:00,94.28,94.52,94.23,94.38,16818.0,88.6401,88.8658,88.5931,88.7342,16818.0
2020-12-08 09:50:00,94.41,94.58,94.37,94.5,19059.0,88.7624,88.9222,88.7248,88.847,19059.0
2020-12-08 10:00:00,94.52,94.59,94.25,94.59,44758.0,88.8658,88.9316,88.6119,88.9316,44758.0
2020-12-08 10:10:00,94.56,94.77,94.47,94.7,67318.0,88.9034,89.1008,88.8188,89.035,67318.0
2020-12-08 10:20:00,94.73,94.8,94.66,94.71,30174.0,89.0632,89.129,88.9974,89.0444,30174.0
2020-12-08 10:30:00,94.73,94.84,94.7,94.76,8875.0,89.0632,89.1666,89.035,89.0914,8875.0
2020-12-08 10:40:00,94.77,94.79,94.67,94.75,15575.0,89.1008,89.1196,89.0068,89.082,15575.0
2020-12-08 10:50:00,94.78,94.87,94.75,94.83,7240.0,89.1102,89.1949,89.082,89.1572,7240.0
2020-12-08 11:00:00,94.85,94.92,94.8,94.84,14516.0,89.1761,89.2419,89.129,89.1666,14516.0
2020-12-08 11:10:00,94.85,94.95,94.8,94.91,14635.0,89.1761,89.2701,89.129,89.2325,14635.0
2020-12-08 11:20:00,94.92,94.92,94.73,94.86,11200.0,89.2419,89.2419,89.0632,89.1855,11200.0
2020-12-08 11:30:00,94.85,94.89,94.66,94.67,16830.0,89.1761,89.2137,88.9974,89.0068,16830.0
2020-12-08 11:40:00,94.67,94.75,94.67,94.67,5781.0,89.0068,89.082,89.0068,89.0068,5781.0
2020-12-08 11:50:00,94.68,94.69,94.53,94.55,10110.0,89.0162,89.0256,88.8752,88.894,10110.0
2020-12-08 12:00:00,94.56,94.56,94.46,94.48,6945.0,88.9034,88.9034,88.8094,88.8282,6945.0
2020-12-08 12:10:00,94.49,94.64,94.49,94.64,7895.0,88.8376,88.9786,88.8376,88.9786,7895.0
2020-12-08 12:20:00,94.67,94.75,94.62,94.73,4961.0,89.0068,89.082,88.9598,89.0632,4961.0
2020-12-08 12:30:00,94.76,94.84,94.69,94.77,13704.0,89.0914,89.1666,89.0256,89.1008,13704.0
2020-12-08 12:40:00,94.77,94.88,94.73,94.88,16557.0,89.1008,89.2043,89.0632,89.2043,16557.0
2020-12-08 12:50:00,94.88,94.91,94.82,94.88,7623.0,89.2043,89.2325,89.1478,89.2043,7623.0
2020-12-08 13:00:00,94.88,94.93,94.87,94.88,4855.0,89.2043,89.2513,89.1949,89.2043,4855.0
2020-12-08 13:10:00,94.85,94.87,94.81,94.82,4615.0,89.1761,89.1949,89.1384,89.1478,4615.0
2020-12-08 13:20:00,94.83,94.94,94.83,94.87,8422.0,89.1572,89.2607,89.1572,89.1949,8422.0
2020-12-08 13:30:00,94.88,94.9,94.8,94.8,8051.0,89.2043,89.2231,89.129,89.129,8051.0
2020-12-08 13:40:00,94.8,94.8,94.74,94.78,7057.0,89.129,89.129,89.0726,89.1102,7057.0
2020-12-08 13:50:00,94.77,94.77,94.63,94.66,7176.0,89.1008,89.1008,88.9692,88.9974,7176.0
2020-12-08 14:00:00,94.64,94.64,94.55,94.59,10468.0,88.9786,88.9786,88.894,88.9316,10468.0
2020-12-08 14:10:00,94.6,94.64,94.58,94.63,8386.0,88.941,88.9786,88.9222,88.9692,8386.0
2020-12-08 14:20:00,94.63,94.81,94.62,94.81,8817.0,88.9692,89.1384,88.9598,89.1384,8817.0
2020-12-08 14:30:00,94.81,94.85,94.69,94.69,33660.0,89.1384,89.1761,89.0256,89.0256,33660.0
2020-12-08 14:40:00,94.67,94.68,94.46,94.47,23651.0,89.0068,89.0162,88.8094,88.8188,23651.0
2020-12-08 14:50:00,94.44,94.54,94.38,94.48,14648.0,88.7906,88.8846,88.7342,88.8282,14648.0
2020-12-08 15:00:00,94.48,94.53,94.45,94.5,12234.0,88.8282,88.8752,88.8,88.847,12234.0
2020-12-08 15:10:00,94.51,94.53,94.43,94.45,10483.0,88.8564,88.8752,88.7812,88.8,10483.0
2020-12-08 15:20:00,94.45,94.5,94.42,94.47,18095.0,88.8,88.847,88.7718,88.8188,18095.0
2020-12-08 15:30:00,94.46,94.52,94.44,94.47,24616.0,88.8094,88.8658,88.7906,88.8188,24616.0
2020-12-08 15:40:00,94.46,94.61,94.44,94.54,34932.0,88.8094,88.9504,88.7906,88.8846,34932.0
2020-12-08 15:50:00,94.55,94.68,94.53,94.68,83951.0,88.894,89.0162,88.8752,89.0162,83951.0
2020-12-09 09:30:00,95.01,95.11,94.72,94.98,22306.0,89.3265,89.4205,89.0538,89.2983,22306.0
2020-12-09 09:40:00,94.94,94.94,94.46,94.57,11678.0,89.2607,89.2607,88.8094,88.9128,11678.0
2020-12-09 09:50:00,94.53,94.53,94.13,94.13,7773.0,88.8752,88.8752,88.4991,88.4991,7773.0
2020-12-09 10:00:00,94.19,94.35,94.14,94.15,13806.0,88.5555,88.706,88.5085,88.5179,13806.0
2020-12-09 10:10:00,94.14,94.14,93.91,94.07,14251.0,88.5085,88.5085,88.2923,88.4427,14251.0
2020-12-09 10:20:00,94.05,94.05,93.94,94.05,13431.0,88.4239,88.4239,88.3205,88.4239,13431.0
2020-12-09 10:30:00,94.05,94.32,94.05,94.26,19256.0,88.4239,88.6778,88.4239,88.6213,19256.0
2020-12-09 10:40:00,94.27,94.33,94.24,94.31,13376.0,88.6307,88.6872,88.6025,88.6684,13376.0
2020-12-09 10:50:00,94.31,94.46,94.25,94.41,22736.0,88.6684,88.8094,88.6119,88.7624,22736.0
2020-12-09 11:00:00,94.41,94.47,94.29,94.37,17128.0,88.7624,88.8188,88.6496,88.7248,17128.0
2020-12-09 11:10:00,94.35,94.35,94.13,94.26,12465.0,88.706,88.706,88.4991,88.6213,12465.0
2020-12-09 11:20:00,94.26,94.31,94.2,94.29,9932.0,88.6213,88.6684,88.5649,88.6496,9932.0
2020-12-09 11:30:00,94.29,94.42,94.28,94.4,8873.0,88.6496,88.7718,88.6401,88.753,8873.0
2020-12-09 11:40:00,94.41,94.44,94.31,94.35,15427.0,88.7624,88.7906,88.6684,88.706,15427.0
2020-12-09 11:50:00,94.36,94.36,94.25,94.29,7950.0,88.7154,88.7154,88.6119,88.6496,7950.0
2020-12-09 12:00:00,94.29,94.4,94.26,94.4,11696.0,88.6496,88.753,88.6213,88.753,11696.0
2020-12-09 12:10:00,94.4,94.41,94.31,94.41,17079.0,88.753,88.7624,88.6684,88.7624,17079.0
2020-12-09 12:20:00,94.42,94.48,94.35,94.4,8621.0,88.7718,88.8282,88.706,88.753,8621.0
2020-12-09 12:30:00,94.4,94.44,94.33,94.38,13731.0,88.753,88.7906,88.6872,88.7342,13731.0
2020-12-09 12:40:00,94.38,94.5,94.38,94.45,20266.0,88.7342,88.847,88.7342,88.8,20266.0
2020-12-09 12:50:00,94.43,94.52,94.37,94.52,9896.0,88.7812,88.8658,88.7248,88.8658,9896.0
2020-12-09 13:00:00,94.48,94.49,94.36,94.38,6077.0,88.8282,88.8376,88.7154,88.7342,6077.0
2020-12-09 13:10:00,94.39,94.41,94.3,94.3,7740.0,88.7436,88.7624,88.659,88.659,7740.0
2020-12-09 13:20:00,94.33,94.46,94.23,94.43,8643.0,88.6872,88.8094,88.5931,88.7812,8643.0
2020-12-09 13:30:00,94.44,94.54,94.43,94.46,6103.0,88.7906,88.8846,88.7812,88.8094,6103.0
2020-12-09 13:40:00,94.46,94.53,94.41,94.43,22011.0,88.8094,88.8752,88.7624,88.7812,22011.0
2020-12-09 13:50:00,94.42,94.47,94.29,94.41,14683.0,88.7718,88.8188,88.6496,88.7624,14683.0
2020-12-09 14:00:00,94.42,94.56,94.4,94.48,17560.0,88.7718,88.9034,88.753,88.8282,17560.0
2020-12-09 14:10:00,94.42,94.45,94.35,94.39,16968.0,88.7718,88.8,88.706,88.7436,16968.0
2020-12-09 14:20:00,94.4,94.49,94.37,94.44,15135.0,88.753,88.8376,88.7248,88.7906,15135.0
2020-12-09 14:30:00,94.42,94.42,94.29,94.32,17742.0,88.7718,88.7718,88.6496,88.6778,17742.0
2020-12-09 14:40:00,94.34,94.44,94.29,94.36,23057.0,88.6966,88.7906,88.6496,88.7154,23057.0
2020-12-09 14:50:00,94.36,94.37,94.26,94.33,20534.0,88.7154,88.7248,88.6213,88.6872,20534.0
2020-12-09 15:00:00,94.33,94.4,94.3,94.39,20722.0,88.6872,88.753,88.659,88.7436,20722.0
2020-12-09 15:10:00,94.4,94.45,94.27,94.28,18030.0,88.753,88.8,88.6307,88.6401,18030.0
2020-12-09 15:20:00,94.29,94.36,94.22,94.33,32246.0,88.6496,88.7154,88.5837,88.6872,32246.0
2020-12-09 15:30:00,94.32,94.43,94.17,94.28,46586.0,88.6778,88.7812,88.5367,88.6401,46586.0
2020-12-09 15:40:00,94.28,94.39,94.26,94.27,64352.0,88.6401,88.7436,88.6213,88.6307,64352.0
2020-12-09 15:50:00,94.27,94.56,94.25,94.3,162803.0,88.6307,88.9034,88.6119,88.659,162803.0
2020-12-10 09:30:00,94.31,94.57,93.96,94.02,18855.0,88.6684,88.9128,88.3393,88.3957,18855.0
2020-12-10 09:40:00,93.99,94.14,93.91,94.09,5310.0,88.3675,88.5085,88.2923,88.4615,5310.0
2020-12-10 09:50:00,94.18,94.31,94.14,94.21,22819.0,88.5461,88.6684,88.5085,88.5743,22819.0
2020-12-10 10:00:00,94.25,94.33,94.16,94.18,13422.0,88.6119,88.6872,88.5273,88.5461,13422.0
2020-12-10 10:10:00,94.16,94.24,94.09,94.14,17315.0,88.5273,88.6025,88.4615,88.5085,17315.0
2020-12-10 10:20:00,94.1,94.12,93.82,93.82,8766.0,88.4709,88.4897,88.2077,88.2077,8766.0
2020-12-10 10:30:00,93.83,93.83,93.55,93.6,8596.0,88.2171,88.2171,87.9538,88.0008,8596.0
2020-12-10 10:40:00,93.6,93.72,93.55,93.72,10969.0,88.0008,88.1136,87.9538,88.1136,10969.0
2020-12-10 10:50:00,93.73,93.92,93.65,93.71,13888.0,88.123,88.3017,88.0478,88.1042,13888.0
2020-12-10 11:00:00,93.71,93.71,93.48,93.48,7855.0,88.1042,88.1042,87.888,87.888,7855.0
2020-12-10 11:10:00,93.45,93.57,93.4,93.41,15281.0,87.8598,87.9726,87.8128,87.8222,15281.0
2020-12-10 11:20:00,93.44,93.5,93.39,93.47,12204.0,87.8504,87.9068,87.8034,87.8786,12204.0
2020-12-10 11:30:00,93.47,93.73,93.46,93.71,8270.0,87.8786,88.123,87.8692,88.1042,8270.0
2020-12-10 11:40:00,93.72,93.82,93.67,93.7,9786.0,88.1136,88.2077,88.0666,88.0948,9786.0
2020-12-10 11:50:00,93.7,93.73,93.61,93.69,11348.0,88.0948,88.123,88.0102,88.0854,11348.0
2020-12-10 12:00:00,93.7,93.76,93.68,93.7,8023.0,88.0948,88.1513,88.076,88.0948,8023.0
2020-12-10 12:10:00,93.73,93.8,93.73,93.75,5306.0,88.123,88.1889,88.123,88.1419,5306.0
2020-12-10 12:20:00,93.76,93.76,93.5,93.54,23292.0,88.1513,88.1513,87.9068,87.9444,23292.0
2020-12-10 12:30:00,93.54,93.63,93.46,93.63,6270.0,87.9444,88.029,87.8692,88.029,6270.0
2020-12-10 12:40:00,93.59,93.66,93.57,93.62,5033.0,87.9914,88.0572,87.9726,88.0196,5033.0
2020-12-10 12:50:00,93.6,93.6,93.42,93.51,7051.0,88.0008,88.0008,87.8316,87.9162,7051.0
2020-12-10 13:00:00,93.49,93.63,93.49,93.58,4384.0,87.8974,88.029,87.8974,87.982,4384.0
2020-12-10 13:10:00,93.57,93.67,93.55,93.65,5908.0,87.9726,88.0666,87.9538,88.0478,5908.0
2020-12-10 13:20:00,93.67,93.73,93.61,93.7,7365.0,88.0666,88.123,88.0102,88.0948,7365.0
2020-12-10 13:30:00,93.72,93.73,93.61,93.73,4400.0,88.1136,88.123,88.0102,88.123,4400.0
2020-12-10 13:40:00,93.75,93.76,93.69,93.76,6717.0,88.1419,88.1513,88.0854,88.1513,6717.0
2020-12-10 13:50:00,93.73,93.74,93.57,93.58,9583.0,88.123,88.1325,87.9726,87.982,9583.0
2020-12-10 14:00:00,93.59,93.59,93.48,93.48,8966.0,87.9914,87.9914,87.888,87.888,8966.0
2020-12-10 14:10:00,93.47,93.47,93.36,93.38,7206.0,87.8786,87.8786,87.7752,87.794,7206.0
2020-12-10 14:20:00,93.37,93.4,93.29,93.32,7803.0,87.7846,87.8128,87.7094,87.7376,7803.0
2020-12-10 14:30:00,93.33,93.43,93.31,93.43,6822.0,87.747,87.841,87.7282,87.841,6822.0
2020-12-10 14:40:00,93.41,93.49,93.36,93.44,8431.0,87.8222,87.8974,87.7752,87.8504,8431.0
2020-12-10 14:50:00,93.44,93.45,93.37,93.41,7830.0,87.8504,87.8598,87.7846,87.8222,7830.0
2020-12-10 15:00:00,93.42,93.57,93.42,93.52,17541.0,87.8316,87.9726,87.8316,87.9256,17541.0
2020-12-10 15:10:00,93.51,93.74,93.51,93.7,15017.0,87.9162,88.1325,87.9162,88.0948,15017.0
2020-12-10 15:20:00,93.7,93.8,93.65,93.72,93775.0,88.0948,88.1889,88.0478,88.1136,93775.0
2020-12-10 15:30:00,93.7,93.71,93.62,93.64,12768.0,88.0948,88.1042,88.0196,88.0384,12768.0
2020-12-10 15:40:00,93.64,93.71,93.6,93.66,17966.0,88.0384,88.1042,88.0008,88.0572,17966.0
2020-12-10 15:50:00,93.67,93.75,93.46,93.52,174445.0,88.0666,88.1419,87.8692,87.9256,174445.0
2020-12-11 09:30:00,93.29,94.32,93.29,94.17,21360.0,87.7094,88.6778,87.7094,88.5367,21360.0
2020-12-11 09:40:00,94.29,94.65,94.18,94.63,19755.0,88.6496,88.988,88.5461,88.9692,19755.0
2020-12-11 09:50:00,94.53,94.84,94.5,94.77,17519.0,88.8752,89.1666,88.847,89.1008,17519.0
2020-12-11 10:00:00,94.8,95.06,94.74,95.05,12280.0,89.129,89.3735,89.0726,89.3641,12280.0
2020-12-11 10:10:00,95.03,95.06,94.81,94.97,21134.0,89.3453,89.3735,89.1384,89.2889,21134.0
2020-12-11 10:20:00,94.92,94.98,94.75,94.82,11586.0,89.2419,89.2983,89.082,89.1478,11586.0
2020-12-11 10:30:00,94.85,94.92,94.78,94.89,11604.0,89.1761,89.2419,89.1102,89.2137,11604.0
2020-12-11 10:40:00,94.89,94.89,94.76,94.87,11192.0,89.2137,89.2137,89.0914,89.1949,11192.0
2020-12-11 10:50:00,94.88,94.92,94.67,94.73,22724.0,89.2043,89.2419,89.0068,89.0632,22724.0
2020-12-11 11:00:00,94.71,94.79,94.61,94.67,11128.0,89.0444,89.1196,88.9504,89.0068,11128.0
2020-12-11 11:10:00,94.68,94.73,94.6,94.73,9985.0,89.0162,89.0632,88.941,89.0632,9985.0
2020-12-11 11:20:00,94.72,94.72,94.61,94.64,9740.0,89.0538,89.0538,88.9504,88.9786,9740.0
2020-12-11 11:30:00,94.64,94.64,94.39,94.41,8204.0,88.9786,88.9786,88.7436,88.7624,8204.0
2020-12-11 11:40:00,94.39,94.44,94.28,94.38,7046.0,88.7436,88.7906,88.6401,88.7342,7046.0
2020-12-11 11:50:00,94.34,94.39,94.24,94.3,35212.0,88.6966,88.7436,88.6025,88.659,35212.0
2020-12-11 12:00:00,94.29,94.31,94.09,94.15,6704.0,88.6496,88.6684,88.4615,88.5179,6704.0
2020-12-11 12:10:00,94.1,94.19,94.03,94.09,14205.0,88.4709,88.5555,88.4051,88.4615,14205.0
2020-12-11 12:20:00,94.11,94.24,94.06,94.21,7275.0,88.4803,88.6025,88.4333,88.5743,7275.0
2020-12-11 12:30:00,94.21,94.41,94.21,94.36,19095.0,88.5743,88.7624,88.5743,88.7154,19095.0
2020-12-11 12:40:00,94.37,94.52,94.33,94.44,43060.0,88.7248,88.8658,88.6872,88.7906,43060.0
2020-12-11 12:50:00,94.43,94.44,94.3,94.33,15624.0,88.7812,88.7906,88.659,88.6872,15624.0
2020-12-11 13:00:00,94.33,94.38,94.29,94.33,21498.0,88.6872,88.7342,88.6496,88.6872,21498.0
2020-12-11 13:10:00,94.31,94.4,94.28,94.36,9313.0,88.6684,88.753,88.6401,88.7154,9313.0
2020-12-11 13:20:00,94.37,94.5,94.28,94.5,19518.0,88.7248,88.847,88.6401,88.847,19518.0
2020-12-11 13:30:00,94.48,94.68,94.48,94.68,10057.0,88.8282,89.0162,88.8282,89.0162,10057.0
2020-12-11 13:40:00,94.66,94.81,94.63,94.81,7288.0,88.9974,89.1384,88.9692,89.1384,7288.0
2020-12-11 13:50:00,94.79,94.9,94.72,94.9,11266.0,89.1196,89.2231,89.0538,89.2231,11266.0
2020-12-11 14:00:00,94.88,94.91,94.75,94.82,43038.0,89.2043,89.2325,89.082,89.1478,43038.0
2020-12-11 14:10:00,94.82,94.85,94.69,94.76,10285.0,89.1478,89.1761,89.0256,89.0914,10285.0
2020-12-11 14:20:00,94.73,94.8,94.66,94.72,14932.0,89.0632,89.129,88.9974,89.0538,14932.0
2020-12-11 14:30:00,94.75,94.95,94.74,94.82,21197.0,89.082,89.2701,89.0726,89.1478,21197.0
2020-12-11 14:40:00,94.8,94.89,94.75,94.8,17212.0,89.129,89.2137,89.082,89.129,17212.0
2020-12-11 14:50:00,94.8,94.89,94.78,94.8,11904.0,89.129,89.2137,89.1102,89.129,11904.0
2020-12-11 15:00:00,94.75,94.85,94.73,94.84,12509.0,89.082,89.1761,89.0632,89.1666,12509.0
2020-12-11 15:10:00,94.86,95.09,94.86,95.09,12304.0,89.1855,89.4017,89.1855,89.4017,12304.0
2020-12-11 15:20:00,95.08,95.1,94.99,95.02,15380.0,89.3923,89.4111,89.3077,89.3359,15380.0
2020-12-11 15:30:00,95.02,95.19,94.99,95.12,30043.0,89.3359,89.4957,89.3077,89.4299,30043.0
2020-12-11 15:40:00,95.12,95.18,94.88,94.91,37214.0,89.4299,89.4863,89.2043,89.2325,37214.0
2020-12-11 15:50:00,94.95,95.17,94.94,94.99,169953.0,89.2701,89.4769,89.2607,89.3077,169953.0
2020-12-14 09:30:00,95.28,95.49,95.02,95.28,39046.0,89.5803,89.7778,89.3359,89.5803,39046.0
2020-12-14 09:40:00,95.32,95.52,95.32,95.52,5988.0,89.6179,89.806,89.6179,89.806,5988.0
2020-12-14 09:50:00,95.52,95.74,95.46,95.57,8741.0,89.806,90.0128,89.7496,89.853,8741.0
2020-12-14 10:00:00,95.56,95.68,95.52,95.53,7077.0,89.8436,89.9564,89.806,89.8154,7077.0
2020-12-14 10:10:00,95.47,95.54,95.4,95.52,7066.0,89.759,89.8248,89.6931,89.806,7066.0
2020-12-14 10:20:00,95.61,95.87,95.58,95.67,7690.0,89.8906,90.135,89.8624,89.947,7690.0
2020-12-14 10:30:00,95.71,95.77,95.62,95.63,11456.0,89.9846,90.041,89.9,89.9094,11456.0
2020-12-14 10:40:00,95.6,95.64,95.51,95.6,12088.0,89.8812,89.9188,89.7966,89.8812,12088.0
2020-12-14 10:50:00,95.6,95.73,95.6,95.62,12357.0,89.8812,90.0034,89.8812,89.9,12357.0
2020-12-14 11:00:00,95.63,95.65,95.48,95.49,15596.0,89.9094,89.9282,89.7684,89.7778,15596.0
2020-12-14 11:10:00,95.48,95.66,95.48,95.59,15649.0,89.7684,89.9376,89.7684,89.8718,15649.0
2020-12-14 11:20:00,95.58,95.62,95.48,95.56,19891.0,89.8624,89.9,89.7684,89.8436,19891.0
2020-12-14 11:30:00,95.58,95.61,95.45,95.58,30429.0,89.8624,89.8906,89.7402,89.8624,30429.0
2020-12-14 11:40:00,95.58,95.7,95.53,95.65,12895.0,89.8624,89.9752,89.8154,89.9282,12895.0
2020-12-14 11:50:00,95.65,95.93,95.62,95.75,23544.0,89.9282,90.1914,89.9,90.0222,23544.0
2020-12-14 12:00:00,95.69,95.71,95.46,95.61,70599.0,89.9658,89.9846,89.7496,89.8906,70599.0
2020-12-14 12:10:00,95.62,95.65,95.51,95.53,10957.0,89.9,89.9282,89.7966,89.8154,10957.0
2020-12-14 12:20:00,95.55,95.59,95.52,95.54,10379.0,89.8342,89.8718,89.806,89.8248,10379.0
2020-12-14 12:30:00,95.55,95.59,95.48,95.52,16159.0,89.8342,89.8718,89.7684,89.806,16159.0
2020-12-14 12:40:00,95.53,95.65,95.43,95.6,42597.0,89.8154,89.9282,89.7214,89.8812,42597.0
2020-12-14 12:50:00,95.57,95.66,95.25,95.26,85529.0,89.853,89.9376,89.5521,89.5615,85529.0
2020-12-14 13:00:00,95.33,95.33,95.09,95.19,10006.0,89.6273,89.6273,89.4017,89.4957,10006.0
2020-12-14 13:10:00,95.17,95.25,95.13,95.13,10899.0,89.4769,89.5521,89.4393,89.4393,10899.0
2020-12-14 13:20:00,95.15,95.27,95.15,95.22,9832.0,89.4581,89.5709,89.4581,89.5239,9832.0
2020-12-14 13:30:00,95.25,95.4,95.22,95.4,14381.0,89.5521,89.6931,89.5239,89.6931,14381.0
2020-12-14 13:40:00,95.4,95.51,95.38,95.42,55923.0,89.6931,89.7966,89.6743,89.712,55923.0
2020-12-14 13:50:00,95.42,95.56,95.4,95.41,9920.0,89.712,89.8436,89.6931,89.7026,9920.0
2020-12-14 14:00:00,95.44,95.44,95.15,95.2,6890.0,89.7308,89.7308,89.4581,89.5051,6890.0
2020-12-14 14:10:00,95.16,95.19,95.11,95.19,10142.0,89.4675,89.4957,89.4205,89.4957,10142.0
2020-12-14 14:20:00,95.16,95.16,95.07,95.1,9665.0,89.4675,89.4675,89.3829,89.4111,9665.0
2020-12-14 14:30:00,95.1,95.1,94.99,95.03,6785.0,89.4111,89.4111,89.3077,89.3453,6785.0
2020-12-14 14:40:00,95.02,95.2,95.02,95.2,10498.0,89.3359,89.5051,89.3359,89.5051,10498.0
2020-12-14 14:50:00,95.23,95.42,95.18,95.41,13646.0,89.5333,89.712,89.4863,89.7026,13646.0
2020-12-14 15:00:00,95.42,95.42,95.28,95.35,10983.0,89.712,89.712,89.5803,89.6461,10983.0
2020-12-14 15:10:00,95.38,95.44,95.35,95.42,12377.0,89.6743,89.7308,89.6461,89.712,12377.0
2020-12-14 15:20:00,95.43,95.47,95.27,95.3,15707.0,89.7214,89.759,89.5709,89.5991,15707.0
2020-12-14 15:30:00,95.25,95.27,94.91,94.91,22756.0,89.5521,89.5709,89.2325,89.2325,22756.0
2020-12-14 15:40:00,94.9,95.11,94.87,95.11,61861.0,89.2231,89.4205,89.1949,89.4205,61861.0
2020-12-14 15:50:00,95.1,95.23,94.9,94.91,134589.0,89.4111,89.5333,89.2231,89.2325,134589.0
2020-12-15 09:30:00,95.45,95.69,95.32,95.6,23013.0,89.7402,89.9658,89.6179,89.8812,23013.0
2020-12-15 09:40:00,95.59,95.83,95.44,95.73,15092.0,89.8718,90.0974,89.7308,90.0034,15092.0
2020-12-15 09:50:00,95.73,95.77,95.51,95.59,20810.0,90.0034,90.041,89.7966,89.8718,20810.0
2020-12-15 10:00:00,95.61,95.61,95.31,95.53,11248.0,89.8906,89.8906,89.6085,89.8154,11248.0
2020-12-15 10:10:00,95.53,95.83,95.53,95.8,8416.0,89.8154,90.0974,89.8154,90.0692,8416.0
2020-12-15 10:20:00,95.81,95.95,95.77,95.8,13495.0,90.0786,90.2102,90.041,90.0692,13495.0
2020-12-15 10:30:00,95.8,95.86,95.64,95.71,12865.0,90.0692,90.1256,89.9188,89.9846,12865.0
2020-12-15 10:40:00,95.75,95.83,95.66,95.7,10699.0,90.0222,90.0974,89.9376,89.9752,10699.0
2020-12-15 10:50:00,95.67,96.13,95.64,96.13,77804.0,89.947,90.3795,89.9188,90.3795,77804.0
2020-12-15 11:00:00,96.12,96.15,95.96,95.96,10226.0,90.3701,90.3983,90.2197,90.2197,10226.0
2020-12-15 11:10:00,95.98,96.07,95.95,96.07,5426.0,90.2385,90.3231,90.2102,90.3231,5426.0
2020-12-15 11:20:00,96.09,96.3,96.03,96.1,19512.0,90.3419,90.5393,90.2855,90.3513,19512.0
2020-12-15 11:30:00,96.07,96.07,95.88,96.06,8738.0,90.3231,90.3231,90.1444,90.3137,8738.0
2020-12-15 11:40:00,96.06,96.16,96.0,96.01,6965.0,90.3137,90.4077,90.2573,90.2667,6965.0
2020-12-15 11:50:00,96.04,96.14,95.97,96.14,5856.0,90.2949,90.3889,90.2291,90.3889,5856.0
2020-12-15 12:00:00,96.14,96.21,96.13,96.13,3883.0,90.3889,90.4547,90.3795,90.3795,3883.0
2020-12-15 12:10:00,96.11,96.18,96.05,96.18,5834.0,90.3607,90.4265,90.3043,90.4265,5834.0
2020-12-15 12:20:00,96.17,96.18,96.05,96.1,4409.0,90.4171,90.4265,90.3043,90.3513,4409.0
2020-12-15 12:30:00,96.1,96.24,96.1,96.17,5763.0,90.3513,90.4829,90.3513,90.4171,5763.0
2020-12-15 12:40:00,96.19,96.25,96.19,96.22,4234.0,90.4359,90.4923,90.4359,90.4641,4234.0
2020-12-15 12:50:00,96.26,96.3,96.2,96.22,7113.0,90.5017,90.5393,90.4453,90.4641,7113.0
2020-12-15 13:00:00,96.25,96.33,96.14,96.26,12556.0,90.4923,90.5675,90.3889,90.5017,12556.0
2020-12-15 13:10:00,96.27,96.34,96.25,96.26,7206.0,90.5111,90.5769,90.4923,90.5017,7206.0
2020-12-15 13:20:00,96.25,96.29,96.21,96.26,7391.0,90.4923,90.5299,90.4547,90.5017,7391.0
2020-12-15 13:30:00,96.24,96.25,96.13,96.15,5310.0,90.4829,90.4923,90.3795,90.3983,5310.0
2020-12-15 13:40:00,96.14,96.19,96.11,96.18,7123.0,90.3889,90.4359,90.3607,90.4265,7123.0
2020-12-15 13:50:00,96.17,96.26,96.14,96.25,23750.0,90.4171,90.5017,90.3889,90.4923,23750.0
2020-12-15 14:00:00,96.24,96.3,96.23,96.25,6929.0,90.4829,90.5393,90.4735,90.4923,6929.0
2020-12-15 14:10:00,96.28,96.41,96.24,96.24,7461.0,90.5205,90.6427,90.4829,90.4829,7461.0
2020-12-15 14:20:00,96.25,96.26,96.17,96.17,5162.0,90.4923,90.5017,90.4171,90.4171,5162.0
2020-12-15 14:30:00,96.22,96.38,96.2,96.37,16039.0,90.4641,90.6145,90.4453,90.6051,16039.0
2020-12-15 14:40:00,96.37,96.43,96.31,96.34,16229.0,90.6051,90.6615,90.5487,90.5769,16229.0
2020-12-15 14:50:00,96.34,96.38,96.29,96.32,20182.0,90.5769,90.6145,90.5299,90.5581,20182.0
2020-12-15 15:00:00,96.32,96.44,96.31,96.4,18897.0,90.5581,90.6709,90.5487,90.6333,18897.0
2020-12-15 15:10:00,96.41,96.52,96.41,96.45,14694.0,90.6427,90.7462,90.6427,90.6803,14694.0
2020-12-15 15:20:00,96.44,96.47,96.24,96.27,17564.0,90.6709,90.6991,90.4829,90.5111,17564.0
2020-12-15 15:30:00,96.22,96.24,96.01,96.13,20232.0,90.4641,90.4829,90.2667,90.3795,20232.0
2020-12-15 15:40:00,96.13,96.19,96.04,96.04,29321.0,90.3795,90.4359,90.2949,90.2949,29321.0
2020-12-15 15:50:00,96.05,96.3,95.98,96.21,87401.0,90.3043,90.5393,90.2385,90.4547,87401.0
2020-12-16 09:30:00,96.43,96.7,96.31,96.58,16017.0,90.6615,90.9154,90.5487,90.8026,16017.0
2020-12-16 09:40:00,96.57,96.66,96.29,96.32,4147.0,90.7932,90.8778,90.5299,90.5581,4147.0
2020-12-16 09:50:00,96.3,96.48,96.29,96.32,4543.0,90.5393,90.7085,90.5299,90.5581,4543.0
2020-12-16 10:00:00,96.31,96.39,96.26,96.38,3508.0,90.5487,90.6239,90.5017,90.6145,3508.0
2020-12-16 10:10:00,96.37,96.49,96.12,96.23,11747.0,90.6051,90.7179,90.3701,90.4735,11747.0
2020-12-16 10:20:00,96.19,96.29,96.18,96.29,3034.0,90.4359,90.5299,90.4265,90.5299,3034.0
2020-12-16 10:30:00,96.26,96.44,96.24,96.34,13522.0,90.5017,90.6709,90.4829,90.5769,13522.0
2020-12-16 10:40:00,96.35,96.41,96.25,96.33,11429.0,90.5863,90.6427,90.4923,90.5675,11429.0
2020-12-16 10:50:00,96.33,96.51,96.24,96.35,9780.0,90.5675,90.7367,90.4829,90.5863,9780.0
2020-12-16 11:00:00,96.39,96.45,96.32,96.41,11008.0,90.6239,90.6803,90.5581,90.6427,11008.0
2020-12-16 11:10:00,96.38,96.38,96.15,96.22,44709.0,90.6145,90.6145,90.3983,90.4641,44709.0
2020-12-16 11:20:00,96.26,96.26,96.11,96.13,18722.0,90.5017,90.5017,90.3607,90.3795,18722.0
2020-12-16 11:30:00,96.11,96.18,96.04,96.16,19982.0,90.3607,90.4265,90.2949,90.4077,19982.0
2020-12-16 11:40:00,96.16,96.21,96.03,96.15,39255.0,90.4077,90.4547,90.2855,90.3983,39255.0
2020-12-16 11:50:00,96.15,96.15,96.05,96.09,42660.0,90.3983,90.3983,90.3043,90.3419,42660.0
2020-12-16 12:00:00,96.1,96.23,96.09,96.14,14265.0,90.3513,90.4735,90.3419,90.3889,14265.0
2020-12-16 12:10:00,96.12,96.17,96.04,96.13,14640.0,90.3701,90.4171,90.2949,90.3795,14640.0
2020-12-16 12:20:00,96.1,96.1,95.85,95.9,11080.0,90.3513,90.3513,90.1162,90.1632,11080.0
2020-12-16 12:30:00,95.89,95.89,95.78,95.83,5476.0,90.1538,90.1538,90.0504,90.0974,5476.0
2020-12-16 12:40:00,95.83,95.86,95.59,95.59,6190.0,90.0974,90.1256,89.8718,89.8718,6190.0
2020-12-16 12:50:00,95.59,95.67,95.57,95.64,4189.0,89.8718,89.947,89.853,89.9188,4189.0
2020-12-16 13:00:00,95.65,95.67,95.52,95.53,4783.0,89.9282,89.947,89.806,89.8154,4783.0
2020-12-16 13:10:00,95.53,95.64,95.53,95.6,1966.0,89.8154,89.9188,89.8154,89.8812,1966.0
2020-12-16 13:20:00,95.65,95.69,95.6,95.64,6002.0,89.9282,89.9658,89.8812,89.9188,6002.0
2020-12-16 13:30:00,95.66,95.67,95.58,95.6,4022.0,89.9376,89.947,89.8624,89.8812,4022.0
2020-12-16 13:40:00,95.61,95.65,95.53,95.53,4149.0,89.8906,89.9282,89.8154,89.8154,4149.0
2020-12-16 13:50:00,95.53,95.61,95.5,95.55,4726.0,89.8154,89.8906,89.7872,89.8342,4726.0
2020-12-16 14:00:00,95.56,95.66,95.51,95.54,3899.0,89.8436,89.9376,89.7966,89.8248,3899.0
2020-12-16 14:10:00,95.53,95.55,95.44,95.44,2614.0,89.8154,89.8342,89.7308,89.7308,2614.0
2020-12-16 14:20:00,95.46,95.57,95.43,95.52,6325.0,89.7496,89.853,89.7214,89.806,6325.0
2020-12-16 14:30:00,95.55,95.73,95.51,95.7,5410.0,89.8342,90.0034,89.7966,89.9752,5410.0
2020-12-16 14:40:00,95.72,95.79,95.64,95.79,5834.0,89.994,90.0598,89.9188,90.0598,5834.0
2020-12-16 14:50:00,95.75,95.87,95.74,95.85,6789.0,90.0222,90.135,90.0128,90.1162,6789.0
2020-12-16 15:00:00,95.86,95.86,95.69,95.73,5225.0,90.1256,90.1256,89.9658,90.0034,5225.0
2020-12-16 15:10:00,95.78,95.83,95.68,95.8,5939.0,90.0504,90.0974,89.9564,90.0692,5939.0
2020-12-16 15:20:00,95.79,95.83,95.74,95.77,8897.0,90.0598,90.0974,90.0128,90.041,8897.0
2020-12-16 15:30:00,95.76,95.84,95.73,95.78,7830.0,90.0316,90.1068,90.0034,90.0504,7830.0
2020-12-16 15:40:00,95.8,95.82,95.61,95.77,14815.0,90.0692,90.088,89.8906,90.041,14815.0
2020-12-16 15:50:00,95.71,95.72,95.38,95.41,66899.0,89.9846,89.994,89.6743,89.7026,66899.0
2020-12-17 09:30:00,95.74,96.0,95.74,95.81,15582.0,90.0128,90.2573,90.0128,90.0786,15582.0
2020-12-17 09:40:00,95.89,96.14,95.82,95.82,10746.0,90.1538,90.3889,90.088,90.088,10746.0
2020-12-17 09:50:00,95.82,95.96,95.79,95.85,12252.0,90.088,90.2197,90.0598,90.1162,12252.0
2020-12-17 10:00:00,95.91,96.35,95.91,96.33,14373.0,90.1726,90.5863,90.1726,90.5675,14373.0
2020-12-17 10:10:00,96.32,96.35,96.2,96.35,8506.0,90.5581,90.5863,90.4453,90.5863,8506.0
2020-12-17 10:20:00,96.34,96.48,96.29,96.47,12052.0,90.5769,90.7085,90.5299,90.6991,12052.0
2020-12-17 10:30:00,96.44,96.83,96.44,96.81,31887.0,90.6709,91.0376,90.6709,91.0188,31887.0
2020-12-17 10:40:00,96.8,96.95,96.72,96.95,19289.0,91.0094,91.1504,90.9342,91.1504,19289.0
2020-12-17 10:50:00,96.97,97.07,96.88,96.94,22672.0,91.1692,91.2632,91.0846,91.141,22672.0
2020-12-17 11:00:00,96.95,97.0,96.66,96.74,12611.0,91.1504,91.1974,90.8778,90.953,12611.0
2020-12-17 11:10:00,96.75,96.78,96.62,96.71,6009.0,90.9624,90.9906,90.8402,90.9248,6009.0
2020-12-17 11:20:00,96.72,96.83,96.49,96.49,15534.0,90.9342,91.0376,90.7179,90.7179,15534.0
2020-12-17 11:30:00,96.47,96.53,96.36,96.52,16436.0,90.6991,90.7556,90.5957,90.7462,16436.0
2020-12-17 11:40:00,96.54,96.69,96.51,96.66,9995.0,90.765,90.906,90.7367,90.8778,9995.0
2020-12-17 11:50:00,96.65,96.69,96.47,96.6,13477.0,90.8684,90.906,90.6991,90.8214,13477.0
2020-12-17 12:00:00,96.61,96.64,96.53,96.6,11551.0,90.8308,90.859,90.7556,90.8214,11551.0
2020-12-17 12:10:00,96.6,96.71,96.52,96.52,11209.0,90.8214,90.9248,90.7462,90.7462,11209.0
2020-12-17 12:20:00,96.55,96.63,96.54,96.56,9315.0,90.7744,90.8496,90.765,90.7838,9315.0
2020-12-17 12:30:00,96.55,96.57,96.46,96.47,9551.0,90.7744,90.7932,90.6897,90.6991,9551.0
2020-12-17 12:40:00,96.47,96.55,96.46,96.5,6837.0,90.6991,90.7744,90.6897,90.7273,6837.0
2020-12-17 12:50:00,96.5,96.65,96.45,96.6,5402.0,90.7273,90.8684,90.6803,90.8214,5402.0
2020-12-17 13:00:00,96.61,96.65,96.54,96.6,9698.0,90.8308,90.8684,90.765,90.8214,9698.0
2020-12-17 13:10:00,96.63,96.67,96.6,96.64,4725.0,90.8496,90.8872,90.8214,90.859,4725.0
2020-12-17 13:20:00,96.63,96.75,96.61,96.68,9285.0,90.8496,90.9624,90.8308,90.8966,9285.0
2020-12-17 13:30:00,96.67,96.78,96.62,96.78,6239.0,90.8872,90.9906,90.8402,90.9906,6239.0
2020-12-17 13:40:00,96.79,96.79,96.62,96.63,6379.0,91.0,91.0,90.8402,90.8496,6379.0
2020-12-17 13:50:00,96.63,96.88,96.63,96.88,10117.0,90.8496,91.0846,90.8496,91.0846,10117.0
2020-12-17 14:00:00,96.9,96.91,96.81,96.9,7010.0,91.1034,91.1128,91.0188,91.1034,7010.0
2020-12-17 14:10:00,96.89,96.94,96.85,96.9,7832.0,91.094,91.141,91.0564,91.1034,7832.0
2020-12-17 14:20:00,96.92,97.04,96.9,97.03,13601.0,91.1222,91.235,91.1034,91.2256,13601.0
2020-12-17 14:30:00,97.04,97.24,96.99,97.15,25783.0,91.235,91.4231,91.188,91.3385,25783.0
2020-12-17 14:40:00,97.16,97.19,97.08,97.08,9195.0,91.3479,91.3761,91.2727,91.2727,9195.0
2020-12-17 14:50:00,97.09,97.16,97.05,97.05,9447.0,91.2821,91.3479,91.2444,91.2444,9447.0
2020-12-17 15:00:00,97.05,97.06,96.93,96.93,12345.0,91.2444,91.2538,91.1316,91.1316,12345.0
2020-12-17 15:10:00,96.95,96.99,96.9,96.92,12189.0,91.1504,91.188,91.1034,91.1222,12189.0
2020-12-17 15:20:00,96.94,97.08,96.92,97.05,12894.0,91.141,91.2727,91.1222,91.2444,12894.0
2020-12-17 15:30:00,97.03,97.05,96.86,96.95,19968.0,91.2256,91.2444,91.0658,91.1504,19968.0
2020-12-17 15:40:00,96.96,97.03,96.91,97.01,28150.0,91.1598,91.2256,91.1128,91.2068,28150.0
2020-12-17 15:50:00,97.0,97.03,96.84,96.89,80438.0,91.1974,91.2256,91.047,91.094,80438.0
2020-12-18 09:30:00,96.81,97.43,96.81,97.11,184524.0,91.0188,91.6017,91.0188,91.3009,184524.0
2020-12-18 09:40:00,97.11,97.18,97.02,97.18,4991.0,91.3009,91.3667,91.2162,91.3667,4991.0
2020-12-18 09:50:00,97.15,97.34,97.08,97.31,10964.0,91.3385,91.5171,91.2727,91.4889,10964.0
2020-12-18 10:00:00,97.31,97.32,97.08,97.28,10052.0,91.4889,91.4983,91.2727,91.4607,10052.0
2020-12-18 10:10:00,97.28,97.29,97.04,97.28,7954.0,91.4607,91.4701,91.235,91.4607,7954.0
2020-12-18 10:20:00,97.27,97.45,97.06,97.12,9653.0,91.4513,91.6205,91.2538,91.3103,9653.0
2020-12-18 10:30:00,97.16,97.2,97.05,97.15,15787.0,91.3479,91.3855,91.2444,91.3385,15787.0
2020-12-18 10:40:00,97.18,97.23,97.09,97.15,12874.0,91.3667,91.4137,91.2821,91.3385,12874.0
2020-12-18 10:50:00,97.17,97.32,97.15,97.22,11724.0,91.3573,91.4983,91.3385,91.4043,11724.0
2020-12-18 11:00:00,97.19,97.24,97.18,97.23,6600.0,91.3761,91.4231,91.3667,91.4137,6600.0
2020-12-18 11:10:00,97.24,97.25,97.02,97.24,15847.0,91.4231,91.4325,91.2162,91.4231,15847.0
2020-12-18 11:20:00,97.2,97.25,97.09,97.19,6415.0,91.3855,91.4325,91.2821,91.3761,6415.0
2020-12-18 11:30:00,97.2,97.22,97.15,97.18,7890.0,91.3855,91.4043,91.3385,91.3667,7890.0
2020-12-18 11:40:00,97.18,97.29,97.18,97.26,6438.0,91.3667,91.4701,91.3667,91.4419,6438.0
2020-12-18 11:50:00,97.27,97.48,97.24,97.38,10007.0,91.4513,91.6487,91.4231,91.5547,10007.0
2020-12-18 12:00:00,97.41,97.56,97.4,97.44,4579.0,91.5829,91.7239,91.5735,91.6111,4579.0
2020-12-18 12:10:00,97.41,97.58,97.41,97.58,4847.0,91.5829,91.7427,91.5829,91.7427,4847.0
2020-12-18 12:20:00,97.55,97.58,97.46,97.46,9176.0,91.7145,91.7427,91.6299,91.6299,9176.0
2020-12-18 12:30:00,97.49,97.63,97.43,97.63,5392.0,91.6581,91.7898,91.6017,91.7898,5392.0
2020-12-18 12:40:00,97.63,97.69,97.52,97.53,24512.0,91.7898,91.8462,91.6863,91.6957,24512.0
2020-12-18 12:50:00,97.55,97.56,97.31,97.37,9504.0,91.7145,91.7239,91.4889,91.5453,9504.0
2020-12-18 13:00:00,97.37,97.37,97.31,97.35,9792.0,91.5453,91.5453,91.4889,91.5265,9792.0
2020-12-18 13:10:00,97.35,97.38,97.27,97.33,6791.0,91.5265,91.5547,91.4513,91.5077,6791.0
2020-12-18 13:20:00,97.29,97.41,97.27,97.41,6497.0,91.4701,91.5829,91.4513,91.5829,6497.0
2020-12-18 13:30:00,97.36,97.37,97.26,97.26,9577.0,91.5359,91.5453,91.4419,91.4419,9577.0
2020-12-18 13:40:00,97.28,97.28,97.12,97.13,5990.0,91.4607,91.4607,91.3103,91.3197,5990.0
2020-12-18 13:50:00,97.13,97.23,97.11,97.17,6094.0,91.3197,91.4137,91.3009,91.3573,6094.0
2020-12-18 14:00:00,97.14,97.14,96.93,97.04,7224.0,91.3291,91.3291,91.1316,91.235,7224.0
2020-12-18 14:10:00,97.05,97.11,97.01,97.01,7705.0,91.2444,91.3009,91.2068,91.2068,7705.0
2020-12-18 14:20:00,97.05,97.07,96.96,96.97,5148.0,91.2444,91.2632,91.1598,91.1692,5148.0
2020-12-18 14:30:00,96.95,97.08,96.95,97.08,6301.0,91.1504,91.2727,91.1504,91.2727,6301.0
2020-12-18 14:40:00,97.06,97.07,96.91,96.95,4786.0,91.2538,91.2632,91.1128,91.1504,4786.0
2020-12-18 14:50:00,96.95,96.95,96.76,96.8,13430.0,91.1504,91.1504,90.9718,91.0094,13430.0
2020-12-18 15:00:00,96.84,96.88,96.73,96.8,9512.0,91.047,91.0846,90.9436,91.0094,9512.0
2020-12-18 15:10:00,96.84,96.87,96.65,96.79,13911.0,91.047,91.0752,90.8684,91.0,13911.0
2020-12-18 15:20:00,96.79,96.79,96.61,96.66,12595.0,91.0,91.0,90.8308,90.8778,12595.0
2020-12-18 15:30:00,96.68,96.83,96.54,96.55,13331.0,90.8966,91.0376,90.765,90.7744,13331.0
2020-12-18 15:40:00,96.53,96.86,96.51,96.71,40541.0,90.7556,91.0658,90.7367,90.9248,40541.0
2020-12-18 15:50:00,96.65,97.21,96.48,96.78,265136.0,90.8684,91.3949,90.7085,90.9906,265136.0
2020-12-21 09:30:00,95.52,95.87,95.5,95.7,27692.0,89.806,90.135,89.7872,89.9752,27692.0
2020-12-21 09:40:00,95.74,95.74,94.87,94.94,19225.0,90.0128,90.0128,89.1949,89.2607,19225.0
2020-12-21 09:50:00,94.91,95.05,94.54,94.54,9728.0,89.2325,89.3641,88.8846,88.8846,9728.0
2020-12-21 10:00:00,94.55,94.68,94.21,94.34,19452.0,88.894,89.0162,88.5743,88.6966,19452.0
2020-12-21 10:10:00,94.33,94.33,93.8,93.88,13721.0,88.6872,88.6872,88.1889,88.2641,13721.0
2020-12-21 10:20:00,93.92,94.03,93.66,93.89,12683.0,88.3017,88.4051,88.0572,88.2735,12683.0
2020-12-21 10:30:00,93.83,94.06,93.74,94.06,9263.0,88.2171,88.4333,88.1325,88.4333,9263.0
2020-12-21 10:40:00,94.03,94.22,93.91,93.91,14372.0,88.4051,88.5837,88.2923,88.2923,14372.0
2020-12-21 10:50:00,93.96,94.18,93.85,94.08,14017.0,88.3393,88.5461,88.2359,88.4521,14017.0
2020-12-21 11:00:00,94.07,94.25,93.99,94.25,9771.0,88.4427,88.6119,88.3675,88.6119,9771.0
2020-12-21 11:10:00,94.25,94.31,94.12,94.18,10040.0,88.6119,88.6684,88.4897,88.5461,10040.0
2020-12-21 11:20:00,94.14,94.43,94.14,94.36,9976.0,88.5085,88.7812,88.5085,88.7154,9976.0
2020-12-21 11:30:00,94.39,94.52,94.37,94.47,12524.0,88.7436,88.8658,88.7248,88.8188,12524.0
2020-12-21 11:40:00,94.49,94.61,94.43,94.61,7684.0,88.8376,88.9504,88.7812,88.9504,7684.0
2020-12-21 11:50:00,94.61,94.64,94.49,94.53,11893.0,88.9504,88.9786,88.8376,88.8752,11893.0
2020-12-21 12:00:00,94.5,94.66,94.5,94.64,5721.0,88.847,88.9974,88.847,88.9786,5721.0
2020-12-21 12:10:00,94.63,94.79,94.63,94.73,5171.0,88.9692,89.1196,88.9692,89.0632,5171.0
2020-12-21 12:20:00,94.73,94.87,94.73,94.86,6517.0,89.0632,89.1949,89.0632,89.1855,6517.0
2020-12-21 12:30:00,94.85,94.95,94.82,94.93,6062.0,89.1761,89.2701,89.1478,89.2513,6062.0
2020-12-21 12:40:00,94.99,95.05,94.88,95.03,8736.0,89.3077,89.3641,89.2043,89.3453,8736.0
2020-12-21 12:50:00,95.03,95.14,94.99,95.09,6226.0,89.3453,89.4487,89.3077,89.4017,6226.0
2020-12-21 13:00:00,95.08,95.18,95.08,95.16,9838.0,89.3923,89.4863,89.3923,89.4675,9838.0
2020-12-21 13:10:00,95.15,95.16,95.03,95.03,11766.0,89.4581,89.4675,89.3453,89.3453,11766.0
2020-12-21 13:20:00,95.03,95.06,94.91,95.0,23471.0,89.3453,89.3735,89.2325,89.3171,23471.0
2020-12-21 13:30:00,95.0,95.16,95.0,95.14,9455.0,89.3171,89.4675,89.3171,89.4487,9455.0
2020-12-21 13:40:00,95.17,95.29,95.13,95.17,15987.0,89.4769,89.5897,89.4393,89.4769,15987.0
2020-12-21 13:50:00,95.16,95.2,95.13,95.18,7185.0,89.4675,89.5051,89.4393,89.4863,7185.0
2020-12-21 14:00:00,95.15,95.15,95.04,95.09,6202.0,89.4581,89.4581,89.3547,89.4017,6202.0
2020-12-21 14:10:00,95.09,95.16,95.07,95.11,7032.0,89.4017,89.4675,89.3829,89.4205,7032.0
2020-12-21 14:20:00,95.08,95.27,95.07,95.22,6763.0,89.3923,89.5709,89.3829,89.5239,6763.0
2020-12-21 14:30:00,95.22,95.3,95.17,95.2,7686.0,89.5239,89.5991,89.4769,89.5051,7686.0
2020-12-21 14:40:00,95.21,95.33,95.18,95.29,10062.0,89.5145,89.6273,89.4863,89.5897,10062.0
2020-12-21 14:50:00,95.26,95.3,95.17,95.19,10023.0,89.5615,89.5991,89.4769,89.4957,10023.0
2020-12-21 15:00:00,95.21,95.28,95.11,95.13,6780.0,89.5145,89.5803,89.4205,89.4393,6780.0
2020-12-21 15:10:00,95.09,95.25,95.06,95.2,10772.0,89.4017,89.5521,89.3735,89.5051,10772.0
2020-12-21 15:20:00,95.23,95.29,95.13,95.29,14097.0,89.5333,89.5897,89.4393,89.5897,14097.0
2020-12-21 15:30:00,95.31,95.33,95.08,95.28,16901.0,89.6085,89.6273,89.3923,89.5803,16901.0
2020-12-21 15:40:00,95.31,95.34,95.2,95.23,19527.0,89.6085,89.6367,89.5051,89.5333,19527.0
2020-12-21 15:50:00,95.2,95.33,95.01,95.29,69726.0,89.5051,89.6273,89.3265,89.5897,69726.0
2020-12-22 09:30:00,95.2,95.27,94.92,95.16,21139.0,89.5051,89.5709,89.2419,89.4675,21139.0
2020-12-22 09:40:00,95.23,95.39,95.06,95.22,9312.0,89.5333,89.6837,89.3735,89.5239,9312.0
2020-12-22 09:50:00,95.1,95.18,95.01,95.04,5185.0,89.4111,89.4863,89.3265,89.3547,5185.0
2020-12-22 10:00:00,95.09,95.36,94.94,95.31,11220.0,89.4017,89.6555,89.2607,89.6085,11220.0
2020-12-22 10:10:00,95.32,95.32,95.04,95.11,3701.0,89.6179,89.6179,89.3547,89.4205,3701.0
2020-12-22 10:20:00,95.13,95.46,95.11,95.46,9622.0,89.4393,89.7496,89.4205,89.7496,9622.0
2020-12-22 10:30:00,95.39,95.59,95.37,95.5,23180.0,89.6837,89.8718,89.6649,89.7872,23180.0
2020-12-22 10:40:00,95.38,95.63,95.38,95.51,5357.0,89.6743,89.9094,89.6743,89.7966,5357.0
2020-12-22 10:50:00,95.55,95.61,95.47,95.51,5886.0,89.8342,89.8906,89.759,89.7966,5886.0
2020-12-22 11:00:00,95.5,95.55,95.39,95.55,6062.0,89.7872,89.8342,89.6837,89.8342,6062.0
2020-12-22 11:10:00,95.64,95.66,95.58,95.61,4809.0,89.9188,89.9376,89.8624,89.8906,4809.0
2020-12-22 11:20:00,95.61,95.61,95.43,95.43,5435.0,89.8906,89.8906,89.7214,89.7214,5435.0
2020-12-22 11:30:00,95.49,95.53,95.37,95.47,6176.0,89.7778,89.8154,89.6649,89.759,6176.0
2020-12-22 11:40:00,95.48,95.48,95.32,95.37,9077.0,89.7684,89.7684,89.6179,89.6649,9077.0
2020-12-22 11:50:00,95.32,95.55,95.32,95.47,4145.0,89.6179,89.8342,89.6179,89.759,4145.0
2020-12-22 12:00:00,95.54,95.54,95.43,95.47,3603.0,89.8248,89.8248,89.7214,89.759,3603.0
2020-12-22 12:10:00,95.47,95.63,95.47,95.63,4299.0,89.759,89.9094,89.759,89.9094,4299.0
2020-12-22 12:20:00,95.68,95.68,95.51,95.58,9294.0,89.9564,89.9564,89.7966,89.8624,9294.0
2020-12-22 12:30:00,95.56,95.65,95.54,95.65,4824.0,89.8436,89.9282,89.8248,89.9282,4824.0
2020-12-22 12:40:00,95.66,95.7,95.57,95.57,4939.0,89.9376,89.9752,89.853,89.853,4939.0
2020-12-22 12:50:00,95.59,95.61,95.43,95.48,5199.0,89.8718,89.8906,89.7214,89.7684,5199.0
2020-12-22 13:00:00,95.47,95.54,95.41,95.53,4182.0,89.759,89.8248,89.7026,89.8154,4182.0
2020-12-22 13:10:00,95.53,95.62,95.52,95.54,4333.0,89.8154,89.9,89.806,89.8248,4333.0
2020-12-22 13:20:00,95.53,95.55,95.48,95.55,9385.0,89.8154,89.8342,89.7684,89.8342,9385.0
2020-12-22 13:30:00,95.59,95.7,95.58,95.65,3582.0,89.8718,89.9752,89.8624,89.9282,3582.0
2020-12-22 13:40:00,95.62,95.73,95.59,95.72,5703.0,89.9,90.0034,89.8718,89.994,5703.0
2020-12-22 13:50:00,95.73,95.79,95.69,95.72,4533.0,90.0034,90.0598,89.9658,89.994,4533.0
2020-12-22 14:00:00,95.71,95.73,95.55,95.61,5663.0,89.9846,90.0034,89.8342,89.8906,5663.0
2020-12-22 14:10:00,95.58,95.58,95.53,95.58,4979.0,89.8624,89.8624,89.8154,89.8624,4979.0
2020-12-22 14:20:00,95.6,95.68,95.58,95.66,6768.0,89.8812,89.9564,89.8624,89.9376,6768.0
2020-12-22 14:30:00,95.7,95.79,95.68,95.7,8305.0,89.9752,90.0598,89.9564,89.9752,8305.0
2020-12-22 14:40:00,95.7,95.76,95.68,95.73,10337.0,89.9752,90.0316,89.9564,90.0034,10337.0
2020-12-22 14:50:00,95.74,95.76,95.69,95.72,13496.0,90.0128,90.0316,89.9658,89.994,13496.0
2020-12-22 15:00:00,95.71,95.79,95.69,95.77,8303.0,89.9846,90.0598,89.9658,90.041,8303.0
2020-12-22 15:10:00,95.78,95.78,95.68,95.7,11713.0,90.0504,90.0504,89.9564,89.9752,11713.0
2020-12-22 15:20:00,95.7,95.75,95.69,95.7,14233.0,89.9752,90.0222,89.9658,89.9752,14233.0
2020-12-22 15:30:00,95.72,95.8,95.69,95.7,13485.0,89.994,90.0692,89.9658,89.9752,13485.0
2020-12-22 15:40:00,95.7,95.86,95.7,95.74,19368.0,89.9752,90.1256,89.9752,90.0128,19368.0
2020-12-22 15:50:00,95.74,95.95,95.7,95.78,67318.0,90.0128,90.2102,89.9752,90.0504,67318.0
2020-12-23 09:30:00,95.98,96.49,95.98,96.13,18638.0,90.2385,90.7179,90.2385,90.3795,18638.0
2020-12-23 09:40:00,96.08,96.31,96.0,96.18,14536.0,90.3325,90.5487,90.2573,90.4265,14536.0
2020-12-23 09:50:00,96.2,96.2,95.59,95.6,11437.0,90.4453,90.4453,89.8718,89.8812,11437.0
2020-12-23 10:00:00,95.68,95.95,95.59,95.8,37640.0,89.9564,90.2102,89.8718,90.0692,37640.0
2020-12-23 10:10:00,95.81,95.83,95.4,95.4,7793.0,90.0786,90.0974,89.6931,89.6931,7793.0
2020-12-23 10:20:00,95.4,95.58,95.33,95.58,6438.0,89.6931,89.8624,89.6273,89.8624,6438.0
2020-12-23 10:30:00,95.56,95.66,95.54,95.57,6948.0,89.8436,89.9376,89.8248,89.853,6948.0
2020-12-23 10:40:00,95.62,95.71,95.55,95.71,10129.0,89.9,89.9846,89.8342,89.9846,10129.0
2020-12-23 10:50:00,95.72,95.72,95.58,95.6,5594.0,89.994,89.994,89.8624,89.8812,5594.0
2020-12-23 11:00:00,95.6,95.64,95.54,95.63,10369.0,89.8812,89.9188,89.8248,89.9094,10369.0
2020-12-23 11:10:00,95.67,95.72,95.63,95.67,6160.0,89.947,89.994,89.9094,89.947,6160.0
2020-12-23 11:20:00,95.66,95.73,95.62,95.66,5363.0,89.9376,90.0034,89.9,89.9376,5363.0
2020-12-23 11:30:00,95.7,95.72,95.56,95.63,12382.0,89.9752,89.994,89.8436,89.9094,12382.0
2020-12-23 11:40:00,95.65,95.72,95.64,95.66,6138.0,89.9282,89.994,89.9188,89.9376,6138.0
2020-12-23 11:50:00,95.67,95.72,95.66,95.68,3072.0,89.947,89.994,89.9376,89.9564,3072.0
2020-12-23 12:00:00,95.7,95.94,95.67,95.94,34676.0,89.9752,90.2008,89.947,90.2008,34676.0
2020-12-23 12:10:00,95.92,96.12,95.9,95.96,13721.0,90.182,90.3701,90.1632,90.2197,13721.0
2020-12-23 12:20:00,95.93,95.95,95.86,95.88,7475.0,90.1914,90.2102,90.1256,90.1444,7475.0
2020-12-23 12:30:00,95.88,95.93,95.78,95.79,5500.0,90.1444,90.1914,90.0504,90.0598,5500.0
2020-12-23 12:40:00,95.79,95.88,95.73,95.77,7313.0,90.0598,90.1444,90.0034,90.041,7313.0
2020-12-23 12:50:00,95.78,95.78,95.58,95.59,5558.0,90.0504,90.0504,89.8624,89.8718,5558.0
2020-12-23 13:00:00,95.59,95.65,95.57,95.6,7957.0,89.8718,89.9282,89.853,89.8812,7957.0
2020-12-23 13:10:00,95.61,95.68,95.6,95.66,4269.0,89.8906,89.9564,89.8812,89.9376,4269.0
2020-12-23 13:20:00,95.65,95.67,95.59,95.6,4590.0,89.9282,89.947,89.8718,89.8812,4590.0
2020-12-23 13:30:00,95.62,95.67,95.59,95.63,5038.0,89.9,89.947,89.8718,89.9094,5038.0
2020-12-23 13:40:00,95.63,95.63,95.57,95.61,10159.0,89.9094,89.9094,89.853,89.8906,10159.0
2020-12-23 13:50:00,95.62,95.63,95.53,95.55,13357.0,89.9,89.9094,89.8154,89.8342,13357.0
2020-12-23 14:00:00,95.55,95.56,95.44,95.45,5979.0,89.8342,89.8436,89.7308,89.7402,5979.0
2020-12-23 14:10:00,95.42,95.44,95.34,95.38,7580.0,89.712,89.7308,89.6367,89.6743,7580.0
2020-12-23 14:20:00,95.4,95.4,95.23,95.25,4941.0,89.6931,89.6931,89.5333,89.5521,4941.0
2020-12-23 14:30:00,95.23,95.36,95.23,95.33,6363.0,89.5333,89.6555,89.5333,89.6273,6363.0
2020-12-23 14:40:00,95.33,95.34,95.25,95.29,8498.0,89.6273,89.6367,89.5521,89.5897,8498.0
2020-12-23 14:50:00,95.29,95.29,95.22,95.25,8386.0,89.5897,89.5897,89.5239,89.5521,8386.0
2020-12-23 15:00:00,95.24,95.31,95.18,95.25,6209.0,89.5427,89.6085,89.4863,89.5521,6209.0
2020-12-23 15:10:00,95.22,95.33,95.21,95.31,7831.0,89.5239,89.6273,89.5145,89.6085,7831.0
2020-12-23 15:20:00,95.29,95.32,95.19,95.27,9007.0,89.5897,89.6179,89.4957,89.5709,9007.0
2020-12-23 15:30:00,95.29,95.31,95.1,95.14,20647.0,89.5897,89.6085,89.4111,89.4487,20647.0
2020-12-23 15:40:00,95.14,95.24,95.1,95.16,19239.0,89.4487,89.5427,89.4111,89.4675,19239.0
2020-12-23 15:50:00,95.13,95.17,95.0,95.01,60471.0,89.4393,89.4769,89.3171,89.3265,60471.0
2020-12-24 09:30:00,94.96,95.48,94.95,95.41,9202.0,89.2795,89.7684,89.2701,89.7026,9202.0
2020-12-24 09:40:00,95.38,95.46,95.29,95.4,3554.0,89.6743,89.7496,89.5897,89.6931,3554.0
2020-12-24 09:50:00,95.37,95.46,95.1,95.41,13890.0,89.6649,89.7496,89.4111,89.7026,13890.0
2020-12-24 10:00:00,95.39,95.61,95.29,95.31,11150.0,89.6837,89.8906,89.5897,89.6085,11150.0
2020-12-24 10:10:00,95.34,95.39,95.2,95.2,7138.0,89.6367,89.6837,89.5051,89.5051,7138.0
2020-12-24 10:20:00,95.23,95.36,95.18,95.26,8144.0,89.5333,89.6555,89.4863,89.5615,8144.0
2020-12-24 10:30:00,95.28,95.31,95.2,95.3,4690.0,89.5803,89.6085,89.5051,89.5991,4690.0
2020-12-24 10:40:00,95.25,95.25,94.92,94.92,7216.0,89.5521,89.5521,89.2419,89.2419,7216.0
2020-12-24 10:50:00,94.91,95.15,94.91,95.15,4765.0,89.2325,89.4581,89.2325,89.4581,4765.0
2020-12-24 11:00:00,95.14,95.26,95.11,95.26,6197.0,89.4487,89.5615,89.4205,89.5615,6197.0
2020-12-24 11:10:00,95.3,95.36,95.24,95.24,19665.0,89.5991,89.6555,89.5427,89.5427,19665.0
2020-12-24 11:20:00,95.21,95.33,95.19,95.29,7860.0,89.5145,89.6273,89.4957,89.5897,7860.0
2020-12-24 11:30:00,95.27,95.27,95.08,95.17,5447.0,89.5709,89.5709,89.3923,89.4769,5447.0
2020-12-24 11:40:00,95.17,95.27,95.16,95.24,6813.0,89.4769,89.5709,89.4675,89.5427,6813.0
2020-12-24 11:50:00,95.2,95.29,95.18,95.29,11920.0,89.5051,89.5897,89.4863,89.5897,11920.0
2020-12-24 12:00:00,95.28,95.34,95.16,95.33,6329.0,89.5803,89.6367,89.4675,89.6273,6329.0
2020-12-24 12:10:00,95.36,95.37,95.25,95.32,6498.0,89.6555,89.6649,89.5521,89.6179,6498.0
2020-12-24 12:20:00,95.31,95.43,95.31,95.43,3710.0,89.6085,89.7214,89.6085,89.7214,3710.0
2020-12-24 12:30:00,95.43,95.52,95.35,95.37,6533.0,89.7214,89.806,89.6461,89.6649,6533.0
2020-12-24 12:40:00,95.34,95.52,95.32,95.52,5747.0,89.6367,89.806,89.6179,89.806,5747.0
2020-12-24 12:50:00,95.53,95.72,95.49,95.72,19834.0,89.8154,89.994,89.7778,89.994,19834.0
2020-12-28 09:30:00,96.06,96.6,96.06,96.45,19788.0,90.3137,90.8214,90.3137,90.6803,19788.0
2020-12-28 09:40:00,96.5,96.71,96.35,96.52,13808.0,90.7273,90.9248,90.5863,90.7462,13808.0
2020-12-28 09:50:00,96.51,96.52,96.36,96.45,19055.0,90.7367,90.7462,90.5957,90.6803,19055.0
2020-12-28 10:00:00,96.42,96.44,96.27,96.44,5344.0,90.6521,90.6709,90.5111,90.6709,5344.0
2020-12-28 10:10:00,96.44,96.69,96.43,96.64,10205.0,90.6709,90.906,90.6615,90.859,10205.0
2020-12-28 10:20:00,96.75,96.88,96.67,96.84,10894.0,90.9624,91.0846,90.8872,91.047,10894.0
2020-12-28 10:30:00,96.88,97.08,96.87,97.03,8522.0,91.0846,91.2727,91.0752,91.2256,8522.0
2020-12-28 10:40:00,97.06,97.16,96.99,97.08,16065.0,91.2538,91.3479,91.188,91.2727,16065.0
2020-12-28 10:50:00,97.1,97.11,96.81,96.81,10173.0,91.2915,91.3009,91.0188,91.0188,10173.0
2020-12-28 11:00:00,96.81,96.86,96.56,96.56,8068.0,91.0188,91.0658,90.7838,90.7838,8068.0
2020-12-28 11:10:00,96.55,96.55,96.4,96.48,8005.0,90.7744,90.7744,90.6333,90.7085,8005.0
2020-12-28 11:20:00,96.44,96.47,96.27,96.33,6006.0,90.6709,90.6991,90.5111,90.5675,6006.0
2020-12-28 11:30:00,96.33,96.34,96.27,96.3,9714.0,90.5675,90.5769,90.5111,90.5393,9714.0
2020-12-28 11:40:00,96.3,96.52,96.3,96.5,6289.0,90.5393,90.7462,90.5393,90.7273,6289.0
2020-12-28 11:50:00,96.49,96.53,96.29,96.33,9095.0,90.7179,90.7556,90.5299,90.5675,9095.0
2020-12-28 12:00:00,96.33,96.39,96.23,96.32,5168.0,90.5675,90.6239,90.4735,90.5581,5168.0
2020-12-28 12:10:00,96.32,96.37,96.12,96.12,11207.0,90.5581,90.6051,90.3701,90.3701,11207.0
2020-12-28 12:20:00,96.12,96.21,96.06,96.17,8402.0,90.3701,90.4547,90.3137,90.4171,8402.0
2020-12-28 12:30:00,96.2,96.25,96.11,96.19,7804.0,90.4453,90.4923,90.3607,90.4359,7804.0
2020-12-28 12:40:00,96.17,96.28,96.16,96.27,12243.0,90.4171,90.5205,90.4077,90.5111,12243.0
2020-12-28 12:50:00,96.27,96.37,96.25,96.26,11893.0,90.5111,90.6051,90.4923,90.5017,11893.0
2020-12-28 13:00:00,96.25,96.31,96.25,96.25,13061.0,90.4923,90.5487,90.4923,90.4923,13061.0
2020-12-28 13:10:00,96.23,96.37,96.23,96.34,8041.0,90.4735,90.6051,90.4735,90.5769,8041.0
2020-12-28 13:20:00,96.34,96.34,96.23,96.28,5761.0,90.5769,90.5769,90.4735,90.5205,5761.0
2020-12-28 13:30:00,96.28,96.42,96.23,96.39,5553.0,90.5205,90.6521,90.4735,90.6239,5553.0
2020-12-28 13:40:00,96.42,96.53,96.42,96.46,6702.0,90.6521,90.7556,90.6521,90.6897,6702.0
2020-12-28 13:50:00,96.42,96.6,96.42,96.52,14006.0,90.6521,90.8214,90.6521,90.7462,14006.0
2020-12-28 14:00:00,96.52,96.58,96.43,96.58,23463.0,90.7462,90.8026,90.6615,90.8026,23463.0
2020-12-28 14:10:00,96.59,96.59,96.46,96.51,7631.0,90.812,90.812,90.6897,90.7367,7631.0
2020-12-28 14:20:00,96.47,96.5,96.35,96.5,9569.0,90.6991,90.7273,90.5863,90.7273,9569.0
2020-12-28 14:30:00,96.49,96.54,96.35,96.45,21721.0,90.7179,90.765,90.5863,90.6803,21721.0
2020-12-28 14:40:00,96.49,96.65,96.49,96.59,8433.0,90.7179,90.8684,90.7179,90.812,8433.0
2020-12-28 14:50:00,96.64,96.65,96.55,96.59,6546.0,90.859,90.8684,90.7744,90.812,6546.0
2020-12-28 15:00:00,96.6,96.61,96.44,96.48,7282.0,90.8214,90.8308,90.6709,90.7085,7282.0
2020-12-28 15:10:00,96.49,96.55,96.44,96.44,9716.0,90.7179,90.7744,90.6709,90.6709,9716.0
2020-12-28 15:20:00,96.45,96.49,96.33,96.35,14200.0,90.6803,90.7179,90.5675,90.5863,14200.0
2020-12-28 15:30:00,96.33,96.4,96.28,96.34,14698.0,90.5675,90.6333,90.5205,90.5769,14698.0
2020-12-28 15:40:00,96.36,96.55,96.33,96.48,21182.0,90.5957,90.7744,90.5675,90.7085,21182.0
2020-12-28 15:50:00,96.47,96.55,96.38,96.41,90257.0,90.6991,90.7744,90.6145,90.6427,90257.0
2020-12-29 09:30:00,96.79,96.98,96.66,96.86,12055.0,91.0,91.1786,90.8778,91.0658,12055.0
2020-12-29 09:40:00,96.9,96.94,96.56,96.56,5973.0,91.1034,91.141,90.7838,90.7838,5973.0
2020-12-29 09:50:00,96.52,96.62,96.39,96.54,11395.0,90.7462,90.8402,90.6239,90.765,11395.0
2020-12-29 10:00:00,96.61,96.74,96.48,96.55,9191.0,90.8308,90.953,90.7085,90.7744,9191.0
2020-12-29 10:10:00,96.48,96.87,96.48,96.69,9185.0,90.7085,91.0752,90.7085,90.906,9185.0
2020-12-29 10:20:00,96.72,96.8,96.63,96.64,8195.0,90.9342,91.0094,90.8496,90.859,8195.0
2020-12-29 10:30:00,96.65,96.68,96.5,96.57,7538.0,90.8684,90.8966,90.7273,90.7932,7538.0
2020-12-29 10:40:00,96.53,96.59,96.43,96.47,7857.0,90.7556,90.812,90.6615,90.6991,7857.0
2020-12-29 10:50:00,96.48,96.49,96.26,96.37,6680.0,90.7085,90.7179,90.5017,90.6051,6680.0
2020-12-29 11:00:00,96.36,96.36,96.15,96.28,6303.0,90.5957,90.5957,90.3983,90.5205,6303.0
2020-12-29 11:10:00,96.27,96.38,96.2,96.38,8019.0,90.5111,90.6145,90.4453,90.6145,8019.0
2020-12-29 11:20:00,96.44,96.55,96.37,96.46,9806.0,90.6709,90.7744,90.6051,90.6897,9806.0
2020-12-29 11:30:00,96.42,96.47,96.37,96.43,7765.0,90.6521,90.6991,90.6051,90.6615,7765.0
2020-12-29 11:40:00,96.44,96.46,96.27,96.3,5926.0,90.6709,90.6897,90.5111,90.5393,5926.0
2020-12-29 11:50:00,96.28,96.35,96.27,96.29,5979.0,90.5205,90.5863,90.5111,90.5299,5979.0
2020-12-29 12:00:00,96.31,96.47,96.3,96.47,5972.0,90.5487,90.6991,90.5393,90.6991,5972.0
2020-12-29 12:10:00,96.48,96.54,96.43,96.54,6239.0,90.7085,90.765,90.6615,90.765,6239.0
2020-12-29 12:20:00,96.52,96.53,96.33,96.4,7458.0,90.7462,90.7556,90.5675,90.6333,7458.0
2020-12-29 12:30:00,96.34,96.34,96.13,96.16,3779.0,90.5769,90.5769,90.3795,90.4077,3779.0
2020-12-29 12:40:00,96.13,96.28,96.09,96.09,4571.0,90.3795,90.5205,90.3419,90.3419,4571.0
2020-12-29 12:50:00,96.08,96.08,95.91,96.08,10260.0,90.3325,90.3325,90.1726,90.3325,10260.0
2020-12-29 13:00:00,96.06,96.09,95.87,95.89,4395.0,90.3137,90.3419,90.135,90.1538,4395.0
2020-12-29 13:10:00,95.88,95.89,95.79,95.85,8006.0,90.1444,90.1538,90.0598,90.1162,8006.0
2020-12-29 13:20:00,95.84,96.06,95.84,95.93,6834.0,90.1068,90.3137,90.1068,90.1914,6834.0
2020-12-29 13:30:00,95.88,95.93,95.8,95.8,5997.0,90.1444,90.1914,90.0692,90.0692,5997.0
2020-12-29 13:40:00,95.78,95.78,95.68,95.72,10535.0,90.0504,90.0504,89.9564,89.994,10535.0
2020-12-29 13:50:00,95.74,95.82,95.72,95.77,6653.0,90.0128,90.088,89.994,90.041,6653.0
2020-12-29 14:00:00,95.75,95.77,95.63,95.63,8815.0,90.0222,90.041,89.9094,89.9094,8815.0
2020-12-29 14:10:00,95.67,95.7,95.57,95.62,7026.0,89.947,89.9752,89.853,89.9,7026.0
2020-12-29 14:20:00,95.59,95.72,95.59,95.61,7052.0,89.8718,89.994,89.8718,89.8906,7052.0
2020-12-29 14:30:00,95.64,95.68,95.59,95.65,4293.0,89.9188,89.9564,89.8718,89.9282,4293.0
2020-12-29 14:40:00,95.66,95.68,95.6,95.66,8058.0,89.9376,89.9564,89.8812,89.9376,8058.0
2020-12-29 14:50:00,95.68,95.8,95.68,95.7,6304.0,89.9564,90.0692,89.9564,89.9752,6304.0
2020-12-29 15:00:00,95.68,95.79,95.67,95.72,9178.0,89.9564,90.0598,89.947,89.994,9178.0
2020-12-29 15:10:00,95.74,95.95,95.74,95.92,9065.0,90.0128,90.2102,90.0128,90.182,9065.0
2020-12-29 15:20:00,95.92,95.96,95.91,95.93,11129.0,90.182,90.2197,90.1726,90.1914,11129.0
2020-12-29 15:30:00,95.91,95.91,95.77,95.85,27158.0,90.1726,90.1726,90.041,90.1162,27158.0
2020-12-29 15:40:00,95.83,95.86,95.7,95.73,27096.0,90.0974,90.1256,89.9752,90.0034,27096.0
2020-12-29 15:50:00,95.72,95.81,95.53,95.58,79717.0,89.994,90.0786,89.8154,89.8624,79717.0
2020-12-30 09:30:00,95.71,96.15,95.71,96.0,9143.0,89.9846,90.3983,89.9846,90.2573,9143.0
2020-12-30 09:40:00,96.06,96.11,95.97,96.11,2221.0,90.3137,90.3607,90.2291,90.3607,2221.0
2020-12-30 09:50:00,95.97,96.16,95.96,96.0,2636.0,90.2291,90.4077,90.2197,90.2573,2636.0
2020-12-30 10:00:00,96.02,96.23,96.02,96.14,9187.0,90.2761,90.4735,90.2761,90.3889,9187.0
2020-12-30 10:10:00,96.05,96.15,96.04,96.04,3234.0,90.3043,90.3983,90.2949,90.2949,3234.0
2020-12-30 10:20:00,96.05,96.17,96.0,96.13,3409.0,90.3043,90.4171,90.2573,90.3795,3409.0
2020-12-30 10:30:00,96.15,96.24,96.11,96.11,2262.0,90.3983,90.4829,90.3607,90.3607,2262.0
2020-12-30 10:40:00,96.1,96.18,96.06,96.12,4917.0,90.3513,90.4265,90.3137,90.3701,4917.0
2020-12-30 10:50:00,96.12,96.12,95.95,95.97,3758.0,90.3701,90.3701,90.2102,90.2291,3758.0
2020-12-30 11:00:00,95.95,95.98,95.89,95.92,3375.0,90.2102,90.2385,90.1538,90.182,3375.0
2020-12-30 11:10:00,95.9,95.94,95.81,95.82,3124.0,90.1632,90.2008,90.0786,90.088,3124.0
2020-12-30 11:20:00,95.83,95.87,95.73,95.8,10678.0,90.0974,90.135,90.0034,90.0692,10678.0
2020-12-30 11:30:00,95.8,95.8,95.68,95.68,4878.0,90.0692,90.0692,89.9564,89.9564,4878.0
2020-12-30 11:40:00,95.71,95.77,95.7,95.72,4210.0,89.9846,90.041,89.9752,89.994,4210.0
2020-12-30 11:50:00,95.76,95.79,95.71,95.72,9227.0,90.0316,90.0598,89.9846,89.994,9227.0
2020-12-30 12:00:00,95.65,95.84,95.63,95.75,10660.0,89.9282,90.1068,89.9094,90.0222,10660.0
2020-12-30 12:10:00,95.78,95.98,95.78,95.98,7066.0,90.0504,90.2385,90.0504,90.2385,7066.0
2020-12-30 12:20:00,95.99,96.0,95.91,95.96,6728.0,90.2479,90.2573,90.1726,90.2197,6728.0
2020-12-30 12:30:00,95.95,95.95,95.82,95.84,3206.0,90.2102,90.2102,90.088,90.1068,3206.0
2020-12-30 12:40:00,95.84,95.87,95.74,95.75,5046.0,90.1068,90.135,90.0128,90.0222,5046.0
2020-12-30 12:50:00,95.74,95.76,95.68,95.75,4571.0,90.0128,90.0316,89.9564,90.0222,4571.0
2020-12-30 13:00:00,95.78,95.91,95.78,95.91,4151.0,90.0504,90.1726,90.0504,90.1726,4151.0
2020-12-30 13:10:00,95.91,95.95,95.81,95.83,5585.0,90.1726,90.2102,90.0786,90.0974,5585.0
2020-12-30 13:20:00,95.83,95.83,95.69,95.7,7028.0,90.0974,90.0974,89.9658,89.9752,7028.0
2020-12-30 13:30:00,95.67,95.68,95.53,95.54,9307.0,89.947,89.9564,89.8154,89.8248,9307.0
2020-12-30 13:40:00,95.57,95.67,95.48,95.63,7130.0,89.853,89.947,89.7684,89.9094,7130.0
2020-12-30 13:50:00,95.63,95.63,95.51,95.54,5461.0,89.9094,89.9094,89.7966,89.8248,5461.0
2020-12-30 14:00:00,95.53,95.64,95.52,95.53,6109.0,89.8154,89.9188,89.806,89.8154,6109.0
2020-12-30 14:10:00,95.51,95.65,95.49,95.65,10868.0,89.7966,89.9282,89.7778,89.9282,10868.0
2020-12-30 14:20:00,95.62,95.64,95.47,95.5,7429.0,89.9,89.9188,89.759,89.7872,7429.0
2020-12-30 14:30:00,95.44,95.48,95.41,95.43,3770.0,89.7308,89.7684,89.7026,89.7214,3770.0
2020-12-30 14:40:00,95.42,95.49,95.39,95.46,7602.0,89.712,89.7778,89.6837,89.7496,7602.0
2020-12-30 14:50:00,95.46,95.51,95.36,95.48,11375.0,89.7496,89.7966,89.6555,89.7684,11375.0
2020-12-30 15:00:00,95.5,95.53,95.46,95.53,6010.0,89.7872,89.8154,89.7496,89.8154,6010.0
2020-12-30 15:10:00,95.53,95.65,95.52,95.57,7276.0,89.8154,89.9282,89.806,89.853,7276.0
2020-12-30 15:20:00,95.55,95.57,95.46,95.54,8109.0,89.8342,89.853,89.7496,89.8248,8109.0
2020-12-30 15:30:00,95.57,95.66,95.55,95.62,8532.0,89.853,89.9376,89.8342,89.9,8532.0
2020-12-30 15:40:00,95.64,95.69,95.6,95.62,12157.0,89.9188,89.9658,89.8812,89.9,12157.0
2020-12-30 15:50:00,95.63,95.84,95.63,95.76,68874.0,89.9094,90.1068,89.9094,90.0316,68874.0
2020-12-31 09:30:00,95.5,95.52,95.15,95.15,8972.0,90.1834,90.2023,89.8529,89.8529,8972.0
2020-12-31 09:40:00,95.2,95.28,95.11,95.26,4213.0,89.9001,89.9757,89.8151,89.9568,4213.0
2020-12-31 09:50:00,95.3,95.33,95.2,95.26,3490.0,89.9946,90.0229,89.9001,89.9568,3490.0
2020-12-31 10:00:00,95.36,95.56,95.3,95.56,3599.0,90.0512,90.2401,89.9946,90.2401,3599.0
2020-12-31 10:10:00,95.62,95.63,95.46,95.58,2716.0,90.2967,90.3062,90.1457,90.259,2716.0
2020-12-31 10:20:00,95.63,95.63,95.5,95.51,3934.0,90.3062,90.3062,90.1834,90.1929,3934.0
2020-12-31 10:30:00,95.56,95.64,95.52,95.61,3315.0,90.2401,90.3156,90.2023,90.2873,3315.0
2020-12-31 10:40:00,95.58,95.61,95.5,95.51,3624.0,90.259,90.2873,90.1834,90.1929,3624.0
2020-12-31 10:50:00,95.51,95.52,95.31,95.44,8408.0,90.1929,90.2023,90.004,90.1268,8408.0
2020-12-31 11:00:00,95.41,95.51,95.4,95.5,2675.0,90.0984,90.1929,90.089,90.1834,2675.0
2020-12-31 11:10:00,95.47,95.51,95.41,95.47,3594.0,90.1551,90.1929,90.0984,90.1551,3594.0
2020-12-31 11:20:00,95.46,95.47,95.4,95.44,3876.0,90.1457,90.1551,90.089,90.1268,3876.0
2020-12-31 11:30:00,95.44,95.5,95.41,95.5,3897.0,90.1268,90.1834,90.0984,90.1834,3897.0
2020-12-31 11:40:00,95.46,95.56,95.45,95.56,6097.0,90.1457,90.2401,90.1362,90.2401,6097.0
2020-12-31 11:50:00,95.56,95.66,95.48,95.62,16887.0,90.2401,90.3345,90.1645,90.2967,16887.0
2020-12-31 12:00:00,95.58,95.71,95.57,95.69,6126.0,90.259,90.3817,90.2495,90.3628,6126.0
2020-12-31 12:10:00,95.69,95.78,95.68,95.72,5440.0,90.3628,90.4478,90.3534,90.3912,5440.0
2020-12-31 12:20:00,95.68,95.68,95.56,95.56,4193.0,90.3534,90.3534,90.2401,90.2401,4193.0
2020-12-31 12:30:00,95.59,95.79,95.55,95.79,4835.0,90.2684,90.4573,90.2306,90.4573,4835.0
2020-12-31 12:40:00,95.76,95.9,95.73,95.87,5069.0,90.429,90.5612,90.4006,90.5328,5069.0
2020-12-31 12:50:00,95.87,95.9,95.82,95.84,4918.0,90.5328,90.5612,90.4856,90.5045,4918.0
2020-12-31 13:00:00,95.84,95.9,95.81,95.89,5003.0,90.5045,90.5612,90.4762,90.5517,5003.0
2020-12-31 13:10:00,95.89,95.92,95.86,95.91,5543.0,90.5517,90.58,90.5234,90.5706,5543.0
2020-12-31 13:20:00,95.9,95.93,95.75,95.75,5163.0,90.5612,90.5895,90.4195,90.4195,5163.0
2020-12-31 13:30:00,95.74,95.75,95.69,95.75,2716.0,90.4101,90.4195,90.3628,90.4195,2716.0
2020-12-31 13:40:00,95.75,95.77,95.72,95.73,2577.0,90.4195,90.4384,90.3912,90.4006,2577.0
2020-12-31 13:50:00,95.73,95.79,95.63,95.79,8053.0,90.4006,90.4573,90.3062,90.4573,8053.0
2020-12-31 14:00:00,95.83,95.86,95.71,95.81,4424.0,90.4951,90.5234,90.3817,90.4762,4424.0
2020-12-31 14:10:00,95.83,96.05,95.83,95.99,6071.0,90.4951,90.7028,90.4951,90.6461,6071.0
2020-12-31 14:20:00,95.98,96.03,95.95,96.0,4429.0,90.6367,90.6839,90.6084,90.6556,4429.0
2020-12-31 14:30:00,96.02,96.05,95.95,96.01,7998.0,90.6745,90.7028,90.6084,90.665,7998.0
2020-12-31 14:40:00,96.01,96.07,95.98,95.98,4247.0,90.665,90.7217,90.6367,90.6367,4247.0
2020-12-31 14:50:00,95.97,96.07,95.96,96.07,5719.0,90.6273,90.7217,90.6178,90.7217,5719.0
2020-12-31 15:00:00,96.12,96.18,96.07,96.18,4659.0,90.7689,90.8256,90.7217,90.8256,4659.0
2020-12-31 15:10:00,96.17,96.35,96.17,96.26,6301.0,90.8161,90.9861,90.8161,90.9011,6301.0
2020-12-31 15:20:00,96.29,96.29,96.16,96.2,6605.0,90.9294,90.9294,90.8067,90.8445,6605.0
2020-12-31 15:30:00,96.21,96.32,96.15,96.15,18011.0,90.8539,90.9578,90.7972,90.7972,18011.0
2020-12-31 15:40:00,96.13,96.35,96.04,96.21,17021.0,90.7784,90.9861,90.6934,90.8539,17021.0
2020-12-31 15:50:00,96.25,96.47,96.18,96.3,58765.0,90.8917,91.0994,90.8256,90.9389,58765.0
2021-01-04 09:30:00,96.18,96.2,95.71,95.82,27768.0,90.8256,90.8445,90.3817,90.4856,27768.0
2021-01-04 09:40:00,95.95,95.96,95.63,95.8,9273.0,90.6084,90.6178,90.3062,90.4667,9273.0
2021-01-04 09:50:00,95.86,95.86,95.47,95.77,5237.0,90.5234,90.5234,90.1551,90.4384,5237.0
2021-01-04 10:00:00,95.76,95.81,95.52,95.6,6857.0,90.429,90.4762,90.2023,90.2779,6857.0
2021-01-04 10:10:00,95.58,95.67,95.51,95.56,3706.0,90.259,90.344,90.1929,90.2401,3706.0
2021-01-04 10:20:00,95.5,95.56,95.32,95.39,3898.0,90.1834,90.2401,90.0134,90.0795,3898.0
2021-01-04 10:30:00,95.45,95.46,95.01,95.06,14206.0,90.1362,90.1457,89.7207,89.7679,14206.0
2021-01-04 10:40:00,95.04,95.15,94.85,94.85,4889.0,89.749,89.8529,89.5696,89.5696,4889.0
2021-01-04 10:50:00,94.82,94.82,94.33,94.4,8236.0,89.5413,89.5413,89.0786,89.1447,8236.0
2021-01-04 11:00:00,94.42,94.49,94.02,94.03,6246.0,89.1635,89.2297,88.7858,88.7953,6246.0
2021-01-04 11:10:00,94.0,94.31,93.98,94.27,7265.0,88.7669,89.0597,88.748,89.0219,7265.0
2021-01-04 11:20:00,94.32,94.33,94.14,94.2,8272.0,89.0691,89.0786,88.8991,88.9558,8272.0
2021-01-04 11:30:00,94.17,94.26,94.07,94.2,7090.0,88.9275,89.0125,88.833,88.9558,7090.0
2021-01-04 11:40:00,94.14,94.27,94.07,94.16,9255.0,88.8991,89.0219,88.833,88.918,9255.0
2021-01-04 11:50:00,94.19,94.22,93.72,93.87,8317.0,88.9464,88.9747,88.5025,88.6442,8317.0
2021-01-04 12:00:00,93.82,93.91,93.7,93.73,7632.0,88.597,88.6819,88.4836,88.512,7632.0
2021-01-04 12:10:00,93.76,93.76,93.43,93.71,6864.0,88.5403,88.5403,88.2287,88.4931,6864.0
2021-01-04 12:20:00,93.69,93.82,93.68,93.74,5526.0,88.4742,88.597,88.4647,88.5214,5526.0
2021-01-04 12:30:00,93.72,93.74,93.47,93.49,6690.0,88.5025,88.5214,88.2664,88.2853,6690.0
2021-01-04 12:40:00,93.48,93.49,93.37,93.41,4155.0,88.2759,88.2853,88.172,88.2098,4155.0
2021-01-04 12:50:00,93.42,93.6,93.39,93.6,6600.0,88.2192,88.3892,88.1909,88.3892,6600.0
2021-01-04 13:00:00,93.57,93.62,93.49,93.61,4457.0,88.3609,88.4081,88.2853,88.3986,4457.0
2021-01-04 13:10:00,93.57,93.63,93.48,93.62,6465.0,88.3609,88.4175,88.2759,88.4081,6465.0
2021-01-04 13:20:00,93.61,93.66,93.43,93.44,9818.0,88.3986,88.4459,88.2287,88.2381,9818.0
2021-01-04 13:30:00,93.44,93.47,93.36,93.4,16877.0,88.2381,88.2664,88.1626,88.2003,16877.0
2021-01-04 13:40:00,93.43,93.47,93.29,93.36,9132.0,88.2287,88.2664,88.0965,88.1626,9132.0
2021-01-04 13:50:00,93.4,93.65,93.37,93.61,15814.0,88.2003,88.4364,88.172,88.3986,15814.0
2021-01-04 14:00:00,93.64,93.64,93.38,93.38,7776.0,88.427,88.427,88.1814,88.1814,7776.0
2021-01-04 14:10:00,93.38,93.4,93.16,93.21,9308.0,88.1814,88.2003,87.9737,88.0209,9308.0
2021-01-04 14:20:00,93.2,93.33,93.17,93.33,4995.0,88.0115,88.1342,87.9831,88.1342,4995.0
2021-01-04 14:30:00,93.28,93.29,93.03,93.09,6858.0,88.087,88.0965,87.8509,87.9076,6858.0
2021-01-04 14:40:00,93.13,93.16,93.02,93.08,9013.0,87.9454,87.9737,87.8415,87.8981,9013.0
2021-01-04 14:50:00,93.08,93.34,93.04,93.29,7228.0,87.8981,88.1437,87.8604,88.0965,7228.0
2021-01-04 15:00:00,93.28,93.32,93.12,93.25,12022.0,88.087,88.1248,87.9359,88.0587,12022.0
2021-01-04 15:10:00,93.25,93.29,93.16,93.17,9001.0,88.0587,88.0965,87.9737,87.9831,9001.0
2021-01-04 15:20:00,93.2,93.37,93.19,93.24,12684.0,88.0115,88.172,88.002,88.0492,12684.0
2021-01-04 15:30:00,93.24,93.54,93.16,93.54,13752.0,88.0492,88.3325,87.9737,88.3325,13752.0
2021-01-04 15:40:00,93.56,93.59,93.39,93.59,28170.0,88.3514,88.3798,88.1909,88.3798,28170.0
2021-01-04 15:50:00,93.58,93.66,93.45,93.55,99057.0,88.3703,88.4459,88.2476,88.342,99057.0
2021-01-05 09:30:00,93.28,93.76,93.21,93.64,16692.0,88.087,88.5403,88.0209,88.427,16692.0
2021-01-05 09:40:00,93.76,93.85,93.47,93.6,17974.0,88.5403,88.6253,88.2664,88.3892,17974.0
2021-01-05 09:50:00,93.62,93.77,93.45,93.55,18941.0,88.4081,88.5497,88.2476,88.342,18941.0
2021-01-05 10:00:00,93.56,93.85,93.3,93.41,7940.0,88.3514,88.6253,88.1059,88.2098,7940.0
2021-01-05 10:10:00,93.41,93.42,93.11,93.11,10540.0,88.2098,88.2192,87.9265,87.9265,10540.0
2021-01-05 10:20:00,93.17,93.2,92.92,92.96,9014.0,87.9831,88.0115,87.7471,87.7848,9014.0
2021-01-05 10:30:00,92.95,92.96,92.62,92.68,12335.0,87.7754,87.7848,87.4638,87.5204,12335.0
2021-01-05 10:40:00,92.68,92.84,92.51,92.84,12391.0,87.5204,87.6715,87.3599,87.6715,12391.0
2021-01-05 10:50:00,92.85,93.23,92.78,92.84,20012.0,87.681,88.0398,87.6148,87.6715,20012.0
2021-01-05 11:00:00,92.81,92.96,92.76,92.78,12660.0,87.6432,87.7848,87.596,87.6148,12660.0
2021-01-05 11:10:00,92.8,92.83,92.66,92.68,12088.0,87.6337,87.6621,87.5015,87.5204,12088.0
2021-01-05 11:20:00,92.7,92.96,92.65,92.96,4355.0,87.5393,87.7848,87.4921,87.7848,4355.0
2021-01-05 11:30:00,92.91,93.01,92.84,92.97,8895.0,87.7376,87.832,87.6715,87.7943,8895.0
2021-01-05 11:40:00,93.04,93.14,92.97,93.01,6902.0,87.8604,87.9548,87.7943,87.832,6902.0
2021-01-05 11:50:00,92.99,93.06,92.87,92.87,4270.0,87.8132,87.8793,87.6998,87.6998,4270.0
2021-01-05 12:00:00,92.87,93.17,92.87,93.14,6122.0,87.6998,87.9831,87.6998,87.9548,6122.0
2021-01-05 12:10:00,93.15,93.2,93.02,93.03,3552.0,87.9643,88.0115,87.8415,87.8509,3552.0
2021-01-05 12:20:00,93.04,93.07,92.95,92.95,4200.0,87.8604,87.8887,87.7754,87.7754,4200.0
2021-01-05 12:30:00,92.95,93.01,92.89,93.01,5231.0,87.7754,87.832,87.7187,87.832,5231.0
2021-01-05 12:40:00,93.01,93.02,92.91,92.93,4886.0,87.832,87.8415,87.7376,87.7565,4886.0
2021-01-05 12:50:00,92.9,93.0,92.89,92.97,8038.0,87.7282,87.8226,87.7187,87.7943,8038.0
2021-01-05 13:00:00,92.99,93.08,92.96,93.03,8529.0,87.8132,87.8981,87.7848,87.8509,8529.0
2021-01-05 13:10:00,93.01,93.03,92.91,92.93,5797.0,87.832,87.8509,87.7376,87.7565,5797.0
2021-01-05 13:20:00,92.94,92.94,92.86,92.86,6364.0,87.7659,87.7659,87.6904,87.6904,6364.0
2021-01-05 13:30:00,92.86,92.89,92.83,92.85,12532.0,87.6904,87.7187,87.6621,87.681,12532.0
2021-01-05 13:40:00,92.87,93.03,92.87,93.01,6695.0,87.6998,87.8509,87.6998,87.832,6695.0
2021-01-05 13:50:00,93.01,93.11,93.0,93.05,6167.0,87.832,87.9265,87.8226,87.8698,6167.0
2021-01-05 14:00:00,93.07,93.41,93.07,93.37,20732.0,87.8887,88.2098,87.8887,88.172,20732.0
2021-01-05 14:10:00,93.37,93.42,93.22,93.22,13443.0,88.172,88.2192,88.0304,88.0304,13443.0
2021-01-05 14:20:00,93.26,93.3,93.19,93.24,6613.0,88.0681,88.1059,88.002,88.0492,6613.0
2021-01-05 14:30:00,93.3,93.51,93.3,93.33,9668.0,88.1059,88.3042,88.1059,88.1342,9668.0
2021-01-05 14:40:00,93.34,93.51,93.34,93.51,6904.0,88.1437,88.3042,88.1437,88.3042,6904.0
2021-01-05 14:50:00,93.51,93.52,93.41,93.41,10043.0,88.3042,88.3137,88.2098,88.2098,10043.0
2021-01-05 15:00:00,93.4,93.62,93.4,93.57,8341.0,88.2003,88.4081,88.2003,88.3609,8341.0
2021-01-05 15:10:00,93.56,93.59,93.48,93.48,11263.0,88.3514,88.3798,88.2759,88.2759,11263.0
2021-01-05 15:20:00,93.48,93.49,93.28,93.33,10224.0,88.2759,88.2853,88.087,88.1342,10224.0
2021-01-05 15:30:00,93.31,93.48,93.24,93.39,50894.0,88.1153,88.2759,88.0492,88.1909,50894.0
2021-01-05 15:40:00,93.42,93.74,93.42,93.71,20870.0,88.2192,88.5214,88.2192,88.4931,20870.0
2021-01-05 15:50:00,93.74,93.76,93.55,93.69,117903.0,88.5214,88.5403,88.342,88.4742,117903.0
2021-01-06 09:30:00,93.89,94.67,93.5,94.52,79582.0,88.6631,89.3996,88.2948,89.258,79582.0
2021-01-06 09:40:00,94.42,94.52,94.08,94.38,128084.0,89.1635,89.258,88.8425,89.1258,128084.0
2021-01-06 09:50:00,94.38,94.63,94.26,94.5,16427.0,89.1258,89.3619,89.0125,89.2391,16427.0
2021-01-06 10:00:00,94.58,94.59,94.28,94.41,49988.0,89.3146,89.3241,89.0313,89.1541,49988.0
2021-01-06 10:10:00,94.38,94.46,94.2,94.42,14343.0,89.1258,89.2013,88.9558,89.1635,14343.0
2021-01-06 10:20:00,94.42,94.57,94.22,94.56,13664.0,89.1635,89.3052,88.9747,89.2958,13664.0
2021-01-06 10:30:00,94.56,94.71,94.54,94.57,21804.0,89.2958,89.4374,89.2769,89.3052,21804.0
2021-01-06 10:40:00,94.58,95.01,94.58,95.0,51672.0,89.3146,89.7207,89.3146,89.7113,51672.0
2021-01-06 10:50:00,95.08,95.14,94.84,94.95,23233.0,89.7868,89.8435,89.5602,89.664,23233.0
2021-01-06 11:00:00,94.95,95.09,94.88,95.09,20821.0,89.664,89.7962,89.5979,89.7962,20821.0
2021-01-06 11:10:00,95.05,95.28,94.98,95.15,8934.0,89.7585,89.9757,89.6924,89.8529,8934.0
2021-01-06 11:20:00,95.18,95.41,95.14,95.37,12434.0,89.8812,90.0984,89.8435,90.0607,12434.0
2021-01-06 11:30:00,95.37,95.37,95.02,95.13,64850.0,90.0607,90.0607,89.7301,89.834,64850.0
2021-01-06 11:40:00,95.1,95.19,94.95,95.18,13642.0,89.8057,89.8907,89.664,89.8812,13642.0
2021-01-06 11:50:00,95.14,95.26,95.05,95.23,15940.0,89.8435,89.9568,89.7585,89.9285,15940.0
2021-01-06 12:00:00,95.24,95.41,95.19,95.2,26291.0,89.9379,90.0984,89.8907,89.9001,26291.0
2021-01-06 12:10:00,95.17,95.34,95.16,95.31,8900.0,89.8718,90.0323,89.8624,90.004,8900.0
2021-01-06 12:20:00,95.29,95.33,95.22,95.33,5505.0,89.9851,90.0229,89.919,90.0229,5505.0
2021-01-06 12:30:00,95.33,95.45,95.31,95.39,7097.0,90.0229,90.1362,90.004,90.0795,7097.0
2021-01-06 12:40:00,95.4,95.46,95.3,95.44,6455.0,90.089,90.1457,89.9946,90.1268,6455.0
2021-01-06 12:50:00,95.46,95.63,95.41,95.59,15976.0,90.1457,90.3062,90.0984,90.2684,15976.0
2021-01-06 13:00:00,95.64,95.75,95.54,95.6,7930.0,90.3156,90.4195,90.2212,90.2779,7930.0
2021-01-06 13:10:00,95.61,95.63,95.41,95.51,11105.0,90.2873,90.3062,90.0984,90.1929,11105.0
2021-01-06 13:20:00,95.47,95.63,95.45,95.61,22199.0,90.1551,90.3062,90.1362,90.2873,22199.0
2021-01-06 13:30:00,95.61,95.64,95.5,95.59,22461.0,90.2873,90.3156,90.1834,90.2684,22461.0
2021-01-06 13:40:00,95.62,95.79,95.58,95.75,59061.0,90.2967,90.4573,90.259,90.4195,59061.0
2021-01-06 13:50:00,95.75,95.83,95.71,95.78,9439.0,90.4195,90.4951,90.3817,90.4478,9439.0
2021-01-06 14:00:00,95.83,95.94,95.76,95.92,7541.0,90.4951,90.5989,90.429,90.58,7541.0
2021-01-06 14:10:00,95.9,95.97,95.57,95.64,11674.0,90.5612,90.6273,90.2495,90.3156,11674.0
2021-01-06 14:20:00,95.68,95.77,95.55,95.76,16992.0,90.3534,90.4384,90.2306,90.429,16992.0
2021-01-06 14:30:00,95.67,96.08,95.56,95.72,22321.0,90.344,90.7311,90.2401,90.3912,22321.0
2021-01-06 14:40:00,95.71,95.98,95.5,95.56,19747.0,90.3817,90.6367,90.1834,90.2401,19747.0
2021-01-06 14:50:00,95.55,95.64,95.41,95.64,28336.0,90.2306,90.3156,90.0984,90.3156,28336.0
2021-01-06 15:00:00,95.57,95.64,95.41,95.54,21280.0,90.2495,90.3156,90.0984,90.2212,21280.0
2021-01-06 15:10:00,95.62,95.85,95.56,95.64,17007.0,90.2967,90.5139,90.2401,90.3156,17007.0
2021-01-06 15:20:00,95.64,95.83,95.32,95.7,25251.0,90.3156,90.4951,90.0134,90.3723,25251.0
2021-01-06 15:30:00,95.64,95.83,95.56,95.58,55189.0,90.3156,90.4951,90.2401,90.259,55189.0
2021-01-06 15:40:00,95.62,95.86,95.58,95.84,41479.0,90.2967,90.5234,90.259,90.5045,41479.0
2021-01-06 15:50:00,95.8,95.91,95.48,95.87,90181.0,90.4667,90.5706,90.1645,90.5328,90181.0
2021-01-07 09:30:00,96.22,96.37,95.71,96.26,33595.0,90.8633,91.005,90.3817,90.9011,33595.0
2021-01-07 09:40:00,96.31,96.62,96.18,96.44,14343.0,90.9483,91.2411,90.8256,91.0711,14343.0
2021-01-07 09:50:00,96.43,96.49,96.02,96.43,25023.0,91.0617,91.1183,90.6745,91.0617,25023.0
2021-01-07 10:00:00,96.42,96.68,96.36,96.58,8732.0,91.0522,91.2977,90.9955,91.2033,8732.0
2021-01-07 10:10:00,96.56,96.87,96.56,96.81,23339.0,91.1844,91.4772,91.1844,91.4205,23339.0
2021-01-07 10:20:00,96.84,96.98,96.72,96.76,22835.0,91.4488,91.581,91.3355,91.3733,22835.0
2021-01-07 10:30:00,96.72,96.87,96.65,96.69,29452.0,91.3355,91.4772,91.2694,91.3072,29452.0
2021-01-07 10:40:00,96.68,97.05,96.66,97.03,22861.0,91.2977,91.6471,91.2788,91.6282,22861.0
2021-01-07 10:50:00,97.0,97.05,96.89,96.98,28817.0,91.5999,91.6471,91.496,91.581,28817.0
2021-01-07 11:00:00,96.98,97.23,96.94,96.98,10160.0,91.581,91.8171,91.5433,91.581,10160.0
2021-01-07 11:10:00,96.96,96.98,96.82,96.87,14546.0,91.5621,91.581,91.4299,91.4772,14546.0
2021-01-07 11:20:00,96.91,97.06,96.9,96.91,12187.0,91.5149,91.6566,91.5055,91.5149,12187.0
2021-01-07 11:30:00,96.89,97.17,96.86,97.05,13419.0,91.496,91.7605,91.4677,91.6471,13419.0
2021-01-07 11:40:00,97.05,97.14,96.98,97.07,9624.0,91.6471,91.7321,91.581,91.666,9624.0
2021-01-07 11:50:00,97.06,97.09,96.96,97.0,39056.0,91.6566,91.6849,91.5621,91.5999,39056.0
2021-01-07 12:00:00,97.02,97.14,97.0,97.14,6004.0,91.6188,91.7321,91.5999,91.7321,6004.0
2021-01-07 12:10:00,97.12,97.12,96.79,96.88,11504.0,91.7132,91.7132,91.4016,91.4866,11504.0
2021-01-07 12:20:00,96.89,97.05,96.84,96.87,16456.0,91.496,91.6471,91.4488,91.4772,16456.0
2021-01-07 12:30:00,96.89,96.97,96.85,96.93,11020.0,91.496,91.5716,91.4583,91.5338,11020.0
2021-01-07 12:40:00,96.94,97.04,96.94,97.02,8222.0,91.5433,91.6377,91.5433,91.6188,8222.0
2021-01-07 12:50:00,97.02,97.17,97.02,97.07,11221.0,91.6188,91.7605,91.6188,91.666,11221.0
2021-01-07 13:00:00,97.09,97.21,96.91,96.91,9177.0,91.6849,91.7982,91.5149,91.5149,9177.0
2021-01-07 13:10:00,96.95,97.17,96.95,97.17,10150.0,91.5527,91.7605,91.5527,91.7605,10150.0
2021-01-07 13:20:00,97.16,97.17,97.04,97.09,11754.0,91.751,91.7605,91.6377,91.6849,11754.0
2021-01-07 13:30:00,97.11,97.2,97.11,97.17,12535.0,91.7038,91.7888,91.7038,91.7605,12535.0
2021-01-07 13:40:00,97.16,97.23,97.13,97.16,14306.0,91.751,91.8171,91.7227,91.751,14306.0
2021-01-07 13:50:00,97.18,97.22,97.12,97.17,24987.0,91.7699,91.8077,91.7132,91.7605,24987.0
2021-01-07 14:00:00,97.18,97.26,97.1,97.17,10388.0,91.7699,91.8454,91.6944,91.7605,10388.0
2021-01-07 14:10:00,97.17,97.17,96.88,96.98,21067.0,91.7605,91.7605,91.4866,91.581,21067.0
2021-01-07 14:20:00,96.98,96.98,96.77,96.8,10037.0,91.581,91.581,91.3827,91.4111,10037.0
2021-01-07 14:30:00,96.77,96.95,96.77,96.91,10609.0,91.3827,91.5527,91.3827,91.5149,10609.0
2021-01-07 14:40:00,96.9,96.91,96.68,96.69,10168.0,91.5055,91.5149,91.2977,91.3072,10168.0
2021-01-07 14:50:00,96.69,96.82,96.63,96.82,14764.0,91.3072,91.4299,91.2505,91.4299,14764.0
2021-01-07 15:00:00,96.82,96.86,96.77,96.78,16553.0,91.4299,91.4677,91.3827,91.3922,16553.0
2021-01-07 15:10:00,96.8,96.81,96.59,96.68,14448.0,91.4111,91.4205,91.2127,91.2977,14448.0
2021-01-07 15:20:00,96.66,96.75,96.55,96.56,21037.0,91.2788,91.3638,91.175,91.1844,21037.0
2021-01-07 15:30:00,96.55,96.58,96.41,96.58,27583.0,91.175,91.2033,91.0428,91.2033,27583.0
2021-01-07 15:40:00,96.57,96.85,96.56,96.84,98968.0,91.1939,91.4583,91.1844,91.4488,98968.0
2021-01-07 15:50:00,96.84,96.89,96.71,96.76,129358.0,91.4488,91.496,91.3261,91.3733,129358.0
2021-01-08 09:30:00,96.76,97.09,96.71,97.04,15098.0,91.3733,91.6849,91.3261,91.6377,15098.0
2021-01-08 09:40:00,97.12,97.33,97.0,97.07,4468.0,91.7132,91.9115,91.5999,91.666,4468.0
2021-01-08 09:50:00,97.27,97.31,97.12,97.21,6695.0,91.8549,91.8927,91.7132,91.7982,6695.0
2021-01-08 10:00:00,97.15,97.26,97.07,97.15,10787.0,91.7416,91.8454,91.666,91.7416,10787.0
2021-01-08 10:10:00,97.09,97.35,97.09,97.27,4644.0,91.6849,91.9304,91.6849,91.8549,4644.0
2021-01-08 10:20:00,97.22,97.25,97.07,97.14,7377.0,91.8077,91.836,91.666,91.7321,7377.0
2021-01-08 10:30:00,97.1,97.28,97.01,97.24,7539.0,91.6944,91.8643,91.6094,91.8266,7539.0
2021-01-08 10:40:00,97.24,97.39,97.24,97.37,6258.0,91.8266,91.9682,91.8266,91.9493,6258.0
2021-01-08 10:50:00,97.36,97.57,97.35,97.35,11535.0,91.9399,92.1382,91.9304,91.9304,11535.0
2021-01-08 11:00:00,97.38,97.42,97.25,97.29,4566.0,91.9588,91.9965,91.836,91.8738,4566.0
2021-01-08 11:10:00,97.26,97.31,97.06,97.1,7882.0,91.8454,91.8927,91.6566,91.6944,7882.0
2021-01-08 11:20:00,97.12,97.27,97.11,97.21,15046.0,91.7132,91.8549,91.7038,91.7982,15046.0
2021-01-08 11:30:00,97.2,97.28,97.12,97.12,11057.0,91.7888,91.8643,91.7132,91.7132,11057.0
2021-01-08 11:40:00,97.13,97.16,96.98,96.98,8243.0,91.7227,91.751,91.581,91.581,8243.0
2021-01-08 11:50:00,97.0,97.09,96.91,97.06,9358.0,91.5999,91.6849,91.5149,91.6566,9358.0
2021-01-08 12:00:00,97.08,97.11,97.01,97.09,5269.0,91.6755,91.7038,91.6094,91.6849,5269.0
2021-01-08 12:10:00,97.09,97.22,97.06,97.21,3542.0,91.6849,91.8077,91.6566,91.7982,3542.0
2021-01-08 12:20:00,97.22,97.25,97.14,97.16,4159.0,91.8077,91.836,91.7321,91.751,4159.0
2021-01-08 12:30:00,97.16,97.22,97.11,97.22,5603.0,91.751,91.8077,91.7038,91.8077,5603.0
2021-01-08 12:40:00,97.2,97.22,97.13,97.19,7468.0,91.7888,91.8077,91.7227,91.7793,7468.0
2021-01-08 12:50:00,97.16,97.22,97.14,97.15,3862.0,91.751,91.8077,91.7321,91.7416,3862.0
2021-01-08 13:00:00,97.15,97.28,97.14,97.28,5718.0,91.7416,91.8643,91.7321,91.8643,5718.0
2021-01-08 13:10:00,97.28,97.3,97.09,97.18,12591.0,91.8643,91.8832,91.6849,91.7699,12591.0
2021-01-08 13:20:00,97.2,97.23,97.15,97.21,20231.0,91.7888,91.8171,91.7416,91.7982,20231.0
2021-01-08 13:30:00,97.23,97.24,96.93,96.93,18102.0,91.8171,91.8266,91.5338,91.5338,18102.0
2021-01-08 13:40:00,96.93,96.93,96.78,96.84,13629.0,91.5338,91.5338,91.3922,91.4488,13629.0
2021-01-08 13:50:00,96.82,96.88,96.75,96.76,12480.0,91.4299,91.4866,91.3638,91.3733,12480.0
2021-01-08 14:00:00,96.79,96.83,96.62,96.75,12981.0,91.4016,91.4394,91.2411,91.3638,12981.0
2021-01-08 14:10:00,96.8,96.88,96.7,96.71,6431.0,91.4111,91.4866,91.3166,91.3261,6431.0
2021-01-08 14:20:00,96.77,96.83,96.66,96.76,9846.0,91.3827,91.4394,91.2788,91.3733,9846.0
2021-01-08 14:30:00,96.79,96.8,96.68,96.7,9292.0,91.4016,91.4111,91.2977,91.3166,9292.0
2021-01-08 14:40:00,96.69,96.72,96.54,96.64,35491.0,91.3072,91.3355,91.1655,91.26,35491.0
2021-01-08 14:50:00,96.63,96.82,96.59,96.68,9231.0,91.2505,91.4299,91.2127,91.2977,9231.0
2021-01-08 15:00:00,96.64,96.77,96.63,96.69,8761.0,91.26,91.3827,91.2505,91.3072,8761.0
2021-01-08 15:10:00,96.68,96.92,96.64,96.9,23358.0,91.2977,91.5244,91.26,91.5055,23358.0
2021-01-08 15:20:00,96.89,96.99,96.86,96.96,17022.0,91.496,91.5905,91.4677,91.5621,17022.0
2021-01-08 15:30:00,96.94,96.99,96.79,96.8,19695.0,91.5433,91.5905,91.4016,91.4111,19695.0
2021-01-08 15:40:00,96.81,96.98,96.65,96.96,24860.0,91.4205,91.581,91.2694,91.5621,24860.0
2021-01-08 15:50:00,96.95,97.04,96.84,96.98,84935.0,91.5527,91.6377,91.4488,91.581,84935.0
2021-01-11 09:30:00,95.46,96.6,95.46,96.13,29341.0,90.1457,91.2222,90.1457,90.7784,29341.0
2021-01-11 09:40:00,96.04,96.29,95.8,95.8,13845.0,90.6934,90.9294,90.4667,90.4667,13845.0
2021-01-11 09:50:00,95.79,96.0,95.7,95.99,10410.0,90.4573,90.6556,90.3723,90.6461,10410.0
2021-01-11 10:00:00,95.96,95.99,95.73,95.91,28471.0,90.6178,90.6461,90.4006,90.5706,28471.0
2021-01-11 10:10:00,95.89,95.92,95.77,95.81,18723.0,90.5517,90.58,90.4384,90.4762,18723.0
2021-01-11 10:20:00,95.76,96.15,95.76,96.13,17298.0,90.429,90.7972,90.429,90.7784,17298.0
2021-01-11 10:30:00,96.18,96.36,96.18,96.27,31049.0,90.8256,90.9955,90.8256,90.9106,31049.0
2021-01-11 10:40:00,96.26,96.37,96.13,96.26,22619.0,90.9011,91.005,90.7784,90.9011,22619.0
2021-01-11 10:50:00,96.16,96.49,96.16,96.49,13972.0,90.8067,91.1183,90.8067,91.1183,13972.0
2021-01-11 11:00:00,96.51,96.51,96.32,96.4,13001.0,91.1372,91.1372,90.9578,91.0333,13001.0
2021-01-11 11:10:00,96.41,96.42,96.24,96.38,19827.0,91.0428,91.0522,90.8822,91.0144,19827.0
2021-01-11 11:20:00,96.37,96.49,96.33,96.4,12402.0,91.005,91.1183,90.9672,91.0333,12402.0
2021-01-11 11:30:00,96.38,96.41,96.3,96.36,16095.0,91.0144,91.0428,90.9389,90.9955,16095.0
2021-01-11 11:40:00,96.36,96.36,96.21,96.28,7685.0,90.9955,90.9955,90.8539,90.92,7685.0
2021-01-11 11:50:00,96.28,96.28,96.07,96.08,13484.0,90.92,90.92,90.7217,90.7311,13484.0
2021-01-11 12:00:00,96.11,96.19,96.08,96.16,6785.0,90.7595,90.835,90.7311,90.8067,6785.0
2021-01-11 12:10:00,96.18,96.23,96.16,96.2,5586.0,90.8256,90.8728,90.8067,90.8445,5586.0
2021-01-11 12:20:00,96.22,96.26,96.12,96.2,8044.0,90.8633,90.9011,90.7689,90.8445,8044.0
2021-01-11 12:30:00,96.17,96.19,96.1,96.1,5785.0,90.8161,90.835,90.75,90.75,5785.0
2021-01-11 12:40:00,96.1,96.15,96.07,96.12,4901.0,90.75,90.7972,90.7217,90.7689,4901.0
2021-01-11 12:50:00,96.1,96.13,96.08,96.09,4381.0,90.75,90.7784,90.7311,90.7406,4381.0
2021-01-11 13:00:00,96.1,96.14,96.09,96.13,6199.0,90.75,90.7878,90.7406,90.7784,6199.0
2021-01-11 13:10:00,96.12,96.26,96.11,96.16,10034.0,90.7689,90.9011,90.7595,90.8067,10034.0
2021-01-11 13:20:00,96.13,96.13,95.99,96.0,8938.0,90.7784,90.7784,90.6461,90.6556,8938.0
2021-01-11 13:30:00,96.01,96.03,95.97,96.0,5465.0,90.665,90.6839,90.6273,90.6556,5465.0
2021-01-11 13:40:00,96.0,96.0,95.77,95.8,10347.0,90.6556,90.6556,90.4384,90.4667,10347.0
2021-01-11 13:50:00,95.8,95.87,95.78,95.8,5308.0,90.4667,90.5328,90.4478,90.4667,5308.0
2021-01-11 14:00:00,95.8,95.88,95.78,95.87,8565.0,90.4667,90.5423,90.4478,90.5328,8565.0
2021-01-11 14:10:00,95.87,95.91,95.81,95.83,7372.0,90.5328,90.5706,90.4762,90.4951,7372.0
2021-01-11 14:20:00,95.82,95.87,95.77,95.83,6113.0,90.4856,90.5328,90.4384,90.4951,6113.0
2021-01-11 14:30:00,95.8,95.88,95.75,95.81,6871.0,90.4667,90.5423,90.4195,90.4762,6871.0
2021-01-11 14:40:00,95.83,95.85,95.68,95.68,7181.0,90.4951,90.5139,90.3534,90.3534,7181.0
2021-01-11 14:50:00,95.66,95.8,95.57,95.8,9290.0,90.3345,90.4667,90.2495,90.4667,9290.0
2021-01-11 15:00:00,95.76,95.84,95.57,95.62,8137.0,90.429,90.5045,90.2495,90.2967,8137.0
2021-01-11 15:10:00,95.59,95.68,95.46,95.52,14795.0,90.2684,90.3534,90.1457,90.2023,14795.0
2021-01-11 15:20:00,95.51,95.62,95.48,95.55,7390.0,90.1929,90.2967,90.1645,90.2306,7390.0
2021-01-11 15:30:00,95.54,95.63,95.33,95.38,13425.0,90.2212,90.3062,90.0229,90.0701,13425.0
2021-01-11 15:40:00,95.37,95.59,95.34,95.59,18944.0,90.0607,90.2684,90.0323,90.2684,18944.0
2021-01-11 15:50:00,95.59,95.79,95.46,95.76,88861.0,90.2684,90.4573,90.1457,90.429,88861.0
2021-01-12 09:30:00,95.69,95.98,95.11,95.11,16933.0,90.3628,90.6367,89.8151,89.8151,16933.0
2021-01-12 09:40:00,95.13,95.36,95.13,95.35,2065.0,89.834,90.0512,89.834,90.0418,2065.0
2021-01-12 09:50:00,95.39,95.48,95.26,95.35,5733.0,90.0795,90.1645,89.9568,90.0418,5733.0
2021-01-12 10:00:00,95.39,95.43,95.18,95.24,7361.0,90.0795,90.1173,89.8812,89.9379,7361.0
2021-01-12 10:10:00,95.22,95.62,95.21,95.5,24882.0,89.919,90.2967,89.9096,90.1834,24882.0
2021-01-12 10:20:00,95.5,95.69,95.5,95.59,8850.0,90.1834,90.3628,90.1834,90.2684,8850.0
2021-01-12 10:30:00,95.59,95.59,95.36,95.5,10859.0,90.2684,90.2684,90.0512,90.1834,10859.0
2021-01-12 10:40:00,95.52,95.58,95.4,95.45,6343.0,90.2023,90.259,90.089,90.1362,6343.0
2021-01-12 10:50:00,95.42,95.46,95.09,95.12,13758.0,90.1079,90.1457,89.7962,89.8246,13758.0
2021-01-12 11:00:00,95.1,95.3,95.01,95.3,7619.0,89.8057,89.9946,89.7207,89.9946,7619.0
2021-01-12 11:10:00,95.36,95.48,95.36,95.4,7854.0,90.0512,90.1645,90.0512,90.089,7854.0
2021-01-12 11:20:00,95.44,95.56,95.31,95.42,13257.0,90.1268,90.2401,90.004,90.1079,13257.0
2021-01-12 11:30:00,95.36,95.37,95.16,95.16,4842.0,90.0512,90.0607,89.8624,89.8624,4842.0
2021-01-12 11:40:00,95.16,95.16,95.08,95.14,4266.0,89.8624,89.8624,89.7868,89.8435,4266.0
2021-01-12 11:50:00,95.15,95.18,95.05,95.06,7949.0,89.8529,89.8812,89.7585,89.7679,7949.0
2021-01-12 12:00:00,95.08,95.15,94.87,94.93,12014.0,89.7868,89.8529,89.5885,89.6452,12014.0
2021-01-12 12:10:00,94.9,94.99,94.84,94.89,6894.0,89.6168,89.7018,89.5602,89.6074,6894.0
2021-01-12 12:20:00,94.88,94.93,94.73,94.86,5737.0,89.5979,89.6452,89.4563,89.5791,5737.0
2021-01-12 12:30:00,94.85,94.85,94.65,94.7,5895.0,89.5696,89.5696,89.3807,89.428,5895.0
2021-01-12 12:40:00,94.71,94.8,94.65,94.72,7451.0,89.4374,89.5224,89.3807,89.4468,7451.0
2021-01-12 12:50:00,94.77,94.78,94.7,94.75,5998.0,89.4941,89.5035,89.428,89.4752,5998.0
2021-01-12 13:00:00,94.76,94.84,94.69,94.72,6630.0,89.4846,89.5602,89.4185,89.4468,6630.0
2021-01-12 13:10:00,94.74,94.82,94.7,94.78,4723.0,89.4657,89.5413,89.428,89.5035,4723.0
2021-01-12 13:20:00,94.78,94.86,94.69,94.86,5879.0,89.5035,89.5791,89.4185,89.5791,5879.0
2021-01-12 13:30:00,94.83,95.02,94.8,95.01,7861.0,89.5507,89.7301,89.5224,89.7207,7861.0
2021-01-12 13:40:00,95.02,95.02,94.83,94.84,6359.0,89.7301,89.7301,89.5507,89.5602,6359.0
2021-01-12 13:50:00,94.84,94.96,94.79,94.96,20197.0,89.5602,89.6735,89.513,89.6735,20197.0
2021-01-12 14:00:00,94.94,95.09,94.92,95.07,6540.0,89.6546,89.7962,89.6357,89.7774,6540.0
2021-01-12 14:10:00,95.06,95.12,95.04,95.04,6078.0,89.7679,89.8246,89.749,89.749,6078.0
2021-01-12 14:20:00,95.05,95.07,94.93,95.0,10322.0,89.7585,89.7774,89.6452,89.7113,10322.0
2021-01-12 14:30:00,95.01,95.12,95.0,95.06,8843.0,89.7207,89.8246,89.7113,89.7679,8843.0
2021-01-12 14:40:00,95.08,95.08,94.92,95.05,7021.0,89.7868,89.7868,89.6357,89.7585,7021.0
2021-01-12 14:50:00,95.02,95.08,94.9,95.04,8314.0,89.7301,89.7868,89.6168,89.749,8314.0
2021-01-12 15:00:00,95.03,95.18,95.03,95.14,8349.0,89.7396,89.8812,89.7396,89.8435,8349.0
2021-01-12 15:10:00,95.14,95.27,95.14,95.22,9211.0,89.8435,89.9662,89.8435,89.919,9211.0
2021-01-12 15:20:00,95.25,95.25,95.14,95.18,13205.0,89.9473,89.9473,89.8435,89.8812,13205.0
2021-01-12 15:30:00,95.18,95.34,95.16,95.26,22251.0,89.8812,90.0323,89.8624,89.9568,22251.0
2021-01-12 15:40:00,95.26,95.27,95.17,95.2,23991.0,89.9568,89.9662,89.8718,89.9001,23991.0
2021-01-12 15:50:00,95.23,95.36,95.16,95.3,82821.0,89.9285,90.0512,89.8624,89.9946,82821.0
2021-01-13 09:30:00,95.07,95.58,94.87,94.97,21553.0,89.7774,90.259,89.5885,89.6829,21553.0
2021-01-13 09:40:00,95.15,95.21,94.91,94.97,7765.0,89.8529,89.9096,89.6263,89.6829,7765.0
2021-01-13 09:50:00,94.93,94.93,94.56,94.65,8344.0,89.6452,89.6452,89.2958,89.3807,8344.0
2021-01-13 10:00:00,94.65,94.65,94.49,94.56,8051.0,89.3807,89.3807,89.2297,89.2958,8051.0
2021-01-13 10:10:00,94.68,94.68,94.51,94.66,3786.0,89.4091,89.4091,89.2485,89.3902,3786.0
2021-01-13 10:20:00,94.61,94.68,94.51,94.66,5153.0,89.343,89.4091,89.2485,89.3902,5153.0
2021-01-13 10:30:00,94.68,94.97,94.66,94.93,7175.0,89.4091,89.6829,89.3902,89.6452,7175.0
2021-01-13 10:40:00,94.88,94.91,94.76,94.91,9693.0,89.5979,89.6263,89.4846,89.6263,9693.0
2021-01-13 10:50:00,94.94,95.07,94.94,95.0,6124.0,89.6546,89.7774,89.6546,89.7113,6124.0
2021-01-13 11:00:00,95.04,95.15,95.02,95.05,9290.0,89.749,89.8529,89.7301,89.7585,9290.0
2021-01-13 11:10:00,95.05,95.08,94.94,95.0,8993.0,89.7585,89.7868,89.6546,89.7113,8993.0
2021-01-13 11:20:00,95.01,95.03,94.78,94.78,4082.0,89.7207,89.7396,89.5035,89.5035,4082.0
2021-01-13 11:30:00,94.77,94.79,94.59,94.79,7714.0,89.4941,89.513,89.3241,89.513,7714.0
2021-01-13 11:40:00,94.8,94.86,94.66,94.83,9317.0,89.5224,89.5791,89.3902,89.5507,9317.0
2021-01-13 11:50:00,94.85,94.89,94.75,94.76,5157.0,89.5696,89.6074,89.4752,89.4846,5157.0
2021-01-13 12:00:00,94.78,94.78,94.56,94.57,5181.0,89.5035,89.5035,89.2958,89.3052,5181.0
2021-01-13 12:10:00,94.59,94.64,94.51,94.52,4223.0,89.3241,89.3713,89.2485,89.258,4223.0
2021-01-13 12:20:00,94.53,94.69,94.52,94.68,5661.0,89.2674,89.4185,89.258,89.4091,5661.0
2021-01-13 12:30:00,94.71,94.76,94.69,94.76,5200.0,89.4374,89.4846,89.4185,89.4846,5200.0
2021-01-13 12:40:00,94.74,94.88,94.72,94.88,4935.0,89.4657,89.5979,89.4468,89.5979,4935.0
2021-01-13 12:50:00,94.86,94.93,94.81,94.82,4248.0,89.5791,89.6452,89.5318,89.5413,4248.0
2021-01-13 13:00:00,94.83,94.83,94.66,94.69,3854.0,89.5507,89.5507,89.3902,89.4185,3854.0
2021-01-13 13:10:00,94.74,94.9,94.73,94.83,6489.0,89.4657,89.6168,89.4563,89.5507,6489.0
2021-01-13 13:20:00,94.81,94.83,94.75,94.8,4325.0,89.5318,89.5507,89.4752,89.5224,4325.0
2021-01-13 13:30:00,94.78,94.81,94.61,94.63,4907.0,89.5035,89.5318,89.343,89.3619,4907.0
2021-01-13 13:40:00,94.61,94.74,94.6,94.61,7838.0,89.343,89.4657,89.3335,89.343,7838.0
2021-01-13 13:50:00,94.63,94.63,94.48,94.56,5200.0,89.3619,89.3619,89.2202,89.2958,5200.0
2021-01-13 14:00:00,94.52,94.72,94.51,94.7,9704.0,89.258,89.4468,89.2485,89.428,9704.0
2021-01-13 14:10:00,94.73,94.8,94.7,94.79,8131.0,89.4563,89.5224,89.428,89.513,8131.0
2021-01-13 14:20:00,94.8,94.8,94.69,94.7,6309.0,89.5224,89.5224,89.4185,89.428,6309.0
2021-01-13 14:30:00,94.69,94.75,94.66,94.7,7599.0,89.4185,89.4752,89.3902,89.428,7599.0
2021-01-13 14:40:00,94.67,94.7,94.61,94.65,9602.0,89.3996,89.428,89.343,89.3807,9602.0
2021-01-13 14:50:00,94.64,94.66,94.56,94.65,6778.0,89.3713,89.3902,89.2958,89.3807,6778.0
2021-01-13 15:00:00,94.64,94.66,94.51,94.55,8175.0,89.3713,89.3902,89.2485,89.2863,8175.0
2021-01-13 15:10:00,94.55,94.67,94.51,94.55,11987.0,89.2863,89.3996,89.2485,89.2863,11987.0
2021-01-13 15:20:00,94.56,94.72,94.55,94.72,18198.0,89.2958,89.4468,89.2863,89.4468,18198.0
2021-01-13 15:30:00,94.7,94.74,94.64,94.68,15045.0,89.428,89.4657,89.3713,89.4091,15045.0
2021-01-13 15:40:00,94.7,94.78,94.67,94.73,20567.0,89.428,89.5035,89.3996,89.4563,20567.0
2021-01-13 15:50:00,94.7,94.7,94.4,94.43,89253.0,89.428,89.428,89.1447,89.173,89253.0
2021-01-14 09:30:00,94.66,94.79,94.07,94.07,16898.0,89.3902,89.513,88.833,88.833,16898.0
2021-01-14 09:40:00,94.08,94.26,93.98,94.2,19548.0,88.8425,89.0125,88.748,88.9558,19548.0
2021-01-14 09:50:00,94.18,94.29,94.17,94.25,12678.0,88.9369,89.0408,88.9275,89.003,12678.0
2021-01-14 10:00:00,94.18,94.25,94.13,94.17,7709.0,88.9369,89.003,88.8897,88.9275,7709.0
2021-01-14 10:10:00,94.17,94.35,94.17,94.34,9923.0,88.9275,89.0974,88.9275,89.088,9923.0
2021-01-14 10:20:00,94.3,94.36,94.15,94.2,7641.0,89.0502,89.1069,88.9086,88.9558,7641.0
2021-01-14 10:30:00,94.24,94.24,93.97,94.06,33997.0,88.9936,88.9936,88.7386,88.8236,33997.0
2021-01-14 10:40:00,94.07,94.09,93.95,94.04,4573.0,88.833,88.8519,88.7197,88.8047,4573.0
2021-01-14 10:50:00,94.12,94.12,93.86,93.93,11681.0,88.8803,88.8803,88.6347,88.7008,11681.0
2021-01-14 11:00:00,93.89,93.93,93.76,93.86,28285.0,88.6631,88.7008,88.5403,88.6347,28285.0
2021-01-14 11:10:00,93.87,93.94,93.86,93.94,4417.0,88.6442,88.7103,88.6347,88.7103,4417.0
2021-01-14 11:20:00,93.91,93.94,93.77,93.8,12757.0,88.6819,88.7103,88.5497,88.5781,12757.0
2021-01-14 11:30:00,93.82,93.82,93.65,93.66,6720.0,88.597,88.597,88.4364,88.4459,6720.0
2021-01-14 11:40:00,93.64,93.76,93.64,93.74,13909.0,88.427,88.5403,88.427,88.5214,13909.0
2021-01-14 11:50:00,93.73,93.84,93.72,93.84,4227.0,88.512,88.6158,88.5025,88.6158,4227.0
2021-01-14 12:00:00,93.84,94.04,93.83,94.0,3373.0,88.6158,88.8047,88.6064,88.7669,3373.0
2021-01-14 12:10:00,94.0,94.03,93.94,93.94,8324.0,88.7669,88.7953,88.7103,88.7103,8324.0
2021-01-14 12:20:00,93.95,93.95,93.83,93.86,8339.0,88.7197,88.7197,88.6064,88.6347,8339.0
2021-01-14 12:30:00,93.86,93.96,93.86,93.91,5781.0,88.6347,88.7292,88.6347,88.6819,5781.0
2021-01-14 12:40:00,93.89,94.0,93.88,93.95,2433.0,88.6631,88.7669,88.6536,88.7197,2433.0
2021-01-14 12:50:00,93.97,94.1,93.97,94.04,4412.0,88.7386,88.8614,88.7386,88.8047,4412.0
2021-01-14 13:00:00,94.02,94.03,93.91,93.99,2880.0,88.7858,88.7953,88.6819,88.7575,2880.0
2021-01-14 13:10:00,94.01,94.02,93.86,93.87,5764.0,88.7764,88.7858,88.6347,88.6442,5764.0
2021-01-14 13:20:00,93.88,93.98,93.85,93.96,7506.0,88.6536,88.748,88.6253,88.7292,7506.0
2021-01-14 13:30:00,93.96,93.98,93.9,93.98,11122.0,88.7292,88.748,88.6725,88.748,11122.0
2021-01-14 13:40:00,94.0,94.07,93.98,94.02,2974.0,88.7669,88.833,88.748,88.7858,2974.0
2021-01-14 13:50:00,94.02,94.02,93.86,93.98,8801.0,88.7858,88.7858,88.6347,88.748,8801.0
2021-01-14 14:00:00,93.98,94.01,93.96,93.97,9523.0,88.748,88.7764,88.7292,88.7386,9523.0
2021-01-14 14:10:00,93.97,94.08,93.96,94.06,9895.0,88.7386,88.8425,88.7292,88.8236,9895.0
2021-01-14 14:20:00,94.05,94.11,93.98,94.0,5743.0,88.8141,88.8708,88.748,88.7669,5743.0
2021-01-14 14:30:00,94.0,94.08,93.99,94.04,4880.0,88.7669,88.8425,88.7575,88.8047,4880.0
2021-01-14 14:40:00,94.02,94.02,93.8,93.8,21985.0,88.7858,88.7858,88.5781,88.5781,21985.0
2021-01-14 14:50:00,93.78,93.79,93.46,93.48,16486.0,88.5592,88.5686,88.257,88.2759,16486.0
2021-01-14 15:00:00,93.48,93.55,93.25,93.25,10390.0,88.2759,88.342,88.0587,88.0587,10390.0
2021-01-14 15:10:00,93.25,93.28,93.05,93.08,16060.0,88.0587,88.087,87.8698,87.8981,16060.0
2021-01-14 15:20:00,93.05,93.27,93.05,93.19,18139.0,87.8698,88.0776,87.8698,88.002,18139.0
2021-01-14 15:30:00,93.19,93.42,93.17,93.4,31794.0,88.002,88.2192,87.9831,88.2003,31794.0
2021-01-14 15:40:00,93.37,93.57,93.33,93.55,51517.0,88.172,88.3609,88.1342,88.342,51517.0
2021-01-14 15:50:00,93.53,93.77,93.47,93.72,172441.0,88.3231,88.5497,88.2664,88.5025,172441.0
2021-01-15 09:30:00,93.25,93.41,93.05,93.22,88236.0,88.0587,88.2098,87.8698,88.0304,88236.0
2021-01-15 09:40:00,93.32,93.63,93.24,93.59,3249.0,88.1248,88.4175,88.0492,88.3798,3249.0
2021-01-15 09:50:00,93.62,93.75,93.44,93.53,10937.0,88.4081,88.5308,88.2381,88.3231,10937.0
2021-01-15 10:00:00,93.61,93.97,93.4,93.4,9662.0,88.3986,88.7386,88.2003,88.2003,9662.0
2021-01-15 10:10:00,93.36,93.39,93.02,93.26,7538.0,88.1626,88.1909,87.8415,88.0681,7538.0
2021-01-15 10:20:00,93.21,93.26,92.99,93.08,8309.0,88.0209,88.0681,87.8132,87.8981,8309.0
2021-01-15 10:30:00,93.08,93.27,93.01,93.21,7968.0,87.8981,88.0776,87.832,88.0209,7968.0
2021-01-15 10:40:00,93.2,93.32,93.13,93.17,10376.0,88.0115,88.1248,87.9454,87.9831,10376.0
2021-01-15 10:50:00,93.16,93.2,93.09,93.15,5857.0,87.9737,88.0115,87.9076,87.9643,5857.0
2021-01-15 11:00:00,93.11,93.11,92.95,92.95,8841.0,87.9265,87.9265,87.7754,87.7754,8841.0
2021-01-15 11:10:00,92.98,93.04,92.85,93.04,9711.0,87.8037,87.8604,87.681,87.8604,9711.0
2021-01-15 11:20:00,93.06,93.1,92.98,93.07,23249.0,87.8793,87.917,87.8037,87.8887,23249.0
2021-01-15 11:30:00,93.06,93.32,93.02,93.24,4976.0,87.8793,88.1248,87.8415,88.0492,4976.0
2021-01-15 11:40:00,93.26,93.31,93.23,93.25,6859.0,88.0681,88.1153,88.0398,88.0587,6859.0
2021-01-15 11:50:00,93.21,93.22,93.05,93.2,4906.0,88.0209,88.0304,87.8698,88.0115,4906.0
2021-01-15 12:00:00,93.22,93.36,93.13,93.29,3881.0,88.0304,88.1626,87.9454,88.0965,3881.0
2021-01-15 12:10:00,93.27,93.48,93.27,93.47,3248.0,88.0776,88.2759,88.0776,88.2664,3248.0
2021-01-15 12:20:00,93.46,93.53,93.38,93.51,4668.0,88.257,88.3231,88.1814,88.3042,4668.0
2021-01-15 12:30:00,93.48,93.55,93.46,93.55,3255.0,88.2759,88.342,88.257,88.342,3255.0
2021-01-15 12:40:00,93.56,93.56,93.42,93.42,2397.0,88.3514,88.3514,88.2192,88.2192,2397.0
2021-01-15 12:50:00,93.43,93.44,93.28,93.32,5859.0,88.2287,88.2381,88.087,88.1248,5859.0
2021-01-15 13:00:00,93.31,93.32,93.13,93.25,6133.0,88.1153,88.1248,87.9454,88.0587,6133.0
2021-01-15 13:10:00,93.23,93.37,93.18,93.37,4569.0,88.0398,88.172,87.9926,88.172,4569.0
2021-01-15 13:20:00,93.39,93.47,93.35,93.38,4617.0,88.1909,88.2664,88.1531,88.1814,4617.0
2021-01-15 13:30:00,93.37,93.43,93.37,93.42,2826.0,88.172,88.2287,88.172,88.2192,2826.0
2021-01-15 13:40:00,93.43,93.55,93.38,93.48,7961.0,88.2287,88.342,88.1814,88.2759,7961.0
2021-01-15 13:50:00,93.5,93.54,93.41,93.45,3829.0,88.2948,88.3325,88.2098,88.2476,3829.0
2021-01-15 14:00:00,93.42,93.52,93.42,93.48,6482.0,88.2192,88.3137,88.2192,88.2759,6482.0
2021-01-15 14:10:00,93.45,93.61,93.4,93.56,17521.0,88.2476,88.3986,88.2003,88.3514,17521.0
2021-01-15 14:20:00,93.54,93.61,93.52,93.6,5417.0,88.3325,88.3986,88.3137,88.3892,5417.0
2021-01-15 14:30:00,93.57,93.79,93.57,93.79,4552.0,88.3609,88.5686,88.3609,88.5686,4552.0
2021-01-15 14:40:00,93.79,93.87,93.77,93.85,6994.0,88.5686,88.6442,88.5497,88.6253,6994.0
2021-01-15 14:50:00,93.88,93.94,93.83,93.87,12107.0,88.6536,88.7103,88.6064,88.6442,12107.0
2021-01-15 15:00:00,93.89,94.0,93.85,93.88,21048.0,88.6631,88.7669,88.6253,88.6536,21048.0
2021-01-15 15:10:00,93.91,94.13,93.9,94.11,17135.0,88.6819,88.8897,88.6725,88.8708,17135.0
2021-01-15 15:20:00,94.11,94.2,94.06,94.08,23153.0,88.8708,88.9558,88.8236,88.8425,23153.0
2021-01-15 15:30:00,94.08,94.11,93.85,93.85,25228.0,88.8425,88.8708,88.6253,88.6253,25228.0
2021-01-15 15:40:00,93.84,93.97,93.78,93.83,75421.0,88.6158,88.7386,88.5592,88.6064,75421.0
2021-01-15 15:50:00,93.83,93.96,93.69,93.81,151590.0,88.6064,88.7292,88.4742,88.5875,151590.0
2021-01-19 09:30:00,94.46,94.46,93.93,94.03,26199.0,89.2013,89.2013,88.7008,88.7953,26199.0
2021-01-19 09:40:00,94.11,94.42,93.98,94.2,22214.0,88.8708,89.1635,88.748,88.9558,22214.0
2021-01-19 09:50:00,94.15,94.46,94.11,94.4,8044.0,88.9086,89.2013,88.8708,89.1447,8044.0
2021-01-19 10:00:00,94.38,94.67,94.34,94.59,21785.0,89.1258,89.3996,89.088,89.3241,21785.0
2021-01-19 10:10:00,94.59,95.17,94.59,95.12,23959.0,89.3241,89.8718,89.3241,89.8246,23959.0
2021-01-19 10:20:00,95.13,95.16,94.76,94.91,23578.0,89.834,89.8624,89.4846,89.6263,23578.0
2021-01-19 10:30:00,94.91,95.12,94.8,94.8,24781.0,89.6263,89.8246,89.5224,89.5224,24781.0
2021-01-19 10:40:00,94.8,95.05,94.76,95.05,21627.0,89.5224,89.7585,89.4846,89.7585,21627.0
2021-01-19 10:50:00,95.07,95.21,94.89,95.17,44965.0,89.7774,89.9096,89.6074,89.8718,44965.0
2021-01-19 11:00:00,95.17,95.54,95.16,95.27,87212.0,89.8718,90.2212,89.8624,89.9662,87212.0
2021-01-19 11:10:00,95.28,95.35,95.22,95.28,23587.0,89.9757,90.0418,89.919,89.9757,23587.0
2021-01-19 11:20:00,95.24,95.28,95.13,95.19,9865.0,89.9379,89.9757,89.834,89.8907,9865.0
2021-01-19 11:30:00,95.19,95.19,94.97,95.11,16193.0,89.8907,89.8907,89.6829,89.8151,16193.0
2021-01-19 11:40:00,95.1,95.23,95.06,95.23,9344.0,89.8057,89.9285,89.7679,89.9285,9344.0
2021-01-19 11:50:00,95.27,95.41,95.27,95.38,9600.0,89.9662,90.0984,89.9662,90.0701,9600.0
2021-01-19 12:00:00,95.38,95.55,95.36,95.37,26052.0,90.0701,90.2306,90.0512,90.0607,26052.0
2021-01-19 12:10:00,95.37,95.4,95.16,95.21,11906.0,90.0607,90.089,89.8624,89.9096,11906.0
2021-01-19 12:20:00,95.22,95.22,95.06,95.06,7825.0,89.919,89.919,89.7679,89.7679,7825.0
2021-01-19 12:30:00,95.06,95.1,94.95,95.1,13421.0,89.7679,89.8057,89.664,89.8057,13421.0
2021-01-19 12:40:00,95.1,95.38,95.09,95.17,4083.0,89.8057,90.0701,89.7962,89.8718,4083.0
2021-01-19 12:50:00,95.17,95.17,95.02,95.15,6580.0,89.8718,89.8718,89.7301,89.8529,6580.0
2021-01-19 13:00:00,95.14,95.14,95.05,95.08,6561.0,89.8435,89.8435,89.7585,89.7868,6561.0
2021-01-19 13:10:00,95.05,95.07,94.9,94.93,13575.0,89.7585,89.7774,89.6168,89.6452,13575.0
2021-01-19 13:20:00,94.98,95.07,94.94,94.97,10079.0,89.6924,89.7774,89.6546,89.6829,10079.0
2021-01-19 13:30:00,94.95,95.01,94.92,95.0,15395.0,89.664,89.7207,89.6357,89.7113,15395.0
2021-01-19 13:40:00,95.02,95.06,94.86,95.05,71367.0,89.7301,89.7679,89.5791,89.7585,71367.0
2021-01-19 13:50:00,95.05,95.32,95.04,95.08,78541.0,89.7585,90.0134,89.749,89.7868,78541.0
2021-01-19 14:00:00,95.11,95.13,94.94,94.95,6191.0,89.8151,89.834,89.6546,89.664,6191.0
2021-01-19 14:10:00,94.93,94.96,94.86,94.86,21313.0,89.6452,89.6735,89.5791,89.5791,21313.0
2021-01-19 14:20:00,94.87,94.94,94.85,94.92,10012.0,89.5885,89.6546,89.5696,89.6357,10012.0
2021-01-19 14:30:00,94.91,94.94,94.87,94.94,18848.0,89.6263,89.6546,89.5885,89.6546,18848.0
2021-01-19 14:40:00,94.96,94.98,94.87,94.96,5311.0,89.6735,89.6924,89.5885,89.6735,5311.0
2021-01-19 14:50:00,94.94,95.03,94.91,94.94,9103.0,89.6546,89.7396,89.6263,89.6546,9103.0
2021-01-19 15:00:00,94.95,94.95,94.83,94.83,5788.0,89.664,89.664,89.5507,89.5507,5788.0
2021-01-19 15:10:00,94.83,94.83,94.76,94.81,5581.0,89.5507,89.5507,89.4846,89.5318,5581.0
2021-01-19 15:20:00,94.82,94.84,94.72,94.73,7849.0,89.5413,89.5602,89.4468,89.4563,7849.0
2021-01-19 15:30:00,94.74,94.75,94.63,94.75,13474.0,89.4657,89.4752,89.3619,89.4752,13474.0
2021-01-19 15:40:00,94.74,94.8,94.7,94.73,18420.0,89.4657,89.5224,89.428,89.4563,18420.0
2021-01-19 15:50:00,94.74,94.79,94.56,94.68,76836.0,89.4657,89.513,89.2958,89.4091,76836.0
2021-01-20 09:30:00,94.51,95.01,94.37,94.9,107745.0,89.2485,89.7207,89.1163,89.6168,107745.0
2021-01-20 09:40:00,94.87,94.87,94.61,94.63,13024.0,89.5885,89.5885,89.343,89.3619,13024.0
2021-01-20 09:50:00,94.68,95.1,94.63,94.79,11405.0,89.4091,89.8057,89.3619,89.513,11405.0
2021-01-20 10:00:00,94.79,95.02,94.78,95.01,10896.0,89.513,89.7301,89.5035,89.7207,10896.0
2021-01-20 10:10:00,95.01,95.04,94.89,94.92,22364.0,89.7207,89.749,89.6074,89.6357,22364.0
2021-01-20 10:20:00,94.91,95.01,94.86,94.86,9352.0,89.6263,89.7207,89.5791,89.5791,9352.0
2021-01-20 10:30:00,94.89,94.92,94.75,94.76,11402.0,89.6074,89.6357,89.4752,89.4846,11402.0
2021-01-20 10:40:00,94.82,94.86,94.75,94.86,13271.0,89.5413,89.5791,89.4752,89.5791,13271.0
2021-01-20 10:50:00,94.86,94.94,94.58,94.61,15106.0,89.5791,89.6546,89.3146,89.343,15106.0
2021-01-20 11:00:00,94.62,94.66,94.4,94.66,13235.0,89.3524,89.3902,89.1447,89.3902,13235.0
2021-01-20 11:10:00,94.65,94.66,94.46,94.46,7942.0,89.3807,89.3902,89.2013,89.2013,7942.0
2021-01-20 11:20:00,94.45,94.55,94.29,94.31,11382.0,89.1919,89.2863,89.0408,89.0597,11382.0
2021-01-20 11:30:00,94.33,94.44,94.28,94.4,16215.0,89.0786,89.1824,89.0313,89.1447,16215.0
2021-01-20 11:40:00,94.41,94.51,94.41,94.46,10259.0,89.1541,89.2485,89.1541,89.2013,10259.0
2021-01-20 11:50:00,94.48,94.75,94.46,94.7,14153.0,89.2202,89.4752,89.2013,89.428,14153.0
2021-01-20 12:00:00,94.71,94.79,94.63,94.63,11946.0,89.4374,89.513,89.3619,89.3619,11946.0
2021-01-20 12:10:00,94.63,94.8,94.56,94.76,14139.0,89.3619,89.5224,89.2958,89.4846,14139.0
2021-01-20 12:20:00,94.75,94.78,94.67,94.68,10164.0,89.4752,89.5035,89.3996,89.4091,10164.0
2021-01-20 12:30:00,94.67,94.72,94.63,94.72,7869.0,89.3996,89.4468,89.3619,89.4468,7869.0
2021-01-20 12:40:00,94.71,94.74,94.55,94.56,7501.0,89.4374,89.4657,89.2863,89.2958,7501.0
2021-01-20 12:50:00,94.56,94.81,94.56,94.8,11872.0,89.2958,89.5318,89.2958,89.5224,11872.0
2021-01-20 13:00:00,94.8,94.82,94.74,94.8,8583.0,89.5224,89.5413,89.4657,89.5224,8583.0
2021-01-20 13:10:00,94.77,94.85,94.76,94.83,6849.0,89.4941,89.5696,89.4846,89.5507,6849.0
2021-01-20 13:20:00,94.81,94.83,94.67,94.76,10277.0,89.5318,89.5507,89.3996,89.4846,10277.0
2021-01-20 13:30:00,94.76,94.8,94.73,94.78,9805.0,89.4846,89.5224,89.4563,89.5035,9805.0
2021-01-20 13:40:00,94.76,94.76,94.62,94.64,6856.0,89.4846,89.4846,89.3524,89.3713,6856.0
2021-01-20 13:50:00,94.64,94.76,94.62,94.76,7786.0,89.3713,89.4846,89.3524,89.4846,7786.0
2021-01-20 14:00:00,94.8,94.85,94.77,94.85,8694.0,89.5224,89.5696,89.4941,89.5696,8694.0
2021-01-20 14:10:00,94.84,94.85,94.75,94.8,8136.0,89.5602,89.5696,89.4752,89.5224,8136.0
2021-01-20 14:20:00,94.79,94.79,94.63,94.67,6501.0,89.513,89.513,89.3619,89.3996,6501.0
2021-01-20 14:30:00,94.71,94.83,94.69,94.8,7791.0,89.4374,89.5507,89.4185,89.5224,7791.0
2021-01-20 14:40:00,94.8,94.97,94.8,94.92,6175.0,89.5224,89.6829,89.5224,89.6357,6175.0
2021-01-20 14:50:00,94.94,94.94,94.77,94.77,14740.0,89.6546,89.6546,89.4941,89.4941,14740.0
2021-01-20 15:00:00,94.78,94.91,94.7,94.88,33640.0,89.5035,89.6263,89.428,89.5979,33640.0
2021-01-20 15:10:00,94.88,94.89,94.64,94.69,31964.0,89.5979,89.6074,89.3713,89.4185,31964.0
2021-01-20 15:20:00,94.69,94.74,94.63,94.65,17652.0,89.4185,89.4657,89.3619,89.3807,17652.0
2021-01-20 15:30:00,94.65,94.72,94.59,94.68,33766.0,89.3807,89.4468,89.3241,89.4091,33766.0
2021-01-20 15:40:00,94.66,94.79,94.64,94.7,36624.0,89.3902,89.513,89.3713,89.428,36624.0
2021-01-20 15:50:00,94.67,94.78,94.61,94.69,127151.0,89.3996,89.5035,89.343,89.4185,127151.0
2021-01-21 09:30:00,94.67,94.83,94.2,94.58,29094.0,89.3996,89.5507,88.9558,89.3146,29094.0
2021-01-21 09:40:00,94.43,94.56,94.35,94.37,10729.0,89.173,89.2958,89.0974,89.1163,10729.0
2021-01-21 09:50:00,94.3,94.33,94.16,94.29,13928.0,89.0502,89.0786,88.918,89.0408,13928.0
2021-01-21 10:00:00,94.24,94.29,93.91,93.94,14015.0,88.9936,89.0408,88.6819,88.7103,14015.0
2021-01-21 10:10:00,93.91,94.09,93.9,94.05,22516.0,88.6819,88.8519,88.6725,88.8141,22516.0
2021-01-21 10:20:00,94.05,94.09,93.77,93.8,23802.0,88.8141,88.8519,88.5497,88.5781,23802.0
2021-01-21 10:30:00,93.76,93.83,93.66,93.77,20310.0,88.5403,88.6064,88.4459,88.5497,20310.0
2021-01-21 10:40:00,93.77,93.86,93.64,93.71,13662.0,88.5497,88.6347,88.427,88.4931,13662.0
2021-01-21 10:50:00,93.73,93.82,93.72,93.78,9447.0,88.512,88.597,88.5025,88.5592,9447.0
2021-01-21 11:00:00,93.79,93.86,93.77,93.83,12379.0,88.5686,88.6347,88.5497,88.6064,12379.0
2021-01-21 11:10:00,93.82,93.84,93.68,93.74,14311.0,88.597,88.6158,88.4647,88.5214,14311.0
2021-01-21 11:20:00,93.73,93.78,93.69,93.7,10687.0,88.512,88.5592,88.4742,88.4836,10687.0
2021-01-21 11:30:00,93.69,93.69,93.55,93.65,18702.0,88.4742,88.4742,88.342,88.4364,18702.0
2021-01-21 11:40:00,93.68,93.86,93.66,93.83,8824.0,88.4647,88.6347,88.4459,88.6064,8824.0
2021-01-21 11:50:00,93.84,93.93,93.81,93.9,10336.0,88.6158,88.7008,88.5875,88.6725,10336.0
2021-01-21 12:00:00,93.92,94.0,93.85,93.99,11631.0,88.6914,88.7669,88.6253,88.7575,11631.0
2021-01-21 12:10:00,93.99,94.18,93.99,94.04,7831.0,88.7575,88.9369,88.7575,88.8047,7831.0
2021-01-21 12:20:00,94.12,94.34,94.07,94.27,22809.0,88.8803,89.088,88.833,89.0219,22809.0
2021-01-21 12:30:00,94.26,94.3,93.97,94.04,24372.0,89.0125,89.0502,88.7386,88.8047,24372.0
2021-01-21 12:40:00,94.06,94.3,94.04,94.25,8605.0,88.8236,89.0502,88.8047,89.003,8605.0
2021-01-21 12:50:00,94.24,94.43,94.2,94.38,9427.0,88.9936,89.173,88.9558,89.1258,9427.0
2021-01-21 13:00:00,94.37,94.45,94.35,94.38,6651.0,89.1163,89.1919,89.0974,89.1258,6651.0
2021-01-21 13:10:00,94.35,94.53,94.31,94.53,6634.0,89.0974,89.2674,89.0597,89.2674,6634.0
2021-01-21 13:20:00,94.53,94.7,94.45,94.5,11069.0,89.2674,89.428,89.1919,89.2391,11069.0
2021-01-21 13:30:00,94.52,94.63,94.5,94.57,6284.0,89.258,89.3619,89.2391,89.3052,6284.0
2021-01-21 13:40:00,94.58,94.65,94.53,94.64,6834.0,89.3146,89.3807,89.2674,89.3713,6834.0
2021-01-21 13:50:00,94.62,94.69,94.57,94.68,6492.0,89.3524,89.4185,89.3052,89.4091,6492.0
2021-01-21 14:00:00,94.62,94.66,94.55,94.6,6278.0,89.3524,89.3902,89.2863,89.3335,6278.0
2021-01-21 14:10:00,94.63,94.75,94.59,94.61,5446.0,89.3619,89.4752,89.3241,89.343,5446.0
2021-01-21 14:20:00,94.6,94.61,94.51,94.54,4911.0,89.3335,89.343,89.2485,89.2769,4911.0
2021-01-21 14:30:00,94.54,94.64,94.51,94.64,6977.0,89.2769,89.3713,89.2485,89.3713,6977.0
2021-01-21 14:40:00,94.63,94.65,94.53,94.58,3390.0,89.3619,89.3807,89.2674,89.3146,3390.0
2021-01-21 14:50:00,94.61,94.62,94.5,94.51,7640.0,89.343,89.3524,89.2391,89.2485,7640.0
2021-01-21 15:00:00,94.51,94.54,94.43,94.45,7207.0,89.2485,89.2769,89.173,89.1919,7207.0
2021-01-21 15:10:00,94.43,94.44,94.32,94.36,7476.0,89.173,89.1824,89.0691,89.1069,7476.0
2021-01-21 15:20:00,94.38,94.39,94.22,94.23,6308.0,89.1258,89.1352,88.9747,88.9841,6308.0
2021-01-21 15:30:00,94.22,94.4,94.18,94.22,14140.0,88.9747,89.1447,88.9369,88.9747,14140.0
2021-01-21 15:40:00,94.21,94.32,94.18,94.18,21588.0,88.9652,89.0691,88.9369,88.9369,21588.0
2021-01-21 15:50:00,94.16,94.26,93.97,93.98,75547.0,88.918,89.0125,88.7386,88.748,75547.0
2021-01-22 09:30:00,94.01,94.35,93.76,93.93,30204.0,88.7764,89.0974,88.5403,88.7008,30204.0
2021-01-22 09:40:00,93.92,93.98,93.68,93.88,12235.0,88.6914,88.748,88.4647,88.6536,12235.0
2021-01-22 09:50:00,93.93,93.99,93.77,93.85,12466.0,88.7008,88.7575,88.5497,88.6253,12466.0
2021-01-22 10:00:00,93.86,94.15,93.86,94.02,6365.0,88.6347,88.9086,88.6347,88.7858,6365.0
2021-01-22 10:10:00,93.99,94.09,93.9,93.97,9778.0,88.7575,88.8519,88.6725,88.7386,9778.0
2021-01-22 10:20:00,93.93,94.13,93.9,94.08,8436.0,88.7008,88.8897,88.6725,88.8425,8436.0
2021-01-22 10:30:00,94.06,94.2,94.06,94.17,6164.0,88.8236,88.9558,88.8236,88.9275,6164.0
2021-01-22 10:40:00,94.25,94.33,94.16,94.33,7323.0,89.003,89.0786,88.918,89.0786,7323.0
2021-01-22 10:50:00,94.33,94.41,94.22,94.39,7572.0,89.0786,89.1541,88.9747,89.1352,7572.0
2021-01-22 11:00:00,94.42,94.49,94.36,94.36,9244.0,89.1635,89.2297,89.1069,89.1069,9244.0
2021-01-22 11:10:00,94.36,94.43,94.27,94.3,5367.0,89.1069,89.173,89.0219,89.0502,5367.0
2021-01-22 11:20:00,94.3,94.48,94.29,94.33,7330.0,89.0502,89.2202,89.0408,89.0786,7330.0
2021-01-22 11:30:00,94.34,94.52,94.34,94.51,4368.0,89.088,89.258,89.088,89.2485,4368.0
2021-01-22 11:40:00,94.48,94.6,94.44,94.6,6681.0,89.2202,89.3335,89.1824,89.3335,6681.0
2021-01-22 11:50:00,94.64,94.69,94.52,94.56,4382.0,89.3713,89.4185,89.258,89.2958,4382.0
2021-01-22 12:00:00,94.57,94.58,94.49,94.54,3895.0,89.3052,89.3146,89.2297,89.2769,3895.0
2021-01-22 12:10:00,94.5,94.58,94.5,94.52,4588.0,89.2391,89.3146,89.2391,89.258,4588.0
2021-01-22 12:20:00,94.52,94.69,94.52,94.66,6235.0,89.258,89.4185,89.258,89.3902,6235.0
2021-01-22 12:30:00,94.66,94.67,94.44,94.52,3891.0,89.3902,89.3996,89.1824,89.258,3891.0
2021-01-22 12:40:00,94.54,94.6,94.51,94.54,2917.0,89.2769,89.3335,89.2485,89.2769,2917.0
2021-01-22 12:50:00,94.55,94.56,94.45,94.48,4233.0,89.2863,89.2958,89.1919,89.2202,4233.0
2021-01-22 13:00:00,94.47,94.49,94.36,94.36,2614.0,89.2108,89.2297,89.1069,89.1069,2614.0
2021-01-22 13:10:00,94.34,94.4,94.3,94.37,6463.0,89.088,89.1447,89.0502,89.1163,6463.0
2021-01-22 13:20:00,94.41,94.47,94.4,94.43,2885.0,89.1541,89.2108,89.1447,89.173,2885.0
2021-01-22 13:30:00,94.47,94.58,94.41,94.48,3621.0,89.2108,89.3146,89.1541,89.2202,3621.0
2021-01-22 13:40:00,94.55,94.57,94.45,94.47,4428.0,89.2863,89.3052,89.1919,89.2108,4428.0
2021-01-22 13:50:00,94.44,94.49,94.44,94.47,6056.0,89.1824,89.2297,89.1824,89.2108,6056.0
2021-01-22 14:00:00,94.49,94.5,94.41,94.48,4398.0,89.2297,89.2391,89.1541,89.2202,4398.0
2021-01-22 14:10:00,94.48,94.5,94.36,94.36,7680.0,89.2202,89.2391,89.1069,89.1069,7680.0
2021-01-22 14:20:00,94.34,94.49,94.33,94.47,3956.0,89.088,89.2297,89.0786,89.2108,3956.0
2021-01-22 14:30:00,94.47,94.56,94.44,94.56,2614.0,89.2108,89.2958,89.1824,89.2958,2614.0
2021-01-22 14:40:00,94.53,94.54,94.47,94.5,10226.0,89.2674,89.2769,89.2108,89.2391,10226.0
2021-01-22 14:50:00,94.5,94.55,94.46,94.52,5319.0,89.2391,89.2863,89.2013,89.258,5319.0
2021-01-22 15:00:00,94.5,94.58,94.45,94.53,3880.0,89.2391,89.3146,89.1919,89.2674,3880.0
2021-01-22 15:10:00,94.52,94.52,94.32,94.33,4771.0,89.258,89.258,89.0691,89.0786,4771.0
2021-01-22 15:20:00,94.35,94.47,94.34,94.47,7658.0,89.0974,89.2108,89.088,89.2108,7658.0
2021-01-22 15:30:00,94.49,94.49,94.38,94.45,9311.0,89.2297,89.2297,89.1258,89.1919,9311.0
2021-01-22 15:40:00,94.45,94.48,94.41,94.47,10239.0,89.1919,89.2202,89.1541,89.2108,10239.0
2021-01-22 15:50:00,94.49,94.59,94.39,94.42,67336.0,89.2297,89.3241,89.1352,89.1635,67336.0
2021-01-25 09:30:00,94.34,94.34,93.63,93.84,25040.0,89.088,89.088,88.4175,88.6158,25040.0
2021-01-25 09:40:00,93.94,94.15,93.82,94.0,7632.0,88.7103,88.9086,88.597,88.7669,7632.0
2021-01-25 09:50:00,93.99,93.99,93.7,93.71,6466.0,88.7575,88.7575,88.4836,88.4931,6466.0
2021-01-25 10:00:00,93.75,94.07,93.7,94.03,10328.0,88.5308,88.833,88.4836,88.7953,10328.0
2021-01-25 10:10:00,94.04,94.05,93.94,94.02,5302.0,88.8047,88.8141,88.7103,88.7858,5302.0
2021-01-25 10:20:00,94.06,94.45,94.04,94.45,3749.0,88.8236,89.1919,88.8047,89.1919,3749.0
2021-01-25 10:30:00,94.36,94.64,94.34,94.47,8286.0,89.1069,89.3713,89.088,89.2108,8286.0
2021-01-25 10:40:00,94.47,94.62,94.46,94.46,3378.0,89.2108,89.3524,89.2013,89.2013,3378.0
2021-01-25 10:50:00,94.44,94.46,94.11,94.11,10478.0,89.1824,89.2013,88.8708,88.8708,10478.0
2021-01-25 11:00:00,94.17,94.21,93.84,93.97,5483.0,88.9275,88.9652,88.6158,88.7386,5483.0
2021-01-25 11:10:00,94.0,94.12,93.5,93.5,8270.0,88.7669,88.8803,88.2948,88.2948,8270.0
2021-01-25 11:20:00,93.51,93.78,93.51,93.67,9367.0,88.3042,88.5592,88.3042,88.4553,9367.0
2021-01-25 11:30:00,93.69,94.15,93.58,93.82,18654.0,88.4742,88.9086,88.3703,88.597,18654.0
2021-01-25 11:40:00,93.76,94.16,93.72,94.15,5812.0,88.5403,88.918,88.5025,88.9086,5812.0
2021-01-25 11:50:00,94.13,94.21,93.88,93.88,5503.0,88.8897,88.9652,88.6536,88.6536,5503.0
2021-01-25 12:00:00,93.91,93.92,93.64,93.67,6873.0,88.6819,88.6914,88.427,88.4553,6873.0
2021-01-25 12:10:00,93.7,93.85,93.7,93.75,7226.0,88.4836,88.6253,88.4836,88.5308,7226.0
2021-01-25 12:20:00,93.74,93.89,93.72,93.87,8189.0,88.5214,88.6631,88.5025,88.6442,8189.0
2021-01-25 12:30:00,93.8,94.09,93.8,94.09,3446.0,88.5781,88.8519,88.5781,88.8519,3446.0
2021-01-25 12:40:00,94.13,94.28,94.12,94.26,6505.0,88.8897,89.0313,88.8803,89.0125,6505.0
2021-01-25 12:50:00,94.3,94.4,94.25,94.32,8105.0,89.0502,89.1447,89.003,89.0691,8105.0
2021-01-25 13:00:00,94.33,94.45,94.32,94.39,11479.0,89.0786,89.1919,89.0691,89.1352,11479.0
2021-01-25 13:10:00,94.34,94.48,94.34,94.45,3942.0,89.088,89.2202,89.088,89.1919,3942.0
2021-01-25 13:20:00,94.38,94.6,94.38,94.59,8591.0,89.1258,89.3335,89.1258,89.3241,8591.0
2021-01-25 13:30:00,94.57,94.71,94.5,94.67,12850.0,89.3052,89.4374,89.2391,89.3996,12850.0
2021-01-25 13:40:00,94.67,94.67,94.34,94.39,5341.0,89.3996,89.3996,89.088,89.1352,5341.0
2021-01-25 13:50:00,94.38,94.39,94.21,94.33,3932.0,89.1258,89.1352,88.9652,89.0786,3932.0
2021-01-25 14:00:00,94.39,94.39,94.3,94.34,6495.0,89.1352,89.1352,89.0502,89.088,6495.0
2021-01-25 14:10:00,94.35,94.35,94.23,94.25,5191.0,89.0974,89.0974,88.9841,89.003,5191.0
2021-01-25 14:20:00,94.27,94.29,94.19,94.27,8156.0,89.0219,89.0408,88.9464,89.0219,8156.0
2021-01-25 14:30:00,94.25,94.35,94.19,94.19,7111.0,89.003,89.0974,88.9464,88.9464,7111.0
2021-01-25 14:40:00,94.19,94.21,94.12,94.13,6487.0,88.9464,88.9652,88.8803,88.8897,6487.0
2021-01-25 14:50:00,94.13,94.19,94.12,94.13,7149.0,88.8897,88.9464,88.8803,88.8897,7149.0
2021-01-25 15:00:00,94.13,94.18,94.07,94.08,6226.0,88.8897,88.9369,88.833,88.8425,6226.0
2021-01-25 15:10:00,94.06,94.07,93.88,93.97,7071.0,88.8236,88.833,88.6536,88.7386,7071.0
2021-01-25 15:20:00,93.98,94.06,93.97,94.03,4805.0,88.748,88.8236,88.7386,88.7953,4805.0
2021-01-25 15:30:00,94.02,94.09,93.99,94.06,8185.0,88.7858,88.8519,88.7575,88.8236,8185.0
2021-01-25 15:40:00,94.04,94.04,93.94,94.02,15680.0,88.8047,88.8047,88.7103,88.7858,15680.0
2021-01-25 15:50:00,94.02,94.14,93.94,94.12,53698.0,88.7858,88.8991,88.7103,88.8803,53698.0
2021-01-26 09:30:00,94.34,94.48,93.44,93.91,24764.0,89.088,89.2202,88.2381,88.6819,24764.0
2021-01-26 09:40:00,93.93,94.09,93.77,93.96,12247.0,88.7008,88.8519,88.5497,88.7292,12247.0
2021-01-26 09:50:00,93.91,93.94,93.66,93.66,9184.0,88.6819,88.7103,88.4459,88.4459,9184.0
2021-01-26 10:00:00,93.78,94.08,93.77,93.83,19594.0,88.5592,88.8425,88.5497,88.6064,19594.0
2021-01-26 10:10:00,93.83,93.89,93.61,93.89,23257.0,88.6064,88.6631,88.3986,88.6631,23257.0
2021-01-26 10:20:00,93.91,94.01,93.78,93.95,33836.0,88.6819,88.7764,88.5592,88.7197,33836.0
2021-01-26 10:30:00,94.0,94.03,93.67,93.9,14826.0,88.7669,88.7953,88.4553,88.6725,14826.0
2021-01-26 10:40:00,93.87,93.97,93.78,93.79,15236.0,88.6442,88.7386,88.5592,88.5686,15236.0
2021-01-26 10:50:00,93.78,93.93,93.74,93.79,13863.0,88.5592,88.7008,88.5214,88.5686,13863.0
2021-01-26 11:00:00,93.81,93.86,93.66,93.69,13715.0,88.5875,88.6347,88.4459,88.4742,13715.0
2021-01-26 11:10:00,93.7,93.72,93.33,93.37,44409.0,88.4836,88.5025,88.1342,88.172,44409.0
2021-01-26 11:20:00,93.34,93.37,93.21,93.37,18839.0,88.1437,88.172,88.0209,88.172,18839.0
2021-01-26 11:30:00,93.36,93.36,93.04,93.06,10658.0,88.1626,88.1626,87.8604,87.8793,10658.0
2021-01-26 11:40:00,93.07,93.14,93.06,93.12,14501.0,87.8887,87.9548,87.8793,87.9359,14501.0
2021-01-26 11:50:00,93.15,93.29,93.14,93.23,9970.0,87.9643,88.0965,87.9548,88.0398,9970.0
2021-01-26 12:00:00,93.22,93.3,93.09,93.09,13377.0,88.0304,88.1059,87.9076,87.9076,13377.0
2021-01-26 12:10:00,93.05,93.12,92.94,93.06,12288.0,87.8698,87.9359,87.7659,87.8793,12288.0
2021-01-26 12:20:00,93.07,93.21,93.07,93.07,10370.0,87.8887,88.0209,87.8887,87.8887,10370.0
2021-01-26 12:30:00,93.07,93.17,93.03,93.17,12762.0,87.8887,87.9831,87.8509,87.9831,12762.0
2021-01-26 12:40:00,93.17,93.17,93.04,93.05,6469.0,87.9831,87.9831,87.8604,87.8698,6469.0
2021-01-26 12:50:00,93.07,93.16,93.01,93.05,14229.0,87.8887,87.9737,87.832,87.8698,14229.0
2021-01-26 13:00:00,93.05,93.29,93.04,93.25,12438.0,87.8698,88.0965,87.8604,88.0587,12438.0
2021-01-26 13:10:00,93.25,93.29,93.17,93.18,7907.0,88.0587,88.0965,87.9831,87.9926,7907.0
2021-01-26 13:20:00,93.18,93.27,93.16,93.23,7653.0,87.9926,88.0776,87.9737,88.0398,7653.0
2021-01-26 13:30:00,93.24,93.35,93.24,93.34,9372.0,88.0492,88.1531,88.0492,88.1437,9372.0
2021-01-26 13:40:00,93.32,93.35,93.23,93.23,11252.0,88.1248,88.1531,88.0398,88.0398,11252.0
2021-01-26 13:50:00,93.21,93.24,93.18,93.18,7257.0,88.0209,88.0492,87.9926,87.9926,7257.0
2021-01-26 14:00:00,93.19,93.59,93.18,93.54,12931.0,88.002,88.3798,87.9926,88.3325,12931.0
2021-01-26 14:10:00,93.53,93.63,93.52,93.54,7292.0,88.3231,88.4175,88.3137,88.3325,7292.0
2021-01-26 14:20:00,93.55,93.64,93.46,93.64,8931.0,88.342,88.427,88.257,88.427,8931.0
2021-01-26 14:30:00,93.62,93.69,93.6,93.67,7417.0,88.4081,88.4742,88.3892,88.4553,7417.0
2021-01-26 14:40:00,93.64,93.75,93.62,93.63,8862.0,88.427,88.5308,88.4081,88.4175,8862.0
2021-01-26 14:50:00,93.62,93.73,93.56,93.72,11647.0,88.4081,88.512,88.3514,88.5025,11647.0
2021-01-26 15:00:00,93.72,93.97,93.67,93.91,8245.0,88.5025,88.7386,88.4553,88.6819,8245.0
2021-01-26 15:10:00,93.95,93.95,93.83,93.93,11168.0,88.7197,88.7197,88.6064,88.7008,11168.0
2021-01-26 15:20:00,93.92,93.95,93.85,93.91,14806.0,88.6914,88.7197,88.6253,88.6819,14806.0
2021-01-26 15:30:00,93.94,93.96,93.67,93.67,16571.0,88.7103,88.7292,88.4553,88.4553,16571.0
2021-01-26 15:40:00,93.66,93.74,93.51,93.51,29667.0,88.4459,88.5214,88.3042,88.3042,29667.0
2021-01-26 15:50:00,93.5,93.54,93.31,93.35,101066.0,88.2948,88.3325,88.1153,88.1531,101066.0
2021-01-27 09:30:00,92.5,92.75,91.66,91.81,27660.0,87.3504,87.5865,86.5572,86.6989,27660.0
2021-01-27 09:40:00,91.85,91.85,91.05,91.6,14016.0,86.7366,86.7366,85.9812,86.5005,14016.0
2021-01-27 09:50:00,91.6,91.66,91.22,91.22,14208.0,86.5005,86.5572,86.1417,86.1417,14208.0
2021-01-27 10:00:00,91.34,91.51,91.18,91.46,15596.0,86.255,86.4156,86.1039,86.3683,15596.0
2021-01-27 10:10:00,91.5,91.56,91.16,91.24,24365.0,86.4061,86.4628,86.085,86.1606,24365.0
2021-01-27 10:20:00,91.29,91.72,91.28,91.58,20497.0,86.2078,86.6139,86.1984,86.4817,20497.0
2021-01-27 10:30:00,91.58,91.67,91.04,91.04,13683.0,86.4817,86.5666,85.9717,85.9717,13683.0
2021-01-27 10:40:00,91.04,91.21,90.93,91.2,16571.0,85.9717,86.1323,85.8678,86.1228,16571.0
2021-01-27 10:50:00,91.14,91.25,91.08,91.19,11419.0,86.0661,86.17,86.0095,86.1134,11419.0
2021-01-27 11:00:00,91.22,91.22,90.82,90.98,12112.0,86.1417,86.1417,85.764,85.9151,12112.0
2021-01-27 11:10:00,90.97,91.18,90.91,91.11,20469.0,85.9056,86.1039,85.849,86.0378,20469.0
2021-01-27 11:20:00,91.11,91.22,91.07,91.11,11598.0,86.0378,86.1417,86.0,86.0378,11598.0
2021-01-27 11:30:00,91.05,91.2,90.95,91.11,12728.0,85.9812,86.1228,85.8867,86.0378,12728.0
2021-01-27 11:40:00,91.12,91.22,90.98,90.98,6319.0,86.0473,86.1417,85.9151,85.9151,6319.0
2021-01-27 11:50:00,91.0,91.03,90.67,90.7,15181.0,85.9339,85.9623,85.6223,85.6506,15181.0
2021-01-27 12:00:00,90.66,90.84,90.59,90.78,13565.0,85.6129,85.7829,85.5468,85.7262,13565.0
2021-01-27 12:10:00,90.79,91.0,90.76,90.98,6584.0,85.7356,85.9339,85.7073,85.9151,6584.0
2021-01-27 12:20:00,91.0,91.2,90.96,91.08,10211.0,85.9339,86.1228,85.8962,86.0095,10211.0
2021-01-27 12:30:00,91.07,91.09,90.83,91.06,13744.0,86.0,86.0189,85.7734,85.9906,13744.0
2021-01-27 12:40:00,91.05,91.33,91.04,91.17,9295.0,85.9812,86.2456,85.9717,86.0945,9295.0
2021-01-27 12:50:00,91.14,91.48,91.09,91.47,49086.0,86.0661,86.3872,86.0189,86.3778,49086.0
2021-01-27 13:00:00,91.45,91.49,91.16,91.24,7043.0,86.3589,86.3967,86.085,86.1606,7043.0
2021-01-27 13:10:00,91.23,91.24,91.05,91.18,11932.0,86.1511,86.1606,85.9812,86.1039,11932.0
2021-01-27 13:20:00,91.19,91.28,91.11,91.26,9864.0,86.1134,86.1984,86.0378,86.1795,9864.0
2021-01-27 13:30:00,91.23,91.29,91.06,91.06,8218.0,86.1511,86.2078,85.9906,85.9906,8218.0
2021-01-27 13:40:00,91.08,91.15,90.99,91.01,9450.0,86.0095,86.0756,85.9245,85.9434,9450.0
2021-01-27 13:50:00,90.99,91.06,90.83,90.88,11657.0,85.9245,85.9906,85.7734,85.8206,11657.0
2021-01-27 14:00:00,90.83,90.96,90.68,90.72,8978.0,85.7734,85.8962,85.6318,85.6695,8978.0
2021-01-27 14:10:00,90.73,90.91,90.59,90.7,40361.0,85.679,85.849,85.5468,85.6506,40361.0
2021-01-27 14:20:00,90.71,91.01,90.7,90.73,53274.0,85.6601,85.9434,85.6506,85.679,53274.0
2021-01-27 14:30:00,90.77,90.81,90.5,90.67,18919.0,85.7167,85.7545,85.4618,85.6223,18919.0
2021-01-27 14:40:00,90.64,90.9,90.41,90.5,110543.0,85.594,85.8395,85.3768,85.4618,110543.0
2021-01-27 14:50:00,90.53,90.67,90.39,90.62,17804.0,85.4901,85.6223,85.3579,85.5751,17804.0
2021-01-27 15:00:00,90.62,90.73,90.49,90.65,40112.0,85.5751,85.679,85.4523,85.6034,40112.0
2021-01-27 15:10:00,90.68,91.06,90.68,90.93,54834.0,85.6318,85.9906,85.6318,85.8678,54834.0
2021-01-27 15:20:00,90.92,90.99,90.58,90.61,20159.0,85.8584,85.9245,85.5373,85.5657,20159.0
2021-01-27 15:30:00,90.57,90.64,90.12,90.22,32567.0,85.5279,85.594,85.1029,85.1974,32567.0
2021-01-27 15:40:00,90.2,90.23,90.07,90.23,30880.0,85.1785,85.2068,85.0557,85.2068,30880.0
2021-01-27 15:50:00,90.27,90.53,90.25,90.45,72985.0,85.2446,85.4901,85.2257,85.4146,72985.0
2021-01-28 09:30:00,91.02,91.3,90.21,90.37,54861.0,85.9528,86.2172,85.1879,85.339,54861.0
2021-01-28 09:40:00,90.37,91.13,90.37,91.05,27530.0,85.339,86.0567,85.339,85.9812,27530.0
2021-01-28 09:50:00,91.07,91.42,90.89,91.19,24717.0,86.0,86.3306,85.8301,86.1134,24717.0
2021-01-28 10:00:00,91.24,91.79,91.24,91.57,11129.0,86.1606,86.68,86.1606,86.4722,11129.0
2021-01-28 10:10:00,91.57,92.02,91.49,92.0,14334.0,86.4722,86.8972,86.3967,86.8783,14334.0
2021-01-28 10:20:00,92.03,92.09,91.83,91.84,39251.0,86.9066,86.9633,86.7177,86.7272,39251.0
2021-01-28 10:30:00,91.88,92.15,91.88,92.13,19285.0,86.765,87.0199,86.765,87.001,19285.0
2021-01-28 10:40:00,92.25,92.45,92.15,92.4,11854.0,87.1144,87.3032,87.0199,87.256,11854.0
2021-01-28 10:50:00,92.36,92.46,92.27,92.34,15175.0,87.2182,87.3127,87.1332,87.1993,15175.0
2021-01-28 11:00:00,92.39,92.76,92.39,92.69,17564.0,87.2466,87.596,87.2466,87.5299,17564.0
2021-01-28 11:10:00,92.69,93.06,92.68,93.03,14793.0,87.5299,87.8793,87.5204,87.8509,14793.0
2021-01-28 11:20:00,93.0,93.19,92.85,93.12,56271.0,87.8226,88.002,87.681,87.9359,56271.0
2021-01-28 11:30:00,93.12,93.21,92.91,92.91,12763.0,87.9359,88.0209,87.7376,87.7376,12763.0
2021-01-28 11:40:00,92.98,93.12,92.94,93.02,9663.0,87.8037,87.9359,87.7659,87.8415,9663.0
2021-01-28 11:50:00,93.06,93.19,92.94,92.97,9589.0,87.8793,88.002,87.7659,87.7943,9589.0
2021-01-28 12:00:00,93.0,93.25,93.0,93.2,9089.0,87.8226,88.0587,87.8226,88.0115,9089.0
2021-01-28 12:10:00,93.21,93.41,93.19,93.3,23148.0,88.0209,88.2098,88.002,88.1059,23148.0
2021-01-28 12:20:00,93.31,93.32,93.07,93.07,8187.0,88.1153,88.1248,87.8887,87.8887,8187.0
2021-01-28 12:30:00,93.09,93.45,93.06,93.45,12566.0,87.9076,88.2476,87.8793,88.2476,12566.0
2021-01-28 12:40:00,93.41,93.41,93.17,93.2,12890.0,88.2098,88.2098,87.9831,88.0115,12890.0
2021-01-28 12:50:00,93.2,93.3,93.16,93.21,11983.0,88.0115,88.1059,87.9737,88.0209,11983.0
2021-01-28 13:00:00,93.2,93.25,93.13,93.14,11402.0,88.0115,88.0587,87.9454,87.9548,11402.0
2021-01-28 13:10:00,93.09,93.09,92.94,93.07,12869.0,87.9076,87.9076,87.7659,87.8887,12869.0
2021-01-28 13:20:00,93.07,93.13,93.02,93.07,15775.0,87.8887,87.9454,87.8415,87.8887,15775.0
2021-01-28 13:30:00,93.06,93.19,93.05,93.18,13874.0,87.8793,88.002,87.8698,87.9926,13874.0
2021-01-28 13:40:00,93.13,93.15,92.89,92.89,10721.0,87.9454,87.9643,87.7187,87.7187,10721.0
2021-01-28 13:50:00,92.88,92.88,92.79,92.82,7233.0,87.7093,87.7093,87.6243,87.6526,7233.0
2021-01-28 14:00:00,92.83,92.94,92.8,92.93,19387.0,87.6621,87.7659,87.6337,87.7565,19387.0
2021-01-28 14:10:00,92.95,92.95,92.61,92.61,10411.0,87.7754,87.7754,87.4543,87.4543,10411.0
2021-01-28 14:20:00,92.63,92.72,92.54,92.69,16983.0,87.4732,87.5582,87.3882,87.5299,16983.0
2021-01-28 14:30:00,92.69,92.76,92.6,92.72,14459.0,87.5299,87.596,87.4449,87.5582,14459.0
2021-01-28 14:40:00,92.72,92.84,92.58,92.67,24332.0,87.5582,87.6715,87.426,87.511,24332.0
2021-01-28 14:50:00,92.66,92.75,92.64,92.72,10139.0,87.5015,87.5865,87.4826,87.5582,10139.0
2021-01-28 15:00:00,92.7,92.7,92.57,92.64,13439.0,87.5393,87.5393,87.4165,87.4826,13439.0
2021-01-28 15:10:00,92.63,92.66,92.45,92.53,15784.0,87.4732,87.5015,87.3032,87.3788,15784.0
2021-01-28 15:20:00,92.54,92.54,92.43,92.48,18533.0,87.3882,87.3882,87.2843,87.3316,18533.0
2021-01-28 15:30:00,92.5,92.54,92.28,92.39,20350.0,87.3504,87.3882,87.1427,87.2466,20350.0
2021-01-28 15:40:00,92.38,92.41,92.07,92.2,27451.0,87.2371,87.2654,86.9444,87.0671,27451.0
2021-01-28 15:50:00,92.18,92.27,91.86,91.88,99884.0,87.0483,87.1332,86.7461,86.765,99884.0
2021-01-29 09:30:00,91.31,91.37,90.71,91.33,39495.0,86.2267,86.2833,85.6601,86.2456,39495.0
2021-01-29 09:40:00,91.24,91.48,91.11,91.31,12423.0,86.1606,86.3872,86.0378,86.2267,12423.0
2021-01-29 09:50:00,91.22,91.37,91.09,91.25,9762.0,86.1417,86.2833,86.0189,86.17,9762.0
2021-01-29 10:00:00,91.28,91.55,91.12,91.53,8492.0,86.1984,86.4533,86.0473,86.4344,8492.0
2021-01-29 10:10:00,91.71,91.77,91.36,91.39,12713.0,86.6044,86.6611,86.2739,86.3022,12713.0
2021-01-29 10:20:00,91.35,91.55,91.31,91.46,10676.0,86.2645,86.4533,86.2267,86.3683,10676.0
2021-01-29 10:30:00,91.56,91.71,91.49,91.63,14043.0,86.4628,86.6044,86.3967,86.5289,14043.0
2021-01-29 10:40:00,91.63,91.63,91.34,91.5,14779.0,86.5289,86.5289,86.255,86.4061,14779.0
2021-01-29 10:50:00,91.45,91.64,91.41,91.52,24210.0,86.3589,86.5383,86.3211,86.425,24210.0
2021-01-29 11:00:00,91.52,91.52,90.95,91.05,7770.0,86.425,86.425,85.8867,85.9812,7770.0
2021-01-29 11:10:00,91.02,91.02,90.73,90.89,7706.0,85.9528,85.9528,85.679,85.8301,7706.0
2021-01-29 11:20:00,90.85,91.0,90.68,90.69,10339.0,85.7923,85.9339,85.6318,85.6412,10339.0
2021-01-29 11:30:00,90.67,90.82,90.53,90.65,13006.0,85.6223,85.764,85.4901,85.6034,13006.0
2021-01-29 11:40:00,90.66,90.8,90.62,90.67,11428.0,85.6129,85.7451,85.5751,85.6223,11428.0
2021-01-29 11:50:00,90.67,90.7,90.5,90.67,8238.0,85.6223,85.6506,85.4618,85.6223,8238.0
2021-01-29 12:00:00,90.65,90.68,90.55,90.66,7267.0,85.6034,85.6318,85.509,85.6129,7267.0
2021-01-29 12:10:00,90.69,90.81,90.47,90.55,14260.0,85.6412,85.7545,85.4334,85.509,14260.0
2021-01-29 12:20:00,90.55,90.68,90.47,90.66,22336.0,85.509,85.6318,85.4334,85.6129,22336.0
2021-01-29 12:30:00,90.61,90.66,90.54,90.58,11484.0,85.5657,85.6129,85.4996,85.5373,11484.0
2021-01-29 12:40:00,90.58,90.77,90.41,90.41,18929.0,85.5373,85.7167,85.3768,85.3768,18929.0
2021-01-29 12:50:00,90.39,90.58,90.38,90.41,9944.0,85.3579,85.5373,85.3485,85.3768,9944.0
2021-01-29 13:00:00,90.37,90.49,90.32,90.35,7738.0,85.339,85.4523,85.2918,85.3201,7738.0
2021-01-29 13:10:00,90.33,90.37,90.01,90.04,13434.0,85.3012,85.339,84.9991,85.0274,13434.0
2021-01-29 13:20:00,90.06,90.66,90.04,90.6,12618.0,85.0463,85.6129,85.0274,85.5562,12618.0
2021-01-29 13:30:00,90.62,90.7,90.58,90.59,7228.0,85.5751,85.6506,85.5373,85.5468,7228.0
2021-01-29 13:40:00,90.58,90.63,90.44,90.44,15003.0,85.5373,85.5845,85.4051,85.4051,15003.0
2021-01-29 13:50:00,90.45,90.47,90.37,90.38,10135.0,85.4146,85.4334,85.339,85.3485,10135.0
2021-01-29 14:00:00,90.34,90.73,90.34,90.73,13007.0,85.3107,85.679,85.3107,85.679,13007.0
2021-01-29 14:10:00,90.74,90.78,90.68,90.74,13110.0,85.6884,85.7262,85.6318,85.6884,13110.0
2021-01-29 14:20:00,90.78,90.79,90.64,90.69,13403.0,85.7262,85.7356,85.594,85.6412,13403.0
2021-01-29 14:30:00,90.67,90.67,90.47,90.56,17225.0,85.6223,85.6223,85.4334,85.5184,17225.0
2021-01-29 14:40:00,90.55,90.75,90.48,90.71,20610.0,85.509,85.6979,85.4429,85.6601,20610.0
2021-01-29 14:50:00,90.74,90.85,90.67,90.76,10767.0,85.6884,85.7923,85.6223,85.7073,10767.0
2021-01-29 15:00:00,90.77,91.03,90.77,91.02,15788.0,85.7167,85.9623,85.7167,85.9528,15788.0
2021-01-29 15:10:00,91.02,91.21,91.01,91.03,20201.0,85.9528,86.1323,85.9434,85.9623,20201.0
2021-01-29 15:20:00,91.02,91.12,90.84,90.84,15775.0,85.9528,86.0473,85.7829,85.7829,15775.0
2021-01-29 15:30:00,90.85,91.09,90.64,90.64,22861.0,85.7923,86.0189,85.594,85.594,22861.0
2021-01-29 15:40:00,90.58,90.71,90.38,90.71,44553.0,85.5373,85.6601,85.3485,85.6601,44553.0
2021-01-29 15:50:00,90.76,90.97,90.47,90.52,109403.0,85.7073,85.9056,85.4334,85.4807,109403.0
2021-02-01 09:30:00,90.93,91.29,90.57,90.57,31420.0,85.8678,86.2078,85.5279,85.5279,31420.0
2021-02-01 09:40:00,90.76,90.94,90.51,90.79,11806.0,85.7073,85.8773,85.4712,85.7356,11806.0
2021-02-01 09:50:00,90.75,90.75,90.44,90.65,14162.0,85.6979,85.6979,85.4051,85.6034,14162.0
2021-02-01 10:00:00,90.59,90.64,90.34,90.57,11228.0,85.5468,85.594,85.3107,85.5279,11228.0
2021-02-01 10:10:00,90.66,90.95,90.55,90.95,9231.0,85.6129,85.8867,85.509,85.8867,9231.0
2021-02-01 10:20:00,90.97,91.13,90.89,90.89,18127.0,85.9056,86.0567,85.8301,85.8301,18127.0
2021-02-01 10:30:00,90.9,91.09,90.81,90.93,9571.0,85.8395,86.0189,85.7545,85.8678,9571.0
2021-02-01 10:40:00,90.89,90.97,90.83,90.89,10160.0,85.8301,85.9056,85.7734,85.8301,10160.0
2021-02-01 10:50:00,90.89,90.95,90.61,90.7,10586.0,85.8301,85.8867,85.5657,85.6506,10586.0
2021-02-01 11:00:00,90.68,90.87,90.64,90.79,6820.0,85.6318,85.8112,85.594,85.7356,6820.0
2021-02-01 11:10:00,90.73,90.94,90.73,90.84,14388.0,85.679,85.8773,85.679,85.7829,14388.0
2021-02-01 11:20:00,90.86,91.05,90.83,90.93,14842.0,85.8017,85.9812,85.7734,85.8678,14842.0
2021-02-01 11:30:00,90.96,91.07,90.86,90.94,7407.0,85.8962,86.0,85.8017,85.8773,7407.0
2021-02-01 11:40:00,90.96,91.32,90.95,91.22,4737.0,85.8962,86.2361,85.8867,86.1417,4737.0
2021-02-01 11:50:00,91.25,91.3,91.16,91.17,15015.0,86.17,86.2172,86.085,86.0945,15015.0
2021-02-01 12:00:00,91.21,91.34,91.19,91.19,5862.0,86.1323,86.255,86.1134,86.1134,5862.0
2021-02-01 12:10:00,91.17,91.42,91.16,91.37,4112.0,86.0945,86.3306,86.085,86.2833,4112.0
2021-02-01 12:20:00,91.35,91.37,91.18,91.19,5166.0,86.2645,86.2833,86.1039,86.1134,5166.0
2021-02-01 12:30:00,91.22,91.37,91.2,91.29,12351.0,86.1417,86.2833,86.1228,86.2078,12351.0
2021-02-01 12:40:00,91.31,91.31,91.18,91.29,7172.0,86.2267,86.2267,86.1039,86.2078,7172.0
2021-02-01 12:50:00,91.32,91.65,91.32,91.64,9685.0,86.2361,86.5478,86.2361,86.5383,9685.0
2021-02-01 13:00:00,91.65,91.72,91.51,91.51,7280.0,86.5478,86.6139,86.4156,86.4156,7280.0
2021-02-01 13:10:00,91.56,91.57,91.41,91.5,5566.0,86.4628,86.4722,86.3211,86.4061,5566.0
2021-02-01 13:20:00,91.51,91.52,91.42,91.51,9620.0,86.4156,86.425,86.3306,86.4156,9620.0
2021-02-01 13:30:00,91.5,91.54,91.38,91.38,7235.0,86.4061,86.4439,86.2928,86.2928,7235.0
2021-02-01 13:40:00,91.38,91.41,91.17,91.17,28276.0,86.2928,86.3211,86.0945,86.0945,28276.0
2021-02-01 13:50:00,91.18,91.27,91.16,91.27,9842.0,86.1039,86.1889,86.085,86.1889,9842.0
2021-02-01 14:00:00,91.26,91.29,91.16,91.2,14339.0,86.1795,86.2078,86.085,86.1228,14339.0
2021-02-01 14:10:00,91.2,91.43,91.2,91.42,14685.0,86.1228,86.34,86.1228,86.3306,14685.0
2021-02-01 14:20:00,91.41,91.44,91.33,91.37,13339.0,86.3211,86.3494,86.2456,86.2833,13339.0
2021-02-01 14:30:00,91.39,91.52,91.38,91.49,6656.0,86.3022,86.425,86.2928,86.3967,6656.0
2021-02-01 14:40:00,91.48,91.56,91.46,91.51,7410.0,86.3872,86.4628,86.3683,86.4156,7410.0
2021-02-01 14:50:00,91.53,91.56,91.43,91.45,7333.0,86.4344,86.4628,86.34,86.3589,7333.0
2021-02-01 15:00:00,91.45,91.55,91.38,91.39,9525.0,86.3589,86.4533,86.2928,86.3022,9525.0
2021-02-01 15:10:00,91.44,91.48,91.29,91.38,15111.0,86.3494,86.3872,86.2078,86.2928,15111.0
2021-02-01 15:20:00,91.4,91.4,91.15,91.17,11657.0,86.3117,86.3117,86.0756,86.0945,11657.0
2021-02-01 15:30:00,91.17,91.18,91.02,91.04,14115.0,86.0945,86.1039,85.9528,85.9717,14115.0
2021-02-01 15:40:00,91.04,91.12,90.86,91.0,61822.0,85.9717,86.0473,85.8017,85.9339,61822.0
2021-02-01 15:50:00,90.98,91.16,90.92,90.97,102446.0,85.9151,86.085,85.8584,85.9056,102446.0
2021-02-02 09:30:00,91.49,91.95,91.36,91.82,54225.0,86.3967,86.8311,86.2739,86.7083,54225.0
2021-02-02 09:40:00,91.82,91.85,91.16,91.49,42492.0,86.7083,86.7366,86.085,86.3967,42492.0
2021-02-02 09:50:00,91.42,91.51,91.29,91.29,51813.0,86.3306,86.4156,86.2078,86.2078,51813.0
2021-02-02 10:00:00,91.25,91.5,91.2,91.47,38593.0,86.17,86.4061,86.1228,86.3778,38593.0
2021-02-02 10:10:00,91.43,91.56,91.4,91.48,34161.0,86.34,86.4628,86.3117,86.3872,34161.0
2021-02-02 10:20:00,91.49,91.81,91.46,91.64,39264.0,86.3967,86.6989,86.3683,86.5383,39264.0
2021-02-02 10:30:00,91.65,91.76,91.56,91.64,31365.0,86.5478,86.6516,86.4628,86.5383,31365.0
2021-02-02 10:40:00,91.62,91.76,91.61,91.73,16724.0,86.5194,86.6516,86.51,86.6233,16724.0
2021-02-02 10:50:00,91.75,91.82,91.64,91.79,20073.0,86.6422,86.7083,86.5383,86.68,20073.0
2021-02-02 11:00:00,91.74,92.03,91.74,92.02,10419.0,86.6327,86.9066,86.6327,86.8972,10419.0
2021-02-02 11:10:00,92.08,92.17,92.03,92.08,6977.0,86.9538,87.0388,86.9066,86.9538,6977.0
2021-02-02 11:20:00,92.09,92.1,91.87,91.93,5076.0,86.9633,86.9727,86.7555,86.8122,5076.0
2021-02-02 11:30:00,91.96,92.1,91.96,91.96,7158.0,86.8405,86.9727,86.8405,86.8405,7158.0
2021-02-02 11:40:00,91.95,92.01,91.89,91.93,8490.0,86.8311,86.8877,86.7744,86.8122,8490.0
2021-02-02 11:50:00,91.93,91.97,91.82,91.91,58387.0,86.8122,86.8499,86.7083,86.7933,58387.0
2021-02-02 12:00:00,91.93,92.13,91.89,92.08,12583.0,86.8122,87.001,86.7744,86.9538,12583.0
2021-02-02 12:10:00,92.1,92.12,91.98,91.98,12671.0,86.9727,86.9916,86.8594,86.8594,12671.0
2021-02-02 12:20:00,92.0,92.03,91.74,91.75,5919.0,86.8783,86.9066,86.6327,86.6422,5919.0
2021-02-02 12:30:00,91.74,91.82,91.74,91.8,6118.0,86.6327,86.7083,86.6327,86.6894,6118.0
2021-02-02 12:40:00,91.78,91.78,91.69,91.7,6351.0,86.6705,86.6705,86.5855,86.595,6351.0
2021-02-02 12:50:00,91.71,91.91,91.68,91.87,6227.0,86.6044,86.7933,86.5761,86.7555,6227.0
2021-02-02 13:00:00,91.9,91.92,91.82,91.86,4318.0,86.7838,86.8027,86.7083,86.7461,4318.0
2021-02-02 13:10:00,91.83,91.83,91.68,91.73,6835.0,86.7177,86.7177,86.5761,86.6233,6835.0
2021-02-02 13:20:00,91.74,91.8,91.69,91.73,8387.0,86.6327,86.6894,86.5855,86.6233,8387.0
2021-02-02 13:30:00,91.75,91.81,91.72,91.79,7874.0,86.6422,86.6989,86.6139,86.68,7874.0
2021-02-02 13:40:00,91.79,91.85,91.74,91.78,5241.0,86.68,86.7366,86.6327,86.6705,5241.0
2021-02-02 13:50:00,91.81,91.87,91.76,91.84,6314.0,86.6989,86.7555,86.6516,86.7272,6314.0
2021-02-02 14:00:00,91.86,91.98,91.86,91.96,6951.0,86.7461,86.8594,86.7461,86.8405,6951.0
2021-02-02 14:10:00,91.95,91.95,91.69,91.69,18229.0,86.8311,86.8311,86.5855,86.5855,18229.0
2021-02-02 14:20:00,91.73,91.73,91.6,91.67,50864.0,86.6233,86.6233,86.5005,86.5666,50864.0
2021-02-02 14:30:00,91.69,91.94,91.69,91.94,15585.0,86.5855,86.8216,86.5855,86.8216,15585.0
2021-02-02 14:40:00,91.96,91.96,91.84,91.86,6975.0,86.8405,86.8405,86.7272,86.7461,6975.0
2021-02-02 14:50:00,91.86,92.0,91.86,92.0,8303.0,86.7461,86.8783,86.7461,86.8783,8303.0
2021-02-02 15:00:00,91.98,91.99,91.9,91.92,9304.0,86.8594,86.8688,86.7838,86.8027,9304.0
2021-02-02 15:10:00,91.94,91.97,91.83,91.86,11774.0,86.8216,86.8499,86.7177,86.7461,11774.0
2021-02-02 15:20:00,91.86,91.92,91.79,91.84,11606.0,86.7461,86.8027,86.68,86.7272,11606.0
2021-02-02 15:30:00,91.85,92.0,91.82,92.0,15597.0,86.7366,86.8783,86.7083,86.8783,15597.0
2021-02-02 15:40:00,92.01,92.11,91.9,91.92,33681.0,86.8877,86.9821,86.7838,86.8027,33681.0
2021-02-02 15:50:00,91.89,92.11,91.82,91.88,90908.0,86.7744,86.9821,86.7083,86.765,90908.0
2021-02-03 09:30:00,91.82,91.82,91.31,91.71,34394.0,86.7083,86.7083,86.2267,86.6044,34394.0
2021-02-03 09:40:00,91.67,91.83,91.57,91.7,12565.0,86.5666,86.7177,86.4722,86.595,12565.0
2021-02-03 09:50:00,91.66,91.68,91.2,91.2,23469.0,86.5572,86.5761,86.1228,86.1228,23469.0
2021-02-03 10:00:00,91.24,91.36,91.16,91.19,12930.0,86.1606,86.2739,86.085,86.1134,12930.0
2021-02-03 10:10:00,91.18,91.25,90.95,90.97,20183.0,86.1039,86.17,85.8867,85.9056,20183.0
2021-02-03 10:20:00,90.97,91.18,90.97,91.1,11133.0,85.9056,86.1039,85.9056,86.0284,11133.0
2021-02-03 10:30:00,91.05,91.16,91.04,91.1,20613.0,85.9812,86.085,85.9717,86.0284,20613.0
2021-02-03 10:40:00,91.09,91.26,91.09,91.25,11383.0,86.0189,86.1795,86.0189,86.17,11383.0
2021-02-03 10:50:00,91.25,91.26,91.08,91.23,13320.0,86.17,86.1795,86.0095,86.1511,13320.0
2021-02-03 11:00:00,91.28,91.28,90.82,90.86,66125.0,86.1984,86.1984,85.764,85.8017,66125.0
2021-02-03 11:10:00,90.9,90.9,90.76,90.82,70412.0,85.8395,85.8395,85.7073,85.764,70412.0
2021-02-03 11:20:00,90.82,91.21,90.82,91.19,16578.0,85.764,86.1323,85.764,86.1134,16578.0
2021-02-03 11:30:00,91.21,91.22,91.05,91.2,12884.0,86.1323,86.1417,85.9812,86.1228,12884.0
2021-02-03 11:40:00,91.18,91.27,91.14,91.22,14426.0,86.1039,86.1889,86.0661,86.1417,14426.0
2021-02-03 11:50:00,91.22,91.25,91.12,91.14,14854.0,86.1417,86.17,86.0473,86.0661,14854.0
2021-02-03 12:00:00,91.13,91.22,91.13,91.2,15577.0,86.0567,86.1417,86.0567,86.1228,15577.0
2021-02-03 12:10:00,91.2,91.22,91.06,91.06,18000.0,86.1228,86.1417,85.9906,85.9906,18000.0
2021-02-03 12:20:00,91.05,91.07,90.97,91.06,20165.0,85.9812,86.0,85.9056,85.9906,20165.0
2021-02-03 12:30:00,91.05,91.05,90.94,90.98,6914.0,85.9812,85.9812,85.8773,85.9151,6914.0
2021-02-03 12:40:00,90.99,90.99,90.89,90.92,7890.0,85.9245,85.9245,85.8301,85.8584,7890.0
2021-02-03 12:50:00,90.93,90.93,90.83,90.93,6289.0,85.8678,85.8678,85.7734,85.8678,6289.0
2021-02-03 13:00:00,90.93,91.08,90.92,91.04,13878.0,85.8678,86.0095,85.8584,85.9717,13878.0
2021-02-03 13:10:00,91.05,91.15,91.02,91.08,22932.0,85.9812,86.0756,85.9528,86.0095,22932.0
2021-02-03 13:20:00,91.09,91.21,91.06,91.14,26551.0,86.0189,86.1323,85.9906,86.0661,26551.0
2021-02-03 13:30:00,91.14,91.23,91.09,91.2,70057.0,86.0661,86.1511,86.0189,86.1228,70057.0
2021-02-03 13:40:00,91.2,91.21,91.08,91.19,26725.0,86.1228,86.1323,86.0095,86.1134,26725.0
2021-02-03 13:50:00,91.19,91.25,91.15,91.24,21983.0,86.1134,86.17,86.0756,86.1606,21983.0
2021-02-03 14:00:00,91.24,91.34,91.21,91.34,20681.0,86.1606,86.255,86.1323,86.255,20681.0
2021-02-03 14:10:00,91.34,91.47,91.3,91.47,13599.0,86.255,86.3778,86.2172,86.3778,13599.0
2021-02-03 14:20:00,91.45,91.54,91.4,91.54,10997.0,86.3589,86.4439,86.3117,86.4439,10997.0
2021-02-03 14:30:00,91.53,91.67,91.49,91.63,16727.0,86.4344,86.5666,86.3967,86.5289,16727.0
2021-02-03 14:40:00,91.63,91.76,91.62,91.7,20330.0,86.5289,86.6516,86.5194,86.595,20330.0
2021-02-03 14:50:00,91.7,91.71,91.54,91.65,14635.0,86.595,86.6044,86.4439,86.5478,14635.0
2021-02-03 15:00:00,91.61,91.66,91.5,91.58,15724.0,86.51,86.5572,86.4061,86.4817,15724.0
2021-02-03 15:10:00,91.58,91.7,91.58,91.67,13069.0,86.4817,86.595,86.4817,86.5666,13069.0
2021-02-03 15:20:00,91.67,91.71,91.61,91.71,17748.0,86.5666,86.6044,86.51,86.6044,17748.0
2021-02-03 15:30:00,91.71,91.74,91.63,91.64,26426.0,86.6044,86.6327,86.5289,86.5383,26426.0
2021-02-03 15:40:00,91.63,91.67,91.5,91.56,31504.0,86.5289,86.5666,86.4061,86.4628,31504.0
2021-02-03 15:50:00,91.56,91.61,91.42,91.5,92975.0,86.4628,86.51,86.3306,86.4061,92975.0
2021-02-04 09:30:00,91.6,91.84,91.22,91.25,21966.0,86.5005,86.7272,86.1417,86.17,21966.0
2021-02-04 09:40:00,91.33,91.51,91.15,91.5,32747.0,86.2456,86.4156,86.0756,86.4061,32747.0
2021-02-04 09:50:00,91.52,91.77,91.4,91.73,18231.0,86.425,86.6611,86.3117,86.6233,18231.0
2021-02-04 10:00:00,91.95,92.19,91.88,92.19,7155.0,86.8311,87.0577,86.765,87.0577,7155.0
2021-02-04 10:10:00,92.19,92.23,92.07,92.17,9091.0,87.0577,87.0955,86.9444,87.0388,9091.0
2021-02-04 10:20:00,92.15,92.26,92.11,92.24,5420.0,87.0199,87.1238,86.9821,87.1049,5420.0
2021-02-04 10:30:00,92.25,92.28,92.11,92.18,6431.0,87.1144,87.1427,86.9821,87.0483,6431.0
2021-02-04 10:40:00,92.16,92.24,92.1,92.14,5264.0,87.0294,87.1049,86.9727,87.0105,5264.0
2021-02-04 10:50:00,92.15,92.32,92.15,92.28,8080.0,87.0199,87.1805,87.0199,87.1427,8080.0
2021-02-04 11:00:00,92.27,92.37,92.2,92.37,6746.0,87.1332,87.2277,87.0671,87.2277,6746.0
2021-02-04 11:10:00,92.39,92.42,92.3,92.4,5841.0,87.2466,87.2749,87.1616,87.256,5841.0
2021-02-04 11:20:00,92.4,92.4,92.17,92.19,7503.0,87.256,87.256,87.0388,87.0577,7503.0
2021-02-04 11:30:00,92.17,92.37,92.17,92.27,7522.0,87.0388,87.2277,87.0388,87.1332,7522.0
2021-02-04 11:40:00,92.3,92.35,92.2,92.33,6848.0,87.1616,87.2088,87.0671,87.1899,6848.0
2021-02-04 11:50:00,92.35,92.36,92.27,92.3,6413.0,87.2088,87.2182,87.1332,87.1616,6413.0
2021-02-04 12:00:00,92.32,92.38,92.26,92.26,5065.0,87.1805,87.2371,87.1238,87.1238,5065.0
2021-02-04 12:10:00,92.24,92.25,92.16,92.22,10054.0,87.1049,87.1144,87.0294,87.086,10054.0
2021-02-04 12:20:00,92.25,92.28,92.09,92.16,10223.0,87.1144,87.1427,86.9633,87.0294,10223.0
2021-02-04 12:30:00,92.16,92.19,92.1,92.1,7045.0,87.0294,87.0577,86.9727,86.9727,7045.0
2021-02-04 12:40:00,92.12,92.18,92.1,92.17,8476.0,86.9916,87.0483,86.9727,87.0388,8476.0
2021-02-04 12:50:00,92.19,92.21,92.11,92.21,5551.0,87.0577,87.0766,86.9821,87.0766,5551.0
2021-02-04 13:00:00,92.18,92.18,92.05,92.06,6461.0,87.0483,87.0483,86.9255,86.9349,6461.0
2021-02-04 13:10:00,92.06,92.16,92.02,92.13,8219.0,86.9349,87.0294,86.8972,87.001,8219.0
2021-02-04 13:20:00,92.14,92.2,92.11,92.17,8858.0,87.0105,87.0671,86.9821,87.0388,8858.0
2021-02-04 13:30:00,92.21,92.24,92.16,92.17,6614.0,87.0766,87.1049,87.0294,87.0388,6614.0
2021-02-04 13:40:00,92.15,92.18,92.1,92.1,6852.0,87.0199,87.0483,86.9727,86.9727,6852.0
2021-02-04 13:50:00,92.14,92.2,92.12,92.15,11237.0,87.0105,87.0671,86.9916,87.0199,11237.0
2021-02-04 14:00:00,92.14,92.24,92.14,92.22,7615.0,87.0105,87.1049,87.0105,87.086,7615.0
2021-02-04 14:10:00,92.21,92.21,92.03,92.06,8937.0,87.0766,87.0766,86.9066,86.9349,8937.0
2021-02-04 14:20:00,92.04,92.07,92.02,92.07,6754.0,86.916,86.9444,86.8972,86.9444,6754.0
2021-02-04 14:30:00,92.07,92.1,92.01,92.02,8329.0,86.9444,86.9727,86.8877,86.8972,8329.0
2021-02-04 14:40:00,92.01,92.09,91.99,91.99,11006.0,86.8877,86.9633,86.8688,86.8688,11006.0
2021-02-04 14:50:00,91.98,91.98,91.89,91.9,8995.0,86.8594,86.8594,86.7744,86.7838,8995.0
2021-02-04 15:00:00,91.9,91.91,91.78,91.86,9778.0,86.7838,86.7933,86.6705,86.7461,9778.0
2021-02-04 15:10:00,91.86,91.86,91.68,91.74,10357.0,86.7461,86.7461,86.5761,86.6327,10357.0
2021-02-04 15:20:00,91.73,91.78,91.66,91.69,11094.0,86.6233,86.6705,86.5572,86.5855,11094.0
2021-02-04 15:30:00,91.69,91.85,91.68,91.79,20006.0,86.5855,86.7366,86.5761,86.68,20006.0
2021-02-04 15:40:00,91.76,91.85,91.74,91.85,24957.0,86.6516,86.7366,86.6327,86.7366,24957.0
2021-02-04 15:50:00,91.8,92.06,91.66,92.06,106143.0,86.6894,86.9349,86.5572,86.9349,106143.0
2021-02-05 09:30:00,92.43,92.43,91.78,91.82,76733.0,87.2843,87.2843,86.6705,86.7083,76733.0
2021-02-05 09:40:00,91.85,92.17,91.82,92.0,94526.0,86.7366,87.0388,86.7083,86.8783,94526.0
2021-02-05 09:50:00,92.0,92.03,91.37,91.5,34737.0,86.8783,86.9066,86.2833,86.4061,34737.0
2021-02-05 10:00:00,91.53,91.83,91.51,91.71,33490.0,86.4344,86.7177,86.4156,86.6044,33490.0
2021-02-05 10:10:00,91.73,91.93,91.71,91.83,25343.0,86.6233,86.8122,86.6044,86.7177,25343.0
2021-02-05 10:20:00,91.85,92.16,91.82,91.82,15603.0,86.7366,87.0294,86.7083,86.7083,15603.0
2021-02-05 10:30:00,91.88,92.2,91.84,92.13,15514.0,86.765,87.0671,86.7272,87.001,15514.0
2021-02-05 10:40:00,92.15,92.28,92.13,92.23,8752.0,87.0199,87.1427,87.001,87.0955,8752.0
2021-02-05 10:50:00,92.23,92.28,92.13,92.17,21220.0,87.0955,87.1427,87.001,87.0388,21220.0
2021-02-05 11:00:00,92.17,92.19,91.99,92.01,8043.0,87.0388,87.0577,86.8688,86.8877,8043.0
2021-02-05 11:10:00,91.99,92.09,91.97,92.07,4761.0,86.8688,86.9633,86.8499,86.9444,4761.0
2021-02-05 11:20:00,92.06,92.3,92.05,92.3,34897.0,86.9349,87.1616,86.9255,87.1616,34897.0
2021-02-05 11:30:00,92.28,92.4,92.25,92.34,13115.0,87.1427,87.256,87.1144,87.1993,13115.0
2021-02-05 11:40:00,92.36,92.41,92.24,92.29,8428.0,87.2182,87.2654,87.1049,87.1521,8428.0
2021-02-05 11:50:00,92.29,92.36,92.18,92.18,9853.0,87.1521,87.2182,87.0483,87.0483,9853.0
2021-02-05 12:00:00,92.17,92.33,92.17,92.19,15286.0,87.0388,87.1899,87.0388,87.0577,15286.0
2021-02-05 12:10:00,92.18,92.22,92.14,92.18,5313.0,87.0483,87.086,87.0105,87.0483,5313.0
2021-02-05 12:20:00,92.16,92.16,91.83,91.84,10716.0,87.0294,87.0294,86.7177,86.7272,10716.0
2021-02-05 12:30:00,91.84,91.94,91.78,91.84,16394.0,86.7272,86.8216,86.6705,86.7272,16394.0
2021-02-05 12:40:00,91.83,91.93,91.78,91.92,7699.0,86.7177,86.8122,86.6705,86.8027,7699.0
2021-02-05 12:50:00,91.89,91.98,91.86,91.97,4635.0,86.7744,86.8594,86.7461,86.8499,4635.0
2021-02-05 13:00:00,91.98,91.99,91.86,91.92,7438.0,86.8594,86.8688,86.7461,86.8027,7438.0
2021-02-05 13:10:00,91.96,91.98,91.77,91.86,29060.0,86.8405,86.8594,86.6611,86.7461,29060.0
2021-02-05 13:20:00,91.87,91.92,91.76,91.79,29195.0,86.7555,86.8027,86.6516,86.68,29195.0
2021-02-05 13:30:00,91.79,91.79,91.52,91.56,25791.0,86.68,86.68,86.425,86.4628,25791.0
2021-02-05 13:40:00,91.55,91.68,91.54,91.59,15279.0,86.4533,86.5761,86.4439,86.4911,15279.0
2021-02-05 13:50:00,91.59,91.66,91.47,91.54,44598.0,86.4911,86.5572,86.3778,86.4439,44598.0
2021-02-05 14:00:00,91.54,91.63,91.49,91.49,28979.0,86.4439,86.5289,86.3967,86.3967,28979.0
2021-02-05 14:10:00,91.5,91.57,91.46,91.46,15249.0,86.4061,86.4722,86.3683,86.3683,15249.0
2021-02-05 14:20:00,91.46,91.56,91.43,91.45,19833.0,86.3683,86.4628,86.34,86.3589,19833.0
2021-02-05 14:30:00,91.42,91.42,91.25,91.3,45157.0,86.3306,86.3306,86.17,86.2172,45157.0
2021-02-05 14:40:00,91.3,91.34,91.19,91.25,55218.0,86.2172,86.255,86.1134,86.17,55218.0
2021-02-05 14:50:00,91.25,91.44,91.21,91.31,41367.0,86.17,86.3494,86.1323,86.2267,41367.0
2021-02-05 15:00:00,91.29,91.3,91.2,91.23,29845.0,86.2078,86.2172,86.1228,86.1511,29845.0
2021-02-05 15:10:00,91.21,91.28,91.16,91.22,61372.0,86.1323,86.1984,86.085,86.1417,61372.0
2021-02-05 15:20:00,91.22,91.28,91.06,91.07,43192.0,86.1417,86.1984,85.9906,86.0,43192.0
2021-02-05 15:30:00,91.08,91.19,91.04,91.06,52951.0,86.0095,86.1134,85.9717,85.9906,52951.0
2021-02-05 15:40:00,91.06,91.07,90.96,90.97,107222.0,85.9906,86.0,85.8962,85.9056,107222.0
2021-02-05 15:50:00,90.96,91.08,90.89,90.92,209539.0,85.8962,86.0095,85.8301,85.8584,209539.0
2021-02-08 09:30:00,91.0,91.42,90.79,91.11,29648.0,85.9339,86.3306,85.7356,86.0378,29648.0
2021-02-08 09:40:00,91.15,91.26,90.99,91.13,11110.0,86.0756,86.1795,85.9245,86.0567,11110.0
2021-02-08 09:50:00,91.14,91.14,90.86,90.87,15878.0,86.0661,86.0661,85.8017,85.8112,15878.0
2021-02-08 10:00:00,90.89,90.98,90.7,90.75,26632.0,85.8301,85.9151,85.6506,85.6979,26632.0
2021-02-08 10:10:00,90.72,90.92,90.6,90.86,23383.0,85.6695,85.8584,85.5562,85.8017,23383.0
2021-02-08 10:20:00,90.89,91.01,90.79,90.91,24724.0,85.8301,85.9434,85.7356,85.849,24724.0
2021-02-08 10:30:00,90.91,91.05,90.9,90.97,17025.0,85.849,85.9812,85.8395,85.9056,17025.0
2021-02-08 10:40:00,90.96,90.96,90.83,90.87,16354.0,85.8962,85.8962,85.7734,85.8112,16354.0
2021-02-08 10:50:00,90.85,90.9,90.66,90.71,19187.0,85.7923,85.8395,85.6129,85.6601,19187.0
2021-02-08 11:00:00,90.71,90.76,90.59,90.61,14219.0,85.6601,85.7073,85.5468,85.5657,14219.0
2021-02-08 11:10:00,90.6,90.98,90.54,90.98,11289.0,85.5562,85.9151,85.4996,85.9151,11289.0
2021-02-08 11:20:00,90.95,91.42,90.93,91.38,17506.0,85.8867,86.3306,85.8678,86.2928,17506.0
2021-02-08 11:30:00,91.37,91.49,91.3,91.35,20780.0,86.2833,86.3967,86.2172,86.2645,20780.0
2021-02-08 11:40:00,91.36,91.49,91.25,91.39,39618.0,86.2739,86.3967,86.17,86.3022,39618.0
2021-02-08 11:50:00,91.39,91.43,91.23,91.31,39823.0,86.3022,86.34,86.1511,86.2267,39823.0
2021-02-08 12:00:00,91.3,91.3,91.14,91.15,20668.0,86.2172,86.2172,86.0661,86.0756,20668.0
2021-02-08 12:10:00,91.19,91.26,91.17,91.23,6393.0,86.1134,86.1795,86.0945,86.1511,6393.0
2021-02-08 12:20:00,91.23,91.28,91.16,91.24,13263.0,86.1511,86.1984,86.085,86.1606,13263.0
2021-02-08 12:30:00,91.22,91.24,90.99,91.01,10994.0,86.1417,86.1606,85.9245,85.9434,10994.0
2021-02-08 12:40:00,91.01,91.1,90.99,91.05,5796.0,85.9434,86.0284,85.9245,85.9812,5796.0
2021-02-08 12:50:00,91.04,91.09,90.98,91.01,8412.0,85.9717,86.0189,85.9151,85.9434,8412.0
2021-02-08 13:00:00,90.99,90.99,90.88,90.92,7938.0,85.9245,85.9245,85.8206,85.8584,7938.0
2021-02-08 13:10:00,90.91,91.03,90.85,91.01,7841.0,85.849,85.9623,85.7923,85.9434,7841.0
2021-02-08 13:20:00,91.04,91.12,91.04,91.04,12909.0,85.9717,86.0473,85.9717,85.9717,12909.0
2021-02-08 13:30:00,91.05,91.15,91.04,91.14,8147.0,85.9812,86.0756,85.9717,86.0661,8147.0
2021-02-08 13:40:00,91.13,91.23,91.11,91.19,8076.0,86.0567,86.1511,86.0378,86.1134,8076.0
2021-02-08 13:50:00,91.2,91.23,91.07,91.18,9221.0,86.1228,86.1511,86.0,86.1039,9221.0
2021-02-08 14:00:00,91.19,91.3,91.17,91.27,10147.0,86.1134,86.2172,86.0945,86.1889,10147.0
2021-02-08 14:10:00,91.27,91.28,91.15,91.18,15381.0,86.1889,86.1984,86.0756,86.1039,15381.0
2021-02-08 14:20:00,91.18,91.29,91.16,91.23,28488.0,86.1039,86.2078,86.085,86.1511,28488.0
2021-02-08 14:30:00,91.23,91.27,91.18,91.2,14425.0,86.1511,86.1889,86.1039,86.1228,14425.0
2021-02-08 14:40:00,91.21,91.28,91.18,91.26,13884.0,86.1323,86.1984,86.1039,86.1795,13884.0
2021-02-08 14:50:00,91.25,91.27,91.21,91.22,14736.0,86.17,86.1889,86.1323,86.1417,14736.0
2021-02-08 15:00:00,91.23,91.27,91.21,91.27,10910.0,86.1511,86.1889,86.1323,86.1889,10910.0
2021-02-08 15:10:00,91.27,91.3,91.14,91.2,15085.0,86.1889,86.2172,86.0661,86.1228,15085.0
2021-02-08 15:20:00,91.2,91.38,91.2,91.3,34918.0,86.1228,86.2928,86.1228,86.2172,34918.0
2021-02-08 15:30:00,91.31,91.4,91.25,91.39,36058.0,86.2267,86.3117,86.17,86.3022,36058.0
2021-02-08 15:40:00,91.38,91.58,91.35,91.57,43812.0,86.2928,86.4817,86.2645,86.4722,43812.0
2021-02-08 15:50:00,91.58,91.88,91.57,91.78,231004.0,86.4817,86.765,86.4722,86.6705,231004.0
2021-02-09 09:30:00,92.02,92.02,91.78,92.01,16578.0,86.8972,86.8972,86.6705,86.8877,16578.0
2021-02-09 09:40:00,92.0,92.01,91.27,91.32,8485.0,86.8783,86.8877,86.1889,86.2361,8485.0
2021-02-09 09:50:00,91.27,91.33,91.02,91.15,16820.0,86.1889,86.2456,85.9528,86.0756,16820.0
2021-02-09 10:00:00,91.18,91.33,91.12,91.28,9571.0,86.1039,86.2456,86.0473,86.1984,9571.0
2021-02-09 10:10:00,91.33,91.57,91.32,91.47,12633.0,86.2456,86.4722,86.2361,86.3778,12633.0
2021-02-09 10:20:00,91.47,91.65,91.42,91.65,20857.0,86.3778,86.5478,86.3306,86.5478,20857.0
2021-02-09 10:30:00,91.64,91.72,91.52,91.63,22299.0,86.5383,86.6139,86.425,86.5289,22299.0
2021-02-09 10:40:00,91.65,91.79,91.55,91.62,18139.0,86.5478,86.68,86.4533,86.5194,18139.0
2021-02-09 10:50:00,91.64,91.83,91.59,91.76,17612.0,86.5383,86.7177,86.4911,86.6516,17612.0
2021-02-09 11:00:00,91.73,91.84,91.7,91.77,13771.0,86.6233,86.7272,86.595,86.6611,13771.0
2021-02-09 11:10:00,91.76,91.87,91.7,91.84,15129.0,86.6516,86.7555,86.595,86.7272,15129.0
2021-02-09 11:20:00,91.86,91.93,91.83,91.83,9946.0,86.7461,86.8122,86.7177,86.7177,9946.0
2021-02-09 11:30:00,91.83,91.91,91.78,91.9,8199.0,86.7177,86.7933,86.6705,86.7838,8199.0
2021-02-09 11:40:00,91.91,92.0,91.88,91.95,6796.0,86.7933,86.8783,86.765,86.8311,6796.0
2021-02-09 11:50:00,91.96,91.96,91.86,91.87,8898.0,86.8405,86.8405,86.7461,86.7555,8898.0
2021-02-09 12:00:00,91.87,92.08,91.87,92.01,12002.0,86.7555,86.9538,86.7555,86.8877,12002.0
2021-02-09 12:10:00,92.03,92.11,92.0,92.0,6558.0,86.9066,86.9821,86.8783,86.8783,6558.0
2021-02-09 12:20:00,91.94,91.98,91.94,91.98,5128.0,86.8216,86.8594,86.8216,86.8594,5128.0
2021-02-09 12:30:00,92.0,92.01,91.93,91.98,9296.0,86.8783,86.8877,86.8122,86.8594,9296.0
2021-02-09 12:40:00,91.95,91.97,91.9,91.92,12493.0,86.8311,86.8499,86.7838,86.8027,12493.0
2021-02-09 12:50:00,91.93,91.99,91.86,91.91,13116.0,86.8122,86.8688,86.7461,86.7933,13116.0
2021-02-09 13:00:00,91.91,91.92,91.73,91.74,9258.0,86.7933,86.8027,86.6233,86.6327,9258.0
2021-02-09 13:10:00,91.76,91.8,91.72,91.77,7253.0,86.6516,86.6894,86.6139,86.6611,7253.0
2021-02-09 13:20:00,91.75,91.75,91.68,91.69,15520.0,86.6422,86.6422,86.5761,86.5855,15520.0
2021-02-09 13:30:00,91.69,91.79,91.67,91.79,11749.0,86.5855,86.68,86.5666,86.68,11749.0
2021-02-09 13:40:00,91.79,91.88,91.78,91.81,11620.0,86.68,86.765,86.6705,86.6989,11620.0
2021-02-09 13:50:00,91.83,91.86,91.79,91.83,7034.0,86.7177,86.7461,86.68,86.7177,7034.0
2021-02-09 14:00:00,91.83,91.84,91.67,91.7,8425.0,86.7177,86.7272,86.5666,86.595,8425.0
2021-02-09 14:10:00,91.7,91.72,91.64,91.67,7822.0,86.595,86.6139,86.5383,86.5666,7822.0
2021-02-09 14:20:00,91.67,91.68,91.61,91.66,6444.0,86.5666,86.5761,86.51,86.5572,6444.0
2021-02-09 14:30:00,91.62,91.69,91.6,91.62,11264.0,86.5194,86.5855,86.5005,86.5194,11264.0
2021-02-09 14:40:00,91.61,91.61,91.53,91.59,5993.0,86.51,86.51,86.4344,86.4911,5993.0
2021-02-09 14:50:00,91.59,91.71,91.58,91.63,12312.0,86.4911,86.6044,86.4817,86.5289,12312.0
2021-02-09 15:00:00,91.65,91.7,91.64,91.7,9153.0,86.5478,86.595,86.5383,86.595,9153.0
2021-02-09 15:10:00,91.68,91.85,91.68,91.81,14861.0,86.5761,86.7366,86.5761,86.6989,14861.0
2021-02-09 15:20:00,91.83,91.83,91.66,91.69,44331.0,86.7177,86.7177,86.5572,86.5855,44331.0
2021-02-09 15:30:00,91.68,91.75,91.67,91.67,27798.0,86.5761,86.6422,86.5666,86.5666,27798.0
2021-02-09 15:40:00,91.66,91.66,91.53,91.57,25943.0,86.5572,86.5572,86.4344,86.4722,25943.0
2021-02-09 15:50:00,91.57,91.58,91.38,91.54,110594.0,86.4722,86.4817,86.2928,86.4439,110594.0
2021-02-10 09:30:00,91.98,92.04,91.64,91.68,16188.0,86.8594,86.916,86.5383,86.5761,16188.0
2021-02-10 09:40:00,91.72,91.73,91.31,91.47,7900.0,86.6139,86.6233,86.2267,86.3778,7900.0
2021-02-10 09:50:00,91.47,91.47,91.25,91.28,6706.0,86.3778,86.3778,86.17,86.1984,6706.0
2021-02-10 10:00:00,91.37,91.37,91.13,91.31,10290.0,86.2833,86.2833,86.0567,86.2267,10290.0
2021-02-10 10:10:00,91.31,91.51,91.31,91.37,7777.0,86.2267,86.4156,86.2267,86.2833,7777.0
2021-02-10 10:20:00,91.35,91.62,91.35,91.35,13814.0,86.2645,86.5194,86.2645,86.2645,13814.0
2021-02-10 10:30:00,91.32,91.34,91.02,91.06,7493.0,86.2361,86.255,85.9528,85.9906,7493.0
2021-02-10 10:40:00,91.04,91.28,91.01,91.28,5413.0,85.9717,86.1984,85.9434,86.1984,5413.0
2021-02-10 10:50:00,91.32,91.32,91.08,91.15,10302.0,86.2361,86.2361,86.0095,86.0756,10302.0
2021-02-10 11:00:00,91.15,91.26,90.97,91.11,12973.0,86.0756,86.1795,85.9056,86.0378,12973.0
2021-02-10 11:10:00,91.13,91.17,90.97,91.01,10523.0,86.0567,86.0945,85.9056,85.9434,10523.0
2021-02-10 11:20:00,91.0,91.13,90.96,90.97,6946.0,85.9339,86.0567,85.8962,85.9056,6946.0
2021-02-10 11:30:00,90.99,91.0,90.81,90.86,7274.0,85.9245,85.9339,85.7545,85.8017,7274.0
2021-02-10 11:40:00,90.83,90.83,90.68,90.83,6487.0,85.7734,85.7734,85.6318,85.7734,6487.0
2021-02-10 11:50:00,90.77,90.8,90.68,90.68,7146.0,85.7167,85.7451,85.6318,85.6318,7146.0
2021-02-10 12:00:00,90.63,90.64,90.44,90.53,9973.0,85.5845,85.594,85.4051,85.4901,9973.0
2021-02-10 12:10:00,90.52,90.58,90.46,90.46,3203.0,85.4807,85.5373,85.424,85.424,3203.0
2021-02-10 12:20:00,90.49,90.5,90.37,90.44,5367.0,85.4523,85.4618,85.339,85.4051,5367.0
2021-02-10 12:30:00,90.4,90.43,90.28,90.32,8546.0,85.3673,85.3957,85.254,85.2918,8546.0
2021-02-10 12:40:00,90.32,90.4,90.2,90.32,10305.0,85.2918,85.3673,85.1785,85.2918,10305.0
2021-02-10 12:50:00,90.34,90.39,90.26,90.26,7433.0,85.3107,85.3579,85.2351,85.2351,7433.0
2021-02-10 13:00:00,90.23,90.34,90.21,90.34,8164.0,85.2068,85.3107,85.1879,85.3107,8164.0
2021-02-10 13:10:00,90.38,90.49,90.34,90.48,5872.0,85.3485,85.4523,85.3107,85.4429,5872.0
2021-02-10 13:20:00,90.49,90.62,90.49,90.62,6773.0,85.4523,85.5751,85.4523,85.5751,6773.0
2021-02-10 13:30:00,90.64,90.73,90.62,90.62,6084.0,85.594,85.679,85.5751,85.5751,6084.0
2021-02-10 13:40:00,90.63,90.66,90.59,90.59,5232.0,85.5845,85.6129,85.5468,85.5468,5232.0
2021-02-10 13:50:00,90.55,90.62,90.54,90.55,5974.0,85.509,85.5751,85.4996,85.509,5974.0
2021-02-10 14:00:00,90.57,90.66,90.51,90.57,11461.0,85.5279,85.6129,85.4712,85.5279,11461.0
2021-02-10 14:10:00,90.58,90.58,90.36,90.36,29966.0,85.5373,85.5373,85.3296,85.3296,29966.0
2021-02-10 14:20:00,90.36,90.51,90.3,90.46,33637.0,85.3296,85.4712,85.2729,85.424,33637.0
2021-02-10 14:30:00,90.45,90.51,90.4,90.41,53449.0,85.4146,85.4712,85.3673,85.3768,53449.0
2021-02-10 14:40:00,90.42,90.54,90.37,90.5,35564.0,85.3862,85.4996,85.339,85.4618,35564.0
2021-02-10 14:50:00,90.5,90.53,90.37,90.46,30828.0,85.4618,85.4901,85.339,85.424,30828.0
2021-02-10 15:00:00,90.52,90.54,90.34,90.34,30984.0,85.4807,85.4996,85.3107,85.3107,30984.0
2021-02-10 15:10:00,90.34,90.49,90.33,90.46,20308.0,85.3107,85.4523,85.3012,85.424,20308.0
2021-02-10 15:20:00,90.46,90.5,90.37,90.46,32068.0,85.424,85.4618,85.339,85.424,32068.0
2021-02-10 15:30:00,90.45,90.52,90.4,90.41,37724.0,85.4146,85.4807,85.3673,85.3768,37724.0
2021-02-10 15:40:00,90.42,90.43,90.27,90.3,65651.0,85.3862,85.3957,85.2446,85.2729,65651.0
2021-02-10 15:50:00,90.28,90.54,90.25,90.48,152250.0,85.254,85.4996,85.2257,85.4429,152250.0
2021-02-11 09:30:00,90.7,91.0,90.56,90.82,20732.0,85.6506,85.9339,85.5184,85.764,20732.0
2021-02-11 09:40:00,90.83,90.94,90.72,90.9,9631.0,85.7734,85.8773,85.6695,85.8395,9631.0
2021-02-11 09:50:00,90.91,90.92,90.7,90.72,10420.0,85.849,85.8584,85.6506,85.6695,10420.0
2021-02-11 10:00:00,90.74,90.83,90.64,90.76,11164.0,85.6884,85.7734,85.594,85.7073,11164.0
2021-02-11 10:10:00,90.73,90.8,90.67,90.79,10236.0,85.679,85.7451,85.6223,85.7356,10236.0
2021-02-11 10:20:00,90.8,91.09,90.71,91.06,40096.0,85.7451,86.0189,85.6601,85.9906,40096.0
2021-02-11 10:30:00,91.05,91.11,90.96,91.07,16387.0,85.9812,86.0378,85.8962,86.0,16387.0
2021-02-11 10:40:00,91.09,91.2,91.06,91.06,10567.0,86.0189,86.1228,85.9906,85.9906,10567.0
2021-02-11 10:50:00,91.04,91.22,90.85,90.86,19135.0,85.9717,86.1417,85.7923,85.8017,19135.0
2021-02-11 11:00:00,90.9,91.01,90.86,90.94,18874.0,85.8395,85.9434,85.8017,85.8773,18874.0
2021-02-11 11:10:00,90.97,91.04,90.87,90.93,22029.0,85.9056,85.9717,85.8112,85.8678,22029.0
2021-02-11 11:20:00,90.93,91.08,90.93,91.01,15949.0,85.8678,86.0095,85.8678,85.9434,15949.0
2021-02-11 11:30:00,91.0,91.13,90.99,91.1,18550.0,85.9339,86.0567,85.9245,86.0284,18550.0
2021-02-11 11:40:00,91.09,91.13,91.03,91.08,5562.0,86.0189,86.0567,85.9623,86.0095,5562.0
2021-02-11 11:50:00,91.1,91.11,90.91,91.03,13149.0,86.0284,86.0378,85.849,85.9623,13149.0
2021-02-11 12:00:00,91.05,91.1,91.03,91.1,8739.0,85.9812,86.0284,85.9623,86.0284,8739.0
2021-02-11 12:10:00,91.06,91.06,90.91,90.91,8423.0,85.9906,85.9906,85.849,85.849,8423.0
2021-02-11 12:20:00,90.91,91.03,90.86,91.0,14075.0,85.849,85.9623,85.8017,85.9339,14075.0
2021-02-11 12:30:00,91.0,91.03,90.91,91.0,16738.0,85.9339,85.9623,85.849,85.9339,16738.0
2021-02-11 12:40:00,90.97,91.01,90.79,90.97,30458.0,85.9056,85.9434,85.7356,85.9056,30458.0
2021-02-11 12:50:00,90.98,91.18,90.98,91.16,9789.0,85.9151,86.1039,85.9151,86.085,9789.0
2021-02-11 13:00:00,91.13,91.19,91.04,91.06,14262.0,86.0567,86.1134,85.9717,85.9906,14262.0
2021-02-11 13:10:00,91.06,91.18,91.03,91.11,6983.0,85.9906,86.1039,85.9623,86.0378,6983.0
2021-02-11 13:20:00,91.14,91.18,91.1,91.11,10246.0,86.0661,86.1039,86.0284,86.0378,10246.0
2021-02-11 13:30:00,91.1,91.13,90.99,91.13,12287.0,86.0284,86.0567,85.9245,86.0567,12287.0
2021-02-11 13:40:00,91.14,91.14,90.97,90.99,15107.0,86.0661,86.0661,85.9056,85.9245,15107.0
2021-02-11 13:50:00,91.01,91.02,90.93,90.94,11773.0,85.9434,85.9528,85.8678,85.8773,11773.0
2021-02-11 14:00:00,90.93,91.0,90.92,90.98,31394.0,85.8678,85.9339,85.8584,85.9151,31394.0
2021-02-11 14:10:00,90.95,91.02,90.93,91.0,17183.0,85.8867,85.9528,85.8678,85.9339,17183.0
2021-02-11 14:20:00,91.0,91.03,90.94,91.02,33274.0,85.9339,85.9623,85.8773,85.9528,33274.0
2021-02-11 14:30:00,91.0,91.03,90.94,90.99,23806.0,85.9339,85.9623,85.8773,85.9245,23806.0
2021-02-11 14:40:00,90.99,91.07,90.97,91.02,8911.0,85.9245,86.0,85.9056,85.9528,8911.0
2021-02-11 14:50:00,91.04,91.04,90.96,91.03,23033.0,85.9717,85.9717,85.8962,85.9623,23033.0
2021-02-11 15:00:00,91.03,91.11,90.96,91.11,9800.0,85.9623,86.0378,85.8962,86.0378,9800.0
2021-02-11 15:10:00,91.12,91.14,90.94,90.98,72971.0,86.0473,86.0661,85.8773,85.9151,72971.0
2021-02-11 15:20:00,90.98,91.21,90.98,91.13,28889.0,85.9151,86.1323,85.9151,86.0567,28889.0
2021-02-11 15:30:00,91.15,91.16,90.98,91.01,20682.0,86.0756,86.085,85.9151,85.9434,20682.0
2021-02-11 15:40:00,91.0,91.17,91.0,91.11,37408.0,85.9339,86.0945,85.9339,86.0378,37408.0
2021-02-11 15:50:00,91.11,91.32,91.07,91.28,103470.0,86.0378,86.2361,86.0,86.1984,103470.0
2021-02-12 09:30:00,91.26,91.26,90.88,91.18,20998.0,86.1795,86.1795,85.8206,86.1039,20998.0
2021-02-12 09:40:00,91.16,91.32,91.09,91.22,8169.0,86.085,86.2361,86.0189,86.1417,8169.0
2021-02-12 09:50:00,91.18,91.31,91.09,91.09,4499.0,86.1039,86.2267,86.0189,86.0189,4499.0
2021-02-12 10:00:00,91.15,91.28,90.99,91.28,8985.0,86.0756,86.1984,85.9245,86.1984,8985.0
2021-02-12 10:10:00,91.35,91.4,91.18,91.31,7118.0,86.2645,86.3117,86.1039,86.2267,7118.0
2021-02-12 10:20:00,91.34,91.35,91.12,91.12,20213.0,86.255,86.2645,86.0473,86.0473,20213.0
2021-02-12 10:30:00,91.16,91.22,91.04,91.22,7112.0,86.085,86.1417,85.9717,86.1417,7112.0
2021-02-12 10:40:00,91.22,91.35,91.18,91.24,5711.0,86.1417,86.2645,86.1039,86.1606,5711.0
2021-02-12 10:50:00,91.26,91.27,91.17,91.17,8429.0,86.1795,86.1889,86.0945,86.0945,8429.0
2021-02-12 11:00:00,91.17,91.18,91.03,91.09,12567.0,86.0945,86.1039,85.9623,86.0189,12567.0
2021-02-12 11:10:00,91.1,91.15,91.05,91.08,10873.0,86.0284,86.0756,85.9812,86.0095,10873.0
2021-02-12 11:20:00,91.08,91.18,91.07,91.15,10599.0,86.0095,86.1039,86.0,86.0756,10599.0
2021-02-12 11:30:00,91.16,91.25,91.14,91.2,29054.0,86.085,86.17,86.0661,86.1228,29054.0
2021-02-12 11:40:00,91.23,91.56,91.19,91.56,45344.0,86.1511,86.4628,86.1134,86.4628,45344.0
2021-02-12 11:50:00,91.53,91.6,91.46,91.51,11858.0,86.4344,86.5005,86.3683,86.4156,11858.0
2021-02-12 12:00:00,91.48,91.61,91.45,91.48,9694.0,86.3872,86.51,86.3589,86.3872,9694.0
2021-02-12 12:10:00,91.44,91.51,91.42,91.47,4643.0,86.3494,86.4156,86.3306,86.3778,4643.0
2021-02-12 12:20:00,91.45,91.49,91.41,91.43,8524.0,86.3589,86.3967,86.3211,86.34,8524.0
2021-02-12 12:30:00,91.43,91.43,91.34,91.34,5722.0,86.34,86.34,86.255,86.255,5722.0
2021-02-12 12:40:00,91.34,91.35,91.28,91.33,9891.0,86.255,86.2645,86.1984,86.2456,9891.0
2021-02-12 12:50:00,91.31,91.34,91.16,91.16,5550.0,86.2267,86.255,86.085,86.085,5550.0
2021-02-12 13:00:00,91.18,91.23,91.14,91.18,7305.0,86.1039,86.1511,86.0661,86.1039,7305.0
2021-02-12 13:10:00,91.19,91.25,91.09,91.09,12012.0,86.1134,86.17,86.0189,86.0189,12012.0
2021-02-12 13:20:00,91.15,91.29,91.14,91.2,12692.0,86.0756,86.2078,86.0661,86.1228,12692.0
2021-02-12 13:30:00,91.2,91.31,91.2,91.28,7326.0,86.1228,86.2267,86.1228,86.1984,7326.0
2021-02-12 13:40:00,91.27,91.27,91.09,91.12,23613.0,86.1889,86.1889,86.0189,86.0473,23613.0
2021-02-12 13:50:00,91.12,91.13,91.03,91.08,6436.0,86.0473,86.0567,85.9623,86.0095,6436.0
2021-02-12 14:00:00,91.1,91.12,91.05,91.12,5100.0,86.0284,86.0473,85.9812,86.0473,5100.0
2021-02-12 14:10:00,91.11,91.13,91.04,91.12,13628.0,86.0378,86.0567,85.9717,86.0473,13628.0
2021-02-12 14:20:00,91.11,91.15,91.07,91.14,8448.0,86.0378,86.0756,86.0,86.0661,8448.0
2021-02-12 14:30:00,91.12,91.12,91.05,91.07,5979.0,86.0473,86.0473,85.9812,86.0,5979.0
2021-02-12 14:40:00,91.06,91.08,91.02,91.07,9796.0,85.9906,86.0095,85.9528,86.0,9796.0
2021-02-12 14:50:00,91.08,91.09,91.04,91.04,8488.0,86.0095,86.0189,85.9717,85.9717,8488.0
2021-02-12 15:00:00,91.04,91.1,91.03,91.09,12805.0,85.9717,86.0284,85.9623,86.0189,12805.0
2021-02-12 15:10:00,91.1,91.16,91.09,91.12,15215.0,86.0284,86.085,86.0189,86.0473,15215.0
2021-02-12 15:20:00,91.13,91.18,91.02,91.05,34862.0,86.0567,86.1039,85.9528,85.9812,34862.0
2021-02-12 15:30:00,91.04,91.12,91.03,91.12,23992.0,85.9717,86.0473,85.9623,86.0473,23992.0
2021-02-12 15:40:00,91.1,91.19,91.09,91.18,23684.0,86.0284,86.1134,86.0189,86.1039,23684.0
2021-02-12 15:50:00,91.19,91.35,91.19,91.25,71121.0,86.1134,86.2645,86.1134,86.17,71121.0
2021-02-16 09:30:00,90.33,90.91,90.1,90.7,80646.0,85.3012,85.849,85.084,85.6506,80646.0
2021-02-16 09:40:00,90.66,90.81,90.54,90.7,22137.0,85.6129,85.7545,85.4996,85.6506,22137.0
2021-02-16 09:50:00,90.62,90.64,90.33,90.41,25759.0,85.5751,85.594,85.3012,85.3768,25759.0
2021-02-16 10:00:00,90.35,90.44,90.18,90.3,22567.0,85.3201,85.4051,85.1596,85.2729,22567.0
2021-02-16 10:10:00,90.31,90.34,90.19,90.34,15226.0,85.2824,85.3107,85.169,85.3107,15226.0
2021-02-16 10:20:00,90.33,90.46,90.22,90.45,8907.0,85.3012,85.424,85.1974,85.4146,8907.0
2021-02-16 10:30:00,90.47,90.63,90.45,90.6,16571.0,85.4334,85.5845,85.4146,85.5562,16571.0
2021-02-16 10:40:00,90.56,90.57,90.22,90.28,13600.0,85.5184,85.5279,85.1974,85.254,13600.0
2021-02-16 10:50:00,90.3,90.5,90.17,90.46,10457.0,85.2729,85.4618,85.1502,85.424,10457.0
2021-02-16 11:00:00,90.45,90.49,90.29,90.31,6559.0,85.4146,85.4523,85.2635,85.2824,6559.0
2021-02-16 11:10:00,90.31,90.5,90.31,90.5,7747.0,85.2824,85.4618,85.2824,85.4618,7747.0
2021-02-16 11:20:00,90.49,90.5,90.36,90.45,9564.0,85.4523,85.4618,85.3296,85.4146,9564.0
2021-02-16 11:30:00,90.47,90.7,90.36,90.66,19216.0,85.4334,85.6506,85.3296,85.6129,19216.0
2021-02-16 11:40:00,90.65,90.67,90.57,90.58,6222.0,85.6034,85.6223,85.5279,85.5373,6222.0
2021-02-16 11:50:00,90.58,90.8,90.52,90.77,7959.0,85.5373,85.7451,85.4807,85.7167,7959.0
2021-02-16 12:00:00,90.75,90.88,90.7,90.75,12363.0,85.6979,85.8206,85.6506,85.6979,12363.0
2021-02-16 12:10:00,90.77,90.92,90.75,90.91,5302.0,85.7167,85.8584,85.6979,85.849,5302.0
2021-02-16 12:20:00,90.91,91.0,90.86,90.99,7214.0,85.849,85.9339,85.8017,85.9245,7214.0
2021-02-16 12:30:00,90.98,91.09,90.96,90.99,18397.0,85.9151,86.0189,85.8962,85.9245,18397.0
2021-02-16 12:40:00,91.0,91.04,90.96,90.98,10338.0,85.9339,85.9717,85.8962,85.9151,10338.0
2021-02-16 12:50:00,90.98,91.09,90.96,90.99,27456.0,85.9151,86.0189,85.8962,85.9245,27456.0
2021-02-16 13:00:00,91.01,91.01,90.91,90.93,11356.0,85.9434,85.9434,85.849,85.8678,11356.0
2021-02-16 13:10:00,90.91,90.98,90.87,90.95,16242.0,85.849,85.9151,85.8112,85.8867,16242.0
2021-02-16 13:20:00,90.96,91.04,90.89,91.0,10187.0,85.8962,85.9717,85.8301,85.9339,10187.0
2021-02-16 13:30:00,91.01,91.09,90.99,91.03,11852.0,85.9434,86.0189,85.9245,85.9623,11852.0
2021-02-16 13:40:00,91.03,91.03,90.96,90.99,15572.0,85.9623,85.9623,85.8962,85.9245,15572.0
2021-02-16 13:50:00,91.01,91.01,90.7,90.75,36698.0,85.9434,85.9434,85.6506,85.6979,36698.0
2021-02-16 14:00:00,90.73,90.76,90.54,90.58,19512.0,85.679,85.7073,85.4996,85.5373,19512.0
2021-02-16 14:10:00,90.6,90.6,90.48,90.48,6310.0,85.5562,85.5562,85.4429,85.4429,6310.0
2021-02-16 14:20:00,90.5,90.65,90.49,90.65,15044.0,85.4618,85.6034,85.4523,85.6034,15044.0
2021-02-16 14:30:00,90.67,90.7,90.48,90.49,15101.0,85.6223,85.6506,85.4429,85.4523,15101.0
2021-02-16 14:40:00,90.5,90.59,90.49,90.54,24973.0,85.4618,85.5468,85.4523,85.4996,24973.0
2021-02-16 14:50:00,90.55,90.62,90.46,90.6,11052.0,85.509,85.5751,85.424,85.5562,11052.0
2021-02-16 15:00:00,90.56,90.6,90.49,90.58,12146.0,85.5184,85.5562,85.4523,85.5373,12146.0
2021-02-16 15:10:00,90.59,90.68,90.51,90.6,22072.0,85.5468,85.6318,85.4712,85.5562,22072.0
2021-02-16 15:20:00,90.6,90.67,90.57,90.61,14479.0,85.5562,85.6223,85.5279,85.5657,14479.0
2021-02-16 15:30:00,90.6,90.64,90.53,90.53,21026.0,85.5562,85.594,85.4901,85.4901,21026.0
2021-02-16 15:40:00,90.53,90.58,90.48,90.53,29960.0,85.4901,85.5373,85.4429,85.4901,29960.0
2021-02-16 15:50:00,90.53,90.53,90.19,90.38,95887.0,85.4901,85.4901,85.169,85.3485,95887.0
2021-02-17 09:30:00,90.0,90.11,89.58,89.66,53015.0,84.9896,85.0935,84.593,84.6685,53015.0
2021-02-17 09:40:00,89.66,89.91,89.56,89.56,18585.0,84.6685,84.9046,84.5741,84.5741,18585.0
2021-02-17 09:50:00,89.57,89.58,89.42,89.46,23569.0,84.5836,84.593,84.4419,84.4797,23569.0
2021-02-17 10:00:00,89.45,89.47,89.23,89.41,28245.0,84.4702,84.4891,84.2625,84.4325,28245.0
2021-02-17 10:10:00,89.41,89.41,89.24,89.3,11783.0,84.4325,84.4325,84.2719,84.3286,11783.0
2021-02-17 10:20:00,89.3,89.41,89.27,89.39,13887.0,84.3286,84.4325,84.3003,84.4136,13887.0
2021-02-17 10:30:00,89.36,89.6,89.28,89.52,69904.0,84.3852,84.6119,84.3097,84.5363,69904.0
2021-02-17 10:40:00,89.48,89.7,89.4,89.68,25357.0,84.4986,84.7063,84.423,84.6874,25357.0
2021-02-17 10:50:00,89.68,89.83,89.67,89.68,12017.0,84.6874,84.8291,84.678,84.6874,12017.0
2021-02-17 11:00:00,89.66,89.9,89.65,89.88,17787.0,84.6685,84.8952,84.6591,84.8763,17787.0
2021-02-17 11:10:00,89.86,89.97,89.83,89.9,14740.0,84.8574,84.9613,84.8291,84.8952,14740.0
2021-02-17 11:20:00,89.9,90.17,89.9,90.13,17848.0,84.8952,85.1502,84.8952,85.1124,17848.0
2021-02-17 11:30:00,90.13,90.21,90.07,90.17,19168.0,85.1124,85.1879,85.0557,85.1502,19168.0
2021-02-17 11:40:00,90.19,90.28,90.11,90.11,9376.0,85.169,85.254,85.0935,85.0935,9376.0
2021-02-17 11:50:00,90.12,90.31,90.11,90.25,59406.0,85.1029,85.2824,85.0935,85.2257,59406.0
2021-02-17 12:00:00,90.25,90.26,89.99,90.0,15515.0,85.2257,85.2351,84.9802,84.9896,15515.0
2021-02-17 12:10:00,89.99,90.08,89.98,90.03,14719.0,84.9802,85.0652,84.9707,85.0179,14719.0
2021-02-17 12:20:00,90.04,90.07,89.95,90.02,10839.0,85.0274,85.0557,84.9424,85.0085,10839.0
2021-02-17 12:30:00,90.01,90.06,89.97,89.97,9601.0,84.9991,85.0463,84.9613,84.9613,9601.0
2021-02-17 12:40:00,89.96,90.09,89.92,90.08,14037.0,84.9518,85.0746,84.9141,85.0652,14037.0
2021-02-17 12:50:00,90.1,90.25,90.08,90.18,21322.0,85.084,85.2257,85.0652,85.1596,21322.0
2021-02-17 13:00:00,90.19,90.19,90.05,90.1,13778.0,85.169,85.169,85.0368,85.084,13778.0
2021-02-17 13:10:00,90.08,90.08,89.99,90.02,8154.0,85.0652,85.0652,84.9802,85.0085,8154.0
2021-02-17 13:20:00,90.04,90.06,90.02,90.05,7975.0,85.0274,85.0463,85.0085,85.0368,7975.0
2021-02-17 13:30:00,90.07,90.12,90.0,90.05,8345.0,85.0557,85.1029,84.9896,85.0368,8345.0
2021-02-17 13:40:00,90.06,90.1,90.01,90.04,6075.0,85.0463,85.084,84.9991,85.0274,6075.0
2021-02-17 13:50:00,90.04,90.17,90.01,90.03,19715.0,85.0274,85.1502,84.9991,85.0179,19715.0
2021-02-17 14:00:00,90.03,90.17,90.02,90.17,13795.0,85.0179,85.1502,85.0085,85.1502,13795.0
2021-02-17 14:10:00,90.13,90.2,90.1,90.13,11256.0,85.1124,85.1785,85.084,85.1124,11256.0
2021-02-17 14:20:00,90.14,90.14,90.01,90.02,9686.0,85.1218,85.1218,84.9991,85.0085,9686.0
2021-02-17 14:30:00,90.0,90.05,89.96,90.01,14207.0,84.9896,85.0368,84.9518,84.9991,14207.0
2021-02-17 14:40:00,90.0,90.07,89.98,90.06,12929.0,84.9896,85.0557,84.9707,85.0463,12929.0
2021-02-17 14:50:00,90.05,90.1,90.03,90.06,13925.0,85.0368,85.084,85.0179,85.0463,13925.0
2021-02-17 15:00:00,90.04,90.12,90.02,90.09,12779.0,85.0274,85.1029,85.0085,85.0746,12779.0
2021-02-17 15:10:00,90.09,90.11,89.95,89.95,24681.0,85.0746,85.0935,84.9424,84.9424,24681.0
2021-02-17 15:20:00,89.95,90.05,89.91,89.91,61380.0,84.9424,85.0368,84.9046,84.9046,61380.0
2021-02-17 15:30:00,89.91,90.07,89.87,90.0,35413.0,84.9046,85.0557,84.8669,84.9896,35413.0
2021-02-17 15:40:00,90.01,90.09,90.0,90.05,37508.0,84.9991,85.0746,84.9896,85.0368,37508.0
2021-02-17 15:50:00,90.04,90.18,89.97,90.11,121260.0,85.0274,85.1596,84.9613,85.0935,121260.0
2021-02-18 09:30:00,90.06,90.52,89.9,90.31,26597.0,85.0463,85.4807,84.8952,85.2824,26597.0
2021-02-18 09:40:00,90.2,90.38,90.13,90.2,14545.0,85.1785,85.3485,85.1124,85.1785,14545.0
2021-02-18 09:50:00,90.15,90.53,89.99,90.53,7600.0,85.1313,85.4901,84.9802,85.4901,7600.0
2021-02-18 10:00:00,90.46,90.51,89.95,90.05,33734.0,85.424,85.4712,84.9424,85.0368,33734.0
2021-02-18 10:10:00,90.09,90.25,90.01,90.15,56565.0,85.0746,85.2257,84.9991,85.1313,56565.0
2021-02-18 10:20:00,90.15,90.17,90.05,90.14,24645.0,85.1313,85.1502,85.0368,85.1218,24645.0
2021-02-18 10:30:00,90.17,90.28,89.95,90.25,48143.0,85.1502,85.254,84.9424,85.2257,48143.0
2021-02-18 10:40:00,90.26,90.43,90.09,90.32,50410.0,85.2351,85.3957,85.0746,85.2918,50410.0
2021-02-18 10:50:00,90.3,90.51,90.25,90.4,38993.0,85.2729,85.4712,85.2257,85.3673,38993.0
2021-02-18 11:00:00,90.4,90.51,90.35,90.48,28196.0,85.3673,85.4712,85.3201,85.4429,28196.0
2021-02-18 11:10:00,90.49,90.73,90.47,90.72,28694.0,85.4523,85.679,85.4334,85.6695,28694.0
2021-02-18 11:20:00,90.7,90.82,90.68,90.7,11693.0,85.6506,85.764,85.6318,85.6506,11693.0
2021-02-18 11:30:00,90.7,90.81,90.66,90.7,32301.0,85.6506,85.7545,85.6129,85.6506,32301.0
2021-02-18 11:40:00,90.67,90.72,90.51,90.58,5335.0,85.6223,85.6695,85.4712,85.5373,5335.0
2021-02-18 11:50:00,90.56,90.63,90.51,90.55,20108.0,85.5184,85.5845,85.4712,85.509,20108.0
2021-02-18 12:00:00,90.53,90.63,90.49,90.61,8573.0,85.4901,85.5845,85.4523,85.5657,8573.0
2021-02-18 12:10:00,90.59,90.71,90.59,90.64,15524.0,85.5468,85.6601,85.5468,85.594,15524.0
2021-02-18 12:20:00,90.65,90.66,90.54,90.64,7962.0,85.6034,85.6129,85.4996,85.594,7962.0
2021-02-18 12:30:00,90.61,90.62,90.5,90.58,3732.0,85.5657,85.5751,85.4618,85.5373,3732.0
2021-02-18 12:40:00,90.62,90.62,90.55,90.57,13745.0,85.5751,85.5751,85.509,85.5279,13745.0
2021-02-18 12:50:00,90.55,90.64,90.53,90.62,4842.0,85.509,85.594,85.4901,85.5751,4842.0
2021-02-18 13:00:00,90.59,90.69,90.56,90.69,6400.0,85.5468,85.6412,85.5184,85.6412,6400.0
2021-02-18 13:10:00,90.7,90.78,90.64,90.78,6230.0,85.6506,85.7262,85.594,85.7262,6230.0
2021-02-18 13:20:00,90.78,90.89,90.68,90.84,11416.0,85.7262,85.8301,85.6318,85.7829,11416.0
2021-02-18 13:30:00,90.85,90.91,90.83,90.88,8499.0,85.7923,85.849,85.7734,85.8206,8499.0
2021-02-18 13:40:00,90.85,90.94,90.83,90.89,8127.0,85.7923,85.8773,85.7734,85.8301,8127.0
2021-02-18 13:50:00,90.94,90.98,90.88,90.91,7157.0,85.8773,85.9151,85.8206,85.849,7157.0
2021-02-18 14:00:00,90.92,91.09,90.89,91.01,11661.0,85.8584,86.0189,85.8301,85.9434,11661.0
2021-02-18 14:10:00,90.99,91.03,90.96,90.99,6979.0,85.9245,85.9623,85.8962,85.9245,6979.0
2021-02-18 14:20:00,90.99,90.99,90.93,90.93,8820.0,85.9245,85.9245,85.8678,85.8678,8820.0
2021-02-18 14:30:00,90.93,90.99,90.9,90.97,6448.0,85.8678,85.9245,85.8395,85.9056,6448.0
2021-02-18 14:40:00,90.97,91.03,90.96,90.97,6950.0,85.9056,85.9623,85.8962,85.9056,6950.0
2021-02-18 14:50:00,90.98,91.07,90.95,91.06,10480.0,85.9151,86.0,85.8867,85.9906,10480.0
2021-02-18 15:00:00,91.03,91.14,91.02,91.14,12287.0,85.9623,86.0661,85.9528,86.0661,12287.0
2021-02-18 15:10:00,91.13,91.38,91.13,91.37,26740.0,86.0567,86.2928,86.0567,86.2833,26740.0
2021-02-18 15:20:00,91.37,91.62,91.35,91.54,52235.0,86.2833,86.5194,86.2645,86.4439,52235.0
2021-02-18 15:30:00,91.54,91.71,91.54,91.61,44494.0,86.4439,86.6044,86.4439,86.51,44494.0
2021-02-18 15:40:00,91.6,91.75,91.6,91.72,55124.0,86.5005,86.6422,86.5005,86.6139,55124.0
2021-02-18 15:50:00,91.73,91.82,91.69,91.72,173203.0,86.6233,86.7083,86.5855,86.6139,173203.0
2021-02-19 09:30:00,91.76,91.87,90.97,91.02,67827.0,86.6516,86.7555,85.9056,85.9528,67827.0
2021-02-19 09:40:00,91.05,91.34,91.0,91.34,22912.0,85.9812,86.255,85.9339,86.255,22912.0
2021-02-19 09:50:00,91.35,91.79,91.34,91.79,31207.0,86.2645,86.68,86.255,86.68,31207.0
2021-02-19 10:00:00,91.8,91.91,91.21,91.22,57424.0,86.6894,86.7933,86.1323,86.1417,57424.0
2021-02-19 10:10:00,91.23,91.28,91.08,91.12,23380.0,86.1511,86.1984,86.0095,86.0473,23380.0
2021-02-19 10:20:00,91.1,91.11,90.92,91.1,17163.0,86.0284,86.0378,85.8584,86.0284,17163.0
2021-02-19 10:30:00,91.14,91.16,90.97,91.02,11378.0,86.0661,86.085,85.9056,85.9528,11378.0
2021-02-19 10:40:00,91.04,91.09,90.9,90.94,12625.0,85.9717,86.0189,85.8395,85.8773,12625.0
2021-02-19 10:50:00,90.95,91.07,90.9,90.9,13705.0,85.8867,86.0,85.8395,85.8395,13705.0
2021-02-19 11:00:00,90.95,91.12,90.82,90.9,48120.0,85.8867,86.0473,85.764,85.8395,48120.0
2021-02-19 11:10:00,90.91,90.99,90.84,90.99,16124.0,85.849,85.9245,85.7829,85.9245,16124.0
2021-02-19 11:20:00,90.99,91.07,90.91,90.96,13448.0,85.9245,86.0,85.849,85.8962,13448.0
2021-02-19 11:30:00,90.98,91.16,90.97,91.02,20642.0,85.9151,86.085,85.9056,85.9528,20642.0
2021-02-19 11:40:00,91.03,91.11,90.97,91.06,11328.0,85.9623,86.0378,85.9056,85.9906,11328.0
2021-02-19 11:50:00,91.07,91.2,91.06,91.14,10523.0,86.0,86.1228,85.9906,86.0661,10523.0
2021-02-19 12:00:00,91.15,91.16,91.01,91.07,8725.0,86.0756,86.085,85.9434,86.0,8725.0
2021-02-19 12:10:00,91.07,91.14,91.03,91.04,9457.0,86.0,86.0661,85.9623,85.9717,9457.0
2021-02-19 12:20:00,91.02,91.06,90.94,91.06,13383.0,85.9528,85.9906,85.8773,85.9906,13383.0
2021-02-19 12:30:00,91.03,91.15,91.0,91.14,8601.0,85.9623,86.0756,85.9339,86.0661,8601.0
2021-02-19 12:40:00,91.14,91.26,91.08,91.18,13444.0,86.0661,86.1795,86.0095,86.1039,13444.0
2021-02-19 12:50:00,91.17,91.29,91.09,91.29,11167.0,86.0945,86.2078,86.0189,86.2078,11167.0
2021-02-19 13:00:00,91.31,91.4,91.3,91.31,10382.0,86.2267,86.3117,86.2172,86.2267,10382.0
2021-02-19 13:10:00,91.31,91.37,91.25,91.27,7612.0,86.2267,86.2833,86.17,86.1889,7612.0
2021-02-19 13:20:00,91.28,91.31,91.22,91.31,7310.0,86.1984,86.2267,86.1417,86.2267,7310.0
2021-02-19 13:30:00,91.3,91.35,91.21,91.25,11483.0,86.2172,86.2645,86.1323,86.17,11483.0
2021-02-19 13:40:00,91.26,91.39,91.25,91.38,13445.0,86.1795,86.3022,86.17,86.2928,13445.0
2021-02-19 13:50:00,91.36,91.38,91.31,91.33,9654.0,86.2739,86.2928,86.2267,86.2456,9654.0
2021-02-19 14:00:00,91.34,91.34,91.1,91.13,51899.0,86.255,86.255,86.0284,86.0567,51899.0
2021-02-19 14:10:00,91.12,91.21,91.1,91.15,13981.0,86.0473,86.1323,86.0284,86.0756,13981.0
2021-02-19 14:20:00,91.15,91.16,90.93,90.94,12549.0,86.0756,86.085,85.8678,85.8773,12549.0
2021-02-19 14:30:00,90.97,91.04,90.93,90.99,14676.0,85.9056,85.9717,85.8678,85.9245,14676.0
2021-02-19 14:40:00,91.01,91.01,90.93,90.94,12354.0,85.9434,85.9434,85.8678,85.8773,12354.0
2021-02-19 14:50:00,90.95,90.95,90.81,90.82,10093.0,85.8867,85.8867,85.7545,85.764,10093.0
2021-02-19 15:00:00,90.82,90.86,90.72,90.77,15217.0,85.764,85.8017,85.6695,85.7167,15217.0
2021-02-19 15:10:00,90.78,90.86,90.78,90.8,16390.0,85.7262,85.8017,85.7262,85.7451,16390.0
2021-02-19 15:20:00,90.8,90.83,90.74,90.81,14931.0,85.7451,85.7734,85.6884,85.7545,14931.0
2021-02-19 15:30:00,90.81,90.85,90.64,90.66,20892.0,85.7545,85.7923,85.594,85.6129,20892.0
2021-02-19 15:40:00,90.66,90.72,90.55,90.66,45586.0,85.6129,85.6695,85.509,85.6129,45586.0
2021-02-19 15:50:00,90.67,90.69,90.51,90.6,93137.0,85.6223,85.6412,85.4712,85.5562,93137.0
2021-02-22 09:30:00,90.24,90.44,89.89,90.2,33211.0,85.2163,85.4051,84.8857,85.1785,33211.0
2021-02-22 09:40:00,90.23,90.23,89.77,89.77,21012.0,85.2068,85.2068,84.7724,84.7724,21012.0
2021-02-22 09:50:00,89.79,89.79,89.41,89.49,20411.0,84.7913,84.7913,84.4325,84.508,20411.0
2021-02-22 10:00:00,89.53,89.56,89.23,89.26,21155.0,84.5458,84.5741,84.2625,84.2908,21155.0
2021-02-22 10:10:00,89.25,89.26,88.93,88.95,61086.0,84.2814,84.2908,83.9792,83.9981,61086.0
2021-02-22 10:20:00,88.95,89.12,88.94,89.0,24194.0,83.9981,84.1586,83.9886,84.0453,24194.0
2021-02-22 10:30:00,89.0,89.28,88.99,89.28,23193.0,84.0453,84.3097,84.0358,84.3097,23193.0
2021-02-22 10:40:00,89.29,89.29,89.15,89.25,20095.0,84.3191,84.3191,84.1869,84.2814,20095.0
2021-02-22 10:50:00,89.23,89.44,89.2,89.44,20262.0,84.2625,84.4608,84.2342,84.4608,20262.0
2021-02-22 11:00:00,89.44,89.44,89.09,89.16,29530.0,84.4608,84.4608,84.1303,84.1964,29530.0
2021-02-22 11:10:00,89.14,89.14,88.9,88.98,24282.0,84.1775,84.1775,83.9509,84.0264,24282.0
2021-02-22 11:20:00,88.98,89.03,88.89,88.96,22311.0,84.0264,84.0736,83.9414,84.0075,22311.0
2021-02-22 11:30:00,88.96,89.1,88.85,89.08,22188.0,84.0075,84.1397,83.9036,84.1208,22188.0
2021-02-22 11:40:00,89.05,89.07,88.87,88.92,14246.0,84.0925,84.1114,83.9225,83.9697,14246.0
2021-02-22 11:50:00,88.91,88.96,88.77,88.96,16963.0,83.9603,84.0075,83.8281,84.0075,16963.0
2021-02-22 12:00:00,88.97,88.99,88.78,88.89,15316.0,84.017,84.0358,83.8375,83.9414,15316.0
2021-02-22 12:10:00,88.9,88.92,88.8,88.82,17982.0,83.9509,83.9697,83.8564,83.8753,17982.0
2021-02-22 12:20:00,88.81,88.86,88.78,88.81,15506.0,83.8659,83.9131,83.8375,83.8659,15506.0
2021-02-22 12:30:00,88.78,89.0,88.77,88.98,16688.0,83.8375,84.0453,83.8281,84.0264,16688.0
2021-02-22 12:40:00,88.98,88.99,88.89,88.91,17273.0,84.0264,84.0358,83.9414,83.9603,17273.0
2021-02-22 12:50:00,88.92,88.94,88.81,88.87,16707.0,83.9697,83.9886,83.8659,83.9225,16707.0
2021-02-22 13:00:00,88.87,88.91,88.83,88.86,21821.0,83.9225,83.9603,83.8847,83.9131,21821.0
2021-02-22 13:10:00,88.85,88.87,88.66,88.81,28640.0,83.9036,83.9225,83.7242,83.8659,28640.0
2021-02-22 13:20:00,88.84,88.88,88.76,88.82,15585.0,83.8942,83.932,83.8186,83.8753,15585.0
2021-02-22 13:30:00,88.86,89.0,88.81,88.98,23775.0,83.9131,84.0453,83.8659,84.0264,23775.0
2021-02-22 13:40:00,88.99,89.09,88.97,89.04,25194.0,84.0358,84.1303,84.017,84.0831,25194.0
2021-02-22 13:50:00,89.04,89.09,88.99,89.05,20792.0,84.0831,84.1303,84.0358,84.0925,20792.0
2021-02-22 14:00:00,89.07,89.07,88.86,88.87,19452.0,84.1114,84.1114,83.9131,83.9225,19452.0
2021-02-22 14:10:00,88.85,88.91,88.8,88.81,15672.0,83.9036,83.9603,83.8564,83.8659,15672.0
2021-02-22 14:20:00,88.82,88.9,88.8,88.88,19222.0,83.8753,83.9509,83.8564,83.932,19222.0
2021-02-22 14:30:00,88.86,89.02,88.86,88.97,20418.0,83.9131,84.0642,83.9131,84.017,20418.0
2021-02-22 14:40:00,88.97,89.01,88.91,88.92,18520.0,84.017,84.0547,83.9603,83.9697,18520.0
2021-02-22 14:50:00,88.94,89.03,88.94,88.97,19474.0,83.9886,84.0736,83.9886,84.017,19474.0
2021-02-22 15:00:00,88.99,89.04,88.97,89.0,31454.0,84.0358,84.0831,84.017,84.0453,31454.0
2021-02-22 15:10:00,89.01,89.19,89.01,89.12,50170.0,84.0547,84.2247,84.0547,84.1586,50170.0
2021-02-22 15:20:00,89.13,89.34,89.12,89.17,83441.0,84.168,84.3664,84.1586,84.2058,83441.0
2021-02-22 15:30:00,89.22,89.34,89.21,89.25,44038.0,84.253,84.3664,84.2436,84.2814,44038.0
2021-02-22 15:40:00,89.26,89.38,89.21,89.37,60407.0,84.2908,84.4041,84.2436,84.3947,60407.0
2021-02-22 15:50:00,89.38,89.39,89.0,89.11,205433.0,84.4041,84.4136,84.0453,84.1492,205433.0
2021-02-23 09:30:00,91.4,91.69,90.0,91.28,107136.0,86.3117,86.5855,84.9896,86.1984,107136.0
2021-02-23 09:40:00,91.22,91.99,91.18,91.35,82975.0,86.1417,86.8688,86.1039,86.2645,82975.0
2021-02-23 09:50:00,91.32,91.58,90.08,90.31,188994.0,86.2361,86.4817,85.0652,85.2824,188994.0
2021-02-23 10:00:00,90.25,90.51,90.0,90.22,83415.0,85.2257,85.4712,84.9896,85.1974,83415.0
2021-02-23 10:10:00,90.21,90.48,89.92,90.01,69761.0,85.1879,85.4429,84.9141,84.9991,69761.0
2021-02-23 10:20:00,90.0,90.11,89.47,89.7,79440.0,84.9896,85.0935,84.4891,84.7063,79440.0
2021-02-23 10:30:00,89.7,89.89,89.38,89.39,92768.0,84.7063,84.8857,84.4041,84.4136,92768.0
2021-02-23 10:40:00,89.38,89.43,88.86,89.35,58851.0,84.4041,84.4513,83.9131,84.3758,58851.0
2021-02-23 10:50:00,89.3,89.65,89.28,89.29,39276.0,84.3286,84.6591,84.3097,84.3191,39276.0
2021-02-23 11:00:00,89.31,89.58,89.28,89.45,32562.0,84.338,84.593,84.3097,84.4702,32562.0
2021-02-23 11:10:00,89.49,89.65,89.37,89.48,28555.0,84.508,84.6591,84.3947,84.4986,28555.0
2021-02-23 11:20:00,89.43,89.54,89.21,89.39,37250.0,84.4513,84.5552,84.2436,84.4136,37250.0
2021-02-23 11:30:00,89.36,89.66,89.33,89.56,29547.0,84.3852,84.6685,84.3569,84.5741,29547.0
2021-02-23 11:40:00,89.57,89.57,89.35,89.5,30214.0,84.5836,84.5836,84.3758,84.5175,30214.0
2021-02-23 11:50:00,89.47,89.52,89.36,89.51,25397.0,84.4891,84.5363,84.3852,84.5269,25397.0
2021-02-23 12:00:00,89.51,89.54,89.15,89.29,49299.0,84.5269,84.5552,84.1869,84.3191,49299.0
2021-02-23 12:10:00,89.32,89.42,89.2,89.24,15794.0,84.3475,84.4419,84.2342,84.2719,15794.0
2021-02-23 12:20:00,89.24,89.35,89.2,89.23,24996.0,84.2719,84.3758,84.2342,84.2625,24996.0
2021-02-23 12:30:00,89.21,89.47,89.13,89.19,26606.0,84.2436,84.4891,84.168,84.2247,26606.0
2021-02-23 12:40:00,89.21,89.26,88.76,88.82,25467.0,84.2436,84.2908,83.8186,83.8753,25467.0
2021-02-23 12:50:00,88.81,88.87,88.65,88.71,15964.0,83.8659,83.9225,83.7148,83.7714,15964.0
2021-02-23 13:00:00,88.68,88.87,88.67,88.77,16084.0,83.7431,83.9225,83.7337,83.8281,16084.0
2021-02-23 13:10:00,88.79,89.08,88.79,89.03,54071.0,83.847,84.1208,83.847,84.0736,54071.0
2021-02-23 13:20:00,89.01,89.14,88.94,88.99,33585.0,84.0547,84.1775,83.9886,84.0358,33585.0
2021-02-23 13:30:00,89.0,89.14,88.99,89.11,23996.0,84.0453,84.1775,84.0358,84.1492,23996.0
2021-02-23 13:40:00,89.13,89.33,89.06,89.2,51340.0,84.168,84.3569,84.1019,84.2342,51340.0
2021-02-23 13:50:00,89.2,89.42,89.1,89.18,31581.0,84.2342,84.4419,84.1397,84.2153,31581.0
2021-02-23 14:00:00,89.2,89.35,89.14,89.31,32715.0,84.2342,84.3758,84.1775,84.338,32715.0
2021-02-23 14:10:00,89.33,89.34,89.17,89.29,24142.0,84.3569,84.3664,84.2058,84.3191,24142.0
2021-02-23 14:20:00,89.3,89.37,89.19,89.31,37094.0,84.3286,84.3947,84.2247,84.338,37094.0
2021-02-23 14:30:00,89.33,89.39,89.16,89.32,37677.0,84.3569,84.4136,84.1964,84.3475,37677.0
2021-02-23 14:40:00,89.34,89.47,89.27,89.4,19830.0,84.3664,84.4891,84.3003,84.423,19830.0
2021-02-23 14:50:00,89.39,89.57,89.35,89.47,32697.0,84.4136,84.5836,84.3758,84.4891,32697.0
2021-02-23 15:00:00,89.47,89.5,89.37,89.45,30976.0,84.4891,84.5175,84.3947,84.4702,30976.0
2021-02-23 15:10:00,89.48,89.61,89.4,89.44,37439.0,84.4986,84.6213,84.423,84.4608,37439.0
2021-02-23 15:20:00,89.45,89.57,89.44,89.51,48456.0,84.4702,84.5836,84.4608,84.5269,48456.0
2021-02-23 15:30:00,89.56,89.77,89.46,89.49,66973.0,84.5741,84.7724,84.4797,84.508,66973.0
2021-02-23 15:40:00,89.49,89.49,89.08,89.19,69833.0,84.508,84.508,84.1208,84.2247,69833.0
2021-02-23 15:50:00,89.2,89.4,88.96,89.0,234610.0,84.2342,84.423,84.0075,84.0453,234610.0
2021-02-24 09:30:00,88.66,89.26,88.66,88.89,31108.0,83.7242,84.2908,83.7242,83.9414,31108.0
2021-02-24 09:40:00,88.88,88.88,88.7,88.77,16208.0,83.932,83.932,83.762,83.8281,16208.0
2021-02-24 09:50:00,88.76,88.88,88.62,88.85,17508.0,83.8186,83.932,83.6864,83.9036,17508.0
2021-02-24 10:00:00,88.84,89.17,88.83,89.04,14446.0,83.8942,84.2058,83.8847,84.0831,14446.0
2021-02-24 10:10:00,89.09,89.11,88.98,89.02,9100.0,84.1303,84.1492,84.0264,84.0642,9100.0
2021-02-24 10:20:00,89.05,89.33,89.03,89.26,10486.0,84.0925,84.3569,84.0736,84.2908,10486.0
2021-02-24 10:30:00,89.29,89.4,89.17,89.18,19190.0,84.3191,84.423,84.2058,84.2153,19190.0
2021-02-24 10:40:00,89.15,89.6,89.14,89.59,13549.0,84.1869,84.6119,84.1775,84.6024,13549.0
2021-02-24 10:50:00,89.57,89.72,89.52,89.64,19775.0,84.5836,84.7252,84.5363,84.6497,19775.0
2021-02-24 11:00:00,89.66,89.77,89.5,89.52,15383.0,84.6685,84.7724,84.5175,84.5363,15383.0
2021-02-24 11:10:00,89.48,89.69,89.42,89.65,9467.0,84.4986,84.6969,84.4419,84.6591,9467.0
2021-02-24 11:20:00,89.63,89.72,89.51,89.59,20864.0,84.6402,84.7252,84.5269,84.6024,20864.0
2021-02-24 11:30:00,89.56,89.77,89.54,89.71,13729.0,84.5741,84.7724,84.5552,84.7158,13729.0
2021-02-24 11:40:00,89.71,89.74,89.6,89.6,10274.0,84.7158,84.7441,84.6119,84.6119,10274.0
2021-02-24 11:50:00,89.58,89.64,89.54,89.6,7054.0,84.593,84.6497,84.5552,84.6119,7054.0
2021-02-24 12:00:00,89.57,89.58,89.33,89.36,6166.0,84.5836,84.593,84.3569,84.3852,6166.0
2021-02-24 12:10:00,89.37,89.45,89.37,89.39,5418.0,84.3947,84.4702,84.3947,84.4136,5418.0
2021-02-24 12:20:00,89.38,89.47,89.26,89.47,68547.0,84.4041,84.4891,84.2908,84.4891,68547.0
2021-02-24 12:30:00,89.48,89.75,89.44,89.68,6677.0,84.4986,84.7535,84.4608,84.6874,6677.0
2021-02-24 12:40:00,89.67,89.77,89.67,89.72,5108.0,84.678,84.7724,84.678,84.7252,5108.0
2021-02-24 12:50:00,89.72,89.76,89.66,89.74,8408.0,84.7252,84.763,84.6685,84.7441,8408.0
2021-02-24 13:00:00,89.76,89.85,89.75,89.8,11762.0,84.763,84.848,84.7535,84.8007,11762.0
2021-02-24 13:10:00,89.74,89.8,89.71,89.77,18602.0,84.7441,84.8007,84.7158,84.7724,18602.0
2021-02-24 13:20:00,89.73,89.84,89.72,89.79,5965.0,84.7346,84.8385,84.7252,84.7913,5965.0
2021-02-24 13:30:00,89.8,89.88,89.79,89.85,8294.0,84.8007,84.8763,84.7913,84.848,8294.0
2021-02-24 13:40:00,89.84,89.92,89.8,89.8,10825.0,84.8385,84.9141,84.8007,84.8007,10825.0
2021-02-24 13:50:00,89.83,89.88,89.79,89.86,11096.0,84.8291,84.8763,84.7913,84.8574,11096.0
2021-02-24 14:00:00,89.87,89.96,89.85,89.93,11438.0,84.8669,84.9518,84.848,84.9235,11438.0
2021-02-24 14:10:00,89.95,89.96,89.85,89.85,9867.0,84.9424,84.9518,84.848,84.848,9867.0
2021-02-24 14:20:00,89.83,89.85,89.65,89.68,7249.0,84.8291,84.848,84.6591,84.6874,7249.0
2021-02-24 14:30:00,89.69,89.77,89.59,89.59,11225.0,84.6969,84.7724,84.6024,84.6024,11225.0
2021-02-24 14:40:00,89.59,89.64,89.55,89.56,8931.0,84.6024,84.6497,84.5647,84.5741,8931.0
2021-02-24 14:50:00,89.58,89.67,89.52,89.57,19576.0,84.593,84.678,84.5363,84.5836,19576.0
2021-02-24 15:00:00,89.59,89.65,89.53,89.62,12729.0,84.6024,84.6591,84.5458,84.6308,12729.0
2021-02-24 15:10:00,89.62,89.66,89.54,89.61,16393.0,84.6308,84.6685,84.5552,84.6213,16393.0
2021-02-24 15:20:00,89.62,89.7,89.6,89.66,14944.0,84.6308,84.7063,84.6119,84.6685,14944.0
2021-02-24 15:30:00,89.65,89.69,89.56,89.63,38465.0,84.6591,84.6969,84.5741,84.6402,38465.0
2021-02-24 15:40:00,89.63,89.69,89.59,89.68,37134.0,84.6402,84.6969,84.6024,84.6874,37134.0
2021-02-24 15:50:00,89.68,89.85,89.55,89.58,185198.0,84.6874,84.848,84.5647,84.593,185198.0
2021-02-25 09:30:00,89.62,89.93,89.44,89.8,50089.0,84.6308,84.9235,84.4608,84.8007,50089.0
2021-02-25 09:40:00,89.82,90.36,89.72,90.34,12984.0,84.8196,85.3296,84.7252,85.3107,12984.0
2021-02-25 09:50:00,90.41,90.65,90.29,90.56,14156.0,85.3768,85.6034,85.2635,85.5184,14156.0
2021-02-25 10:00:00,90.49,90.6,90.44,90.5,24539.0,85.4523,85.5562,85.4051,85.4618,24539.0
2021-02-25 10:10:00,90.51,90.76,90.5,90.7,17656.0,85.4712,85.7073,85.4618,85.6506,17656.0
2021-02-25 10:20:00,90.65,90.71,90.37,90.43,21246.0,85.6034,85.6601,85.339,85.3957,21246.0
2021-02-25 10:30:00,90.41,90.62,90.39,90.54,55803.0,85.3768,85.5751,85.3579,85.4996,55803.0
2021-02-25 10:40:00,90.54,90.85,90.51,90.73,31070.0,85.4996,85.7923,85.4712,85.679,31070.0
2021-02-25 10:50:00,90.73,90.94,90.69,90.91,30369.0,85.679,85.8773,85.6412,85.849,30369.0
2021-02-25 11:00:00,90.91,91.09,90.86,91.03,48010.0,85.849,86.0189,85.8017,85.9623,48010.0
2021-02-25 11:10:00,91.04,91.12,90.96,91.09,18647.0,85.9717,86.0473,85.8962,86.0189,18647.0
2021-02-25 11:20:00,91.11,91.11,90.95,91.04,45029.0,86.0378,86.0378,85.8867,85.9717,45029.0
2021-02-25 11:30:00,91.04,91.21,90.97,91.08,71870.0,85.9717,86.1323,85.9056,86.0095,71870.0
2021-02-25 11:40:00,91.09,91.28,91.01,91.28,23255.0,86.0189,86.1984,85.9434,86.1984,23255.0
2021-02-25 11:50:00,91.28,91.41,91.2,91.24,36987.0,86.1984,86.3211,86.1228,86.1606,36987.0
2021-02-25 12:00:00,91.21,91.21,90.97,91.18,16053.0,86.1323,86.1323,85.9056,86.1039,16053.0
2021-02-25 12:10:00,91.13,91.28,91.03,91.18,18660.0,86.0567,86.1984,85.9623,86.1039,18660.0
2021-02-25 12:20:00,91.18,91.26,90.98,91.1,39591.0,86.1039,86.1795,85.9151,86.0284,39591.0
2021-02-25 12:30:00,91.11,91.15,90.94,91.06,66106.0,86.0378,86.0756,85.8773,85.9906,66106.0
2021-02-25 12:40:00,91.06,91.26,91.0,91.09,40974.0,85.9906,86.1795,85.9339,86.0189,40974.0
2021-02-25 12:50:00,91.09,91.13,90.93,91.06,58874.0,86.0189,86.0567,85.8678,85.9906,58874.0
2021-02-25 13:00:00,91.09,91.17,90.61,90.8,148533.0,86.0189,86.0945,85.5657,85.7451,148533.0
2021-02-25 13:10:00,90.84,90.84,90.53,90.73,50725.0,85.7829,85.7829,85.4901,85.679,50725.0
2021-02-25 13:20:00,90.73,90.85,90.65,90.76,17867.0,85.679,85.7923,85.6034,85.7073,17867.0
2021-02-25 13:30:00,90.71,90.76,90.6,90.74,38701.0,85.6601,85.7073,85.5562,85.6884,38701.0
2021-02-25 13:40:00,90.73,90.74,90.5,90.5,19443.0,85.679,85.6884,85.4618,85.4618,19443.0
2021-02-25 13:50:00,90.51,90.54,90.35,90.38,25786.0,85.4712,85.4996,85.3201,85.3485,25786.0
2021-02-25 14:00:00,90.37,90.52,90.32,90.4,13259.0,85.339,85.4807,85.2918,85.3673,13259.0
2021-02-25 14:10:00,90.37,90.62,90.37,90.6,67830.0,85.339,85.5751,85.339,85.5562,67830.0
2021-02-25 14:20:00,90.6,90.71,90.54,90.61,38897.0,85.5562,85.6601,85.4996,85.5657,38897.0
2021-02-25 14:30:00,90.61,90.61,90.23,90.23,25008.0,85.5657,85.5657,85.2068,85.2068,25008.0
2021-02-25 14:40:00,90.19,90.48,90.17,90.38,39843.0,85.169,85.4429,85.1502,85.3485,39843.0
2021-02-25 14:50:00,90.41,90.46,90.26,90.31,72378.0,85.3768,85.424,85.2351,85.2824,72378.0
2021-02-25 15:00:00,90.31,90.42,90.21,90.35,63924.0,85.2824,85.3862,85.1879,85.3201,63924.0
2021-02-25 15:10:00,90.35,90.48,90.33,90.41,54642.0,85.3201,85.4429,85.3012,85.3768,54642.0
2021-02-25 15:20:00,90.42,90.47,90.25,90.37,45545.0,85.3862,85.4334,85.2257,85.339,45545.0
2021-02-25 15:30:00,90.34,90.34,90.1,90.2,65911.0,85.3107,85.3107,85.084,85.1785,65911.0
2021-02-25 15:40:00,90.22,90.57,90.14,90.51,46924.0,85.1974,85.5279,85.1218,85.4712,46924.0
2021-02-25 15:50:00,90.52,90.55,90.16,90.48,169241.0,85.4807,85.509,85.1407,85.4429,169241.0
2021-02-26 09:30:00,90.55,90.92,90.15,90.43,32244.0,85.509,85.8584,85.1313,85.3957,32244.0
2021-02-26 09:40:00,90.52,90.84,90.3,90.81,12660.0,85.4807,85.7829,85.2729,85.7545,12660.0
2021-02-26 09:50:00,90.75,91.03,90.72,90.88,11099.0,85.6979,85.9623,85.6695,85.8206,11099.0
2021-02-26 10:00:00,90.98,91.16,90.74,91.16,24317.0,85.9151,86.085,85.6884,86.085,24317.0
2021-02-26 10:10:00,91.21,91.35,91.16,91.26,26403.0,86.1323,86.2645,86.085,86.1795,26403.0
2021-02-26 10:20:00,91.27,91.5,90.94,90.94,54932.0,86.1889,86.4061,85.8773,85.8773,54932.0
2021-02-26 10:30:00,90.95,91.11,90.7,91.04,15660.0,85.8867,86.0378,85.6506,85.9717,15660.0
2021-02-26 10:40:00,91.02,91.11,90.67,90.74,19504.0,85.9528,86.0378,85.6223,85.6884,19504.0
2021-02-26 10:50:00,90.73,90.73,90.5,90.5,12937.0,85.679,85.679,85.4618,85.4618,12937.0
2021-02-26 11:00:00,90.53,90.59,90.39,90.41,11617.0,85.4901,85.5468,85.3579,85.3768,11617.0
2021-02-26 11:10:00,90.42,90.56,90.35,90.39,10913.0,85.3862,85.5184,85.3201,85.3579,10913.0
2021-02-26 11:20:00,90.43,90.43,90.0,90.08,12153.0,85.3957,85.3957,84.9896,85.0652,12153.0
2021-02-26 11:30:00,90.1,90.34,90.0,90.34,26701.0,85.084,85.3107,84.9896,85.3107,26701.0
2021-02-26 11:40:00,90.38,90.4,90.11,90.19,9016.0,85.3485,85.3673,85.0935,85.169,9016.0
2021-02-26 11:50:00,90.19,90.19,90.02,90.05,13894.0,85.169,85.169,85.0085,85.0368,13894.0
2021-02-26 12:00:00,90.07,90.12,89.93,90.11,35575.0,85.0557,85.1029,84.9235,85.0935,35575.0
2021-02-26 12:10:00,90.13,90.48,90.13,90.4,15777.0,85.1124,85.4429,85.1124,85.3673,15777.0
2021-02-26 12:20:00,90.42,90.46,90.35,90.36,14949.0,85.3862,85.424,85.3201,85.3296,14949.0
2021-02-26 12:30:00,90.37,90.44,90.28,90.33,15625.0,85.339,85.4051,85.254,85.3012,15625.0
2021-02-26 12:40:00,90.34,90.39,90.28,90.28,22209.0,85.3107,85.3579,85.254,85.254,22209.0
2021-02-26 12:50:00,90.23,90.26,90.02,90.03,23019.0,85.2068,85.2351,85.0085,85.0179,23019.0
2021-02-26 13:00:00,90.02,90.05,89.78,89.92,22533.0,85.0085,85.0368,84.7819,84.9141,22533.0
2021-02-26 13:10:00,89.91,90.08,89.88,90.04,11712.0,84.9046,85.0652,84.8763,85.0274,11712.0
2021-02-26 13:20:00,90.07,90.16,90.05,90.09,7540.0,85.0557,85.1407,85.0368,85.0746,7540.0
2021-02-26 13:30:00,90.13,90.13,90.01,90.02,13631.0,85.1124,85.1124,84.9991,85.0085,13631.0
2021-02-26 13:40:00,90.05,90.13,89.89,89.93,25510.0,85.0368,85.1124,84.8857,84.9235,25510.0
2021-02-26 13:50:00,89.94,90.13,89.86,90.07,114551.0,84.933,85.1124,84.8574,85.0557,114551.0
2021-02-26 14:00:00,90.01,90.23,90.01,90.12,21741.0,84.9991,85.2068,84.9991,85.1029,21741.0
2021-02-26 14:10:00,90.11,90.14,89.94,89.95,29344.0,85.0935,85.1218,84.933,84.9424,29344.0
2021-02-26 14:20:00,89.91,90.06,89.9,90.02,34732.0,84.9046,85.0463,84.8952,85.0085,34732.0
2021-02-26 14:30:00,90.01,90.05,89.87,89.93,13579.0,84.9991,85.0368,84.8669,84.9235,13579.0
2021-02-26 14:40:00,89.9,89.98,89.81,89.98,14426.0,84.8952,84.9707,84.8102,84.9707,14426.0
2021-02-26 14:50:00,89.96,89.96,89.82,89.83,12015.0,84.9518,84.9518,84.8196,84.8291,12015.0
2021-02-26 15:00:00,89.87,90.09,89.85,90.06,18383.0,84.8669,85.0746,84.848,85.0463,18383.0
2021-02-26 15:10:00,90.04,90.05,89.93,89.97,22856.0,85.0274,85.0368,84.9235,84.9613,22856.0
2021-02-26 15:20:00,89.99,90.06,89.67,89.68,26640.0,84.9802,85.0463,84.678,84.6874,26640.0
2021-02-26 15:30:00,89.66,89.67,89.56,89.57,57214.0,84.6685,84.678,84.5741,84.5836,57214.0
2021-02-26 15:40:00,89.6,89.83,89.53,89.72,67280.0,84.6119,84.8291,84.5458,84.7252,67280.0
2021-02-26 15:50:00,89.7,89.7,89.08,89.08,305434.0,84.7063,84.7063,84.1208,84.1208,305434.0
2021-03-01 09:30:00,89.77,90.39,89.63,90.39,33651.0,84.7724,85.3579,84.6402,85.3579,33651.0
2021-03-01 09:40:00,90.41,90.63,90.28,90.56,13943.0,85.3768,85.5845,85.254,85.5184,13943.0
2021-03-01 09:50:00,90.56,90.71,90.28,90.5,13392.0,85.5184,85.6601,85.254,85.4618,13392.0
2021-03-01 10:00:00,90.52,90.55,90.16,90.26,19387.0,85.4807,85.509,85.1407,85.2351,19387.0
2021-03-01 10:10:00,90.24,90.47,90.12,90.41,11535.0,85.2163,85.4334,85.1029,85.3768,11535.0
2021-03-01 10:20:00,90.37,90.51,90.14,90.27,19250.0,85.339,85.4712,85.1218,85.2446,19250.0
2021-03-01 10:30:00,90.29,90.45,90.21,90.44,11441.0,85.2635,85.4146,85.1879,85.4051,11441.0
2021-03-01 10:40:00,90.45,90.57,90.32,90.56,12194.0,85.4146,85.5279,85.2918,85.5184,12194.0
2021-03-01 10:50:00,90.59,90.66,90.43,90.44,6019.0,85.5468,85.6129,85.3957,85.4051,6019.0
2021-03-01 11:00:00,90.4,90.48,90.33,90.39,36072.0,85.3673,85.4429,85.3012,85.3579,36072.0
2021-03-01 11:10:00,90.42,90.46,90.34,90.39,5840.0,85.3862,85.424,85.3107,85.3579,5840.0
2021-03-01 11:20:00,90.39,90.45,90.31,90.31,7110.0,85.3579,85.4146,85.2824,85.2824,7110.0
2021-03-01 11:30:00,90.33,90.41,90.33,90.38,7646.0,85.3012,85.3768,85.3012,85.3485,7646.0
2021-03-01 11:40:00,90.39,90.5,90.39,90.41,8006.0,85.3579,85.4618,85.3579,85.3768,8006.0
2021-03-01 11:50:00,90.41,90.5,90.35,90.5,11898.0,85.3768,85.4618,85.3201,85.4618,11898.0
2021-03-01 12:00:00,90.54,90.84,90.53,90.77,12954.0,85.4996,85.7829,85.4901,85.7167,12954.0
2021-03-01 12:10:00,90.78,90.84,90.73,90.8,8743.0,85.7262,85.7829,85.679,85.7451,8743.0
2021-03-01 12:20:00,90.8,90.8,90.69,90.73,12561.0,85.7451,85.7451,85.6412,85.679,12561.0
2021-03-01 12:30:00,90.74,90.75,90.62,90.65,19265.0,85.6884,85.6979,85.5751,85.6034,19265.0
2021-03-01 12:40:00,90.65,90.82,90.63,90.82,9229.0,85.6034,85.764,85.5845,85.764,9229.0
2021-03-01 12:50:00,90.86,90.86,90.73,90.84,10128.0,85.8017,85.8017,85.679,85.7829,10128.0
2021-03-01 13:00:00,90.85,91.16,90.84,91.16,17321.0,85.7923,86.085,85.7829,86.085,17321.0
2021-03-01 13:10:00,91.14,91.15,91.03,91.09,15309.0,86.0661,86.0756,85.9623,86.0189,15309.0
2021-03-01 13:20:00,91.09,91.22,91.07,91.22,11099.0,86.0189,86.1417,86.0,86.1417,11099.0
2021-03-01 13:30:00,91.24,91.36,91.24,91.34,10562.0,86.1606,86.2739,86.1606,86.255,10562.0
2021-03-01 13:40:00,91.36,91.38,91.24,91.36,15332.0,86.2739,86.2928,86.1606,86.2739,15332.0
2021-03-01 13:50:00,91.34,91.35,91.3,91.33,8787.0,86.255,86.2645,86.2172,86.2456,8787.0
2021-03-01 14:00:00,91.34,91.57,91.32,91.48,15506.0,86.255,86.4722,86.2361,86.3872,15506.0
2021-03-01 14:10:00,91.48,91.48,91.34,91.41,9743.0,86.3872,86.3872,86.255,86.3211,9743.0
2021-03-01 14:20:00,91.39,91.39,91.32,91.34,15899.0,86.3022,86.3022,86.2361,86.255,15899.0
2021-03-01 14:30:00,91.33,91.44,91.32,91.4,7973.0,86.2456,86.3494,86.2361,86.3117,7973.0
2021-03-01 14:40:00,91.4,91.51,91.34,91.37,32171.0,86.3117,86.4156,86.255,86.2833,32171.0
2021-03-01 14:50:00,91.36,91.51,91.33,91.46,36951.0,86.2739,86.4156,86.2456,86.3683,36951.0
2021-03-01 15:00:00,91.43,91.51,91.4,91.5,58003.0,86.34,86.4156,86.3117,86.4061,58003.0
2021-03-01 15:10:00,91.52,91.52,91.42,91.49,30005.0,86.425,86.425,86.3306,86.3967,30005.0
2021-03-01 15:20:00,91.49,91.51,91.41,91.47,43193.0,86.3967,86.4156,86.3211,86.3778,43193.0
2021-03-01 15:30:00,91.46,91.49,91.34,91.38,97172.0,86.3683,86.3967,86.255,86.2928,97172.0
2021-03-01 15:40:00,91.37,91.45,91.05,91.14,112346.0,86.2833,86.3589,85.9812,86.0661,112346.0
2021-03-01 15:50:00,91.06,91.22,90.75,90.75,162673.0,85.9906,86.1417,85.6979,85.6979,162673.0
2021-03-02 09:30:00,90.62,91.23,90.58,91.19,31863.0,85.5751,86.1511,85.5373,86.1134,31863.0
2021-03-02 09:40:00,91.15,91.23,90.73,90.73,7176.0,86.0756,86.1511,85.679,85.679,7176.0
2021-03-02 09:50:00,90.67,90.72,90.52,90.65,25153.0,85.6223,85.6695,85.4807,85.6034,25153.0
2021-03-02 10:00:00,90.62,90.64,90.4,90.5,20482.0,85.5751,85.594,85.3673,85.4618,20482.0
2021-03-02 10:10:00,90.46,90.68,90.4,90.54,17904.0,85.424,85.6318,85.3673,85.4996,17904.0
2021-03-02 10:20:00,90.5,90.62,90.35,90.39,18647.0,85.4618,85.5751,85.3201,85.3579,18647.0
2021-03-02 10:30:00,90.39,90.72,90.38,90.69,29130.0,85.3579,85.6695,85.3485,85.6412,29130.0
2021-03-02 10:40:00,90.68,90.9,90.58,90.76,27447.0,85.6318,85.8395,85.5373,85.7073,27447.0
2021-03-02 10:50:00,90.73,90.82,90.67,90.75,31844.0,85.679,85.764,85.6223,85.6979,31844.0
2021-03-02 11:00:00,90.69,90.78,90.58,90.78,46343.0,85.6412,85.7262,85.5373,85.7262,46343.0
2021-03-02 11:10:00,90.77,90.84,90.7,90.84,6523.0,85.7167,85.7829,85.6506,85.7829,6523.0
2021-03-02 11:20:00,90.79,90.93,90.7,90.9,13255.0,85.7356,85.8678,85.6506,85.8395,13255.0
2021-03-02 11:30:00,90.92,90.92,90.73,90.8,10641.0,85.8584,85.8584,85.679,85.7451,10641.0
2021-03-02 11:40:00,90.76,90.86,90.75,90.83,4705.0,85.7073,85.8017,85.6979,85.7734,4705.0
2021-03-02 11:50:00,90.79,90.82,90.69,90.71,8503.0,85.7356,85.764,85.6412,85.6601,8503.0
2021-03-02 12:00:00,90.71,91.07,90.69,91.06,18026.0,85.6601,86.0,85.6412,85.9906,18026.0
2021-03-02 12:10:00,91.06,91.18,91.0,91.18,9245.0,85.9906,86.1039,85.9339,86.1039,9245.0
2021-03-02 12:20:00,91.14,91.19,91.05,91.1,6178.0,86.0661,86.1134,85.9812,86.0284,6178.0
2021-03-02 12:30:00,91.1,91.2,91.08,91.12,8916.0,86.0284,86.1228,86.0095,86.0473,8916.0
2021-03-02 12:40:00,91.11,91.17,91.11,91.13,5264.0,86.0378,86.0945,86.0378,86.0567,5264.0
2021-03-02 12:50:00,91.11,91.2,91.08,91.17,14726.0,86.0378,86.1228,86.0095,86.0945,14726.0
2021-03-02 13:00:00,91.19,91.27,91.18,91.18,4279.0,86.1134,86.1889,86.1039,86.1039,4279.0
2021-03-02 13:10:00,91.17,91.28,91.17,91.22,7826.0,86.0945,86.1984,86.0945,86.1417,7826.0
2021-03-02 13:20:00,91.18,91.23,91.15,91.21,13237.0,86.1039,86.1511,86.0756,86.1323,13237.0
2021-03-02 13:30:00,91.21,91.28,91.16,91.21,21277.0,86.1323,86.1984,86.085,86.1323,21277.0
2021-03-02 13:40:00,91.21,91.34,91.17,91.34,18748.0,86.1323,86.255,86.0945,86.255,18748.0
2021-03-02 13:50:00,91.29,91.34,91.26,91.28,9626.0,86.2078,86.255,86.1795,86.1984,9626.0
2021-03-02 14:00:00,91.32,91.59,91.32,91.58,16277.0,86.2361,86.4911,86.2361,86.4817,16277.0
2021-03-02 14:10:00,91.58,91.65,91.51,91.63,20054.0,86.4817,86.5478,86.4156,86.5289,20054.0
2021-03-02 14:20:00,91.63,91.69,91.47,91.48,16246.0,86.5289,86.5855,86.3778,86.3872,16246.0
2021-03-02 14:30:00,91.48,91.72,91.42,91.72,28581.0,86.3872,86.6139,86.3306,86.6139,28581.0
2021-03-02 14:40:00,91.7,91.71,91.59,91.66,9609.0,86.595,86.6044,86.4911,86.5572,9609.0
2021-03-02 14:50:00,91.63,91.69,91.6,91.6,5282.0,86.5289,86.5855,86.5005,86.5005,5282.0
2021-03-02 15:00:00,91.59,91.75,91.58,91.72,8573.0,86.4911,86.6422,86.4817,86.6139,8573.0
2021-03-02 15:10:00,91.73,91.83,91.66,91.68,38823.0,86.6233,86.7177,86.5572,86.5761,38823.0
2021-03-02 15:20:00,91.68,91.83,91.68,91.76,23331.0,86.5761,86.7177,86.5761,86.6516,23331.0
2021-03-02 15:30:00,91.76,91.9,91.74,91.8,26456.0,86.6516,86.7838,86.6327,86.6894,26456.0
2021-03-02 15:40:00,91.79,91.93,91.78,91.81,50571.0,86.68,86.8122,86.6705,86.6989,50571.0
2021-03-02 15:50:00,91.82,91.84,91.58,91.62,164045.0,86.7083,86.7272,86.4817,86.5194,164045.0
2021-03-03 09:30:00,91.4,91.4,90.68,91.0,43784.0,86.3117,86.3117,85.6318,85.9339,43784.0
2021-03-03 09:40:00,90.91,90.95,90.7,90.84,30506.0,85.849,85.8867,85.6506,85.7829,30506.0
2021-03-03 09:50:00,90.84,90.92,90.7,90.85,14504.0,85.7829,85.8584,85.6506,85.7923,14504.0
2021-03-03 10:00:00,90.8,90.95,90.71,90.9,19625.0,85.7451,85.8867,85.6601,85.8395,19625.0
2021-03-03 10:10:00,90.84,91.08,90.7,90.95,26907.0,85.7829,86.0095,85.6506,85.8867,26907.0
2021-03-03 10:20:00,90.95,91.05,90.85,91.05,12756.0,85.8867,85.9812,85.7923,85.9812,12756.0
2021-03-03 10:30:00,91.03,91.32,90.99,91.21,15336.0,85.9623,86.2361,85.9245,86.1323,15336.0
2021-03-03 10:40:00,91.24,91.51,91.23,91.36,11737.0,86.1606,86.4156,86.1511,86.2739,11737.0
2021-03-03 10:50:00,91.36,91.58,91.3,91.45,27238.0,86.2739,86.4817,86.2172,86.3589,27238.0
2021-03-03 11:00:00,91.46,91.52,91.07,91.08,54566.0,86.3683,86.425,86.0,86.0095,54566.0
2021-03-03 11:10:00,91.06,91.06,90.78,90.99,30650.0,85.9906,85.9906,85.7262,85.9245,30650.0
2021-03-03 11:20:00,91.01,91.12,90.99,91.09,17339.0,85.9434,86.0473,85.9245,86.0189,17339.0
2021-03-03 11:30:00,91.06,91.16,91.04,91.06,5149.0,85.9906,86.085,85.9717,85.9906,5149.0
2021-03-03 11:40:00,91.03,91.12,90.95,91.05,7566.0,85.9623,86.0473,85.8867,85.9812,7566.0
2021-03-03 11:50:00,91.03,91.18,90.99,91.18,7986.0,85.9623,86.1039,85.9245,86.1039,7986.0
2021-03-03 12:00:00,91.17,91.23,91.08,91.22,5256.0,86.0945,86.1511,86.0095,86.1417,5256.0
2021-03-03 12:10:00,91.2,91.37,91.2,91.36,2231.0,86.1228,86.2833,86.1228,86.2739,2231.0
2021-03-03 12:20:00,91.36,91.47,91.35,91.47,7478.0,86.2739,86.3778,86.2645,86.3778,7478.0
2021-03-03 12:30:00,91.46,91.48,91.37,91.37,6851.0,86.3683,86.3872,86.2833,86.2833,6851.0
2021-03-03 12:40:00,91.39,91.51,91.38,91.51,9404.0,86.3022,86.4156,86.2928,86.4156,9404.0
2021-03-03 12:50:00,91.51,91.53,91.36,91.42,24756.0,86.4156,86.4344,86.2739,86.3306,24756.0
2021-03-03 13:00:00,91.44,91.54,91.4,91.5,10338.0,86.3494,86.4439,86.3117,86.4061,10338.0
2021-03-03 13:10:00,91.51,91.64,91.47,91.64,14027.0,86.4156,86.5383,86.3778,86.5383,14027.0
2021-03-03 13:20:00,91.65,91.75,91.64,91.69,8000.0,86.5478,86.6422,86.5383,86.5855,8000.0
2021-03-03 13:30:00,91.66,91.69,91.56,91.67,10828.0,86.5572,86.5855,86.4628,86.5666,10828.0
2021-03-03 13:40:00,91.65,91.71,91.49,91.54,51621.0,86.5478,86.6044,86.3967,86.4439,51621.0
2021-03-03 13:50:00,91.54,91.66,91.51,91.62,10856.0,86.4439,86.5572,86.4156,86.5194,10856.0
2021-03-03 14:00:00,91.62,91.68,91.59,91.61,12448.0,86.5194,86.5761,86.4911,86.51,12448.0
2021-03-03 14:10:00,91.6,91.76,91.6,91.76,8933.0,86.5005,86.6516,86.5005,86.6516,8933.0
2021-03-03 14:20:00,91.73,91.87,91.69,91.84,13289.0,86.6233,86.7555,86.5855,86.7272,13289.0
2021-03-03 14:30:00,91.81,91.82,91.53,91.57,14857.0,86.6989,86.7083,86.4344,86.4722,14857.0
2021-03-03 14:40:00,91.58,91.67,91.42,91.5,41313.0,86.4817,86.5666,86.3306,86.4061,41313.0
2021-03-03 14:50:00,91.56,91.62,91.48,91.56,17294.0,86.4628,86.5194,86.3872,86.4628,17294.0
2021-03-03 15:00:00,91.54,91.61,91.4,91.41,29035.0,86.4439,86.51,86.3117,86.3211,29035.0
2021-03-03 15:10:00,91.4,91.56,91.33,91.36,17235.0,86.3117,86.4628,86.2456,86.2739,17235.0
2021-03-03 15:20:00,91.37,91.56,91.36,91.49,18800.0,86.2833,86.4628,86.2739,86.3967,18800.0
2021-03-03 15:30:00,91.52,91.64,91.42,91.43,32692.0,86.425,86.5383,86.3306,86.34,32692.0
2021-03-03 15:40:00,91.44,91.59,91.42,91.47,31094.0,86.3494,86.4911,86.3306,86.3778,31094.0
2021-03-03 15:50:00,91.45,91.52,91.3,91.36,181472.0,86.3589,86.425,86.2172,86.2739,181472.0
2021-03-04 09:30:00,91.35,91.54,91.1,91.32,34527.0,86.2645,86.4439,86.0284,86.2361,34527.0
2021-03-04 09:40:00,91.27,91.6,91.25,91.38,91983.0,86.1889,86.5005,86.17,86.2928,91983.0
2021-03-04 09:50:00,91.34,91.88,91.23,91.88,27845.0,86.255,86.765,86.1511,86.765,27845.0
2021-03-04 10:00:00,91.89,92.62,91.84,92.56,42647.0,86.7744,87.4638,86.7272,87.4071,42647.0
2021-03-04 10:10:00,92.56,92.67,92.44,92.5,25609.0,87.4071,87.511,87.2938,87.3504,25609.0
2021-03-04 10:20:00,92.5,92.53,92.26,92.44,27830.0,87.3504,87.3788,87.1238,87.2938,27830.0
2021-03-04 10:30:00,92.4,92.67,92.29,92.63,23520.0,87.256,87.511,87.1521,87.4732,23520.0
2021-03-04 10:40:00,92.57,92.69,92.39,92.68,19422.0,87.4165,87.5299,87.2466,87.5204,19422.0
2021-03-04 10:50:00,92.69,92.71,92.49,92.59,32640.0,87.5299,87.5487,87.341,87.4354,32640.0
2021-03-04 11:00:00,92.64,92.86,92.55,92.64,35913.0,87.4826,87.6904,87.3977,87.4826,35913.0
2021-03-04 11:10:00,92.63,92.92,92.63,92.73,17422.0,87.4732,87.7471,87.4732,87.5676,17422.0
2021-03-04 11:20:00,92.75,92.95,92.74,92.79,11536.0,87.5865,87.7754,87.5771,87.6243,11536.0
2021-03-04 11:30:00,92.77,92.88,92.7,92.75,10291.0,87.6054,87.7093,87.5393,87.5865,10291.0
2021-03-04 11:40:00,92.72,93.0,92.72,93.0,30530.0,87.5582,87.8226,87.5582,87.8226,30530.0
2021-03-04 11:50:00,93.03,93.23,92.99,93.15,13121.0,87.8509,88.0398,87.8132,87.9643,13121.0
2021-03-04 12:00:00,93.15,93.35,93.09,93.32,18624.0,87.9643,88.1531,87.9076,88.1248,18624.0
2021-03-04 12:10:00,93.3,93.32,93.04,93.1,20901.0,88.1059,88.1248,87.8604,87.917,20901.0
2021-03-04 12:20:00,93.14,93.16,92.66,92.76,15517.0,87.9548,87.9737,87.5015,87.596,15517.0
2021-03-04 12:30:00,92.75,92.76,92.38,92.61,10414.0,87.5865,87.596,87.2371,87.4543,10414.0
2021-03-04 12:40:00,92.63,92.69,92.4,92.4,5983.0,87.4732,87.5299,87.256,87.256,5983.0
2021-03-04 12:50:00,92.4,92.53,92.13,92.29,17564.0,87.256,87.3788,87.001,87.1521,17564.0
2021-03-04 13:00:00,92.25,92.44,92.16,92.32,15204.0,87.1144,87.2938,87.0294,87.1805,15204.0
2021-03-04 13:10:00,92.28,92.31,92.11,92.16,36084.0,87.1427,87.171,86.9821,87.0294,36084.0
2021-03-04 13:20:00,92.12,92.37,91.96,92.37,58834.0,86.9916,87.2277,86.8405,87.2277,58834.0
2021-03-04 13:30:00,92.39,92.43,92.14,92.34,103266.0,87.2466,87.2843,87.0105,87.1993,103266.0
2021-03-04 13:40:00,92.33,92.47,91.9,91.93,59441.0,87.1899,87.3221,86.7838,86.8122,59441.0
2021-03-04 13:50:00,91.89,91.92,91.42,91.52,47337.0,86.7744,86.8027,86.3306,86.425,47337.0
2021-03-04 14:00:00,91.55,91.77,91.5,91.77,14931.0,86.4533,86.6611,86.4061,86.6611,14931.0
2021-03-04 14:10:00,91.75,91.89,91.68,91.79,21999.0,86.6422,86.7744,86.5761,86.68,21999.0
2021-03-04 14:20:00,91.84,92.01,91.84,91.98,18071.0,86.7272,86.8877,86.7272,86.8594,18071.0
2021-03-04 14:30:00,91.98,91.98,91.48,91.67,18394.0,86.8594,86.8594,86.3872,86.5666,18394.0
2021-03-04 14:40:00,91.67,91.91,91.66,91.83,28888.0,86.5666,86.7933,86.5572,86.7177,28888.0
2021-03-04 14:50:00,91.8,91.84,91.57,91.7,22108.0,86.6894,86.7272,86.4722,86.595,22108.0
2021-03-04 15:00:00,91.69,91.72,91.55,91.65,31716.0,86.5855,86.6139,86.4533,86.5478,31716.0
2021-03-04 15:10:00,91.63,91.66,91.4,91.45,42242.0,86.5289,86.5572,86.3117,86.3589,42242.0
2021-03-04 15:20:00,91.46,91.58,91.37,91.48,42792.0,86.3683,86.4817,86.2833,86.3872,42792.0
2021-03-04 15:30:00,91.46,91.69,91.42,91.5,26058.0,86.3683,86.5855,86.3306,86.4061,26058.0
2021-03-04 15:40:00,91.51,91.61,91.28,91.34,39128.0,86.4156,86.51,86.1984,86.255,39128.0
2021-03-04 15:50:00,91.31,91.49,91.03,91.32,257016.0,86.2267,86.3967,85.9623,86.2361,257016.0
2021-03-05 09:30:00,91.9,92.25,91.84,92.2,115724.0,86.7838,87.1144,86.7272,87.0671,115724.0
2021-03-05 09:40:00,92.17,92.29,91.85,92.29,45003.0,87.0388,87.1521,86.7366,87.1521,45003.0
2021-03-05 09:50:00,92.29,92.67,92.29,92.62,27597.0,87.1521,87.511,87.1521,87.4638,27597.0
2021-03-05 10:00:00,92.59,93.16,92.59,93.0,29811.0,87.4354,87.9737,87.4354,87.8226,29811.0
2021-03-05 10:10:00,93.04,93.21,92.92,93.21,20668.0,87.8604,88.0209,87.7471,88.0209,20668.0
2021-03-05 10:20:00,93.21,93.32,93.01,93.07,16568.0,88.0209,88.1248,87.832,87.8887,16568.0
2021-03-05 10:30:00,93.08,93.56,93.01,93.48,47686.0,87.8981,88.3514,87.832,88.2759,47686.0
2021-03-05 10:40:00,93.48,93.68,93.23,93.43,25980.0,88.2759,88.4647,88.0398,88.2287,25980.0
2021-03-05 10:50:00,93.39,93.45,92.98,93.05,25216.0,88.1909,88.2476,87.8037,87.8698,25216.0
2021-03-05 11:00:00,93.03,93.05,92.68,92.86,16470.0,87.8509,87.8698,87.5204,87.6904,16470.0
2021-03-05 11:10:00,92.89,93.27,92.89,93.19,18007.0,87.7187,88.0776,87.7187,88.002,18007.0
2021-03-05 11:20:00,93.16,93.74,93.13,93.66,34836.0,87.9737,88.5214,87.9454,88.4459,34836.0
2021-03-05 11:30:00,93.7,93.82,93.34,93.34,56737.0,88.4836,88.597,88.1437,88.1437,56737.0
2021-03-05 11:40:00,93.3,93.39,93.16,93.33,17539.0,88.1059,88.1909,87.9737,88.1342,17539.0
2021-03-05 11:50:00,93.3,93.59,93.3,93.56,12730.0,88.1059,88.3798,88.1059,88.3514,12730.0
2021-03-05 12:00:00,93.62,94.04,93.61,93.98,24752.0,88.4081,88.8047,88.3986,88.748,24752.0
2021-03-05 12:10:00,93.96,94.05,93.85,93.9,11649.0,88.7292,88.8141,88.6253,88.6725,11649.0
2021-03-05 12:20:00,93.91,93.98,93.65,93.71,23453.0,88.6819,88.748,88.4364,88.4931,23453.0
2021-03-05 12:30:00,93.75,93.76,93.49,93.52,9686.0,88.5308,88.5403,88.2853,88.3137,9686.0
2021-03-05 12:40:00,93.48,93.57,93.3,93.46,16517.0,88.2759,88.3609,88.1059,88.257,16517.0
2021-03-05 12:50:00,93.46,93.48,93.22,93.27,13404.0,88.257,88.2759,88.0304,88.0776,13404.0
2021-03-05 13:00:00,93.29,93.49,93.22,93.42,8268.0,88.0965,88.2853,88.0304,88.2192,8268.0
2021-03-05 13:10:00,93.39,93.48,93.32,93.47,11871.0,88.1909,88.2759,88.1248,88.2664,11871.0
2021-03-05 13:20:00,93.45,93.58,93.41,93.41,17845.0,88.2476,88.3703,88.2098,88.2098,17845.0
2021-03-05 13:30:00,93.4,93.54,93.37,93.52,26093.0,88.2003,88.3325,88.172,88.3137,26093.0
2021-03-05 13:40:00,93.52,93.85,93.5,93.8,51763.0,88.3137,88.6253,88.2948,88.5781,51763.0
2021-03-05 13:50:00,93.78,93.97,93.71,93.88,19063.0,88.5592,88.7386,88.4931,88.6536,19063.0
2021-03-05 14:00:00,93.93,93.97,93.68,93.78,11560.0,88.7008,88.7386,88.4647,88.5592,11560.0
2021-03-05 14:10:00,93.79,94.09,93.76,94.06,28902.0,88.5686,88.8519,88.5403,88.8236,28902.0
2021-03-05 14:20:00,94.06,94.32,94.03,94.21,24434.0,88.8236,89.0691,88.7953,88.9652,24434.0
2021-03-05 14:30:00,94.22,94.3,94.19,94.26,21576.0,88.9747,89.0502,88.9464,89.0125,21576.0
2021-03-05 14:40:00,94.28,94.29,94.14,94.17,13248.0,89.0313,89.0408,88.8991,88.9275,13248.0
2021-03-05 14:50:00,94.14,94.28,94.1,94.22,20698.0,88.8991,89.0313,88.8614,88.9747,20698.0
2021-03-05 15:00:00,94.25,94.33,94.18,94.2,22028.0,89.003,89.0786,88.9369,88.9558,22028.0
2021-03-05 15:10:00,94.22,94.28,94.08,94.18,17965.0,88.9747,89.0313,88.8425,88.9369,17965.0
2021-03-05 15:20:00,94.18,94.4,94.17,94.36,27553.0,88.9369,89.1447,88.9275,89.1069,27553.0
2021-03-05 15:30:00,94.37,94.42,94.23,94.31,25724.0,89.1163,89.1635,88.9841,89.0597,25724.0
2021-03-05 15:40:00,94.31,94.44,94.2,94.44,43077.0,89.0597,89.1824,88.9558,89.1824,43077.0
2021-03-05 15:50:00,94.45,94.7,94.4,94.44,151508.0,89.1919,89.428,89.1447,89.1824,151508.0
2021-03-08 09:30:00,94.99,95.42,94.57,95.38,46358.0,89.7018,90.1079,89.3052,90.0701,46358.0
2021-03-08 09:40:00,95.4,95.92,95.12,95.91,15305.0,90.089,90.58,89.8246,90.5706,15305.0
2021-03-08 09:50:00,95.96,96.17,95.48,95.59,16391.0,90.6178,90.8161,90.1645,90.2684,16391.0
2021-03-08 10:00:00,95.58,95.8,95.49,95.77,9118.0,90.259,90.4667,90.174,90.4384,9118.0
2021-03-08 10:10:00,95.74,95.9,95.64,95.71,16524.0,90.4101,90.5612,90.3156,90.3817,16524.0
2021-03-08 10:20:00,95.73,95.79,95.58,95.71,14300.0,90.4006,90.4573,90.259,90.3817,14300.0
2021-03-08 10:30:00,95.73,95.74,95.22,95.29,15426.0,90.4006,90.4101,89.919,89.9851,15426.0
2021-03-08 10:40:00,95.32,95.5,95.23,95.44,26375.0,90.0134,90.1834,89.9285,90.1268,26375.0
2021-03-08 10:50:00,95.49,95.7,95.43,95.65,19855.0,90.174,90.3723,90.1173,90.3251,19855.0
2021-03-08 11:00:00,95.65,95.82,95.55,95.8,28074.0,90.3251,90.4856,90.2306,90.4667,28074.0
2021-03-08 11:10:00,95.8,96.0,95.75,95.96,17983.0,90.4667,90.6556,90.4195,90.6178,17983.0
2021-03-08 11:20:00,95.98,96.07,95.84,96.0,26383.0,90.6367,90.7217,90.5045,90.6556,26383.0
2021-03-08 11:30:00,95.99,96.13,95.88,95.97,57559.0,90.6461,90.7784,90.5423,90.6273,57559.0
2021-03-08 11:40:00,96.0,96.0,95.78,95.86,9927.0,90.6556,90.6556,90.4478,90.5234,9927.0
2021-03-08 11:50:00,95.83,95.97,95.82,95.89,9677.0,90.4951,90.6273,90.4856,90.5517,9677.0
2021-03-08 12:00:00,95.89,96.23,95.89,96.23,29343.0,90.5517,90.8728,90.5517,90.8728,29343.0
2021-03-08 12:10:00,96.17,96.51,96.16,96.35,11459.0,90.8161,91.1372,90.8067,90.9861,11459.0
2021-03-08 12:20:00,96.37,96.42,96.25,96.4,53938.0,91.005,91.0522,90.8917,91.0333,53938.0
2021-03-08 12:30:00,96.4,96.8,96.4,96.77,25185.0,91.0333,91.4111,91.0333,91.3827,25185.0
2021-03-08 12:40:00,96.78,96.89,96.6,96.86,62108.0,91.3922,91.496,91.2222,91.4677,62108.0
2021-03-08 12:50:00,96.86,97.1,96.86,97.04,17036.0,91.4677,91.6944,91.4677,91.6377,17036.0
2021-03-08 13:00:00,97.12,97.24,97.05,97.05,20234.0,91.7132,91.8266,91.6471,91.6471,20234.0
2021-03-08 13:10:00,97.07,97.12,96.93,97.12,8666.0,91.666,91.7132,91.5338,91.7132,8666.0
2021-03-08 13:20:00,97.13,97.14,97.0,97.05,4484.0,91.7227,91.7321,91.5999,91.6471,4484.0
2021-03-08 13:30:00,97.07,97.17,97.04,97.12,14005.0,91.666,91.7605,91.6377,91.7132,14005.0
2021-03-08 13:40:00,97.15,97.15,96.84,96.89,9778.0,91.7416,91.7416,91.4488,91.496,9778.0
2021-03-08 13:50:00,96.88,96.89,96.6,96.71,11599.0,91.4866,91.496,91.2222,91.3261,11599.0
2021-03-08 14:00:00,96.69,96.82,96.65,96.79,10387.0,91.3072,91.4299,91.2694,91.4016,10387.0
2021-03-08 14:10:00,96.8,96.83,96.68,96.73,10212.0,91.4111,91.4394,91.2977,91.3449,10212.0
2021-03-08 14:20:00,96.71,96.71,96.24,96.24,14596.0,91.3261,91.3261,90.8822,90.8822,14596.0
2021-03-08 14:30:00,96.26,96.37,96.14,96.37,15110.0,90.9011,91.005,90.7878,91.005,15110.0
2021-03-08 14:40:00,96.38,96.38,96.02,96.06,10276.0,91.0144,91.0144,90.6745,90.7122,10276.0
2021-03-08 14:50:00,96.06,96.26,96.05,96.25,11009.0,90.7122,90.9011,90.7028,90.8917,11009.0
2021-03-08 15:00:00,96.23,96.23,96.04,96.05,13483.0,90.8728,90.8728,90.6934,90.7028,13483.0
2021-03-08 15:10:00,96.07,96.18,96.05,96.17,21887.0,90.7217,90.8256,90.7028,90.8161,21887.0
2021-03-08 15:20:00,96.19,96.27,96.09,96.22,18215.0,90.835,90.9106,90.7406,90.8633,18215.0
2021-03-08 15:30:00,96.22,96.3,96.1,96.19,19813.0,90.8633,90.9389,90.75,90.835,19813.0
2021-03-08 15:40:00,96.18,96.27,96.06,96.07,50491.0,90.8256,90.9106,90.7122,90.7217,50491.0
2021-03-08 15:50:00,96.07,96.09,95.64,95.64,118023.0,90.7217,90.7406,90.3156,90.3156,118023.0
2021-03-09 09:30:00,95.62,95.9,95.42,95.68,32029.0,90.2967,90.5612,90.1079,90.3534,32029.0
2021-03-09 09:40:00,95.74,96.01,95.61,95.98,18304.0,90.4101,90.665,90.2873,90.6367,18304.0
2021-03-09 09:50:00,95.95,96.24,95.78,95.94,16029.0,90.6084,90.8822,90.4478,90.5989,16029.0
2021-03-09 10:00:00,96.0,96.16,95.88,95.93,13236.0,90.6556,90.8067,90.5423,90.5895,13236.0
2021-03-09 10:10:00,95.99,96.03,95.75,95.99,14450.0,90.6461,90.6839,90.4195,90.6461,14450.0
2021-03-09 10:20:00,95.98,96.02,95.75,95.94,61260.0,90.6367,90.6745,90.4195,90.5989,61260.0
2021-03-09 10:30:00,95.95,96.32,95.9,95.96,14037.0,90.6084,90.9578,90.5612,90.6178,14037.0
2021-03-09 10:40:00,95.97,96.28,95.97,96.16,17610.0,90.6273,90.92,90.6273,90.8067,17610.0
2021-03-09 10:50:00,96.17,96.25,96.02,96.02,15127.0,90.8161,90.8917,90.6745,90.6745,15127.0
2021-03-09 11:00:00,95.99,96.01,95.82,95.88,52906.0,90.6461,90.665,90.4856,90.5423,52906.0
2021-03-09 11:10:00,95.93,95.98,95.61,95.62,8149.0,90.5895,90.6367,90.2873,90.2967,8149.0
2021-03-09 11:20:00,95.62,95.63,95.26,95.26,8272.0,90.2967,90.3062,89.9568,89.9568,8272.0
2021-03-09 11:30:00,95.3,95.51,95.28,95.46,37734.0,89.9946,90.1929,89.9757,90.1457,37734.0
2021-03-09 11:40:00,95.47,95.58,95.4,95.42,9892.0,90.1551,90.259,90.089,90.1079,9892.0
2021-03-09 11:50:00,95.41,95.52,95.37,95.52,4205.0,90.0984,90.2023,90.0607,90.2023,4205.0
2021-03-09 12:00:00,95.54,95.6,95.4,95.57,47027.0,90.2212,90.2779,90.089,90.2495,47027.0
2021-03-09 12:10:00,95.6,95.7,95.59,95.7,10611.0,90.2779,90.3723,90.2684,90.3723,10611.0
2021-03-09 12:20:00,95.68,95.74,95.56,95.64,9009.0,90.3534,90.4101,90.2401,90.3156,9009.0
2021-03-09 12:30:00,95.66,95.77,95.66,95.71,6024.0,90.3345,90.4384,90.3345,90.3817,6024.0
2021-03-09 12:40:00,95.72,95.75,95.49,95.49,10701.0,90.3912,90.4195,90.174,90.174,10701.0
2021-03-09 12:50:00,95.47,95.61,95.44,95.51,5481.0,90.1551,90.2873,90.1268,90.1929,5481.0
2021-03-09 13:00:00,95.53,95.64,95.52,95.6,7712.0,90.2118,90.3156,90.2023,90.2779,7712.0
2021-03-09 13:10:00,95.57,95.58,95.41,95.41,8942.0,90.2495,90.259,90.0984,90.0984,8942.0
2021-03-09 13:20:00,95.41,95.52,95.37,95.52,8072.0,90.0984,90.2023,90.0607,90.2023,8072.0
2021-03-09 13:30:00,95.52,95.57,95.42,95.43,9173.0,90.2023,90.2495,90.1079,90.1173,9173.0
2021-03-09 13:40:00,95.42,95.53,95.37,95.37,10074.0,90.1079,90.2118,90.0607,90.0607,10074.0
2021-03-09 13:50:00,95.37,95.43,95.21,95.23,8370.0,90.0607,90.1173,89.9096,89.9285,8370.0
2021-03-09 14:00:00,95.22,95.32,95.2,95.3,13001.0,89.919,90.0134,89.9001,89.9946,13001.0
2021-03-09 14:10:00,95.3,95.4,95.23,95.31,7729.0,89.9946,90.089,89.9285,90.004,7729.0
2021-03-09 14:20:00,95.3,95.34,95.17,95.27,9212.0,89.9946,90.0323,89.8718,89.9662,9212.0
2021-03-09 14:30:00,95.25,95.34,95.25,95.31,9481.0,89.9473,90.0323,89.9473,90.004,9481.0
2021-03-09 14:40:00,95.31,95.33,95.06,95.09,14803.0,90.004,90.0229,89.7679,89.7962,14803.0
2021-03-09 14:50:00,95.08,95.11,94.95,94.95,7411.0,89.7868,89.8151,89.664,89.664,7411.0
2021-03-09 15:00:00,94.95,94.96,94.83,94.94,17070.0,89.664,89.6735,89.5507,89.6546,17070.0
2021-03-09 15:10:00,94.94,95.07,94.92,94.99,16418.0,89.6546,89.7774,89.6357,89.7018,16418.0
2021-03-09 15:20:00,94.98,95.09,94.97,95.08,21960.0,89.6924,89.7962,89.6829,89.7868,21960.0
2021-03-09 15:30:00,95.05,95.09,94.97,95.03,29698.0,89.7585,89.7962,89.6829,89.7396,29698.0
2021-03-09 15:40:00,95.03,95.1,94.87,94.87,38168.0,89.7396,89.8057,89.5885,89.5885,38168.0
2021-03-09 15:50:00,94.87,94.89,94.61,94.64,197895.0,89.5885,89.6074,89.343,89.3713,197895.0
2021-03-10 09:30:00,94.72,94.92,94.34,94.81,53008.0,89.4468,89.6357,89.088,89.5318,53008.0
2021-03-10 09:40:00,94.9,94.9,94.53,94.65,19722.0,89.6168,89.6168,89.2674,89.3807,19722.0
2021-03-10 09:50:00,94.66,95.43,94.65,95.33,18922.0,89.3902,90.1173,89.3807,90.0229,18922.0
2021-03-10 10:00:00,95.35,95.58,95.06,95.24,12969.0,90.0418,90.259,89.7679,89.9379,12969.0
2021-03-10 10:10:00,95.23,95.23,94.88,95.0,12509.0,89.9285,89.9285,89.5979,89.7113,12509.0
2021-03-10 10:20:00,94.95,95.5,94.94,95.5,16538.0,89.664,90.1834,89.6546,90.1834,16538.0
2021-03-10 10:30:00,95.49,95.57,95.26,95.57,21436.0,90.174,90.2495,89.9568,90.2495,21436.0
2021-03-10 10:40:00,95.58,95.78,95.55,95.7,41767.0,90.259,90.4478,90.2306,90.3723,41767.0
2021-03-10 10:50:00,95.75,95.79,95.59,95.7,36685.0,90.4195,90.4573,90.2684,90.3723,36685.0
2021-03-10 11:00:00,95.72,95.79,95.58,95.74,50023.0,90.3912,90.4573,90.259,90.4101,50023.0
2021-03-10 11:10:00,95.77,95.82,95.69,95.74,10652.0,90.4384,90.4856,90.3628,90.4101,10652.0
2021-03-10 11:20:00,95.74,95.84,95.62,95.71,30650.0,90.4101,90.5045,90.2967,90.3817,30650.0
2021-03-10 11:30:00,95.72,95.86,95.71,95.84,6580.0,90.3912,90.5234,90.3817,90.5045,6580.0
2021-03-10 11:40:00,95.82,95.86,95.71,95.78,9095.0,90.4856,90.5234,90.3817,90.4478,9095.0
2021-03-10 11:50:00,95.81,95.9,95.67,95.67,6047.0,90.4762,90.5612,90.344,90.344,6047.0
2021-03-10 12:00:00,95.72,95.88,95.71,95.87,6698.0,90.3912,90.5423,90.3817,90.5328,6698.0
2021-03-10 12:10:00,95.85,95.92,95.85,95.88,6606.0,90.5139,90.58,90.5139,90.5423,6606.0
2021-03-10 12:20:00,95.88,96.13,95.88,96.09,6795.0,90.5423,90.7784,90.5423,90.7406,6795.0
2021-03-10 12:30:00,96.12,96.31,96.06,96.31,10939.0,90.7689,90.9483,90.7122,90.9483,10939.0
2021-03-10 12:40:00,96.32,96.32,96.15,96.15,5758.0,90.9578,90.9578,90.7972,90.7972,5758.0
2021-03-10 12:50:00,96.17,96.17,96.07,96.07,6983.0,90.8161,90.8161,90.7217,90.7217,6983.0
2021-03-10 13:00:00,96.07,96.27,96.02,96.25,8143.0,90.7217,90.9106,90.6745,90.8917,8143.0
2021-03-10 13:10:00,96.28,96.28,96.12,96.17,12599.0,90.92,90.92,90.7689,90.8161,12599.0
2021-03-10 13:20:00,96.18,96.3,96.1,96.1,4808.0,90.8256,90.9389,90.75,90.75,4808.0
2021-03-10 13:30:00,96.09,96.19,96.08,96.19,7770.0,90.7406,90.835,90.7311,90.835,7770.0
2021-03-10 13:40:00,96.15,96.24,96.14,96.22,6253.0,90.7972,90.8822,90.7878,90.8633,6253.0
2021-03-10 13:50:00,96.19,96.2,96.13,96.15,6875.0,90.835,90.8445,90.7784,90.7972,6875.0
2021-03-10 14:00:00,96.17,96.18,96.06,96.11,9545.0,90.8161,90.8256,90.7122,90.7595,9545.0
2021-03-10 14:10:00,96.11,96.15,96.04,96.1,10524.0,90.7595,90.7972,90.6934,90.75,10524.0
2021-03-10 14:20:00,96.11,96.16,96.03,96.03,11402.0,90.7595,90.8067,90.6839,90.6839,11402.0
2021-03-10 14:30:00,96.01,96.21,96.01,96.21,10101.0,90.665,90.8539,90.665,90.8539,10101.0
2021-03-10 14:40:00,96.18,96.24,96.13,96.17,11025.0,90.8256,90.8822,90.7784,90.8161,11025.0
2021-03-10 14:50:00,96.15,96.15,95.96,95.97,22158.0,90.7972,90.7972,90.6178,90.6273,22158.0
2021-03-10 15:00:00,95.97,95.97,95.71,95.8,16730.0,90.6273,90.6273,90.3817,90.4667,16730.0
2021-03-10 15:10:00,95.79,95.86,95.75,95.8,17106.0,90.4573,90.5234,90.4195,90.4667,17106.0
2021-03-10 15:20:00,95.79,95.94,95.79,95.88,17253.0,90.4573,90.5989,90.4573,90.5423,17253.0
2021-03-10 15:30:00,95.87,95.87,95.58,95.66,25566.0,90.5328,90.5328,90.259,90.3345,25566.0
2021-03-10 15:40:00,95.66,95.85,95.64,95.85,22021.0,90.3345,90.5139,90.3156,90.5139,22021.0
2021-03-10 15:50:00,95.86,95.96,95.82,95.89,136447.0,90.5234,90.6178,90.4856,90.5517,136447.0
2021-03-11 09:30:00,95.31,95.47,94.97,95.06,27596.0,90.004,90.1551,89.6829,89.7679,27596.0
2021-03-11 09:40:00,95.02,95.37,94.9,95.2,7805.0,89.7301,90.0607,89.6168,89.9001,7805.0
2021-03-11 09:50:00,95.14,95.63,95.11,95.6,12317.0,89.8435,90.3062,89.8151,90.2779,12317.0
2021-03-11 10:00:00,95.55,95.62,95.22,95.23,28276.0,90.2306,90.2967,89.919,89.9285,28276.0
2021-03-11 10:10:00,95.16,95.41,95.09,95.34,45738.0,89.8624,90.0984,89.7962,90.0323,45738.0
2021-03-11 10:20:00,95.34,95.37,95.03,95.25,18516.0,90.0323,90.0607,89.7396,89.9473,18516.0
2021-03-11 10:30:00,95.28,95.32,94.88,94.96,17822.0,89.9757,90.0134,89.5979,89.6735,17822.0
2021-03-11 10:40:00,94.94,95.14,94.94,94.95,8868.0,89.6546,89.8435,89.6546,89.664,8868.0
2021-03-11 10:50:00,94.96,95.24,94.94,95.18,28504.0,89.6735,89.9379,89.6546,89.8812,28504.0
2021-03-11 11:00:00,95.19,95.33,95.18,95.32,24155.0,89.8907,90.0229,89.8812,90.0134,24155.0
2021-03-11 11:10:00,95.31,95.36,95.21,95.35,15101.0,90.004,90.0512,89.9096,90.0418,15101.0
2021-03-11 11:20:00,95.3,95.33,95.17,95.21,18593.0,89.9946,90.0229,89.8718,89.9096,18593.0
2021-03-11 11:30:00,95.21,95.28,95.17,95.27,9680.0,89.9096,89.9757,89.8718,89.9662,9680.0
2021-03-11 11:40:00,95.26,95.29,95.17,95.29,15012.0,89.9568,89.9851,89.8718,89.9851,15012.0
2021-03-11 11:50:00,95.28,95.36,95.27,95.29,7408.0,89.9757,90.0512,89.9662,89.9851,7408.0
2021-03-11 12:00:00,95.3,95.42,95.3,95.4,8182.0,89.9946,90.1079,89.9946,90.089,8182.0
2021-03-11 12:10:00,95.41,95.46,95.3,95.33,5920.0,90.0984,90.1457,89.9946,90.0229,5920.0
2021-03-11 12:20:00,95.3,95.32,95.23,95.24,5457.0,89.9946,90.0134,89.9285,89.9379,5457.0
2021-03-11 12:30:00,95.24,95.3,95.17,95.25,13745.0,89.9379,89.9946,89.8718,89.9473,13745.0
2021-03-11 12:40:00,95.23,95.29,95.2,95.2,5637.0,89.9285,89.9851,89.9001,89.9001,5637.0
2021-03-11 12:50:00,95.19,95.29,95.18,95.27,8968.0,89.8907,89.9851,89.8812,89.9662,8968.0
2021-03-11 13:00:00,95.27,95.39,95.24,95.31,12971.0,89.9662,90.0795,89.9379,90.004,12971.0
2021-03-11 13:10:00,95.32,95.32,95.24,95.3,14880.0,90.0134,90.0134,89.9379,89.9946,14880.0
2021-03-11 13:20:00,95.29,95.29,95.02,95.09,11906.0,89.9851,89.9851,89.7301,89.7962,11906.0
2021-03-11 13:30:00,95.08,95.14,94.99,95.04,9773.0,89.7868,89.8435,89.7018,89.749,9773.0
2021-03-11 13:40:00,95.04,95.1,95.0,95.03,8980.0,89.749,89.8057,89.7113,89.7396,8980.0
2021-03-11 13:50:00,95.03,95.26,94.99,95.22,61842.0,89.7396,89.9568,89.7018,89.919,61842.0
2021-03-11 14:00:00,95.22,95.3,95.19,95.3,47999.0,89.919,89.9946,89.8907,89.9946,47999.0
2021-03-11 14:10:00,95.29,95.37,95.27,95.37,16556.0,89.9851,90.0607,89.9662,90.0607,16556.0
2021-03-11 14:20:00,95.37,95.52,95.35,95.5,10833.0,90.0607,90.2023,90.0418,90.1834,10833.0
2021-03-11 14:30:00,95.49,95.52,95.38,95.43,20797.0,90.174,90.2023,90.0701,90.1173,20797.0
2021-03-11 14:40:00,95.45,95.46,95.27,95.32,34011.0,90.1362,90.1457,89.9662,90.0134,34011.0
2021-03-11 14:50:00,95.32,95.36,95.23,95.24,23161.0,90.0134,90.0512,89.9285,89.9379,23161.0
2021-03-11 15:00:00,95.23,95.34,95.23,95.28,24699.0,89.9285,90.0323,89.9285,89.9757,24699.0
2021-03-11 15:10:00,95.3,95.32,95.23,95.27,21166.0,89.9946,90.0134,89.9285,89.9662,21166.0
2021-03-11 15:20:00,95.26,95.38,95.23,95.34,32025.0,89.9568,90.0701,89.9285,90.0323,32025.0
2021-03-11 15:30:00,95.32,95.39,95.22,95.37,45769.0,90.0134,90.0795,89.919,90.0607,45769.0
2021-03-11 15:40:00,95.37,95.43,95.27,95.34,55932.0,90.0607,90.1173,89.9662,90.0323,55932.0
2021-03-11 15:50:00,95.34,95.43,95.19,95.21,106249.0,90.0323,90.1173,89.8907,89.9096,106249.0
2021-03-12 09:30:00,95.63,95.84,95.28,95.71,22420.0,90.3062,90.5045,89.9757,90.3817,22420.0
2021-03-12 09:40:00,95.77,95.81,95.44,95.64,30607.0,90.4384,90.4762,90.1268,90.3156,30607.0
2021-03-12 09:50:00,95.71,95.72,95.43,95.51,18522.0,90.3817,90.3912,90.1173,90.1929,18522.0
2021-03-12 10:00:00,95.52,95.72,95.48,95.61,16727.0,90.2023,90.3912,90.1645,90.2873,16727.0
2021-03-12 10:10:00,95.62,95.65,95.52,95.6,13804.0,90.2967,90.3251,90.2023,90.2779,13804.0
2021-03-12 10:20:00,95.65,95.67,95.53,95.61,11938.0,90.3251,90.344,90.2118,90.2873,11938.0
2021-03-12 10:30:00,95.52,95.78,95.45,95.77,11346.0,90.2023,90.4478,90.1362,90.4384,11346.0
2021-03-12 10:40:00,95.79,96.0,95.76,95.89,15768.0,90.4573,90.6556,90.429,90.5517,15768.0
2021-03-12 10:50:00,95.91,95.92,95.66,95.79,18106.0,90.5706,90.58,90.3345,90.4573,18106.0
2021-03-12 11:00:00,95.8,95.87,95.68,95.87,13304.0,90.4667,90.5328,90.3534,90.5328,13304.0
2021-03-12 11:10:00,95.84,95.93,95.75,95.75,18297.0,90.5045,90.5895,90.4195,90.4195,18297.0
2021-03-12 11:20:00,95.77,95.85,95.72,95.84,7029.0,90.4384,90.5139,90.3912,90.5045,7029.0
2021-03-12 11:30:00,95.85,95.86,95.69,95.73,31168.0,90.5139,90.5234,90.3628,90.4006,31168.0
2021-03-12 11:40:00,95.75,95.78,95.62,95.68,8944.0,90.4195,90.4478,90.2967,90.3534,8944.0
2021-03-12 11:50:00,95.69,95.85,95.68,95.82,6213.0,90.3628,90.5139,90.3534,90.4856,6213.0
2021-03-12 12:00:00,95.78,95.79,95.62,95.69,12455.0,90.4478,90.4573,90.2967,90.3628,12455.0
2021-03-12 12:10:00,95.7,95.79,95.69,95.77,4845.0,90.3723,90.4573,90.3628,90.4384,4845.0
2021-03-12 12:20:00,95.77,95.78,95.72,95.77,7233.0,90.4384,90.4478,90.3912,90.4384,7233.0
2021-03-12 12:30:00,95.8,95.93,95.8,95.9,10338.0,90.4667,90.5895,90.4667,90.5612,10338.0
2021-03-12 12:40:00,95.87,96.1,95.84,96.1,34795.0,90.5328,90.75,90.5045,90.75,34795.0
2021-03-12 12:50:00,96.11,96.12,96.04,96.06,11506.0,90.7595,90.7689,90.6934,90.7122,11506.0
2021-03-12 13:00:00,96.05,96.19,96.04,96.04,8379.0,90.7028,90.835,90.6934,90.6934,8379.0
2021-03-12 13:10:00,96.09,96.16,96.06,96.16,6828.0,90.7406,90.8067,90.7122,90.8067,6828.0
2021-03-12 13:20:00,96.14,96.28,96.13,96.22,15827.0,90.7878,90.92,90.7784,90.8633,15827.0
2021-03-12 13:30:00,96.22,96.29,96.18,96.28,5519.0,90.8633,90.9294,90.8256,90.92,5519.0
2021-03-12 13:40:00,96.35,96.36,96.24,96.29,8202.0,90.9861,90.9955,90.8822,90.9294,8202.0
2021-03-12 13:50:00,96.29,96.38,96.25,96.38,7338.0,90.9294,91.0144,90.8917,91.0144,7338.0
2021-03-12 14:00:00,96.39,96.47,96.37,96.47,11431.0,91.0239,91.0994,91.005,91.0994,11431.0
2021-03-12 14:10:00,96.45,96.5,96.42,96.45,13699.0,91.0805,91.1278,91.0522,91.0805,13699.0
2021-03-12 14:20:00,96.46,96.62,96.46,96.57,12735.0,91.09,91.2411,91.09,91.1939,12735.0
2021-03-12 14:30:00,96.57,96.58,96.43,96.43,12085.0,91.1939,91.2033,91.0617,91.0617,12085.0
2021-03-12 14:40:00,96.43,96.45,96.31,96.39,12393.0,91.0617,91.0805,90.9483,91.0239,12393.0
2021-03-12 14:50:00,96.39,96.39,96.27,96.35,15632.0,91.0239,91.0239,90.9106,90.9861,15632.0
2021-03-12 15:00:00,96.36,96.37,96.21,96.21,13195.0,90.9955,91.005,90.8539,90.8539,13195.0
2021-03-12 15:10:00,96.23,96.23,96.07,96.15,10701.0,90.8728,90.8728,90.7217,90.7972,10701.0
2021-03-12 15:20:00,96.11,96.29,96.09,96.27,30527.0,90.7595,90.9294,90.7406,90.9106,30527.0
2021-03-12 15:30:00,96.28,96.32,96.21,96.23,15253.0,90.92,90.9578,90.8539,90.8728,15253.0
2021-03-12 15:40:00,96.24,96.24,96.14,96.2,29090.0,90.8822,90.8822,90.7878,90.8445,29090.0
2021-03-12 15:50:00,96.19,96.28,96.04,96.24,84745.0,90.835,90.92,90.6934,90.8822,84745.0
2021-03-15 09:30:00,96.18,96.48,96.11,96.45,13032.0,90.8256,91.1089,90.7595,91.0805,13032.0
2021-03-15 09:40:00,96.5,96.52,96.07,96.09,11114.0,91.1278,91.1466,90.7217,90.7406,11114.0
2021-03-15 09:50:00,96.05,96.07,95.79,95.81,9043.0,90.7028,90.7217,90.4573,90.4762,9043.0
2021-03-15 10:00:00,95.83,95.83,95.32,95.38,11918.0,90.4951,90.4951,90.0134,90.0701,11918.0
2021-03-15 10:10:00,95.37,95.78,95.37,95.76,26529.0,90.0607,90.4478,90.0607,90.429,26529.0
2021-03-15 10:20:00,95.79,95.79,95.58,95.72,17189.0,90.4573,90.4573,90.259,90.3912,17189.0
2021-03-15 10:30:00,95.73,95.89,95.55,95.75,16448.0,90.4006,90.5517,90.2306,90.4195,16448.0
2021-03-15 10:40:00,95.78,95.84,95.68,95.83,9320.0,90.4478,90.5045,90.3534,90.4951,9320.0
2021-03-15 10:50:00,95.81,95.98,95.78,95.8,9277.0,90.4762,90.6367,90.4478,90.4667,9277.0
2021-03-15 11:00:00,95.79,95.92,95.79,95.87,10529.0,90.4573,90.58,90.4573,90.5328,10529.0
2021-03-15 11:10:00,95.87,95.92,95.82,95.84,15131.0,90.5328,90.58,90.4856,90.5045,15131.0
2021-03-15 11:20:00,95.85,96.06,95.83,96.01,16366.0,90.5139,90.7122,90.4951,90.665,16366.0
2021-03-15 11:30:00,96.02,96.04,95.87,95.89,13034.0,90.6745,90.6934,90.5328,90.5517,13034.0
2021-03-15 11:40:00,95.87,96.01,95.8,95.98,7020.0,90.5328,90.665,90.4667,90.6367,7020.0
2021-03-15 11:50:00,95.97,96.03,95.88,96.01,4414.0,90.6273,90.6839,90.5423,90.665,4414.0
2021-03-15 12:00:00,96.1,96.11,95.97,96.04,2194.0,90.75,90.7595,90.6273,90.6934,2194.0
2021-03-15 12:10:00,96.11,96.15,96.06,96.14,6928.0,90.7595,90.7972,90.7122,90.7878,6928.0
2021-03-15 12:20:00,96.17,96.33,96.16,96.32,7575.0,90.8161,90.9672,90.8067,90.9578,7575.0
2021-03-15 12:30:00,96.34,96.34,96.19,96.27,5290.0,90.9767,90.9767,90.835,90.9106,5290.0
2021-03-15 12:40:00,96.28,96.28,96.15,96.21,8500.0,90.92,90.92,90.7972,90.8539,8500.0
2021-03-15 12:50:00,96.22,96.25,96.09,96.21,9086.0,90.8633,90.8917,90.7406,90.8539,9086.0
2021-03-15 13:00:00,96.21,96.25,96.14,96.22,3763.0,90.8539,90.8917,90.7878,90.8633,3763.0
2021-03-15 13:10:00,96.25,96.29,96.21,96.22,5554.0,90.8917,90.9294,90.8539,90.8633,5554.0
2021-03-15 13:20:00,96.22,96.23,96.12,96.12,3755.0,90.8633,90.8728,90.7689,90.7689,3755.0
2021-03-15 13:30:00,96.14,96.25,96.09,96.2,5467.0,90.7878,90.8917,90.7406,90.8445,5467.0
2021-03-15 13:40:00,96.22,96.28,96.2,96.25,7174.0,90.8633,90.92,90.8445,90.8917,7174.0
2021-03-15 13:50:00,96.23,96.36,96.23,96.36,5323.0,90.8728,90.9955,90.8728,90.9955,5323.0
2021-03-15 14:00:00,96.36,96.38,96.3,96.33,4557.0,90.9955,91.0144,90.9389,90.9672,4557.0
2021-03-15 14:10:00,96.34,96.43,96.32,96.42,11050.0,90.9767,91.0617,90.9578,91.0522,11050.0
2021-03-15 14:20:00,96.39,96.47,96.35,96.47,3638.0,91.0239,91.0994,90.9861,91.0994,3638.0
2021-03-15 14:30:00,96.46,96.47,96.36,96.36,4896.0,91.09,91.0994,90.9955,90.9955,4896.0
2021-03-15 14:40:00,96.37,96.39,96.25,96.28,9376.0,91.005,91.0239,90.8917,90.92,9376.0
2021-03-15 14:50:00,96.29,96.32,96.25,96.28,7545.0,90.9294,90.9578,90.8917,90.92,7545.0
2021-03-15 15:00:00,96.28,96.34,96.23,96.28,9418.0,90.92,90.9767,90.8728,90.92,9418.0
2021-03-15 15:10:00,96.28,96.31,96.19,96.2,12805.0,90.92,90.9483,90.835,90.8445,12805.0
2021-03-15 15:20:00,96.2,96.3,96.18,96.25,13424.0,90.8445,90.9389,90.8256,90.8917,13424.0
2021-03-15 15:30:00,96.26,96.27,96.11,96.2,24779.0,90.9011,90.9106,90.7595,90.8445,24779.0
2021-03-15 15:40:00,96.2,96.24,96.09,96.18,34634.0,90.8445,90.8822,90.7406,90.8256,34634.0
2021-03-15 15:50:00,96.17,96.66,96.17,96.55,135888.0,90.8161,91.2788,90.8161,91.175,135888.0
2021-03-16 09:30:00,96.58,96.85,96.48,96.52,14216.0,91.2033,91.4583,91.1089,91.1466,14216.0
2021-03-16 09:40:00,96.63,96.83,96.45,96.83,11872.0,91.2505,91.4394,91.0805,91.4394,11872.0
2021-03-16 09:50:00,96.84,97.16,96.83,96.9,12912.0,91.4488,91.751,91.4394,91.5055,12912.0
2021-03-16 10:00:00,96.78,96.83,96.43,96.52,8255.0,91.3922,91.4394,91.0617,91.1466,8255.0
2021-03-16 10:10:00,96.56,96.63,96.45,96.56,9114.0,91.1844,91.2505,91.0805,91.1844,9114.0
2021-03-16 10:20:00,96.55,96.56,96.41,96.49,5419.0,91.175,91.1844,91.0428,91.1183,5419.0
2021-03-16 10:30:00,96.49,96.59,96.46,96.5,8302.0,91.1183,91.2127,91.09,91.1278,8302.0
2021-03-16 10:40:00,96.54,96.67,96.48,96.54,3881.0,91.1655,91.2883,91.1089,91.1655,3881.0
2021-03-16 10:50:00,96.57,96.58,96.25,96.27,14781.0,91.1939,91.2033,90.8917,90.9106,14781.0
2021-03-16 11:00:00,96.23,96.28,96.12,96.12,9031.0,90.8728,90.92,90.7689,90.7689,9031.0
2021-03-16 11:10:00,96.1,96.2,96.06,96.17,5667.0,90.75,90.8445,90.7122,90.8161,5667.0
2021-03-16 11:20:00,96.16,96.16,95.96,96.02,11776.0,90.8067,90.8067,90.6178,90.6745,11776.0
2021-03-16 11:30:00,96.04,96.04,95.88,95.91,5955.0,90.6934,90.6934,90.5423,90.5706,5955.0
2021-03-16 11:40:00,95.9,95.91,95.79,95.91,2908.0,90.5612,90.5706,90.4573,90.5706,2908.0
2021-03-16 11:50:00,95.88,96.02,95.84,96.02,2987.0,90.5423,90.6745,90.5045,90.6745,2987.0
2021-03-16 12:00:00,96.05,96.07,95.96,96.0,9109.0,90.7028,90.7217,90.6178,90.6556,9109.0
2021-03-16 12:10:00,95.97,96.04,95.91,95.91,5161.0,90.6273,90.6934,90.5706,90.5706,5161.0
2021-03-16 12:20:00,95.9,96.24,95.89,96.18,5098.0,90.5612,90.8822,90.5517,90.8256,5098.0
2021-03-16 12:30:00,96.18,96.29,96.11,96.23,5191.0,90.8256,90.9294,90.7595,90.8728,5191.0
2021-03-16 12:40:00,96.2,96.25,96.19,96.22,4022.0,90.8445,90.8917,90.835,90.8633,4022.0
2021-03-16 12:50:00,96.23,96.23,96.12,96.13,4230.0,90.8728,90.8728,90.7689,90.7784,4230.0
2021-03-16 13:00:00,96.15,96.25,96.11,96.25,7352.0,90.7972,90.8917,90.7595,90.8917,7352.0
2021-03-16 13:10:00,96.27,96.27,96.18,96.18,4890.0,90.9106,90.9106,90.8256,90.8256,4890.0
2021-03-16 13:20:00,96.17,96.26,96.16,96.26,6204.0,90.8161,90.9011,90.8067,90.9011,6204.0
2021-03-16 13:30:00,96.24,96.24,96.09,96.1,9752.0,90.8822,90.8822,90.7406,90.75,9752.0
2021-03-16 13:40:00,96.09,96.15,96.03,96.14,10437.0,90.7406,90.7972,90.6839,90.7878,10437.0
2021-03-16 13:50:00,96.14,96.14,96.0,96.0,8350.0,90.7878,90.7878,90.6556,90.6556,8350.0
2021-03-16 14:00:00,96.01,96.14,96.01,96.12,16616.0,90.665,90.7878,90.665,90.7689,16616.0
2021-03-16 14:10:00,96.15,96.18,96.11,96.14,6651.0,90.7972,90.8256,90.7595,90.7878,6651.0
2021-03-16 14:20:00,96.16,96.21,96.08,96.11,29625.0,90.8067,90.8539,90.7311,90.7595,29625.0
2021-03-16 14:30:00,96.11,96.26,96.04,96.26,24627.0,90.7595,90.9011,90.6934,90.9011,24627.0
2021-03-16 14:40:00,96.31,96.41,96.31,96.35,8645.0,90.9483,91.0428,90.9483,90.9861,8645.0
2021-03-16 14:50:00,96.34,96.41,96.32,96.34,6513.0,90.9767,91.0428,90.9578,90.9767,6513.0
2021-03-16 15:00:00,96.3,96.3,96.2,96.25,7527.0,90.9389,90.9389,90.8445,90.8917,7527.0
2021-03-16 15:10:00,96.22,96.32,96.22,96.28,7300.0,90.8633,90.9578,90.8633,90.92,7300.0
2021-03-16 15:20:00,96.28,96.29,96.18,96.19,14500.0,90.92,90.9294,90.8256,90.835,14500.0
2021-03-16 15:30:00,96.2,96.47,96.14,96.43,17430.0,90.8445,91.0994,90.7878,91.0617,17430.0
2021-03-16 15:40:00,96.42,96.53,96.4,96.43,19983.0,91.0522,91.1561,91.0333,91.0617,19983.0
2021-03-16 15:50:00,96.44,96.62,96.37,96.6,76457.0,91.0711,91.2411,91.005,91.2222,76457.0
2021-03-17 09:30:00,96.84,96.84,96.02,96.29,18831.0,91.4488,91.4488,90.6745,90.9294,18831.0
2021-03-17 09:40:00,96.28,96.42,96.13,96.31,4827.0,90.92,91.0522,90.7784,90.9483,4827.0
2021-03-17 09:50:00,96.39,96.45,95.79,95.79,3734.0,91.0239,91.0805,90.4573,90.4573,3734.0
2021-03-17 10:00:00,95.77,95.77,95.54,95.69,7493.0,90.4384,90.4384,90.2212,90.3628,7493.0
2021-03-17 10:10:00,95.64,95.81,95.56,95.56,5387.0,90.3156,90.4762,90.2401,90.2401,5387.0
2021-03-17 10:20:00,95.49,95.6,95.38,95.55,9831.0,90.174,90.2779,90.0701,90.2306,9831.0
2021-03-17 10:30:00,95.59,95.6,95.44,95.54,9678.0,90.2684,90.2779,90.1268,90.2212,9678.0
2021-03-17 10:40:00,95.51,95.7,95.44,95.52,10368.0,90.1929,90.3723,90.1268,90.2023,10368.0
2021-03-17 10:50:00,95.54,95.59,95.42,95.43,11029.0,90.2212,90.2684,90.1079,90.1173,11029.0
2021-03-17 11:00:00,95.51,95.55,95.41,95.44,9273.0,90.1929,90.2306,90.0984,90.1268,9273.0
2021-03-17 11:10:00,95.49,95.51,95.37,95.47,7557.0,90.174,90.1929,90.0607,90.1551,7557.0
2021-03-17 11:20:00,95.43,95.62,95.43,95.58,8067.0,90.1173,90.2967,90.1173,90.259,8067.0
2021-03-17 11:30:00,95.58,95.61,95.45,95.45,7314.0,90.259,90.2873,90.1362,90.1362,7314.0
2021-03-17 11:40:00,95.49,95.56,95.36,95.51,11243.0,90.174,90.2401,90.0512,90.1929,11243.0
2021-03-17 11:50:00,95.51,95.63,95.47,95.59,13621.0,90.1929,90.3062,90.1551,90.2684,13621.0
2021-03-17 12:00:00,95.6,95.72,95.49,95.72,18992.0,90.2779,90.3912,90.174,90.3912,18992.0
2021-03-17 12:10:00,95.73,95.75,95.52,95.52,31622.0,90.4006,90.4195,90.2023,90.2023,31622.0
2021-03-17 12:20:00,95.5,95.5,95.37,95.41,6260.0,90.1834,90.1834,90.0607,90.0984,6260.0
2021-03-17 12:30:00,95.39,95.4,95.06,95.07,9968.0,90.0795,90.089,89.7679,89.7774,9968.0
2021-03-17 12:40:00,95.1,95.1,94.96,94.97,4981.0,89.8057,89.8057,89.6735,89.6829,4981.0
2021-03-17 12:50:00,95.01,95.03,94.79,94.8,12654.0,89.7207,89.7396,89.513,89.5224,12654.0
2021-03-17 13:00:00,94.85,94.88,94.7,94.78,7154.0,89.5696,89.5979,89.428,89.5035,7154.0
2021-03-17 13:10:00,94.75,94.86,94.74,94.81,11659.0,89.4752,89.5791,89.4657,89.5318,11659.0
2021-03-17 13:20:00,94.8,94.85,94.72,94.73,5049.0,89.5224,89.5696,89.4468,89.4563,5049.0
2021-03-17 13:30:00,94.71,94.85,94.71,94.75,10869.0,89.4374,89.5696,89.4374,89.4752,10869.0
2021-03-17 13:40:00,94.79,94.82,94.62,94.71,17598.0,89.513,89.5413,89.3524,89.4374,17598.0
2021-03-17 13:50:00,94.69,94.71,94.57,94.68,7421.0,89.4185,89.4374,89.3052,89.4091,7421.0
2021-03-17 14:00:00,94.69,95.3,94.68,94.86,9026.0,89.4185,89.9946,89.4091,89.5791,9026.0
2021-03-17 14:10:00,94.88,94.92,94.62,94.63,26898.0,89.5979,89.6357,89.3524,89.3619,26898.0
2021-03-17 14:20:00,94.64,94.69,94.53,94.53,9697.0,89.3713,89.4185,89.2674,89.2674,9697.0
2021-03-17 14:30:00,94.52,94.55,94.39,94.47,11594.0,89.258,89.2863,89.1352,89.2108,11594.0
2021-03-17 14:40:00,94.48,94.56,94.39,94.41,15138.0,89.2202,89.2958,89.1352,89.1541,15138.0
2021-03-17 14:50:00,94.41,94.47,94.36,94.39,10379.0,89.1541,89.2108,89.1069,89.1352,10379.0
2021-03-17 15:00:00,94.4,94.42,94.18,94.23,20125.0,89.1447,89.1635,88.9369,88.9841,20125.0
2021-03-17 15:10:00,94.23,94.33,94.06,94.31,18427.0,88.9841,89.0786,88.8236,89.0597,18427.0
2021-03-17 15:20:00,94.31,94.47,94.31,94.42,14248.0,89.0597,89.2108,89.0597,89.1635,14248.0
2021-03-17 15:30:00,94.42,94.8,94.4,94.74,19371.0,89.1635,89.5224,89.1447,89.4657,19371.0
2021-03-17 15:40:00,94.73,94.73,94.34,94.34,30630.0,89.4563,89.4563,89.088,89.088,30630.0
2021-03-17 15:50:00,94.28,94.35,94.14,94.19,91424.0,89.0313,89.0974,88.8991,88.9464,91424.0
2021-03-18 09:30:00,94.49,94.7,94.18,94.45,19938.0,89.2297,89.428,88.9369,89.1919,19938.0
2021-03-18 09:40:00,94.48,94.93,94.48,94.7,8097.0,89.2202,89.6452,89.2202,89.428,8097.0
2021-03-18 09:50:00,94.75,94.83,94.67,94.75,11627.0,89.4752,89.5507,89.3996,89.4752,11627.0
2021-03-18 10:00:00,94.69,95.4,94.69,95.4,24694.0,89.4185,90.089,89.4185,90.089,24694.0
2021-03-18 10:10:00,95.4,95.43,95.25,95.31,18544.0,90.089,90.1173,89.9473,90.004,18544.0
2021-03-18 10:20:00,95.34,95.35,95.15,95.22,20874.0,90.0323,90.0418,89.8529,89.919,20874.0
2021-03-18 10:30:00,95.24,95.36,95.11,95.22,11963.0,89.9379,90.0512,89.8151,89.919,11963.0
2021-03-18 10:40:00,95.28,95.37,95.2,95.25,67662.0,89.9757,90.0607,89.9001,89.9473,67662.0
2021-03-18 10:50:00,95.27,95.56,95.25,95.43,45027.0,89.9662,90.2401,89.9473,90.1173,45027.0
2021-03-18 11:00:00,95.47,95.85,95.47,95.77,9994.0,90.1551,90.5139,90.1551,90.4384,9994.0
2021-03-18 11:10:00,95.76,95.94,95.76,95.94,6223.0,90.429,90.5989,90.429,90.5989,6223.0
2021-03-18 11:20:00,95.94,95.97,95.77,95.95,7595.0,90.5989,90.6273,90.4384,90.6084,7595.0
2021-03-18 11:30:00,95.98,96.18,95.85,96.12,10220.0,90.6367,90.8256,90.5139,90.7689,10220.0
2021-03-18 11:40:00,96.15,96.27,96.13,96.22,4567.0,90.7972,90.9106,90.7784,90.8633,4567.0
2021-03-18 11:50:00,96.19,96.37,96.15,96.31,6343.0,90.835,91.005,90.7972,90.9483,6343.0
2021-03-18 12:00:00,96.36,96.48,96.27,96.47,6148.0,90.9955,91.1089,90.9106,91.0994,6148.0
2021-03-18 12:10:00,96.42,96.42,96.17,96.32,7087.0,91.0522,91.0522,90.8161,90.9578,7087.0
2021-03-18 12:20:00,96.32,96.38,96.13,96.14,6957.0,90.9578,91.0144,90.7784,90.7878,6957.0
2021-03-18 12:30:00,96.21,96.36,96.21,96.3,20418.0,90.8539,90.9955,90.8539,90.9389,20418.0
2021-03-18 12:40:00,96.29,96.42,96.25,96.35,5897.0,90.9294,91.0522,90.8917,90.9861,5897.0
2021-03-18 12:50:00,96.38,96.44,96.28,96.34,4940.0,91.0144,91.0711,90.92,90.9767,4940.0
2021-03-18 13:00:00,96.37,96.4,96.26,96.28,6427.0,91.005,91.0333,90.9011,90.92,6427.0
2021-03-18 13:10:00,96.25,96.25,96.09,96.21,7280.0,90.8917,90.8917,90.7406,90.8539,7280.0
2021-03-18 13:20:00,96.23,96.45,96.23,96.38,8263.0,90.8728,91.0805,90.8728,91.0144,8263.0
2021-03-18 13:30:00,96.38,96.54,96.34,96.44,8328.0,91.0144,91.1655,90.9767,91.0711,8328.0
2021-03-18 13:40:00,96.43,96.65,96.43,96.61,28971.0,91.0617,91.2694,91.0617,91.2316,28971.0
2021-03-18 13:50:00,96.66,96.78,96.64,96.66,55892.0,91.2788,91.3922,91.26,91.2788,55892.0
2021-03-18 14:00:00,96.66,96.66,96.4,96.41,7690.0,91.2788,91.2788,91.0333,91.0428,7690.0
2021-03-18 14:10:00,96.42,96.5,96.33,96.35,15522.0,91.0522,91.1278,90.9672,90.9861,15522.0
2021-03-18 14:20:00,96.32,96.67,96.32,96.6,19351.0,90.9578,91.2883,90.9578,91.2222,19351.0
2021-03-18 14:30:00,96.64,96.67,96.48,96.64,65396.0,91.26,91.2883,91.1089,91.26,65396.0
2021-03-18 14:40:00,96.67,97.03,96.55,97.03,46559.0,91.2883,91.6282,91.175,91.6282,46559.0
2021-03-18 14:50:00,97.04,97.05,96.89,96.95,19231.0,91.6377,91.6471,91.496,91.5527,19231.0
2021-03-18 15:00:00,96.93,97.02,96.87,96.95,39530.0,91.5338,91.6188,91.4772,91.5527,39530.0
2021-03-18 15:10:00,96.97,97.03,96.94,97.03,29903.0,91.5716,91.6282,91.5433,91.6282,29903.0
2021-03-18 15:20:00,97.05,97.07,96.93,97.05,33977.0,91.6471,91.666,91.5338,91.6471,33977.0
2021-03-18 15:30:00,97.02,97.1,96.73,96.78,53002.0,91.6188,91.6944,91.3449,91.3922,53002.0
2021-03-18 15:40:00,96.82,96.83,96.62,96.66,21362.0,91.4299,91.4394,91.2411,91.2788,21362.0
2021-03-18 15:50:00,96.61,96.86,96.56,96.72,108691.0,91.2316,91.4677,91.1844,91.3355,108691.0
2021-03-19 09:30:00,96.97,96.97,96.34,96.66,131617.0,91.5716,91.5716,90.9767,91.2788,131617.0
2021-03-19 09:40:00,96.54,96.63,96.06,96.06,9479.0,91.1655,91.2505,90.7122,90.7122,9479.0
2021-03-19 09:50:00,96.08,96.1,95.63,95.85,13161.0,90.7311,90.75,90.3062,90.5139,13161.0
2021-03-19 10:00:00,95.81,96.16,95.8,96.11,4683.0,90.4762,90.8067,90.4667,90.7595,4683.0
2021-03-19 10:10:00,96.14,96.27,95.96,96.27,11610.0,90.7878,90.9106,90.6178,90.9106,11610.0
2021-03-19 10:20:00,96.3,96.3,96.11,96.19,3963.0,90.9389,90.9389,90.7595,90.835,3963.0
2021-03-19 10:30:00,96.22,96.23,95.77,95.77,6519.0,90.8633,90.8728,90.4384,90.4384,6519.0
2021-03-19 10:40:00,95.81,95.96,95.79,95.9,5221.0,90.4762,90.6178,90.4573,90.5612,5221.0
2021-03-19 10:50:00,95.94,96.24,95.93,96.22,6163.0,90.5989,90.8822,90.5895,90.8633,6163.0
2021-03-19 11:00:00,96.25,96.35,96.11,96.18,3691.0,90.8917,90.9861,90.7595,90.8256,3691.0
2021-03-19 11:10:00,96.15,96.2,96.03,96.15,4794.0,90.7972,90.8445,90.6839,90.7972,4794.0
2021-03-19 11:20:00,96.1,96.23,96.07,96.2,3516.0,90.75,90.8728,90.7217,90.8445,3516.0
2021-03-19 11:30:00,96.16,96.34,96.14,96.34,2695.0,90.8067,90.9767,90.7878,90.9767,2695.0
2021-03-19 11:40:00,96.32,96.57,96.29,96.52,6282.0,90.9578,91.1939,90.9294,91.1466,6282.0
2021-03-19 11:50:00,96.53,96.66,96.52,96.52,4560.0,91.1561,91.2788,91.1466,91.1466,4560.0
2021-03-19 12:00:00,96.54,96.59,96.36,96.45,6040.0,91.1655,91.2127,90.9955,91.0805,6040.0
2021-03-19 12:10:00,96.4,96.51,96.37,96.51,4066.0,91.0333,91.1372,91.005,91.1372,4066.0
2021-03-19 12:20:00,96.49,96.6,96.47,96.48,2758.0,91.1183,91.2222,91.0994,91.1089,2758.0
2021-03-19 12:30:00,96.51,96.55,96.36,96.36,4502.0,91.1372,91.175,90.9955,90.9955,4502.0
2021-03-19 12:40:00,96.39,96.5,96.39,96.46,4891.0,91.0239,91.1278,91.0239,91.09,4891.0
2021-03-19 12:50:00,96.45,96.56,96.38,96.47,5052.0,91.0805,91.1844,91.0144,91.0994,5052.0
2021-03-19 13:00:00,96.43,96.47,96.34,96.34,3898.0,91.0617,91.0994,90.9767,90.9767,3898.0
2021-03-19 13:10:00,96.34,96.4,96.24,96.3,6448.0,90.9767,91.0333,90.8822,90.9389,6448.0
2021-03-19 13:20:00,96.31,96.36,96.28,96.35,3797.0,90.9483,90.9955,90.92,90.9861,3797.0
2021-03-19 13:30:00,96.36,96.6,96.35,96.49,13825.0,90.9955,91.2222,90.9861,91.1183,13825.0
2021-03-19 13:40:00,96.45,96.61,96.45,96.61,6458.0,91.0805,91.2316,91.0805,91.2316,6458.0
2021-03-19 13:50:00,96.63,96.68,96.62,96.68,4281.0,91.2505,91.2977,91.2411,91.2977,4281.0
2021-03-19 14:00:00,96.72,96.73,96.58,96.59,7465.0,91.3355,91.3449,91.2033,91.2127,7465.0
2021-03-19 14:10:00,96.55,96.66,96.52,96.66,6804.0,91.175,91.2788,91.1466,91.2788,6804.0
2021-03-19 14:20:00,96.67,96.74,96.65,96.74,7575.0,91.2883,91.3544,91.2694,91.3544,7575.0
2021-03-19 14:30:00,96.73,96.74,96.55,96.6,4755.0,91.3449,91.3544,91.175,91.2222,4755.0
2021-03-19 14:40:00,96.59,96.72,96.59,96.64,6020.0,91.2127,91.3355,91.2127,91.26,6020.0
2021-03-19 14:50:00,96.65,96.89,96.64,96.89,10300.0,91.2694,91.496,91.26,91.496,10300.0
2021-03-19 15:00:00,96.93,96.98,96.84,96.97,12114.0,91.5338,91.581,91.4488,91.5716,12114.0
2021-03-19 15:10:00,96.96,97.02,96.92,96.94,17872.0,91.5621,91.6188,91.5244,91.5433,17872.0
2021-03-19 15:20:00,96.96,96.97,96.86,96.89,15351.0,91.5621,91.5716,91.4677,91.496,15351.0
2021-03-19 15:30:00,96.89,96.98,96.81,96.91,19242.0,91.496,91.581,91.4205,91.5149,19242.0
2021-03-19 15:40:00,96.93,97.29,96.65,96.89,84331.0,91.5338,91.8738,91.2694,91.496,84331.0
2021-03-19 15:50:00,96.81,96.82,95.86,95.95,267619.0,91.4205,91.4299,90.5234,90.6084,267619.0
2021-03-22 09:30:00,95.99,95.99,95.09,95.71,25735.0,90.6461,90.6461,89.7962,90.3817,25735.0
2021-03-22 09:40:00,95.66,95.91,95.54,95.61,19937.0,90.3345,90.5706,90.2212,90.2873,19937.0
2021-03-22 09:50:00,95.58,95.94,95.45,95.87,14147.0,90.259,90.5989,90.1362,90.5328,14147.0
2021-03-22 10:00:00,95.84,95.85,95.54,95.72,19052.0,90.5045,90.5139,90.2212,90.3912,19052.0
2021-03-22 10:10:00,95.75,96.11,95.66,95.84,9202.0,90.4195,90.7595,90.3345,90.5045,9202.0
2021-03-22 10:20:00,95.84,96.03,95.78,95.87,8917.0,90.5045,90.6839,90.4478,90.5328,8917.0
2021-03-22 10:30:00,95.87,95.99,95.74,95.8,9011.0,90.5328,90.6461,90.4101,90.4667,9011.0
2021-03-22 10:40:00,95.8,96.05,95.8,96.05,8840.0,90.4667,90.7028,90.4667,90.7028,8840.0
2021-03-22 10:50:00,96.03,96.03,95.74,95.87,10177.0,90.6839,90.6839,90.4101,90.5328,10177.0
2021-03-22 11:00:00,95.86,96.08,95.85,96.08,14037.0,90.5234,90.7311,90.5139,90.7311,14037.0
2021-03-22 11:10:00,96.07,96.08,95.69,95.75,5424.0,90.7217,90.7311,90.3628,90.4195,5424.0
2021-03-22 11:20:00,95.76,95.89,95.73,95.84,7291.0,90.429,90.5517,90.4006,90.5045,7291.0
2021-03-22 11:30:00,95.84,95.99,95.8,95.95,10551.0,90.5045,90.6461,90.4667,90.6084,10551.0
2021-03-22 11:40:00,95.97,96.05,95.95,96.02,6015.0,90.6273,90.7028,90.6084,90.6745,6015.0
2021-03-22 11:50:00,96.01,96.1,95.97,96.1,7628.0,90.665,90.75,90.6273,90.75,7628.0
2021-03-22 12:00:00,96.1,96.14,95.95,95.97,10883.0,90.75,90.7878,90.6084,90.6273,10883.0
2021-03-22 12:10:00,95.9,96.04,95.86,96.02,11177.0,90.5612,90.6934,90.5234,90.6745,11177.0
2021-03-22 12:20:00,96.04,96.16,96.02,96.13,12731.0,90.6934,90.8067,90.6745,90.7784,12731.0
2021-03-22 12:30:00,96.12,96.22,96.11,96.22,12727.0,90.7689,90.8633,90.7595,90.8633,12727.0
2021-03-22 12:40:00,96.22,96.34,96.18,96.28,12997.0,90.8633,90.9767,90.8256,90.92,12997.0
2021-03-22 12:50:00,96.28,96.42,96.28,96.42,6198.0,90.92,91.0522,90.92,91.0522,6198.0
2021-03-22 13:00:00,96.43,96.49,96.39,96.44,8769.0,91.0617,91.1183,91.0239,91.0711,8769.0
2021-03-22 13:10:00,96.39,96.41,96.26,96.27,9944.0,91.0239,91.0428,90.9011,90.9106,9944.0
2021-03-22 13:20:00,96.25,96.4,96.24,96.35,8172.0,90.8917,91.0333,90.8822,90.9861,8172.0
2021-03-22 13:30:00,96.36,96.39,96.34,96.37,5862.0,90.9955,91.0239,90.9767,91.005,5862.0
2021-03-22 13:40:00,96.38,96.45,96.35,96.38,12641.0,91.0144,91.0805,90.9861,91.0144,12641.0
2021-03-22 13:50:00,96.35,96.39,96.19,96.19,9204.0,90.9861,91.0239,90.835,90.835,9204.0
2021-03-22 14:00:00,96.16,96.3,96.16,96.26,8330.0,90.8067,90.9389,90.8067,90.9011,8330.0
2021-03-22 14:10:00,96.26,96.28,96.18,96.27,5621.0,90.9011,90.92,90.8256,90.9106,5621.0
2021-03-22 14:20:00,96.28,96.35,96.23,96.35,6737.0,90.92,90.9861,90.8728,90.9861,6737.0
2021-03-22 14:30:00,96.33,96.45,96.33,96.45,7138.0,90.9672,91.0805,90.9672,91.0805,7138.0
2021-03-22 14:40:00,96.44,96.52,96.41,96.46,9745.0,91.0711,91.1466,91.0428,91.09,9745.0
2021-03-22 14:50:00,96.43,96.44,96.37,96.4,8207.0,91.0617,91.0711,91.005,91.0333,8207.0
2021-03-22 15:00:00,96.39,96.55,96.39,96.53,9503.0,91.0239,91.175,91.0239,91.1561,9503.0
2021-03-22 15:10:00,96.53,96.63,96.46,96.47,10579.0,91.1561,91.2505,91.09,91.0994,10579.0
2021-03-22 15:20:00,96.47,96.52,96.41,96.52,14935.0,91.0994,91.1466,91.0428,91.1466,14935.0
2021-03-22 15:30:00,96.51,96.71,96.51,96.66,35347.0,91.1372,91.3261,91.1372,91.2788,35347.0
2021-03-22 15:40:00,96.66,96.66,96.56,96.56,34030.0,91.2788,91.2788,91.1844,91.1844,34030.0
2021-03-22 15:50:00,96.57,96.67,96.41,96.66,88865.0,91.1939,91.2883,91.0428,91.2788,88865.0
2021-03-23 09:30:00,95.96,96.41,95.78,96.12,63292.0,90.6178,91.0428,90.4478,90.7689,63292.0
2021-03-23 09:40:00,96.12,96.43,96.03,96.38,12675.0,90.7689,91.0617,90.6839,91.0144,12675.0
2021-03-23 09:50:00,96.39,96.54,96.11,96.48,17685.0,91.0239,91.1655,90.7595,91.1089,17685.0
2021-03-23 10:00:00,96.5,96.5,96.23,96.26,19898.0,91.1278,91.1278,90.8728,90.9011,19898.0
2021-03-23 10:10:00,96.31,96.65,96.27,96.65,15772.0,90.9483,91.2694,90.9106,91.2694,15772.0
2021-03-23 10:20:00,96.64,96.83,96.62,96.68,12114.0,91.26,91.4394,91.2411,91.2977,12114.0
2021-03-23 10:30:00,96.7,96.8,96.46,96.62,18503.0,91.3166,91.4111,91.09,91.2411,18503.0
2021-03-23 10:40:00,96.59,96.63,96.5,96.5,7008.0,91.2127,91.2505,91.1278,91.1278,7008.0
2021-03-23 10:50:00,96.53,96.65,96.52,96.58,5751.0,91.1561,91.2694,91.1466,91.2033,5751.0
2021-03-23 11:00:00,96.6,96.69,96.48,96.59,8143.0,91.2222,91.3072,91.1089,91.2127,8143.0
2021-03-23 11:10:00,96.57,96.71,96.55,96.7,7213.0,91.1939,91.3261,91.175,91.3166,7213.0
2021-03-23 11:20:00,96.69,96.96,96.63,96.96,3384.0,91.3072,91.5621,91.2505,91.5621,3384.0
2021-03-23 11:30:00,96.95,97.08,96.92,96.92,13655.0,91.5527,91.6755,91.5244,91.5244,13655.0
2021-03-23 11:40:00,96.92,96.97,96.88,96.97,4403.0,91.5244,91.5716,91.4866,91.5716,4403.0
2021-03-23 11:50:00,97.02,97.05,96.94,97.02,6359.0,91.6188,91.6471,91.5433,91.6188,6359.0
2021-03-23 12:00:00,96.99,97.13,96.95,97.12,10748.0,91.5905,91.7227,91.5527,91.7132,10748.0
2021-03-23 12:10:00,97.12,97.23,97.08,97.13,9600.0,91.7132,91.8171,91.6755,91.7227,9600.0
2021-03-23 12:20:00,97.14,97.14,97.06,97.11,5207.0,91.7321,91.7321,91.6566,91.7038,5207.0
2021-03-23 12:30:00,97.11,97.14,97.02,97.14,6370.0,91.7038,91.7321,91.6188,91.7321,6370.0
2021-03-23 12:40:00,97.12,97.12,96.94,97.02,5050.0,91.7132,91.7132,91.5433,91.6188,5050.0
2021-03-23 12:50:00,97.01,97.09,96.99,97.08,5387.0,91.6094,91.6849,91.5905,91.6755,5387.0
2021-03-23 13:00:00,97.08,97.13,96.99,97.0,8631.0,91.6755,91.7227,91.5905,91.5999,8631.0
2021-03-23 13:10:00,97.0,97.17,96.97,97.16,13691.0,91.5999,91.7605,91.5716,91.751,13691.0
2021-03-23 13:20:00,97.16,97.17,97.09,97.15,14578.0,91.751,91.7605,91.6849,91.7416,14578.0
2021-03-23 13:30:00,97.13,97.17,97.05,97.08,15099.0,91.7227,91.7605,91.6471,91.6755,15099.0
2021-03-23 13:40:00,97.07,97.11,97.01,97.1,8844.0,91.666,91.7038,91.6094,91.6944,8844.0
2021-03-23 13:50:00,97.09,97.14,97.05,97.06,9703.0,91.6849,91.7321,91.6471,91.6566,9703.0
2021-03-23 14:00:00,97.06,97.12,97.04,97.12,11484.0,91.6566,91.7132,91.6377,91.7132,11484.0
2021-03-23 14:10:00,97.12,97.15,97.07,97.14,11616.0,91.7132,91.7416,91.666,91.7321,11616.0
2021-03-23 14:20:00,97.14,97.18,97.1,97.15,11861.0,91.7321,91.7699,91.6944,91.7416,11861.0
2021-03-23 14:30:00,97.16,97.16,96.99,97.04,10428.0,91.751,91.751,91.5905,91.6377,10428.0
2021-03-23 14:40:00,97.04,97.15,96.97,97.14,16538.0,91.6377,91.7416,91.5716,91.7321,16538.0
2021-03-23 14:50:00,97.13,97.16,97.0,97.0,13525.0,91.7227,91.751,91.5999,91.5999,13525.0
2021-03-23 15:00:00,97.04,97.06,96.96,96.96,22564.0,91.6377,91.6566,91.5621,91.5621,22564.0
2021-03-23 15:10:00,96.97,96.97,96.74,96.79,12528.0,91.5716,91.5716,91.3544,91.4016,12528.0
2021-03-23 15:20:00,96.79,96.81,96.6,96.7,18897.0,91.4016,91.4205,91.2222,91.3166,18897.0
2021-03-23 15:30:00,96.69,96.75,96.39,96.5,24478.0,91.3072,91.3638,91.0239,91.1278,24478.0
2021-03-23 15:40:00,96.47,96.58,96.31,96.52,30099.0,91.0994,91.2033,90.9483,91.1466,30099.0
2021-03-23 15:50:00,96.51,96.84,96.4,96.81,83233.0,91.1372,91.4488,91.0333,91.4205,83233.0
2021-03-24 09:30:00,96.75,97.2,96.75,97.2,30829.0,91.3638,91.7888,91.3638,91.7888,30829.0
2021-03-24 09:40:00,97.23,97.89,97.23,97.85,54333.0,91.8171,92.4404,91.8171,92.4026,54333.0
2021-03-24 09:50:00,97.79,97.99,97.47,97.71,55667.0,92.3459,92.5348,92.0438,92.2704,55667.0
2021-03-24 10:00:00,97.72,97.8,97.57,97.6,14738.0,92.2798,92.3554,92.1382,92.1665,14738.0
2021-03-24 10:10:00,97.57,97.66,97.48,97.55,6760.0,92.1382,92.2232,92.0532,92.1193,6760.0
2021-03-24 10:20:00,97.6,97.61,97.4,97.52,6210.0,92.1665,92.176,91.9776,92.091,6210.0
2021-03-24 10:30:00,97.6,98.0,97.59,97.89,39162.0,92.1665,92.5442,92.1571,92.4404,39162.0
2021-03-24 10:40:00,97.92,98.18,97.92,98.11,32877.0,92.4687,92.7142,92.4687,92.6481,32877.0
2021-03-24 10:50:00,98.14,98.18,97.95,98.09,10118.0,92.6765,92.7142,92.497,92.6292,10118.0
2021-03-24 11:00:00,98.12,98.18,98.04,98.14,10767.0,92.6576,92.7142,92.582,92.6765,10767.0
2021-03-24 11:10:00,98.14,98.35,98.1,98.27,48869.0,92.6765,92.8748,92.6387,92.7992,48869.0
2021-03-24 11:20:00,98.19,98.27,98.03,98.15,9008.0,92.7237,92.7992,92.5726,92.6859,9008.0
2021-03-24 11:30:00,98.18,98.43,98.16,98.38,13412.0,92.7142,92.9503,92.6953,92.9031,13412.0
2021-03-24 11:40:00,98.4,98.52,98.36,98.48,9659.0,92.922,93.0353,92.8842,92.9975,9659.0
2021-03-24 11:50:00,98.47,98.58,98.36,98.36,8964.0,92.9881,93.092,92.8842,92.8842,8964.0
2021-03-24 12:00:00,98.41,98.52,98.41,98.46,10109.0,92.9314,93.0353,92.9314,92.9786,10109.0
2021-03-24 12:10:00,98.44,98.48,98.33,98.4,8348.0,92.9598,92.9975,92.8559,92.922,8348.0
2021-03-24 12:20:00,98.4,98.48,98.34,98.46,9716.0,92.922,92.9975,92.8653,92.9786,9716.0
2021-03-24 12:30:00,98.45,98.58,98.43,98.48,13350.0,92.9692,93.092,92.9503,92.9975,13350.0
2021-03-24 12:40:00,98.5,98.53,98.39,98.4,28749.0,93.0164,93.0447,92.9125,92.922,28749.0
2021-03-24 12:50:00,98.38,98.47,98.31,98.42,6279.0,92.9031,92.9881,92.837,92.9409,6279.0
2021-03-24 13:00:00,98.35,98.45,98.3,98.32,6333.0,92.8748,92.9692,92.8275,92.8464,6333.0
2021-03-24 13:10:00,98.35,98.41,98.18,98.24,5856.0,92.8748,92.9314,92.7142,92.7709,5856.0
2021-03-24 13:20:00,98.24,98.34,98.23,98.34,7747.0,92.7709,92.8653,92.7614,92.8653,7747.0
2021-03-24 13:30:00,98.33,98.35,98.14,98.2,7764.0,92.8559,92.8748,92.6765,92.7331,7764.0
2021-03-24 13:40:00,98.16,98.2,97.95,98.09,8521.0,92.6953,92.7331,92.497,92.6292,8521.0
2021-03-24 13:50:00,98.11,98.23,98.09,98.17,9077.0,92.6481,92.7614,92.6292,92.7048,9077.0
2021-03-24 14:00:00,98.16,98.21,98.11,98.11,4112.0,92.6953,92.7426,92.6481,92.6481,4112.0
2021-03-24 14:10:00,98.14,98.45,98.14,98.39,7434.0,92.6765,92.9692,92.6765,92.9125,7434.0
2021-03-24 14:20:00,98.41,98.41,98.29,98.3,5562.0,92.9314,92.9314,92.8181,92.8275,5562.0
2021-03-24 14:30:00,98.29,98.33,98.17,98.32,6985.0,92.8181,92.8559,92.7048,92.8464,6985.0
2021-03-24 14:40:00,98.35,98.44,98.28,98.44,7039.0,92.8748,92.9598,92.8087,92.9598,7039.0
2021-03-24 14:50:00,98.41,98.48,98.33,98.43,10636.0,92.9314,92.9975,92.8559,92.9503,10636.0
2021-03-24 15:00:00,98.37,98.49,98.33,98.45,10007.0,92.8936,93.007,92.8559,92.9692,10007.0
2021-03-24 15:10:00,98.45,98.49,98.4,98.45,16593.0,92.9692,93.007,92.922,92.9692,16593.0
2021-03-24 15:20:00,98.43,98.61,98.34,98.51,12730.0,92.9503,93.1203,92.8653,93.0259,12730.0
2021-03-24 15:30:00,98.53,98.6,98.4,98.54,20569.0,93.0447,93.1108,92.922,93.0542,20569.0
2021-03-24 15:40:00,98.51,98.57,98.38,98.38,53834.0,93.0259,93.0825,92.9031,92.9031,53834.0
2021-03-24 15:50:00,98.41,98.46,98.13,98.23,165837.0,92.9314,92.9786,92.667,92.7614,165837.0
2021-03-25 09:30:00,98.53,98.76,97.61,97.87,33317.0,93.0447,93.2619,92.176,92.4215,33317.0
2021-03-25 09:40:00,97.91,98.05,97.72,98.05,8496.0,92.4593,92.5915,92.2798,92.5915,8496.0
2021-03-25 09:50:00,98.09,98.32,97.93,97.93,25451.0,92.6292,92.8464,92.4781,92.4781,25451.0
2021-03-25 10:00:00,97.92,98.21,97.74,98.09,20231.0,92.4687,92.7426,92.2987,92.6292,20231.0
2021-03-25 10:10:00,98.03,98.19,97.99,98.11,11853.0,92.5726,92.7237,92.5348,92.6481,11853.0
2021-03-25 10:20:00,98.11,98.32,98.09,98.32,10357.0,92.6481,92.8464,92.6292,92.8464,10357.0
2021-03-25 10:30:00,98.3,98.41,98.3,98.35,10373.0,92.8275,92.9314,92.8275,92.8748,10373.0
2021-03-25 10:40:00,98.35,98.73,98.35,98.67,24702.0,92.8748,93.2336,92.8748,93.1769,24702.0
2021-03-25 10:50:00,98.69,98.92,98.64,98.81,21392.0,93.1958,93.413,93.1486,93.3092,21392.0
2021-03-25 11:00:00,98.83,99.12,98.76,99.05,12278.0,93.328,93.6019,93.2619,93.5358,12278.0
2021-03-25 11:10:00,99.05,99.1,98.86,98.9,10059.0,93.5358,93.583,93.3564,93.3941,10059.0
2021-03-25 11:20:00,98.88,98.91,98.75,98.86,10359.0,93.3753,93.4036,93.2525,93.3564,10359.0
2021-03-25 11:30:00,98.86,98.93,98.8,98.8,7580.0,93.3564,93.4225,93.2997,93.2997,7580.0
2021-03-25 11:40:00,98.75,98.87,98.73,98.81,5919.0,93.2525,93.3658,93.2336,93.3092,5919.0
2021-03-25 11:50:00,98.79,99.0,98.75,98.95,16209.0,93.2903,93.4886,93.2525,93.4414,16209.0
2021-03-25 12:00:00,98.98,99.12,98.86,98.92,25959.0,93.4697,93.6019,93.3564,93.413,25959.0
2021-03-25 12:10:00,98.95,99.0,98.89,98.92,6869.0,93.4414,93.4886,93.3847,93.413,6869.0
2021-03-25 12:20:00,98.96,99.03,98.85,98.91,8700.0,93.4508,93.5169,93.3469,93.4036,8700.0
2021-03-25 12:30:00,98.91,99.0,98.9,98.96,7986.0,93.4036,93.4886,93.3941,93.4508,7986.0
2021-03-25 12:40:00,98.93,98.95,98.85,98.85,15699.0,93.4225,93.4414,93.3469,93.3469,15699.0
2021-03-25 12:50:00,98.8,98.97,98.79,98.94,7394.0,93.2997,93.4602,93.2903,93.4319,7394.0
2021-03-25 13:00:00,98.93,99.08,98.87,98.87,4872.0,93.4225,93.5641,93.3658,93.3658,4872.0
2021-03-25 13:10:00,98.9,98.96,98.87,98.87,4936.0,93.3941,93.4508,93.3658,93.3658,4936.0
2021-03-25 13:20:00,98.89,99.01,98.83,99.01,15527.0,93.3847,93.498,93.328,93.498,15527.0
2021-03-25 13:30:00,99.01,99.17,98.98,99.13,6914.0,93.498,93.6491,93.4697,93.6113,6914.0
2021-03-25 13:40:00,99.15,99.37,99.15,99.3,8742.0,93.6302,93.838,93.6302,93.7719,8742.0
2021-03-25 13:50:00,99.25,99.28,99.07,99.12,8475.0,93.7247,93.753,93.5547,93.6019,8475.0
2021-03-25 14:00:00,99.13,99.14,98.82,98.87,9210.0,93.6113,93.6208,93.3186,93.3658,9210.0
2021-03-25 14:10:00,98.87,98.92,98.74,98.87,11196.0,93.3658,93.413,93.2431,93.3658,11196.0
2021-03-25 14:20:00,98.84,98.88,98.64,98.65,10918.0,93.3375,93.3753,93.1486,93.1581,10918.0
2021-03-25 14:30:00,98.68,98.76,98.54,98.76,46433.0,93.1864,93.2619,93.0542,93.2619,46433.0
2021-03-25 14:40:00,98.73,98.83,98.65,98.67,16492.0,93.2336,93.328,93.1581,93.1769,16492.0
2021-03-25 14:50:00,98.7,98.71,98.62,98.67,14203.0,93.2053,93.2147,93.1297,93.1769,14203.0
2021-03-25 15:00:00,98.71,98.82,98.67,98.8,11365.0,93.2147,93.3186,93.1769,93.2997,11365.0
2021-03-25 15:10:00,98.81,99.12,98.8,99.11,9784.0,93.3092,93.6019,93.2997,93.5925,9784.0
2021-03-25 15:20:00,99.09,99.14,99.03,99.09,10541.0,93.5736,93.6208,93.5169,93.5736,10541.0
2021-03-25 15:30:00,99.07,99.15,98.98,99.01,12911.0,93.5547,93.6302,93.4697,93.498,12911.0
2021-03-25 15:40:00,99.0,99.2,98.97,99.14,22046.0,93.4886,93.6774,93.4602,93.6208,22046.0
2021-03-25 15:50:00,99.12,99.34,99.07,99.1,106169.0,93.6019,93.8096,93.5547,93.583,106169.0
2021-03-26 09:30:00,99.43,99.68,99.34,99.4,26143.0,93.8946,94.1307,93.8096,93.8663,26143.0
2021-03-26 09:40:00,99.43,99.58,99.3,99.3,5034.0,93.8946,94.0363,93.7719,93.7719,5034.0
2021-03-26 09:50:00,99.27,99.64,99.2,99.64,12328.0,93.7435,94.0929,93.6774,94.0929,12328.0
2021-03-26 10:00:00,99.68,99.85,99.58,99.72,5417.0,94.1307,94.2913,94.0363,94.1685,5417.0
2021-03-26 10:10:00,99.74,99.87,99.69,99.77,7392.0,94.1874,94.3101,94.1402,94.2157,7392.0
2021-03-26 10:20:00,99.83,99.86,99.61,99.76,19797.0,94.2724,94.3007,94.0646,94.2063,19797.0
2021-03-26 10:30:00,99.8,99.82,99.57,99.82,9560.0,94.244,94.2629,94.0268,94.2629,9560.0
2021-03-26 10:40:00,99.79,100.31,99.79,100.31,17837.0,94.2346,94.7256,94.2346,94.7256,17837.0
2021-03-26 10:50:00,100.32,100.52,100.28,100.48,21897.0,94.7351,94.924,94.6973,94.8862,21897.0
2021-03-26 11:00:00,100.47,100.67,100.37,100.46,23568.0,94.8767,95.0656,94.7823,94.8673,23568.0
2021-03-26 11:10:00,100.44,100.66,100.37,100.47,22654.0,94.8484,95.0562,94.7823,94.8767,22654.0
2021-03-26 11:20:00,100.5,100.53,100.35,100.38,23424.0,94.9051,94.9334,94.7634,94.7918,23424.0
2021-03-26 11:30:00,100.36,100.37,100.19,100.28,18890.0,94.7729,94.7823,94.6123,94.6973,18890.0
2021-03-26 11:40:00,100.3,100.48,100.29,100.48,6529.0,94.7162,94.8862,94.7068,94.8862,6529.0
2021-03-26 11:50:00,100.49,100.5,100.34,100.47,6259.0,94.8956,94.9051,94.754,94.8767,6259.0
2021-03-26 12:00:00,100.5,100.59,100.47,100.52,3397.0,94.9051,94.9901,94.8767,94.924,3397.0
2021-03-26 12:10:00,100.52,100.59,100.45,100.52,37599.0,94.924,94.9901,94.8579,94.924,37599.0
2021-03-26 12:20:00,100.51,100.61,100.47,100.5,8441.0,94.9145,95.0089,94.8767,94.9051,8441.0
2021-03-26 12:30:00,100.52,100.64,100.48,100.61,10181.0,94.924,95.0373,94.8862,95.0089,10181.0
2021-03-26 12:40:00,100.62,100.77,100.62,100.77,8225.0,95.0184,95.16,95.0184,95.16,8225.0
2021-03-26 12:50:00,100.73,100.82,100.69,100.71,5414.0,95.1223,95.2073,95.0845,95.1034,5414.0
2021-03-26 13:00:00,100.73,100.85,100.65,100.82,6640.0,95.1223,95.2356,95.0467,95.2073,6640.0
2021-03-26 13:10:00,100.84,100.86,100.73,100.73,6486.0,95.2261,95.245,95.1223,95.1223,6486.0
2021-03-26 13:20:00,100.74,100.84,100.68,100.69,9467.0,95.1317,95.2261,95.075,95.0845,9467.0
2021-03-26 13:30:00,100.68,100.68,100.54,100.55,8041.0,95.075,95.075,94.9428,94.9523,8041.0
2021-03-26 13:40:00,100.55,100.69,100.55,100.67,9322.0,94.9523,95.0845,94.9523,95.0656,9322.0
2021-03-26 13:50:00,100.69,100.92,100.69,100.9,8448.0,95.0845,95.3017,95.0845,95.2828,8448.0
2021-03-26 14:00:00,100.92,100.97,100.85,100.96,11787.0,95.3017,95.3489,95.2356,95.3395,11787.0
2021-03-26 14:10:00,100.96,101.08,100.91,101.08,16860.0,95.3395,95.4528,95.2922,95.4528,16860.0
2021-03-26 14:20:00,101.1,101.19,101.04,101.04,18409.0,95.4717,95.5567,95.415,95.415,18409.0
2021-03-26 14:30:00,101.05,101.17,100.9,100.98,34691.0,95.4245,95.5378,95.2828,95.3583,34691.0
2021-03-26 14:40:00,100.99,101.0,100.77,100.81,18757.0,95.3678,95.3772,95.16,95.1978,18757.0
2021-03-26 14:50:00,100.79,101.0,100.79,100.96,19875.0,95.1789,95.3772,95.1789,95.3395,19875.0
2021-03-26 15:00:00,100.96,101.09,100.95,101.02,24735.0,95.3395,95.4622,95.33,95.3961,24735.0
2021-03-26 15:10:00,101.03,101.12,100.97,101.02,26612.0,95.4056,95.4906,95.3489,95.3961,26612.0
2021-03-26 15:20:00,101.01,101.08,100.78,100.96,40601.0,95.3867,95.4528,95.1695,95.3395,40601.0
2021-03-26 15:30:00,100.95,101.14,100.9,101.03,32810.0,95.33,95.5094,95.2828,95.4056,32810.0
2021-03-26 15:40:00,101.04,101.12,100.95,101.12,42427.0,95.415,95.4906,95.33,95.4906,42427.0
2021-03-26 15:50:00,101.12,101.4,100.96,101.29,116064.0,95.4906,95.755,95.3395,95.6511,116064.0
2021-03-29 09:30:00,100.78,101.97,100.58,101.89,23429.0,95.1695,96.2932,94.9806,96.2177,23429.0
2021-03-29 09:40:00,101.78,101.99,101.63,101.84,16286.0,96.1138,96.3121,95.9722,96.1705,16286.0
2021-03-29 09:50:00,101.8,101.91,101.49,101.62,8444.0,96.1327,96.2366,95.84,95.9627,8444.0
2021-03-29 10:00:00,101.67,101.87,101.47,101.87,8075.0,96.0099,96.1988,95.8211,96.1988,8075.0
2021-03-29 10:10:00,101.9,101.9,101.56,101.57,9409.0,96.2271,96.2271,95.9061,95.9155,9409.0
2021-03-29 10:20:00,101.56,101.67,101.51,101.61,22640.0,95.9061,96.0099,95.8588,95.9533,22640.0
2021-03-29 10:30:00,101.49,101.58,101.37,101.58,25040.0,95.84,95.9249,95.7266,95.9249,25040.0
2021-03-29 10:40:00,101.58,101.58,101.18,101.38,25721.0,95.9249,95.9249,95.5472,95.7361,25721.0
2021-03-29 10:50:00,101.43,101.47,101.23,101.4,28359.0,95.7833,95.8211,95.5944,95.755,28359.0
2021-03-29 11:00:00,101.44,101.52,101.25,101.49,28157.0,95.7927,95.8683,95.6133,95.84,28157.0
2021-03-29 11:10:00,101.52,101.69,101.47,101.63,13154.0,95.8683,96.0288,95.8211,95.9722,13154.0
2021-03-29 11:20:00,101.62,101.71,101.49,101.68,12916.0,95.9627,96.0477,95.84,96.0194,12916.0
2021-03-29 11:30:00,101.69,101.82,101.62,101.82,12969.0,96.0288,96.1516,95.9627,96.1516,12969.0
2021-03-29 11:40:00,101.83,101.92,101.63,101.81,11544.0,96.161,96.246,95.9722,96.1421,11544.0
2021-03-29 11:50:00,101.78,101.78,101.5,101.68,14124.0,96.1138,96.1138,95.8494,96.0194,14124.0
2021-03-29 12:00:00,101.72,101.75,101.55,101.59,15166.0,96.0572,96.0855,95.8966,95.9344,15166.0
2021-03-29 12:10:00,101.52,101.57,101.45,101.48,11552.0,95.8683,95.9155,95.8022,95.8305,11552.0
2021-03-29 12:20:00,101.48,101.71,101.44,101.71,5203.0,95.8305,96.0477,95.7927,96.0477,5203.0
2021-03-29 12:30:00,101.66,101.92,101.65,101.92,8703.0,96.0005,96.246,95.991,96.246,8703.0
2021-03-29 12:40:00,101.9,101.96,101.76,101.86,12302.0,96.2271,96.2838,96.0949,96.1894,12302.0
2021-03-29 12:50:00,101.84,101.86,101.72,101.77,12175.0,96.1705,96.1894,96.0572,96.1044,12175.0
2021-03-29 13:00:00,101.77,101.82,101.66,101.66,9508.0,96.1044,96.1516,96.0005,96.0005,9508.0
2021-03-29 13:10:00,101.68,101.78,101.55,101.55,9380.0,96.0194,96.1138,95.8966,95.8966,9380.0
2021-03-29 13:20:00,101.53,101.56,101.34,101.44,9496.0,95.8777,95.9061,95.6983,95.7927,9496.0
2021-03-29 13:30:00,101.45,101.66,101.44,101.58,9549.0,95.8022,96.0005,95.7927,95.9249,9549.0
2021-03-29 13:40:00,101.57,101.69,101.46,101.69,6678.0,95.9155,96.0288,95.8116,96.0288,6678.0
2021-03-29 13:50:00,101.66,101.8,101.5,101.54,9254.0,96.0005,96.1327,95.8494,95.8872,9254.0
2021-03-29 14:00:00,101.55,101.73,101.52,101.73,10545.0,95.8966,96.0666,95.8683,96.0666,10545.0
2021-03-29 14:10:00,101.73,101.77,101.66,101.72,7988.0,96.0666,96.1044,96.0005,96.0572,7988.0
2021-03-29 14:20:00,101.73,101.85,101.73,101.84,9169.0,96.0666,96.1799,96.0666,96.1705,9169.0
2021-03-29 14:30:00,101.82,101.85,101.61,101.74,12948.0,96.1516,96.1799,95.9533,96.076,12948.0
2021-03-29 14:40:00,101.73,101.85,101.71,101.83,8693.0,96.0666,96.1799,96.0477,96.161,8693.0
2021-03-29 14:50:00,101.8,101.87,101.73,101.85,11805.0,96.1327,96.1988,96.0666,96.1799,11805.0
2021-03-29 15:00:00,101.86,101.86,101.74,101.76,12601.0,96.1894,96.1894,96.076,96.0949,12601.0
2021-03-29 15:10:00,101.72,101.78,101.68,101.7,12081.0,96.0572,96.1138,96.0194,96.0383,12081.0
2021-03-29 15:20:00,101.72,101.74,101.57,101.61,12889.0,96.0572,96.076,95.9155,95.9533,12889.0
2021-03-29 15:30:00,101.61,101.62,101.37,101.43,23793.0,95.9533,95.9627,95.7266,95.7833,23793.0
2021-03-29 15:40:00,101.46,101.55,101.24,101.25,21815.0,95.8116,95.8966,95.6039,95.6133,21815.0
2021-03-29 15:50:00,101.23,101.35,101.08,101.11,75113.0,95.5944,95.7077,95.4528,95.4811,75113.0
2021-03-30 09:30:00,100.87,101.18,100.87,101.09,12904.0,95.2545,95.5472,95.2545,95.4622,12904.0
2021-03-30 09:40:00,101.03,101.42,100.96,101.01,6074.0,95.4056,95.7739,95.3395,95.3867,6074.0
2021-03-30 09:50:00,100.97,100.97,100.73,100.75,5428.0,95.3489,95.3489,95.1223,95.1412,5428.0
2021-03-30 10:00:00,100.75,100.99,100.73,100.85,5291.0,95.1412,95.3678,95.1223,95.2356,5291.0
2021-03-30 10:10:00,100.88,100.96,100.78,100.83,4115.0,95.2639,95.3395,95.1695,95.2167,4115.0
2021-03-30 10:20:00,100.82,100.99,100.72,100.97,3832.0,95.2073,95.3678,95.1128,95.3489,3832.0
2021-03-30 10:30:00,100.95,100.98,100.81,100.93,6534.0,95.33,95.3583,95.1978,95.3111,6534.0
2021-03-30 10:40:00,100.89,100.98,100.83,100.98,5223.0,95.2734,95.3583,95.2167,95.3583,5223.0
2021-03-30 10:50:00,101.02,101.07,100.66,100.66,4848.0,95.3961,95.4433,95.0562,95.0562,4848.0
2021-03-30 11:00:00,100.65,100.71,100.55,100.56,7411.0,95.0467,95.1034,94.9523,94.9617,7411.0
2021-03-30 11:10:00,100.54,100.6,100.44,100.55,5792.0,94.9428,94.9995,94.8484,94.9523,5792.0
2021-03-30 11:20:00,100.52,100.63,100.5,100.63,9399.0,94.924,95.0278,94.9051,95.0278,9399.0
2021-03-30 11:30:00,100.64,100.64,100.27,100.33,4830.0,95.0373,95.0373,94.6879,94.7445,4830.0
2021-03-30 11:40:00,100.32,100.6,100.32,100.48,6495.0,94.7351,94.9995,94.7351,94.8862,6495.0
2021-03-30 11:50:00,100.43,100.51,100.33,100.51,4952.0,94.839,94.9145,94.7445,94.9145,4952.0
2021-03-30 12:00:00,100.51,100.56,100.43,100.51,2210.0,94.9145,94.9617,94.839,94.9145,2210.0
2021-03-30 12:10:00,100.5,100.54,100.46,100.49,4289.0,94.9051,94.9428,94.8673,94.8956,4289.0
2021-03-30 12:20:00,100.48,100.62,100.44,100.44,6102.0,94.8862,95.0184,94.8484,94.8484,6102.0
2021-03-30 12:30:00,100.44,100.53,100.43,100.45,3620.0,94.8484,94.9334,94.839,94.8579,3620.0
2021-03-30 12:40:00,100.45,100.47,100.31,100.31,3883.0,94.8579,94.8767,94.7256,94.7256,3883.0
2021-03-30 12:50:00,100.33,100.51,100.32,100.51,3242.0,94.7445,94.9145,94.7351,94.9145,3242.0
2021-03-30 13:00:00,100.48,100.5,100.41,100.49,5025.0,94.8862,94.9051,94.8201,94.8956,5025.0
2021-03-30 13:10:00,100.45,100.65,100.44,100.6,6890.0,94.8579,95.0467,94.8484,94.9995,6890.0
2021-03-30 13:20:00,100.58,100.75,100.58,100.71,14578.0,94.9806,95.1412,94.9806,95.1034,14578.0
2021-03-30 13:30:00,100.69,100.74,100.62,100.66,5486.0,95.0845,95.1317,95.0184,95.0562,5486.0
2021-03-30 13:40:00,100.65,100.71,100.62,100.64,3971.0,95.0467,95.1034,95.0184,95.0373,3971.0
2021-03-30 13:50:00,100.63,100.76,100.63,100.7,7406.0,95.0278,95.1506,95.0278,95.0939,7406.0
2021-03-30 14:00:00,100.7,100.81,100.65,100.81,9506.0,95.0939,95.1978,95.0467,95.1978,9506.0
2021-03-30 14:10:00,100.78,100.85,100.71,100.79,8744.0,95.1695,95.2356,95.1034,95.1789,8744.0
2021-03-30 14:20:00,100.83,100.91,100.81,100.87,6368.0,95.2167,95.2922,95.1978,95.2545,6368.0
2021-03-30 14:30:00,100.87,100.91,100.64,100.64,13659.0,95.2545,95.2922,95.0373,95.0373,13659.0
2021-03-30 14:40:00,100.61,100.62,100.53,100.62,9962.0,95.0089,95.0184,94.9334,95.0184,9962.0
2021-03-30 14:50:00,100.6,100.76,100.59,100.69,8841.0,94.9995,95.1506,94.9901,95.0845,8841.0
2021-03-30 15:00:00,100.72,100.81,100.64,100.66,8238.0,95.1128,95.1978,95.0373,95.0562,8238.0
2021-03-30 15:10:00,100.67,100.67,100.47,100.49,4470.0,95.0656,95.0656,94.8767,94.8956,4470.0
2021-03-30 15:20:00,100.48,100.55,100.46,100.53,9687.0,94.8862,94.9523,94.8673,94.9334,9687.0
2021-03-30 15:30:00,100.54,100.56,100.43,100.47,17803.0,94.9428,94.9617,94.839,94.8767,17803.0
2021-03-30 15:40:00,100.47,100.47,100.3,100.36,25941.0,94.8767,94.8767,94.7162,94.7729,25941.0
2021-03-30 15:50:00,100.33,100.44,100.25,100.43,79156.0,94.7445,94.8484,94.669,94.839,79156.0
2021-03-31 09:30:00,99.58,99.96,99.2,99.71,29580.0,94.4386,94.7989,94.0782,94.5618,29580.0
2021-03-31 09:40:00,99.76,99.78,99.46,99.47,10562.0,94.6093,94.6282,94.3248,94.3342,10562.0
2021-03-31 09:50:00,99.44,99.45,99.11,99.11,10297.0,94.3058,94.3153,93.9928,93.9928,10297.0
2021-03-31 10:00:00,99.09,99.53,99.02,99.45,17850.0,93.9739,94.3911,93.9075,94.3153,17850.0
2021-03-31 10:10:00,99.4,99.45,99.12,99.23,10162.0,94.2678,94.3153,94.0023,94.1066,10162.0
2021-03-31 10:20:00,99.25,99.49,99.18,99.49,7377.0,94.1256,94.3532,94.0592,94.3532,7377.0
2021-03-31 10:30:00,99.49,99.52,99.24,99.34,17253.0,94.3532,94.3817,94.1161,94.2109,17253.0
2021-03-31 10:40:00,99.33,99.47,99.27,99.43,11774.0,94.2015,94.3342,94.1446,94.2963,11774.0
2021-03-31 10:50:00,99.5,99.78,99.5,99.68,9348.0,94.3627,94.6282,94.3627,94.5334,9348.0
2021-03-31 11:00:00,99.68,99.75,99.38,99.51,8938.0,94.5334,94.5998,94.2489,94.3722,8938.0
2021-03-31 11:10:00,99.5,99.53,99.23,99.26,9437.0,94.3627,94.3911,94.1066,94.1351,9437.0
2021-03-31 11:20:00,99.28,99.42,99.27,99.36,6347.0,94.154,94.2868,94.1446,94.2299,6347.0
2021-03-31 11:30:00,99.31,99.35,99.22,99.27,12546.0,94.1825,94.2204,94.0971,94.1446,12546.0
2021-03-31 11:40:00,99.28,99.48,99.26,99.39,4965.0,94.154,94.3437,94.1351,94.2584,4965.0
2021-03-31 11:50:00,99.41,99.58,99.38,99.43,5702.0,94.2773,94.4386,94.2489,94.2963,5702.0
2021-03-31 12:00:00,99.51,99.53,99.44,99.44,4409.0,94.3722,94.3911,94.3058,94.3058,4409.0
2021-03-31 12:10:00,99.41,99.52,99.41,99.5,6765.0,94.2773,94.3817,94.2773,94.3627,6765.0
2021-03-31 12:20:00,99.54,99.56,99.4,99.43,5397.0,94.4006,94.4196,94.2678,94.2963,5397.0
2021-03-31 12:30:00,99.45,99.52,99.42,99.44,2696.0,94.3153,94.3817,94.2868,94.3058,2696.0
2021-03-31 12:40:00,99.35,99.5,99.34,99.4,3868.0,94.2204,94.3627,94.2109,94.2678,3868.0
2021-03-31 12:50:00,99.45,99.58,99.45,99.45,3553.0,94.3153,94.4386,94.3153,94.3153,3553.0
2021-03-31 13:00:00,99.47,99.63,99.47,99.62,4114.0,94.3342,94.486,94.3342,94.4765,4114.0
2021-03-31 13:10:00,99.66,99.66,99.54,99.56,2791.0,94.5144,94.5144,94.4006,94.4196,2791.0
2021-03-31 13:20:00,99.58,99.62,99.52,99.6,2748.0,94.4386,94.4765,94.3817,94.4575,2748.0
2021-03-31 13:30:00,99.6,99.63,99.54,99.55,4004.0,94.4575,94.486,94.4006,94.4101,4004.0
2021-03-31 13:40:00,99.56,99.6,99.48,99.6,8432.0,94.4196,94.4575,94.3437,94.4575,8432.0
2021-03-31 13:50:00,99.6,99.79,99.56,99.79,4542.0,94.4575,94.6377,94.4196,94.6377,4542.0
2021-03-31 14:00:00,99.79,99.8,99.64,99.64,7769.0,94.6377,94.6472,94.4955,94.4955,7769.0
2021-03-31 14:10:00,99.7,99.75,99.63,99.7,4482.0,94.5524,94.5998,94.486,94.5524,4482.0
2021-03-31 14:20:00,99.71,99.73,99.53,99.57,11220.0,94.5618,94.5808,94.3911,94.4291,11220.0
2021-03-31 14:30:00,99.6,99.7,99.58,99.65,11670.0,94.4575,94.5524,94.4386,94.5049,11670.0
2021-03-31 14:40:00,99.64,99.74,99.6,99.65,8506.0,94.4955,94.5903,94.4575,94.5049,8506.0
2021-03-31 14:50:00,99.65,99.68,99.56,99.59,7349.0,94.5049,94.5334,94.4196,94.448,7349.0
2021-03-31 15:00:00,99.55,99.55,99.43,99.48,8977.0,94.4101,94.4101,94.2963,94.3437,8977.0
2021-03-31 15:10:00,99.46,99.5,99.33,99.4,14577.0,94.3248,94.3627,94.2015,94.2678,14577.0
2021-03-31 15:20:00,99.41,99.51,99.35,99.43,12720.0,94.2773,94.3722,94.2204,94.2963,12720.0
2021-03-31 15:30:00,99.43,99.56,99.42,99.52,18482.0,94.2963,94.4196,94.2868,94.3817,18482.0
2021-03-31 15:40:00,99.52,99.6,99.48,99.51,18690.0,94.3817,94.4575,94.3437,94.3722,18690.0
2021-03-31 15:50:00,99.56,99.69,99.38,99.4,153666.0,94.4196,94.5429,94.2489,94.2678,153666.0
2021-04-01 09:30:00,99.76,99.76,98.92,98.95,27666.0,94.6093,94.6093,93.8126,93.8411,27666.0
2021-04-01 09:40:00,98.91,99.04,98.72,98.86,11681.0,93.8031,93.9264,93.623,93.7557,11681.0
2021-04-01 09:50:00,98.96,99.06,98.83,98.84,8333.0,93.8506,93.9454,93.7273,93.7368,8333.0
2021-04-01 10:00:00,98.82,99.2,98.82,99.02,10029.0,93.7178,94.0782,93.7178,93.9075,10029.0
2021-04-01 10:10:00,99.06,99.11,98.94,99.07,8131.0,93.9454,93.9928,93.8316,93.9549,8131.0
2021-04-01 10:20:00,99.07,99.29,99.07,99.18,10503.0,93.9549,94.1635,93.9549,94.0592,10503.0
2021-04-01 10:30:00,99.19,99.27,99.05,99.27,10792.0,94.0687,94.1446,93.9359,94.1446,10792.0
2021-04-01 10:40:00,99.21,99.26,99.11,99.11,8232.0,94.0877,94.1351,93.9928,93.9928,8232.0
2021-04-01 10:50:00,99.09,99.27,99.08,99.27,9816.0,93.9739,94.1446,93.9644,94.1446,9816.0
2021-04-01 11:00:00,99.3,99.53,99.28,99.53,9508.0,94.173,94.3911,94.154,94.3911,9508.0
2021-04-01 11:10:00,99.53,99.62,99.4,99.48,5783.0,94.3911,94.4765,94.2678,94.3437,5783.0
2021-04-01 11:20:00,99.52,99.58,99.36,99.42,6889.0,94.3817,94.4386,94.2299,94.2868,6889.0
2021-04-01 11:30:00,99.43,99.55,99.38,99.47,7810.0,94.2963,94.4101,94.2489,94.3342,7810.0
2021-04-01 11:40:00,99.52,99.53,99.36,99.44,5935.0,94.3817,94.3911,94.2299,94.3058,5935.0
2021-04-01 11:50:00,99.45,99.49,99.32,99.42,6316.0,94.3153,94.3532,94.192,94.2868,6316.0
2021-04-01 12:00:00,99.45,99.6,99.42,99.54,6643.0,94.3153,94.4575,94.2868,94.4006,6643.0
2021-04-01 12:10:00,99.55,99.57,99.44,99.48,4444.0,94.4101,94.4291,94.3058,94.3437,4444.0
2021-04-01 12:20:00,99.48,99.69,99.48,99.66,10181.0,94.3437,94.5429,94.3437,94.5144,10181.0
2021-04-01 12:30:00,99.66,99.78,99.65,99.7,7326.0,94.5144,94.6282,94.5049,94.5524,7326.0
2021-04-01 12:40:00,99.68,99.68,99.59,99.66,7173.0,94.5334,94.5334,94.448,94.5144,7173.0
2021-04-01 12:50:00,99.67,99.77,99.66,99.73,25795.0,94.5239,94.6187,94.5144,94.5808,25795.0
2021-04-01 13:00:00,99.76,99.81,99.65,99.78,6049.0,94.6093,94.6567,94.5049,94.6282,6049.0
2021-04-01 13:10:00,99.79,99.8,99.73,99.76,4576.0,94.6377,94.6472,94.5808,94.6093,4576.0
2021-04-01 13:20:00,99.78,99.92,99.75,99.84,9413.0,94.6282,94.761,94.5998,94.6851,9413.0
2021-04-01 13:30:00,99.87,99.95,99.79,99.9,9601.0,94.7136,94.7895,94.6377,94.742,9601.0
2021-04-01 13:40:00,99.9,99.92,99.73,99.73,6102.0,94.742,94.761,94.5808,94.5808,6102.0
2021-04-01 13:50:00,99.7,99.72,99.6,99.67,6217.0,94.5524,94.5713,94.4575,94.5239,6217.0
2021-04-01 14:00:00,99.64,99.78,99.64,99.71,8556.0,94.4955,94.6282,94.4955,94.5618,8556.0
2021-04-01 14:10:00,99.68,99.71,99.58,99.62,7597.0,94.5334,94.5618,94.4386,94.4765,7597.0
2021-04-01 14:20:00,99.61,99.62,99.49,99.52,7017.0,94.467,94.4765,94.3532,94.3817,7017.0
2021-04-01 14:30:00,99.54,99.58,99.44,99.56,8474.0,94.4006,94.4386,94.3058,94.4196,8474.0
2021-04-01 14:40:00,99.56,99.62,99.46,99.48,6864.0,94.4196,94.4765,94.3248,94.3437,6864.0
2021-04-01 14:50:00,99.53,99.64,99.51,99.6,7795.0,94.3911,94.4955,94.3722,94.4575,7795.0
2021-04-01 15:00:00,99.6,99.69,99.55,99.67,9012.0,94.4575,94.5429,94.4101,94.5239,9012.0
2021-04-01 15:10:00,99.68,99.73,99.58,99.58,9760.0,94.5334,94.5808,94.4386,94.4386,9760.0
2021-04-01 15:20:00,99.57,99.6,99.43,99.56,23930.0,94.4291,94.4575,94.2963,94.4196,23930.0
2021-04-01 15:30:00,99.56,99.56,99.35,99.41,13004.0,94.4196,94.4196,94.2204,94.2773,13004.0
2021-04-01 15:40:00,99.42,99.57,99.41,99.54,18813.0,94.2868,94.4291,94.2773,94.4006,18813.0
2021-04-01 15:50:00,99.56,99.82,99.51,99.73,96648.0,94.4196,94.6662,94.3722,94.5808,96648.0
2021-04-05 09:30:00,100.5,100.68,100.3,100.44,33092.0,95.3111,95.4818,95.1214,95.2542,33092.0
2021-04-05 09:40:00,100.43,100.66,100.39,100.49,10108.0,95.2447,95.4628,95.2067,95.3016,10108.0
2021-04-05 09:50:00,100.46,100.72,100.38,100.61,6664.0,95.2731,95.5197,95.1973,95.4154,6664.0
2021-04-05 10:00:00,100.65,100.65,100.29,100.33,22883.0,95.4533,95.4533,95.1119,95.1498,22883.0
2021-04-05 10:10:00,100.36,100.93,100.33,100.91,11699.0,95.1783,95.7189,95.1498,95.6999,11699.0
2021-04-05 10:20:00,100.96,101.04,100.69,100.69,10387.0,95.7473,95.8232,95.4912,95.4912,10387.0
2021-04-05 10:30:00,100.66,100.91,100.62,100.85,6798.0,95.4628,95.6999,95.4249,95.643,6798.0
2021-04-05 10:40:00,100.85,100.92,100.78,100.81,8872.0,95.643,95.7094,95.5766,95.605,8872.0
2021-04-05 10:50:00,100.76,100.91,100.73,100.88,7091.0,95.5576,95.6999,95.5292,95.6714,7091.0
2021-04-05 11:00:00,100.81,100.85,100.68,100.85,8037.0,95.605,95.643,95.4818,95.643,8037.0
2021-04-05 11:10:00,100.83,100.93,100.76,100.76,5208.0,95.624,95.7189,95.5576,95.5576,5208.0
2021-04-05 11:20:00,100.71,100.74,100.63,100.7,5476.0,95.5102,95.5387,95.4343,95.5007,5476.0
2021-04-05 11:30:00,100.68,100.88,100.65,100.88,5654.0,95.4818,95.6714,95.4533,95.6714,5654.0
2021-04-05 11:40:00,100.88,100.94,100.85,100.86,4581.0,95.6714,95.7283,95.643,95.6525,4581.0
2021-04-05 11:50:00,100.9,100.92,100.81,100.87,7083.0,95.6904,95.7094,95.605,95.662,7083.0
2021-04-05 12:00:00,100.91,101.01,100.87,100.94,5420.0,95.6999,95.7947,95.662,95.7283,5420.0
2021-04-05 12:10:00,100.96,100.96,100.75,100.75,4614.0,95.7473,95.7473,95.5481,95.5481,4614.0
2021-04-05 12:20:00,100.77,100.92,100.73,100.92,7264.0,95.5671,95.7094,95.5292,95.7094,7264.0
2021-04-05 12:30:00,100.91,101.1,100.89,101.08,5995.0,95.6999,95.8801,95.6809,95.8611,5995.0
2021-04-05 12:40:00,101.1,101.1,100.95,100.99,4746.0,95.8801,95.8801,95.7378,95.7758,4746.0
2021-04-05 12:50:00,100.96,100.96,100.84,100.9,4858.0,95.7473,95.7473,95.6335,95.6904,4858.0
2021-04-05 13:00:00,100.87,100.88,100.8,100.8,5099.0,95.662,95.6714,95.5956,95.5956,5099.0
2021-04-05 13:10:00,100.77,100.77,100.5,100.65,24289.0,95.5671,95.5671,95.3111,95.4533,24289.0
2021-04-05 13:20:00,100.61,100.71,100.52,100.68,25768.0,95.4154,95.5102,95.33,95.4818,25768.0
2021-04-05 13:30:00,100.69,100.79,100.67,100.7,7524.0,95.4912,95.5861,95.4723,95.5007,7524.0
2021-04-05 13:40:00,100.72,100.72,100.58,100.7,9253.0,95.5197,95.5197,95.3869,95.5007,9253.0
2021-04-05 13:50:00,100.69,100.74,100.63,100.72,3533.0,95.4912,95.5387,95.4343,95.5197,3533.0
2021-04-05 14:00:00,100.68,100.71,100.6,100.64,4844.0,95.4818,95.5102,95.4059,95.4438,4844.0
2021-04-05 14:10:00,100.64,100.78,100.63,100.77,9022.0,95.4438,95.5766,95.4343,95.5671,9022.0
2021-04-05 14:20:00,100.77,100.9,100.71,100.9,6073.0,95.5671,95.6904,95.5102,95.6904,6073.0
2021-04-05 14:30:00,100.89,101.01,100.86,100.96,8116.0,95.6809,95.7947,95.6525,95.7473,8116.0
2021-04-05 14:40:00,100.96,101.0,100.85,100.94,10065.0,95.7473,95.7852,95.643,95.7283,10065.0
2021-04-05 14:50:00,100.95,100.97,100.86,100.89,9976.0,95.7378,95.7568,95.6525,95.6809,9976.0
2021-04-05 15:00:00,100.9,100.94,100.84,100.94,13603.0,95.6904,95.7283,95.6335,95.7283,13603.0
2021-04-05 15:10:00,100.9,100.98,100.86,100.97,9262.0,95.6904,95.7663,95.6525,95.7568,9262.0
2021-04-05 15:20:00,100.95,101.2,100.92,101.2,19646.0,95.7378,95.9749,95.7094,95.9749,19646.0
2021-04-05 15:30:00,101.17,101.3,101.13,101.3,27178.0,95.9465,96.0698,95.9085,96.0698,27178.0
2021-04-05 15:40:00,101.27,101.33,101.19,101.26,35965.0,96.0413,96.0982,95.9654,96.0318,35965.0
2021-04-05 15:50:00,101.25,101.4,101.03,101.05,118406.0,96.0223,96.1646,95.8137,95.8327,118406.0
2021-04-06 09:30:00,101.17,101.34,100.68,101.03,14786.0,95.9465,96.1077,95.4818,95.8137,14786.0
2021-04-06 09:40:00,101.11,101.21,100.97,101.17,7742.0,95.8896,95.9844,95.7568,95.9465,7742.0
2021-04-06 09:50:00,101.18,101.29,101.1,101.14,5750.0,95.9559,96.0603,95.8801,95.918,5750.0
2021-04-06 10:00:00,101.1,101.15,100.95,101.15,2963.0,95.8801,95.9275,95.7378,95.9275,2963.0
2021-04-06 10:10:00,101.17,101.5,101.15,101.47,10124.0,95.9465,96.2594,95.9275,96.231,10124.0
2021-04-06 10:20:00,101.53,101.59,101.38,101.38,6028.0,96.2879,96.3448,96.1456,96.1456,6028.0
2021-04-06 10:30:00,101.37,101.45,101.33,101.35,4536.0,96.1361,96.212,96.0982,96.1172,4536.0
2021-04-06 10:40:00,101.38,101.39,101.19,101.2,7029.0,96.1456,96.1551,95.9654,95.9749,7029.0
2021-04-06 10:50:00,101.22,101.25,101.15,101.17,7731.0,95.9939,96.0223,95.9275,95.9465,7731.0
2021-04-06 11:00:00,101.16,101.28,101.12,101.28,10989.0,95.937,96.0508,95.899,96.0508,10989.0
2021-04-06 11:10:00,101.27,101.53,101.27,101.46,6793.0,96.0413,96.2879,96.0413,96.2215,6793.0
2021-04-06 11:20:00,101.46,101.59,101.43,101.58,6185.0,96.2215,96.3448,96.193,96.3353,6185.0
2021-04-06 11:30:00,101.61,101.68,101.54,101.65,7308.0,96.3637,96.4301,96.2974,96.4017,7308.0
2021-04-06 11:40:00,101.66,101.74,101.66,101.69,7539.0,96.4112,96.487,96.4112,96.4396,7539.0
2021-04-06 11:50:00,101.7,101.75,101.64,101.69,9766.0,96.4491,96.4965,96.3922,96.4396,9766.0
2021-04-06 12:00:00,101.67,101.79,101.67,101.75,4693.0,96.4206,96.5345,96.4206,96.4965,4693.0
2021-04-06 12:10:00,101.75,101.97,101.73,101.97,5101.0,96.4965,96.7052,96.4775,96.7052,5101.0
2021-04-06 12:20:00,101.95,101.98,101.94,101.94,4266.0,96.6862,96.7146,96.6767,96.6767,4266.0
2021-04-06 12:30:00,101.9,101.95,101.74,101.76,7815.0,96.6388,96.6862,96.487,96.506,7815.0
2021-04-06 12:40:00,101.86,101.9,101.8,101.8,3388.0,96.6008,96.6388,96.5439,96.5439,3388.0
2021-04-06 12:50:00,101.8,101.88,101.79,101.88,8974.0,96.5439,96.6198,96.5345,96.6198,8974.0
2021-04-06 13:00:00,101.85,102.0,101.85,102.0,12656.0,96.5914,96.7336,96.5914,96.7336,12656.0
2021-04-06 13:10:00,102.0,102.0,101.85,101.93,25553.0,96.7336,96.7336,96.5914,96.6672,25553.0
2021-04-06 13:20:00,101.96,102.07,101.93,102.07,4348.0,96.6957,96.8,96.6672,96.8,4348.0
2021-04-06 13:30:00,102.06,102.12,102.04,102.09,6291.0,96.7905,96.8474,96.7715,96.819,6291.0
2021-04-06 13:40:00,102.09,102.14,102.04,102.09,6637.0,96.819,96.8664,96.7715,96.819,6637.0
2021-04-06 13:50:00,102.07,102.1,102.05,102.08,3914.0,96.8,96.8284,96.781,96.8095,3914.0
2021-04-06 14:00:00,102.04,102.04,101.82,101.82,7339.0,96.7715,96.7715,96.5629,96.5629,7339.0
2021-04-06 14:10:00,101.8,101.86,101.73,101.86,4111.0,96.5439,96.6008,96.4775,96.6008,4111.0
2021-04-06 14:20:00,101.89,101.89,101.75,101.84,3953.0,96.6293,96.6293,96.4965,96.5819,3953.0
2021-04-06 14:30:00,101.86,101.89,101.81,101.83,6999.0,96.6008,96.6293,96.5534,96.5724,6999.0
2021-04-06 14:40:00,101.86,101.89,101.81,101.87,5006.0,96.6008,96.6293,96.5534,96.6103,5006.0
2021-04-06 14:50:00,101.85,101.96,101.78,101.84,5271.0,96.5914,96.6957,96.525,96.5819,5271.0
2021-04-06 15:00:00,101.81,101.83,101.7,101.77,5823.0,96.5534,96.5724,96.4491,96.5155,5823.0
2021-04-06 15:10:00,101.79,101.79,101.71,101.73,9076.0,96.5345,96.5345,96.4586,96.4775,9076.0
2021-04-06 15:20:00,101.75,101.77,101.66,101.72,7494.0,96.4965,96.5155,96.4112,96.4681,7494.0
2021-04-06 15:30:00,101.71,101.73,101.55,101.55,15939.0,96.4586,96.4775,96.3068,96.3068,15939.0
2021-04-06 15:40:00,101.57,101.68,101.54,101.62,19624.0,96.3258,96.4301,96.2974,96.3732,19624.0
2021-04-06 15:50:00,101.58,101.66,101.49,101.58,62935.0,96.3353,96.4112,96.2499,96.3353,62935.0
2021-04-07 09:30:00,102.48,103.18,102.39,103.18,33943.0,97.1888,97.8527,97.1035,97.8527,33943.0
2021-04-07 09:40:00,103.12,103.12,102.5,102.63,16928.0,97.7958,97.7958,97.2078,97.3311,16928.0
2021-04-07 09:50:00,102.64,102.74,102.31,102.48,20255.0,97.3406,97.4354,97.0276,97.1888,20255.0
2021-04-07 10:00:00,102.5,102.67,102.36,102.67,12347.0,97.2078,97.369,97.075,97.369,12347.0
2021-04-07 10:10:00,102.61,102.62,102.25,102.28,13757.0,97.3121,97.3216,96.9707,96.9992,13757.0
2021-04-07 10:20:00,102.27,102.56,102.24,102.55,9797.0,96.9897,97.2647,96.9612,97.2552,9797.0
2021-04-07 10:30:00,102.54,102.58,102.45,102.57,12199.0,97.2457,97.2837,97.1604,97.2742,12199.0
2021-04-07 10:40:00,102.57,102.6,102.27,102.34,6573.0,97.2742,97.3026,96.9897,97.0561,6573.0
2021-04-07 10:50:00,102.33,102.44,102.29,102.33,5199.0,97.0466,97.1509,97.0086,97.0466,5199.0
2021-04-07 11:00:00,102.29,102.29,102.15,102.18,7368.0,97.0086,97.0086,96.8759,96.9043,7368.0
2021-04-07 11:10:00,102.11,102.26,102.1,102.23,7030.0,96.8379,96.9802,96.8284,96.9517,7030.0
2021-04-07 11:20:00,102.23,102.33,102.15,102.27,9690.0,96.9517,97.0466,96.8759,96.9897,9690.0
2021-04-07 11:30:00,102.21,102.31,102.16,102.3,7342.0,96.9328,97.0276,96.8853,97.0181,7342.0
2021-04-07 11:40:00,102.31,102.36,102.08,102.24,28348.0,97.0276,97.075,96.8095,96.9612,28348.0
2021-04-07 11:50:00,102.28,102.39,102.23,102.39,8578.0,96.9992,97.1035,96.9517,97.1035,8578.0
2021-04-07 12:00:00,102.38,102.5,102.34,102.44,8036.0,97.094,97.2078,97.0561,97.1509,8036.0
2021-04-07 12:10:00,102.44,102.61,102.2,102.4,48213.0,97.1509,97.3121,96.9233,97.113,48213.0
2021-04-07 12:20:00,102.4,102.51,102.34,102.47,7531.0,97.113,97.2173,97.0561,97.1793,7531.0
2021-04-07 12:30:00,102.44,102.48,102.32,102.48,9986.0,97.1509,97.1888,97.0371,97.1888,9986.0
2021-04-07 12:40:00,102.47,102.54,102.42,102.5,6766.0,97.1793,97.2457,97.1319,97.2078,6766.0
2021-04-07 12:50:00,102.53,102.54,102.43,102.47,7373.0,97.2362,97.2457,97.1414,97.1793,7373.0
2021-04-07 13:00:00,102.45,102.5,102.42,102.45,5599.0,97.1604,97.2078,97.1319,97.1604,5599.0
2021-04-07 13:10:00,102.46,102.62,102.46,102.52,4774.0,97.1699,97.3216,97.1699,97.2268,4774.0
2021-04-07 13:20:00,102.54,102.61,102.52,102.58,5870.0,97.2457,97.3121,97.2268,97.2837,5870.0
2021-04-07 13:30:00,102.52,102.54,102.38,102.39,9883.0,97.2268,97.2457,97.094,97.1035,9883.0
2021-04-07 13:40:00,102.41,102.52,102.41,102.5,9315.0,97.1224,97.2268,97.1224,97.2078,9315.0
2021-04-07 13:50:00,102.52,102.64,102.49,102.64,4126.0,97.2268,97.3406,97.1983,97.3406,4126.0
2021-04-07 14:00:00,102.62,102.64,102.43,102.44,7877.0,97.3216,97.3406,97.1414,97.1509,7877.0
2021-04-07 14:10:00,102.41,102.48,102.39,102.43,7493.0,97.1224,97.1888,97.1035,97.1414,7493.0
2021-04-07 14:20:00,102.41,102.43,102.3,102.32,12388.0,97.1224,97.1414,97.0181,97.0371,12388.0
2021-04-07 14:30:00,102.33,102.35,102.27,102.3,9462.0,97.0466,97.0655,96.9897,97.0181,9462.0
2021-04-07 14:40:00,102.31,102.41,102.31,102.38,9843.0,97.0276,97.1224,97.0276,97.094,9843.0
2021-04-07 14:50:00,102.38,102.45,102.33,102.41,8836.0,97.094,97.1604,97.0466,97.1224,8836.0
2021-04-07 15:00:00,102.39,102.44,102.32,102.34,11953.0,97.1035,97.1509,97.0371,97.0561,11953.0
2021-04-07 15:10:00,102.32,102.37,102.27,102.35,13336.0,97.0371,97.0845,96.9897,97.0655,13336.0
2021-04-07 15:20:00,102.38,102.47,102.34,102.43,10873.0,97.094,97.1793,97.0561,97.1414,10873.0
2021-04-07 15:30:00,102.42,102.47,102.32,102.47,20443.0,97.1319,97.1793,97.0371,97.1793,20443.0
2021-04-07 15:40:00,102.47,102.52,102.42,102.49,30623.0,97.1793,97.2268,97.1319,97.1983,30623.0
2021-04-07 15:50:00,102.5,102.51,102.26,102.36,117402.0,97.2078,97.2173,96.9802,97.075,117402.0
2021-04-08 09:30:00,102.14,102.33,102.03,102.1,20341.0,96.8664,97.0466,96.7621,96.8284,20341.0
2021-04-08 09:40:00,102.1,102.18,101.83,102.09,12177.0,96.8284,96.9043,96.5724,96.819,12177.0
2021-04-08 09:50:00,102.07,102.11,101.9,101.91,10198.0,96.8,96.8379,96.6388,96.6483,10198.0
2021-04-08 10:00:00,101.97,102.15,101.94,101.97,12162.0,96.7052,96.8759,96.6767,96.7052,12162.0
2021-04-08 10:10:00,102.01,102.28,102.01,102.17,7116.0,96.7431,96.9992,96.7431,96.8948,7116.0
2021-04-08 10:20:00,102.18,102.42,102.15,102.37,11930.0,96.9043,97.1319,96.8759,97.0845,11930.0
2021-04-08 10:30:00,102.37,102.37,102.24,102.3,9583.0,97.0845,97.0845,96.9612,97.0181,9583.0
2021-04-08 10:40:00,102.27,102.29,102.12,102.2,8738.0,96.9897,97.0086,96.8474,96.9233,8738.0
2021-04-08 10:50:00,102.21,102.36,102.1,102.22,19965.0,96.9328,97.075,96.8284,96.9422,19965.0
2021-04-08 11:00:00,102.24,102.3,102.17,102.22,10831.0,96.9612,97.0181,96.8948,96.9422,10831.0
2021-04-08 11:10:00,102.21,102.25,102.15,102.24,7685.0,96.9328,96.9707,96.8759,96.9612,7685.0
2021-04-08 11:20:00,102.26,102.27,102.15,102.26,8278.0,96.9802,96.9897,96.8759,96.9802,8278.0
2021-04-08 11:30:00,102.28,102.28,102.08,102.11,8777.0,96.9992,96.9992,96.8095,96.8379,8777.0
2021-04-08 11:40:00,102.14,102.2,102.11,102.14,7391.0,96.8664,96.9233,96.8379,96.8664,7391.0
2021-04-08 11:50:00,102.13,102.26,102.09,102.09,22810.0,96.8569,96.9802,96.819,96.819,22810.0
2021-04-08 12:00:00,102.11,102.18,102.06,102.06,7247.0,96.8379,96.9043,96.7905,96.7905,7247.0
2021-04-08 12:10:00,102.09,102.23,102.09,102.17,6391.0,96.819,96.9517,96.819,96.8948,6391.0
2021-04-08 12:20:00,102.16,102.18,102.07,102.08,6665.0,96.8853,96.9043,96.8,96.8095,6665.0
2021-04-08 12:30:00,102.09,102.17,102.09,102.13,6012.0,96.819,96.8948,96.819,96.8569,6012.0
2021-04-08 12:40:00,102.11,102.23,102.1,102.19,10708.0,96.8379,96.9517,96.8284,96.9138,10708.0
2021-04-08 12:50:00,102.18,102.18,102.06,102.08,3166.0,96.9043,96.9043,96.7905,96.8095,3166.0
2021-04-08 13:00:00,102.07,102.12,102.05,102.11,6554.0,96.8,96.8474,96.781,96.8379,6554.0
2021-04-08 13:10:00,102.12,102.3,102.12,102.25,11109.0,96.8474,97.0181,96.8474,96.9707,11109.0
2021-04-08 13:20:00,102.27,102.4,102.27,102.4,5186.0,96.9897,97.113,96.9897,97.113,5186.0
2021-04-08 13:30:00,102.4,102.4,102.28,102.34,5049.0,97.113,97.113,96.9992,97.0561,5049.0
2021-04-08 13:40:00,102.36,102.39,102.33,102.36,4153.0,97.075,97.1035,97.0466,97.075,4153.0
2021-04-08 13:50:00,102.37,102.39,102.33,102.35,5017.0,97.0845,97.1035,97.0466,97.0655,5017.0
2021-04-08 14:00:00,102.37,102.37,102.26,102.28,3305.0,97.0845,97.0845,96.9802,96.9992,3305.0
2021-04-08 14:10:00,102.31,102.31,102.22,102.25,9929.0,97.0276,97.0276,96.9422,96.9707,9929.0
2021-04-08 14:20:00,102.27,102.34,102.23,102.31,16118.0,96.9897,97.0561,96.9517,97.0276,16118.0
2021-04-08 14:30:00,102.33,102.42,102.31,102.38,9883.0,97.0466,97.1319,97.0276,97.094,9883.0
2021-04-08 14:40:00,102.37,102.45,102.37,102.42,5403.0,97.0845,97.1604,97.0845,97.1319,5403.0
2021-04-08 14:50:00,102.44,102.47,102.4,102.45,6073.0,97.1509,97.1793,97.113,97.1604,6073.0
2021-04-08 15:00:00,102.43,102.44,102.28,102.38,6947.0,97.1414,97.1509,96.9992,97.094,6947.0
2021-04-08 15:10:00,102.36,102.39,102.29,102.34,7199.0,97.075,97.1035,97.0086,97.0561,7199.0
2021-04-08 15:20:00,102.34,102.41,102.28,102.37,12252.0,97.0561,97.1224,96.9992,97.0845,12252.0
2021-04-08 15:30:00,102.38,102.46,102.32,102.36,16269.0,97.094,97.1699,97.0371,97.075,16269.0
2021-04-08 15:40:00,102.36,102.45,102.33,102.36,21930.0,97.075,97.1604,97.0466,97.075,21930.0
2021-04-08 15:50:00,102.37,102.44,102.26,102.35,151566.0,97.0845,97.1509,96.9802,97.0655,151566.0
2021-04-09 09:30:00,102.47,103.18,102.33,103.08,14260.0,97.1793,97.8527,97.0466,97.7578,14260.0
2021-04-09 09:40:00,103.18,103.2,102.7,102.82,7482.0,97.8527,97.8717,97.3975,97.5113,7482.0
2021-04-09 09:50:00,102.69,103.09,102.63,103.09,6945.0,97.388,97.7673,97.3311,97.7673,6945.0
2021-04-09 10:00:00,103.1,103.28,103.0,103.2,8695.0,97.7768,97.9475,97.682,97.8717,8695.0
2021-04-09 10:10:00,103.17,103.22,103.07,103.2,7086.0,97.8432,97.8906,97.7484,97.8717,7086.0
2021-04-09 10:20:00,103.19,103.38,103.18,103.33,11248.0,97.8622,98.0424,97.8527,97.9949,11248.0
2021-04-09 10:30:00,103.38,103.41,103.16,103.16,13472.0,98.0424,98.0708,97.8337,97.8337,13472.0
2021-04-09 10:40:00,103.19,103.32,103.13,103.2,8191.0,97.8622,97.9855,97.8053,97.8717,8191.0
2021-04-09 10:50:00,103.2,103.25,103.07,103.09,6405.0,97.8717,97.9191,97.7484,97.7673,6405.0
2021-04-09 11:00:00,103.1,103.31,103.09,103.3,7481.0,97.7768,97.976,97.7673,97.9665,7481.0
2021-04-09 11:10:00,103.3,103.3,103.07,103.11,10524.0,97.9665,97.9665,97.7484,97.7863,10524.0
2021-04-09 11:20:00,103.15,103.23,103.12,103.23,4962.0,97.8242,97.9001,97.7958,97.9001,4962.0
2021-04-09 11:30:00,103.25,103.27,103.13,103.25,6383.0,97.9191,97.938,97.8053,97.9191,6383.0
2021-04-09 11:40:00,103.26,103.34,103.23,103.23,4992.0,97.9286,98.0044,97.9001,97.9001,4992.0
2021-04-09 11:50:00,103.24,103.28,103.18,103.2,5648.0,97.9096,97.9475,97.8527,97.8717,5648.0
2021-04-09 12:00:00,103.2,103.33,103.19,103.22,8116.0,97.8717,97.9949,97.8622,97.8906,8116.0
2021-04-09 12:10:00,103.22,103.37,103.22,103.32,4948.0,97.8906,98.0329,97.8906,97.9855,4948.0
2021-04-09 12:20:00,103.33,103.37,103.31,103.34,1951.0,97.9949,98.0329,97.976,98.0044,1951.0
2021-04-09 12:30:00,103.34,103.37,103.3,103.32,10096.0,98.0044,98.0329,97.9665,97.9855,10096.0
2021-04-09 12:40:00,103.3,103.32,103.22,103.28,3951.0,97.9665,97.9855,97.8906,97.9475,3951.0
2021-04-09 12:50:00,103.28,103.29,103.16,103.19,10095.0,97.9475,97.957,97.8337,97.8622,10095.0
2021-04-09 13:00:00,103.22,103.24,103.08,103.1,4348.0,97.8906,97.9096,97.7578,97.7768,4348.0
2021-04-09 13:10:00,103.11,103.16,103.04,103.05,7563.0,97.7863,97.8337,97.7199,97.7294,7563.0
2021-04-09 13:20:00,103.03,103.07,102.98,103.02,12822.0,97.7104,97.7484,97.663,97.7009,12822.0
2021-04-09 13:30:00,103.03,103.06,102.94,102.94,8907.0,97.7104,97.7389,97.6251,97.6251,8907.0
2021-04-09 13:40:00,102.96,103.07,102.96,103.01,10548.0,97.644,97.7484,97.644,97.6915,10548.0
2021-04-09 13:50:00,103.05,103.05,102.93,102.99,7645.0,97.7294,97.7294,97.6156,97.6725,7645.0
2021-04-09 14:00:00,103.0,103.09,103.0,103.02,12538.0,97.682,97.7673,97.682,97.7009,12538.0
2021-04-09 14:10:00,103.01,103.03,102.91,102.97,7260.0,97.6915,97.7104,97.5966,97.6535,7260.0
2021-04-09 14:20:00,102.98,103.19,102.98,103.19,7295.0,97.663,97.8622,97.663,97.8622,7295.0
2021-04-09 14:30:00,103.18,103.18,103.05,103.06,14617.0,97.8527,97.8527,97.7294,97.7389,14617.0
2021-04-09 14:40:00,103.07,103.14,102.99,103.14,10497.0,97.7484,97.8147,97.6725,97.8147,10497.0
2021-04-09 14:50:00,103.16,103.17,103.11,103.13,6530.0,97.8337,97.8432,97.7863,97.8053,6530.0
2021-04-09 15:00:00,103.1,103.24,103.07,103.22,11998.0,97.7768,97.9096,97.7484,97.8906,11998.0
2021-04-09 15:10:00,103.24,103.33,103.18,103.3,8141.0,97.9096,97.9949,97.8527,97.9665,8141.0
2021-04-09 15:20:00,103.31,103.44,103.28,103.44,10184.0,97.976,98.0993,97.9475,98.0993,10184.0
2021-04-09 15:30:00,103.44,103.57,103.38,103.54,17229.0,98.0993,98.2225,98.0424,98.1941,17229.0
2021-04-09 15:40:00,103.54,103.61,103.5,103.57,21663.0,98.1941,98.2605,98.1562,98.2225,21663.0
2021-04-09 15:50:00,103.57,103.64,103.49,103.56,72517.0,98.2225,98.2889,98.1467,98.2131,72517.0
2021-04-12 09:30:00,103.95,104.33,103.69,103.97,40402.0,98.5829,98.9433,98.3364,98.6019,40402.0
2021-04-12 09:40:00,103.95,104.11,103.73,104.09,11451.0,98.5829,98.7347,98.3743,98.7157,11451.0
2021-04-12 09:50:00,104.15,104.15,103.9,103.95,4503.0,98.7726,98.7726,98.5355,98.5829,4503.0
2021-04-12 10:00:00,104.01,104.02,103.64,103.64,17579.0,98.6398,98.6493,98.2889,98.2889,17579.0
2021-04-12 10:10:00,103.66,103.76,103.42,103.55,28309.0,98.3079,98.4027,98.0803,98.2036,28309.0
2021-04-12 10:20:00,103.57,103.66,103.52,103.53,9311.0,98.2225,98.3079,98.1751,98.1846,9311.0
2021-04-12 10:30:00,103.42,103.5,103.31,103.42,14411.0,98.0803,98.1562,97.976,98.0803,14411.0
2021-04-12 10:40:00,103.43,103.64,103.42,103.52,17647.0,98.0898,98.2889,98.0803,98.1751,17647.0
2021-04-12 10:50:00,103.45,103.55,103.41,103.43,16336.0,98.1087,98.2036,98.0708,98.0898,16336.0
2021-04-12 11:00:00,103.44,103.47,103.26,103.46,31824.0,98.0993,98.1277,97.9286,98.1182,31824.0
2021-04-12 11:10:00,103.46,103.54,103.39,103.42,9454.0,98.1182,98.1941,98.0518,98.0803,9454.0
2021-04-12 11:20:00,103.4,103.5,103.4,103.43,6560.0,98.0613,98.1562,98.0613,98.0898,6560.0
2021-04-12 11:30:00,103.41,103.54,103.39,103.47,8616.0,98.0708,98.1941,98.0518,98.1277,8616.0
2021-04-12 11:40:00,103.47,103.51,103.35,103.35,7832.0,98.1277,98.1656,98.0139,98.0139,7832.0
2021-04-12 11:50:00,103.38,103.44,103.29,103.3,8160.0,98.0424,98.0993,97.957,97.9665,8160.0
2021-04-12 12:00:00,103.3,103.3,103.17,103.19,6452.0,97.9665,97.9665,97.8432,97.8622,6452.0
2021-04-12 12:10:00,103.18,103.24,103.16,103.19,9468.0,97.8527,97.9096,97.8337,97.8622,9468.0
2021-04-12 12:20:00,103.18,103.23,103.14,103.16,6907.0,97.8527,97.9001,97.8147,97.8337,6907.0
2021-04-12 12:30:00,103.17,103.27,103.11,103.16,9447.0,97.8432,97.938,97.7863,97.8337,9447.0
2021-04-12 12:40:00,103.16,103.22,103.14,103.14,12524.0,97.8337,97.8906,97.8147,97.8147,12524.0
2021-04-12 12:50:00,103.15,103.15,103.06,103.06,9141.0,97.8242,97.8242,97.7389,97.7389,9141.0
2021-04-12 13:00:00,103.06,103.1,102.98,102.98,9475.0,97.7389,97.7768,97.663,97.663,9475.0
2021-04-12 13:10:00,102.97,103.08,102.94,102.97,8586.0,97.6535,97.7578,97.6251,97.6535,8586.0
2021-04-12 13:20:00,102.97,103.07,102.96,102.98,9621.0,97.6535,97.7484,97.644,97.663,9621.0
2021-04-12 13:30:00,103.0,103.02,102.91,102.93,9474.0,97.682,97.7009,97.5966,97.6156,9474.0
2021-04-12 13:40:00,102.93,102.93,102.85,102.89,7258.0,97.6156,97.6156,97.5397,97.5777,7258.0
2021-04-12 13:50:00,102.89,102.89,102.8,102.8,16032.0,97.5777,97.5777,97.4923,97.4923,16032.0
2021-04-12 14:00:00,102.82,102.99,102.77,102.97,28854.0,97.5113,97.6725,97.4639,97.6535,28854.0
2021-04-12 14:10:00,102.95,102.99,102.9,102.9,9992.0,97.6346,97.6725,97.5871,97.5871,9992.0
2021-04-12 14:20:00,102.88,103.06,102.87,103.04,15240.0,97.5682,97.7389,97.5587,97.7199,15240.0
2021-04-12 14:30:00,103.03,103.03,102.9,103.0,16105.0,97.7104,97.7104,97.5871,97.682,16105.0
2021-04-12 14:40:00,103.01,103.22,103.0,103.12,13514.0,97.6915,97.8906,97.682,97.7958,13514.0
2021-04-12 14:50:00,103.14,103.15,103.04,103.05,9235.0,97.8147,97.8242,97.7199,97.7294,9235.0
2021-04-12 15:00:00,103.04,103.22,103.04,103.17,10388.0,97.7199,97.8906,97.7199,97.8432,10388.0
2021-04-12 15:10:00,103.16,103.18,102.98,102.99,14798.0,97.8337,97.8527,97.663,97.6725,14798.0
2021-04-12 15:20:00,103.01,103.08,102.95,102.99,15559.0,97.6915,97.7578,97.6346,97.6725,15559.0
2021-04-12 15:30:00,103.0,103.09,102.94,103.07,24982.0,97.682,97.7673,97.6251,97.7484,24982.0
2021-04-12 15:40:00,103.05,103.13,102.97,103.13,24139.0,97.7294,97.8053,97.6535,97.8053,24139.0
2021-04-12 15:50:00,103.14,103.39,103.08,103.32,136344.0,97.8147,98.0518,97.7578,97.9855,136344.0
2021-04-13 09:30:00,102.62,103.13,102.53,102.93,25508.0,97.3216,97.8053,97.2362,97.6156,25508.0
2021-04-13 09:40:00,102.92,103.09,102.6,102.78,14600.0,97.6061,97.7673,97.3026,97.4733,14600.0
2021-04-13 09:50:00,102.79,102.87,102.51,102.83,15176.0,97.4828,97.5587,97.2173,97.5208,15176.0
2021-04-13 10:00:00,102.86,103.45,102.83,103.31,25458.0,97.5492,98.1087,97.5208,97.976,25458.0
2021-04-13 10:10:00,103.3,103.56,103.3,103.51,35447.0,97.9665,98.2131,97.9665,98.1656,35447.0
2021-04-13 10:20:00,103.51,103.52,103.19,103.27,17912.0,98.1656,98.1751,97.8622,97.938,17912.0
2021-04-13 10:30:00,103.22,103.36,103.04,103.31,21945.0,97.8906,98.0234,97.7199,97.976,21945.0
2021-04-13 10:40:00,103.31,103.36,103.19,103.26,11520.0,97.976,98.0234,97.8622,97.9286,11520.0
2021-04-13 10:50:00,103.24,103.39,103.18,103.32,13833.0,97.9096,98.0518,97.8527,97.9855,13833.0
2021-04-13 11:00:00,103.33,103.47,103.28,103.4,9878.0,97.9949,98.1277,97.9475,98.0613,9878.0
2021-04-13 11:10:00,103.4,103.48,103.33,103.48,7691.0,98.0613,98.1372,97.9949,98.1372,7691.0
2021-04-13 11:20:00,103.46,103.63,103.45,103.56,6456.0,98.1182,98.2794,98.1087,98.2131,6456.0
2021-04-13 11:30:00,103.6,103.64,103.52,103.55,8608.0,98.251,98.2889,98.1751,98.2036,8608.0
2021-04-13 11:40:00,103.56,103.69,103.53,103.69,7574.0,98.2131,98.3364,98.1846,98.3364,7574.0
2021-04-13 11:50:00,103.66,103.69,103.57,103.62,4686.0,98.3079,98.3364,98.2225,98.27,4686.0
2021-04-13 12:00:00,103.59,103.65,103.58,103.63,4436.0,98.2415,98.2984,98.232,98.2794,4436.0
2021-04-13 12:10:00,103.63,103.77,103.6,103.74,5993.0,98.2794,98.4122,98.251,98.3838,5993.0
2021-04-13 12:20:00,103.73,103.85,103.72,103.85,6375.0,98.3743,98.4881,98.3648,98.4881,6375.0
2021-04-13 12:30:00,103.84,103.86,103.75,103.84,8408.0,98.4786,98.4976,98.3933,98.4786,8408.0
2021-04-13 12:40:00,103.84,103.84,103.63,103.63,8654.0,98.4786,98.4786,98.2794,98.2794,8654.0
2021-04-13 12:50:00,103.63,103.74,103.62,103.69,121384.0,98.2794,98.3838,98.27,98.3364,121384.0
2021-04-13 13:00:00,103.69,103.69,103.48,103.64,12134.0,98.3364,98.3364,98.1372,98.2889,12134.0
2021-04-13 13:10:00,103.65,103.74,103.62,103.72,8461.0,98.2984,98.3838,98.27,98.3648,8461.0
2021-04-13 13:20:00,103.75,103.81,103.72,103.77,9113.0,98.3933,98.4502,98.3648,98.4122,9113.0
2021-04-13 13:30:00,103.77,103.82,103.71,103.8,7544.0,98.4122,98.4596,98.3553,98.4407,7544.0
2021-04-13 13:40:00,103.81,103.87,103.78,103.82,7201.0,98.4502,98.5071,98.4217,98.4596,7201.0
2021-04-13 13:50:00,103.82,103.89,103.76,103.89,7787.0,98.4596,98.526,98.4027,98.526,7787.0
2021-04-13 14:00:00,103.89,104.05,103.87,103.92,8468.0,98.526,98.6778,98.5071,98.5545,8468.0
2021-04-13 14:10:00,103.91,104.0,103.91,103.99,8072.0,98.545,98.6303,98.545,98.6209,8072.0
2021-04-13 14:20:00,104.0,104.01,103.94,103.96,8048.0,98.6303,98.6398,98.5734,98.5924,8048.0
2021-04-13 14:30:00,103.95,104.01,103.9,103.9,7176.0,98.5829,98.6398,98.5355,98.5355,7176.0
2021-04-13 14:40:00,103.91,104.05,103.88,104.01,7998.0,98.545,98.6778,98.5165,98.6398,7998.0
2021-04-13 14:50:00,104.03,104.09,103.99,104.06,6313.0,98.6588,98.7157,98.6209,98.6872,6313.0
2021-04-13 15:00:00,104.05,104.12,103.98,104.0,8881.0,98.6778,98.7442,98.6114,98.6303,8881.0
2021-04-13 15:10:00,104.0,104.01,103.9,103.9,7932.0,98.6303,98.6398,98.5355,98.5355,7932.0
2021-04-13 15:20:00,103.92,103.96,103.9,103.9,8985.0,98.5545,98.5924,98.5355,98.5355,8985.0
2021-04-13 15:30:00,103.9,103.96,103.88,103.92,43445.0,98.5355,98.5924,98.5165,98.5545,43445.0
2021-04-13 15:40:00,103.9,103.9,103.68,103.72,36276.0,98.5355,98.5355,98.3269,98.3648,36276.0
2021-04-13 15:50:00,103.76,103.84,103.61,103.63,109883.0,98.4027,98.4786,98.2605,98.2794,109883.0
2021-04-14 09:30:00,103.5,103.69,103.34,103.49,35446.0,98.1562,98.3364,98.0044,98.1467,35446.0
2021-04-14 09:40:00,103.58,103.79,103.56,103.67,14828.0,98.232,98.4312,98.2131,98.3174,14828.0
2021-04-14 09:50:00,103.72,103.76,103.55,103.55,4083.0,98.3648,98.4027,98.2036,98.2036,4083.0
2021-04-14 10:00:00,103.57,103.63,103.47,103.47,6749.0,98.2225,98.2794,98.1277,98.1277,6749.0
2021-04-14 10:10:00,103.5,103.57,103.44,103.47,4312.0,98.1562,98.2225,98.0993,98.1277,4312.0
2021-04-14 10:20:00,103.46,103.56,103.41,103.55,5216.0,98.1182,98.2131,98.0708,98.2036,5216.0
2021-04-14 10:30:00,103.58,103.58,103.31,103.35,6472.0,98.232,98.232,97.976,98.0139,6472.0
2021-04-14 10:40:00,103.37,103.43,103.22,103.24,9012.0,98.0329,98.0898,97.8906,97.9096,9012.0
2021-04-14 10:50:00,103.23,103.41,103.19,103.37,8710.0,97.9001,98.0708,97.8622,98.0329,8710.0
2021-04-14 11:00:00,103.36,103.53,103.36,103.52,9480.0,98.0234,98.1846,98.0234,98.1751,9480.0
2021-04-14 11:10:00,103.53,103.72,103.52,103.72,4796.0,98.1846,98.3648,98.1751,98.3648,4796.0
2021-04-14 11:20:00,103.73,103.74,103.59,103.63,7113.0,98.3743,98.3838,98.2415,98.2794,7113.0
2021-04-14 11:30:00,103.61,103.64,103.51,103.55,4188.0,98.2605,98.2889,98.1656,98.2036,4188.0
2021-04-14 11:40:00,103.51,103.56,103.38,103.39,3895.0,98.1656,98.2131,98.0424,98.0518,3895.0
2021-04-14 11:50:00,103.39,103.4,103.25,103.31,4080.0,98.0518,98.0613,97.9191,97.976,4080.0
2021-04-14 12:00:00,103.29,103.51,103.21,103.51,17711.0,97.957,98.1656,97.8811,98.1656,17711.0
2021-04-14 12:10:00,103.48,103.51,103.35,103.35,3437.0,98.1372,98.1656,98.0139,98.0139,3437.0
2021-04-14 12:20:00,103.41,103.43,103.33,103.41,6261.0,98.0708,98.0898,97.9949,98.0708,6261.0
2021-04-14 12:30:00,103.42,103.53,103.4,103.45,6256.0,98.0803,98.1846,98.0613,98.1087,6256.0
2021-04-14 12:40:00,103.47,103.5,103.43,103.46,3995.0,98.1277,98.1562,98.0898,98.1182,3995.0
2021-04-14 12:50:00,103.44,103.55,103.43,103.51,4443.0,98.0993,98.2036,98.0898,98.1656,4443.0
2021-04-14 13:00:00,103.53,103.62,103.52,103.59,2034.0,98.1846,98.27,98.1751,98.2415,2034.0
2021-04-14 13:10:00,103.59,103.62,103.55,103.56,2814.0,98.2415,98.27,98.2036,98.2131,2814.0
2021-04-14 13:20:00,103.56,103.6,103.51,103.59,9714.0,98.2131,98.251,98.1656,98.2415,9714.0
2021-04-14 13:30:00,103.6,103.65,103.45,103.45,7354.0,98.251,98.2984,98.1087,98.1087,7354.0
2021-04-14 13:40:00,103.45,103.58,103.45,103.52,6748.0,98.1087,98.232,98.1087,98.1751,6748.0
2021-04-14 13:50:00,103.49,103.52,103.29,103.3,8704.0,98.1467,98.1751,97.957,97.9665,8704.0
2021-04-14 14:00:00,103.35,103.39,103.29,103.37,21923.0,98.0139,98.0518,97.957,98.0329,21923.0
2021-04-14 14:10:00,103.41,103.6,103.38,103.43,6652.0,98.0708,98.251,98.0424,98.0898,6652.0
2021-04-14 14:20:00,103.4,103.49,103.4,103.44,4933.0,98.0613,98.1467,98.0613,98.0993,4933.0
2021-04-14 14:30:00,103.39,103.41,103.31,103.38,10484.0,98.0518,98.0708,97.976,98.0424,10484.0
2021-04-14 14:40:00,103.37,103.38,103.32,103.33,6627.0,98.0329,98.0424,97.9855,97.9949,6627.0
2021-04-14 14:50:00,103.35,103.44,103.31,103.37,11349.0,98.0139,98.0993,97.976,98.0329,11349.0
2021-04-14 15:00:00,103.39,103.47,103.36,103.43,11328.0,98.0518,98.1277,98.0234,98.0898,11328.0
2021-04-14 15:10:00,103.43,103.57,103.42,103.48,12322.0,98.0898,98.2225,98.0803,98.1372,12322.0
2021-04-14 15:20:00,103.48,103.58,103.45,103.58,9966.0,98.1372,98.232,98.1087,98.232,9966.0
2021-04-14 15:30:00,103.57,103.59,103.45,103.52,18362.0,98.2225,98.2415,98.1087,98.1751,18362.0
2021-04-14 15:40:00,103.52,103.61,103.43,103.45,25689.0,98.1751,98.2605,98.0898,98.1087,25689.0
2021-04-14 15:50:00,103.45,103.49,103.31,103.47,73910.0,98.1087,98.1467,97.976,98.1277,73910.0
2021-04-15 09:30:00,103.57,104.21,103.52,104.05,37918.0,98.2225,98.8295,98.1751,98.6778,37918.0
2021-04-15 09:40:00,103.97,104.39,103.97,104.23,6637.0,98.6019,99.0002,98.6019,98.8485,6637.0
2021-04-15 09:50:00,104.23,104.29,103.82,104.0,17010.0,98.8485,98.9054,98.4596,98.6303,17010.0
2021-04-15 10:00:00,104.06,104.21,104.0,104.21,8611.0,98.6872,98.8295,98.6303,98.8295,8611.0
2021-04-15 10:10:00,104.17,104.33,104.04,104.27,7360.0,98.7916,98.9433,98.6683,98.8864,7360.0
2021-04-15 10:20:00,104.27,104.34,104.16,104.3,10260.0,98.8864,98.9528,98.7821,98.9149,10260.0
2021-04-15 10:30:00,104.31,104.5,104.24,104.5,4936.0,98.9243,99.1045,98.858,99.1045,4936.0
2021-04-15 10:40:00,104.51,104.55,104.39,104.5,10640.0,99.114,99.1519,99.0002,99.1045,10640.0
2021-04-15 10:50:00,104.45,104.51,104.3,104.32,10380.0,99.0571,99.114,98.9149,98.9338,10380.0
2021-04-15 11:00:00,104.32,104.47,104.21,104.25,19787.0,98.9338,99.0761,98.8295,98.8674,19787.0
2021-04-15 11:10:00,104.26,104.28,104.2,104.22,12070.0,98.8769,98.8959,98.82,98.839,12070.0
2021-04-15 11:20:00,104.23,104.23,104.1,104.15,10744.0,98.8485,98.8485,98.7252,98.7726,10744.0
2021-04-15 11:30:00,104.16,104.17,103.96,104.03,10207.0,98.7821,98.7916,98.5924,98.6588,10207.0
2021-04-15 11:40:00,104.02,104.02,103.94,103.98,3623.0,98.6493,98.6493,98.5734,98.6114,3623.0
2021-04-15 11:50:00,104.0,104.14,103.96,104.08,2219.0,98.6303,98.7631,98.5924,98.7062,2219.0
2021-04-15 12:00:00,104.1,104.13,104.05,104.08,5802.0,98.7252,98.7536,98.6778,98.7062,5802.0
2021-04-15 12:10:00,104.11,104.2,104.07,104.16,6543.0,98.7347,98.82,98.6967,98.7821,6543.0
2021-04-15 12:20:00,104.18,104.19,104.07,104.15,6748.0,98.8011,98.8105,98.6967,98.7726,6748.0
2021-04-15 12:30:00,104.16,104.18,104.1,104.11,6742.0,98.7821,98.8011,98.7252,98.7347,6742.0
2021-04-15 12:40:00,104.12,104.16,104.08,104.16,8713.0,98.7442,98.7821,98.7062,98.7821,8713.0
2021-04-15 12:50:00,104.16,104.23,104.16,104.23,6977.0,98.7821,98.8485,98.7821,98.8485,6977.0
2021-04-15 13:00:00,104.19,104.31,104.19,104.31,4989.0,98.8105,98.9243,98.8105,98.9243,4989.0
2021-04-15 13:10:00,104.3,104.32,104.22,104.22,3826.0,98.9149,98.9338,98.839,98.839,3826.0
2021-04-15 13:20:00,104.25,104.3,104.15,104.15,11370.0,98.8674,98.9149,98.7726,98.7726,11370.0
2021-04-15 13:30:00,104.13,104.2,104.11,104.2,6841.0,98.7536,98.82,98.7347,98.82,6841.0
2021-04-15 13:40:00,104.17,104.25,104.16,104.2,6585.0,98.7916,98.8674,98.7821,98.82,6585.0
2021-04-15 13:50:00,104.18,104.2,104.07,104.07,9814.0,98.8011,98.82,98.6967,98.6967,9814.0
2021-04-15 14:00:00,104.08,104.1,103.98,103.98,18001.0,98.7062,98.7252,98.6114,98.6114,18001.0
2021-04-15 14:10:00,104.0,104.08,103.99,104.01,12308.0,98.6303,98.7062,98.6209,98.6398,12308.0
2021-04-15 14:20:00,104.0,104.04,103.98,104.0,10327.0,98.6303,98.6683,98.6114,98.6303,10327.0
2021-04-15 14:30:00,104.02,104.05,103.98,104.0,19147.0,98.6493,98.6778,98.6114,98.6303,19147.0
2021-04-15 14:40:00,104.01,104.05,103.98,104.0,19426.0,98.6398,98.6778,98.6114,98.6303,19426.0
2021-04-15 14:50:00,104.03,104.05,103.93,104.05,24169.0,98.6588,98.6778,98.564,98.6778,24169.0
2021-04-15 15:00:00,104.07,104.09,103.97,104.02,6242.0,98.6967,98.7157,98.6019,98.6493,6242.0
2021-04-15 15:10:00,104.02,104.08,103.98,103.99,11042.0,98.6493,98.7062,98.6114,98.6209,11042.0
2021-04-15 15:20:00,104.0,104.11,103.98,104.08,6469.0,98.6303,98.7347,98.6114,98.7062,6469.0
2021-04-15 15:30:00,104.11,104.21,104.11,104.2,7914.0,98.7347,98.8295,98.7347,98.82,7914.0
2021-04-15 15:40:00,104.18,104.34,104.15,104.26,14648.0,98.8011,98.9528,98.7726,98.8769,14648.0
2021-04-15 15:50:00,104.28,104.33,104.14,104.22,50035.0,98.8959,98.9433,98.7631,98.839,50035.0
2021-04-16 09:30:00,104.72,105.18,104.53,105.04,81777.0,99.3132,99.7494,99.133,99.6166,81777.0
2021-04-16 09:40:00,104.97,105.04,104.63,104.67,22636.0,99.5503,99.6166,99.2278,99.2658,22636.0
2021-04-16 09:50:00,104.73,104.79,104.58,104.68,7563.0,99.3227,99.3796,99.1804,99.2752,7563.0
2021-04-16 10:00:00,104.64,104.67,104.31,104.56,32053.0,99.2373,99.2658,98.9243,99.1614,32053.0
2021-04-16 10:10:00,104.51,104.54,104.33,104.38,13279.0,99.114,99.1425,98.9433,98.9907,13279.0
2021-04-16 10:20:00,104.38,104.44,104.23,104.35,4034.0,98.9907,99.0476,98.8485,98.9623,4034.0
2021-04-16 10:30:00,104.34,104.43,104.31,104.39,5494.0,98.9528,99.0381,98.9243,99.0002,5494.0
2021-04-16 10:40:00,104.39,104.48,104.2,104.2,5341.0,99.0002,99.0856,98.82,98.82,5341.0
2021-04-16 10:50:00,104.22,104.46,104.17,104.45,8347.0,98.839,99.0666,98.7916,99.0571,8347.0
2021-04-16 11:00:00,104.47,104.58,104.47,104.57,7020.0,99.0761,99.1804,99.0761,99.1709,7020.0
2021-04-16 11:10:00,104.57,104.61,104.46,104.51,5558.0,99.1709,99.2089,99.0666,99.114,5558.0
2021-04-16 11:20:00,104.48,104.55,104.4,104.51,5431.0,99.0856,99.1519,99.0097,99.114,5431.0
2021-04-16 11:30:00,104.47,104.56,104.42,104.45,5265.0,99.0761,99.1614,99.0287,99.0571,5265.0
2021-04-16 11:40:00,104.43,104.55,104.32,104.5,5807.0,99.0381,99.1519,98.9338,99.1045,5807.0
2021-04-16 11:50:00,104.52,104.57,104.43,104.51,5527.0,99.1235,99.1709,99.0381,99.114,5527.0
2021-04-16 12:00:00,104.47,104.53,104.45,104.45,6777.0,99.0761,99.133,99.0571,99.0571,6777.0
2021-04-16 12:10:00,104.5,104.52,104.43,104.44,5008.0,99.1045,99.1235,99.0381,99.0476,5008.0
2021-04-16 12:20:00,104.41,104.49,104.39,104.46,5686.0,99.0192,99.095,99.0002,99.0666,5686.0
2021-04-16 12:30:00,104.44,104.51,104.41,104.51,17908.0,99.0476,99.114,99.0192,99.114,17908.0
2021-04-16 12:40:00,104.51,104.56,104.43,104.43,8653.0,99.114,99.1614,99.0381,99.0381,8653.0
2021-04-16 12:50:00,104.39,104.41,104.29,104.29,9435.0,99.0002,99.0192,98.9054,98.9054,9435.0
2021-04-16 13:00:00,104.32,104.36,104.19,104.19,8538.0,98.9338,98.9718,98.8105,98.8105,8538.0
2021-04-16 13:10:00,104.19,104.32,104.18,104.29,29587.0,98.8105,98.9338,98.8011,98.9054,29587.0
2021-04-16 13:20:00,104.29,104.31,104.15,104.22,6743.0,98.9054,98.9243,98.7726,98.839,6743.0
2021-04-16 13:30:00,104.23,104.31,104.22,104.23,8429.0,98.8485,98.9243,98.839,98.8485,8429.0
2021-04-16 13:40:00,104.21,104.3,104.17,104.29,8385.0,98.8295,98.9149,98.7916,98.9054,8385.0
2021-04-16 13:50:00,104.29,104.31,104.21,104.27,8435.0,98.9054,98.9243,98.8295,98.8864,8435.0
2021-04-16 14:00:00,104.29,104.4,104.28,104.34,9587.0,98.9054,99.0097,98.8959,98.9528,9587.0
2021-04-16 14:10:00,104.36,104.38,104.27,104.33,10315.0,98.9718,98.9907,98.8864,98.9433,10315.0
2021-04-16 14:20:00,104.37,104.39,104.27,104.27,12162.0,98.9812,99.0002,98.8864,98.8864,12162.0
2021-04-16 14:30:00,104.28,104.38,104.28,104.36,9995.0,98.8959,98.9907,98.8959,98.9718,9995.0
2021-04-16 14:40:00,104.36,104.44,104.33,104.37,14171.0,98.9718,99.0476,98.9433,98.9812,14171.0
2021-04-16 14:50:00,104.41,104.44,104.34,104.42,14934.0,99.0192,99.0476,98.9528,99.0287,14934.0
2021-04-16 15:00:00,104.41,104.47,104.33,104.46,13701.0,99.0192,99.0761,98.9433,99.0666,13701.0
2021-04-16 15:10:00,104.46,104.46,104.34,104.35,17277.0,99.0666,99.0666,98.9528,98.9623,17277.0
2021-04-16 15:20:00,104.35,104.41,104.3,104.4,21149.0,98.9623,99.0192,98.9149,99.0097,21149.0
2021-04-16 15:30:00,104.41,104.55,104.36,104.55,25349.0,99.0192,99.1519,98.9718,99.1519,25349.0
2021-04-16 15:40:00,104.54,104.55,104.37,104.4,41082.0,99.1425,99.1519,98.9812,99.0097,41082.0
2021-04-16 15:50:00,104.4,104.48,104.18,104.35,112892.0,99.0097,99.0856,98.8011,98.9623,112892.0
2021-04-19 09:30:00,104.13,104.13,103.61,103.85,16284.0,98.7536,98.7536,98.2605,98.4881,16284.0
2021-04-19 09:40:00,103.78,103.88,103.56,103.76,5835.0,98.4217,98.5165,98.2131,98.4027,5835.0
2021-04-19 09:50:00,103.76,103.96,103.63,103.86,13390.0,98.4027,98.5924,98.2794,98.4976,13390.0
2021-04-19 10:00:00,103.83,104.14,103.8,104.09,18642.0,98.4691,98.7631,98.4407,98.7157,18642.0
2021-04-19 10:10:00,104.07,104.5,104.01,104.5,18037.0,98.6967,99.1045,98.6398,99.1045,18037.0
2021-04-19 10:20:00,104.51,104.81,104.46,104.61,40059.0,99.114,99.3985,99.0666,99.2089,40059.0
2021-04-19 10:30:00,104.64,104.78,104.6,104.7,21682.0,99.2373,99.3701,99.1994,99.2942,21682.0
2021-04-19 10:40:00,104.65,104.72,104.49,104.59,16685.0,99.2468,99.3132,99.095,99.1899,16685.0
2021-04-19 10:50:00,104.61,104.7,104.55,104.59,11880.0,99.2089,99.2942,99.1519,99.1899,11880.0
2021-04-19 11:00:00,104.6,104.68,104.54,104.62,14903.0,99.1994,99.2752,99.1425,99.2183,14903.0
2021-04-19 11:10:00,104.63,104.77,104.56,104.76,9799.0,99.2278,99.3606,99.1614,99.3511,9799.0
2021-04-19 11:20:00,104.75,104.77,104.5,104.6,13397.0,99.3416,99.3606,99.1045,99.1994,13397.0
2021-04-19 11:30:00,104.6,104.83,104.6,104.7,12218.0,99.1994,99.4175,99.1994,99.2942,12218.0
2021-04-19 11:40:00,104.67,104.71,104.52,104.63,17488.0,99.2658,99.3037,99.1235,99.2278,17488.0
2021-04-19 11:50:00,104.65,104.81,104.62,104.67,8334.0,99.2468,99.3985,99.2183,99.2658,8334.0
2021-04-19 12:00:00,104.66,104.8,104.66,104.76,17421.0,99.2563,99.389,99.2563,99.3511,17421.0
2021-04-19 12:10:00,104.8,104.8,104.58,104.62,11752.0,99.389,99.389,99.1804,99.2183,11752.0
2021-04-19 12:20:00,104.63,104.64,104.4,104.44,13903.0,99.2278,99.2373,99.0097,99.0476,13903.0
2021-04-19 12:30:00,104.45,104.56,104.41,104.42,16466.0,99.0571,99.1614,99.0192,99.0287,16466.0
2021-04-19 12:40:00,104.44,104.5,104.43,104.47,6957.0,99.0476,99.1045,99.0381,99.0761,6957.0
2021-04-19 12:50:00,104.45,104.48,104.39,104.43,7581.0,99.0571,99.0856,99.0002,99.0381,7581.0
2021-04-19 13:00:00,104.41,104.54,104.4,104.47,14245.0,99.0192,99.1425,99.0097,99.0761,14245.0
2021-04-19 13:10:00,104.46,104.59,104.42,104.58,13241.0,99.0666,99.1899,99.0287,99.1804,13241.0
2021-04-19 13:20:00,104.59,104.62,104.5,104.56,8115.0,99.1899,99.2183,99.1045,99.1614,8115.0
2021-04-19 13:30:00,104.55,104.63,104.5,104.56,11612.0,99.1519,99.2278,99.1045,99.1614,11612.0
2021-04-19 13:40:00,104.56,104.56,104.39,104.46,18604.0,99.1614,99.1614,99.0002,99.0666,18604.0
2021-04-19 13:50:00,104.45,104.48,104.37,104.39,11954.0,99.0571,99.0856,98.9812,99.0002,11954.0
2021-04-19 14:00:00,104.37,104.43,104.3,104.42,10993.0,98.9812,99.0381,98.9149,99.0287,10993.0
2021-04-19 14:10:00,104.42,104.57,104.41,104.56,13816.0,99.0287,99.1709,99.0192,99.1614,13816.0
2021-04-19 14:20:00,104.56,104.63,104.52,104.63,21956.0,99.1614,99.2278,99.1235,99.2278,21956.0
2021-04-19 14:30:00,104.63,104.68,104.53,104.6,21760.0,99.2278,99.2752,99.133,99.1994,21760.0
2021-04-19 14:40:00,104.58,104.67,104.57,104.62,23878.0,99.1804,99.2658,99.1709,99.2183,23878.0
2021-04-19 14:50:00,104.66,104.68,104.59,104.61,13418.0,99.2563,99.2752,99.1899,99.2089,13418.0
2021-04-19 15:00:00,104.6,104.66,104.53,104.56,13471.0,99.1994,99.2563,99.133,99.1614,13471.0
2021-04-19 15:10:00,104.56,104.59,104.42,104.45,14006.0,99.1614,99.1899,99.0287,99.0571,14006.0
2021-04-19 15:20:00,104.45,104.46,104.34,104.38,14274.0,99.0571,99.0666,98.9528,98.9907,14274.0
2021-04-19 15:30:00,104.39,104.63,104.38,104.63,23592.0,99.0002,99.2278,98.9907,99.2278,23592.0
2021-04-19 15:40:00,104.61,104.7,104.55,104.55,32399.0,99.2089,99.2942,99.1519,99.1519,32399.0
2021-04-19 15:50:00,104.55,104.73,104.55,104.69,113730.0,99.1519,99.3227,99.1519,99.2847,113730.0
2021-04-20 09:30:00,104.68,105.47,104.68,105.4,18791.0,99.2752,100.0244,99.2752,99.9581,18791.0
2021-04-20 09:40:00,105.43,105.61,105.24,105.31,10621.0,99.9865,100.1572,99.8063,99.8727,10621.0
2021-04-20 09:50:00,105.35,105.75,105.35,105.66,14789.0,99.9106,100.29,99.9106,100.2046,14789.0
2021-04-20 10:00:00,105.68,105.8,105.52,105.65,14802.0,100.2236,100.3374,100.0719,100.1952,14802.0
2021-04-20 10:10:00,105.62,105.65,105.47,105.53,19807.0,100.1667,100.1952,100.0244,100.0813,19807.0
2021-04-20 10:20:00,105.54,105.66,105.52,105.57,12391.0,100.0908,100.2046,100.0719,100.1193,12391.0
2021-04-20 10:30:00,105.59,105.67,105.44,105.67,13396.0,100.1383,100.2141,99.996,100.2141,13396.0
2021-04-20 10:40:00,105.64,105.64,105.29,105.32,22687.0,100.1857,100.1857,99.8537,99.8822,22687.0
2021-04-20 10:50:00,105.27,105.36,105.04,105.36,19330.0,99.8348,99.9201,99.6166,99.9201,19330.0
2021-04-20 11:00:00,105.36,105.45,105.33,105.43,17320.0,99.9201,100.0055,99.8917,99.9865,17320.0
2021-04-20 11:10:00,105.42,105.5,105.31,105.45,21846.0,99.977,100.0529,99.8727,100.0055,21846.0
2021-04-20 11:20:00,105.43,105.51,105.36,105.48,16417.0,99.9865,100.0624,99.9201,100.0339,16417.0
2021-04-20 11:30:00,105.5,105.52,105.32,105.41,13862.0,100.0529,100.0719,99.8822,99.9675,13862.0
2021-04-20 11:40:00,105.42,105.58,105.34,105.36,12459.0,99.977,100.1288,99.9012,99.9201,12459.0
2021-04-20 11:50:00,105.41,105.45,105.21,105.26,7458.0,99.9675,100.0055,99.7779,99.8253,7458.0
2021-04-20 12:00:00,105.31,105.34,105.23,105.25,7585.0,99.8727,99.9012,99.7968,99.8158,7585.0
2021-04-20 12:10:00,105.23,105.37,105.23,105.36,11828.0,99.7968,99.9296,99.7968,99.9201,11828.0
2021-04-20 12:20:00,105.35,105.35,105.19,105.23,6375.0,99.9106,99.9106,99.7589,99.7968,6375.0
2021-04-20 12:30:00,105.26,105.37,105.25,105.3,8146.0,99.8253,99.9296,99.8158,99.8632,8146.0
2021-04-20 12:40:00,105.32,105.39,105.26,105.27,9400.0,99.8822,99.9486,99.8253,99.8348,9400.0
2021-04-20 12:50:00,105.28,105.5,105.27,105.49,7415.0,99.8443,100.0529,99.8348,100.0434,7415.0
2021-04-20 13:00:00,105.5,105.5,105.32,105.33,13474.0,100.0529,100.0529,99.8822,99.8917,13474.0
2021-04-20 13:10:00,105.34,105.34,105.25,105.31,6399.0,99.9012,99.9012,99.8158,99.8727,6399.0
2021-04-20 13:20:00,105.3,105.37,105.18,105.19,11235.0,99.8632,99.9296,99.7494,99.7589,11235.0
2021-04-20 13:30:00,105.1,105.13,104.95,105.02,8458.0,99.6736,99.702,99.5313,99.5977,8458.0
2021-04-20 13:40:00,104.96,105.07,104.96,105.05,6120.0,99.5408,99.6451,99.5408,99.6261,6120.0
2021-04-20 13:50:00,105.07,105.12,105.02,105.07,8379.0,99.6451,99.6925,99.5977,99.6451,8379.0
2021-04-20 14:00:00,105.1,105.2,105.07,105.17,8941.0,99.6736,99.7684,99.6451,99.7399,8941.0
2021-04-20 14:10:00,105.18,105.19,105.06,105.1,9374.0,99.7494,99.7589,99.6356,99.6736,9374.0
2021-04-20 14:20:00,105.11,105.11,104.93,104.97,8278.0,99.683,99.683,99.5123,99.5503,8278.0
2021-04-20 14:30:00,104.95,104.98,104.86,104.88,9619.0,99.5313,99.5597,99.4459,99.4649,9619.0
2021-04-20 14:40:00,104.88,104.92,104.83,104.92,10612.0,99.4649,99.5028,99.4175,99.5028,10612.0
2021-04-20 14:50:00,104.92,105.0,104.88,104.93,8461.0,99.5028,99.5787,99.4649,99.5123,8461.0
2021-04-20 15:00:00,104.93,104.96,104.88,104.94,8757.0,99.5123,99.5408,99.4649,99.5218,8757.0
2021-04-20 15:10:00,104.93,105.03,104.9,105.0,11744.0,99.5123,99.6072,99.4839,99.5787,11744.0
2021-04-20 15:20:00,105.01,105.11,104.99,104.99,11570.0,99.5882,99.683,99.5692,99.5692,11570.0
2021-04-20 15:30:00,104.99,105.07,104.95,105.05,20939.0,99.5692,99.6451,99.5313,99.6261,20939.0
2021-04-20 15:40:00,105.06,105.15,105.06,105.13,24491.0,99.6356,99.721,99.6356,99.702,24491.0
2021-04-20 15:50:00,105.14,105.2,104.99,105.0,93381.0,99.7115,99.7684,99.5692,99.5787,93381.0
2021-04-21 09:30:00,105.5,105.5,105.0,105.32,30234.0,100.0529,100.0529,99.5787,99.8822,30234.0
2021-04-21 09:40:00,105.32,105.72,105.32,105.66,3999.0,99.8822,100.2615,99.8822,100.2046,3999.0
2021-04-21 09:50:00,105.75,105.85,105.63,105.81,9928.0,100.29,100.3848,100.1762,100.3469,9928.0
2021-04-21 10:00:00,105.85,105.9,105.72,105.83,13000.0,100.3848,100.4322,100.2615,100.3659,13000.0
2021-04-21 10:10:00,105.8,105.8,105.63,105.74,3426.0,100.3374,100.3374,100.1762,100.2805,3426.0
2021-04-21 10:20:00,105.73,105.8,105.56,105.56,4090.0,100.271,100.3374,100.1098,100.1098,4090.0
2021-04-21 10:30:00,105.65,105.68,105.53,105.66,5996.0,100.1952,100.2236,100.0813,100.2046,5996.0
2021-04-21 10:40:00,105.65,105.73,105.57,105.7,9125.0,100.1952,100.271,100.1193,100.2426,9125.0
2021-04-21 10:50:00,105.73,105.89,105.67,105.78,4641.0,100.271,100.4228,100.2141,100.3184,4641.0
2021-04-21 11:00:00,105.85,105.94,105.8,105.83,7944.0,100.3848,100.4702,100.3374,100.3659,7944.0
2021-04-21 11:10:00,105.79,105.85,105.72,105.77,3636.0,100.3279,100.3848,100.2615,100.309,3636.0
2021-04-21 11:20:00,105.69,105.84,105.66,105.78,6072.0,100.2331,100.3753,100.2046,100.3184,6072.0
2021-04-21 11:30:00,105.8,105.92,105.77,105.86,18919.0,100.3374,100.4512,100.309,100.3943,18919.0
2021-04-21 11:40:00,105.81,105.88,105.73,105.82,5866.0,100.3469,100.4133,100.271,100.3564,5866.0
2021-04-21 11:50:00,105.85,105.85,105.77,105.82,5393.0,100.3848,100.3848,100.309,100.3564,5393.0
2021-04-21 12:00:00,105.84,105.85,105.77,105.83,5284.0,100.3753,100.3848,100.309,100.3659,5284.0
2021-04-21 12:10:00,105.84,105.9,105.81,105.86,7653.0,100.3753,100.4322,100.3469,100.3943,7653.0
2021-04-21 12:20:00,105.86,105.86,105.69,105.74,10731.0,100.3943,100.3943,100.2331,100.2805,10731.0
2021-04-21 12:30:00,105.73,105.77,105.65,105.65,5169.0,100.271,100.309,100.1952,100.1952,5169.0
2021-04-21 12:40:00,105.68,105.81,105.68,105.79,7118.0,100.2236,100.3469,100.2236,100.3279,7118.0
2021-04-21 12:50:00,105.77,105.86,105.72,105.85,4312.0,100.309,100.3943,100.2615,100.3848,4312.0
2021-04-21 13:00:00,105.85,105.91,105.74,105.87,19029.0,100.3848,100.4417,100.2805,100.4038,19029.0
2021-04-21 13:10:00,105.87,105.98,105.81,105.97,13480.0,100.4038,100.5081,100.3469,100.4986,13480.0
2021-04-21 13:20:00,105.95,106.06,105.94,106.05,5496.0,100.4797,100.584,100.4702,100.5745,5496.0
2021-04-21 13:30:00,106.06,106.08,106.01,106.08,4737.0,100.584,100.603,100.5366,100.603,4737.0
2021-04-21 13:40:00,106.06,106.13,106.02,106.02,5020.0,100.584,100.6504,100.5461,100.5461,5020.0
2021-04-21 13:50:00,106.03,106.12,105.99,106.03,6373.0,100.5555,100.6409,100.5176,100.5555,6373.0
2021-04-21 14:00:00,106.05,106.06,106.02,106.04,6002.0,100.5745,100.584,100.5461,100.565,6002.0
2021-04-21 14:10:00,106.04,106.12,106.02,106.02,7438.0,100.565,100.6409,100.5461,100.5461,7438.0
2021-04-21 14:20:00,106.01,106.06,105.97,105.99,6928.0,100.5366,100.584,100.4986,100.5176,6928.0
2021-04-21 14:30:00,105.99,106.04,105.95,106.04,6209.0,100.5176,100.565,100.4797,100.565,6209.0
2021-04-21 14:40:00,106.04,106.04,105.96,106.0,8048.0,100.565,100.565,100.4891,100.5271,8048.0
2021-04-21 14:50:00,106.0,106.02,105.94,105.99,6050.0,100.5271,100.5461,100.4702,100.5176,6050.0
2021-04-21 15:00:00,106.01,106.03,105.96,106.0,11155.0,100.5366,100.5555,100.4891,100.5271,11155.0
2021-04-21 15:10:00,106.02,106.05,105.99,106.04,7590.0,100.5461,100.5745,100.5176,100.565,7590.0
2021-04-21 15:20:00,106.04,106.14,106.03,106.04,10341.0,100.565,100.6599,100.5555,100.565,10341.0
2021-04-21 15:30:00,106.06,106.19,106.06,106.09,13552.0,100.584,100.7073,100.584,100.6124,13552.0
2021-04-21 15:40:00,106.09,106.18,106.03,106.05,14546.0,100.6124,100.6978,100.5555,100.5745,14546.0
2021-04-21 15:50:00,106.08,106.09,105.88,105.89,51856.0,100.603,100.6124,100.4133,100.4228,51856.0
2021-04-22 09:30:00,105.8,105.89,105.33,105.38,22377.0,100.3374,100.4228,99.8917,99.9391,22377.0
2021-04-22 09:40:00,105.4,105.66,105.38,105.51,8298.0,99.9581,100.2046,99.9391,100.0624,8298.0
2021-04-22 09:50:00,105.5,105.78,105.47,105.67,5655.0,100.0529,100.3184,100.0244,100.2141,5655.0
2021-04-22 10:00:00,105.66,105.68,105.35,105.42,6212.0,100.2046,100.2236,99.9106,99.977,6212.0
2021-04-22 10:10:00,105.39,105.43,105.19,105.38,18645.0,99.9486,99.9865,99.7589,99.9391,18645.0
2021-04-22 10:20:00,105.41,105.47,105.18,105.18,8127.0,99.9675,100.0244,99.7494,99.7494,8127.0
2021-04-22 10:30:00,105.21,105.54,105.21,105.5,17274.0,99.7779,100.0908,99.7779,100.0529,17274.0
2021-04-22 10:40:00,105.48,105.6,105.44,105.48,8310.0,100.0339,100.1477,99.996,100.0339,8310.0
2021-04-22 10:50:00,105.46,105.53,105.39,105.53,7456.0,100.015,100.0813,99.9486,100.0813,7456.0
2021-04-22 11:00:00,105.53,105.69,105.53,105.69,7491.0,100.0813,100.2331,100.0813,100.2331,7491.0
2021-04-22 11:10:00,105.68,105.93,105.67,105.84,10141.0,100.2236,100.4607,100.2141,100.3753,10141.0
2021-04-22 11:20:00,105.86,105.86,105.73,105.82,8780.0,100.3943,100.3943,100.271,100.3564,8780.0
2021-04-22 11:30:00,105.82,105.96,105.82,105.89,7954.0,100.3564,100.4891,100.3564,100.4228,7954.0
2021-04-22 11:40:00,105.88,106.06,105.84,106.06,7535.0,100.4133,100.584,100.3753,100.584,7535.0
2021-04-22 11:50:00,106.04,106.1,105.97,106.1,62012.0,100.565,100.6219,100.4986,100.6219,62012.0
2021-04-22 12:00:00,106.1,106.1,105.96,106.02,11177.0,100.6219,100.6219,100.4891,100.5461,11177.0
2021-04-22 12:10:00,106.01,106.02,105.93,105.97,11988.0,100.5366,100.5461,100.4607,100.4986,11988.0
2021-04-22 12:20:00,105.97,106.01,105.94,105.99,7166.0,100.4986,100.5366,100.4702,100.5176,7166.0
2021-04-22 12:30:00,105.99,106.31,105.96,106.3,23769.0,100.5176,100.8211,100.4891,100.8116,23769.0
2021-04-22 12:40:00,106.29,106.34,106.14,106.24,16493.0,100.8021,100.8495,100.6599,100.7547,16493.0
2021-04-22 12:50:00,106.22,106.26,106.18,106.18,9957.0,100.7357,100.7737,100.6978,100.6978,9957.0
2021-04-22 13:00:00,106.21,106.22,105.74,105.8,9047.0,100.7262,100.7357,100.2805,100.3374,9047.0
2021-04-22 13:10:00,105.77,105.88,105.69,105.73,8628.0,100.309,100.4133,100.2331,100.271,8628.0
2021-04-22 13:20:00,105.72,105.95,105.72,105.89,7924.0,100.2615,100.4797,100.2615,100.4228,7924.0
2021-04-22 13:30:00,105.86,105.96,105.82,105.82,9520.0,100.3943,100.4891,100.3564,100.3564,9520.0
2021-04-22 13:40:00,105.85,105.85,105.46,105.47,8665.0,100.3848,100.3848,100.015,100.0244,8665.0
2021-04-22 13:50:00,105.46,105.52,105.32,105.39,19219.0,100.015,100.0719,99.8822,99.9486,19219.0
2021-04-22 14:00:00,105.37,105.53,105.26,105.5,38041.0,99.9296,100.0813,99.8253,100.0529,38041.0
2021-04-22 14:10:00,105.46,105.59,105.42,105.59,8573.0,100.015,100.1383,99.977,100.1383,8573.0
2021-04-22 14:20:00,105.59,105.6,105.45,105.53,9227.0,100.1383,100.1477,100.0055,100.0813,9227.0
2021-04-22 14:30:00,105.5,105.64,105.49,105.52,10873.0,100.0529,100.1857,100.0434,100.0719,10873.0
2021-04-22 14:40:00,105.53,105.74,105.49,105.72,6309.0,100.0813,100.2805,100.0434,100.2615,6309.0
2021-04-22 14:50:00,105.72,105.78,105.61,105.61,5783.0,100.2615,100.3184,100.1572,100.1572,5783.0
2021-04-22 15:00:00,105.6,105.67,105.47,105.5,8822.0,100.1477,100.2141,100.0244,100.0529,8822.0
2021-04-22 15:10:00,105.5,105.51,105.32,105.45,7493.0,100.0529,100.0624,99.8822,100.0055,7493.0
2021-04-22 15:20:00,105.45,105.5,105.4,105.48,10549.0,100.0055,100.0529,99.9581,100.0339,10549.0
2021-04-22 15:30:00,105.48,105.57,105.46,105.5,13701.0,100.0339,100.1193,100.015,100.0529,13701.0
2021-04-22 15:40:00,105.51,105.72,105.5,105.64,24401.0,100.0624,100.2615,100.0529,100.1857,24401.0
2021-04-22 15:50:00,105.6,105.68,105.53,105.59,82868.0,100.1477,100.2236,100.0813,100.1383,82868.0
2021-04-23 09:30:00,105.69,105.69,105.16,105.17,18708.0,100.2331,100.2331,99.7305,99.7399,18708.0
2021-04-23 09:40:00,105.09,105.34,105.05,105.29,8739.0,99.6641,99.9012,99.6261,99.8537,8739.0
2021-04-23 09:50:00,105.36,105.39,105.2,105.32,5436.0,99.9201,99.9486,99.7684,99.8822,5436.0
2021-04-23 10:00:00,105.43,105.53,105.28,105.31,3547.0,99.9865,100.0813,99.8443,99.8727,3547.0
2021-04-23 10:10:00,105.32,105.41,105.21,105.33,5935.0,99.8822,99.9675,99.7779,99.8917,5935.0
2021-04-23 10:20:00,105.4,105.42,105.13,105.2,6273.0,99.9581,99.977,99.702,99.7684,6273.0
2021-04-23 10:30:00,105.2,105.49,105.14,105.42,7602.0,99.7684,100.0434,99.7115,99.977,7602.0
2021-04-23 10:40:00,105.44,105.64,105.44,105.57,6693.0,99.996,100.1857,99.996,100.1193,6693.0
2021-04-23 10:50:00,105.56,106.0,105.53,106.0,22975.0,100.1098,100.5271,100.0813,100.5271,22975.0
2021-04-23 11:00:00,105.94,105.94,105.8,105.84,5460.0,100.4702,100.4702,100.3374,100.3753,5460.0
2021-04-23 11:10:00,105.87,105.96,105.84,105.85,6350.0,100.4038,100.4891,100.3753,100.3848,6350.0
2021-04-23 11:20:00,105.88,105.9,105.79,105.8,4709.0,100.4133,100.4322,100.3279,100.3374,4709.0
2021-04-23 11:30:00,105.83,105.9,105.77,105.8,4977.0,100.3659,100.4322,100.309,100.3374,4977.0
2021-04-23 11:40:00,105.77,105.82,105.72,105.82,4202.0,100.309,100.3564,100.2615,100.3564,4202.0
2021-04-23 11:50:00,105.8,105.86,105.74,105.84,4301.0,100.3374,100.3943,100.2805,100.3753,4301.0
2021-04-23 12:00:00,105.86,105.89,105.82,105.84,3707.0,100.3943,100.4228,100.3564,100.3753,3707.0
2021-04-23 12:10:00,105.82,106.0,105.82,105.95,4049.0,100.3564,100.5271,100.3564,100.4797,4049.0
2021-04-23 12:20:00,105.96,106.07,105.94,106.0,6889.0,100.4891,100.5935,100.4702,100.5271,6889.0
2021-04-23 12:30:00,106.0,106.12,105.99,106.08,12860.0,100.5271,100.6409,100.5176,100.603,12860.0
2021-04-23 12:40:00,106.1,106.14,106.04,106.12,10822.0,100.6219,100.6599,100.565,100.6409,10822.0
2021-04-23 12:50:00,106.15,106.21,106.08,106.08,5020.0,100.6693,100.7262,100.603,100.603,5020.0
2021-04-23 13:00:00,106.09,106.14,106.04,106.11,10312.0,100.6124,100.6599,100.565,100.6314,10312.0
2021-04-23 13:10:00,106.12,106.24,106.11,106.16,9548.0,100.6409,100.7547,100.6314,100.6788,9548.0
2021-04-23 13:20:00,106.18,106.24,106.15,106.21,7074.0,100.6978,100.7547,100.6693,100.7262,7074.0
2021-04-23 13:30:00,106.23,106.27,106.21,106.23,6490.0,100.7452,100.7831,100.7262,100.7452,6490.0
2021-04-23 13:40:00,106.25,106.26,106.13,106.15,6775.0,100.7642,100.7737,100.6504,100.6693,6775.0
2021-04-23 13:50:00,106.16,106.17,106.1,106.12,6416.0,100.6788,100.6883,100.6219,100.6409,6416.0
2021-04-23 14:00:00,106.13,106.32,106.13,106.26,8043.0,100.6504,100.8306,100.6504,100.7737,8043.0
2021-04-23 14:10:00,106.26,106.3,106.23,106.23,7904.0,100.7737,100.8116,100.7452,100.7452,7904.0
2021-04-23 14:20:00,106.23,106.26,106.15,106.25,7812.0,100.7452,100.7737,100.6693,100.7642,7812.0
2021-04-23 14:30:00,106.27,106.29,106.22,106.25,7998.0,100.7831,100.8021,100.7357,100.7642,7998.0
2021-04-23 14:40:00,106.24,106.44,106.24,106.42,16824.0,100.7547,100.9444,100.7547,100.9254,16824.0
2021-04-23 14:50:00,106.41,106.41,106.22,106.22,11480.0,100.9159,100.9159,100.7357,100.7357,11480.0
2021-04-23 15:00:00,106.24,106.31,106.2,106.3,14105.0,100.7547,100.8211,100.7168,100.8116,14105.0
2021-04-23 15:10:00,106.27,106.33,106.25,106.33,10275.0,100.7831,100.84,100.7642,100.84,10275.0
2021-04-23 15:20:00,106.32,106.43,106.28,106.41,13115.0,100.8306,100.9349,100.7926,100.9159,13115.0
2021-04-23 15:30:00,106.39,106.56,106.38,106.56,18697.0,100.8969,101.0582,100.8875,101.0582,18697.0
2021-04-23 15:40:00,106.55,106.65,106.45,106.46,34374.0,101.0487,101.1435,100.9538,100.9633,34374.0
2021-04-23 15:50:00,106.48,106.51,106.29,106.39,85647.0,100.9823,101.0108,100.8021,100.8969,85647.0
2021-04-26 09:30:00,106.37,106.37,105.93,106.07,33726.0,100.878,100.878,100.4607,100.5935,33726.0
2021-04-26 09:40:00,106.07,106.07,105.67,105.78,12574.0,100.5935,100.5935,100.2141,100.3184,12574.0
2021-04-26 09:50:00,105.78,105.94,105.76,105.79,4443.0,100.3184,100.4702,100.2995,100.3279,4443.0
2021-04-26 10:00:00,105.86,105.97,105.74,105.85,7575.0,100.3943,100.4986,100.2805,100.3848,7575.0
2021-04-26 10:10:00,105.83,105.83,105.48,105.52,6375.0,100.3659,100.3659,100.0339,100.0719,6375.0
2021-04-26 10:20:00,105.5,105.58,105.38,105.38,10440.0,100.0529,100.1288,99.9391,99.9391,10440.0
2021-04-26 10:30:00,105.37,105.61,105.35,105.56,7236.0,99.9296,100.1572,99.9106,100.1098,7236.0
2021-04-26 10:40:00,105.56,105.6,105.45,105.53,7702.0,100.1098,100.1477,100.0055,100.0813,7702.0
2021-04-26 10:50:00,105.58,105.61,105.48,105.55,6299.0,100.1288,100.1572,100.0339,100.1003,6299.0
2021-04-26 11:00:00,105.52,105.69,105.47,105.66,5506.0,100.0719,100.2331,100.0244,100.2046,5506.0
2021-04-26 11:10:00,105.66,105.66,105.43,105.47,9802.0,100.2046,100.2046,99.9865,100.0244,9802.0
2021-04-26 11:20:00,105.49,105.52,105.43,105.5,10045.0,100.0434,100.0719,99.9865,100.0529,10045.0
2021-04-26 11:30:00,105.52,105.53,105.39,105.42,9356.0,100.0719,100.0813,99.9486,99.977,9356.0
2021-04-26 11:40:00,105.43,105.46,105.35,105.35,4715.0,99.9865,100.015,99.9106,99.9106,4715.0
2021-04-26 11:50:00,105.35,105.35,105.2,105.21,4526.0,99.9106,99.9106,99.7684,99.7779,4526.0
2021-04-26 12:00:00,105.22,105.23,105.11,105.11,5544.0,99.7874,99.7968,99.683,99.683,5544.0
2021-04-26 12:10:00,105.13,105.18,105.05,105.18,10284.0,99.702,99.7494,99.6261,99.7494,10284.0
2021-04-26 12:20:00,105.16,105.24,105.13,105.15,11105.0,99.7305,99.8063,99.702,99.721,11105.0
2021-04-26 12:30:00,105.11,105.14,105.02,105.05,4284.0,99.683,99.7115,99.5977,99.6261,4284.0
2021-04-26 12:40:00,105.03,105.16,105.03,105.09,8062.0,99.6072,99.7305,99.6072,99.6641,8062.0
2021-04-26 12:50:00,105.09,105.15,105.09,105.11,4380.0,99.6641,99.721,99.6641,99.683,4380.0
2021-04-26 13:00:00,105.09,105.11,104.94,104.95,10528.0,99.6641,99.683,99.5218,99.5313,10528.0
2021-04-26 13:10:00,104.98,104.98,104.88,104.92,10636.0,99.5597,99.5597,99.4649,99.5028,10636.0
2021-04-26 13:20:00,104.93,105.03,104.89,105.02,4011.0,99.5123,99.6072,99.4744,99.5977,4011.0
2021-04-26 13:30:00,105.03,105.06,104.98,104.99,5283.0,99.6072,99.6356,99.5597,99.5692,5283.0
2021-04-26 13:40:00,105.01,105.04,104.96,104.97,9538.0,99.5882,99.6166,99.5408,99.5503,9538.0
2021-04-26 13:50:00,104.98,105.1,104.98,105.1,5981.0,99.5597,99.6736,99.5597,99.6736,5981.0
2021-04-26 14:00:00,105.1,105.13,104.99,105.0,9309.0,99.6736,99.702,99.5692,99.5787,9309.0
2021-04-26 14:10:00,105.0,105.02,104.97,104.98,7210.0,99.5787,99.5977,99.5503,99.5597,7210.0
2021-04-26 14:20:00,105.0,105.09,104.99,105.09,7170.0,99.5787,99.6641,99.5692,99.6641,7170.0
2021-04-26 14:30:00,105.1,105.12,105.03,105.04,8702.0,99.6736,99.6925,99.6072,99.6166,8702.0
2021-04-26 14:40:00,105.07,105.07,104.98,105.06,9001.0,99.6451,99.6451,99.5597,99.6356,9001.0
2021-04-26 14:50:00,105.08,105.08,105.0,105.04,8777.0,99.6546,99.6546,99.5787,99.6166,8777.0
2021-04-26 15:00:00,105.05,105.11,105.01,105.08,9787.0,99.6261,99.683,99.5882,99.6546,9787.0
2021-04-26 15:10:00,105.09,105.09,104.97,105.0,17775.0,99.6641,99.6641,99.5503,99.5787,17775.0
2021-04-26 15:20:00,105.01,105.05,104.8,104.8,21393.0,99.5882,99.6261,99.389,99.389,21393.0
2021-04-26 15:30:00,104.83,104.92,104.76,104.86,17106.0,99.4175,99.5028,99.3511,99.4459,17106.0
2021-04-26 15:40:00,104.83,104.88,104.73,104.75,32839.0,99.4175,99.4649,99.3227,99.3416,32839.0
2021-04-26 15:50:00,104.75,104.86,104.59,104.65,122403.0,99.3416,99.4459,99.1899,99.2468,122403.0
2021-04-27 09:30:00,104.65,104.96,104.0,104.01,25981.0,99.2468,99.5408,98.6303,98.6398,25981.0
2021-04-27 09:40:00,104.18,104.59,104.13,104.37,16981.0,98.8011,99.1899,98.7536,98.9812,16981.0
2021-04-27 09:50:00,104.35,104.57,104.23,104.3,9561.0,98.9623,99.1709,98.8485,98.9149,9561.0
2021-04-27 10:00:00,104.44,104.6,104.3,104.37,19092.0,99.0476,99.1994,98.9149,98.9812,19092.0
2021-04-27 10:10:00,104.37,104.7,104.36,104.7,12668.0,98.9812,99.2942,98.9718,99.2942,12668.0
2021-04-27 10:20:00,104.71,104.8,104.6,104.66,9197.0,99.3037,99.389,99.1994,99.2563,9197.0
2021-04-27 10:30:00,104.68,104.78,104.6,104.64,8854.0,99.2752,99.3701,99.1994,99.2373,8854.0
2021-04-27 10:40:00,104.64,104.78,104.59,104.75,39246.0,99.2373,99.3701,99.1899,99.3416,39246.0
2021-04-27 10:50:00,104.76,104.81,104.66,104.76,7521.0,99.3511,99.3985,99.2563,99.3511,7521.0
2021-04-27 11:00:00,104.76,105.05,104.76,105.03,6459.0,99.3511,99.6261,99.3511,99.6072,6459.0
2021-04-27 11:10:00,105.05,105.05,104.93,104.96,7848.0,99.6261,99.6261,99.5123,99.5408,7848.0
2021-04-27 11:20:00,104.94,105.12,104.93,105.11,6346.0,99.5218,99.6925,99.5123,99.683,6346.0
2021-04-27 11:30:00,105.07,105.07,104.87,104.96,5475.0,99.6451,99.6451,99.4554,99.5408,5475.0
2021-04-27 11:40:00,104.96,105.06,104.96,105.03,6422.0,99.5408,99.6356,99.5408,99.6072,6422.0
2021-04-27 11:50:00,105.01,105.11,104.98,105.09,8869.0,99.5882,99.683,99.5597,99.6641,8869.0
2021-04-27 12:00:00,105.07,105.25,105.06,105.25,11634.0,99.6451,99.8158,99.6356,99.8158,11634.0
2021-04-27 12:10:00,105.24,105.24,105.15,105.16,6717.0,99.8063,99.8063,99.721,99.7305,6717.0
2021-04-27 12:20:00,105.18,105.18,105.01,105.02,4334.0,99.7494,99.7494,99.5882,99.5977,4334.0
2021-04-27 12:30:00,105.06,105.17,105.06,105.08,5246.0,99.6356,99.7399,99.6356,99.6546,5246.0
2021-04-27 12:40:00,105.05,105.08,104.95,105.02,4443.0,99.6261,99.6546,99.5313,99.5977,4443.0
2021-04-27 12:50:00,105.01,105.01,104.9,105.0,5231.0,99.5882,99.5882,99.4839,99.5787,5231.0
2021-04-27 13:00:00,105.01,105.15,104.98,105.11,5084.0,99.5882,99.721,99.5597,99.683,5084.0
2021-04-27 13:10:00,105.13,105.14,105.03,105.03,3592.0,99.702,99.7115,99.6072,99.6072,3592.0
2021-04-27 13:20:00,105.03,105.09,105.0,105.07,5303.0,99.6072,99.6641,99.5787,99.6451,5303.0
2021-04-27 13:30:00,105.07,105.17,105.02,105.11,6658.0,99.6451,99.7399,99.5977,99.683,6658.0
2021-04-27 13:40:00,105.13,105.18,105.02,105.07,5109.0,99.702,99.7494,99.5977,99.6451,5109.0
2021-04-27 13:50:00,105.03,105.11,105.01,105.08,6004.0,99.6072,99.683,99.5882,99.6546,6004.0
2021-04-27 14:00:00,105.06,105.12,104.96,105.03,16730.0,99.6356,99.6925,99.5408,99.6072,16730.0
2021-04-27 14:10:00,105.05,105.1,104.97,105.06,3265.0,99.6261,99.6736,99.5503,99.6356,3265.0
2021-04-27 14:20:00,105.06,105.12,104.95,105.1,26297.0,99.6356,99.6925,99.5313,99.6736,26297.0
2021-04-27 14:30:00,105.11,105.13,105.01,105.06,15524.0,99.683,99.702,99.5882,99.6356,15524.0
2021-04-27 14:40:00,105.08,105.08,104.91,104.91,5409.0,99.6546,99.6546,99.4934,99.4934,5409.0
2021-04-27 14:50:00,104.9,104.93,104.85,104.86,3959.0,99.4839,99.5123,99.4365,99.4459,3959.0
2021-04-27 15:00:00,104.85,104.93,104.84,104.88,5970.0,99.4365,99.5123,99.427,99.4649,5970.0
2021-04-27 15:10:00,104.87,104.99,104.87,104.95,8207.0,99.4554,99.5692,99.4554,99.5313,8207.0
2021-04-27 15:20:00,104.95,105.07,104.93,104.99,10393.0,99.5313,99.6451,99.5123,99.5692,10393.0
2021-04-27 15:30:00,104.98,105.0,104.91,104.96,13265.0,99.5597,99.5787,99.4934,99.5408,13265.0
2021-04-27 15:40:00,104.91,104.94,104.76,104.84,20708.0,99.4934,99.5218,99.3511,99.427,20708.0
2021-04-27 15:50:00,104.84,104.92,104.77,104.89,77027.0,99.427,99.5028,99.3606,99.4744,77027.0
2021-04-28 09:30:00,105.37,105.37,104.95,105.04,13514.0,99.9296,99.9296,99.5313,99.6166,13514.0
2021-04-28 09:40:00,105.03,105.22,104.96,105.13,3550.0,99.6072,99.7874,99.5408,99.702,3550.0
2021-04-28 09:50:00,105.19,105.26,105.02,105.19,7656.0,99.7589,99.8253,99.5977,99.7589,7656.0
2021-04-28 10:00:00,105.12,105.15,104.84,104.84,3539.0,99.6925,99.721,99.427,99.427,3539.0
2021-04-28 10:10:00,104.84,104.87,104.69,104.73,4261.0,99.427,99.4554,99.2847,99.3227,4261.0
2021-04-28 10:20:00,104.77,104.83,104.65,104.83,2287.0,99.3606,99.4175,99.2468,99.4175,2287.0
2021-04-28 10:30:00,104.91,104.99,104.78,104.95,3914.0,99.4934,99.5692,99.3701,99.5313,3914.0
2021-04-28 10:40:00,104.92,104.95,104.8,104.88,4654.0,99.5028,99.5313,99.389,99.4649,4654.0
2021-04-28 10:50:00,104.87,104.87,104.65,104.8,4370.0,99.4554,99.4554,99.2468,99.389,4370.0
2021-04-28 11:00:00,104.78,104.86,104.75,104.79,3863.0,99.3701,99.4459,99.3416,99.3796,3863.0
2021-04-28 11:10:00,104.83,104.88,104.79,104.88,3084.0,99.4175,99.4649,99.3796,99.4649,3084.0
2021-04-28 11:20:00,104.88,104.91,104.84,104.9,1638.0,99.4649,99.4934,99.427,99.4839,1638.0
2021-04-28 11:30:00,104.89,104.9,104.67,104.68,3447.0,99.4744,99.4839,99.2658,99.2752,3447.0
2021-04-28 11:40:00,104.66,104.67,104.6,104.61,2439.0,99.2563,99.2658,99.1994,99.2089,2439.0
2021-04-28 11:50:00,104.6,104.66,104.57,104.6,4351.0,99.1994,99.2563,99.1709,99.1994,4351.0
2021-04-28 12:00:00,104.63,104.72,104.58,104.66,5361.0,99.2278,99.3132,99.1804,99.2563,5361.0
2021-04-28 12:10:00,104.66,104.72,104.63,104.71,6074.0,99.2563,99.3132,99.2278,99.3037,6074.0
2021-04-28 12:20:00,104.7,104.73,104.62,104.63,4631.0,99.2942,99.3227,99.2183,99.2278,4631.0
2021-04-28 12:30:00,104.61,104.65,104.56,104.56,3203.0,99.2089,99.2468,99.1614,99.1614,3203.0
2021-04-28 12:40:00,104.57,104.7,104.57,104.64,2780.0,99.1709,99.2942,99.1709,99.2373,2780.0
2021-04-28 12:50:00,104.63,104.68,104.6,104.68,3320.0,99.2278,99.2752,99.1994,99.2752,3320.0
2021-04-28 13:00:00,104.67,104.67,104.61,104.66,3524.0,99.2658,99.2658,99.2089,99.2563,3524.0
2021-04-28 13:10:00,104.66,104.74,104.65,104.69,3243.0,99.2563,99.3321,99.2468,99.2847,3243.0
2021-04-28 13:20:00,104.66,104.67,104.63,104.65,3211.0,99.2563,99.2658,99.2278,99.2468,3211.0
2021-04-28 13:30:00,104.69,104.69,104.64,104.66,2456.0,99.2847,99.2847,99.2373,99.2563,2456.0
2021-04-28 13:40:00,104.67,104.67,104.57,104.6,2772.0,99.2658,99.2658,99.1709,99.1994,2772.0
2021-04-28 13:50:00,104.58,104.62,104.55,104.55,3471.0,99.1804,99.2183,99.1519,99.1519,3471.0
2021-04-28 14:00:00,104.57,104.78,104.5,104.5,6194.0,99.1709,99.3701,99.1045,99.1045,6194.0
2021-04-28 14:10:00,104.51,104.57,104.46,104.57,3681.0,99.114,99.1709,99.0666,99.1709,3681.0
2021-04-28 14:20:00,104.58,104.61,104.53,104.57,4203.0,99.1804,99.2089,99.133,99.1709,4203.0
2021-04-28 14:30:00,104.56,104.78,104.51,104.78,6671.0,99.1614,99.3701,99.114,99.3701,6671.0
2021-04-28 14:40:00,104.73,104.76,104.65,104.68,8169.0,99.3227,99.3511,99.2468,99.2752,8169.0
2021-04-28 14:50:00,104.69,104.7,104.61,104.63,7510.0,99.2847,99.2942,99.2089,99.2278,7510.0
2021-04-28 15:00:00,104.65,104.72,104.6,104.72,7779.0,99.2468,99.3132,99.1994,99.3132,7779.0
2021-04-28 15:10:00,104.71,104.71,104.54,104.66,11508.0,99.3037,99.3037,99.1425,99.2563,11508.0
2021-04-28 15:20:00,104.65,104.67,104.62,104.66,8493.0,99.2468,99.2658,99.2183,99.2563,8493.0
2021-04-28 15:30:00,104.66,104.8,104.58,104.75,12514.0,99.2563,99.389,99.1804,99.3416,12514.0
2021-04-28 15:40:00,104.73,104.75,104.64,104.65,16215.0,99.3227,99.3416,99.2373,99.2468,16215.0
2021-04-28 15:50:00,104.66,104.72,104.56,104.68,72812.0,99.2563,99.3132,99.1614,99.2752,72812.0
2021-04-29 09:30:00,105.2,105.57,104.78,105.54,16627.0,99.7684,100.1193,99.3701,100.0908,16627.0
2021-04-29 09:40:00,105.57,105.78,105.53,105.77,11339.0,100.1193,100.3184,100.0813,100.309,11339.0
2021-04-29 09:50:00,105.8,106.06,105.75,105.8,12528.0,100.3374,100.584,100.29,100.3374,12528.0
2021-04-29 10:00:00,105.77,105.88,105.69,105.88,6301.0,100.309,100.4133,100.2331,100.4133,6301.0
2021-04-29 10:10:00,105.88,105.92,105.68,105.76,6252.0,100.4133,100.4512,100.2236,100.2995,6252.0
2021-04-29 10:20:00,105.76,105.76,105.58,105.7,19413.0,100.2995,100.2995,100.1288,100.2426,19413.0
2021-04-29 10:30:00,105.69,105.91,105.62,105.91,20096.0,100.2331,100.4417,100.1667,100.4417,20096.0
2021-04-29 10:40:00,105.93,105.97,105.74,105.78,23676.0,100.4607,100.4986,100.2805,100.3184,23676.0
2021-04-29 10:50:00,105.79,105.82,105.47,105.47,18074.0,100.3279,100.3564,100.0244,100.0244,18074.0
2021-04-29 11:00:00,105.49,105.66,105.49,105.6,10465.0,100.0434,100.2046,100.0434,100.1477,10465.0
2021-04-29 11:10:00,105.62,105.63,105.55,105.57,15925.0,100.1667,100.1762,100.1003,100.1193,15925.0
2021-04-29 11:20:00,105.59,105.65,105.47,105.52,10506.0,100.1383,100.1952,100.0244,100.0719,10506.0
2021-04-29 11:30:00,105.5,105.63,105.49,105.57,6281.0,100.0529,100.1762,100.0434,100.1193,6281.0
2021-04-29 11:40:00,105.54,105.56,105.51,105.51,3205.0,100.0908,100.1098,100.0624,100.0624,3205.0
2021-04-29 11:50:00,105.56,105.62,105.53,105.55,5809.0,100.1098,100.1667,100.0813,100.1003,5809.0
2021-04-29 12:00:00,105.55,105.55,105.4,105.48,5721.0,100.1003,100.1003,99.9581,100.0339,5721.0
2021-04-29 12:10:00,105.47,105.63,105.47,105.58,9249.0,100.0244,100.1762,100.0244,100.1288,9249.0
2021-04-29 12:20:00,105.59,105.7,105.42,105.46,7601.0,100.1383,100.2426,99.977,100.015,7601.0
2021-04-29 12:30:00,105.46,105.49,105.42,105.43,18163.0,100.015,100.0434,99.977,99.9865,18163.0
2021-04-29 12:40:00,105.45,105.45,105.3,105.4,12882.0,100.0055,100.0055,99.8632,99.9581,12882.0
2021-04-29 12:50:00,105.41,105.49,105.4,105.49,2856.0,99.9675,100.0434,99.9581,100.0434,2856.0
2021-04-29 13:00:00,105.51,105.67,105.51,105.65,4870.0,100.0624,100.2141,100.0624,100.1952,4870.0
2021-04-29 13:10:00,105.66,105.69,105.63,105.68,4841.0,100.2046,100.2331,100.1762,100.2236,4841.0
2021-04-29 13:20:00,105.66,105.72,105.6,105.66,4181.0,100.2046,100.2615,100.1477,100.2046,4181.0
2021-04-29 13:30:00,105.65,105.66,105.45,105.58,3341.0,100.1952,100.2046,100.0055,100.1288,3341.0
2021-04-29 13:40:00,105.59,105.69,105.59,105.64,3653.0,100.1383,100.2331,100.1383,100.1857,3653.0
2021-04-29 13:50:00,105.63,105.64,105.52,105.58,4885.0,100.1762,100.1857,100.0719,100.1288,4885.0
2021-04-29 14:00:00,105.58,105.71,105.58,105.66,5260.0,100.1288,100.2521,100.1288,100.2046,5260.0
2021-04-29 14:10:00,105.67,105.71,105.63,105.66,4134.0,100.2141,100.2521,100.1762,100.2046,4134.0
2021-04-29 14:20:00,105.7,105.77,105.7,105.74,4965.0,100.2426,100.309,100.2426,100.2805,4965.0
2021-04-29 14:30:00,105.74,105.83,105.73,105.76,5985.0,100.2805,100.3659,100.271,100.2995,5985.0
2021-04-29 14:40:00,105.8,105.92,105.77,105.88,6498.0,100.3374,100.4512,100.309,100.4133,6498.0
2021-04-29 14:50:00,105.91,105.93,105.82,105.82,5831.0,100.4417,100.4607,100.3564,100.3564,5831.0
2021-04-29 15:00:00,105.86,105.97,105.85,105.88,8817.0,100.3943,100.4986,100.3848,100.4133,8817.0
2021-04-29 15:10:00,105.91,106.0,105.91,105.98,10857.0,100.4417,100.5271,100.4417,100.5081,10857.0
2021-04-29 15:20:00,105.98,105.99,105.88,105.89,8536.0,100.5081,100.5176,100.4133,100.4228,8536.0
2021-04-29 15:30:00,105.9,105.97,105.86,105.86,16539.0,100.4322,100.4986,100.3943,100.3943,16539.0
2021-04-29 15:40:00,105.84,106.04,105.83,106.02,18417.0,100.3753,100.565,100.3659,100.5461,18417.0
2021-04-29 15:50:00,106.02,106.11,105.93,106.09,81024.0,100.5461,100.6314,100.4607,100.6124,81024.0
2021-04-30 09:30:00,106.16,106.25,105.79,105.9,20868.0,100.6788,100.7642,100.3279,100.4322,20868.0
2021-04-30 09:40:00,105.95,106.02,105.9,105.9,2418.0,100.4797,100.5461,100.4322,100.4322,2418.0
2021-04-30 09:50:00,105.91,105.98,105.85,105.95,6895.0,100.4417,100.5081,100.3848,100.4797,6895.0
2021-04-30 10:00:00,105.93,106.17,105.93,106.13,10585.0,100.4607,100.6883,100.4607,100.6504,10585.0
2021-04-30 10:10:00,106.15,106.17,105.92,106.14,20407.0,100.6693,100.6883,100.4512,100.6599,20407.0
2021-04-30 10:20:00,106.16,106.38,106.11,106.34,6096.0,100.6788,100.8875,100.6314,100.8495,6096.0
2021-04-30 10:30:00,106.34,106.34,105.99,106.09,11932.0,100.8495,100.8495,100.5176,100.6124,11932.0
2021-04-30 10:40:00,106.07,106.33,106.06,106.32,14156.0,100.5935,100.84,100.584,100.8306,14156.0
2021-04-30 10:50:00,106.32,106.53,106.29,106.42,36569.0,100.8306,101.0297,100.8021,100.9254,36569.0
2021-04-30 11:00:00,106.43,106.43,106.09,106.1,19030.0,100.9349,100.9349,100.6124,100.6219,19030.0
2021-04-30 11:10:00,106.09,106.09,105.95,106.01,12184.0,100.6124,100.6124,100.4797,100.5366,12184.0
2021-04-30 11:20:00,105.99,106.06,105.84,105.84,5226.0,100.5176,100.584,100.3753,100.3753,5226.0
2021-04-30 11:30:00,105.83,105.88,105.77,105.85,6527.0,100.3659,100.4133,100.309,100.3848,6527.0
2021-04-30 11:40:00,105.88,106.11,105.88,106.09,3015.0,100.4133,100.6314,100.4133,100.6124,3015.0
2021-04-30 11:50:00,106.07,106.08,105.94,106.06,4894.0,100.5935,100.603,100.4702,100.584,4894.0
2021-04-30 12:00:00,106.04,106.06,105.83,105.94,18000.0,100.565,100.584,100.3659,100.4702,18000.0
2021-04-30 12:10:00,105.95,106.0,105.9,106.0,3948.0,100.4797,100.5271,100.4322,100.5271,3948.0
2021-04-30 12:20:00,106.02,106.13,105.99,106.11,5985.0,100.5461,100.6504,100.5176,100.6314,5985.0
2021-04-30 12:30:00,106.12,106.23,106.1,106.21,6674.0,100.6409,100.7452,100.6219,100.7262,6674.0
2021-04-30 12:40:00,106.2,106.26,106.05,106.05,5782.0,100.7168,100.7737,100.5745,100.5745,5782.0
2021-04-30 12:50:00,106.06,106.11,106.04,106.06,4230.0,100.584,100.6314,100.565,100.584,4230.0
2021-04-30 13:00:00,106.07,106.21,106.07,106.21,5327.0,100.5935,100.7262,100.5935,100.7262,5327.0
2021-04-30 13:10:00,106.22,106.23,106.14,106.14,5372.0,100.7357,100.7452,100.6599,100.6599,5372.0
2021-04-30 13:20:00,106.12,106.35,106.12,106.35,6588.0,100.6409,100.859,100.6409,100.859,6588.0
2021-04-30 13:30:00,106.34,106.4,106.32,106.32,4306.0,100.8495,100.9064,100.8306,100.8306,4306.0
2021-04-30 13:40:00,106.29,106.31,106.21,106.27,4017.0,100.8021,100.8211,100.7262,100.7831,4017.0
2021-04-30 13:50:00,106.24,106.27,106.05,106.08,3840.0,100.7547,100.7831,100.5745,100.603,3840.0
2021-04-30 14:00:00,106.09,106.18,106.07,106.16,3767.0,100.6124,100.6978,100.5935,100.6788,3767.0
2021-04-30 14:10:00,106.18,106.36,106.18,106.34,6105.0,100.6978,100.8685,100.6978,100.8495,6105.0
2021-04-30 14:20:00,106.31,106.31,106.21,106.21,5917.0,100.8211,100.8211,100.7262,100.7262,5917.0
2021-04-30 14:30:00,106.21,106.26,106.16,106.24,4764.0,100.7262,100.7737,100.6788,100.7547,4764.0
2021-04-30 14:40:00,106.23,106.34,106.22,106.28,6134.0,100.7452,100.8495,100.7357,100.7926,6134.0
2021-04-30 14:50:00,106.26,106.32,106.24,106.25,4254.0,100.7737,100.8306,100.7547,100.7642,4254.0
2021-04-30 15:00:00,106.25,106.32,106.22,106.25,10529.0,100.7642,100.8306,100.7357,100.7642,10529.0
2021-04-30 15:10:00,106.29,106.33,106.26,106.3,8753.0,100.8021,100.84,100.7737,100.8116,8753.0
2021-04-30 15:20:00,106.33,106.45,106.29,106.39,10815.0,100.84,100.9538,100.8021,100.8969,10815.0
2021-04-30 15:30:00,106.42,106.42,106.26,106.28,15091.0,100.9254,100.9254,100.7737,100.7926,15091.0
2021-04-30 15:40:00,106.26,106.27,106.02,106.16,25955.0,100.7737,100.7831,100.5461,100.6788,25955.0
2021-04-30 15:50:00,106.13,106.36,106.02,106.3,163603.0,100.6504,100.8685,100.5461,100.8116,163603.0
2021-05-03 09:30:00,106.82,107.35,106.57,106.94,35982.0,101.3047,101.8074,101.0677,101.4185,35982.0
2021-05-03 09:40:00,106.97,107.12,106.84,107.06,9255.0,101.447,101.5893,101.3237,101.5324,9255.0
2021-05-03 09:50:00,107.06,107.12,106.88,106.99,12178.0,101.5324,101.5893,101.3616,101.466,12178.0
2021-05-03 10:00:00,107.01,107.01,106.72,106.74,15529.0,101.4849,101.4849,101.2099,101.2289,15529.0
2021-05-03 10:10:00,106.77,106.86,106.66,106.75,13625.0,101.2573,101.3427,101.153,101.2384,13625.0
2021-05-03 10:20:00,106.75,106.87,106.68,106.87,7739.0,101.2384,101.3522,101.172,101.3522,7739.0
2021-05-03 10:30:00,106.89,107.15,106.84,107.09,11584.0,101.3711,101.6177,101.3237,101.5608,11584.0
2021-05-03 10:40:00,107.08,107.11,106.96,107.11,8875.0,101.5513,101.5798,101.4375,101.5798,8875.0
2021-05-03 10:50:00,107.09,107.62,107.06,107.61,41045.0,101.5608,102.0634,101.5324,102.054,41045.0
2021-05-03 11:00:00,107.57,107.58,107.31,107.45,9060.0,102.016,102.0255,101.7694,101.9022,9060.0
2021-05-03 11:10:00,107.47,107.59,107.34,107.42,11596.0,101.9212,102.035,101.7979,101.8738,11596.0
2021-05-03 11:20:00,107.45,107.52,107.37,107.49,7811.0,101.9022,101.9686,101.8263,101.9402,7811.0
2021-05-03 11:30:00,107.49,107.62,107.39,107.51,12935.0,101.9402,102.0634,101.8453,101.9591,12935.0
2021-05-03 11:40:00,107.52,107.66,107.49,107.63,8755.0,101.9686,102.1014,101.9402,102.0729,8755.0
2021-05-03 11:50:00,107.62,107.76,107.57,107.75,12693.0,102.0634,102.1962,102.016,102.1867,12693.0
2021-05-03 12:00:00,107.75,107.75,107.57,107.62,10659.0,102.1867,102.1867,102.016,102.0634,10659.0
2021-05-03 12:10:00,107.63,107.77,107.63,107.77,7367.0,102.0729,102.2057,102.0729,102.2057,7367.0
2021-05-03 12:20:00,107.75,107.86,107.75,107.79,7114.0,102.1867,102.291,102.1867,102.2247,7114.0
2021-05-03 12:30:00,107.82,107.83,107.78,107.83,2977.0,102.2531,102.2626,102.2152,102.2626,2977.0
2021-05-03 12:40:00,107.84,107.89,107.81,107.87,5105.0,102.2721,102.3195,102.2436,102.3005,5105.0
2021-05-03 12:50:00,107.89,107.91,107.83,107.89,3645.0,102.3195,102.3385,102.2626,102.3195,3645.0
2021-05-03 13:00:00,107.87,107.87,107.77,107.83,3293.0,102.3005,102.3005,102.2057,102.2626,3293.0
2021-05-03 13:10:00,107.84,107.96,107.84,107.96,5285.0,102.2721,102.3859,102.2721,102.3859,5285.0
2021-05-03 13:20:00,107.96,108.07,107.96,108.06,4574.0,102.3859,102.4902,102.3859,102.4807,4574.0
2021-05-03 13:30:00,108.07,108.12,108.02,108.08,6832.0,102.4902,102.5376,102.4428,102.4997,6832.0
2021-05-03 13:40:00,108.05,108.09,108.01,108.08,6427.0,102.4712,102.5092,102.4333,102.4997,6427.0
2021-05-03 13:50:00,108.11,108.17,108.07,108.16,5211.0,102.5281,102.585,102.4902,102.5756,5211.0
2021-05-03 14:00:00,108.16,108.19,108.06,108.1,11604.0,102.5756,102.604,102.4807,102.5187,11604.0
2021-05-03 14:10:00,108.1,108.1,107.99,108.04,8054.0,102.5187,102.5187,102.4143,102.4618,8054.0
2021-05-03 14:20:00,108.01,108.23,108.01,108.21,7616.0,102.4333,102.6419,102.4333,102.623,7616.0
2021-05-03 14:30:00,108.24,108.29,108.15,108.23,12022.0,102.6514,102.6988,102.5661,102.6419,12022.0
2021-05-03 14:40:00,108.25,108.38,108.23,108.29,19831.0,102.6609,102.7842,102.6419,102.6988,19831.0
2021-05-03 14:50:00,108.33,108.5,108.32,108.38,18723.0,102.7368,102.898,102.7273,102.7842,18723.0
2021-05-03 15:00:00,108.37,108.37,108.21,108.34,9783.0,102.7747,102.7747,102.623,102.7463,9783.0
2021-05-03 15:10:00,108.33,108.33,108.07,108.09,10000.0,102.7368,102.7368,102.4902,102.5092,10000.0
2021-05-03 15:20:00,108.09,108.16,108.03,108.09,14399.0,102.5092,102.5756,102.4523,102.5092,14399.0
2021-05-03 15:30:00,108.07,108.18,108.0,108.09,28231.0,102.4902,102.5945,102.4238,102.5092,28231.0
2021-05-03 15:40:00,108.1,108.21,108.08,108.14,34491.0,102.5187,102.623,102.4997,102.5566,34491.0
2021-05-03 15:50:00,108.08,108.12,107.91,108.0,85509.0,102.4997,102.5376,102.3385,102.4238,85509.0
2021-05-04 09:30:00,107.58,108.66,107.58,108.48,23236.0,102.0255,103.0497,102.0255,102.879,23236.0
2021-05-04 09:40:00,108.48,108.52,108.19,108.4,9181.0,102.879,102.917,102.604,102.8032,9181.0
2021-05-04 09:50:00,108.29,108.51,108.21,108.51,10549.0,102.6988,102.9075,102.623,102.9075,10549.0
2021-05-04 10:00:00,108.52,108.79,108.48,108.61,12123.0,102.917,103.173,102.879,103.0023,12123.0
2021-05-04 10:10:00,108.7,108.95,108.64,108.89,13353.0,103.0877,103.3248,103.0308,103.2679,13353.0
2021-05-04 10:20:00,108.86,108.86,108.48,108.58,13476.0,103.2394,103.2394,102.879,102.9739,13476.0
2021-05-04 10:30:00,108.57,108.67,108.25,108.35,66769.0,102.9644,103.0592,102.6609,102.7557,66769.0
2021-05-04 10:40:00,108.3,108.37,108.0,108.1,35307.0,102.7083,102.7747,102.4238,102.5187,35307.0
2021-05-04 10:50:00,108.08,108.23,108.07,108.16,21035.0,102.4997,102.6419,102.4902,102.5756,21035.0
2021-05-04 11:00:00,108.13,108.41,108.13,108.41,13082.0,102.5471,102.8127,102.5471,102.8127,13082.0
2021-05-04 11:10:00,108.38,108.39,108.1,108.24,21345.0,102.7842,102.7937,102.5187,102.6514,21345.0
2021-05-04 11:20:00,108.25,108.33,108.2,108.27,28796.0,102.6609,102.7368,102.6135,102.6799,28796.0
2021-05-04 11:30:00,108.29,108.47,108.21,108.47,11473.0,102.6988,102.8696,102.623,102.8696,11473.0
2021-05-04 11:40:00,108.45,108.47,108.18,108.2,14578.0,102.8506,102.8696,102.5945,102.6135,14578.0
2021-05-04 11:50:00,108.22,108.23,108.03,108.16,9809.0,102.6325,102.6419,102.4523,102.5756,9809.0
2021-05-04 12:00:00,108.17,108.28,108.15,108.28,6870.0,102.585,102.6894,102.5661,102.6894,6870.0
2021-05-04 12:10:00,108.28,108.61,108.27,108.61,14971.0,102.6894,103.0023,102.6799,103.0023,14971.0
2021-05-04 12:20:00,108.6,108.67,108.45,108.48,11376.0,102.9928,103.0592,102.8506,102.879,11376.0
2021-05-04 12:30:00,108.45,108.47,108.29,108.32,7510.0,102.8506,102.8696,102.6988,102.7273,7510.0
2021-05-04 12:40:00,108.33,108.56,108.25,108.49,36165.0,102.7368,102.9549,102.6609,102.8885,36165.0
2021-05-04 12:50:00,108.47,108.51,108.37,108.37,7331.0,102.8696,102.9075,102.7747,102.7747,7331.0
2021-05-04 13:00:00,108.37,108.46,108.35,108.4,6989.0,102.7747,102.8601,102.7557,102.8032,6989.0
2021-05-04 13:10:00,108.4,108.43,108.32,108.35,10431.0,102.8032,102.8316,102.7273,102.7557,10431.0
2021-05-04 13:20:00,108.35,108.44,108.29,108.4,11156.0,102.7557,102.8411,102.6988,102.8032,11156.0
2021-05-04 13:30:00,108.37,108.41,108.34,108.41,5639.0,102.7747,102.8127,102.7463,102.8127,5639.0
2021-05-04 13:40:00,108.42,108.55,108.34,108.5,11608.0,102.8221,102.9454,102.7463,102.898,11608.0
2021-05-04 13:50:00,108.48,108.56,108.44,108.54,7682.0,102.879,102.9549,102.8411,102.9359,7682.0
2021-05-04 14:00:00,108.54,108.65,108.46,108.6,70360.0,102.9359,103.0403,102.8601,102.9928,70360.0
2021-05-04 14:10:00,108.62,108.71,108.56,108.57,7630.0,103.0118,103.0972,102.9549,102.9644,7630.0
2021-05-04 14:20:00,108.56,108.59,108.48,108.58,10020.0,102.9549,102.9834,102.879,102.9739,10020.0
2021-05-04 14:30:00,108.58,108.59,108.53,108.58,5497.0,102.9739,102.9834,102.9265,102.9739,5497.0
2021-05-04 14:40:00,108.57,108.64,108.51,108.6,7092.0,102.9644,103.0308,102.9075,102.9928,7092.0
2021-05-04 14:50:00,108.59,108.65,108.53,108.56,8828.0,102.9834,103.0403,102.9265,102.9549,8828.0
2021-05-04 15:00:00,108.54,108.57,108.41,108.42,11585.0,102.9359,102.9644,102.8127,102.8221,11585.0
2021-05-04 15:10:00,108.43,108.64,108.42,108.63,15409.0,102.8316,103.0308,102.8221,103.0213,15409.0
2021-05-04 15:20:00,108.65,108.76,108.61,108.75,12441.0,103.0403,103.1446,103.0023,103.1351,12441.0
2021-05-04 15:30:00,108.74,108.74,108.61,108.66,20667.0,103.1256,103.1256,103.0023,103.0497,20667.0
2021-05-04 15:40:00,108.66,108.7,108.54,108.62,23431.0,103.0497,103.0877,102.9359,103.0118,23431.0
2021-05-04 15:50:00,108.66,108.86,108.64,108.68,114221.0,103.0497,103.2394,103.0308,103.0687,114221.0
2021-05-05 09:30:00,108.72,108.98,108.53,108.81,23860.0,103.1066,103.3532,102.9265,103.192,23860.0
2021-05-05 09:40:00,108.76,108.76,108.39,108.68,53452.0,103.1446,103.1446,102.7937,103.0687,53452.0
2021-05-05 09:50:00,108.62,108.63,108.28,108.54,17308.0,103.0118,103.0213,102.6894,102.9359,17308.0
2021-05-05 10:00:00,108.49,108.54,108.23,108.48,10744.0,102.8885,102.9359,102.6419,102.879,10744.0
2021-05-05 10:10:00,108.47,108.52,108.24,108.24,7669.0,102.8696,102.917,102.6514,102.6514,7669.0
2021-05-05 10:20:00,108.22,108.42,108.2,108.37,14856.0,102.6325,102.8221,102.6135,102.7747,14856.0
2021-05-05 10:30:00,108.37,108.53,108.36,108.39,10099.0,102.7747,102.9265,102.7652,102.7937,10099.0
2021-05-05 10:40:00,108.38,108.6,108.28,108.59,6453.0,102.7842,102.9928,102.6894,102.9834,6453.0
2021-05-05 10:50:00,108.6,108.6,108.39,108.43,11661.0,102.9928,102.9928,102.7937,102.8316,11661.0
2021-05-05 11:00:00,108.42,108.56,108.38,108.51,14191.0,102.8221,102.9549,102.7842,102.9075,14191.0
2021-05-05 11:10:00,108.56,108.94,108.56,108.94,7151.0,102.9549,103.3153,102.9549,103.3153,7151.0
2021-05-05 11:20:00,108.94,109.0,108.9,108.94,3412.0,103.3153,103.3722,103.2774,103.3153,3412.0
2021-05-05 11:30:00,108.99,109.0,108.72,108.78,2854.0,103.3627,103.3722,103.1066,103.1635,2854.0
2021-05-05 11:40:00,108.78,108.95,108.7,108.93,5197.0,103.1635,103.3248,103.0877,103.3058,5197.0
2021-05-05 11:50:00,109.0,109.08,108.93,109.01,7777.0,103.3722,103.4481,103.3058,103.3817,7777.0
2021-05-05 12:00:00,108.97,109.06,108.94,109.06,6265.0,103.3437,103.4291,103.3153,103.4291,6265.0
2021-05-05 12:10:00,109.08,109.17,108.97,109.17,7978.0,103.4481,103.5334,103.3437,103.5334,7978.0
2021-05-05 12:20:00,109.19,109.23,109.07,109.07,9340.0,103.5524,103.5903,103.4386,103.4386,9340.0
2021-05-05 12:30:00,109.1,109.15,109.09,109.14,7707.0,103.467,103.5144,103.4575,103.505,7707.0
2021-05-05 12:40:00,109.16,109.24,109.12,109.21,6020.0,103.5239,103.5998,103.486,103.5713,6020.0
2021-05-05 12:50:00,109.2,109.2,109.02,109.06,6402.0,103.5619,103.5619,103.3912,103.4291,6402.0
2021-05-05 13:00:00,109.05,109.16,109.05,109.15,9095.0,103.4196,103.5239,103.4196,103.5144,9095.0
2021-05-05 13:10:00,109.15,109.29,109.15,109.19,14746.0,103.5144,103.6472,103.5144,103.5524,14746.0
2021-05-05 13:20:00,109.21,109.23,109.15,109.23,6791.0,103.5713,103.5903,103.5144,103.5903,6791.0
2021-05-05 13:30:00,109.21,109.26,109.21,109.24,3266.0,103.5713,103.6188,103.5713,103.5998,3266.0
2021-05-05 13:40:00,109.25,109.29,109.21,109.29,8249.0,103.6093,103.6472,103.5713,103.6472,8249.0
2021-05-05 13:50:00,109.28,109.31,109.24,109.28,6172.0,103.6377,103.6662,103.5998,103.6377,6172.0
2021-05-05 14:00:00,109.32,109.42,109.25,109.39,6714.0,103.6757,103.7705,103.6093,103.7421,6714.0
2021-05-05 14:10:00,109.39,109.55,109.38,109.55,11343.0,103.7421,103.8938,103.7326,103.8938,11343.0
2021-05-05 14:20:00,109.51,109.56,109.47,109.47,21793.0,103.8559,103.9033,103.8179,103.8179,21793.0
2021-05-05 14:30:00,109.5,109.52,109.44,109.45,13347.0,103.8464,103.8653,103.7895,103.799,13347.0
2021-05-05 14:40:00,109.46,109.57,109.45,109.5,30977.0,103.8084,103.9128,103.799,103.8464,30977.0
2021-05-05 14:50:00,109.5,109.5,109.43,109.46,11466.0,103.8464,103.8464,103.78,103.8084,11466.0
2021-05-05 15:00:00,109.46,109.49,109.35,109.48,12313.0,103.8084,103.8369,103.7041,103.8274,12313.0
2021-05-05 15:10:00,109.49,109.53,109.45,109.5,15745.0,103.8369,103.8748,103.799,103.8464,15745.0
2021-05-05 15:20:00,109.48,109.48,109.21,109.28,45868.0,103.8274,103.8274,103.5713,103.6377,45868.0
2021-05-05 15:30:00,109.28,109.29,109.03,109.05,66712.0,103.6377,103.6472,103.4006,103.4196,66712.0
2021-05-05 15:40:00,109.05,109.23,109.03,109.09,38668.0,103.4196,103.5903,103.4006,103.4575,38668.0
2021-05-05 15:50:00,109.1,109.36,108.97,109.34,149459.0,103.467,103.7136,103.3437,103.6946,149459.0
2021-05-06 09:30:00,110.0,111.7,109.93,111.3,48769.0,104.3206,105.9328,104.2542,105.5534,48769.0
2021-05-06 09:40:00,111.22,111.44,110.75,111.18,95349.0,105.4776,105.6862,105.0318,105.4396,95349.0
2021-05-06 09:50:00,111.14,111.81,110.95,111.64,46398.0,105.4017,106.0371,105.2215,105.8759,46398.0
2021-05-06 10:00:00,111.65,111.9,111.34,111.81,30481.0,105.8854,106.1225,105.5914,106.0371,30481.0
2021-05-06 10:10:00,111.8,112.03,111.69,112.02,24430.0,106.0276,106.2457,105.9233,106.2363,24430.0
2021-05-06 10:20:00,112.02,112.04,111.74,111.99,25679.0,106.2363,106.2552,105.9707,106.2078,25679.0
2021-05-06 10:30:00,112.03,112.13,111.63,111.72,35043.0,106.2457,106.3406,105.8664,105.9518,35043.0
2021-05-06 10:40:00,111.69,111.85,111.48,111.72,23168.0,105.9233,106.075,105.7241,105.9518,23168.0
2021-05-06 10:50:00,111.78,111.8,111.43,111.67,36296.0,106.0087,106.0276,105.6767,105.9043,36296.0
2021-05-06 11:00:00,111.63,111.76,111.52,111.52,18147.0,105.8664,105.9897,105.7621,105.7621,18147.0
2021-05-06 11:10:00,111.54,111.54,111.39,111.53,15190.0,105.781,105.781,105.6388,105.7716,15190.0
2021-05-06 11:20:00,111.51,111.51,111.02,111.02,19117.0,105.7526,105.7526,105.2879,105.2879,19117.0
2021-05-06 11:30:00,111.07,111.07,110.78,110.88,18422.0,105.3353,105.3353,105.0603,105.1551,18422.0
2021-05-06 11:40:00,110.85,110.98,110.8,110.92,30142.0,105.1267,105.25,105.0793,105.1931,30142.0
2021-05-06 11:50:00,110.92,110.93,110.73,110.84,17645.0,105.1931,105.2025,105.0129,105.1172,17645.0
2021-05-06 12:00:00,110.87,110.94,110.66,110.66,17682.0,105.1456,105.212,104.9465,104.9465,17682.0
2021-05-06 12:10:00,110.64,110.64,110.38,110.38,11807.0,104.9275,104.9275,104.6809,104.6809,11807.0
2021-05-06 12:20:00,110.34,110.41,110.28,110.4,13569.0,104.643,104.7094,104.5861,104.6999,13569.0
2021-05-06 12:30:00,110.46,110.51,110.33,110.48,12033.0,104.7568,104.8042,104.6335,104.7758,12033.0
2021-05-06 12:40:00,110.48,110.58,110.4,110.54,11204.0,104.7758,104.8706,104.6999,104.8327,11204.0
2021-05-06 12:50:00,110.54,110.58,110.42,110.47,13808.0,104.8327,104.8706,104.7189,104.7663,13808.0
2021-05-06 13:00:00,110.47,110.57,110.44,110.56,12693.0,104.7663,104.8611,104.7378,104.8516,12693.0
2021-05-06 13:10:00,110.54,110.7,110.51,110.7,14066.0,104.8327,104.9844,104.8042,104.9844,14066.0
2021-05-06 13:20:00,110.67,110.8,110.63,110.72,10537.0,104.956,105.0793,104.918,105.0034,10537.0
2021-05-06 13:30:00,110.73,110.9,110.7,110.9,7540.0,105.0129,105.1741,104.9844,105.1741,7540.0
2021-05-06 13:40:00,110.93,110.94,110.84,110.88,13720.0,105.2025,105.212,105.1172,105.1551,13720.0
2021-05-06 13:50:00,110.88,110.89,110.8,110.87,13892.0,105.1551,105.1646,105.0793,105.1456,13892.0
2021-05-06 14:00:00,110.85,110.86,110.66,110.7,9238.0,105.1267,105.1362,104.9465,104.9844,9238.0
2021-05-06 14:10:00,110.7,110.85,110.61,110.76,9335.0,104.9844,105.1267,104.8991,105.0413,9335.0
2021-05-06 14:20:00,110.75,110.77,110.64,110.77,11148.0,105.0318,105.0508,104.9275,105.0508,11148.0
2021-05-06 14:30:00,110.82,110.89,110.76,110.79,9896.0,105.0982,105.1646,105.0413,105.0698,9896.0
2021-05-06 14:40:00,110.82,110.9,110.71,110.72,13175.0,105.0982,105.1741,104.9939,105.0034,13175.0
2021-05-06 14:50:00,110.71,110.74,110.52,110.53,12424.0,104.9939,105.0224,104.8137,104.8232,12424.0
2021-05-06 15:00:00,110.52,110.72,110.52,110.65,17386.0,104.8137,105.0034,104.8137,104.937,17386.0
2021-05-06 15:10:00,110.67,110.68,110.32,110.32,24203.0,104.956,104.9654,104.624,104.624,24203.0
2021-05-06 15:20:00,110.32,110.6,110.3,110.52,23220.0,104.624,104.8896,104.6051,104.8137,23220.0
2021-05-06 15:30:00,110.54,110.77,110.54,110.7,32611.0,104.8327,105.0508,104.8327,104.9844,32611.0
2021-05-06 15:40:00,110.72,110.74,110.53,110.54,52238.0,105.0034,105.0224,104.8232,104.8327,52238.0
2021-05-06 15:50:00,110.55,110.93,110.54,110.77,118583.0,104.8422,105.2025,104.8327,105.0508,118583.0
2021-05-07 09:30:00,110.62,110.73,110.5,110.66,25471.0,104.9085,105.0129,104.7947,104.9465,25471.0
2021-05-07 09:40:00,110.67,110.96,110.67,110.77,10575.0,104.956,105.231,104.956,105.0508,10575.0
2021-05-07 09:50:00,110.83,111.0,110.7,110.78,6474.0,105.1077,105.2689,104.9844,105.0603,6474.0
2021-05-07 10:00:00,110.85,111.06,110.79,110.91,8391.0,105.1267,105.3258,105.0698,105.1836,8391.0
2021-05-07 10:10:00,110.88,110.94,110.6,110.65,13159.0,105.1551,105.212,104.8896,104.937,13159.0
2021-05-07 10:20:00,110.66,110.9,110.64,110.9,11811.0,104.9465,105.1741,104.9275,105.1741,11811.0
2021-05-07 10:30:00,110.93,110.99,110.66,110.67,11523.0,105.2025,105.2594,104.9465,104.956,11523.0
2021-05-07 10:40:00,110.66,110.7,110.53,110.67,14620.0,104.9465,104.9844,104.8232,104.956,14620.0
2021-05-07 10:50:00,110.65,110.71,110.62,110.66,8683.0,104.937,104.9939,104.9085,104.9465,8683.0
2021-05-07 11:00:00,110.68,110.82,110.67,110.77,11179.0,104.9654,105.0982,104.956,105.0508,11179.0
2021-05-07 11:10:00,110.74,110.74,110.4,110.4,10783.0,105.0224,105.0224,104.6999,104.6999,10783.0
2021-05-07 11:20:00,110.42,110.52,110.38,110.51,9419.0,104.7189,104.8137,104.6809,104.8042,9419.0
2021-05-07 11:30:00,110.56,110.69,110.53,110.66,7694.0,104.8516,104.9749,104.8232,104.9465,7694.0
2021-05-07 11:40:00,110.68,110.73,110.57,110.57,7461.0,104.9654,105.0129,104.8611,104.8611,7461.0
2021-05-07 11:50:00,110.6,110.74,110.58,110.72,6573.0,104.8896,105.0224,104.8706,105.0034,6573.0
2021-05-07 12:00:00,110.71,110.9,110.71,110.88,12094.0,104.9939,105.1741,104.9939,105.1551,12094.0
2021-05-07 12:10:00,110.87,110.87,110.63,110.63,7825.0,105.1456,105.1456,104.918,104.918,7825.0
2021-05-07 12:20:00,110.64,110.64,110.54,110.56,5484.0,104.9275,104.9275,104.8327,104.8516,5484.0
2021-05-07 12:30:00,110.55,110.55,110.48,110.53,5878.0,104.8422,104.8422,104.7758,104.8232,5878.0
2021-05-07 12:40:00,110.53,110.55,110.42,110.42,5085.0,104.8232,104.8422,104.7189,104.7189,5085.0
2021-05-07 12:50:00,110.43,110.44,110.34,110.34,8533.0,104.7284,104.7378,104.643,104.643,8533.0
2021-05-07 13:00:00,110.34,110.34,110.21,110.3,10345.0,104.643,104.643,104.5197,104.6051,10345.0
2021-05-07 13:10:00,110.33,110.33,110.21,110.28,7490.0,104.6335,104.6335,104.5197,104.5861,7490.0
2021-05-07 13:20:00,110.29,110.36,110.27,110.36,14806.0,104.5956,104.662,104.5766,104.662,14806.0
2021-05-07 13:30:00,110.37,110.49,110.37,110.47,10929.0,104.6715,104.7853,104.6715,104.7663,10929.0
2021-05-07 13:40:00,110.46,110.5,110.39,110.4,6061.0,104.7568,104.7947,104.6904,104.6999,6061.0
2021-05-07 13:50:00,110.4,110.61,110.4,110.57,14307.0,104.6999,104.8991,104.6999,104.8611,14307.0
2021-05-07 14:00:00,110.6,110.97,110.6,110.97,23255.0,104.8896,105.2405,104.8896,105.2405,23255.0
2021-05-07 14:10:00,110.97,111.02,110.92,110.98,24276.0,105.2405,105.2879,105.1931,105.25,24276.0
2021-05-07 14:20:00,110.97,110.99,110.89,110.95,29242.0,105.2405,105.2594,105.1646,105.2215,29242.0
2021-05-07 14:30:00,110.95,111.03,110.92,111.03,15353.0,105.2215,105.2974,105.1931,105.2974,15353.0
2021-05-07 14:40:00,111.03,111.14,110.95,111.0,11426.0,105.2974,105.4017,105.2215,105.2689,11426.0
2021-05-07 14:50:00,111.03,111.03,110.92,110.96,9010.0,105.2974,105.2974,105.1931,105.231,9010.0
2021-05-07 15:00:00,110.91,110.91,110.78,110.84,13181.0,105.1836,105.1836,105.0603,105.1172,13181.0
2021-05-07 15:10:00,110.86,110.93,110.8,110.8,11022.0,105.1362,105.2025,105.0793,105.0793,11022.0
2021-05-07 15:20:00,110.8,110.9,110.77,110.87,9312.0,105.0793,105.1741,105.0508,105.1456,9312.0
2021-05-07 15:30:00,110.89,111.2,110.85,111.13,19011.0,105.1646,105.4586,105.1267,105.3922,19011.0
2021-05-07 15:40:00,111.13,111.13,110.83,110.93,25035.0,105.3922,105.3922,105.1077,105.2025,25035.0
2021-05-07 15:50:00,110.96,111.09,110.85,110.88,114957.0,105.231,105.3543,105.1267,105.1551,114957.0
2021-05-10 09:30:00,111.44,111.99,111.18,111.92,31553.0,105.6862,106.2078,105.4396,106.1414,31553.0
2021-05-10 09:40:00,111.85,112.01,111.72,111.83,20848.0,106.075,106.2268,105.9518,106.0561,20848.0
2021-05-10 09:50:00,111.81,112.06,111.77,112.04,6189.0,106.0371,106.2742,105.9992,106.2552,6189.0
2021-05-10 10:00:00,112.1,112.29,112.07,112.22,14526.0,106.3121,106.4923,106.2837,106.4259,14526.0
2021-05-10 10:10:00,112.22,112.3,112.13,112.23,17696.0,106.4259,106.5018,106.3406,106.4354,17696.0
2021-05-10 10:20:00,112.21,112.72,112.16,112.69,14706.0,106.4165,106.9001,106.369,106.8717,14706.0
2021-05-10 10:30:00,112.65,112.83,112.61,112.71,23006.0,106.8337,107.0044,106.7958,106.8906,23006.0
2021-05-10 10:40:00,112.71,112.78,112.58,112.76,11333.0,106.8906,106.957,106.7673,106.9381,11333.0
2021-05-10 10:50:00,112.74,112.76,112.48,112.51,12523.0,106.9191,106.9381,106.6725,106.701,12523.0
2021-05-10 11:00:00,112.48,112.95,112.45,112.94,53189.0,106.6725,107.1182,106.6441,107.1088,53189.0
2021-05-10 11:10:00,112.92,113.0,112.86,112.88,10345.0,107.0898,107.1657,107.0329,107.0519,10345.0
2021-05-10 11:20:00,112.89,113.02,112.8,113.02,20008.0,107.0613,107.1846,106.976,107.1846,20008.0
2021-05-10 11:30:00,113.02,113.28,113.02,113.27,10230.0,107.1846,107.4312,107.1846,107.4217,10230.0
2021-05-10 11:40:00,113.27,113.27,112.82,112.88,12932.0,107.4217,107.4217,106.995,107.0519,12932.0
2021-05-10 11:50:00,112.85,113.03,112.85,112.89,6337.0,107.0234,107.1941,107.0234,107.0613,6337.0
2021-05-10 12:00:00,112.89,112.9,112.68,112.74,5862.0,107.0613,107.0708,106.8622,106.9191,5862.0
2021-05-10 12:10:00,112.72,112.76,112.63,112.74,5448.0,106.9001,106.9381,106.8148,106.9191,5448.0
2021-05-10 12:20:00,112.74,112.78,112.65,112.66,4587.0,106.9191,106.957,106.8337,106.8432,4587.0
2021-05-10 12:30:00,112.63,112.75,112.58,112.74,27495.0,106.8148,106.9286,106.7673,106.9191,27495.0
2021-05-10 12:40:00,112.73,112.8,112.63,112.64,12467.0,106.9096,106.976,106.8148,106.8243,12467.0
2021-05-10 12:50:00,112.63,112.66,112.5,112.5,7786.0,106.8148,106.8432,106.6915,106.6915,7786.0
2021-05-10 13:00:00,112.51,112.56,112.42,112.54,10113.0,106.701,106.7484,106.6156,106.7294,10113.0
2021-05-10 13:10:00,112.53,112.6,112.52,112.57,8174.0,106.7199,106.7863,106.7104,106.7579,8174.0
2021-05-10 13:20:00,112.55,112.56,112.47,112.52,8337.0,106.7389,106.7484,106.663,106.7104,8337.0
2021-05-10 13:30:00,112.51,112.78,112.51,112.78,14193.0,106.701,106.957,106.701,106.957,14193.0
2021-05-10 13:40:00,112.77,112.8,112.74,112.76,10278.0,106.9475,106.976,106.9191,106.9381,10278.0
2021-05-10 13:50:00,112.77,112.8,112.69,112.71,11422.0,106.9475,106.976,106.8717,106.8906,11422.0
2021-05-10 14:00:00,112.72,112.79,112.7,112.72,6023.0,106.9001,106.9665,106.8812,106.9001,6023.0
2021-05-10 14:10:00,112.78,112.78,112.41,112.45,7345.0,106.957,106.957,106.6061,106.6441,7345.0
2021-05-10 14:20:00,112.45,112.53,112.42,112.46,6449.0,106.6441,106.7199,106.6156,106.6535,6449.0
2021-05-10 14:30:00,112.45,112.46,112.32,112.32,10180.0,106.6441,106.6535,106.5208,106.5208,10180.0
2021-05-10 14:40:00,112.3,112.36,112.22,112.26,9390.0,106.5018,106.5587,106.4259,106.4639,9390.0
2021-05-10 14:50:00,112.22,112.26,112.05,112.23,10802.0,106.4259,106.4639,106.2647,106.4354,10802.0
2021-05-10 15:00:00,112.22,112.29,112.13,112.19,9405.0,106.4259,106.4923,106.3406,106.3975,9405.0
2021-05-10 15:10:00,112.21,112.4,112.21,112.34,16287.0,106.4165,106.5966,106.4165,106.5397,16287.0
2021-05-10 15:20:00,112.34,112.38,112.19,112.31,15511.0,106.5397,106.5777,106.3975,106.5113,15511.0
2021-05-10 15:30:00,112.31,112.42,112.28,112.33,30460.0,106.5113,106.6156,106.4828,106.5303,30460.0
2021-05-10 15:40:00,112.33,112.38,112.08,112.14,36356.0,106.5303,106.5777,106.2932,106.3501,36356.0
2021-05-10 15:50:00,112.14,112.26,112.0,112.05,101699.0,106.3501,106.4639,106.2173,106.2647,101699.0
2021-05-11 09:30:00,111.78,112.22,111.22,111.4,40057.0,106.0087,106.4259,105.4776,105.6483,40057.0
2021-05-11 09:40:00,111.36,111.72,111.28,111.51,34838.0,105.6103,105.9518,105.5345,105.7526,34838.0
2021-05-11 09:50:00,111.53,111.53,111.09,111.2,27919.0,105.7716,105.7716,105.3543,105.4586,27919.0
2021-05-11 10:00:00,111.27,111.41,111.21,111.23,27734.0,105.525,105.6578,105.4681,105.4871,27734.0
2021-05-11 10:10:00,111.25,111.32,111.09,111.13,40354.0,105.506,105.5724,105.3543,105.3922,40354.0
2021-05-11 10:20:00,111.13,111.26,110.85,111.04,39706.0,105.3922,105.5155,105.1267,105.3069,39706.0
2021-05-11 10:30:00,111.1,111.12,110.84,110.89,32464.0,105.3638,105.3827,105.1172,105.1646,32464.0
2021-05-11 10:40:00,110.88,111.01,110.73,110.96,56072.0,105.1551,105.2784,105.0129,105.231,56072.0
2021-05-11 10:50:00,110.93,111.15,110.89,111.11,20523.0,105.2025,105.4112,105.1646,105.3732,20523.0
2021-05-11 11:00:00,111.09,111.14,110.83,111.03,21223.0,105.3543,105.4017,105.1077,105.2974,21223.0
2021-05-11 11:10:00,111.02,111.02,110.74,110.98,74364.0,105.2879,105.2879,105.0224,105.25,74364.0
2021-05-11 11:20:00,110.99,111.08,110.94,111.05,37732.0,105.2594,105.3448,105.212,105.3163,37732.0
2021-05-11 11:30:00,111.12,111.18,110.83,110.87,99434.0,105.3827,105.4396,105.1077,105.1456,99434.0
2021-05-11 11:40:00,110.81,110.82,110.53,110.6,8437.0,105.0887,105.0982,104.8232,104.8896,8437.0
2021-05-11 11:50:00,110.55,110.71,110.52,110.64,4450.0,104.8422,104.9939,104.8137,104.9275,4450.0
2021-05-11 12:00:00,110.6,110.6,110.0,110.0,17041.0,104.8896,104.8896,104.3206,104.3206,17041.0
2021-05-11 12:10:00,110.01,110.01,109.72,109.77,15301.0,104.33,104.33,104.055,104.1024,15301.0
2021-05-11 12:20:00,109.78,109.82,109.65,109.66,8758.0,104.1119,104.1499,103.9886,103.9981,8758.0
2021-05-11 12:30:00,109.65,109.8,109.59,109.75,25210.0,103.9886,104.1309,103.9317,104.0835,25210.0
2021-05-11 12:40:00,109.76,109.76,109.62,109.71,12931.0,104.0929,104.0929,103.9602,104.0455,12931.0
2021-05-11 12:50:00,109.71,109.92,109.65,109.92,32562.0,104.0455,104.2447,103.9886,104.2447,32562.0
2021-05-11 13:00:00,109.94,110.04,109.89,109.98,13074.0,104.2637,104.3585,104.2162,104.3016,13074.0
2021-05-11 13:10:00,110.0,110.04,109.92,109.97,12064.0,104.3206,104.3585,104.2447,104.2921,12064.0
2021-05-11 13:20:00,109.97,110.02,109.87,109.98,15728.0,104.2921,104.3395,104.1973,104.3016,15728.0
2021-05-11 13:30:00,109.98,110.11,109.94,110.11,12033.0,104.3016,104.4249,104.2637,104.4249,12033.0
2021-05-11 13:40:00,110.13,110.17,110.06,110.14,7000.0,104.4438,104.4818,104.3775,104.4533,7000.0
2021-05-11 13:50:00,110.12,110.17,109.89,110.14,8680.0,104.4344,104.4818,104.2162,104.4533,8680.0
2021-05-11 14:00:00,110.16,110.21,109.99,110.02,11301.0,104.4723,104.5197,104.3111,104.3395,11301.0
2021-05-11 14:10:00,110.01,110.06,109.84,109.84,9957.0,104.33,104.3775,104.1688,104.1688,9957.0
2021-05-11 14:20:00,109.88,109.96,109.8,109.86,12845.0,104.2068,104.2826,104.1309,104.1878,12845.0
2021-05-11 14:30:00,109.84,109.85,109.67,109.71,11253.0,104.1688,104.1783,104.0076,104.0455,11253.0
2021-05-11 14:40:00,109.69,109.75,109.65,109.72,14470.0,104.0266,104.0835,103.9886,104.055,14470.0
2021-05-11 14:50:00,109.7,109.77,109.63,109.77,15160.0,104.036,104.1024,103.9697,104.1024,15160.0
2021-05-11 15:00:00,109.78,109.78,109.64,109.67,23886.0,104.1119,104.1119,103.9791,104.0076,23886.0
2021-05-11 15:10:00,109.67,109.86,109.61,109.82,31907.0,104.0076,104.1878,103.9507,104.1499,31907.0
2021-05-11 15:20:00,109.82,109.87,109.7,109.72,18096.0,104.1499,104.1973,104.036,104.055,18096.0
2021-05-11 15:30:00,109.7,109.72,109.23,109.23,53620.0,104.036,104.055,103.5903,103.5903,53620.0
2021-05-11 15:40:00,109.25,109.57,109.2,109.57,50232.0,103.6093,103.9128,103.5619,103.9128,50232.0
2021-05-11 15:50:00,109.63,109.91,109.56,109.88,114478.0,103.9697,104.2352,103.9033,104.2068,114478.0
2021-05-12 09:30:00,109.67,110.04,109.58,109.59,7010.0,104.0076,104.3585,103.9222,103.9317,7010.0
2021-05-12 09:40:00,109.57,109.61,109.1,109.15,5997.0,103.9128,103.9507,103.467,103.5144,5997.0
2021-05-12 09:50:00,109.11,109.2,108.91,109.01,7896.0,103.4765,103.5619,103.2868,103.3817,7896.0
2021-05-12 10:00:00,109.0,109.35,108.95,109.3,5716.0,103.3722,103.7041,103.3248,103.6567,5716.0
2021-05-12 10:10:00,109.27,109.49,109.24,109.47,5659.0,103.6282,103.8369,103.5998,103.8179,5659.0
2021-05-12 10:20:00,109.41,109.59,109.03,109.05,23832.0,103.761,103.9317,103.4006,103.4196,23832.0
2021-05-12 10:30:00,109.09,109.09,108.8,108.89,13134.0,103.4575,103.4575,103.1825,103.2679,13134.0
2021-05-12 10:40:00,108.87,108.87,108.62,108.64,15648.0,103.2489,103.2489,103.0118,103.0308,15648.0
2021-05-12 10:50:00,108.67,108.86,108.56,108.74,9072.0,103.0592,103.2394,102.9549,103.1256,9072.0
2021-05-12 11:00:00,108.7,108.75,108.58,108.61,14129.0,103.0877,103.1351,102.9739,103.0023,14129.0
2021-05-12 11:10:00,108.64,108.77,108.44,108.67,16112.0,103.0308,103.1541,102.8411,103.0592,16112.0
2021-05-12 11:20:00,108.65,108.79,108.57,108.79,8601.0,103.0403,103.173,102.9644,103.173,8601.0
2021-05-12 11:30:00,108.85,108.92,108.68,108.73,8634.0,103.2299,103.2963,103.0687,103.1161,8634.0
2021-05-12 11:40:00,108.72,108.92,108.7,108.8,5127.0,103.1066,103.2963,103.0877,103.1825,5127.0
2021-05-12 11:50:00,108.77,108.77,108.53,108.6,15201.0,103.1541,103.1541,102.9265,102.9928,15201.0
2021-05-12 12:00:00,108.62,109.01,108.6,108.93,28719.0,103.0118,103.3817,102.9928,103.3058,28719.0
2021-05-12 12:10:00,108.93,108.96,108.85,108.96,31710.0,103.3058,103.3343,103.2299,103.3343,31710.0
2021-05-12 12:20:00,108.95,109.05,108.9,109.02,12936.0,103.3248,103.4196,103.2774,103.3912,12936.0
2021-05-12 12:30:00,109.02,109.02,108.78,108.78,14213.0,103.3912,103.3912,103.1635,103.1635,14213.0
2021-05-12 12:40:00,108.82,108.85,108.74,108.81,8048.0,103.2015,103.2299,103.1256,103.192,8048.0
2021-05-12 12:50:00,108.8,108.89,108.76,108.84,41076.0,103.1825,103.2679,103.1446,103.2205,41076.0
2021-05-12 13:00:00,108.87,108.87,108.69,108.69,22909.0,103.2489,103.2489,103.0782,103.0782,22909.0
2021-05-12 13:10:00,108.65,108.68,108.55,108.6,15386.0,103.0403,103.0687,102.9454,102.9928,15386.0
2021-05-12 13:20:00,108.56,108.65,108.54,108.63,15434.0,102.9549,103.0403,102.9359,103.0213,15434.0
2021-05-12 13:30:00,108.63,108.68,108.57,108.62,20394.0,103.0213,103.0687,102.9644,103.0118,20394.0
2021-05-12 13:40:00,108.6,108.61,108.32,108.37,13151.0,102.9928,103.0023,102.7273,102.7747,13151.0
2021-05-12 13:50:00,108.32,108.74,108.32,108.71,22426.0,102.7273,103.1256,102.7273,103.0972,22426.0
2021-05-12 14:00:00,108.74,108.77,108.62,108.67,13306.0,103.1256,103.1541,103.0118,103.0592,13306.0
2021-05-12 14:10:00,108.66,108.66,108.46,108.49,10333.0,103.0497,103.0497,102.8601,102.8885,10333.0
2021-05-12 14:20:00,108.49,108.56,108.43,108.44,8034.0,102.8885,102.9549,102.8316,102.8411,8034.0
2021-05-12 14:30:00,108.42,108.65,108.33,108.65,10761.0,102.8221,103.0403,102.7368,103.0403,10761.0
2021-05-12 14:40:00,108.64,108.82,108.61,108.76,11704.0,103.0308,103.2015,103.0023,103.1446,11704.0
2021-05-12 14:50:00,108.79,108.93,108.78,108.92,8599.0,103.173,103.3058,103.1635,103.2963,8599.0
2021-05-12 15:00:00,108.88,108.92,108.81,108.81,12746.0,103.2584,103.2963,103.192,103.192,12746.0
2021-05-12 15:10:00,108.8,108.8,108.5,108.52,14850.0,103.1825,103.1825,102.898,102.917,14850.0
2021-05-12 15:20:00,108.54,108.55,108.19,108.23,17088.0,102.9359,102.9454,102.604,102.6419,17088.0
2021-05-12 15:30:00,108.19,108.19,107.85,107.94,25319.0,102.604,102.604,102.2816,102.3669,25319.0
2021-05-12 15:40:00,107.95,108.22,107.89,108.08,29716.0,102.3764,102.6325,102.3195,102.4997,29716.0
2021-05-12 15:50:00,108.07,108.07,107.81,107.83,120506.0,102.4902,102.4902,102.2436,102.2626,120506.0
2021-05-13 09:30:00,108.24,108.72,107.86,108.67,16058.0,102.6514,103.1066,102.291,103.0592,16058.0
2021-05-13 09:40:00,108.71,109.0,108.66,108.89,6562.0,103.0972,103.3722,103.0497,103.2679,6562.0
2021-05-13 09:50:00,108.88,109.07,108.77,108.79,4465.0,103.2584,103.4386,103.1541,103.173,4465.0
2021-05-13 10:00:00,108.85,109.21,108.85,109.05,8498.0,103.2299,103.5713,103.2299,103.4196,8498.0
2021-05-13 10:10:00,109.05,109.48,109.05,109.42,8798.0,103.4196,103.8274,103.4196,103.7705,8798.0
2021-05-13 10:20:00,109.4,109.5,109.37,109.42,5843.0,103.7515,103.8464,103.7231,103.7705,5843.0
2021-05-13 10:30:00,109.46,109.67,109.46,109.49,7802.0,103.8084,104.0076,103.8084,103.8369,7802.0
2021-05-13 10:40:00,109.56,109.77,109.53,109.72,5477.0,103.9033,104.1024,103.8748,104.055,5477.0
2021-05-13 10:50:00,109.71,109.9,109.68,109.88,6622.0,104.0455,104.2257,104.0171,104.2068,6622.0
2021-05-13 11:00:00,109.89,109.96,109.76,109.76,16503.0,104.2162,104.2826,104.0929,104.0929,16503.0
2021-05-13 11:10:00,109.79,109.95,109.75,109.93,4590.0,104.1214,104.2731,104.0835,104.2542,4590.0
2021-05-13 11:20:00,109.9,109.92,109.71,109.71,5411.0,104.2257,104.2447,104.0455,104.0455,5411.0
2021-05-13 11:30:00,109.79,109.94,109.69,109.92,7722.0,104.1214,104.2637,104.0266,104.2447,7722.0
2021-05-13 11:40:00,109.93,109.97,109.88,109.97,8689.0,104.2542,104.2921,104.2068,104.2921,8689.0
2021-05-13 11:50:00,109.94,110.13,109.94,110.06,5814.0,104.2637,104.4438,104.2637,104.3775,5814.0
2021-05-13 12:00:00,110.11,110.48,110.11,110.48,4814.0,104.4249,104.7758,104.4249,104.7758,4814.0
2021-05-13 12:10:00,110.47,110.48,110.3,110.33,7011.0,104.7663,104.7758,104.6051,104.6335,7011.0
2021-05-13 12:20:00,110.28,110.33,110.25,110.3,3796.0,104.5861,104.6335,104.5577,104.6051,3796.0
2021-05-13 12:30:00,110.31,110.41,110.29,110.39,7414.0,104.6146,104.7094,104.5956,104.6904,7414.0
2021-05-13 12:40:00,110.36,110.45,110.33,110.45,9050.0,104.662,104.7473,104.6335,104.7473,9050.0
2021-05-13 12:50:00,110.48,110.5,110.38,110.46,12637.0,104.7758,104.7947,104.6809,104.7568,12637.0
2021-05-13 13:00:00,110.44,110.44,110.32,110.4,8281.0,104.7378,104.7378,104.624,104.6999,8281.0
2021-05-13 13:10:00,110.4,110.46,110.34,110.34,6061.0,104.6999,104.7568,104.643,104.643,6061.0
2021-05-13 13:20:00,110.39,110.4,110.29,110.4,4049.0,104.6904,104.6999,104.5956,104.6999,4049.0
2021-05-13 13:30:00,110.37,110.43,110.21,110.29,4613.0,104.6715,104.7284,104.5197,104.5956,4613.0
2021-05-13 13:40:00,110.27,110.41,110.19,110.22,10176.0,104.5766,104.7094,104.5007,104.5292,10176.0
2021-05-13 13:50:00,110.23,110.33,110.23,110.27,2456.0,104.5387,104.6335,104.5387,104.5766,2456.0
2021-05-13 14:00:00,110.28,110.57,110.28,110.44,6850.0,104.5861,104.8611,104.5861,104.7378,6850.0
2021-05-13 14:10:00,110.43,110.55,110.41,110.52,6389.0,104.7284,104.8422,104.7094,104.8137,6389.0
2021-05-13 14:20:00,110.52,110.7,110.52,110.62,8862.0,104.8137,104.9844,104.8137,104.9085,8862.0
2021-05-13 14:30:00,110.61,110.63,110.47,110.51,6857.0,104.8991,104.918,104.7663,104.8042,6857.0
2021-05-13 14:40:00,110.51,110.52,110.4,110.45,7226.0,104.8042,104.8137,104.6999,104.7473,7226.0
2021-05-13 14:50:00,110.44,110.58,110.38,110.57,5761.0,104.7378,104.8706,104.6809,104.8611,5761.0
2021-05-13 15:00:00,110.55,110.7,110.51,110.54,9314.0,104.8422,104.9844,104.8042,104.8327,9314.0
2021-05-13 15:10:00,110.56,110.59,110.49,110.52,4522.0,104.8516,104.8801,104.7853,104.8137,4522.0
2021-05-13 15:20:00,110.5,110.63,110.47,110.52,12819.0,104.7947,104.918,104.7663,104.8137,12819.0
2021-05-13 15:30:00,110.53,110.61,110.36,110.41,17734.0,104.8232,104.8991,104.662,104.7094,17734.0
2021-05-13 15:40:00,110.4,110.58,110.36,110.52,27434.0,104.6999,104.8706,104.662,104.8137,27434.0
2021-05-13 15:50:00,110.51,110.57,110.23,110.27,78815.0,104.8042,104.8611,104.5387,104.5766,78815.0
2021-05-14 09:30:00,110.66,111.14,110.34,110.59,17341.0,104.9465,105.4017,104.643,104.8801,17341.0
2021-05-14 09:40:00,110.68,111.2,110.68,111.2,2873.0,104.9654,105.4586,104.9654,105.4586,2873.0
2021-05-14 09:50:00,111.11,111.15,110.73,110.82,3911.0,105.3732,105.4112,105.0129,105.0982,3911.0
2021-05-14 10:00:00,110.98,110.98,110.48,110.48,4685.0,105.25,105.25,104.7758,104.7758,4685.0
2021-05-14 10:10:00,110.46,110.56,110.43,110.49,9944.0,104.7568,104.8516,104.7284,104.7853,9944.0
2021-05-14 10:20:00,110.47,110.69,110.41,110.41,6846.0,104.7663,104.9749,104.7094,104.7094,6846.0
2021-05-14 10:30:00,110.42,110.45,110.33,110.33,18878.0,104.7189,104.7473,104.6335,104.6335,18878.0
2021-05-14 10:40:00,110.34,110.76,110.24,110.73,27270.0,104.643,105.0413,104.5482,105.0129,27270.0
2021-05-14 10:50:00,110.69,110.96,110.69,110.92,7829.0,104.9749,105.231,104.9749,105.1931,7829.0
2021-05-14 11:00:00,110.92,111.0,110.82,110.96,10821.0,105.1931,105.2689,105.0982,105.231,10821.0
2021-05-14 11:10:00,110.97,111.02,110.83,111.02,4882.0,105.2405,105.2879,105.1077,105.2879,4882.0
2021-05-14 11:20:00,111.01,111.02,110.92,110.94,5315.0,105.2784,105.2879,105.1931,105.212,5315.0
2021-05-14 11:30:00,110.96,111.08,110.86,111.08,5956.0,105.231,105.3448,105.1362,105.3448,5956.0
2021-05-14 11:40:00,111.07,111.16,111.06,111.06,6550.0,105.3353,105.4207,105.3258,105.3258,6550.0
2021-05-14 11:50:00,111.06,111.06,110.96,111.0,9887.0,105.3258,105.3258,105.231,105.2689,9887.0
2021-05-14 12:00:00,111.05,111.05,110.98,111.03,8625.0,105.3163,105.3163,105.25,105.2974,8625.0
2021-05-14 12:10:00,110.93,111.08,110.93,111.05,4935.0,105.2025,105.3448,105.2025,105.3163,4935.0
2021-05-14 12:20:00,111.04,111.16,111.02,111.16,3532.0,105.3069,105.4207,105.2879,105.4207,3532.0
2021-05-14 12:30:00,111.2,111.25,111.16,111.17,4655.0,105.4586,105.506,105.4207,105.4301,4655.0
2021-05-14 12:40:00,111.18,111.27,111.17,111.24,4912.0,105.4396,105.525,105.4301,105.4965,4912.0
2021-05-14 12:50:00,111.21,111.29,111.19,111.28,5614.0,105.4681,105.544,105.4491,105.5345,5614.0
2021-05-14 13:00:00,111.3,111.4,111.3,111.32,7284.0,105.5534,105.6483,105.5534,105.5724,7284.0
2021-05-14 13:10:00,111.34,111.34,111.24,111.29,6292.0,105.5914,105.5914,105.4965,105.544,6292.0
2021-05-14 13:20:00,111.27,111.36,111.26,111.28,7085.0,105.525,105.6103,105.5155,105.5345,7085.0
2021-05-14 13:30:00,111.29,111.37,111.29,111.37,3826.0,105.544,105.6198,105.544,105.6198,3826.0
2021-05-14 13:40:00,111.37,111.45,111.28,111.3,5818.0,105.6198,105.6957,105.5345,105.5534,5818.0
2021-05-14 13:50:00,111.31,111.37,111.27,111.37,5892.0,105.5629,105.6198,105.525,105.6198,5892.0
2021-05-14 14:00:00,111.35,111.41,111.31,111.41,6507.0,105.6009,105.6578,105.5629,105.6578,6507.0
2021-05-14 14:10:00,111.42,111.48,111.38,111.46,8785.0,105.6672,105.7241,105.6293,105.7052,8785.0
2021-05-14 14:20:00,111.45,111.46,111.32,111.37,12230.0,105.6957,105.7052,105.5724,105.6198,12230.0
2021-05-14 14:30:00,111.39,111.49,111.33,111.37,8679.0,105.6388,105.7336,105.5819,105.6198,8679.0
2021-05-14 14:40:00,111.36,111.43,111.35,111.4,8751.0,105.6103,105.6767,105.6009,105.6483,8751.0
2021-05-14 14:50:00,111.4,111.45,111.3,111.38,11711.0,105.6483,105.6957,105.5534,105.6293,11711.0
2021-05-14 15:00:00,111.37,111.52,111.37,111.51,8866.0,105.6198,105.7621,105.6198,105.7526,8866.0
2021-05-14 15:10:00,111.49,111.58,111.45,111.5,12905.0,105.7336,105.819,105.6957,105.7431,12905.0
2021-05-14 15:20:00,111.48,111.54,111.46,111.48,6967.0,105.7241,105.781,105.7052,105.7241,6967.0
2021-05-14 15:30:00,111.44,111.47,111.31,111.32,26045.0,105.6862,105.7147,105.5629,105.5724,26045.0
2021-05-14 15:40:00,111.33,111.38,111.25,111.31,19153.0,105.5819,105.6293,105.506,105.5629,19153.0
2021-05-14 15:50:00,111.3,111.4,111.09,111.1,52804.0,105.5534,105.6483,105.3543,105.3638,52804.0
2021-05-17 09:30:00,110.98,111.57,110.98,111.21,20830.0,105.25,105.8095,105.25,105.4681,20830.0
2021-05-17 09:40:00,111.22,111.22,110.72,110.72,3920.0,105.4776,105.4776,105.0034,105.0034,3920.0
2021-05-17 09:50:00,110.7,110.84,110.56,110.72,9652.0,104.9844,105.1172,104.8516,105.0034,9652.0
2021-05-17 10:00:00,110.73,110.73,110.35,110.35,12782.0,105.0129,105.0129,104.6525,104.6525,12782.0
2021-05-17 10:10:00,110.33,110.37,110.12,110.19,13491.0,104.6335,104.6715,104.4344,104.5007,13491.0
2021-05-17 10:20:00,110.19,110.3,110.12,110.13,16156.0,104.5007,104.6051,104.4344,104.4438,16156.0
2021-05-17 10:30:00,110.1,110.11,109.83,109.97,11055.0,104.4154,104.4249,104.1593,104.2921,11055.0
2021-05-17 10:40:00,109.99,110.0,109.71,109.74,15255.0,104.3111,104.3206,104.0455,104.074,15255.0
2021-05-17 10:50:00,109.75,109.88,109.74,109.79,114195.0,104.0835,104.2068,104.074,104.1214,114195.0
2021-05-17 11:00:00,109.78,110.03,109.61,109.91,11499.0,104.1119,104.349,103.9507,104.2352,11499.0
2021-05-17 11:10:00,109.89,110.06,109.84,109.85,11029.0,104.2162,104.3775,104.1688,104.1783,11029.0
2021-05-17 11:20:00,109.83,109.94,109.65,109.65,8651.0,104.1593,104.2637,103.9886,103.9886,8651.0
2021-05-17 11:30:00,109.63,109.85,109.53,109.83,14474.0,103.9697,104.1783,103.8748,104.1593,14474.0
2021-05-17 11:40:00,109.82,109.84,109.62,109.72,5514.0,104.1499,104.1688,103.9602,104.055,5514.0
2021-05-17 11:50:00,109.7,109.9,109.66,109.9,7809.0,104.036,104.2257,103.9981,104.2257,7809.0
2021-05-17 12:00:00,109.88,109.89,109.71,109.72,7354.0,104.2068,104.2162,104.0455,104.055,7354.0
2021-05-17 12:10:00,109.72,109.9,109.72,109.85,5856.0,104.055,104.2257,104.055,104.1783,5856.0
2021-05-17 12:20:00,109.86,109.91,109.83,109.88,6874.0,104.1878,104.2352,104.1593,104.2068,6874.0
2021-05-17 12:30:00,109.9,110.02,109.84,110.0,7199.0,104.2257,104.3395,104.1688,104.3206,7199.0
2021-05-17 12:40:00,110.02,110.07,109.94,109.95,32827.0,104.3395,104.3869,104.2637,104.2731,32827.0
2021-05-17 12:50:00,109.96,110.08,109.95,110.08,62609.0,104.2826,104.3964,104.2731,104.3964,62609.0
2021-05-17 13:00:00,110.07,110.17,110.07,110.13,64151.0,104.3869,104.4818,104.3869,104.4438,64151.0
2021-05-17 13:10:00,110.16,110.31,110.16,110.18,8295.0,104.4723,104.6146,104.4723,104.4913,8295.0
2021-05-17 13:20:00,110.19,110.28,110.1,110.27,5944.0,104.5007,104.5861,104.4154,104.5766,5944.0
2021-05-17 13:30:00,110.28,110.38,110.25,110.37,8665.0,104.5861,104.6809,104.5577,104.6715,8665.0
2021-05-17 13:40:00,110.35,110.5,110.32,110.44,8260.0,104.6525,104.7947,104.624,104.7378,8260.0
2021-05-17 13:50:00,110.45,110.45,110.27,110.36,9930.0,104.7473,104.7473,104.5766,104.662,9930.0
2021-05-17 14:00:00,110.37,110.43,110.33,110.33,5537.0,104.6715,104.7284,104.6335,104.6335,5537.0
2021-05-17 14:10:00,110.33,110.34,110.23,110.23,9049.0,104.6335,104.643,104.5387,104.5387,9049.0
2021-05-17 14:20:00,110.25,110.33,110.2,110.28,15146.0,104.5577,104.6335,104.5102,104.5861,15146.0
2021-05-17 14:30:00,110.26,110.41,110.23,110.23,11265.0,104.5671,104.7094,104.5387,104.5387,11265.0
2021-05-17 14:40:00,110.25,110.37,110.24,110.27,25028.0,104.5577,104.6715,104.5482,104.5766,25028.0
2021-05-17 14:50:00,110.26,110.36,110.25,110.35,17343.0,104.5671,104.662,104.5577,104.6525,17343.0
2021-05-17 15:00:00,110.34,110.34,110.27,110.32,15080.0,104.643,104.643,104.5766,104.624,15080.0
2021-05-17 15:10:00,110.32,110.36,110.21,110.25,17880.0,104.624,104.662,104.5197,104.5577,17880.0
2021-05-17 15:20:00,110.25,110.34,110.25,110.29,21209.0,104.5577,104.643,104.5577,104.5956,21209.0
2021-05-17 15:30:00,110.29,110.29,110.08,110.15,36131.0,104.5956,104.5956,104.3964,104.4628,36131.0
2021-05-17 15:40:00,110.14,110.24,110.14,110.16,47274.0,104.4533,104.5482,104.4533,104.4723,47274.0
2021-05-17 15:50:00,110.17,110.21,110.0,110.04,112426.0,104.4818,104.5197,104.3206,104.3585,112426.0
2021-05-18 09:30:00,109.84,110.06,109.58,109.9,18697.0,104.1688,104.3775,103.9222,104.2257,18697.0
2021-05-18 09:40:00,109.85,109.89,109.54,109.56,3785.0,104.1783,104.2162,103.8843,103.9033,3785.0
2021-05-18 09:50:00,109.54,109.61,109.29,109.39,6659.0,103.8843,103.9507,103.6472,103.7421,6659.0
2021-05-18 10:00:00,109.4,109.46,109.31,109.37,6407.0,103.7515,103.8084,103.6662,103.7231,6407.0
2021-05-18 10:10:00,109.36,109.36,109.14,109.31,8852.0,103.7136,103.7136,103.505,103.6662,8852.0
2021-05-18 10:20:00,109.31,109.41,109.3,109.32,4240.0,103.6662,103.761,103.6567,103.6757,4240.0
2021-05-18 10:30:00,109.34,109.42,109.13,109.2,15859.0,103.6946,103.7705,103.4955,103.5619,15859.0
2021-05-18 10:40:00,109.2,109.43,109.2,109.4,6071.0,103.5619,103.78,103.5619,103.7515,6071.0
2021-05-18 10:50:00,109.42,109.6,109.41,109.5,15573.0,103.7705,103.9412,103.761,103.8464,15573.0
2021-05-18 11:00:00,109.52,109.83,109.52,109.68,18682.0,103.8653,104.1593,103.8653,104.0171,18682.0
2021-05-18 11:10:00,109.68,109.81,109.63,109.8,10675.0,104.0171,104.1404,103.9697,104.1309,10675.0
2021-05-18 11:20:00,109.78,109.92,109.75,109.89,13931.0,104.1119,104.2447,104.0835,104.2162,13931.0
2021-05-18 11:30:00,109.88,110.05,109.86,109.99,15477.0,104.2068,104.368,104.1878,104.3111,15477.0
2021-05-18 11:40:00,109.96,109.97,109.83,109.93,29722.0,104.2826,104.2921,104.1593,104.2542,29722.0
2021-05-18 11:50:00,109.94,109.94,109.72,109.78,6146.0,104.2637,104.2637,104.055,104.1119,6146.0
2021-05-18 12:00:00,109.77,109.98,109.75,109.94,7177.0,104.1024,104.3016,104.0835,104.2637,7177.0
2021-05-18 12:10:00,109.96,110.06,109.92,110.06,4924.0,104.2826,104.3775,104.2447,104.3775,4924.0
2021-05-18 12:20:00,110.05,110.1,109.94,109.94,6509.0,104.368,104.4154,104.2637,104.2637,6509.0
2021-05-18 12:30:00,109.94,109.96,109.86,109.88,7669.0,104.2637,104.2826,104.1878,104.2068,7669.0
2021-05-18 12:40:00,109.85,109.87,109.79,109.86,3560.0,104.1783,104.1973,104.1214,104.1878,3560.0
2021-05-18 12:50:00,109.86,110.04,109.85,110.03,14819.0,104.1878,104.3585,104.1783,104.349,14819.0
2021-05-18 13:00:00,110.04,110.11,109.96,110.01,6106.0,104.3585,104.4249,104.2826,104.33,6106.0
2021-05-18 13:10:00,110.01,110.06,110.0,110.06,9022.0,104.33,104.3775,104.3206,104.3775,9022.0
2021-05-18 13:20:00,110.07,110.09,109.98,110.04,6524.0,104.3869,104.4059,104.3016,104.3585,6524.0
2021-05-18 13:30:00,110.01,110.01,109.92,109.95,6049.0,104.33,104.33,104.2447,104.2731,6049.0
2021-05-18 13:40:00,109.94,110.02,109.9,110.0,6598.0,104.2637,104.3395,104.2257,104.3206,6598.0
2021-05-18 13:50:00,110.0,110.12,110.0,110.02,7836.0,104.3206,104.4344,104.3206,104.3395,7836.0
2021-05-18 14:00:00,110.01,110.02,109.9,109.93,6208.0,104.33,104.3395,104.2257,104.2542,6208.0
2021-05-18 14:10:00,109.92,109.93,109.8,109.82,5966.0,104.2447,104.2542,104.1309,104.1499,5966.0
2021-05-18 14:20:00,109.81,109.82,109.74,109.82,6918.0,104.1404,104.1499,104.074,104.1499,6918.0
2021-05-18 14:30:00,109.8,109.82,109.7,109.78,8733.0,104.1309,104.1499,104.036,104.1119,8733.0
2021-05-18 14:40:00,109.8,109.81,109.73,109.76,20574.0,104.1309,104.1404,104.0645,104.0929,20574.0
2021-05-18 14:50:00,109.75,109.88,109.75,109.86,16783.0,104.0835,104.2068,104.0835,104.1878,16783.0
2021-05-18 15:00:00,109.86,109.92,109.78,109.87,19871.0,104.1878,104.2447,104.1119,104.1973,19871.0
2021-05-18 15:10:00,109.84,109.84,109.74,109.8,7455.0,104.1688,104.1688,104.074,104.1309,7455.0
2021-05-18 15:20:00,109.79,109.81,109.73,109.73,8685.0,104.1214,104.1404,104.0645,104.0645,8685.0
2021-05-18 15:30:00,109.72,109.76,109.65,109.67,20333.0,104.055,104.0929,103.9886,104.0076,20333.0
2021-05-18 15:40:00,109.67,109.72,109.51,109.53,20029.0,104.0076,104.055,103.8559,103.8748,20029.0
2021-05-18 15:50:00,109.51,109.55,109.21,109.22,64111.0,103.8559,103.8938,103.5713,103.5808,64111.0
2021-05-19 09:30:00,108.92,109.09,107.52,107.86,26828.0,103.2963,103.4575,101.9686,102.291,26828.0
2021-05-19 09:40:00,107.81,108.03,107.58,107.59,24366.0,102.2436,102.4523,102.0255,102.035,24366.0
2021-05-19 09:50:00,107.59,108.21,107.59,108.21,8229.0,102.035,102.623,102.035,102.623,8229.0
2021-05-19 10:00:00,108.15,108.25,107.63,107.63,7893.0,102.5661,102.6609,102.0729,102.0729,7893.0
2021-05-19 10:10:00,107.62,107.62,107.29,107.39,9743.0,102.0634,102.0634,101.7505,101.8453,9743.0
2021-05-19 10:20:00,107.37,107.56,107.14,107.4,22337.0,101.8263,102.0065,101.6082,101.8548,22337.0
2021-05-19 10:30:00,107.45,107.85,107.44,107.59,22567.0,101.9022,102.2816,101.8927,102.035,22567.0
2021-05-19 10:40:00,107.54,107.54,107.13,107.29,9176.0,101.9876,101.9876,101.5987,101.7505,9176.0
2021-05-19 10:50:00,107.26,107.75,107.26,107.53,72358.0,101.722,102.1867,101.722,101.9781,72358.0
2021-05-19 11:00:00,107.51,107.69,107.43,107.66,8352.0,101.9591,102.1298,101.8833,102.1014,8352.0
2021-05-19 11:10:00,107.64,107.65,107.52,107.56,10699.0,102.0824,102.0919,101.9686,102.0065,10699.0
2021-05-19 11:20:00,107.57,107.75,107.52,107.7,8306.0,102.016,102.1867,101.9686,102.1393,8306.0
2021-05-19 11:30:00,107.66,107.67,107.49,107.49,7719.0,102.1014,102.1109,101.9402,101.9402,7719.0
2021-05-19 11:40:00,107.51,107.63,107.44,107.63,4726.0,101.9591,102.0729,101.8927,102.0729,4726.0
2021-05-19 11:50:00,107.65,107.74,107.58,107.71,9716.0,102.0919,102.1772,102.0255,102.1488,9716.0
2021-05-19 12:00:00,107.69,107.76,107.64,107.74,15289.0,102.1298,102.1962,102.0824,102.1772,15289.0
2021-05-19 12:10:00,107.75,107.76,107.56,107.69,48530.0,102.1867,102.1962,102.0065,102.1298,48530.0
2021-05-19 12:20:00,107.69,107.75,107.58,107.63,6959.0,102.1298,102.1867,102.0255,102.0729,6959.0
2021-05-19 12:30:00,107.63,107.73,107.63,107.71,7236.0,102.0729,102.1678,102.0729,102.1488,7236.0
2021-05-19 12:40:00,107.72,107.76,107.66,107.76,9816.0,102.1583,102.1962,102.1014,102.1962,9816.0
2021-05-19 12:50:00,107.76,107.96,107.74,107.94,7994.0,102.1962,102.3859,102.1772,102.3669,7994.0
2021-05-19 13:00:00,107.96,108.04,107.89,107.98,6497.0,102.3859,102.4618,102.3195,102.4049,6497.0
2021-05-19 13:10:00,107.95,108.07,107.95,108.03,3369.0,102.3764,102.4902,102.3764,102.4523,3369.0
2021-05-19 13:20:00,108.03,108.08,107.93,107.95,12062.0,102.4523,102.4997,102.3574,102.3764,12062.0
2021-05-19 13:30:00,107.98,107.98,107.75,107.8,5287.0,102.4049,102.4049,102.1867,102.2341,5287.0
2021-05-19 13:40:00,107.83,107.94,107.8,107.94,6355.0,102.2626,102.3669,102.2341,102.3669,6355.0
2021-05-19 13:50:00,107.99,108.03,107.93,107.95,6530.0,102.4143,102.4523,102.3574,102.3764,6530.0
2021-05-19 14:00:00,107.91,108.07,107.59,107.72,7942.0,102.3385,102.4902,102.035,102.1583,7942.0
2021-05-19 14:10:00,107.71,107.71,107.52,107.61,6030.0,102.1488,102.1488,101.9686,102.054,6030.0
2021-05-19 14:20:00,107.63,108.05,107.63,107.89,7238.0,102.0729,102.4712,102.0729,102.3195,7238.0
2021-05-19 14:30:00,107.9,107.97,107.65,107.7,7310.0,102.329,102.3954,102.0919,102.1393,7310.0
2021-05-19 14:40:00,107.68,107.68,107.53,107.62,5745.0,102.1203,102.1203,101.9781,102.0634,5745.0
2021-05-19 14:50:00,107.6,107.8,107.55,107.73,7457.0,102.0445,102.2341,101.9971,102.1678,7457.0
2021-05-19 15:00:00,107.7,107.72,107.57,107.72,5218.0,102.1393,102.1583,102.016,102.1583,5218.0
2021-05-19 15:10:00,107.71,107.82,107.7,107.8,9896.0,102.1488,102.2531,102.1393,102.2341,9896.0
2021-05-19 15:20:00,107.8,107.96,107.78,107.9,9451.0,102.2341,102.3859,102.2152,102.329,9451.0
2021-05-19 15:30:00,107.91,107.93,107.75,107.85,19495.0,102.3385,102.3574,102.1867,102.2816,19495.0
2021-05-19 15:40:00,107.84,107.91,107.8,107.88,33130.0,102.2721,102.3385,102.2341,102.31,33130.0
2021-05-19 15:50:00,107.89,108.21,107.87,108.2,84206.0,102.3195,102.623,102.3005,102.6135,84206.0
2021-05-20 09:30:00,108.45,108.59,107.7,108.2,32539.0,102.8506,102.9834,102.1393,102.6135,32539.0
2021-05-20 09:40:00,108.24,108.54,108.13,108.5,8258.0,102.6514,102.9359,102.5471,102.898,8258.0
2021-05-20 09:50:00,108.43,108.49,108.27,108.37,6371.0,102.8316,102.8885,102.6799,102.7747,6371.0
2021-05-20 10:00:00,108.28,108.51,108.28,108.35,20439.0,102.6894,102.9075,102.6894,102.7557,20439.0
2021-05-20 10:10:00,108.35,108.49,108.24,108.29,53244.0,102.7557,102.8885,102.6514,102.6988,53244.0
2021-05-20 10:20:00,108.31,108.37,108.17,108.29,21049.0,102.7178,102.7747,102.585,102.6988,21049.0
2021-05-20 10:30:00,108.29,108.45,108.25,108.43,24779.0,102.6988,102.8506,102.6609,102.8316,24779.0
2021-05-20 10:40:00,108.41,108.5,108.3,108.5,40027.0,102.8127,102.898,102.7083,102.898,40027.0
2021-05-20 10:50:00,108.51,108.7,108.43,108.66,78592.0,102.9075,103.0877,102.8316,103.0497,78592.0
2021-05-20 11:00:00,108.68,108.96,108.67,108.95,8962.0,103.0687,103.3343,103.0592,103.3248,8962.0
2021-05-20 11:10:00,108.93,108.95,108.79,108.79,20086.0,103.3058,103.3248,103.173,103.173,20086.0
2021-05-20 11:20:00,108.83,108.83,108.68,108.8,24047.0,103.211,103.211,103.0687,103.1825,24047.0
2021-05-20 11:30:00,108.81,109.13,108.79,109.11,23547.0,103.192,103.4955,103.173,103.4765,23547.0
2021-05-20 11:40:00,109.12,109.39,109.09,109.38,6524.0,103.486,103.7421,103.4575,103.7326,6524.0
2021-05-20 11:50:00,109.36,109.39,109.21,109.21,5311.0,103.7136,103.7421,103.5713,103.5713,5311.0
2021-05-20 12:00:00,109.18,109.35,109.07,109.34,4476.0,103.5429,103.7041,103.4386,103.6946,4476.0
2021-05-20 12:10:00,109.35,109.42,109.25,109.26,6421.0,103.7041,103.7705,103.6093,103.6188,6421.0
2021-05-20 12:20:00,109.25,109.41,109.25,109.41,5416.0,103.6093,103.761,103.6093,103.761,5416.0
2021-05-20 12:30:00,109.42,109.5,109.33,109.44,7590.0,103.7705,103.8464,103.6852,103.7895,7590.0
2021-05-20 12:40:00,109.44,109.47,109.25,109.4,11427.0,103.7895,103.8179,103.6093,103.7515,11427.0
2021-05-20 12:50:00,109.41,109.41,109.32,109.38,3315.0,103.761,103.761,103.6757,103.7326,3315.0
2021-05-20 13:00:00,109.37,109.47,109.36,109.45,3658.0,103.7231,103.8179,103.7136,103.799,3658.0
2021-05-20 13:10:00,109.43,109.5,109.41,109.5,4098.0,103.78,103.8464,103.761,103.8464,4098.0
2021-05-20 13:20:00,109.51,109.51,109.42,109.48,5002.0,103.8559,103.8559,103.7705,103.8274,5002.0
2021-05-20 13:30:00,109.51,109.56,109.48,109.48,5611.0,103.8559,103.9033,103.8274,103.8274,5611.0
2021-05-20 13:40:00,109.5,109.5,109.34,109.41,10265.0,103.8464,103.8464,103.6946,103.761,10265.0
2021-05-20 13:50:00,109.43,109.43,109.3,109.39,5652.0,103.78,103.78,103.6567,103.7421,5652.0
2021-05-20 14:00:00,109.39,109.5,109.38,109.49,10055.0,103.7421,103.8464,103.7326,103.8369,10055.0
2021-05-20 14:10:00,109.51,109.51,109.39,109.47,11211.0,103.8559,103.8559,103.7421,103.8179,11211.0
2021-05-20 14:20:00,109.5,109.5,109.4,109.43,8200.0,103.8464,103.8464,103.7515,103.78,8200.0
2021-05-20 14:30:00,109.46,109.57,109.44,109.54,8800.0,103.8084,103.9128,103.7895,103.8843,8800.0
2021-05-20 14:40:00,109.55,109.61,109.47,109.47,8310.0,103.8938,103.9507,103.8179,103.8179,8310.0
2021-05-20 14:50:00,109.5,109.51,109.37,109.43,8188.0,103.8464,103.8559,103.7231,103.78,8188.0
2021-05-20 15:00:00,109.41,109.5,109.37,109.47,10697.0,103.761,103.8464,103.7231,103.8179,10697.0
2021-05-20 15:10:00,109.48,109.53,109.47,109.52,13124.0,103.8274,103.8748,103.8179,103.8653,13124.0
2021-05-20 15:20:00,109.51,109.8,109.49,109.76,17118.0,103.8559,104.1309,103.8369,104.0929,17118.0
2021-05-20 15:30:00,109.78,109.78,109.57,109.6,23091.0,104.1119,104.1119,103.9128,103.9412,23091.0
2021-05-20 15:40:00,109.6,109.64,109.44,109.44,33398.0,103.9412,103.9791,103.7895,103.7895,33398.0
2021-05-20 15:50:00,109.4,109.55,109.3,109.43,92471.0,103.7515,103.8938,103.6567,103.78,92471.0
2021-05-21 09:30:00,109.63,110.48,109.63,110.37,45137.0,103.9697,104.7758,103.9697,104.6715,45137.0
2021-05-21 09:40:00,110.26,110.3,109.89,109.9,5080.0,104.5671,104.6051,104.2162,104.2257,5080.0
2021-05-21 09:50:00,109.91,110.26,109.74,110.26,20380.0,104.2352,104.5671,104.074,104.5671,20380.0
2021-05-21 10:00:00,110.3,110.3,109.96,109.97,18028.0,104.6051,104.6051,104.2826,104.2921,18028.0
2021-05-21 10:10:00,109.95,110.07,109.76,109.94,13189.0,104.2731,104.3869,104.0929,104.2637,13189.0
2021-05-21 10:20:00,109.9,109.9,109.73,109.82,3248.0,104.2257,104.2257,104.0645,104.1499,3248.0
2021-05-21 10:30:00,109.73,109.9,109.71,109.71,5402.0,104.0645,104.2257,104.0455,104.0455,5402.0
2021-05-21 10:40:00,109.76,109.94,109.76,109.94,3819.0,104.0929,104.2637,104.0929,104.2637,3819.0
2021-05-21 10:50:00,109.93,110.02,109.89,109.92,5906.0,104.2542,104.3395,104.2162,104.2447,5906.0
2021-05-21 11:00:00,109.96,110.01,109.83,109.85,5538.0,104.2826,104.33,104.1593,104.1783,5538.0
2021-05-21 11:10:00,109.82,109.88,109.65,109.65,3190.0,104.1499,104.2068,103.9886,103.9886,3190.0
2021-05-21 11:20:00,109.69,109.76,109.61,109.65,6119.0,104.0266,104.0929,103.9507,103.9886,6119.0
2021-05-21 11:30:00,109.63,109.74,109.57,109.61,4665.0,103.9697,104.074,103.9128,103.9507,4665.0
2021-05-21 11:40:00,109.6,109.65,109.53,109.56,3792.0,103.9412,103.9886,103.8748,103.9033,3792.0
2021-05-21 11:50:00,109.54,109.54,109.45,109.48,3786.0,103.8843,103.8843,103.799,103.8274,3786.0
2021-05-21 12:00:00,109.47,109.47,109.16,109.18,7315.0,103.8179,103.8179,103.5239,103.5429,7315.0
2021-05-21 12:10:00,109.22,109.28,109.17,109.26,5850.0,103.5808,103.6377,103.5334,103.6188,5850.0
2021-05-21 12:20:00,109.25,109.26,109.12,109.16,4726.0,103.6093,103.6188,103.486,103.5239,4726.0
2021-05-21 12:30:00,109.19,109.2,109.05,109.06,6196.0,103.5524,103.5619,103.4196,103.4291,6196.0
2021-05-21 12:40:00,109.06,109.17,109.06,109.09,4837.0,103.4291,103.5334,103.4291,103.4575,4837.0
2021-05-21 12:50:00,109.03,109.05,108.93,108.95,4225.0,103.4006,103.4196,103.3058,103.3248,4225.0
2021-05-21 13:00:00,108.97,109.12,108.97,109.02,8426.0,103.3437,103.486,103.3437,103.3912,8426.0
2021-05-21 13:10:00,109.03,109.07,109.01,109.01,5553.0,103.4006,103.4386,103.3817,103.3817,5553.0
2021-05-21 13:20:00,109.02,109.09,109.0,109.09,8892.0,103.3912,103.4575,103.3722,103.4575,8892.0
2021-05-21 13:30:00,109.05,109.18,109.05,109.16,5862.0,103.4196,103.5429,103.4196,103.5239,5862.0
2021-05-21 13:40:00,109.14,109.14,109.08,109.11,5787.0,103.505,103.505,103.4481,103.4765,5787.0
2021-05-21 13:50:00,109.13,109.13,109.07,109.08,3745.0,103.4955,103.4955,103.4386,103.4481,3745.0
2021-05-21 14:00:00,109.09,109.23,109.05,109.19,24341.0,103.4575,103.5903,103.4196,103.5524,24341.0
2021-05-21 14:10:00,109.2,109.34,109.18,109.33,16258.0,103.5619,103.6946,103.5429,103.6852,16258.0
2021-05-21 14:20:00,109.3,109.35,109.27,109.31,5074.0,103.6567,103.7041,103.6282,103.6662,5074.0
2021-05-21 14:30:00,109.33,109.37,109.24,109.24,4514.0,103.6852,103.7231,103.5998,103.5998,4514.0
2021-05-21 14:40:00,109.18,109.29,109.16,109.28,4864.0,103.5429,103.6472,103.5239,103.6377,4864.0
2021-05-21 14:50:00,109.3,109.43,109.29,109.39,16433.0,103.6567,103.78,103.6472,103.7421,16433.0
2021-05-21 15:00:00,109.38,109.46,109.37,109.45,4299.0,103.7326,103.8084,103.7231,103.799,4299.0
2021-05-21 15:10:00,109.45,109.56,109.45,109.54,3836.0,103.799,103.9033,103.799,103.8843,3836.0
2021-05-21 15:20:00,109.54,109.59,109.5,109.56,5914.0,103.8843,103.9317,103.8464,103.9033,5914.0
2021-05-21 15:30:00,109.55,109.56,109.49,109.49,9000.0,103.8938,103.9033,103.8369,103.8369,9000.0
2021-05-21 15:40:00,109.45,109.51,109.3,109.43,21884.0,103.799,103.8559,103.6567,103.78,21884.0
2021-05-21 15:50:00,109.4,109.54,109.29,109.5,76832.0,103.7515,103.8843,103.6472,103.8464,76832.0
2021-05-24 09:30:00,110.09,110.29,109.72,109.75,21472.0,104.4059,104.5956,104.055,104.0835,21472.0
2021-05-24 09:40:00,109.76,109.76,109.36,109.51,9899.0,104.0929,104.0929,103.7136,103.8559,9899.0
2021-05-24 09:50:00,109.5,109.59,109.39,109.56,7025.0,103.8464,103.9317,103.7421,103.9033,7025.0
2021-05-24 10:00:00,109.55,109.72,109.48,109.66,8286.0,103.8938,104.055,103.8274,103.9981,8286.0
2021-05-24 10:10:00,109.65,109.76,109.48,109.66,10277.0,103.9886,104.0929,103.8274,103.9981,10277.0
2021-05-24 10:20:00,109.67,109.7,109.48,109.48,8302.0,104.0076,104.036,103.8274,103.8274,8302.0
2021-05-24 10:30:00,109.47,109.58,109.44,109.53,10102.0,103.8179,103.9222,103.7895,103.8748,10102.0
2021-05-24 10:40:00,109.54,109.67,109.49,109.67,14334.0,103.8843,104.0076,103.8369,104.0076,14334.0
2021-05-24 10:50:00,109.69,109.71,109.51,109.57,6156.0,104.0266,104.0455,103.8559,103.9128,6156.0
2021-05-24 11:00:00,109.53,109.58,109.49,109.52,9446.0,103.8748,103.9222,103.8369,103.8653,9446.0
2021-05-24 11:10:00,109.54,109.6,109.46,109.59,6558.0,103.8843,103.9412,103.8084,103.9317,6558.0
2021-05-24 11:20:00,109.59,109.69,109.57,109.69,6644.0,103.9317,104.0266,103.9128,104.0266,6644.0
2021-05-24 11:30:00,109.7,109.71,109.55,109.57,6228.0,104.036,104.0455,103.8938,103.9128,6228.0
2021-05-24 11:40:00,109.57,109.6,109.46,109.46,6286.0,103.9128,103.9412,103.8084,103.8084,6286.0
2021-05-24 11:50:00,109.46,109.46,109.38,109.38,7761.0,103.8084,103.8084,103.7326,103.7326,7761.0
2021-05-24 12:00:00,109.38,109.45,109.37,109.39,7083.0,103.7326,103.799,103.7231,103.7421,7083.0
2021-05-24 12:10:00,109.38,109.39,109.28,109.3,9482.0,103.7326,103.7421,103.6377,103.6567,9482.0
2021-05-24 12:20:00,109.29,109.37,109.28,109.33,4287.0,103.6472,103.7231,103.6377,103.6852,4287.0
2021-05-24 12:30:00,109.33,109.4,109.31,109.4,4415.0,103.6852,103.7515,103.6662,103.7515,4415.0
2021-05-24 12:40:00,109.38,109.38,109.31,109.32,5822.0,103.7326,103.7326,103.6662,103.6757,5822.0
2021-05-24 12:50:00,109.32,109.38,109.31,109.32,3751.0,103.6757,103.7326,103.6662,103.6757,3751.0
2021-05-24 13:00:00,109.32,109.38,109.26,109.27,5494.0,103.6757,103.7326,103.6188,103.6282,5494.0
2021-05-24 13:10:00,109.27,109.29,109.25,109.29,4606.0,103.6282,103.6472,103.6093,103.6472,4606.0
2021-05-24 13:20:00,109.25,109.34,109.24,109.33,4222.0,103.6093,103.6946,103.5998,103.6852,4222.0
2021-05-24 13:30:00,109.33,109.48,109.33,109.46,3096.0,103.6852,103.8274,103.6852,103.8084,3096.0
2021-05-24 13:40:00,109.46,109.51,109.41,109.5,4066.0,103.8084,103.8559,103.761,103.8464,4066.0
2021-05-24 13:50:00,109.48,109.49,109.41,109.48,5540.0,103.8274,103.8369,103.761,103.8274,5540.0
2021-05-24 14:00:00,109.48,109.55,109.48,109.52,5374.0,103.8274,103.8938,103.8274,103.8653,5374.0
2021-05-24 14:10:00,109.53,109.66,109.52,109.63,5812.0,103.8748,103.9981,103.8653,103.9697,5812.0
2021-05-24 14:20:00,109.64,109.69,109.62,109.63,8076.0,103.9791,104.0266,103.9602,103.9697,8076.0
2021-05-24 14:30:00,109.63,109.68,109.62,109.63,8237.0,103.9697,104.0171,103.9602,103.9697,8237.0
2021-05-24 14:40:00,109.62,109.64,109.48,109.48,12192.0,103.9602,103.9791,103.8274,103.8274,12192.0
2021-05-24 14:50:00,109.48,109.49,109.39,109.4,10964.0,103.8274,103.8369,103.7421,103.7515,10964.0
2021-05-24 15:00:00,109.4,109.47,109.37,109.46,9474.0,103.7515,103.8179,103.7231,103.8084,9474.0
2021-05-24 15:10:00,109.46,109.52,109.42,109.47,9794.0,103.8084,103.8653,103.7705,103.8179,9794.0
2021-05-24 15:20:00,109.47,109.56,109.46,109.53,10153.0,103.8179,103.9033,103.8084,103.8748,10153.0
2021-05-24 15:30:00,109.51,109.58,109.5,109.51,12071.0,103.8559,103.9222,103.8464,103.8559,12071.0
2021-05-24 15:40:00,109.5,109.55,109.49,109.53,16267.0,103.8464,103.8938,103.8369,103.8748,16267.0
2021-05-24 15:50:00,109.51,109.52,109.35,109.36,65768.0,103.8559,103.8653,103.7041,103.7136,65768.0
2021-05-25 09:30:00,109.2,109.59,109.2,109.27,16180.0,103.5619,103.9317,103.5619,103.6282,16180.0
2021-05-25 09:40:00,109.3,109.5,109.18,109.18,3791.0,103.6567,103.8464,103.5429,103.5429,3791.0
2021-05-25 09:50:00,109.12,109.29,109.03,109.22,12921.0,103.486,103.6472,103.4006,103.5808,12921.0
2021-05-25 10:00:00,109.24,109.25,109.02,109.11,9266.0,103.5998,103.6093,103.3912,103.4765,9266.0
2021-05-25 10:10:00,109.1,109.1,108.81,108.86,7937.0,103.467,103.467,103.192,103.2394,7937.0
2021-05-25 10:20:00,108.83,108.93,108.81,108.81,9885.0,103.211,103.3058,103.192,103.192,9885.0
2021-05-25 10:30:00,108.81,108.92,108.72,108.75,13669.0,103.192,103.2963,103.1066,103.1351,13669.0
2021-05-25 10:40:00,108.76,108.8,108.67,108.68,6372.0,103.1446,103.1825,103.0592,103.0687,6372.0
2021-05-25 10:50:00,108.66,108.76,108.61,108.65,10153.0,103.0497,103.1446,103.0023,103.0403,10153.0
2021-05-25 11:00:00,108.64,108.77,108.63,108.76,14070.0,103.0308,103.1541,103.0213,103.1446,14070.0
2021-05-25 11:10:00,108.77,108.9,108.76,108.85,36866.0,103.1541,103.2774,103.1446,103.2299,36866.0
2021-05-25 11:20:00,108.86,108.88,108.67,108.7,32835.0,103.2394,103.2584,103.0592,103.0877,32835.0
2021-05-25 11:30:00,108.7,108.77,108.65,108.74,14715.0,103.0877,103.1541,103.0403,103.1256,14715.0
2021-05-25 11:40:00,108.74,108.82,108.71,108.72,9579.0,103.1256,103.2015,103.0972,103.1066,9579.0
2021-05-25 11:50:00,108.73,108.83,108.71,108.83,7226.0,103.1161,103.211,103.0972,103.211,7226.0
2021-05-25 12:00:00,108.84,108.94,108.83,108.92,7321.0,103.2205,103.3153,103.211,103.2963,7321.0
2021-05-25 12:10:00,108.94,109.0,108.91,109.0,6628.0,103.3153,103.3722,103.2868,103.3722,6628.0
2021-05-25 12:20:00,109.01,109.09,108.99,109.04,9873.0,103.3817,103.4575,103.3627,103.4101,9873.0
2021-05-25 12:30:00,109.03,109.05,108.99,108.99,9365.0,103.4006,103.4196,103.3627,103.3627,9365.0
2021-05-25 12:40:00,108.98,109.02,108.94,108.98,6433.0,103.3532,103.3912,103.3153,103.3532,6433.0
2021-05-25 12:50:00,108.99,108.99,108.88,108.88,7434.0,103.3627,103.3627,103.2584,103.2584,7434.0
2021-05-25 13:00:00,108.88,108.89,108.73,108.74,12958.0,103.2584,103.2679,103.1161,103.1256,12958.0
2021-05-25 13:10:00,108.75,108.81,108.63,108.63,8515.0,103.1351,103.192,103.0213,103.0213,8515.0
2021-05-25 13:20:00,108.63,108.7,108.62,108.69,5817.0,103.0213,103.0877,103.0118,103.0782,5817.0
2021-05-25 13:30:00,108.69,108.73,108.67,108.69,6811.0,103.0782,103.1161,103.0592,103.0782,6811.0
2021-05-25 13:40:00,108.68,108.73,108.57,108.58,10519.0,103.0687,103.1161,102.9644,102.9739,10519.0
2021-05-25 13:50:00,108.57,108.6,108.49,108.5,10425.0,102.9644,102.9928,102.8885,102.898,10425.0
2021-05-25 14:00:00,108.5,108.59,108.42,108.55,35208.0,102.898,102.9834,102.8221,102.9454,35208.0
2021-05-25 14:10:00,108.56,108.63,108.49,108.58,11925.0,102.9549,103.0213,102.8885,102.9739,11925.0
2021-05-25 14:20:00,108.59,108.61,108.43,108.44,16618.0,102.9834,103.0023,102.8316,102.8411,16618.0
2021-05-25 14:30:00,108.43,108.69,108.43,108.62,44751.0,102.8316,103.0782,102.8316,103.0118,44751.0
2021-05-25 14:40:00,108.64,108.76,108.64,108.71,15350.0,103.0308,103.1446,103.0308,103.0972,15350.0
2021-05-25 14:50:00,108.72,108.72,108.61,108.64,15702.0,103.1066,103.1066,103.0023,103.0308,15702.0
2021-05-25 15:00:00,108.62,108.62,108.53,108.6,26523.0,103.0118,103.0118,102.9265,102.9928,26523.0
2021-05-25 15:10:00,108.6,108.64,108.57,108.64,17362.0,102.9928,103.0308,102.9644,103.0308,17362.0
2021-05-25 15:20:00,108.64,108.82,108.55,108.8,52755.0,103.0308,103.2015,102.9454,103.1825,52755.0
2021-05-25 15:30:00,108.78,108.85,108.7,108.74,37662.0,103.1635,103.2299,103.0877,103.1256,37662.0
2021-05-25 15:40:00,108.73,108.81,108.67,108.69,33095.0,103.1161,103.192,103.0592,103.0782,33095.0
2021-05-25 15:50:00,108.68,108.68,108.5,108.63,118503.0,103.0687,103.0687,102.898,103.0213,118503.0
2021-05-26 09:30:00,108.09,108.72,108.09,108.51,19977.0,102.5092,103.1066,102.5092,102.9075,19977.0
2021-05-26 09:40:00,108.45,108.6,108.27,108.31,10957.0,102.8506,102.9928,102.6799,102.7178,10957.0
2021-05-26 09:50:00,108.28,108.38,108.12,108.15,6582.0,102.6894,102.7842,102.5376,102.5661,6582.0
2021-05-26 10:00:00,108.2,108.29,108.13,108.17,9059.0,102.6135,102.6988,102.5471,102.585,9059.0
2021-05-26 10:10:00,108.17,108.25,108.05,108.09,14098.0,102.585,102.6609,102.4712,102.5092,14098.0
2021-05-26 10:20:00,108.09,108.11,107.91,107.92,11342.0,102.5092,102.5281,102.3385,102.348,11342.0
2021-05-26 10:30:00,107.89,108.1,107.87,108.02,11287.0,102.3195,102.5187,102.3005,102.4428,11287.0
2021-05-26 10:40:00,108.05,108.05,107.91,107.98,6776.0,102.4712,102.4712,102.3385,102.4049,6776.0
2021-05-26 10:50:00,107.98,107.99,107.7,107.88,12137.0,102.4049,102.4143,102.1393,102.31,12137.0
2021-05-26 11:00:00,107.91,108.08,107.88,108.05,8409.0,102.3385,102.4997,102.31,102.4712,8409.0
2021-05-26 11:10:00,108.05,108.05,107.79,107.85,6205.0,102.4712,102.4712,102.2247,102.2816,6205.0
2021-05-26 11:20:00,107.83,107.96,107.8,107.96,5532.0,102.2626,102.3859,102.2341,102.3859,5532.0
2021-05-26 11:30:00,107.96,108.07,107.93,107.98,5475.0,102.3859,102.4902,102.3574,102.4049,5475.0
2021-05-26 11:40:00,107.97,107.98,107.91,107.93,4413.0,102.3954,102.4049,102.3385,102.3574,4413.0
2021-05-26 11:50:00,107.94,107.96,107.87,107.9,6546.0,102.3669,102.3859,102.3005,102.329,6546.0
2021-05-26 12:00:00,107.91,108.0,107.91,107.99,5503.0,102.3385,102.4238,102.3385,102.4143,5503.0
2021-05-26 12:10:00,107.99,108.06,107.97,108.03,5441.0,102.4143,102.4807,102.3954,102.4523,5441.0
2021-05-26 12:20:00,108.02,108.07,108.01,108.02,5775.0,102.4428,102.4902,102.4333,102.4428,5775.0
2021-05-26 12:30:00,108.03,108.08,108.03,108.06,6321.0,102.4523,102.4997,102.4523,102.4807,6321.0
2021-05-26 12:40:00,108.06,108.17,108.01,108.15,30386.0,102.4807,102.585,102.4333,102.5661,30386.0
2021-05-26 12:50:00,108.14,108.17,108.08,108.09,9272.0,102.5566,102.585,102.4997,102.5092,9272.0
2021-05-26 13:00:00,108.09,108.13,108.06,108.07,6281.0,102.5092,102.5471,102.4807,102.4902,6281.0
2021-05-26 13:10:00,108.04,108.06,107.97,108.04,4766.0,102.4618,102.4807,102.3954,102.4618,4766.0
2021-05-26 13:20:00,108.06,108.09,107.97,107.98,5850.0,102.4807,102.5092,102.3954,102.4049,5850.0
2021-05-26 13:30:00,107.97,107.99,107.92,107.94,4575.0,102.3954,102.4143,102.348,102.3669,4575.0
2021-05-26 13:40:00,107.97,107.97,107.86,107.86,5939.0,102.3954,102.3954,102.291,102.291,5939.0
2021-05-26 13:50:00,107.88,107.94,107.83,107.89,4669.0,102.31,102.3669,102.2626,102.3195,4669.0
2021-05-26 14:00:00,107.89,107.93,107.87,107.91,9196.0,102.3195,102.3574,102.3005,102.3385,9196.0
2021-05-26 14:10:00,107.89,107.89,107.81,107.86,7107.0,102.3195,102.3195,102.2436,102.291,7107.0
2021-05-26 14:20:00,107.85,107.87,107.77,107.87,8407.0,102.2816,102.3005,102.2057,102.3005,8407.0
2021-05-26 14:30:00,107.85,107.85,107.81,107.83,5661.0,102.2816,102.2816,102.2436,102.2626,5661.0
2021-05-26 14:40:00,107.83,107.83,107.78,107.82,8571.0,102.2626,102.2626,102.2152,102.2531,8571.0
2021-05-26 14:50:00,107.82,107.82,107.69,107.69,7208.0,102.2531,102.2531,102.1298,102.1298,7208.0
2021-05-26 15:00:00,107.69,107.82,107.67,107.77,12367.0,102.1298,102.2531,102.1109,102.2057,12367.0
2021-05-26 15:10:00,107.77,107.83,107.75,107.82,10023.0,102.2057,102.2626,102.1867,102.2531,10023.0
2021-05-26 15:20:00,107.83,107.87,107.79,107.86,11354.0,102.2626,102.3005,102.2247,102.291,11354.0
2021-05-26 15:30:00,107.85,107.94,107.83,107.93,14837.0,102.2816,102.3669,102.2626,102.3574,14837.0
2021-05-26 15:40:00,107.93,108.09,107.93,108.05,29071.0,102.3574,102.5092,102.3574,102.4712,29071.0
2021-05-26 15:50:00,108.06,108.1,107.82,107.97,103958.0,102.4807,102.5187,102.2531,102.3954,103958.0
2021-05-27 09:30:00,108.34,108.34,108.01,108.06,15002.0,102.7463,102.7463,102.4333,102.4807,15002.0
2021-05-27 09:40:00,108.11,108.28,108.01,108.01,6674.0,102.5281,102.6894,102.4333,102.4333,6674.0
2021-05-27 09:50:00,108.07,108.08,107.87,107.9,10509.0,102.4902,102.4997,102.3005,102.329,10509.0
2021-05-27 10:00:00,107.88,107.88,107.66,107.7,7308.0,102.31,102.31,102.1014,102.1393,7308.0
2021-05-27 10:10:00,107.71,107.82,107.65,107.69,8680.0,102.1488,102.2531,102.0919,102.1298,8680.0
2021-05-27 10:20:00,107.66,107.66,107.46,107.52,9112.0,102.1014,102.1014,101.9117,101.9686,9112.0
2021-05-27 10:30:00,107.53,107.59,107.47,107.59,25698.0,101.9781,102.035,101.9212,102.035,25698.0
2021-05-27 10:40:00,107.59,107.77,107.59,107.76,37563.0,102.035,102.2057,102.035,102.1962,37563.0
2021-05-27 10:50:00,107.76,107.8,107.57,107.62,21066.0,102.1962,102.2341,102.016,102.0634,21066.0
2021-05-27 11:00:00,107.62,107.62,107.5,107.54,13767.0,102.0634,102.0634,101.9496,101.9876,13767.0
2021-05-27 11:10:00,107.53,107.59,107.44,107.58,20622.0,101.9781,102.035,101.8927,102.0255,20622.0
2021-05-27 11:20:00,107.58,107.61,107.54,107.56,14180.0,102.0255,102.054,101.9876,102.0065,14180.0
2021-05-27 11:30:00,107.53,107.8,107.5,107.78,14542.0,101.9781,102.2341,101.9496,102.2152,14542.0
2021-05-27 11:40:00,107.79,107.81,107.71,107.78,8070.0,102.2247,102.2436,102.1488,102.2152,8070.0
2021-05-27 11:50:00,107.78,107.84,107.7,107.76,9111.0,102.2152,102.2721,102.1393,102.1962,9111.0
2021-05-27 12:00:00,107.75,107.85,107.75,107.85,8095.0,102.1867,102.2816,102.1867,102.2816,8095.0
2021-05-27 12:10:00,107.84,107.84,107.75,107.76,7629.0,102.2721,102.2721,102.1867,102.1962,7629.0
2021-05-27 12:20:00,107.78,107.89,107.74,107.81,10389.0,102.2152,102.3195,102.1772,102.2436,10389.0
2021-05-27 12:30:00,107.79,108.09,107.78,108.03,15640.0,102.2247,102.5092,102.2152,102.4523,15640.0
2021-05-27 12:40:00,108.05,108.05,107.99,108.0,9747.0,102.4712,102.4712,102.4143,102.4238,9747.0
2021-05-27 12:50:00,108.0,108.04,107.98,108.0,9261.0,102.4238,102.4618,102.4049,102.4238,9261.0
2021-05-27 13:00:00,108.01,108.03,107.94,108.02,34441.0,102.4333,102.4523,102.3669,102.4428,34441.0
2021-05-27 13:10:00,108.05,108.13,108.04,108.08,9687.0,102.4712,102.5471,102.4618,102.4997,9687.0
2021-05-27 13:20:00,108.07,108.27,108.05,108.26,11806.0,102.4902,102.6799,102.4712,102.6704,11806.0
2021-05-27 13:30:00,108.26,108.31,108.18,108.24,15710.0,102.6704,102.7178,102.5945,102.6514,15710.0
2021-05-27 13:40:00,108.27,108.28,108.19,108.23,9919.0,102.6799,102.6894,102.604,102.6419,9919.0
2021-05-27 13:50:00,108.23,108.27,108.17,108.27,10913.0,102.6419,102.6799,102.585,102.6799,10913.0
2021-05-27 14:00:00,108.24,108.33,108.18,108.28,16752.0,102.6514,102.7368,102.5945,102.6894,16752.0
2021-05-27 14:10:00,108.3,108.3,108.19,108.3,10357.0,102.7083,102.7083,102.604,102.7083,10357.0
2021-05-27 14:20:00,108.31,108.32,108.22,108.3,10333.0,102.7178,102.7273,102.6325,102.7083,10333.0
2021-05-27 14:30:00,108.3,108.36,108.26,108.35,18192.0,102.7083,102.7652,102.6704,102.7557,18192.0
2021-05-27 14:40:00,108.34,108.44,108.32,108.42,14221.0,102.7463,102.8411,102.7273,102.8221,14221.0
2021-05-27 14:50:00,108.44,108.44,108.35,108.43,13319.0,102.8411,102.8411,102.7557,102.8316,13319.0
2021-05-27 15:00:00,108.41,108.48,108.38,108.38,14729.0,102.8127,102.879,102.7842,102.7842,14729.0
2021-05-27 15:10:00,108.4,108.41,108.32,108.35,16490.0,102.8032,102.8127,102.7273,102.7557,16490.0
2021-05-27 15:20:00,108.36,108.41,108.3,108.33,11862.0,102.7652,102.8127,102.7083,102.7368,11862.0
2021-05-27 15:30:00,108.33,108.53,108.29,108.49,29288.0,102.7368,102.9265,102.6988,102.8885,29288.0
2021-05-27 15:40:00,108.5,108.77,108.5,108.7,50555.0,102.898,103.1541,102.898,103.0877,50555.0
2021-05-27 15:50:00,108.71,109.08,108.7,109.01,332226.0,103.0972,103.4481,103.0877,103.3817,332226.0
2021-05-28 09:30:00,109.78,109.92,109.23,109.23,21188.0,104.1119,104.2447,103.5903,103.5903,21188.0
2021-05-28 09:40:00,109.21,109.24,109.03,109.11,6206.0,103.5713,103.5998,103.4006,103.4765,6206.0
2021-05-28 09:50:00,109.04,109.26,109.01,109.07,8418.0,103.4101,103.6188,103.3817,103.4386,8418.0
2021-05-28 10:00:00,109.14,109.15,109.01,109.06,8715.0,103.505,103.5144,103.3817,103.4291,8715.0
2021-05-28 10:10:00,109.04,109.11,108.94,109.08,14885.0,103.4101,103.4765,103.3153,103.4481,14885.0
2021-05-28 10:20:00,109.08,109.23,109.06,109.21,4923.0,103.4481,103.5903,103.4291,103.5713,4923.0
2021-05-28 10:30:00,109.21,109.21,109.09,109.09,6177.0,103.5713,103.5713,103.4575,103.4575,6177.0
2021-05-28 10:40:00,109.1,109.27,109.1,109.22,7721.0,103.467,103.6282,103.467,103.5808,7721.0
2021-05-28 10:50:00,109.22,109.27,109.15,109.27,3528.0,103.5808,103.6282,103.5144,103.6282,3528.0
2021-05-28 11:00:00,109.27,109.29,109.17,109.17,4999.0,103.6282,103.6472,103.5334,103.5334,4999.0
2021-05-28 11:10:00,109.19,109.31,109.16,109.28,7047.0,103.5524,103.6662,103.5239,103.6377,7047.0
2021-05-28 11:20:00,109.29,109.32,109.24,109.24,4657.0,103.6472,103.6757,103.5998,103.5998,4657.0
2021-05-28 11:30:00,109.26,109.34,109.17,109.34,25760.0,103.6188,103.6946,103.5334,103.6946,25760.0
2021-05-28 11:40:00,109.34,109.35,109.23,109.25,4820.0,103.6946,103.7041,103.5903,103.6093,4820.0
2021-05-28 11:50:00,109.22,109.26,109.16,109.16,3283.0,103.5808,103.6188,103.5239,103.5239,3283.0
2021-05-28 12:00:00,109.13,109.19,109.07,109.15,6217.0,103.4955,103.5524,103.4386,103.5144,6217.0
2021-05-28 12:10:00,109.14,109.22,109.12,109.13,4387.0,103.505,103.5808,103.486,103.4955,4387.0
2021-05-28 12:20:00,109.14,109.21,109.14,109.18,5616.0,103.505,103.5713,103.505,103.5429,5616.0
2021-05-28 12:30:00,109.16,109.21,109.12,109.16,13613.0,103.5239,103.5713,103.486,103.5239,13613.0
2021-05-28 12:40:00,109.17,109.17,109.05,109.08,11658.0,103.5334,103.5334,103.4196,103.4481,11658.0
2021-05-28 12:50:00,109.09,109.1,108.92,109.01,22458.0,103.4575,103.467,103.2963,103.3817,22458.0
2021-05-28 13:00:00,109.01,109.09,108.99,109.06,8523.0,103.3817,103.4575,103.3627,103.4291,8523.0
2021-05-28 13:10:00,109.07,109.14,109.03,109.09,11955.0,103.4386,103.505,103.4006,103.4575,11955.0
2021-05-28 13:20:00,109.08,109.18,109.07,109.18,7594.0,103.4481,103.5429,103.4386,103.5429,7594.0
2021-05-28 13:30:00,109.2,109.2,109.07,109.11,8253.0,103.5619,103.5619,103.4386,103.4765,8253.0
2021-05-28 13:40:00,109.11,109.22,109.08,109.15,9978.0,103.4765,103.5808,103.4481,103.5144,9978.0
2021-05-28 13:50:00,109.15,109.23,109.14,109.18,4858.0,103.5144,103.5903,103.505,103.5429,4858.0
2021-05-28 14:00:00,109.2,109.2,109.1,109.14,5323.0,103.5619,103.5619,103.467,103.505,5323.0
2021-05-28 14:10:00,109.12,109.15,109.08,109.09,6097.0,103.486,103.5144,103.4481,103.4575,6097.0
2021-05-28 14:20:00,109.06,109.13,109.06,109.13,7833.0,103.4291,103.4955,103.4291,103.4955,7833.0
2021-05-28 14:30:00,109.12,109.18,109.07,109.17,8853.0,103.486,103.5429,103.4386,103.5334,8853.0
2021-05-28 14:40:00,109.15,109.25,109.14,109.25,8973.0,103.5144,103.6093,103.505,103.6093,8973.0
2021-05-28 14:50:00,109.24,109.26,109.17,109.25,8703.0,103.5998,103.6188,103.5334,103.6093,8703.0
2021-05-28 15:00:00,109.22,109.28,109.21,109.25,8559.0,103.5808,103.6377,103.5713,103.6093,8559.0
2021-05-28 15:10:00,109.26,109.31,109.21,109.28,17004.0,103.6188,103.6662,103.5713,103.6377,17004.0
2021-05-28 15:20:00,109.28,109.36,109.28,109.34,7636.0,103.6377,103.7136,103.6377,103.6946,7636.0
2021-05-28 15:30:00,109.35,109.49,109.3,109.39,26461.0,103.7041,103.8369,103.6567,103.7421,26461.0
2021-05-28 15:40:00,109.36,109.43,109.29,109.42,26957.0,103.7136,103.78,103.6472,103.7705,26957.0
2021-05-28 15:50:00,109.43,109.43,109.18,109.22,84179.0,103.78,103.78,103.5429,103.5808,84179.0
2021-06-01 09:30:00,109.75,109.84,109.09,109.2,25073.0,104.0835,104.1688,103.4575,103.5619,25073.0
2021-06-01 09:40:00,109.19,109.19,108.95,109.01,15196.0,103.5524,103.5524,103.3248,103.3817,15196.0
2021-06-01 09:50:00,109.02,109.33,109.02,109.15,10637.0,103.3912,103.6852,103.3912,103.5144,10637.0
2021-06-01 10:00:00,109.11,109.32,109.07,109.24,11042.0,103.4765,103.6757,103.4386,103.5998,11042.0
2021-06-01 10:10:00,109.27,109.43,109.18,109.18,19547.0,103.6282,103.78,103.5429,103.5429,19547.0
2021-06-01 10:20:00,109.18,109.19,108.89,108.95,17052.0,103.5429,103.5524,103.2679,103.3248,17052.0
2021-06-01 10:30:00,108.96,108.96,108.79,108.9,13693.0,103.3343,103.3343,103.173,103.2774,13693.0
2021-06-01 10:40:00,108.93,109.0,108.89,108.97,15339.0,103.3058,103.3722,103.2679,103.3437,15339.0
2021-06-01 10:50:00,108.98,108.98,108.79,108.88,15984.0,103.3532,103.3532,103.173,103.2584,15984.0
2021-06-01 11:00:00,108.84,108.98,108.84,108.92,14099.0,103.2205,103.3532,103.2205,103.2963,14099.0
2021-06-01 11:10:00,108.93,109.03,108.93,108.98,12239.0,103.3058,103.4006,103.3058,103.3532,12239.0
2021-06-01 11:20:00,108.99,109.16,108.99,109.14,13212.0,103.3627,103.5239,103.3627,103.505,13212.0
2021-06-01 11:30:00,109.11,109.25,109.07,109.25,8200.0,103.4765,103.6093,103.4386,103.6093,8200.0
2021-06-01 11:40:00,109.22,109.22,109.05,109.08,19362.0,103.5808,103.5808,103.4196,103.4481,19362.0
2021-06-01 11:50:00,109.07,109.14,109.07,109.07,9745.0,103.4386,103.505,103.4386,103.4386,9745.0
2021-06-01 12:00:00,109.09,109.09,109.01,109.01,11099.0,103.4575,103.4575,103.3817,103.3817,11099.0
2021-06-01 12:10:00,109.01,109.02,108.84,108.88,7851.0,103.3817,103.3912,103.2205,103.2584,7851.0
2021-06-01 12:20:00,108.88,108.96,108.86,108.92,8805.0,103.2584,103.3343,103.2394,103.2963,8805.0
2021-06-01 12:30:00,108.89,109.02,108.88,109.01,8375.0,103.2679,103.3912,103.2584,103.3817,8375.0
2021-06-01 12:40:00,109.01,109.06,109.0,109.01,9055.0,103.3817,103.4291,103.3722,103.3817,9055.0
2021-06-01 12:50:00,109.02,109.05,108.84,108.84,21509.0,103.3912,103.4196,103.2205,103.2205,21509.0
2021-06-01 13:00:00,108.85,108.91,108.72,108.78,6920.0,103.2299,103.2868,103.1066,103.1635,6920.0
2021-06-01 13:10:00,108.74,108.75,108.64,108.64,5462.0,103.1256,103.1351,103.0308,103.0308,5462.0
2021-06-01 13:20:00,108.63,108.65,108.53,108.54,6075.0,103.0213,103.0403,102.9265,102.9359,6075.0
2021-06-01 13:30:00,108.55,108.55,108.5,108.53,6692.0,102.9454,102.9454,102.898,102.9265,6692.0
2021-06-01 13:40:00,108.51,108.51,108.45,108.48,4943.0,102.9075,102.9075,102.8506,102.879,4943.0
2021-06-01 13:50:00,108.49,108.59,108.47,108.58,15690.0,102.8885,102.9834,102.8696,102.9739,15690.0
2021-06-01 14:00:00,108.56,108.68,108.56,108.58,5786.0,102.9549,103.0687,102.9549,102.9739,5786.0
2021-06-01 14:10:00,108.57,108.59,108.5,108.56,7190.0,102.9644,102.9834,102.898,102.9549,7190.0
2021-06-01 14:20:00,108.5,108.57,108.49,108.55,10058.0,102.898,102.9644,102.8885,102.9454,10058.0
2021-06-01 14:30:00,108.56,108.59,108.51,108.56,12894.0,102.9549,102.9834,102.9075,102.9549,12894.0
2021-06-01 14:40:00,108.56,108.63,108.51,108.57,11998.0,102.9549,103.0213,102.9075,102.9644,11998.0
2021-06-01 14:50:00,108.58,108.61,108.53,108.55,29035.0,102.9739,103.0023,102.9265,102.9454,29035.0
2021-06-01 15:00:00,108.56,108.57,108.46,108.5,10399.0,102.9549,102.9644,102.8601,102.898,10399.0
2021-06-01 15:10:00,108.48,108.49,108.36,108.39,9555.0,102.879,102.8885,102.7652,102.7937,9555.0
2021-06-01 15:20:00,108.38,108.47,108.38,108.41,15982.0,102.7842,102.8696,102.7842,102.8127,15982.0
2021-06-01 15:30:00,108.41,108.41,108.26,108.3,27207.0,102.8127,102.8127,102.6704,102.7083,27207.0
2021-06-01 15:40:00,108.3,108.39,108.26,108.36,45880.0,102.7083,102.7937,102.6704,102.7652,45880.0
2021-06-01 15:50:00,108.39,108.45,108.32,108.37,99452.0,102.7937,102.8506,102.7273,102.7747,99452.0
2021-06-02 09:30:00,108.63,108.86,108.36,108.39,11638.0,103.0213,103.2394,102.7652,102.7937,11638.0
2021-06-02 09:40:00,108.36,108.58,108.34,108.58,1826.0,102.7652,102.9739,102.7463,102.9739,1826.0
2021-06-02 09:50:00,108.56,108.59,108.44,108.5,6007.0,102.9549,102.9834,102.8411,102.898,6007.0
2021-06-02 10:00:00,108.53,108.62,108.38,108.42,5437.0,102.9265,103.0118,102.7842,102.8221,5437.0
2021-06-02 10:10:00,108.42,108.59,108.39,108.55,9395.0,102.8221,102.9834,102.7937,102.9454,9395.0
2021-06-02 10:20:00,108.51,108.72,108.51,108.53,13871.0,102.9075,103.1066,102.9075,102.9265,13871.0
2021-06-02 10:30:00,108.51,108.57,108.35,108.41,8421.0,102.9075,102.9644,102.7557,102.8127,8421.0
2021-06-02 10:40:00,108.42,108.42,108.24,108.27,16448.0,102.8221,102.8221,102.6514,102.6799,16448.0
2021-06-02 10:50:00,108.28,108.35,108.2,108.33,10174.0,102.6894,102.7557,102.6135,102.7368,10174.0
2021-06-02 11:00:00,108.33,108.41,108.29,108.36,7960.0,102.7368,102.8127,102.6988,102.7652,7960.0
2021-06-02 11:10:00,108.34,108.36,108.31,108.34,8967.0,102.7463,102.7652,102.7178,102.7463,8967.0
2021-06-02 11:20:00,108.34,108.36,108.26,108.26,5928.0,102.7463,102.7652,102.6704,102.6704,5928.0
2021-06-02 11:30:00,108.3,108.42,108.27,108.33,6541.0,102.7083,102.8221,102.6799,102.7368,6541.0
2021-06-02 11:40:00,108.35,108.37,108.29,108.29,9043.0,102.7557,102.7747,102.6988,102.6988,9043.0
2021-06-02 11:50:00,108.28,108.3,108.11,108.13,6077.0,102.6894,102.7083,102.5281,102.5471,6077.0
2021-06-02 12:00:00,108.12,108.24,108.11,108.19,5007.0,102.5376,102.6514,102.5281,102.604,5007.0
2021-06-02 12:10:00,108.18,108.22,108.12,108.14,5846.0,102.5945,102.6325,102.5376,102.5566,5846.0
2021-06-02 12:20:00,108.14,108.14,108.06,108.1,9688.0,102.5566,102.5566,102.4807,102.5187,9688.0
2021-06-02 12:30:00,108.08,108.17,108.05,108.17,7441.0,102.4997,102.585,102.4712,102.585,7441.0
2021-06-02 12:40:00,108.19,108.27,108.16,108.23,14268.0,102.604,102.6799,102.5756,102.6419,14268.0
2021-06-02 12:50:00,108.23,108.33,108.17,108.27,11778.0,102.6419,102.7368,102.585,102.6799,11778.0
2021-06-02 13:00:00,108.29,108.33,108.25,108.28,5998.0,102.6988,102.7368,102.6609,102.6894,5998.0
2021-06-02 13:10:00,108.3,108.42,108.27,108.38,15986.0,102.7083,102.8221,102.6799,102.7842,15986.0
2021-06-02 13:20:00,108.37,108.51,108.34,108.51,17829.0,102.7747,102.9075,102.7463,102.9075,17829.0
2021-06-02 13:30:00,108.51,108.56,108.4,108.56,6724.0,102.9075,102.9549,102.8032,102.9549,6724.0
2021-06-02 13:40:00,108.58,108.82,108.57,108.82,11816.0,102.9739,103.2015,102.9644,103.2015,11816.0
2021-06-02 13:50:00,108.82,108.84,108.68,108.76,12784.0,103.2015,103.2205,103.0687,103.1446,12784.0
2021-06-02 14:00:00,108.78,108.8,108.55,108.55,8739.0,103.1635,103.1825,102.9454,102.9454,8739.0
2021-06-02 14:10:00,108.59,108.8,108.59,108.79,8139.0,102.9834,103.1825,102.9834,103.173,8139.0
2021-06-02 14:20:00,108.8,108.82,108.71,108.72,9118.0,103.1825,103.2015,103.0972,103.1066,9118.0
2021-06-02 14:30:00,108.72,108.78,108.61,108.63,24194.0,103.1066,103.1635,103.0023,103.0213,24194.0
2021-06-02 14:40:00,108.63,108.71,108.6,108.69,12320.0,103.0213,103.0972,102.9928,103.0782,12320.0
2021-06-02 14:50:00,108.69,108.71,108.66,108.69,9495.0,103.0782,103.0972,103.0497,103.0782,9495.0
2021-06-02 15:00:00,108.68,108.78,108.65,108.7,13198.0,103.0687,103.1635,103.0403,103.0877,13198.0
2021-06-02 15:10:00,108.7,108.76,108.67,108.72,11678.0,103.0877,103.1446,103.0592,103.1066,11678.0
2021-06-02 15:20:00,108.73,108.85,108.71,108.84,11376.0,103.1161,103.2299,103.0972,103.2205,11376.0
2021-06-02 15:30:00,108.83,108.83,108.69,108.71,17316.0,103.211,103.211,103.0782,103.0972,17316.0
2021-06-02 15:40:00,108.7,108.85,108.67,108.84,36123.0,103.0877,103.2299,103.0592,103.2205,36123.0
2021-06-02 15:50:00,108.84,108.99,108.8,108.97,100930.0,103.2205,103.3627,103.1825,103.3437,100930.0
2021-06-03 09:30:00,108.95,109.0,108.58,108.94,27990.0,103.3248,103.3722,102.9739,103.3153,27990.0
2021-06-03 09:40:00,108.74,108.79,108.38,108.41,8820.0,103.1256,103.173,102.7842,102.8127,8820.0
2021-06-03 09:50:00,108.41,108.42,108.29,108.35,3228.0,102.8127,102.8221,102.6988,102.7557,3228.0
2021-06-03 10:00:00,108.31,108.57,108.28,108.56,16215.0,102.7178,102.9644,102.6894,102.9549,16215.0
2021-06-03 10:10:00,108.53,108.73,108.48,108.69,9952.0,102.9265,103.1161,102.879,103.0782,9952.0
2021-06-03 10:20:00,108.68,108.71,108.46,108.46,6601.0,103.0687,103.0972,102.8601,102.8601,6601.0
2021-06-03 10:30:00,108.45,108.54,108.41,108.42,9493.0,102.8506,102.9359,102.8127,102.8221,9493.0
2021-06-03 10:40:00,108.42,108.58,108.41,108.54,9568.0,102.8221,102.9739,102.8127,102.9359,9568.0
2021-06-03 10:50:00,108.54,108.63,108.47,108.6,7453.0,102.9359,103.0213,102.8696,102.9928,7453.0
2021-06-03 11:00:00,108.59,108.86,108.58,108.84,8605.0,102.9834,103.2394,102.9739,103.2205,8605.0
2021-06-03 11:10:00,108.87,108.95,108.83,108.93,8394.0,103.2489,103.3248,103.211,103.3058,8394.0
2021-06-03 11:20:00,108.92,109.03,108.92,108.96,14136.0,103.2963,103.4006,103.2963,103.3343,14136.0
2021-06-03 11:30:00,108.97,109.08,108.96,108.99,5733.0,103.3437,103.4481,103.3343,103.3627,5733.0
2021-06-03 11:40:00,108.98,109.11,108.97,109.05,2046.0,103.3532,103.4765,103.3437,103.4196,2046.0
2021-06-03 11:50:00,109.04,109.1,109.03,109.04,3390.0,103.4101,103.467,103.4006,103.4101,3390.0
2021-06-03 12:00:00,109.05,109.12,108.99,109.02,3690.0,103.4196,103.486,103.3627,103.3912,3690.0
2021-06-03 12:10:00,109.0,109.01,108.89,108.89,3449.0,103.3722,103.3817,103.2679,103.2679,3449.0
2021-06-03 12:20:00,108.9,108.9,108.75,108.77,6757.0,103.2774,103.2774,103.1351,103.1541,6757.0
2021-06-03 12:30:00,108.8,108.9,108.8,108.89,4487.0,103.1825,103.2774,103.1825,103.2679,4487.0
2021-06-03 12:40:00,108.88,108.88,108.85,108.86,4758.0,103.2584,103.2584,103.2299,103.2394,4758.0
2021-06-03 12:50:00,108.87,108.89,108.73,108.73,6130.0,103.2489,103.2679,103.1161,103.1161,6130.0
2021-06-03 13:00:00,108.73,108.81,108.63,108.75,8445.0,103.1161,103.192,103.0213,103.1351,8445.0
2021-06-03 13:10:00,108.78,108.79,108.63,108.66,5236.0,103.1635,103.173,103.0213,103.0497,5236.0
2021-06-03 13:20:00,108.68,108.79,108.68,108.76,9904.0,103.0687,103.173,103.0687,103.1446,9904.0
2021-06-03 13:30:00,108.76,108.79,108.71,108.79,5524.0,103.1446,103.173,103.0972,103.173,5524.0
2021-06-03 13:40:00,108.77,108.77,108.7,108.76,5343.0,103.1541,103.1541,103.0877,103.1446,5343.0
2021-06-03 13:50:00,108.78,108.82,108.72,108.72,5972.0,103.1635,103.2015,103.1066,103.1066,5972.0
2021-06-03 14:00:00,108.73,108.77,108.7,108.72,5950.0,103.1161,103.1541,103.0877,103.1066,5950.0
2021-06-03 14:10:00,108.71,108.76,108.69,108.73,6318.0,103.0972,103.1446,103.0782,103.1161,6318.0
2021-06-03 14:20:00,108.74,108.8,108.73,108.78,4955.0,103.1256,103.1825,103.1161,103.1635,4955.0
2021-06-03 14:30:00,108.77,108.85,108.75,108.85,7290.0,103.1541,103.2299,103.1351,103.2299,7290.0
2021-06-03 14:40:00,108.84,108.89,108.82,108.88,4448.0,103.2205,103.2679,103.2015,103.2584,4448.0
2021-06-03 14:50:00,108.88,108.91,108.84,108.86,5203.0,103.2584,103.2868,103.2205,103.2394,5203.0
2021-06-03 15:00:00,108.87,108.87,108.78,108.79,4124.0,103.2489,103.2489,103.1635,103.173,4124.0
2021-06-03 15:10:00,108.81,108.88,108.77,108.84,7783.0,103.192,103.2584,103.1541,103.2205,7783.0
2021-06-03 15:20:00,108.83,108.86,108.75,108.8,6611.0,103.211,103.2394,103.1351,103.1825,6611.0
2021-06-03 15:30:00,108.82,108.91,108.74,108.89,13822.0,103.2015,103.2868,103.1256,103.2679,13822.0
2021-06-03 15:40:00,108.91,108.91,108.78,108.81,17916.0,103.2868,103.2868,103.1635,103.192,17916.0
2021-06-03 15:50:00,108.81,108.92,108.77,108.89,51799.0,103.192,103.2963,103.1541,103.2679,51799.0
2021-06-04 09:30:00,109.17,109.18,108.92,108.97,30630.0,103.5334,103.5429,103.2963,103.3437,30630.0
2021-06-04 09:40:00,108.93,109.01,108.76,108.76,4101.0,103.3058,103.3817,103.1446,103.1446,4101.0
2021-06-04 09:50:00,108.7,108.83,108.61,108.71,6003.0,103.0877,103.211,103.0023,103.0972,6003.0
2021-06-04 10:00:00,108.67,108.75,108.58,108.73,5385.0,103.0592,103.1351,102.9739,103.1161,5385.0
2021-06-04 10:10:00,108.73,108.87,108.71,108.8,7524.0,103.1161,103.2489,103.0972,103.1825,7524.0
2021-06-04 10:20:00,108.84,108.84,108.63,108.64,6629.0,103.2205,103.2205,103.0213,103.0308,6629.0
2021-06-04 10:30:00,108.64,108.66,108.59,108.59,4864.0,103.0308,103.0497,102.9834,102.9834,4864.0
2021-06-04 10:40:00,108.58,108.67,108.51,108.67,5276.0,102.9739,103.0592,102.9075,103.0592,5276.0
2021-06-04 10:50:00,108.74,108.81,108.73,108.8,4509.0,103.1256,103.192,103.1161,103.1825,4509.0
2021-06-04 11:00:00,108.79,108.89,108.77,108.8,7780.0,103.173,103.2679,103.1541,103.1825,7780.0
2021-06-04 11:10:00,108.76,108.87,108.7,108.7,7414.0,103.1446,103.2489,103.0877,103.0877,7414.0
2021-06-04 11:20:00,108.7,108.72,108.58,108.65,3594.0,103.0877,103.1066,102.9739,103.0403,3594.0
2021-06-04 11:30:00,108.64,108.7,108.55,108.55,5401.0,103.0308,103.0877,102.9454,102.9454,5401.0
2021-06-04 11:40:00,108.52,108.54,108.42,108.49,6057.0,102.917,102.9359,102.8221,102.8885,6057.0
2021-06-04 11:50:00,108.46,108.53,108.41,108.52,8678.0,102.8601,102.9265,102.8127,102.917,8678.0
2021-06-04 12:00:00,108.53,108.53,108.47,108.48,4351.0,102.9265,102.9265,102.8696,102.879,4351.0
2021-06-04 12:10:00,108.51,108.61,108.51,108.57,6396.0,102.9075,103.0023,102.9075,102.9644,6396.0
2021-06-04 12:20:00,108.56,108.68,108.55,108.68,8319.0,102.9549,103.0687,102.9454,103.0687,8319.0
2021-06-04 12:30:00,108.67,108.74,108.66,108.7,5092.0,103.0592,103.1256,103.0497,103.0877,5092.0
2021-06-04 12:40:00,108.7,108.72,108.66,108.72,5386.0,103.0877,103.1066,103.0497,103.1066,5386.0
2021-06-04 12:50:00,108.72,108.82,108.71,108.81,12722.0,103.1066,103.2015,103.0972,103.192,12722.0
2021-06-04 13:00:00,108.8,108.87,108.78,108.78,4573.0,103.1825,103.2489,103.1635,103.1635,4573.0
2021-06-04 13:10:00,108.79,108.92,108.77,108.87,9582.0,103.173,103.2963,103.1541,103.2489,9582.0
2021-06-04 13:20:00,108.86,108.93,108.82,108.93,6355.0,103.2394,103.3058,103.2015,103.3058,6355.0
2021-06-04 13:30:00,108.92,109.0,108.9,109.0,5773.0,103.2963,103.3722,103.2774,103.3722,5773.0
2021-06-04 13:40:00,108.98,109.0,108.91,108.97,5332.0,103.3532,103.3722,103.2868,103.3437,5332.0
2021-06-04 13:50:00,108.98,109.0,108.94,109.0,11485.0,103.3532,103.3722,103.3153,103.3722,11485.0
2021-06-04 14:00:00,109.0,109.04,108.97,109.02,17575.0,103.3722,103.4101,103.3437,103.3912,17575.0
2021-06-04 14:10:00,109.02,109.04,108.96,108.98,7126.0,103.3912,103.4101,103.3343,103.3532,7126.0
2021-06-04 14:20:00,108.97,109.04,108.97,109.0,9151.0,103.3437,103.4101,103.3437,103.3722,9151.0
2021-06-04 14:30:00,108.99,109.1,108.97,109.1,5444.0,103.3627,103.467,103.3437,103.467,5444.0
2021-06-04 14:40:00,109.08,109.15,109.08,109.13,5655.0,103.4481,103.5144,103.4481,103.4955,5655.0
2021-06-04 14:50:00,109.13,109.14,109.08,109.09,7246.0,103.4955,103.505,103.4481,103.4575,7246.0
2021-06-04 15:00:00,109.08,109.15,109.08,109.15,4089.0,103.4481,103.5144,103.4481,103.5144,4089.0
2021-06-04 15:10:00,109.14,109.23,109.14,109.2,8838.0,103.505,103.5903,103.505,103.5619,8838.0
2021-06-04 15:20:00,109.2,109.25,109.18,109.25,8728.0,103.5619,103.6093,103.5429,103.6093,8728.0
2021-06-04 15:30:00,109.25,109.28,109.2,109.22,15018.0,103.6093,103.6377,103.5619,103.5808,15018.0
2021-06-04 15:40:00,109.22,109.36,109.22,109.34,20043.0,103.5808,103.7136,103.5808,103.6946,20043.0
2021-06-04 15:50:00,109.35,109.41,109.17,109.24,64607.0,103.7041,103.761,103.5334,103.5998,64607.0
2021-06-07 09:30:00,109.5,109.59,109.07,109.32,12911.0,103.8464,103.9317,103.4386,103.6757,12911.0
2021-06-07 09:40:00,109.38,109.39,109.05,109.05,12115.0,103.7326,103.7421,103.4196,103.4196,12115.0
2021-06-07 09:50:00,109.07,109.09,108.93,108.95,5338.0,103.4386,103.4575,103.3058,103.3248,5338.0
2021-06-07 10:00:00,108.91,108.95,108.72,108.76,7393.0,103.2868,103.3248,103.1066,103.1446,7393.0
2021-06-07 10:10:00,108.76,108.88,108.76,108.83,4489.0,103.1446,103.2584,103.1446,103.211,4489.0
2021-06-07 10:20:00,108.84,108.87,108.6,108.63,8310.0,103.2205,103.2489,102.9928,103.0213,8310.0
2021-06-07 10:30:00,108.62,108.62,108.5,108.5,5534.0,103.0118,103.0118,102.898,102.898,5534.0
2021-06-07 10:40:00,108.52,108.55,108.43,108.43,4766.0,102.917,102.9454,102.8316,102.8316,4766.0
2021-06-07 10:50:00,108.4,108.41,108.2,108.26,9530.0,102.8032,102.8127,102.6135,102.6704,9530.0
2021-06-07 11:00:00,108.27,108.36,108.21,108.21,7103.0,102.6799,102.7652,102.623,102.623,7103.0
2021-06-07 11:10:00,108.2,108.34,108.19,108.33,5035.0,102.6135,102.7463,102.604,102.7368,5035.0
2021-06-07 11:20:00,108.33,108.35,108.26,108.31,5008.0,102.7368,102.7557,102.6704,102.7178,5008.0
2021-06-07 11:30:00,108.33,108.33,108.21,108.22,4184.0,102.7368,102.7368,102.623,102.6325,4184.0
2021-06-07 11:40:00,108.19,108.23,108.09,108.11,5779.0,102.604,102.6419,102.5092,102.5281,5779.0
2021-06-07 11:50:00,108.11,108.11,108.06,108.11,4826.0,102.5281,102.5281,102.4807,102.5281,4826.0
2021-06-07 12:00:00,108.22,108.25,108.1,108.1,4090.0,102.6325,102.6609,102.5187,102.5187,4090.0
2021-06-07 12:10:00,108.11,108.25,108.11,108.23,6269.0,102.5281,102.6609,102.5281,102.6419,6269.0
2021-06-07 12:20:00,108.24,108.24,108.12,108.18,4155.0,102.6514,102.6514,102.5376,102.5945,4155.0
2021-06-07 12:30:00,108.16,108.18,108.13,108.16,4787.0,102.5756,102.5945,102.5471,102.5756,4787.0
2021-06-07 12:40:00,108.15,108.17,108.06,108.09,4479.0,102.5661,102.585,102.4807,102.5092,4479.0
2021-06-07 12:50:00,108.12,108.15,108.1,108.15,5144.0,102.5376,102.5661,102.5187,102.5661,5144.0
2021-06-07 13:00:00,108.13,108.13,108.07,108.12,2813.0,102.5471,102.5471,102.4902,102.5376,2813.0
2021-06-07 13:10:00,108.13,108.17,108.12,108.12,5547.0,102.5471,102.585,102.5376,102.5376,5547.0
2021-06-07 13:20:00,108.1,108.14,108.07,108.1,4031.0,102.5187,102.5566,102.4902,102.5187,4031.0
2021-06-07 13:30:00,108.12,108.2,108.12,108.2,4087.0,102.5376,102.6135,102.5376,102.6135,4087.0
2021-06-07 13:40:00,108.19,108.21,108.11,108.11,5176.0,102.604,102.623,102.5281,102.5281,5176.0
2021-06-07 13:50:00,108.09,108.27,108.09,108.25,6233.0,102.5092,102.6799,102.5092,102.6609,6233.0
2021-06-07 14:00:00,108.24,108.31,108.19,108.25,7195.0,102.6514,102.7178,102.604,102.6609,7195.0
2021-06-07 14:10:00,108.24,108.42,108.2,108.41,20685.0,102.6514,102.8221,102.6135,102.8127,20685.0
2021-06-07 14:20:00,108.41,108.41,108.31,108.36,8389.0,102.8127,102.8127,102.7178,102.7652,8389.0
2021-06-07 14:30:00,108.35,108.4,108.34,108.37,8583.0,102.7557,102.8032,102.7463,102.7747,8583.0
2021-06-07 14:40:00,108.36,108.42,108.35,108.4,7530.0,102.7652,102.8221,102.7557,102.8032,7530.0
2021-06-07 14:50:00,108.39,108.47,108.35,108.47,12967.0,102.7937,102.8696,102.7557,102.8696,12967.0
2021-06-07 15:00:00,108.47,108.51,108.45,108.47,14834.0,102.8696,102.9075,102.8506,102.8696,14834.0
2021-06-07 15:10:00,108.48,108.49,108.43,108.43,16059.0,102.879,102.8885,102.8316,102.8316,16059.0
2021-06-07 15:20:00,108.43,108.49,108.41,108.48,12769.0,102.8316,102.8885,102.8127,102.879,12769.0
2021-06-07 15:30:00,108.48,108.52,108.43,108.45,30987.0,102.879,102.917,102.8316,102.8506,30987.0
2021-06-07 15:40:00,108.45,108.51,108.38,108.47,31717.0,102.8506,102.9075,102.7842,102.8696,31717.0
2021-06-07 15:50:00,108.48,108.71,108.48,108.6,207255.0,102.879,103.0972,102.879,102.9928,207255.0
2021-06-08 09:30:00,108.78,108.84,108.5,108.66,19626.0,103.1635,103.2205,102.898,103.0497,19626.0
2021-06-08 09:40:00,108.6,108.71,108.56,108.64,5019.0,102.9928,103.0972,102.9549,103.0308,5019.0
2021-06-08 09:50:00,108.59,108.68,108.56,108.59,5798.0,102.9834,103.0687,102.9549,102.9834,5798.0
2021-06-08 10:00:00,108.54,108.57,108.43,108.44,4251.0,102.9359,102.9644,102.8316,102.8411,4251.0
2021-06-08 10:10:00,108.45,108.53,108.39,108.43,7982.0,102.8506,102.9265,102.7937,102.8316,7982.0
2021-06-08 10:20:00,108.47,108.53,108.37,108.43,14943.0,102.8696,102.9265,102.7747,102.8316,14943.0
2021-06-08 10:30:00,108.47,108.62,108.43,108.62,7648.0,102.8696,103.0118,102.8316,103.0118,7648.0
2021-06-08 10:40:00,108.62,108.67,108.56,108.63,10622.0,103.0118,103.0592,102.9549,103.0213,10622.0
2021-06-08 10:50:00,108.61,108.8,108.58,108.79,16396.0,103.0023,103.1825,102.9739,103.173,16396.0
2021-06-08 11:00:00,108.81,108.86,108.74,108.8,6357.0,103.192,103.2394,103.1256,103.1825,6357.0
2021-06-08 11:10:00,108.81,108.83,108.74,108.76,8064.0,103.192,103.211,103.1256,103.1446,8064.0
2021-06-08 11:20:00,108.76,108.79,108.63,108.71,10492.0,103.1446,103.173,103.0213,103.0972,10492.0
2021-06-08 11:30:00,108.69,108.87,108.68,108.87,7698.0,103.0782,103.2489,103.0687,103.2489,7698.0
2021-06-08 11:40:00,108.87,109.12,108.87,109.11,7908.0,103.2489,103.486,103.2489,103.4765,7908.0
2021-06-08 11:50:00,109.1,109.16,109.08,109.12,6896.0,103.467,103.5239,103.4481,103.486,6896.0
2021-06-08 12:00:00,109.12,109.12,108.99,109.06,7482.0,103.486,103.486,103.3627,103.4291,7482.0
2021-06-08 12:10:00,109.06,109.07,108.98,109.05,9825.0,103.4291,103.4386,103.3532,103.4196,9825.0
2021-06-08 12:20:00,109.04,109.11,109.0,109.07,9808.0,103.4101,103.4765,103.3722,103.4386,9808.0
2021-06-08 12:30:00,109.05,109.12,108.93,108.94,9580.0,103.4196,103.486,103.3058,103.3153,9580.0
2021-06-08 12:40:00,108.94,108.98,108.87,108.91,11643.0,103.3153,103.3532,103.2489,103.2868,11643.0
2021-06-08 12:50:00,108.91,108.94,108.78,108.88,12307.0,103.2868,103.3153,103.1635,103.2584,12307.0
2021-06-08 13:00:00,108.86,109.01,108.84,108.93,15806.0,103.2394,103.3817,103.2205,103.3058,15806.0
2021-06-08 13:10:00,108.93,108.99,108.89,108.96,12778.0,103.3058,103.3627,103.2679,103.3343,12778.0
2021-06-08 13:20:00,108.94,109.04,108.94,109.0,9281.0,103.3153,103.4101,103.3153,103.3722,9281.0
2021-06-08 13:30:00,108.98,109.07,108.95,109.01,10894.0,103.3532,103.4386,103.3248,103.3817,10894.0
2021-06-08 13:40:00,109.01,109.19,108.99,109.19,26420.0,103.3817,103.5524,103.3627,103.5524,26420.0
2021-06-08 13:50:00,109.18,109.4,109.16,109.29,97072.0,103.5429,103.7515,103.5239,103.6472,97072.0
2021-06-08 14:00:00,109.26,109.34,109.26,109.29,13265.0,103.6188,103.6946,103.6188,103.6472,13265.0
2021-06-08 14:10:00,109.28,109.34,109.26,109.3,14139.0,103.6377,103.6946,103.6188,103.6567,14139.0
2021-06-08 14:20:00,109.31,109.4,109.26,109.31,17081.0,103.6662,103.7515,103.6188,103.6662,17081.0
2021-06-08 14:30:00,109.31,109.31,109.21,109.24,18554.0,103.6662,103.6662,103.5713,103.5998,18554.0
2021-06-08 14:40:00,109.23,109.28,109.21,109.26,6141.0,103.5903,103.6377,103.5713,103.6188,6141.0
2021-06-08 14:50:00,109.25,109.27,109.19,109.22,16682.0,103.6093,103.6282,103.5524,103.5808,16682.0
2021-06-08 15:00:00,109.21,109.22,109.09,109.1,21552.0,103.5713,103.5808,103.4575,103.467,21552.0
2021-06-08 15:10:00,109.1,109.13,109.07,109.08,16795.0,103.467,103.4955,103.4386,103.4481,16795.0
2021-06-08 15:20:00,109.09,109.17,109.05,109.14,21125.0,103.4575,103.5334,103.4196,103.505,21125.0
2021-06-08 15:30:00,109.14,109.19,109.1,109.14,23942.0,103.505,103.5524,103.467,103.505,23942.0
2021-06-08 15:40:00,109.13,109.14,108.93,109.06,32157.0,103.4955,103.505,103.3058,103.4291,32157.0
2021-06-08 15:50:00,109.06,109.09,108.94,109.02,78586.0,103.4291,103.4575,103.3153,103.3912,78586.0
2021-06-09 09:30:00,108.94,109.02,108.78,108.9,10241.0,103.3153,103.3912,103.1635,103.2774,10241.0
2021-06-09 09:40:00,108.95,108.97,108.76,108.97,5000.0,103.3248,103.3437,103.1446,103.3437,5000.0
2021-06-09 09:50:00,109.02,109.22,109.02,109.11,3529.0,103.3912,103.5808,103.3912,103.4765,3529.0
2021-06-09 10:00:00,109.11,109.16,109.02,109.05,4162.0,103.4765,103.5239,103.3912,103.4196,4162.0
2021-06-09 10:10:00,109.0,109.29,109.0,109.17,16286.0,103.3722,103.6472,103.3722,103.5334,16286.0
2021-06-09 10:20:00,109.12,109.12,108.93,108.98,5703.0,103.486,103.486,103.3058,103.3532,5703.0
2021-06-09 10:30:00,109.0,109.19,109.0,109.08,5764.0,103.3722,103.5524,103.3722,103.4481,5764.0
2021-06-09 10:40:00,109.07,109.18,108.95,109.18,5455.0,103.4386,103.5429,103.3248,103.5429,5455.0
2021-06-09 10:50:00,109.15,109.22,109.11,109.22,5983.0,103.5144,103.5808,103.4765,103.5808,5983.0
2021-06-09 11:00:00,109.23,109.25,109.11,109.25,3625.0,103.5903,103.6093,103.4765,103.6093,3625.0
2021-06-09 11:10:00,109.24,109.35,109.24,109.31,6789.0,103.5998,103.7041,103.5998,103.6662,6789.0
2021-06-09 11:20:00,109.3,109.31,109.18,109.28,19514.0,103.6567,103.6662,103.5429,103.6377,19514.0
2021-06-09 11:30:00,109.32,109.35,109.26,109.33,3699.0,103.6757,103.7041,103.6188,103.6852,3699.0
2021-06-09 11:40:00,109.32,109.35,109.24,109.27,6443.0,103.6757,103.7041,103.5998,103.6282,6443.0
2021-06-09 11:50:00,109.27,109.44,109.24,109.4,9947.0,103.6282,103.7895,103.5998,103.7515,9947.0
2021-06-09 12:00:00,109.39,109.42,109.29,109.35,5560.0,103.7421,103.7705,103.6472,103.7041,5560.0
2021-06-09 12:10:00,109.35,109.4,109.26,109.4,12719.0,103.7041,103.7515,103.6188,103.7515,12719.0
2021-06-09 12:20:00,109.41,109.5,109.4,109.43,15648.0,103.761,103.8464,103.7515,103.78,15648.0
2021-06-09 12:30:00,109.46,109.48,109.42,109.45,4382.0,103.8084,103.8274,103.7705,103.799,4382.0
2021-06-09 12:40:00,109.44,109.46,109.42,109.42,4080.0,103.7895,103.8084,103.7705,103.7705,4080.0
2021-06-09 12:50:00,109.43,109.43,109.35,109.41,12056.0,103.78,103.78,103.7041,103.761,12056.0
2021-06-09 13:00:00,109.41,109.5,109.41,109.5,15846.0,103.761,103.8464,103.761,103.8464,15846.0
2021-06-09 13:10:00,109.5,109.5,109.45,109.45,10247.0,103.8464,103.8464,103.799,103.799,10247.0
2021-06-09 13:20:00,109.44,109.47,109.38,109.41,6458.0,103.7895,103.8179,103.7326,103.761,6458.0
2021-06-09 13:30:00,109.42,109.42,109.31,109.32,5906.0,103.7705,103.7705,103.6662,103.6757,5906.0
2021-06-09 13:40:00,109.34,109.4,109.34,109.37,7092.0,103.6946,103.7515,103.6946,103.7231,7092.0
2021-06-09 13:50:00,109.41,109.48,109.38,109.46,8482.0,103.761,103.8274,103.7326,103.8084,8482.0
2021-06-09 14:00:00,109.45,109.51,109.43,109.44,21743.0,103.799,103.8559,103.78,103.7895,21743.0
2021-06-09 14:10:00,109.44,109.5,109.38,109.41,7227.0,103.7895,103.8464,103.7326,103.761,7227.0
2021-06-09 14:20:00,109.4,109.44,109.36,109.41,7145.0,103.7515,103.7895,103.7136,103.761,7145.0
2021-06-09 14:30:00,109.41,109.48,109.4,109.47,6235.0,103.761,103.8274,103.7515,103.8179,6235.0
2021-06-09 14:40:00,109.48,109.51,109.44,109.49,27077.0,103.8274,103.8559,103.7895,103.8369,27077.0
2021-06-09 14:50:00,109.49,109.49,109.42,109.45,12572.0,103.8369,103.8369,103.7705,103.799,12572.0
2021-06-09 15:00:00,109.44,109.44,109.35,109.36,7249.0,103.7895,103.7895,103.7041,103.7136,7249.0
2021-06-09 15:10:00,109.36,109.37,109.31,109.33,6438.0,103.7136,103.7231,103.6662,103.6852,6438.0
2021-06-09 15:20:00,109.32,109.39,109.3,109.34,13439.0,103.6757,103.7421,103.6567,103.6946,13439.0
2021-06-09 15:30:00,109.33,109.39,109.31,109.36,17337.0,103.6852,103.7421,103.6662,103.7136,17337.0
2021-06-09 15:40:00,109.36,109.39,109.28,109.29,31027.0,103.7136,103.7421,103.6377,103.6472,31027.0
2021-06-09 15:50:00,109.24,109.3,109.15,109.21,67738.0,103.5998,103.6567,103.5144,103.5713,67738.0
2021-06-10 09:30:00,109.63,109.87,109.27,109.49,28096.0,103.9697,104.1973,103.6282,103.8369,28096.0
2021-06-10 09:40:00,109.5,109.5,109.16,109.28,4731.0,103.8464,103.8464,103.5239,103.6377,4731.0
2021-06-10 09:50:00,109.29,109.51,109.22,109.48,6457.0,103.6472,103.8559,103.5808,103.8274,6457.0
2021-06-10 10:00:00,109.46,109.46,109.22,109.24,4798.0,103.8084,103.8084,103.5808,103.5998,4798.0
2021-06-10 10:10:00,109.24,109.28,109.16,109.25,6425.0,103.5998,103.6377,103.5239,103.6093,6425.0
2021-06-10 10:20:00,109.22,109.29,109.14,109.27,4807.0,103.5808,103.6472,103.505,103.6282,4807.0
2021-06-10 10:30:00,109.26,109.35,109.23,109.29,8664.0,103.6188,103.7041,103.5903,103.6472,8664.0
2021-06-10 10:40:00,109.26,109.35,109.21,109.35,3025.0,103.6188,103.7041,103.5713,103.7041,3025.0
2021-06-10 10:50:00,109.3,109.3,109.08,109.12,5242.0,103.6567,103.6567,103.4481,103.486,5242.0
2021-06-10 11:00:00,109.13,109.17,109.06,109.12,5995.0,103.4955,103.5334,103.4291,103.486,5995.0
2021-06-10 11:10:00,109.12,109.17,109.11,109.17,4390.0,103.486,103.5334,103.4765,103.5334,4390.0
2021-06-10 11:20:00,109.22,109.24,109.18,109.2,2044.0,103.5808,103.5998,103.5429,103.5619,2044.0
2021-06-10 11:30:00,109.24,109.29,109.2,109.23,3320.0,103.5998,103.6472,103.5619,103.5903,3320.0
2021-06-10 11:40:00,109.25,109.29,109.21,109.28,5874.0,103.6093,103.6472,103.5713,103.6377,5874.0
2021-06-10 11:50:00,109.28,109.32,109.25,109.3,1225.0,103.6377,103.6757,103.6093,103.6567,1225.0
2021-06-10 12:00:00,109.34,109.36,109.27,109.31,6589.0,103.6946,103.7136,103.6282,103.6662,6589.0
2021-06-10 12:10:00,109.34,109.35,109.2,109.2,4282.0,103.6946,103.7041,103.5619,103.5619,4282.0
2021-06-10 12:20:00,109.22,109.24,109.09,109.12,4651.0,103.5808,103.5998,103.4575,103.486,4651.0
2021-06-10 12:30:00,109.13,109.2,109.13,109.18,3302.0,103.4955,103.5619,103.4955,103.5429,3302.0
2021-06-10 12:40:00,109.19,109.19,109.09,109.15,4551.0,103.5524,103.5524,103.4575,103.5144,4551.0
2021-06-10 12:50:00,109.15,109.21,109.14,109.17,1921.0,103.5144,103.5713,103.505,103.5334,1921.0
2021-06-10 13:00:00,109.19,109.24,109.15,109.23,2484.0,103.5524,103.5998,103.5144,103.5903,2484.0
2021-06-10 13:10:00,109.22,109.24,109.19,109.21,3478.0,103.5808,103.5998,103.5524,103.5713,3478.0
2021-06-10 13:20:00,109.21,109.24,109.19,109.24,5200.0,103.5713,103.5998,103.5524,103.5998,5200.0
2021-06-10 13:30:00,109.27,109.32,109.23,109.3,7572.0,103.6282,103.6757,103.5903,103.6567,7572.0
2021-06-10 13:40:00,109.31,109.36,109.28,109.32,4008.0,103.6662,103.7136,103.6377,103.6757,4008.0
2021-06-10 13:50:00,109.3,109.33,109.29,109.32,3060.0,103.6567,103.6852,103.6472,103.6757,3060.0
2021-06-10 14:00:00,109.34,109.34,109.21,109.21,3277.0,103.6946,103.6946,103.5713,103.5713,3277.0
2021-06-10 14:10:00,109.21,109.22,109.15,109.15,2924.0,103.5713,103.5808,103.5144,103.5144,2924.0
2021-06-10 14:20:00,109.15,109.15,109.09,109.11,3232.0,103.5144,103.5144,103.4575,103.4765,3232.0
2021-06-10 14:30:00,109.14,109.14,109.1,109.1,2924.0,103.505,103.505,103.467,103.467,2924.0
2021-06-10 14:40:00,109.1,109.17,109.05,109.13,6732.0,103.467,103.5334,103.4196,103.4955,6732.0
2021-06-10 14:50:00,109.14,109.18,109.12,109.17,4180.0,103.505,103.5429,103.486,103.5334,4180.0
2021-06-10 15:00:00,109.18,109.26,109.16,109.25,8366.0,103.5429,103.6188,103.5239,103.6093,8366.0
2021-06-10 15:10:00,109.25,109.35,109.25,109.3,6396.0,103.6093,103.7041,103.6093,103.6567,6396.0
2021-06-10 15:20:00,109.31,109.32,109.21,109.29,7206.0,103.6662,103.6757,103.5713,103.6472,7206.0
2021-06-10 15:30:00,109.27,109.31,109.24,109.28,10655.0,103.6282,103.6662,103.5998,103.6377,10655.0
2021-06-10 15:40:00,109.28,109.29,109.15,109.19,14006.0,103.6377,103.6472,103.5144,103.5524,14006.0
2021-06-10 15:50:00,109.19,109.25,109.08,109.09,72707.0,103.5524,103.6093,103.4481,103.4575,72707.0
2021-06-11 09:30:00,109.25,109.46,109.17,109.35,16744.0,103.6093,103.8084,103.5334,103.7041,16744.0
2021-06-11 09:40:00,109.27,109.31,109.15,109.25,4413.0,103.6282,103.6662,103.5144,103.6093,4413.0
2021-06-11 09:50:00,109.23,109.26,109.16,109.26,6600.0,103.5903,103.6188,103.5239,103.6188,6600.0
2021-06-11 10:00:00,109.28,109.36,109.21,109.22,5697.0,103.6377,103.7136,103.5713,103.5808,5697.0
2021-06-11 10:10:00,109.2,109.29,109.2,109.23,7936.0,103.5619,103.6472,103.5619,103.5903,7936.0
2021-06-11 10:20:00,109.2,109.25,109.16,109.16,7175.0,103.5619,103.6093,103.5239,103.5239,7175.0
2021-06-11 10:30:00,109.18,109.19,109.06,109.07,10147.0,103.5429,103.5524,103.4291,103.4386,10147.0
2021-06-11 10:40:00,109.07,109.2,109.06,109.17,11348.0,103.4386,103.5619,103.4291,103.5334,11348.0
2021-06-11 10:50:00,109.17,109.27,109.15,109.2,9394.0,103.5334,103.6282,103.5144,103.5619,9394.0
2021-06-11 11:00:00,109.19,109.31,109.17,109.29,10676.0,103.5524,103.6662,103.5334,103.6472,10676.0
2021-06-11 11:10:00,109.28,109.28,109.17,109.19,7652.0,103.6377,103.6377,103.5334,103.5524,7652.0
2021-06-11 11:20:00,109.21,109.26,109.19,109.22,8176.0,103.5713,103.6188,103.5524,103.5808,8176.0
2021-06-11 11:30:00,109.22,109.25,109.18,109.25,7449.0,103.5808,103.6093,103.5429,103.6093,7449.0
2021-06-11 11:40:00,109.23,109.32,109.23,109.28,10112.0,103.5903,103.6757,103.5903,103.6377,10112.0
2021-06-11 11:50:00,109.27,109.31,109.26,109.29,3894.0,103.6282,103.6662,103.6188,103.6472,3894.0
2021-06-11 12:00:00,109.29,109.3,109.21,109.23,10157.0,103.6472,103.6567,103.5713,103.5903,10157.0
2021-06-11 12:10:00,109.25,109.25,109.17,109.18,9648.0,103.6093,103.6093,103.5334,103.5429,9648.0
2021-06-11 12:20:00,109.18,109.21,109.17,109.17,9563.0,103.5429,103.5713,103.5334,103.5334,9563.0
2021-06-11 12:30:00,109.18,109.18,109.03,109.03,5561.0,103.5429,103.5429,103.4006,103.4006,5561.0
2021-06-11 12:40:00,109.03,109.11,109.0,109.1,5798.0,103.4006,103.4765,103.3722,103.467,5798.0
2021-06-11 12:50:00,109.09,109.13,109.07,109.09,6054.0,103.4575,103.4955,103.4386,103.4575,6054.0
2021-06-11 13:00:00,109.09,109.16,109.09,109.12,5067.0,103.4575,103.5239,103.4575,103.486,5067.0
2021-06-11 13:10:00,109.11,109.12,109.04,109.09,11481.0,103.4765,103.486,103.4101,103.4575,11481.0
2021-06-11 13:20:00,109.08,109.08,108.99,108.99,10237.0,103.4481,103.4481,103.3627,103.3627,10237.0
2021-06-11 13:30:00,108.98,109.03,108.96,109.0,7765.0,103.3532,103.4006,103.3343,103.3722,7765.0
2021-06-11 13:40:00,109.0,109.16,108.99,109.16,8497.0,103.3722,103.5239,103.3627,103.5239,8497.0
2021-06-11 13:50:00,109.16,109.26,109.14,109.25,5252.0,103.5239,103.6188,103.505,103.6093,5252.0
2021-06-11 14:00:00,109.26,109.33,109.25,109.31,12264.0,103.6188,103.6852,103.6093,103.6662,12264.0
2021-06-11 14:10:00,109.32,109.33,109.29,109.3,7082.0,103.6757,103.6852,103.6472,103.6567,7082.0
2021-06-11 14:20:00,109.31,109.44,109.3,109.44,12237.0,103.6662,103.7895,103.6567,103.7895,12237.0
2021-06-11 14:30:00,109.43,109.52,109.41,109.45,7823.0,103.78,103.8653,103.761,103.799,7823.0
2021-06-11 14:40:00,109.44,109.52,109.43,109.45,4034.0,103.7895,103.8653,103.78,103.799,4034.0
2021-06-11 14:50:00,109.44,109.45,109.39,109.42,5568.0,103.7895,103.799,103.7421,103.7705,5568.0
2021-06-11 15:00:00,109.43,109.44,109.36,109.38,6140.0,103.78,103.7895,103.7136,103.7326,6140.0
2021-06-11 15:10:00,109.38,109.39,109.32,109.34,5496.0,103.7326,103.7421,103.6757,103.6946,5496.0
2021-06-11 15:20:00,109.33,109.38,109.29,109.38,6848.0,103.6852,103.7326,103.6472,103.7326,6848.0
2021-06-11 15:30:00,109.38,109.42,109.32,109.4,14908.0,103.7326,103.7705,103.6757,103.7515,14908.0
2021-06-11 15:40:00,109.39,109.49,109.37,109.45,21306.0,103.7421,103.8369,103.7231,103.799,21306.0
2021-06-11 15:50:00,109.44,109.63,109.44,109.6,103161.0,103.7895,103.9697,103.7895,103.9412,103161.0
2021-06-14 09:30:00,109.68,109.77,109.3,109.35,16751.0,104.0171,104.1024,103.6567,103.7041,16751.0
2021-06-14 09:40:00,109.36,109.47,109.35,109.44,5556.0,103.7136,103.8179,103.7041,103.7895,5556.0
2021-06-14 09:50:00,109.41,109.46,109.24,109.25,3400.0,103.761,103.8084,103.5998,103.6093,3400.0
2021-06-14 10:00:00,109.23,109.35,109.2,109.35,6917.0,103.5903,103.7041,103.5619,103.7041,6917.0
2021-06-14 10:10:00,109.33,109.37,109.29,109.31,4685.0,103.6852,103.7231,103.6472,103.6662,4685.0
2021-06-14 10:20:00,109.32,109.37,109.31,109.35,10493.0,103.6757,103.7231,103.6662,103.7041,10493.0
2021-06-14 10:30:00,109.32,109.49,109.24,109.47,5607.0,103.6757,103.8369,103.5998,103.8179,5607.0
2021-06-14 10:40:00,109.47,109.5,109.36,109.39,3734.0,103.8179,103.8464,103.7136,103.7421,3734.0
2021-06-14 10:50:00,109.41,109.55,109.4,109.54,5456.0,103.761,103.8938,103.7515,103.8843,5456.0
2021-06-14 11:00:00,109.54,109.64,109.51,109.63,6285.0,103.8843,103.9791,103.8559,103.9697,6285.0
2021-06-14 11:10:00,109.61,109.65,109.51,109.54,16027.0,103.9507,103.9886,103.8559,103.8843,16027.0
2021-06-14 11:20:00,109.51,109.53,109.44,109.47,11422.0,103.8559,103.8748,103.7895,103.8179,11422.0
2021-06-14 11:30:00,109.46,109.57,109.46,109.49,11576.0,103.8084,103.9128,103.8084,103.8369,11576.0
2021-06-14 11:40:00,109.48,109.54,109.46,109.53,6453.0,103.8274,103.8843,103.8084,103.8748,6453.0
2021-06-14 11:50:00,109.53,109.6,109.48,109.48,10725.0,103.8748,103.9412,103.8274,103.8274,10725.0
2021-06-14 12:00:00,109.49,109.5,109.37,109.39,4646.0,103.8369,103.8464,103.7231,103.7421,4646.0
2021-06-14 12:10:00,109.39,109.41,109.33,109.36,8227.0,103.7421,103.761,103.6852,103.7136,8227.0
2021-06-14 12:20:00,109.37,109.39,109.35,109.38,4985.0,103.7231,103.7421,103.7041,103.7326,4985.0
2021-06-14 12:30:00,109.36,109.38,109.24,109.3,9325.0,103.7136,103.7326,103.5998,103.6567,9325.0
2021-06-14 12:40:00,109.32,109.37,109.31,109.33,2187.0,103.6757,103.7231,103.6662,103.6852,2187.0
2021-06-14 12:50:00,109.32,109.32,109.21,109.21,2969.0,103.6757,103.6757,103.5713,103.5713,2969.0
2021-06-14 13:00:00,109.18,109.24,109.14,109.24,10495.0,103.5429,103.5998,103.505,103.5998,10495.0
2021-06-14 13:10:00,109.24,109.28,109.24,109.27,3721.0,103.5998,103.6377,103.5998,103.6282,3721.0
2021-06-14 13:20:00,109.27,109.29,109.24,109.27,1731.0,103.6282,103.6472,103.5998,103.6282,1731.0
2021-06-14 13:30:00,109.28,109.28,109.23,109.24,4548.0,103.6377,103.6377,103.5903,103.5998,4548.0
2021-06-14 13:40:00,109.24,109.26,109.23,109.25,7781.0,103.5998,103.6188,103.5903,103.6093,7781.0
2021-06-14 13:50:00,109.24,109.27,109.21,109.21,13444.0,103.5998,103.6282,103.5713,103.5713,13444.0
2021-06-14 14:00:00,109.17,109.17,109.12,109.17,3310.0,103.5334,103.5334,103.486,103.5334,3310.0
2021-06-14 14:10:00,109.18,109.21,109.14,109.2,5034.0,103.5429,103.5713,103.505,103.5619,5034.0
2021-06-14 14:20:00,109.2,109.33,109.2,109.33,6214.0,103.5619,103.6852,103.5619,103.6852,6214.0
2021-06-14 14:30:00,109.31,109.4,109.3,109.38,10545.0,103.6662,103.7515,103.6567,103.7326,10545.0
2021-06-14 14:40:00,109.39,109.42,109.37,109.4,9672.0,103.7421,103.7705,103.7231,103.7515,9672.0
2021-06-14 14:50:00,109.4,109.51,109.4,109.47,4722.0,103.7515,103.8559,103.7515,103.8179,4722.0
2021-06-14 15:00:00,109.43,109.45,109.36,109.4,5134.0,103.78,103.799,103.7136,103.7515,5134.0
2021-06-14 15:10:00,109.4,109.44,109.37,109.4,4707.0,103.7515,103.7895,103.7231,103.7515,4707.0
2021-06-14 15:20:00,109.39,109.42,109.37,109.39,6516.0,103.7421,103.7705,103.7231,103.7421,6516.0
2021-06-14 15:30:00,109.38,109.47,109.37,109.47,13209.0,103.7326,103.8179,103.7231,103.8179,13209.0
2021-06-14 15:40:00,109.47,109.54,109.46,109.5,20659.0,103.8179,103.8843,103.8084,103.8464,20659.0
2021-06-14 15:50:00,109.51,109.72,109.47,109.69,70270.0,103.8559,104.055,103.8179,104.0266,70270.0
2021-06-15 09:30:00,109.66,109.67,109.36,109.37,13651.0,103.9981,104.0076,103.7136,103.7231,13651.0
2021-06-15 09:40:00,109.46,109.46,109.2,109.21,10071.0,103.8084,103.8084,103.5619,103.5713,10071.0
2021-06-15 09:50:00,109.2,109.21,109.03,109.12,11549.0,103.5619,103.5713,103.4006,103.486,11549.0
2021-06-15 10:00:00,109.16,109.17,109.09,109.11,11065.0,103.5239,103.5334,103.4575,103.4765,11065.0
2021-06-15 10:10:00,109.15,109.29,109.12,109.24,13282.0,103.5144,103.6472,103.486,103.5998,13282.0
2021-06-15 10:20:00,109.25,109.61,109.24,109.61,5781.0,103.6093,103.9507,103.5998,103.9507,5781.0
2021-06-15 10:30:00,109.61,109.72,109.55,109.63,10367.0,103.9507,104.055,103.8938,103.9697,10367.0
2021-06-15 10:40:00,109.64,109.77,109.63,109.66,7011.0,103.9791,104.1024,103.9697,103.9981,7011.0
2021-06-15 10:50:00,109.66,109.69,109.61,109.64,4727.0,103.9981,104.0266,103.9507,103.9791,4727.0
2021-06-15 11:00:00,109.61,109.67,109.58,109.61,8153.0,103.9507,104.0076,103.9222,103.9507,8153.0
2021-06-15 11:10:00,109.63,109.74,109.6,109.74,4399.0,103.9697,104.074,103.9412,104.074,4399.0
2021-06-15 11:20:00,109.75,109.77,109.68,109.77,5302.0,104.0835,104.1024,104.0171,104.1024,5302.0
2021-06-15 11:30:00,109.78,109.79,109.66,109.73,2955.0,104.1119,104.1214,103.9981,104.0645,2955.0
2021-06-15 11:40:00,109.72,109.85,109.71,109.84,4923.0,104.055,104.1783,104.0455,104.1688,4923.0
2021-06-15 11:50:00,109.82,109.95,109.8,109.92,19408.0,104.1499,104.2731,104.1309,104.2447,19408.0
2021-06-15 12:00:00,109.91,109.92,109.85,109.89,11639.0,104.2352,104.2447,104.1783,104.2162,11639.0
2021-06-15 12:10:00,109.91,110.0,109.88,109.96,8375.0,104.2352,104.3206,104.2068,104.2826,8375.0
2021-06-15 12:20:00,109.9,109.96,109.87,109.95,4382.0,104.2257,104.2826,104.1973,104.2731,4382.0
2021-06-15 12:30:00,109.95,109.95,109.86,109.88,6402.0,104.2731,104.2731,104.1878,104.2068,6402.0
2021-06-15 12:40:00,109.87,109.95,109.8,109.93,23373.0,104.1973,104.2731,104.1309,104.2542,23373.0
2021-06-15 12:50:00,109.92,109.98,109.89,109.98,4747.0,104.2447,104.3016,104.2162,104.3016,4747.0
2021-06-15 13:00:00,109.98,110.08,109.97,109.99,12481.0,104.3016,104.3964,104.2921,104.3111,12481.0
2021-06-15 13:10:00,109.95,109.96,109.93,109.96,2239.0,104.2731,104.2826,104.2542,104.2826,2239.0
2021-06-15 13:20:00,109.95,109.97,109.92,109.93,3954.0,104.2731,104.2921,104.2447,104.2542,3954.0
2021-06-15 13:30:00,109.93,109.95,109.9,109.95,3020.0,104.2542,104.2731,104.2257,104.2731,3020.0
2021-06-15 13:40:00,109.95,110.01,109.95,110.0,4246.0,104.2731,104.33,104.2731,104.3206,4246.0
2021-06-15 13:50:00,110.01,110.19,110.01,110.13,6980.0,104.33,104.5007,104.33,104.4438,6980.0
2021-06-15 14:00:00,110.15,110.26,110.12,110.26,7350.0,104.4628,104.5671,104.4344,104.5671,7350.0
2021-06-15 14:10:00,110.25,110.26,110.19,110.21,4519.0,104.5577,104.5671,104.5007,104.5197,4519.0
2021-06-15 14:20:00,110.21,110.28,110.2,110.25,4446.0,104.5197,104.5861,104.5102,104.5577,4446.0
2021-06-15 14:30:00,110.27,110.42,110.26,110.41,15476.0,104.5766,104.7189,104.5671,104.7094,15476.0
2021-06-15 14:40:00,110.41,110.45,110.37,110.45,17963.0,104.7094,104.7473,104.6715,104.7473,17963.0
2021-06-15 14:50:00,110.42,110.47,110.4,110.45,7120.0,104.7189,104.7663,104.6999,104.7473,7120.0
2021-06-15 15:00:00,110.4,110.45,110.38,110.45,12172.0,104.6999,104.7473,104.6809,104.7473,12172.0
2021-06-15 15:10:00,110.44,110.45,110.4,110.41,4649.0,104.7378,104.7473,104.6999,104.7094,4649.0
2021-06-15 15:20:00,110.41,110.42,110.36,110.37,12226.0,104.7094,104.7189,104.662,104.6715,12226.0
2021-06-15 15:30:00,110.38,110.38,110.2,110.24,11086.0,104.6809,104.6809,104.5102,104.5482,11086.0
2021-06-15 15:40:00,110.24,110.52,110.22,110.52,39497.0,104.5482,104.8137,104.5292,104.8137,39497.0
2021-06-15 15:50:00,110.51,110.64,110.45,110.62,123201.0,104.8042,104.9275,104.7473,104.9085,123201.0
2021-06-16 09:30:00,110.87,110.87,110.47,110.76,20453.0,105.1456,105.1456,104.7663,105.0413,20453.0
2021-06-16 09:40:00,110.71,110.76,110.32,110.4,10985.0,104.9939,105.0413,104.624,104.6999,10985.0
2021-06-16 09:50:00,110.4,110.6,110.36,110.52,9662.0,104.6999,104.8896,104.662,104.8137,9662.0
2021-06-16 10:00:00,110.45,110.64,110.45,110.47,5760.0,104.7473,104.9275,104.7473,104.7663,5760.0
2021-06-16 10:10:00,110.48,110.52,110.4,110.41,15353.0,104.7758,104.8137,104.6999,104.7094,15353.0
2021-06-16 10:20:00,110.41,110.52,110.4,110.51,7476.0,104.7094,104.8137,104.6999,104.8042,7476.0
2021-06-16 10:30:00,110.51,110.59,110.45,110.52,8483.0,104.8042,104.8801,104.7473,104.8137,8483.0
2021-06-16 10:40:00,110.54,110.54,110.4,110.4,14155.0,104.8327,104.8327,104.6999,104.6999,14155.0
2021-06-16 10:50:00,110.39,110.42,110.25,110.3,24266.0,104.6904,104.7189,104.5577,104.6051,24266.0
2021-06-16 11:00:00,110.31,110.5,110.27,110.48,14756.0,104.6146,104.7947,104.5766,104.7758,14756.0
2021-06-16 11:10:00,110.49,110.61,110.45,110.53,14433.0,104.7853,104.8991,104.7473,104.8232,14433.0
2021-06-16 11:20:00,110.57,110.57,110.48,110.49,5892.0,104.8611,104.8611,104.7758,104.7853,5892.0
2021-06-16 11:30:00,110.48,110.48,110.35,110.38,6021.0,104.7758,104.7758,104.6525,104.6809,6021.0
2021-06-16 11:40:00,110.38,110.41,110.32,110.35,17047.0,104.6809,104.7094,104.624,104.6525,17047.0
2021-06-16 11:50:00,110.35,110.4,110.3,110.35,3912.0,104.6525,104.6999,104.6051,104.6525,3912.0
2021-06-16 12:00:00,110.27,110.34,110.24,110.27,4357.0,104.5766,104.643,104.5482,104.5766,4357.0
2021-06-16 12:10:00,110.27,110.45,110.26,110.41,7457.0,104.5766,104.7473,104.5671,104.7094,7457.0
2021-06-16 12:20:00,110.42,110.5,110.4,110.45,5265.0,104.7189,104.7947,104.6999,104.7473,5265.0
2021-06-16 12:30:00,110.45,110.46,110.31,110.31,10873.0,104.7473,104.7568,104.6146,104.6146,10873.0
2021-06-16 12:40:00,110.31,110.4,110.28,110.3,5867.0,104.6146,104.6999,104.5861,104.6051,5867.0
2021-06-16 12:50:00,110.32,110.41,110.3,110.41,5270.0,104.624,104.7094,104.6051,104.7094,5270.0
2021-06-16 13:00:00,110.39,110.4,110.22,110.22,17827.0,104.6904,104.6999,104.5292,104.5292,17827.0
2021-06-16 13:10:00,110.24,110.32,110.23,110.27,7390.0,104.5482,104.624,104.5387,104.5766,7390.0
2021-06-16 13:20:00,110.28,110.3,110.23,110.27,13755.0,104.5861,104.6051,104.5387,104.5766,13755.0
2021-06-16 13:30:00,110.26,110.34,110.19,110.19,16339.0,104.5671,104.643,104.5007,104.5007,16339.0
2021-06-16 13:40:00,110.2,110.2,110.02,110.02,5332.0,104.5102,104.5102,104.3395,104.3395,5332.0
2021-06-16 13:50:00,110.02,110.1,109.94,110.03,15560.0,104.3395,104.4154,104.2637,104.349,15560.0
2021-06-16 14:00:00,110.0,110.0,109.38,109.58,14686.0,104.3206,104.3206,103.7326,103.9222,14686.0
2021-06-16 14:10:00,109.61,109.61,109.29,109.38,11574.0,103.9507,103.9507,103.6472,103.7326,11574.0
2021-06-16 14:20:00,109.4,109.52,109.33,109.36,8614.0,103.7515,103.8653,103.6852,103.7136,8614.0
2021-06-16 14:30:00,109.34,109.36,109.03,109.23,24920.0,103.6946,103.7136,103.4006,103.5903,24920.0
2021-06-16 14:40:00,109.2,109.28,109.05,109.14,28041.0,103.5619,103.6377,103.4196,103.505,28041.0
2021-06-16 14:50:00,109.12,109.49,109.12,109.47,8360.0,103.486,103.8369,103.486,103.8179,8360.0
2021-06-16 15:00:00,109.47,109.55,109.42,109.51,10531.0,103.8179,103.8938,103.7705,103.8559,10531.0
2021-06-16 15:10:00,109.53,109.57,109.44,109.5,14756.0,103.8748,103.9128,103.7895,103.8464,14756.0
2021-06-16 15:20:00,109.49,109.59,109.43,109.45,20142.0,103.8369,103.9317,103.78,103.799,20142.0
2021-06-16 15:30:00,109.44,109.46,109.24,109.29,44132.0,103.7895,103.8084,103.5998,103.6472,44132.0
2021-06-16 15:40:00,109.31,109.34,109.14,109.18,58488.0,103.6662,103.6946,103.505,103.5429,58488.0
2021-06-16 15:50:00,109.17,109.27,109.1,109.2,93425.0,103.5334,103.6282,103.467,103.5619,93425.0
2021-06-17 09:30:00,109.42,109.43,109.14,109.21,41606.0,103.7705,103.78,103.505,103.5713,41606.0
2021-06-17 09:40:00,109.19,109.24,108.77,108.92,15007.0,103.5524,103.5998,103.1541,103.2963,15007.0
2021-06-17 09:50:00,108.87,108.88,108.57,108.58,39340.0,103.2489,103.2584,102.9644,102.9739,39340.0
2021-06-17 10:00:00,108.58,108.68,108.37,108.53,58349.0,102.9739,103.0687,102.7747,102.9265,58349.0
2021-06-17 10:10:00,108.53,108.54,108.25,108.41,44889.0,102.9265,102.9359,102.6609,102.8127,44889.0
2021-06-17 10:20:00,108.43,108.46,108.22,108.23,63286.0,102.8316,102.8601,102.6325,102.6419,63286.0
2021-06-17 10:30:00,108.23,108.52,108.22,108.47,27755.0,102.6419,102.917,102.6325,102.8696,27755.0
2021-06-17 10:40:00,108.48,108.52,108.37,108.37,9695.0,102.879,102.917,102.7747,102.7747,9695.0
2021-06-17 10:50:00,108.38,108.44,108.22,108.27,13767.0,102.7842,102.8411,102.6325,102.6799,13767.0
2021-06-17 11:00:00,108.24,108.26,108.1,108.11,6993.0,102.6514,102.6704,102.5187,102.5281,6993.0
2021-06-17 11:10:00,108.1,108.21,108.02,108.18,13181.0,102.5187,102.623,102.4428,102.5945,13181.0
2021-06-17 11:20:00,108.18,108.33,108.16,108.33,8343.0,102.5945,102.7368,102.5756,102.7368,8343.0
2021-06-17 11:30:00,108.33,108.52,108.32,108.41,7666.0,102.7368,102.917,102.7273,102.8127,7666.0
2021-06-17 11:40:00,108.42,108.52,108.39,108.49,6568.0,102.8221,102.917,102.7937,102.8885,6568.0
2021-06-17 11:50:00,108.48,108.48,108.33,108.33,5177.0,102.879,102.879,102.7368,102.7368,5177.0
2021-06-17 12:00:00,108.35,108.35,108.19,108.31,5316.0,102.7557,102.7557,102.604,102.7178,5316.0
2021-06-17 12:10:00,108.31,108.38,108.02,108.12,19291.0,102.7178,102.7842,102.4428,102.5376,19291.0
2021-06-17 12:20:00,108.11,108.13,107.92,108.02,8168.0,102.5281,102.5471,102.348,102.4428,8168.0
2021-06-17 12:30:00,108.0,108.11,107.93,108.08,6844.0,102.4238,102.5281,102.3574,102.4997,6844.0
2021-06-17 12:40:00,108.12,108.26,108.11,108.25,7692.0,102.5376,102.6704,102.5281,102.6609,7692.0
2021-06-17 12:50:00,108.27,108.47,108.25,108.44,6918.0,102.6799,102.8696,102.6609,102.8411,6918.0
2021-06-17 13:00:00,108.46,108.51,108.38,108.48,29964.0,102.8601,102.9075,102.7842,102.879,29964.0
2021-06-17 13:10:00,108.48,108.52,108.45,108.48,9092.0,102.879,102.917,102.8506,102.879,9092.0
2021-06-17 13:20:00,108.49,108.53,108.43,108.5,7724.0,102.8885,102.9265,102.8316,102.898,7724.0
2021-06-17 13:30:00,108.53,108.54,108.44,108.44,7835.0,102.9265,102.9359,102.8411,102.8411,7835.0
2021-06-17 13:40:00,108.44,108.44,108.3,108.39,6291.0,102.8411,102.8411,102.7083,102.7937,6291.0
2021-06-17 13:50:00,108.39,108.39,108.24,108.3,4135.0,102.7937,102.7937,102.6514,102.7083,4135.0
2021-06-17 14:00:00,108.3,108.38,108.25,108.3,10101.0,102.7083,102.7842,102.6609,102.7083,10101.0
2021-06-17 14:10:00,108.29,108.35,108.28,108.28,5704.0,102.6988,102.7557,102.6894,102.6894,5704.0
2021-06-17 14:20:00,108.28,108.39,108.24,108.37,7353.0,102.6894,102.7937,102.6514,102.7747,7353.0
2021-06-17 14:30:00,108.34,108.4,108.34,108.35,4236.0,102.7463,102.8032,102.7463,102.7557,4236.0
2021-06-17 14:40:00,108.37,108.4,108.3,108.31,5197.0,102.7747,102.8032,102.7083,102.7178,5197.0
2021-06-17 14:50:00,108.29,108.33,108.26,108.29,8402.0,102.6988,102.7368,102.6704,102.6988,8402.0
2021-06-17 15:00:00,108.29,108.37,108.28,108.33,17116.0,102.6988,102.7747,102.6894,102.7368,17116.0
2021-06-17 15:10:00,108.35,108.5,108.35,108.47,34807.0,102.7557,102.898,102.7557,102.8696,34807.0
2021-06-17 15:20:00,108.47,108.55,108.46,108.54,20567.0,102.8696,102.9454,102.8601,102.9359,20567.0
2021-06-17 15:30:00,108.54,108.76,108.53,108.76,19192.0,102.9359,103.1446,102.9265,103.1446,19192.0
2021-06-17 15:40:00,108.76,108.88,108.69,108.83,21654.0,103.1446,103.2584,103.0782,103.211,21654.0
2021-06-17 15:50:00,108.84,108.85,108.58,108.61,59082.0,103.2205,103.2299,102.9739,103.0023,59082.0
2021-06-18 09:30:00,107.61,107.88,106.74,107.63,132305.0,102.054,102.31,101.2289,102.0729,132305.0
2021-06-18 09:40:00,107.59,107.78,107.59,107.71,4204.0,102.035,102.2152,102.035,102.1488,4204.0
2021-06-18 09:50:00,107.67,107.71,107.41,107.71,3943.0,102.1109,102.1488,101.8643,102.1488,3943.0
2021-06-18 10:00:00,107.67,107.73,107.27,107.47,9241.0,102.1109,102.1678,101.7315,101.9212,9241.0
2021-06-18 10:10:00,107.5,107.67,107.43,107.44,11337.0,101.9496,102.1109,101.8833,101.8927,11337.0
2021-06-18 10:20:00,107.43,107.58,107.35,107.5,12828.0,101.8833,102.0255,101.8074,101.9496,12828.0
2021-06-18 10:30:00,107.51,107.68,107.35,107.58,106887.0,101.9591,102.1203,101.8074,102.0255,106887.0
2021-06-18 10:40:00,107.57,107.62,107.21,107.22,19924.0,102.016,102.0634,101.6746,101.6841,19924.0
2021-06-18 10:50:00,107.2,107.29,107.09,107.26,25332.0,101.6651,101.7505,101.5608,101.722,25332.0
2021-06-18 11:00:00,107.24,107.26,107.04,107.04,23477.0,101.7031,101.722,101.5134,101.5134,23477.0
2021-06-18 11:10:00,107.06,107.29,107.06,107.29,13316.0,101.5324,101.7505,101.5324,101.7505,13316.0
2021-06-18 11:20:00,107.29,107.31,107.15,107.15,12244.0,101.7505,101.7694,101.6177,101.6177,12244.0
2021-06-18 11:30:00,107.13,107.45,107.08,107.44,18152.0,101.5987,101.9022,101.5513,101.8927,18152.0
2021-06-18 11:40:00,107.45,107.6,107.41,107.59,4941.0,101.9022,102.0445,101.8643,102.035,4941.0
2021-06-18 11:50:00,107.59,107.6,107.48,107.53,8696.0,102.035,102.0445,101.9307,101.9781,8696.0
2021-06-18 12:00:00,107.53,107.56,107.37,107.55,6809.0,101.9781,102.0065,101.8263,101.9971,6809.0
2021-06-18 12:10:00,107.57,107.57,107.44,107.47,9748.0,102.016,102.016,101.8927,101.9212,9748.0
2021-06-18 12:20:00,107.47,107.51,107.44,107.48,5934.0,101.9212,101.9591,101.8927,101.9307,5934.0
2021-06-18 12:30:00,107.48,107.5,107.36,107.38,12129.0,101.9307,101.9496,101.8169,101.8358,12129.0
2021-06-18 12:40:00,107.37,107.37,107.14,107.18,15333.0,101.8263,101.8263,101.6082,101.6462,15333.0
2021-06-18 12:50:00,107.19,107.25,107.18,107.19,6550.0,101.6556,101.7125,101.6462,101.6556,6550.0
2021-06-18 13:00:00,107.22,107.3,107.18,107.28,8642.0,101.6841,101.76,101.6462,101.741,8642.0
2021-06-18 13:10:00,107.27,107.43,107.27,107.39,5454.0,101.7315,101.8833,101.7315,101.8453,5454.0
2021-06-18 13:20:00,107.38,107.46,107.31,107.34,7586.0,101.8358,101.9117,101.7694,101.7979,7586.0
2021-06-18 13:30:00,107.34,107.37,107.31,107.31,4601.0,101.7979,101.8263,101.7694,101.7694,4601.0
2021-06-18 13:40:00,107.31,107.34,107.21,107.21,6639.0,101.7694,101.7979,101.6746,101.6746,6639.0
2021-06-18 13:50:00,107.2,107.3,107.17,107.27,7980.0,101.6651,101.76,101.6367,101.7315,7980.0
2021-06-18 14:00:00,107.25,107.3,107.16,107.17,36872.0,101.7125,101.76,101.6272,101.6367,36872.0
2021-06-18 14:10:00,107.16,107.27,107.12,107.27,9698.0,101.6272,101.7315,101.5893,101.7315,9698.0
2021-06-18 14:20:00,107.28,107.36,107.24,107.34,6979.0,101.741,101.8169,101.7031,101.7979,6979.0
2021-06-18 14:30:00,107.34,107.39,107.28,107.29,14151.0,101.7979,101.8453,101.741,101.7505,14151.0
2021-06-18 14:40:00,107.29,107.3,107.2,107.2,21072.0,101.7505,101.76,101.6651,101.6651,21072.0
2021-06-18 14:50:00,107.21,107.34,107.18,107.31,14342.0,101.6746,101.7979,101.6462,101.7694,14342.0
2021-06-18 15:00:00,107.32,107.41,107.28,107.31,10594.0,101.7789,101.8643,101.741,101.7694,10594.0
2021-06-18 15:10:00,107.3,107.41,107.25,107.4,14638.0,101.76,101.8643,101.7125,101.8548,14638.0
2021-06-18 15:20:00,107.4,107.41,107.3,107.3,18895.0,101.8548,101.8643,101.76,101.76,18895.0
2021-06-18 15:30:00,107.3,107.36,107.2,107.31,42289.0,101.76,101.8169,101.6651,101.7694,42289.0
2021-06-18 15:40:00,107.28,107.32,107.06,107.06,49686.0,101.741,101.7789,101.5324,101.5324,49686.0
2021-06-18 15:50:00,107.0,107.05,106.49,106.52,203085.0,101.4755,101.5229,100.9918,101.0202,203085.0
2021-06-21 09:30:00,107.28,107.49,107.03,107.36,18148.0,101.741,101.9402,101.5039,101.8169,18148.0
2021-06-21 09:40:00,107.3,107.35,107.12,107.21,13557.0,101.76,101.8074,101.5893,101.6746,13557.0
2021-06-21 09:50:00,107.23,107.54,107.21,107.53,11737.0,101.6936,101.9876,101.6746,101.9781,11737.0
2021-06-21 10:00:00,107.52,107.9,107.5,107.79,10981.0,101.9686,102.329,101.9496,102.2247,10981.0
2021-06-21 10:10:00,107.82,108.0,107.8,107.95,10907.0,102.2531,102.4238,102.2341,102.3764,10907.0
2021-06-21 10:20:00,107.97,108.26,107.97,108.26,10088.0,102.3954,102.6704,102.3954,102.6704,10088.0
2021-06-21 10:30:00,108.27,108.29,108.1,108.2,10600.0,102.6799,102.6988,102.5187,102.6135,10600.0
2021-06-21 10:40:00,108.18,108.28,108.08,108.25,9384.0,102.5945,102.6894,102.4997,102.6609,9384.0
2021-06-21 10:50:00,108.28,108.49,108.25,108.43,28052.0,102.6894,102.8885,102.6609,102.8316,28052.0
2021-06-21 11:00:00,108.45,108.49,108.17,108.21,16779.0,102.8506,102.8885,102.585,102.623,16779.0
2021-06-21 11:10:00,108.2,108.24,108.07,108.23,9583.0,102.6135,102.6514,102.4902,102.6419,9583.0
2021-06-21 11:20:00,108.28,108.33,108.21,108.25,9334.0,102.6894,102.7368,102.623,102.6609,9334.0
2021-06-21 11:30:00,108.25,108.4,108.22,108.36,5370.0,102.6609,102.8032,102.6325,102.7652,5370.0
2021-06-21 11:40:00,108.4,108.49,108.37,108.49,4706.0,102.8032,102.8885,102.7747,102.8885,4706.0
2021-06-21 11:50:00,108.48,108.49,108.36,108.38,6155.0,102.879,102.8885,102.7652,102.7842,6155.0
2021-06-21 12:00:00,108.34,108.34,108.2,108.2,7991.0,102.7463,102.7463,102.6135,102.6135,7991.0
2021-06-21 12:10:00,108.18,108.24,108.13,108.13,5082.0,102.5945,102.6514,102.5471,102.5471,5082.0
2021-06-21 12:20:00,108.11,108.14,108.05,108.06,6853.0,102.5281,102.5566,102.4712,102.4807,6853.0
2021-06-21 12:30:00,108.04,108.08,108.02,108.07,8583.0,102.4618,102.4997,102.4428,102.4902,8583.0
2021-06-21 12:40:00,108.09,108.14,108.04,108.1,4853.0,102.5092,102.5566,102.4618,102.5187,4853.0
2021-06-21 12:50:00,108.09,108.14,108.07,108.12,5138.0,102.5092,102.5566,102.4902,102.5376,5138.0
2021-06-21 13:00:00,108.12,108.19,108.09,108.17,3868.0,102.5376,102.604,102.5092,102.585,3868.0
2021-06-21 13:10:00,108.16,108.31,108.14,108.29,7169.0,102.5756,102.7178,102.5566,102.6988,7169.0
2021-06-21 13:20:00,108.28,108.3,108.18,108.2,5914.0,102.6894,102.7083,102.5945,102.6135,5914.0
2021-06-21 13:30:00,108.2,108.26,108.18,108.22,5628.0,102.6135,102.6704,102.5945,102.6325,5628.0
2021-06-21 13:40:00,108.26,108.39,108.24,108.35,6657.0,102.6704,102.7937,102.6514,102.7557,6657.0
2021-06-21 13:50:00,108.33,108.34,108.28,108.31,3504.0,102.7368,102.7463,102.6894,102.7178,3504.0
2021-06-21 14:00:00,108.31,108.4,108.31,108.37,7970.0,102.7178,102.8032,102.7178,102.7747,7970.0
2021-06-21 14:10:00,108.37,108.38,108.24,108.25,6839.0,102.7747,102.7842,102.6514,102.6609,6839.0
2021-06-21 14:20:00,108.22,108.24,108.17,108.18,5788.0,102.6325,102.6514,102.585,102.5945,5788.0
2021-06-21 14:30:00,108.2,108.3,108.17,108.28,4091.0,102.6135,102.7083,102.585,102.6894,4091.0
2021-06-21 14:40:00,108.27,108.32,108.25,108.26,6924.0,102.6799,102.7273,102.6609,102.6704,6924.0
2021-06-21 14:50:00,108.25,108.31,108.23,108.27,7506.0,102.6609,102.7178,102.6419,102.6799,7506.0
2021-06-21 15:00:00,108.25,108.36,108.19,108.36,9747.0,102.6609,102.7652,102.604,102.7652,9747.0
2021-06-21 15:10:00,108.38,108.38,108.25,108.37,15150.0,102.7842,102.7842,102.6609,102.7747,15150.0
2021-06-21 15:20:00,108.36,108.41,108.32,108.38,10773.0,102.7652,102.8127,102.7273,102.7842,10773.0
2021-06-21 15:30:00,108.36,108.44,108.33,108.44,14709.0,102.7652,102.8411,102.7368,102.8411,14709.0
2021-06-21 15:40:00,108.45,108.5,108.25,108.25,28650.0,102.8506,102.898,102.6609,102.6609,28650.0
2021-06-21 15:50:00,108.26,108.54,108.22,108.42,103177.0,102.6704,102.9359,102.6325,102.8221,103177.0
2021-06-22 09:30:00,108.35,108.35,108.09,108.33,12360.0,102.7557,102.7557,102.5092,102.7368,12360.0
2021-06-22 09:40:00,108.32,108.68,108.24,108.65,14757.0,102.7273,103.0687,102.6514,103.0403,14757.0
2021-06-22 09:50:00,108.63,108.69,108.37,108.46,9836.0,103.0213,103.0782,102.7747,102.8601,9836.0
2021-06-22 10:00:00,108.48,108.55,108.33,108.45,13045.0,102.879,102.9454,102.7368,102.8506,13045.0
2021-06-22 10:10:00,108.44,108.46,108.31,108.33,28974.0,102.8411,102.8601,102.7178,102.7368,28974.0
2021-06-22 10:20:00,108.34,108.39,108.26,108.36,11066.0,102.7463,102.7937,102.6704,102.7652,11066.0
2021-06-22 10:30:00,108.37,108.71,108.37,108.71,11358.0,102.7747,103.0972,102.7747,103.0972,11358.0
2021-06-22 10:40:00,108.71,108.89,108.71,108.83,8230.0,103.0972,103.2679,103.0972,103.211,8230.0
2021-06-22 10:50:00,108.85,108.95,108.78,108.84,8354.0,103.2299,103.3248,103.1635,103.2205,8354.0
2021-06-22 11:00:00,108.84,108.84,108.75,108.78,4809.0,103.2205,103.2205,103.1351,103.1635,4809.0
2021-06-22 11:10:00,108.77,109.13,108.77,109.03,10061.0,103.1541,103.4955,103.1541,103.4006,10061.0
2021-06-22 11:20:00,109.03,109.04,108.91,108.94,6891.0,103.4006,103.4101,103.2868,103.3153,6891.0
2021-06-22 11:30:00,108.94,108.98,108.78,108.82,3611.0,103.3153,103.3532,103.1635,103.2015,3611.0
2021-06-22 11:40:00,108.8,108.84,108.73,108.73,4198.0,103.1825,103.2205,103.1161,103.1161,4198.0
2021-06-22 11:50:00,108.73,108.75,108.68,108.75,4723.0,103.1161,103.1351,103.0687,103.1351,4723.0
2021-06-22 12:00:00,108.76,108.77,108.72,108.75,3690.0,103.1446,103.1541,103.1066,103.1351,3690.0
2021-06-22 12:10:00,108.78,108.81,108.64,108.76,7963.0,103.1635,103.192,103.0308,103.1446,7963.0
2021-06-22 12:20:00,108.76,108.76,108.66,108.68,3227.0,103.1446,103.1446,103.0497,103.0687,3227.0
2021-06-22 12:30:00,108.68,108.68,108.56,108.58,4409.0,103.0687,103.0687,102.9549,102.9739,4409.0
2021-06-22 12:40:00,108.56,108.75,108.53,108.69,7894.0,102.9549,103.1351,102.9265,103.0782,7894.0
2021-06-22 12:50:00,108.67,108.69,108.63,108.67,3468.0,103.0592,103.0782,103.0213,103.0592,3468.0
2021-06-22 13:00:00,108.66,108.69,108.64,108.68,3493.0,103.0497,103.0782,103.0308,103.0687,3493.0
2021-06-22 13:10:00,108.68,108.85,108.67,108.79,6532.0,103.0687,103.2299,103.0592,103.173,6532.0
2021-06-22 13:20:00,108.8,108.88,108.8,108.88,4135.0,103.1825,103.2584,103.1825,103.2584,4135.0
2021-06-22 13:30:00,108.86,108.9,108.77,108.85,7931.0,103.2394,103.2774,103.1541,103.2299,7931.0
2021-06-22 13:40:00,108.87,108.91,108.82,108.86,4949.0,103.2489,103.2868,103.2015,103.2394,4949.0
2021-06-22 13:50:00,108.85,108.85,108.78,108.83,2523.0,103.2299,103.2299,103.1635,103.211,2523.0
2021-06-22 14:00:00,108.84,108.86,108.71,108.81,6537.0,103.2205,103.2394,103.0972,103.192,6537.0
2021-06-22 14:10:00,108.79,108.81,108.74,108.76,3773.0,103.173,103.192,103.1256,103.1446,3773.0
2021-06-22 14:20:00,108.75,108.79,108.74,108.74,3942.0,103.1351,103.173,103.1256,103.1256,3942.0
2021-06-22 14:30:00,108.74,108.93,108.74,108.93,6093.0,103.1256,103.3058,103.1256,103.3058,6093.0
2021-06-22 14:40:00,108.98,108.99,108.85,108.87,5061.0,103.3532,103.3627,103.2299,103.2489,5061.0
2021-06-22 14:50:00,108.85,108.95,108.81,108.86,7215.0,103.2299,103.3248,103.192,103.2394,7215.0
2021-06-22 15:00:00,108.88,108.94,108.84,108.94,5669.0,103.2584,103.3153,103.2205,103.3153,5669.0
2021-06-22 15:10:00,108.96,109.05,108.92,108.99,9705.0,103.3343,103.4196,103.2963,103.3627,9705.0
2021-06-22 15:20:00,108.99,109.1,108.99,109.05,15117.0,103.3627,103.467,103.3627,103.4196,15117.0
2021-06-22 15:30:00,109.06,109.09,108.97,108.97,12815.0,103.4291,103.4575,103.3437,103.3437,12815.0
2021-06-22 15:40:00,108.97,109.08,108.93,108.95,22793.0,103.3437,103.4481,103.3058,103.3248,22793.0
2021-06-22 15:50:00,108.95,108.97,108.77,108.77,60595.0,103.3248,103.3437,103.1541,103.1541,60595.0
2021-06-23 09:30:00,108.78,108.86,108.11,108.11,20173.0,103.1635,103.2394,102.5281,102.5281,20173.0
2021-06-23 09:40:00,108.1,108.13,107.8,107.88,12147.0,102.5187,102.5471,102.2341,102.31,12147.0
2021-06-23 09:50:00,107.94,108.15,107.84,108.12,11910.0,102.3669,102.5661,102.2721,102.5376,11910.0
2021-06-23 10:00:00,108.16,108.23,107.94,108.02,5330.0,102.5756,102.6419,102.3669,102.4428,5330.0
2021-06-23 10:10:00,107.99,108.3,107.97,108.27,5978.0,102.4143,102.7083,102.3954,102.6799,5978.0
2021-06-23 10:20:00,108.25,108.28,108.17,108.23,5914.0,102.6609,102.6894,102.585,102.6419,5914.0
2021-06-23 10:30:00,108.23,108.39,108.11,108.36,8060.0,102.6419,102.7937,102.5281,102.7652,8060.0
2021-06-23 10:40:00,108.35,108.45,108.32,108.45,7653.0,102.7557,102.8506,102.7273,102.8506,7653.0
2021-06-23 10:50:00,108.46,108.61,108.45,108.6,5489.0,102.8601,103.0023,102.8506,102.9928,5489.0
2021-06-23 11:00:00,108.61,108.65,108.4,108.44,8025.0,103.0023,103.0403,102.8032,102.8411,8025.0
2021-06-23 11:10:00,108.44,108.44,108.26,108.26,3451.0,102.8411,102.8411,102.6704,102.6704,3451.0
2021-06-23 11:20:00,108.25,108.58,108.22,108.51,7736.0,102.6609,102.9739,102.6325,102.9075,7736.0
2021-06-23 11:30:00,108.54,108.54,108.39,108.39,2683.0,102.9359,102.9359,102.7937,102.7937,2683.0
2021-06-23 11:40:00,108.34,108.34,108.23,108.23,4101.0,102.7463,102.7463,102.6419,102.6419,4101.0
2021-06-23 11:50:00,108.23,108.38,108.21,108.37,7933.0,102.6419,102.7842,102.623,102.7747,7933.0
2021-06-23 12:00:00,108.37,108.4,108.3,108.36,5435.0,102.7747,102.8032,102.7083,102.7652,5435.0
2021-06-23 12:10:00,108.35,108.43,108.35,108.42,3309.0,102.7557,102.8316,102.7557,102.8221,3309.0
2021-06-23 12:20:00,108.43,108.59,108.43,108.59,6882.0,102.8316,102.9834,102.8316,102.9834,6882.0
2021-06-23 12:30:00,108.58,108.7,108.58,108.64,6791.0,102.9739,103.0877,102.9739,103.0308,6791.0
2021-06-23 12:40:00,108.65,108.66,108.59,108.59,14501.0,103.0403,103.0497,102.9834,102.9834,14501.0
2021-06-23 12:50:00,108.6,108.6,108.5,108.54,6318.0,102.9928,102.9928,102.898,102.9359,6318.0
2021-06-23 13:00:00,108.53,108.59,108.49,108.59,6919.0,102.9265,102.9834,102.8885,102.9834,6919.0
2021-06-23 13:10:00,108.58,108.68,108.57,108.63,6763.0,102.9739,103.0687,102.9644,103.0213,6763.0
2021-06-23 13:20:00,108.62,108.64,108.59,108.63,7246.0,103.0118,103.0308,102.9834,103.0213,7246.0
2021-06-23 13:30:00,108.62,108.65,108.58,108.61,8735.0,103.0118,103.0403,102.9739,103.0023,8735.0
2021-06-23 13:40:00,108.62,108.74,108.62,108.74,8058.0,103.0118,103.1256,103.0118,103.1256,8058.0
2021-06-23 13:50:00,108.74,108.75,108.67,108.68,8901.0,103.1256,103.1351,103.0592,103.0687,8901.0
2021-06-23 14:00:00,108.68,108.68,108.57,108.58,9431.0,103.0687,103.0687,102.9644,102.9739,9431.0
2021-06-23 14:10:00,108.57,108.57,108.51,108.56,6251.0,102.9644,102.9644,102.9075,102.9549,6251.0
2021-06-23 14:20:00,108.56,108.56,108.47,108.47,9325.0,102.9549,102.9549,102.8696,102.8696,9325.0
2021-06-23 14:30:00,108.47,108.47,108.42,108.44,7596.0,102.8696,102.8696,102.8221,102.8411,7596.0
2021-06-23 14:40:00,108.43,108.43,108.31,108.31,10282.0,102.8316,102.8316,102.7178,102.7178,10282.0
2021-06-23 14:50:00,108.33,108.45,108.31,108.44,8768.0,102.7368,102.8506,102.7178,102.8411,8768.0
2021-06-23 15:00:00,108.45,108.45,108.33,108.33,8388.0,102.8506,102.8506,102.7368,102.7368,8388.0
2021-06-23 15:10:00,108.33,108.4,108.33,108.37,10751.0,102.7368,102.8032,102.7368,102.7747,10751.0
2021-06-23 15:20:00,108.38,108.47,108.33,108.43,20015.0,102.7842,102.8696,102.7368,102.8316,20015.0
2021-06-23 15:30:00,108.43,108.48,108.37,108.39,8772.0,102.8316,102.879,102.7747,102.7937,8772.0
2021-06-23 15:40:00,108.37,108.42,108.25,108.25,10874.0,102.7747,102.8221,102.6609,102.6609,10874.0
2021-06-23 15:50:00,108.26,108.26,107.84,107.85,76435.0,102.6704,102.6704,102.2721,102.2816,76435.0
2021-06-24 09:30:00,108.22,108.22,107.83,107.98,16771.0,102.6325,102.6325,102.2626,102.4049,16771.0
2021-06-24 09:40:00,107.98,108.01,107.89,107.94,9392.0,102.4049,102.4333,102.3195,102.3669,9392.0
2021-06-24 09:50:00,107.96,108.15,107.9,107.94,9583.0,102.3859,102.5661,102.329,102.3669,9583.0
2021-06-24 10:00:00,107.91,107.98,107.79,107.88,11680.0,102.3385,102.4049,102.2247,102.31,11680.0
2021-06-24 10:10:00,107.84,108.0,107.79,107.98,9384.0,102.2721,102.4238,102.2247,102.4049,9384.0
2021-06-24 10:20:00,107.97,108.17,107.95,108.16,14555.0,102.3954,102.585,102.3764,102.5756,14555.0
2021-06-24 10:30:00,108.16,108.28,108.12,108.2,14701.0,102.5756,102.6894,102.5376,102.6135,14701.0
2021-06-24 10:40:00,108.18,108.32,108.16,108.19,10775.0,102.5945,102.7273,102.5756,102.604,10775.0
2021-06-24 10:50:00,108.21,108.21,107.97,107.97,8538.0,102.623,102.623,102.3954,102.3954,8538.0
2021-06-24 11:00:00,107.98,108.12,107.98,108.04,7406.0,102.4049,102.5376,102.4049,102.4618,7406.0
2021-06-24 11:10:00,108.06,108.08,107.9,107.9,4880.0,102.4807,102.4997,102.329,102.329,4880.0
2021-06-24 11:20:00,107.9,108.0,107.85,107.9,6222.0,102.329,102.4238,102.2816,102.329,6222.0
2021-06-24 11:30:00,107.9,107.95,107.89,107.93,5181.0,102.329,102.3764,102.3195,102.3574,5181.0
2021-06-24 11:40:00,107.92,107.96,107.85,107.93,3069.0,102.348,102.3859,102.2816,102.3574,3069.0
2021-06-24 11:50:00,107.93,107.99,107.81,107.83,8345.0,102.3574,102.4143,102.2436,102.2626,8345.0
2021-06-24 12:00:00,107.83,107.87,107.79,107.8,3846.0,102.2626,102.3005,102.2247,102.2341,3846.0
2021-06-24 12:10:00,107.81,107.82,107.71,107.82,5668.0,102.2436,102.2531,102.1488,102.2531,5668.0
2021-06-24 12:20:00,107.85,108.05,107.85,108.03,17170.0,102.2816,102.4712,102.2816,102.4523,17170.0
2021-06-24 12:30:00,108.05,108.29,108.0,108.29,8647.0,102.4712,102.6988,102.4238,102.6988,8647.0
2021-06-24 12:40:00,108.31,108.6,108.31,108.57,23916.0,102.7178,102.9928,102.7178,102.9644,23916.0
2021-06-24 12:50:00,108.58,108.78,108.56,108.78,16629.0,102.9739,103.1635,102.9549,103.1635,16629.0
2021-06-24 13:00:00,108.79,108.83,108.65,108.74,15486.0,103.173,103.211,103.0403,103.1256,15486.0
2021-06-24 13:10:00,108.75,108.81,108.7,108.74,8045.0,103.1351,103.192,103.0877,103.1256,8045.0
2021-06-24 13:20:00,108.73,108.74,108.54,108.57,8238.0,103.1161,103.1256,102.9359,102.9644,8238.0
2021-06-24 13:30:00,108.59,108.68,108.58,108.68,7835.0,102.9834,103.0687,102.9739,103.0687,7835.0
2021-06-24 13:40:00,108.67,108.76,108.63,108.7,7824.0,103.0592,103.1446,103.0213,103.0877,7824.0
2021-06-24 13:50:00,108.7,108.77,108.68,108.69,4800.0,103.0877,103.1541,103.0687,103.0782,4800.0
2021-06-24 14:00:00,108.7,108.75,108.63,108.71,8600.0,103.0877,103.1351,103.0213,103.0972,8600.0
2021-06-24 14:10:00,108.7,108.71,108.55,108.58,8411.0,103.0877,103.0972,102.9454,102.9739,8411.0
2021-06-24 14:20:00,108.6,108.63,108.55,108.57,8002.0,102.9928,103.0213,102.9454,102.9644,8002.0
2021-06-24 14:30:00,108.64,108.66,108.59,108.6,5987.0,103.0308,103.0497,102.9834,102.9928,5987.0
2021-06-24 14:40:00,108.58,108.58,108.53,108.54,3646.0,102.9739,102.9739,102.9265,102.9359,3646.0
2021-06-24 14:50:00,108.53,108.59,108.49,108.58,7722.0,102.9265,102.9834,102.8885,102.9739,7722.0
2021-06-24 15:00:00,108.6,108.65,108.54,108.55,10112.0,102.9928,103.0403,102.9359,102.9454,10112.0
2021-06-24 15:10:00,108.52,108.56,108.45,108.54,6334.0,102.917,102.9549,102.8506,102.9359,6334.0
2021-06-24 15:20:00,108.54,108.54,108.43,108.49,7672.0,102.9359,102.9359,102.8316,102.8885,7672.0
2021-06-24 15:30:00,108.51,108.58,108.42,108.42,13255.0,102.9075,102.9739,102.8221,102.8221,13255.0
2021-06-24 15:40:00,108.41,108.55,108.41,108.46,28555.0,102.8127,102.9454,102.8127,102.8601,28555.0
2021-06-24 15:50:00,108.46,108.51,108.31,108.32,65541.0,102.8601,102.9075,102.7178,102.7273,65541.0
2021-06-25 09:30:00,108.38,108.66,108.11,108.31,25829.0,102.7842,103.0497,102.5281,102.7178,25829.0
2021-06-25 09:40:00,108.37,108.43,108.21,108.23,4413.0,102.7747,102.8316,102.623,102.6419,4413.0
2021-06-25 09:50:00,108.24,108.6,108.24,108.51,7372.0,102.6514,102.9928,102.6514,102.9075,7372.0
2021-06-25 10:00:00,108.5,108.65,108.47,108.54,34007.0,102.898,103.0403,102.8696,102.9359,34007.0
2021-06-25 10:10:00,108.57,108.64,108.42,108.49,8546.0,102.9644,103.0308,102.8221,102.8885,8546.0
2021-06-25 10:20:00,108.51,108.63,108.51,108.56,10937.0,102.9075,103.0213,102.9075,102.9549,10937.0
2021-06-25 10:30:00,108.57,108.57,108.37,108.4,11896.0,102.9644,102.9644,102.7747,102.8032,11896.0
2021-06-25 10:40:00,108.41,108.47,108.28,108.46,34916.0,102.8127,102.8696,102.6894,102.8601,34916.0
2021-06-25 10:50:00,108.46,108.5,108.38,108.42,23079.0,102.8601,102.898,102.7842,102.8221,23079.0
2021-06-25 11:00:00,108.43,108.43,108.3,108.32,12927.0,102.8316,102.8316,102.7083,102.7273,12927.0
2021-06-25 11:10:00,108.32,108.39,108.29,108.33,7521.0,102.7273,102.7937,102.6988,102.7368,7521.0
2021-06-25 11:20:00,108.3,108.44,108.3,108.41,21935.0,102.7083,102.8411,102.7083,102.8127,21935.0
2021-06-25 11:30:00,108.41,108.47,108.37,108.4,5663.0,102.8127,102.8696,102.7747,102.8032,5663.0
2021-06-25 11:40:00,108.39,108.5,108.38,108.47,17099.0,102.7937,102.898,102.7842,102.8696,17099.0
2021-06-25 11:50:00,108.45,108.5,108.42,108.47,6159.0,102.8506,102.898,102.8221,102.8696,6159.0
2021-06-25 12:00:00,108.49,108.53,108.48,108.48,4913.0,102.8885,102.9265,102.879,102.879,4913.0
2021-06-25 12:10:00,108.47,108.57,108.47,108.56,8846.0,102.8696,102.9644,102.8696,102.9549,8846.0
2021-06-25 12:20:00,108.6,108.61,108.54,108.56,5882.0,102.9928,103.0023,102.9359,102.9549,5882.0
2021-06-25 12:30:00,108.6,108.61,108.52,108.56,4664.0,102.9928,103.0023,102.917,102.9549,4664.0
2021-06-25 12:40:00,108.56,108.57,108.5,108.53,4909.0,102.9549,102.9644,102.898,102.9265,4909.0
2021-06-25 12:50:00,108.53,108.53,108.48,108.5,3550.0,102.9265,102.9265,102.879,102.898,3550.0
2021-06-25 13:00:00,108.5,108.5,108.47,108.49,4726.0,102.898,102.898,102.8696,102.8885,4726.0
2021-06-25 13:10:00,108.5,108.54,108.49,108.53,7261.0,102.898,102.9359,102.8885,102.9265,7261.0
2021-06-25 13:20:00,108.51,108.55,108.5,108.55,8034.0,102.9075,102.9454,102.898,102.9454,8034.0
2021-06-25 13:30:00,108.54,108.61,108.53,108.61,7401.0,102.9359,103.0023,102.9265,103.0023,7401.0
2021-06-25 13:40:00,108.61,108.7,108.61,108.68,9516.0,103.0023,103.0877,103.0023,103.0687,9516.0
2021-06-25 13:50:00,108.68,108.75,108.67,108.73,4951.0,103.0687,103.1351,103.0592,103.1161,4951.0
2021-06-25 14:00:00,108.73,108.78,108.71,108.73,8802.0,103.1161,103.1635,103.0972,103.1161,8802.0
2021-06-25 14:10:00,108.73,108.73,108.66,108.69,5501.0,103.1161,103.1161,103.0497,103.0782,5501.0
2021-06-25 14:20:00,108.68,108.69,108.64,108.66,5552.0,103.0687,103.0782,103.0308,103.0497,5552.0
2021-06-25 14:30:00,108.67,108.68,108.62,108.62,7510.0,103.0592,103.0687,103.0118,103.0118,7510.0
2021-06-25 14:40:00,108.61,108.65,108.58,108.58,7910.0,103.0023,103.0403,102.9739,102.9739,7910.0
2021-06-25 14:50:00,108.59,108.6,108.54,108.56,9470.0,102.9834,102.9928,102.9359,102.9549,9470.0
2021-06-25 15:00:00,108.56,108.69,108.56,108.68,13461.0,102.9549,103.0782,102.9549,103.0687,13461.0
2021-06-25 15:10:00,108.69,108.76,108.66,108.75,25611.0,103.0782,103.1446,103.0497,103.1351,25611.0
2021-06-25 15:20:00,108.74,108.74,108.64,108.7,23029.0,103.1256,103.1256,103.0308,103.0877,23029.0
2021-06-25 15:30:00,108.7,108.79,108.67,108.79,24840.0,103.0877,103.173,103.0592,103.173,24840.0
2021-06-25 15:40:00,108.79,108.83,108.74,108.76,23813.0,103.173,103.211,103.1256,103.1446,23813.0
2021-06-25 15:50:00,108.75,108.91,108.67,108.8,73105.0,103.1351,103.2868,103.0592,103.1825,73105.0
2021-06-28 09:30:00,108.64,108.75,108.25,108.26,41928.0,103.0308,103.1351,102.6609,102.6704,41928.0
2021-06-28 09:40:00,108.28,108.28,108.1,108.27,19138.0,102.6894,102.6894,102.5187,102.6799,19138.0
2021-06-28 09:50:00,108.27,108.51,108.27,108.49,23603.0,102.6799,102.9075,102.6799,102.8885,23603.0
2021-06-28 10:00:00,108.44,108.45,108.2,108.28,12872.0,102.8411,102.8506,102.6135,102.6894,12872.0
2021-06-28 10:10:00,108.28,108.52,108.27,108.52,12013.0,102.6894,102.917,102.6799,102.917,12013.0
2021-06-28 10:20:00,108.48,108.57,108.44,108.52,9274.0,102.879,102.9644,102.8411,102.917,9274.0
2021-06-28 10:30:00,108.51,108.53,108.42,108.51,10141.0,102.9075,102.9265,102.8221,102.9075,10141.0
2021-06-28 10:40:00,108.51,108.57,108.44,108.56,18271.0,102.9075,102.9644,102.8411,102.9549,18271.0
2021-06-28 10:50:00,108.53,108.74,108.51,108.71,17530.0,102.9265,103.1256,102.9075,103.0972,17530.0
2021-06-28 11:00:00,108.71,108.79,108.62,108.69,37344.0,103.0972,103.173,103.0118,103.0782,37344.0
2021-06-28 11:10:00,108.67,108.67,108.47,108.48,17983.0,103.0592,103.0592,102.8696,102.879,17983.0
2021-06-28 11:20:00,108.48,108.52,108.41,108.49,19303.0,102.879,102.917,102.8127,102.8885,19303.0
2021-06-28 11:30:00,108.48,108.59,108.44,108.58,13267.0,102.879,102.9834,102.8411,102.9739,13267.0
2021-06-28 11:40:00,108.58,108.7,108.52,108.7,17435.0,102.9739,103.0877,102.917,103.0877,17435.0
2021-06-28 11:50:00,108.69,108.83,108.67,108.82,34014.0,103.0782,103.211,103.0592,103.2015,34014.0
2021-06-28 12:00:00,108.84,108.91,108.77,108.91,21780.0,103.2205,103.2868,103.1541,103.2868,21780.0
2021-06-28 12:10:00,108.94,108.96,108.8,108.8,18611.0,103.3153,103.3343,103.1825,103.1825,18611.0
2021-06-28 12:20:00,108.8,108.87,108.74,108.75,33202.0,103.1825,103.2489,103.1256,103.1351,33202.0
2021-06-28 12:30:00,108.76,108.79,108.58,108.58,20846.0,103.1446,103.173,102.9739,102.9739,20846.0
2021-06-28 12:40:00,108.57,108.58,108.49,108.55,13840.0,102.9644,102.9739,102.8885,102.9454,13840.0
2021-06-28 12:50:00,108.57,108.57,108.46,108.5,12543.0,102.9644,102.9644,102.8601,102.898,12543.0
2021-06-28 13:00:00,108.49,108.57,108.43,108.54,16896.0,102.8885,102.9644,102.8316,102.9359,16896.0
2021-06-28 13:10:00,108.54,108.58,108.47,108.58,10841.0,102.9359,102.9739,102.8696,102.9739,10841.0
2021-06-28 13:20:00,108.59,108.68,108.58,108.67,13859.0,102.9834,103.0687,102.9739,103.0592,13859.0
2021-06-28 13:30:00,108.68,108.74,108.66,108.72,12437.0,103.0687,103.1256,103.0497,103.1066,12437.0
2021-06-28 13:40:00,108.73,108.81,108.71,108.81,11549.0,103.1161,103.192,103.0972,103.192,11549.0
2021-06-28 13:50:00,108.82,108.92,108.79,108.92,10999.0,103.2015,103.2963,103.173,103.2963,10999.0
2021-06-28 14:00:00,108.92,108.93,108.83,108.85,18191.0,103.2963,103.3058,103.211,103.2299,18191.0
2021-06-28 14:10:00,108.85,108.87,108.81,108.82,15446.0,103.2299,103.2489,103.192,103.2015,15446.0
2021-06-28 14:20:00,108.82,108.84,108.75,108.76,15173.0,103.2015,103.2205,103.1351,103.1446,15173.0
2021-06-28 14:30:00,108.76,108.81,108.72,108.77,23752.0,103.1446,103.192,103.1066,103.1541,23752.0
2021-06-28 14:40:00,108.77,108.8,108.71,108.8,17953.0,103.1541,103.1825,103.0972,103.1825,17953.0
2021-06-28 14:50:00,108.79,108.8,108.66,108.66,16717.0,103.173,103.1825,103.0497,103.0497,16717.0
2021-06-28 15:00:00,108.66,108.72,108.57,108.59,16796.0,103.0497,103.1066,102.9644,102.9834,16796.0
2021-06-28 15:10:00,108.6,108.72,108.57,108.71,12899.0,102.9928,103.1066,102.9644,103.0972,12899.0
2021-06-28 15:20:00,108.71,108.81,108.71,108.77,18028.0,103.0972,103.192,103.0972,103.1541,18028.0
2021-06-28 15:30:00,108.77,108.85,108.71,108.81,33393.0,103.1541,103.2299,103.0972,103.192,33393.0
2021-06-28 15:40:00,108.81,108.86,108.74,108.77,41130.0,103.192,103.2394,103.1256,103.1541,41130.0
2021-06-28 15:50:00,108.75,108.86,108.68,108.74,111488.0,103.1351,103.2394,103.0687,103.1256,111488.0
2021-06-29 09:30:00,108.91,109.43,108.64,108.98,28232.0,103.2868,103.78,103.0308,103.3532,28232.0
2021-06-29 09:40:00,109.04,109.17,108.83,109.12,19081.0,103.4101,103.5334,103.211,103.486,19081.0
2021-06-29 09:50:00,109.18,109.34,109.05,109.34,15890.0,103.5429,103.6946,103.4196,103.6946,15890.0
2021-06-29 10:00:00,109.35,109.52,109.23,109.48,32262.0,103.7041,103.8653,103.5903,103.8274,32262.0
2021-06-29 10:10:00,109.48,109.62,109.43,109.62,17746.0,103.8274,103.9602,103.78,103.9602,17746.0
2021-06-29 10:20:00,109.62,109.65,109.49,109.51,34750.0,103.9602,103.9886,103.8369,103.8559,34750.0
2021-06-29 10:30:00,109.52,109.64,109.46,109.53,30844.0,103.8653,103.9791,103.8084,103.8748,30844.0
2021-06-29 10:40:00,109.54,109.7,109.54,109.58,25420.0,103.8843,104.036,103.8843,103.9222,25420.0
2021-06-29 10:50:00,109.57,109.76,109.49,109.65,36015.0,103.9128,104.0929,103.8369,103.9886,36015.0
2021-06-29 11:00:00,109.65,109.85,109.58,109.8,62202.0,103.9886,104.1783,103.9222,104.1309,62202.0
2021-06-29 11:10:00,109.82,109.97,109.75,109.89,54577.0,104.1499,104.2921,104.0835,104.2162,54577.0
2021-06-29 11:20:00,109.9,109.9,109.67,109.68,20037.0,104.2257,104.2257,104.0076,104.0171,20037.0
2021-06-29 11:30:00,109.68,109.78,109.62,109.78,28725.0,104.0171,104.1119,103.9602,104.1119,28725.0
2021-06-29 11:40:00,109.78,109.84,109.72,109.73,9982.0,104.1119,104.1688,104.055,104.0645,9982.0
2021-06-29 11:50:00,109.74,109.84,109.73,109.79,16745.0,104.074,104.1688,104.0645,104.1214,16745.0
2021-06-29 12:00:00,109.8,109.87,109.74,109.84,20434.0,104.1309,104.1973,104.074,104.1688,20434.0
2021-06-29 12:10:00,109.85,109.91,109.82,109.88,16170.0,104.1783,104.2352,104.1499,104.2068,16170.0
2021-06-29 12:20:00,109.89,110.0,109.87,109.98,24387.0,104.2162,104.3206,104.1973,104.3016,24387.0
2021-06-29 12:30:00,109.97,109.97,109.84,109.95,23531.0,104.2921,104.2921,104.1688,104.2731,23531.0
2021-06-29 12:40:00,109.95,109.99,109.89,109.9,17985.0,104.2731,104.3111,104.2162,104.2257,17985.0
2021-06-29 12:50:00,109.9,110.0,109.88,109.98,19538.0,104.2257,104.3206,104.2068,104.3016,19538.0
2021-06-29 13:00:00,109.98,110.01,109.92,109.94,19358.0,104.3016,104.33,104.2447,104.2637,19358.0
2021-06-29 13:10:00,109.95,109.98,109.88,109.9,16970.0,104.2731,104.3016,104.2068,104.2257,16970.0
2021-06-29 13:20:00,109.87,109.89,109.83,109.85,13895.0,104.1973,104.2162,104.1593,104.1783,13895.0
2021-06-29 13:30:00,109.84,109.84,109.76,109.79,16080.0,104.1688,104.1688,104.0929,104.1214,16080.0
2021-06-29 13:40:00,109.79,109.83,109.77,109.82,24764.0,104.1214,104.1593,104.1024,104.1499,24764.0
2021-06-29 13:50:00,109.83,109.92,109.83,109.89,26053.0,104.1593,104.2447,104.1593,104.2162,26053.0
2021-06-29 14:00:00,109.87,110.01,109.83,110.01,28600.0,104.1973,104.33,104.1593,104.33,28600.0
2021-06-29 14:10:00,110.01,110.01,109.86,109.87,19975.0,104.33,104.33,104.1878,104.1973,19975.0
2021-06-29 14:20:00,109.87,109.88,109.71,109.73,26739.0,104.1973,104.2068,104.0455,104.0645,26739.0
2021-06-29 14:30:00,109.73,109.77,109.71,109.73,20667.0,104.0645,104.1024,104.0455,104.0645,20667.0
2021-06-29 14:40:00,109.71,109.78,109.67,109.73,23694.0,104.0455,104.1119,104.0076,104.0645,23694.0
2021-06-29 14:50:00,109.73,109.81,109.71,109.81,14620.0,104.0645,104.1404,104.0455,104.1404,14620.0
2021-06-29 15:00:00,109.8,109.81,109.73,109.75,16839.0,104.1309,104.1404,104.0645,104.0835,16839.0
2021-06-29 15:10:00,109.74,109.88,109.74,109.8,20665.0,104.074,104.2068,104.074,104.1309,20665.0
2021-06-29 15:20:00,109.8,109.84,109.73,109.81,18948.0,104.1309,104.1688,104.0645,104.1404,18948.0
2021-06-29 15:30:00,109.79,109.79,109.68,109.77,27850.0,104.1214,104.1214,104.0171,104.1024,27850.0
2021-06-29 15:40:00,109.77,109.79,109.72,109.76,38740.0,104.1024,104.1214,104.055,104.0929,38740.0
2021-06-29 15:50:00,109.77,109.79,109.66,109.69,93704.0,104.1024,104.1214,103.9981,104.0266,93704.0
2021-06-30 09:30:00,109.4,109.7,109.06,109.64,30488.0,104.1524,104.438,103.8287,104.3808,30488.0
2021-06-30 09:40:00,109.65,109.88,109.53,109.63,35345.0,104.3904,104.6093,104.2761,104.3713,35345.0
2021-06-30 09:50:00,109.64,109.69,109.46,109.64,26241.0,104.3808,104.4284,104.2095,104.3808,26241.0
2021-06-30 10:00:00,109.64,109.74,109.43,109.43,29937.0,104.3808,104.476,104.1809,104.1809,29937.0
2021-06-30 10:10:00,109.44,109.51,109.41,109.43,32580.0,104.1904,104.2571,104.1619,104.1809,32580.0
2021-06-30 10:20:00,109.44,109.46,109.19,109.23,31167.0,104.1904,104.2095,103.9524,103.9905,31167.0
2021-06-30 10:30:00,109.23,109.45,109.23,109.43,27728.0,103.9905,104.2,103.9905,104.1809,27728.0
2021-06-30 10:40:00,109.44,109.66,109.43,109.65,38852.0,104.1904,104.3999,104.1809,104.3904,38852.0
2021-06-30 10:50:00,109.63,109.63,109.5,109.54,38978.0,104.3713,104.3713,104.2476,104.2856,38978.0
2021-06-30 11:00:00,109.55,109.59,109.42,109.55,18575.0,104.2952,104.3332,104.1714,104.2952,18575.0
2021-06-30 11:10:00,109.55,109.67,109.54,109.67,29944.0,104.2952,104.4094,104.2856,104.4094,29944.0
2021-06-30 11:20:00,109.65,109.69,109.57,109.61,15396.0,104.3904,104.4284,104.3142,104.3523,15396.0
2021-06-30 11:30:00,109.58,109.68,109.57,109.64,34116.0,104.3237,104.4189,104.3142,104.3808,34116.0
2021-06-30 11:40:00,109.62,109.83,109.61,109.75,17478.0,104.3618,104.5617,104.3523,104.4856,17478.0
2021-06-30 11:50:00,109.75,109.86,109.7,109.8,41084.0,104.4856,104.5903,104.438,104.5332,41084.0
2021-06-30 12:00:00,109.8,109.82,109.73,109.75,20189.0,104.5332,104.5522,104.4665,104.4856,20189.0
2021-06-30 12:10:00,109.75,109.86,109.73,109.84,27964.0,104.4856,104.5903,104.4665,104.5713,27964.0
2021-06-30 12:20:00,109.85,109.98,109.84,109.97,17025.0,104.5808,104.7045,104.5713,104.695,17025.0
2021-06-30 12:30:00,109.97,110.0,109.91,109.99,16576.0,104.695,104.7236,104.6379,104.7141,16576.0
2021-06-30 12:40:00,109.99,110.02,109.97,109.99,13414.0,104.7141,104.7426,104.695,104.7141,13414.0
2021-06-30 12:50:00,109.99,110.02,109.92,109.92,11762.0,104.7141,104.7426,104.6474,104.6474,11762.0
2021-06-30 13:00:00,109.92,109.92,109.83,109.84,16536.0,104.6474,104.6474,104.5617,104.5713,16536.0
2021-06-30 13:10:00,109.83,109.84,109.75,109.76,15227.0,104.5617,104.5713,104.4856,104.4951,15227.0
2021-06-30 13:20:00,109.77,109.8,109.76,109.8,13463.0,104.5046,104.5332,104.4951,104.5332,13463.0
2021-06-30 13:30:00,109.8,109.81,109.73,109.81,31549.0,104.5332,104.5427,104.4665,104.5427,31549.0
2021-06-30 13:40:00,109.81,109.91,109.78,109.9,17060.0,104.5427,104.6379,104.5141,104.6284,17060.0
2021-06-30 13:50:00,109.9,109.96,109.85,109.96,16511.0,104.6284,104.6855,104.5808,104.6855,16511.0
2021-06-30 14:00:00,109.94,110.04,109.91,110.03,20183.0,104.6665,104.7617,104.6379,104.7521,20183.0
2021-06-30 14:10:00,110.03,110.03,109.98,109.99,20345.0,104.7521,104.7521,104.7045,104.7141,20345.0
2021-06-30 14:20:00,110.0,110.03,109.99,110.02,21821.0,104.7236,104.7521,104.7141,104.7426,21821.0
2021-06-30 14:30:00,110.02,110.03,109.99,110.01,16623.0,104.7426,104.7521,104.7141,104.7331,16623.0
2021-06-30 14:40:00,110.0,110.05,109.96,110.03,27001.0,104.7236,104.7712,104.6855,104.7521,27001.0
2021-06-30 14:50:00,110.04,110.05,109.99,110.0,21427.0,104.7617,104.7712,104.7141,104.7236,21427.0
2021-06-30 15:00:00,110.0,110.03,109.98,110.01,23295.0,104.7236,104.7521,104.7045,104.7331,23295.0
2021-06-30 15:10:00,110.02,110.07,109.99,110.06,23182.0,104.7426,104.7902,104.7141,104.7807,23182.0
2021-06-30 15:20:00,110.06,110.1,110.04,110.06,32393.0,104.7807,104.8188,104.7617,104.7807,32393.0
2021-06-30 15:30:00,110.05,110.16,109.97,110.11,59020.0,104.7712,104.8759,104.695,104.8283,59020.0
2021-06-30 15:40:00,110.11,110.12,110.01,110.04,53403.0,104.8283,104.8378,104.7331,104.7617,53403.0
2021-06-30 15:50:00,110.04,110.23,109.98,110.01,195979.0,104.7617,104.9425,104.7045,104.7331,195979.0
2021-07-01 09:30:00,110.73,110.73,110.07,110.39,32253.0,105.4186,105.4186,104.7902,105.0949,32253.0
2021-07-01 09:40:00,110.36,110.36,110.13,110.22,10871.0,105.0663,105.0663,104.8473,104.933,10871.0
2021-07-01 09:50:00,110.19,110.4,110.13,110.23,9510.0,104.9045,105.1044,104.8473,104.9425,9510.0
2021-07-01 10:00:00,110.24,110.43,110.22,110.35,18172.0,104.9521,105.133,104.933,105.0568,18172.0
2021-07-01 10:10:00,110.36,110.45,110.3,110.38,11123.0,105.0663,105.152,105.0092,105.0854,11123.0
2021-07-01 10:20:00,110.34,110.36,110.24,110.3,22745.0,105.0473,105.0663,104.9521,105.0092,22745.0
2021-07-01 10:30:00,110.29,110.41,110.29,110.41,12417.0,104.9997,105.1139,104.9997,105.1139,12417.0
2021-07-01 10:40:00,110.44,110.54,110.38,110.54,10925.0,105.1425,105.2377,105.0854,105.2377,10925.0
2021-07-01 10:50:00,110.56,110.57,110.43,110.43,9576.0,105.2567,105.2662,105.133,105.133,9576.0
2021-07-01 11:00:00,110.44,110.66,110.43,110.62,19446.0,105.1425,105.3519,105.133,105.3138,19446.0
2021-07-01 11:10:00,110.63,110.83,110.61,110.77,34491.0,105.3234,105.5138,105.3043,105.4566,34491.0
2021-07-01 11:20:00,110.78,110.87,110.75,110.87,12324.0,105.4662,105.5518,105.4376,105.5518,12324.0
2021-07-01 11:30:00,110.89,110.95,110.81,110.91,7153.0,105.5709,105.628,105.4947,105.5899,7153.0
2021-07-01 11:40:00,110.9,110.91,110.78,110.8,9154.0,105.5804,105.5899,105.4662,105.4852,9154.0
2021-07-01 11:50:00,110.78,110.83,110.72,110.75,16995.0,105.4662,105.5138,105.409,105.4376,16995.0
2021-07-01 12:00:00,110.76,110.83,110.73,110.77,8193.0,105.4471,105.5138,105.4186,105.4566,8193.0
2021-07-01 12:10:00,110.75,110.81,110.74,110.8,9228.0,105.4376,105.4947,105.4281,105.4852,9228.0
2021-07-01 12:20:00,110.82,110.84,110.75,110.75,7208.0,105.5042,105.5233,105.4376,105.4376,7208.0
2021-07-01 12:30:00,110.75,110.86,110.72,110.83,10086.0,105.4376,105.5423,105.409,105.5138,10086.0
2021-07-01 12:40:00,110.81,110.84,110.8,110.84,9037.0,105.4947,105.5233,105.4852,105.5233,9037.0
2021-07-01 12:50:00,110.84,110.92,110.84,110.86,7584.0,105.5233,105.5994,105.5233,105.5423,7584.0
2021-07-01 13:00:00,110.86,110.88,110.8,110.8,6717.0,105.5423,105.5614,105.4852,105.4852,6717.0
2021-07-01 13:10:00,110.81,110.87,110.81,110.82,8033.0,105.4947,105.5518,105.4947,105.5042,8033.0
2021-07-01 13:20:00,110.81,110.82,110.73,110.78,7997.0,105.4947,105.5042,105.4186,105.4662,7997.0
2021-07-01 13:30:00,110.78,110.8,110.71,110.79,8675.0,105.4662,105.4852,105.3995,105.4757,8675.0
2021-07-01 13:40:00,110.77,110.83,110.74,110.79,8108.0,105.4566,105.5138,105.4281,105.4757,8108.0
2021-07-01 13:50:00,110.79,110.85,110.75,110.77,7732.0,105.4757,105.5328,105.4376,105.4566,7732.0
2021-07-01 14:00:00,110.77,110.79,110.58,110.59,17002.0,105.4566,105.4757,105.2758,105.2853,17002.0
2021-07-01 14:10:00,110.6,110.61,110.52,110.59,13087.0,105.2948,105.3043,105.2186,105.2853,13087.0
2021-07-01 14:20:00,110.6,110.6,110.53,110.55,8268.0,105.2948,105.2948,105.2282,105.2472,8268.0
2021-07-01 14:30:00,110.54,110.58,110.47,110.49,11825.0,105.2377,105.2758,105.171,105.1901,11825.0
2021-07-01 14:40:00,110.48,110.59,110.47,110.55,9862.0,105.1806,105.2853,105.171,105.2472,9862.0
2021-07-01 14:50:00,110.55,110.61,110.54,110.6,11046.0,105.2472,105.3043,105.2377,105.2948,11046.0
2021-07-01 15:00:00,110.61,110.61,110.44,110.47,65002.0,105.3043,105.3043,105.1425,105.171,65002.0
2021-07-01 15:10:00,110.48,110.67,110.48,110.6,14359.0,105.1806,105.3614,105.1806,105.2948,14359.0
2021-07-01 15:20:00,110.61,110.63,110.53,110.61,63861.0,105.3043,105.3234,105.2282,105.3043,63861.0
2021-07-01 15:30:00,110.62,110.64,110.52,110.53,21704.0,105.3138,105.3329,105.2186,105.2282,21704.0
2021-07-01 15:40:00,110.54,110.65,110.54,110.65,22975.0,105.2377,105.3424,105.2377,105.3424,22975.0
2021-07-01 15:50:00,110.65,110.66,110.49,110.63,77737.0,105.3424,105.3519,105.1901,105.3234,77737.0
2021-07-02 09:30:00,110.66,110.68,110.39,110.53,12890.0,105.3519,105.371,105.0949,105.2282,12890.0
2021-07-02 09:40:00,110.56,110.87,110.55,110.81,16726.0,105.2567,105.5518,105.2472,105.4947,16726.0
2021-07-02 09:50:00,110.81,111.06,110.79,111.0,10562.0,105.4947,105.7327,105.4757,105.6756,10562.0
2021-07-02 10:00:00,110.99,111.18,110.99,111.08,9567.0,105.6661,105.847,105.6661,105.7518,9567.0
2021-07-02 10:10:00,111.12,111.13,110.95,111.0,5836.0,105.7899,105.7994,105.628,105.6756,5836.0
2021-07-02 10:20:00,110.94,110.99,110.87,110.98,8408.0,105.6185,105.6661,105.5518,105.6566,8408.0
2021-07-02 10:30:00,111.0,111.14,110.98,111.11,11754.0,105.6756,105.8089,105.6566,105.7803,11754.0
2021-07-02 10:40:00,111.1,111.17,111.06,111.08,9503.0,105.7708,105.8375,105.7327,105.7518,9503.0
2021-07-02 10:50:00,111.08,111.2,111.08,111.15,4439.0,105.7518,105.866,105.7518,105.8184,4439.0
2021-07-02 11:00:00,111.14,111.37,111.13,111.35,22227.0,105.8089,106.0279,105.7994,106.0088,22227.0
2021-07-02 11:10:00,111.35,111.39,111.33,111.34,8650.0,106.0088,106.0469,105.9898,105.9993,8650.0
2021-07-02 11:20:00,111.34,111.5,111.31,111.48,20753.0,105.9993,106.1516,105.9707,106.1326,20753.0
2021-07-02 11:30:00,111.48,111.63,111.48,111.61,42267.0,106.1326,106.2754,106.1326,106.2564,42267.0
2021-07-02 11:40:00,111.6,111.66,111.58,111.61,19970.0,106.2468,106.304,106.2278,106.2564,19970.0
2021-07-02 11:50:00,111.62,111.69,111.59,111.6,19027.0,106.2659,106.3325,106.2373,106.2468,19027.0
2021-07-02 12:00:00,111.6,111.6,111.54,111.57,35674.0,106.2468,106.2468,106.1897,106.2183,35674.0
2021-07-02 12:10:00,111.55,111.58,111.46,111.46,10824.0,106.1992,106.2278,106.1135,106.1135,10824.0
2021-07-02 12:20:00,111.45,111.63,111.45,111.63,10851.0,106.104,106.2754,106.104,106.2754,10851.0
2021-07-02 12:30:00,111.61,111.82,111.61,111.82,10639.0,106.2564,106.4563,106.2564,106.4563,10639.0
2021-07-02 12:40:00,111.82,111.94,111.78,111.87,13225.0,106.4563,106.5705,106.4182,106.5039,13225.0
2021-07-02 12:50:00,111.9,111.99,111.89,111.96,17827.0,106.5324,106.6181,106.5229,106.5896,17827.0
2021-07-02 13:00:00,111.96,112.01,111.92,111.95,15159.0,106.5896,106.6372,106.5515,106.58,15159.0
2021-07-02 13:10:00,111.94,111.95,111.89,111.9,18285.0,106.5705,106.58,106.5229,106.5324,18285.0
2021-07-02 13:20:00,111.88,111.99,111.84,111.86,23154.0,106.5134,106.6181,106.4753,106.4944,23154.0
2021-07-02 13:30:00,111.86,111.98,111.83,111.94,12457.0,106.4944,106.6086,106.4658,106.5705,12457.0
2021-07-02 13:40:00,111.94,111.96,111.86,111.96,15696.0,106.5705,106.5896,106.4944,106.5896,15696.0
2021-07-02 13:50:00,111.95,111.95,111.84,111.89,14480.0,106.58,106.58,106.4753,106.5229,14480.0
2021-07-02 14:00:00,111.89,111.97,111.85,111.85,14990.0,106.5229,106.5991,106.4848,106.4848,14990.0
2021-07-02 14:10:00,111.83,111.88,111.65,111.67,23360.0,106.4658,106.5134,106.2944,106.3135,23360.0
2021-07-02 14:20:00,111.66,111.72,111.64,111.67,11106.0,106.304,106.3611,106.2849,106.3135,11106.0
2021-07-02 14:30:00,111.68,111.73,111.65,111.72,15551.0,106.323,106.3706,106.2944,106.3611,15551.0
2021-07-02 14:40:00,111.72,111.75,111.55,111.56,14809.0,106.3611,106.3896,106.1992,106.2087,14809.0
2021-07-02 14:50:00,111.56,111.6,111.4,111.41,23363.0,106.2087,106.2468,106.0564,106.0659,23363.0
2021-07-02 15:00:00,111.42,111.45,111.38,111.44,18679.0,106.0755,106.104,106.0374,106.0945,18679.0
2021-07-02 15:10:00,111.43,111.48,111.36,111.4,33589.0,106.085,106.1326,106.0183,106.0564,33589.0
2021-07-02 15:20:00,111.4,111.4,111.29,111.34,18897.0,106.0564,106.0564,105.9517,105.9993,18897.0
2021-07-02 15:30:00,111.33,111.33,111.06,111.08,41602.0,105.9898,105.9898,105.7327,105.7518,41602.0
2021-07-02 15:40:00,111.09,111.36,111.07,111.36,32330.0,105.7613,106.0183,105.7423,106.0183,32330.0
2021-07-02 15:50:00,111.35,111.44,111.29,111.41,144171.0,106.0088,106.0945,105.9517,106.0659,144171.0
2021-07-06 09:30:00,111.55,111.84,111.19,111.84,34327.0,106.1992,106.4753,105.8565,106.4753,34327.0
2021-07-06 09:40:00,111.83,112.16,111.81,111.99,23660.0,106.4658,106.78,106.4468,106.6181,23660.0
2021-07-06 09:50:00,112.02,112.28,111.91,112.06,34544.0,106.6467,106.8942,106.542,106.6848,34544.0
2021-07-06 10:00:00,112.05,112.06,111.64,111.65,19182.0,106.6752,106.6848,106.2849,106.2944,19182.0
2021-07-06 10:10:00,111.63,111.82,111.6,111.7,32991.0,106.2754,106.4563,106.2468,106.342,32991.0
2021-07-06 10:20:00,111.7,111.7,111.44,111.6,31859.0,106.342,106.342,106.0945,106.2468,31859.0
2021-07-06 10:30:00,111.56,111.58,111.42,111.48,26755.0,106.2087,106.2278,106.0755,106.1326,26755.0
2021-07-06 10:40:00,111.45,111.49,111.23,111.24,35037.0,106.104,106.1421,105.8946,105.9041,35037.0
2021-07-06 10:50:00,111.24,111.29,111.13,111.18,30227.0,105.9041,105.9517,105.7994,105.847,30227.0
2021-07-06 11:00:00,111.18,111.19,111.03,111.15,32400.0,105.847,105.8565,105.7042,105.8184,32400.0
2021-07-06 11:10:00,111.14,111.18,111.0,111.05,26484.0,105.8089,105.847,105.6756,105.7232,26484.0
2021-07-06 11:20:00,111.04,111.14,110.93,111.11,15690.0,105.7137,105.8089,105.609,105.7803,15690.0
2021-07-06 11:30:00,111.13,111.41,111.12,111.37,13760.0,105.7994,106.0659,105.7899,106.0279,13760.0
2021-07-06 11:40:00,111.37,111.55,111.37,111.53,12758.0,106.0279,106.1992,106.0279,106.1802,12758.0
2021-07-06 11:50:00,111.56,111.6,111.44,111.6,11770.0,106.2087,106.2468,106.0945,106.2468,11770.0
2021-07-06 12:00:00,111.57,111.77,111.53,111.74,17063.0,106.2183,106.4087,106.1802,106.3801,17063.0
2021-07-06 12:10:00,111.76,111.91,111.76,111.88,12811.0,106.3992,106.542,106.3992,106.5134,12811.0
2021-07-06 12:20:00,111.88,111.9,111.7,111.83,18735.0,106.5134,106.5324,106.342,106.4658,18735.0
2021-07-06 12:30:00,111.81,111.84,111.73,111.83,13710.0,106.4468,106.4753,106.3706,106.4658,13710.0
2021-07-06 12:40:00,111.82,111.87,111.7,111.87,13803.0,106.4563,106.5039,106.342,106.5039,13803.0
2021-07-06 12:50:00,111.86,111.88,111.74,111.84,42170.0,106.4944,106.5134,106.3801,106.4753,42170.0
2021-07-06 13:00:00,111.83,111.84,111.75,111.81,19007.0,106.4658,106.4753,106.3896,106.4468,19007.0
2021-07-06 13:10:00,111.82,111.82,111.73,111.73,8933.0,106.4563,106.4563,106.3706,106.3706,8933.0
2021-07-06 13:20:00,111.75,111.78,111.59,111.59,14526.0,106.3896,106.4182,106.2373,106.2373,14526.0
2021-07-06 13:30:00,111.59,111.62,111.53,111.62,16104.0,106.2373,106.2659,106.1802,106.2659,16104.0
2021-07-06 13:40:00,111.62,111.62,111.49,111.55,20177.0,106.2659,106.2659,106.1421,106.1992,20177.0
2021-07-06 13:50:00,111.55,111.62,111.53,111.6,16051.0,106.1992,106.2659,106.1802,106.2468,16051.0
2021-07-06 14:00:00,111.61,111.82,111.6,111.79,25268.0,106.2564,106.4563,106.2468,106.4277,25268.0
2021-07-06 14:10:00,111.79,111.79,111.7,111.75,13013.0,106.4277,106.4277,106.342,106.3896,13013.0
2021-07-06 14:20:00,111.75,111.85,111.74,111.84,11141.0,106.3896,106.4848,106.3801,106.4753,11141.0
2021-07-06 14:30:00,111.85,111.91,111.81,111.84,15687.0,106.4848,106.542,106.4468,106.4753,15687.0
2021-07-06 14:40:00,111.84,111.84,111.74,111.74,48710.0,106.4753,106.4753,106.3801,106.3801,48710.0
2021-07-06 14:50:00,111.71,111.75,111.63,111.65,14537.0,106.3516,106.3896,106.2754,106.2944,14537.0
2021-07-06 15:00:00,111.66,111.77,111.64,111.77,13731.0,106.304,106.4087,106.2849,106.4087,13731.0
2021-07-06 15:10:00,111.76,111.81,111.7,111.72,14325.0,106.3992,106.4468,106.342,106.3611,14325.0
2021-07-06 15:20:00,111.71,111.8,111.64,111.78,18542.0,106.3516,106.4372,106.2849,106.4182,18542.0
2021-07-06 15:30:00,111.79,111.84,111.74,111.83,31662.0,106.4277,106.4753,106.3801,106.4658,31662.0
2021-07-06 15:40:00,111.84,112.05,111.84,112.05,41182.0,106.4753,106.6752,106.4753,106.6752,41182.0
2021-07-06 15:50:00,112.06,112.3,111.82,112.28,228795.0,106.6848,106.9133,106.4563,106.8942,228795.0
2021-07-07 09:30:00,112.19,112.43,111.95,112.22,20523.0,106.8085,107.037,106.58,106.8371,20523.0
2021-07-07 09:40:00,112.22,112.63,112.17,112.58,12374.0,106.8371,107.2274,106.7895,107.1798,12374.0
2021-07-07 09:50:00,112.6,112.79,112.56,112.79,10529.0,107.1989,107.3797,107.1608,107.3797,10529.0
2021-07-07 10:00:00,112.83,113.0,112.83,112.94,11934.0,107.4178,107.5797,107.4178,107.5226,11934.0
2021-07-07 10:10:00,112.95,113.09,112.86,113.04,11998.0,107.5321,107.6654,107.4464,107.6178,11998.0
2021-07-07 10:20:00,113.06,113.2,113.02,113.13,9635.0,107.6368,107.7701,107.5987,107.7034,9635.0
2021-07-07 10:30:00,113.15,113.26,112.97,113.23,15231.0,107.7225,107.8272,107.5511,107.7986,15231.0
2021-07-07 10:40:00,113.24,113.6,113.21,113.52,12810.0,107.8082,108.1509,107.7796,108.0747,12810.0
2021-07-07 10:50:00,113.54,113.66,113.49,113.63,13656.0,108.0938,108.208,108.0462,108.1795,13656.0
2021-07-07 11:00:00,113.62,113.75,113.55,113.64,11813.0,108.1699,108.2937,108.1033,108.189,11813.0
2021-07-07 11:10:00,113.57,113.84,113.57,113.81,9180.0,108.1223,108.3794,108.1223,108.3508,9180.0
2021-07-07 11:20:00,113.8,114.04,113.8,113.99,31229.0,108.3413,108.5698,108.3413,108.5222,31229.0
2021-07-07 11:30:00,113.99,114.09,113.98,114.04,9154.0,108.5222,108.6174,108.5127,108.5698,9154.0
2021-07-07 11:40:00,114.05,114.1,113.85,113.91,13378.0,108.5793,108.6269,108.3889,108.446,13378.0
2021-07-07 11:50:00,113.92,113.92,113.77,113.8,13496.0,108.4555,108.4555,108.3127,108.3413,13496.0
2021-07-07 12:00:00,113.8,113.9,113.78,113.9,18357.0,108.3413,108.4365,108.3223,108.4365,18357.0
2021-07-07 12:10:00,113.9,113.99,113.87,113.99,9564.0,108.4365,108.5222,108.4079,108.5222,9564.0
2021-07-07 12:20:00,113.99,114.05,113.82,113.82,9365.0,108.5222,108.5793,108.3603,108.3603,9365.0
2021-07-07 12:30:00,113.82,113.95,113.78,113.82,11405.0,108.3603,108.4841,108.3223,108.3603,11405.0
2021-07-07 12:40:00,113.84,113.84,113.67,113.75,15284.0,108.3794,108.3794,108.2175,108.2937,15284.0
2021-07-07 12:50:00,113.76,113.78,113.69,113.75,14305.0,108.3032,108.3223,108.2366,108.2937,14305.0
2021-07-07 13:00:00,113.75,113.84,113.67,113.79,32799.0,108.2937,108.3794,108.2175,108.3318,32799.0
2021-07-07 13:10:00,113.78,113.78,113.7,113.74,13834.0,108.3223,108.3223,108.2461,108.2842,13834.0
2021-07-07 13:20:00,113.74,113.82,113.69,113.81,8866.0,108.2842,108.3603,108.2366,108.3508,8866.0
2021-07-07 13:30:00,113.81,113.82,113.74,113.8,8804.0,108.3508,108.3603,108.2842,108.3413,8804.0
2021-07-07 13:40:00,113.82,113.91,113.79,113.91,12097.0,108.3603,108.446,108.3318,108.446,12097.0
2021-07-07 13:50:00,113.91,113.92,113.8,113.81,18080.0,108.446,108.4555,108.3413,108.3508,18080.0
2021-07-07 14:00:00,113.76,113.89,113.75,113.82,12235.0,108.3032,108.427,108.2937,108.3603,12235.0
2021-07-07 14:10:00,113.83,113.88,113.8,113.88,13122.0,108.3699,108.4175,108.3413,108.4175,13122.0
2021-07-07 14:20:00,113.89,113.89,113.75,113.76,16215.0,108.427,108.427,108.2937,108.3032,16215.0
2021-07-07 14:30:00,113.74,113.81,113.73,113.74,16217.0,108.2842,108.3508,108.2747,108.2842,16217.0
2021-07-07 14:40:00,113.74,113.78,113.67,113.74,23036.0,108.2842,108.3223,108.2175,108.2842,23036.0
2021-07-07 14:50:00,113.74,113.75,113.63,113.67,41945.0,108.2842,108.2937,108.1795,108.2175,41945.0
2021-07-07 15:00:00,113.65,113.66,113.51,113.66,31148.0,108.1985,108.208,108.0652,108.208,31148.0
2021-07-07 15:10:00,113.68,113.79,113.62,113.77,16630.0,108.2271,108.3318,108.1699,108.3127,16630.0
2021-07-07 15:20:00,113.77,113.81,113.74,113.8,18462.0,108.3127,108.3508,108.2842,108.3413,18462.0
2021-07-07 15:30:00,113.8,113.87,113.72,113.83,48093.0,108.3413,108.4079,108.2651,108.3699,48093.0
2021-07-07 15:40:00,113.84,113.92,113.77,113.84,54011.0,108.3794,108.4555,108.3127,108.3794,54011.0
2021-07-07 15:50:00,113.85,114.06,113.85,113.99,213444.0,108.3889,108.5888,108.3889,108.5222,213444.0
2021-07-08 09:30:00,112.93,113.35,112.84,113.17,30173.0,107.513,107.9129,107.4274,107.7415,30173.0
2021-07-08 09:40:00,113.26,113.31,113.03,113.31,11254.0,107.8272,107.8748,107.6082,107.8748,11254.0
2021-07-08 09:50:00,113.35,113.44,113.25,113.35,10975.0,107.9129,107.9986,107.8177,107.9129,10975.0
2021-07-08 10:00:00,113.34,113.34,113.0,113.0,22010.0,107.9034,107.9034,107.5797,107.5797,22010.0
2021-07-08 10:10:00,112.98,113.07,112.67,112.72,14444.0,107.5606,107.6463,107.2655,107.3131,14444.0
2021-07-08 10:20:00,112.66,112.83,112.58,112.83,14901.0,107.256,107.4178,107.1798,107.4178,14901.0
2021-07-08 10:30:00,112.82,112.83,112.64,112.76,13498.0,107.4083,107.4178,107.2369,107.3512,13498.0
2021-07-08 10:40:00,112.75,112.88,112.64,112.79,10245.0,107.3417,107.4654,107.2369,107.3797,10245.0
2021-07-08 10:50:00,112.76,112.94,112.76,112.86,8050.0,107.3512,107.5226,107.3512,107.4464,8050.0
2021-07-08 11:00:00,112.82,112.92,112.65,112.81,10133.0,107.4083,107.5035,107.2465,107.3988,10133.0
2021-07-08 11:10:00,112.82,112.94,112.69,112.94,6402.0,107.4083,107.5226,107.2845,107.5226,6402.0
2021-07-08 11:20:00,112.94,113.03,112.92,113.01,14665.0,107.5226,107.6082,107.5035,107.5892,14665.0
2021-07-08 11:30:00,113.04,113.25,112.98,113.24,9182.0,107.6178,107.8177,107.5606,107.8082,9182.0
2021-07-08 11:40:00,113.26,113.52,113.25,113.52,5023.0,107.8272,108.0747,107.8177,108.0747,5023.0
2021-07-08 11:50:00,113.51,113.57,113.4,113.43,7988.0,108.0652,108.1223,107.9605,107.989,7988.0
2021-07-08 12:00:00,113.42,113.52,113.39,113.44,8921.0,107.9795,108.0747,107.951,107.9986,8921.0
2021-07-08 12:10:00,113.42,113.43,113.32,113.33,7772.0,107.9795,107.989,107.8843,107.8938,7772.0
2021-07-08 12:20:00,113.3,113.33,113.18,113.26,8236.0,107.8653,107.8938,107.751,107.8272,8236.0
2021-07-08 12:30:00,113.26,113.34,113.22,113.28,5830.0,107.8272,107.9034,107.7891,107.8462,5830.0
2021-07-08 12:40:00,113.27,113.51,113.26,113.43,12100.0,107.8367,108.0652,107.8272,107.989,12100.0
2021-07-08 12:50:00,113.4,113.45,113.34,113.4,5184.0,107.9605,108.0081,107.9034,107.9605,5184.0
2021-07-08 13:00:00,113.38,113.38,113.17,113.2,6350.0,107.9414,107.9414,107.7415,107.7701,6350.0
2021-07-08 13:10:00,113.19,113.21,113.06,113.14,9165.0,107.7606,107.7796,107.6368,107.713,9165.0
2021-07-08 13:20:00,113.11,113.11,112.93,113.04,11823.0,107.6844,107.6844,107.513,107.6178,11823.0
2021-07-08 13:30:00,113.01,113.04,112.96,112.99,8053.0,107.5892,107.6178,107.5416,107.5702,8053.0
2021-07-08 13:40:00,112.99,113.05,112.96,112.96,7352.0,107.5702,107.6273,107.5416,107.5416,7352.0
2021-07-08 13:50:00,112.92,112.96,112.8,112.82,9904.0,107.5035,107.5416,107.3893,107.4083,9904.0
2021-07-08 14:00:00,112.83,112.87,112.74,112.74,14157.0,107.4178,107.4559,107.3321,107.3321,14157.0
2021-07-08 14:10:00,112.73,112.81,112.66,112.71,13327.0,107.3226,107.3988,107.256,107.3036,13327.0
2021-07-08 14:20:00,112.72,112.75,112.57,112.63,13948.0,107.3131,107.3417,107.1703,107.2274,13948.0
2021-07-08 14:30:00,112.64,112.65,112.45,112.47,26671.0,107.2369,107.2465,107.0561,107.0751,26671.0
2021-07-08 14:40:00,112.48,112.48,112.28,112.3,29236.0,107.0846,107.0846,106.8942,106.9133,29236.0
2021-07-08 14:50:00,112.29,112.4,112.27,112.3,17637.0,106.9037,107.0085,106.8847,106.9133,17637.0
2021-07-08 15:00:00,112.29,112.43,112.25,112.28,18105.0,106.9037,107.037,106.8657,106.8942,18105.0
2021-07-08 15:10:00,112.26,112.36,112.22,112.36,39353.0,106.8752,106.9704,106.8371,106.9704,39353.0
2021-07-08 15:20:00,112.37,112.45,112.3,112.41,25619.0,106.9799,107.0561,106.9133,107.018,25619.0
2021-07-08 15:30:00,112.41,112.47,112.32,112.34,20788.0,107.018,107.0751,106.9323,106.9513,20788.0
2021-07-08 15:40:00,112.35,112.37,112.16,112.17,33063.0,106.9609,106.9799,106.78,106.7895,33063.0
2021-07-08 15:50:00,112.1,112.41,112.08,112.41,82068.0,106.7228,107.018,106.7038,107.018,82068.0
2021-07-09 09:30:00,112.84,113.09,112.47,113.07,10200.0,107.4274,107.6654,107.0751,107.6463,10200.0
2021-07-09 09:40:00,113.08,113.11,112.64,112.64,10362.0,107.6558,107.6844,107.2369,107.2369,10362.0
2021-07-09 09:50:00,112.74,112.94,112.71,112.85,4736.0,107.3321,107.5226,107.3036,107.4369,4736.0
2021-07-09 10:00:00,112.88,113.01,112.83,112.83,3998.0,107.4654,107.5892,107.4178,107.4178,3998.0
2021-07-09 10:10:00,112.81,112.93,112.76,112.93,4770.0,107.3988,107.513,107.3512,107.513,4770.0
2021-07-09 10:20:00,112.94,113.01,112.87,112.96,11023.0,107.5226,107.5892,107.4559,107.5416,11023.0
2021-07-09 10:30:00,112.96,112.98,112.58,112.6,6049.0,107.5416,107.5606,107.1798,107.1989,6049.0
2021-07-09 10:40:00,112.5,112.55,112.42,112.44,5817.0,107.1037,107.1513,107.0275,107.0465,5817.0
2021-07-09 10:50:00,112.43,112.43,112.15,112.15,5293.0,107.037,107.037,106.7704,106.7704,5293.0
2021-07-09 11:00:00,112.18,112.31,112.14,112.31,7872.0,106.799,106.9228,106.7609,106.9228,7872.0
2021-07-09 11:10:00,112.28,112.36,112.23,112.36,6268.0,106.8942,106.9704,106.8466,106.9704,6268.0
2021-07-09 11:20:00,112.35,112.44,112.35,112.42,6483.0,106.9609,107.0465,106.9609,107.0275,6483.0
2021-07-09 11:30:00,112.46,112.59,112.45,112.53,4096.0,107.0656,107.1893,107.0561,107.1322,4096.0
2021-07-09 11:40:00,112.56,112.61,112.49,112.51,4403.0,107.1608,107.2084,107.0941,107.1132,4403.0
2021-07-09 11:50:00,112.49,112.57,112.46,112.51,7782.0,107.0941,107.1703,107.0656,107.1132,7782.0
2021-07-09 12:00:00,112.48,112.51,112.44,112.44,4594.0,107.0846,107.1132,107.0465,107.0465,4594.0
2021-07-09 12:10:00,112.45,112.45,112.36,112.38,7444.0,107.0561,107.0561,106.9704,106.9894,7444.0
2021-07-09 12:20:00,112.36,112.43,112.24,112.24,9385.0,106.9704,107.037,106.8561,106.8561,9385.0
2021-07-09 12:30:00,112.26,112.34,112.24,112.34,6684.0,106.8752,106.9513,106.8561,106.9513,6684.0
2021-07-09 12:40:00,112.31,112.34,112.22,112.23,9446.0,106.9228,106.9513,106.8371,106.8466,9446.0
2021-07-09 12:50:00,112.24,112.3,112.22,112.23,3924.0,106.8561,106.9133,106.8371,106.8466,3924.0
2021-07-09 13:00:00,112.24,112.3,112.19,112.19,5463.0,106.8561,106.9133,106.8085,106.8085,5463.0
2021-07-09 13:10:00,112.2,112.29,112.16,112.28,7072.0,106.818,106.9037,106.78,106.8942,7072.0
2021-07-09 13:20:00,112.27,112.32,112.27,112.3,4300.0,106.8847,106.9323,106.8847,106.9133,4300.0
2021-07-09 13:30:00,112.31,112.35,112.28,112.34,5165.0,106.9228,106.9609,106.8942,106.9513,5165.0
2021-07-09 13:40:00,112.32,112.43,112.32,112.42,6071.0,106.9323,107.037,106.9323,107.0275,6071.0
2021-07-09 13:50:00,112.43,112.46,112.39,112.4,6910.0,107.037,107.0656,106.9989,107.0085,6910.0
2021-07-09 14:00:00,112.41,112.41,112.35,112.39,6542.0,107.018,107.018,106.9609,106.9989,6542.0
2021-07-09 14:10:00,112.39,112.5,112.37,112.5,9913.0,106.9989,107.1037,106.9799,107.1037,9913.0
2021-07-09 14:20:00,112.5,112.52,112.42,112.44,7503.0,107.1037,107.1227,107.0275,107.0465,7503.0
2021-07-09 14:30:00,112.43,112.46,112.4,112.45,7425.0,107.037,107.0656,107.0085,107.0561,7425.0
2021-07-09 14:40:00,112.43,112.49,112.41,112.48,5821.0,107.037,107.0941,107.018,107.0846,5821.0
2021-07-09 14:50:00,112.48,112.59,112.48,112.59,9949.0,107.0846,107.1893,107.0846,107.1893,9949.0
2021-07-09 15:00:00,112.58,112.69,112.58,112.65,8510.0,107.1798,107.2845,107.1798,107.2465,8510.0
2021-07-09 15:10:00,112.64,112.73,112.64,112.73,9569.0,107.2369,107.3226,107.2369,107.3226,9569.0
2021-07-09 15:20:00,112.71,112.71,112.53,112.63,9918.0,107.3036,107.3036,107.1322,107.2274,9918.0
2021-07-09 15:30:00,112.63,112.73,112.62,112.7,17689.0,107.2274,107.3226,107.2179,107.2941,17689.0
2021-07-09 15:40:00,112.7,112.77,112.64,112.77,22184.0,107.2941,107.3607,107.2369,107.3607,22184.0
2021-07-09 15:50:00,112.78,112.81,112.56,112.67,64838.0,107.3702,107.3988,107.1608,107.2655,64838.0
2021-07-12 09:30:00,112.71,112.71,112.29,112.55,41972.0,107.3036,107.3036,106.9037,107.1513,41972.0
2021-07-12 09:40:00,112.59,112.64,112.37,112.52,8748.0,107.1893,107.2369,106.9799,107.1227,8748.0
2021-07-12 09:50:00,112.52,112.52,112.34,112.43,6064.0,107.1227,107.1227,106.9513,107.037,6064.0
2021-07-12 10:00:00,112.44,112.69,112.42,112.68,9582.0,107.0465,107.2845,107.0275,107.275,9582.0
2021-07-12 10:10:00,112.65,112.68,112.51,112.65,6923.0,107.2465,107.275,107.1132,107.2465,6923.0
2021-07-12 10:20:00,112.67,112.75,112.55,112.59,10155.0,107.2655,107.3417,107.1513,107.1893,10155.0
2021-07-12 10:30:00,112.6,112.72,112.6,112.71,6024.0,107.1989,107.3131,107.1989,107.3036,6024.0
2021-07-12 10:40:00,112.7,112.81,112.64,112.79,10743.0,107.2941,107.3988,107.2369,107.3797,10743.0
2021-07-12 10:50:00,112.77,112.8,112.71,112.71,8138.0,107.3607,107.3893,107.3036,107.3036,8138.0
2021-07-12 11:00:00,112.71,112.71,112.58,112.61,7102.0,107.3036,107.3036,107.1798,107.2084,7102.0
2021-07-12 11:10:00,112.6,112.75,112.58,112.69,7680.0,107.1989,107.3417,107.1798,107.2845,7680.0
2021-07-12 11:20:00,112.69,112.78,112.65,112.71,13640.0,107.2845,107.3702,107.2465,107.3036,13640.0
2021-07-12 11:30:00,112.7,112.7,112.49,112.52,4670.0,107.2941,107.2941,107.0941,107.1227,4670.0
2021-07-12 11:40:00,112.53,112.53,112.45,112.46,7307.0,107.1322,107.1322,107.0561,107.0656,7307.0
2021-07-12 11:50:00,112.44,112.52,112.42,112.52,8137.0,107.0465,107.1227,107.0275,107.1227,8137.0
2021-07-12 12:00:00,112.54,112.66,112.54,112.59,3423.0,107.1417,107.256,107.1417,107.1893,3423.0
2021-07-12 12:10:00,112.59,112.63,112.53,112.54,5761.0,107.1893,107.2274,107.1322,107.1417,5761.0
2021-07-12 12:20:00,112.54,112.54,112.38,112.44,7708.0,107.1417,107.1417,106.9894,107.0465,7708.0
2021-07-12 12:30:00,112.47,112.47,112.42,112.44,3650.0,107.0751,107.0751,107.0275,107.0465,3650.0
2021-07-12 12:40:00,112.44,112.45,112.36,112.38,7011.0,107.0465,107.0561,106.9704,106.9894,7011.0
2021-07-12 12:50:00,112.37,112.37,112.31,112.34,5328.0,106.9799,106.9799,106.9228,106.9513,5328.0
2021-07-12 13:00:00,112.34,112.4,112.3,112.4,5317.0,106.9513,107.0085,106.9133,107.0085,5317.0
2021-07-12 13:10:00,112.4,112.42,112.35,112.36,5995.0,107.0085,107.0275,106.9609,106.9704,5995.0
2021-07-12 13:20:00,112.38,112.56,112.38,112.56,6458.0,106.9894,107.1608,106.9894,107.1608,6458.0
2021-07-12 13:30:00,112.58,112.58,112.53,112.57,5748.0,107.1798,107.1798,107.1322,107.1703,5748.0
2021-07-12 13:40:00,112.59,112.59,112.49,112.52,3919.0,107.1893,107.1893,107.0941,107.1227,3919.0
2021-07-12 13:50:00,112.51,112.53,112.47,112.52,3711.0,107.1132,107.1322,107.0751,107.1227,3711.0
2021-07-12 14:00:00,112.52,112.57,112.47,112.47,6350.0,107.1227,107.1703,107.0751,107.0751,6350.0
2021-07-12 14:10:00,112.45,112.53,112.45,112.5,5129.0,107.0561,107.1322,107.0561,107.1037,5129.0
2021-07-12 14:20:00,112.5,112.6,112.5,112.55,6164.0,107.1037,107.1989,107.1037,107.1513,6164.0
2021-07-12 14:30:00,112.54,112.58,112.53,112.55,8619.0,107.1417,107.1798,107.1322,107.1513,8619.0
2021-07-12 14:40:00,112.53,112.53,112.41,112.42,10305.0,107.1322,107.1322,107.018,107.0275,10305.0
2021-07-12 14:50:00,112.41,112.43,112.33,112.33,3432.0,107.018,107.037,106.9418,106.9418,3432.0
2021-07-12 15:00:00,112.34,112.35,112.32,112.34,6225.0,106.9513,106.9609,106.9323,106.9513,6225.0
2021-07-12 15:10:00,112.33,112.43,112.32,112.42,6847.0,106.9418,107.037,106.9323,107.0275,6847.0
2021-07-12 15:20:00,112.43,112.51,112.41,112.51,7609.0,107.037,107.1132,107.018,107.1132,7609.0
2021-07-12 15:30:00,112.52,112.53,112.44,112.44,10667.0,107.1227,107.1322,107.0465,107.0465,10667.0
2021-07-12 15:40:00,112.44,112.65,112.43,112.64,23292.0,107.0465,107.2465,107.037,107.2369,23292.0
2021-07-12 15:50:00,112.64,112.68,112.51,112.65,61495.0,107.2369,107.275,107.1132,107.2465,61495.0
2021-07-13 09:30:00,114.71,114.9,112.89,112.94,97004.0,109.2077,109.3885,107.475,107.5226,97004.0
2021-07-13 09:40:00,112.94,113.05,112.49,112.72,18795.0,107.5226,107.6273,107.0941,107.3131,18795.0
2021-07-13 09:50:00,112.73,113.03,112.73,112.94,15758.0,107.3226,107.6082,107.3226,107.5226,15758.0
2021-07-13 10:00:00,112.94,112.94,112.6,112.78,27337.0,107.5226,107.5226,107.1989,107.3702,27337.0
2021-07-13 10:10:00,112.8,112.99,112.8,112.9,21295.0,107.3893,107.5702,107.3893,107.4845,21295.0
2021-07-13 10:20:00,112.93,113.09,112.86,113.07,21807.0,107.513,107.6654,107.4464,107.6463,21807.0
2021-07-13 10:30:00,113.09,113.22,113.06,113.22,19669.0,107.6654,107.7891,107.6368,107.7891,19669.0
2021-07-13 10:40:00,113.2,113.21,112.98,112.98,16165.0,107.7701,107.7796,107.5606,107.5606,16165.0
2021-07-13 10:50:00,112.97,113.04,112.89,112.99,21486.0,107.5511,107.6178,107.475,107.5702,21486.0
2021-07-13 11:00:00,113.0,113.51,113.0,113.5,25676.0,107.5797,108.0652,107.5797,108.0557,25676.0
2021-07-13 11:10:00,113.51,113.65,113.48,113.6,14666.0,108.0652,108.1985,108.0367,108.1509,14666.0
2021-07-13 11:20:00,113.59,113.82,113.55,113.67,26044.0,108.1414,108.3603,108.1033,108.2175,26044.0
2021-07-13 11:30:00,113.66,113.7,113.57,113.63,18708.0,108.208,108.2461,108.1223,108.1795,18708.0
2021-07-13 11:40:00,113.61,113.76,113.57,113.76,15123.0,108.1604,108.3032,108.1223,108.3032,15123.0
2021-07-13 11:50:00,113.76,113.76,113.58,113.6,10015.0,108.3032,108.3032,108.1319,108.1509,10015.0
2021-07-13 12:00:00,113.6,113.67,113.54,113.67,15675.0,108.1509,108.2175,108.0938,108.2175,15675.0
2021-07-13 12:10:00,113.65,113.79,113.62,113.77,34792.0,108.1985,108.3318,108.1699,108.3127,34792.0
2021-07-13 12:20:00,113.77,113.77,113.65,113.75,14368.0,108.3127,108.3127,108.1985,108.2937,14368.0
2021-07-13 12:30:00,113.75,113.79,113.66,113.71,9766.0,108.2937,108.3318,108.208,108.2556,9766.0
2021-07-13 12:40:00,113.68,113.73,113.54,113.55,14066.0,108.2271,108.2747,108.0938,108.1033,14066.0
2021-07-13 12:50:00,113.54,113.54,113.41,113.45,15748.0,108.0938,108.0938,107.97,108.0081,15748.0
2021-07-13 13:00:00,113.44,113.46,113.37,113.42,7768.0,107.9986,108.0176,107.9319,107.9795,7768.0
2021-07-13 13:10:00,113.39,113.39,113.25,113.25,4844.0,107.951,107.951,107.8177,107.8177,4844.0
2021-07-13 13:20:00,113.24,113.39,113.23,113.29,9475.0,107.8082,107.951,107.7986,107.8558,9475.0
2021-07-13 13:30:00,113.35,113.39,113.25,113.3,6849.0,107.9129,107.951,107.8177,107.8653,6849.0
2021-07-13 13:40:00,113.33,113.38,113.28,113.36,3630.0,107.8938,107.9414,107.8462,107.9224,3630.0
2021-07-13 13:50:00,113.35,113.44,113.32,113.44,7318.0,107.9129,107.9986,107.8843,107.9986,7318.0
2021-07-13 14:00:00,113.43,113.43,113.27,113.27,14660.0,107.989,107.989,107.8367,107.8367,14660.0
2021-07-13 14:10:00,113.26,113.29,113.23,113.27,6686.0,107.8272,107.8558,107.7986,107.8367,6686.0
2021-07-13 14:20:00,113.26,113.26,113.02,113.11,9363.0,107.8272,107.8272,107.5987,107.6844,9363.0
2021-07-13 14:30:00,113.07,113.12,113.06,113.08,9507.0,107.6463,107.6939,107.6368,107.6558,9507.0
2021-07-13 14:40:00,113.07,113.2,112.99,112.99,18166.0,107.6463,107.7701,107.5702,107.5702,18166.0
2021-07-13 14:50:00,113.02,113.05,112.95,112.97,4681.0,107.5987,107.6273,107.5321,107.5511,4681.0
2021-07-13 15:00:00,112.94,112.94,112.73,112.73,7794.0,107.5226,107.5226,107.3226,107.3226,7794.0
2021-07-13 15:10:00,112.72,112.74,112.6,112.69,7534.0,107.3131,107.3321,107.1989,107.2845,7534.0
2021-07-13 15:20:00,112.68,112.71,112.61,112.68,9850.0,107.275,107.3036,107.2084,107.275,9850.0
2021-07-13 15:30:00,112.7,112.82,112.64,112.8,12645.0,107.2941,107.4083,107.2369,107.3893,12645.0
2021-07-13 15:40:00,112.81,112.97,112.78,112.8,22194.0,107.3988,107.5511,107.3702,107.3893,22194.0
2021-07-13 15:50:00,112.78,112.78,112.55,112.62,81804.0,107.3702,107.3702,107.1513,107.2179,81804.0
2021-07-14 09:30:00,112.65,112.99,112.58,112.83,25524.0,107.2465,107.5702,107.1798,107.4178,25524.0
2021-07-14 09:40:00,112.86,113.19,112.84,113.19,7831.0,107.4464,107.7606,107.4274,107.7606,7831.0
2021-07-14 09:50:00,113.26,113.26,113.03,113.05,10748.0,107.8272,107.8272,107.6082,107.6273,10748.0
2021-07-14 10:00:00,113.03,113.11,112.75,112.75,7374.0,107.6082,107.6844,107.3417,107.3417,7374.0
2021-07-14 10:10:00,112.75,113.03,112.72,113.01,7007.0,107.3417,107.6082,107.3131,107.5892,7007.0
2021-07-14 10:20:00,113.04,113.18,113.02,113.03,11385.0,107.6178,107.751,107.5987,107.6082,11385.0
2021-07-14 10:30:00,113.04,113.43,113.03,113.34,11107.0,107.6178,107.989,107.6082,107.9034,11107.0
2021-07-14 10:40:00,113.34,113.4,113.29,113.36,7859.0,107.9034,107.9605,107.8558,107.9224,7859.0
2021-07-14 10:50:00,113.36,113.43,113.29,113.35,12366.0,107.9224,107.989,107.8558,107.9129,12366.0
2021-07-14 11:00:00,113.36,113.36,113.18,113.24,6082.0,107.9224,107.9224,107.751,107.8082,6082.0
2021-07-14 11:10:00,113.23,113.47,113.23,113.43,5897.0,107.7986,108.0271,107.7986,107.989,5897.0
2021-07-14 11:20:00,113.48,113.62,113.48,113.56,5859.0,108.0367,108.1699,108.0367,108.1128,5859.0
2021-07-14 11:30:00,113.53,113.77,113.52,113.67,10515.0,108.0843,108.3127,108.0747,108.2175,10515.0
2021-07-14 11:40:00,113.66,113.68,113.52,113.53,4011.0,108.208,108.2271,108.0747,108.0843,4011.0
2021-07-14 11:50:00,113.52,113.59,113.49,113.53,4587.0,108.0747,108.1414,108.0462,108.0843,4587.0
2021-07-14 12:00:00,113.57,113.72,113.57,113.68,6184.0,108.1223,108.2651,108.1223,108.2271,6184.0
2021-07-14 12:10:00,113.69,113.72,113.65,113.69,6264.0,108.2366,108.2651,108.1985,108.2366,6264.0
2021-07-14 12:20:00,113.69,113.75,113.69,113.74,3412.0,108.2366,108.2937,108.2366,108.2842,3412.0
2021-07-14 12:30:00,113.76,113.79,113.65,113.72,11747.0,108.3032,108.3318,108.1985,108.2651,11747.0
2021-07-14 12:40:00,113.72,113.78,113.65,113.67,9604.0,108.2651,108.3223,108.1985,108.2175,9604.0
2021-07-14 12:50:00,113.65,113.65,113.46,113.47,5801.0,108.1985,108.1985,108.0176,108.0271,5801.0
2021-07-14 13:00:00,113.46,113.46,113.31,113.36,5981.0,108.0176,108.0176,107.8748,107.9224,5981.0
2021-07-14 13:10:00,113.38,113.45,113.36,113.42,5178.0,107.9414,108.0081,107.9224,107.9795,5178.0
2021-07-14 13:20:00,113.4,113.61,113.38,113.57,3918.0,107.9605,108.1604,107.9414,108.1223,3918.0
2021-07-14 13:30:00,113.58,113.79,113.58,113.79,4965.0,108.1319,108.3318,108.1319,108.3318,4965.0
2021-07-14 13:40:00,113.81,113.84,113.73,113.73,5634.0,108.3508,108.3794,108.2747,108.2747,5634.0
2021-07-14 13:50:00,113.76,113.83,113.72,113.83,5063.0,108.3032,108.3699,108.2651,108.3699,5063.0
2021-07-14 14:00:00,113.86,113.86,113.71,113.75,6224.0,108.3984,108.3984,108.2556,108.2937,6224.0
2021-07-14 14:10:00,113.75,113.79,113.71,113.79,3918.0,108.2937,108.3318,108.2556,108.3318,3918.0
2021-07-14 14:20:00,113.8,113.82,113.75,113.8,6316.0,108.3413,108.3603,108.2937,108.3413,6316.0
2021-07-14 14:30:00,113.81,113.85,113.72,113.75,8115.0,108.3508,108.3889,108.2651,108.2937,8115.0
2021-07-14 14:40:00,113.77,113.79,113.68,113.68,6841.0,108.3127,108.3318,108.2271,108.2271,6841.0
2021-07-14 14:50:00,113.7,113.75,113.66,113.75,6517.0,108.2461,108.2937,108.208,108.2937,6517.0
2021-07-14 15:00:00,113.78,113.78,113.71,113.76,6747.0,108.3223,108.3223,108.2556,108.3032,6747.0
2021-07-14 15:10:00,113.75,113.75,113.66,113.7,7277.0,108.2937,108.2937,108.208,108.2461,7277.0
2021-07-14 15:20:00,113.69,113.75,113.68,113.69,8847.0,108.2366,108.2937,108.2271,108.2366,8847.0
2021-07-14 15:30:00,113.69,113.85,113.65,113.76,10766.0,108.2366,108.3889,108.1985,108.3032,10766.0
2021-07-14 15:40:00,113.75,113.8,113.7,113.79,18992.0,108.2937,108.3413,108.2461,108.3318,18992.0
2021-07-14 15:50:00,113.77,113.89,113.64,113.88,137553.0,108.3127,108.427,108.189,108.4175,137553.0
2021-07-15 09:30:00,113.38,114.1,113.27,114.04,33845.0,107.9414,108.6269,107.8367,108.5698,33845.0
2021-07-15 09:40:00,113.99,114.05,113.85,113.95,17953.0,108.5222,108.5793,108.3889,108.4841,17953.0
2021-07-15 09:50:00,114.01,114.05,113.67,113.83,8790.0,108.5412,108.5793,108.2175,108.3699,8790.0
2021-07-15 10:00:00,113.87,114.02,113.84,113.97,10187.0,108.4079,108.5507,108.3794,108.5031,10187.0
2021-07-15 10:10:00,113.96,114.21,113.96,114.18,11096.0,108.4936,108.7316,108.4936,108.7031,11096.0
2021-07-15 10:20:00,114.17,114.37,114.11,114.34,9495.0,108.6936,108.884,108.6364,108.8554,9495.0
2021-07-15 10:30:00,114.36,114.66,114.34,114.66,11210.0,108.8744,109.16,108.8554,109.16,11210.0
2021-07-15 10:40:00,114.66,114.81,114.52,114.69,16269.0,109.16,109.3029,109.0268,109.1886,16269.0
2021-07-15 10:50:00,114.69,114.74,114.62,114.67,12464.0,109.1886,109.2362,109.122,109.1696,12464.0
2021-07-15 11:00:00,114.65,114.66,114.49,114.52,10337.0,109.1505,109.16,108.9982,109.0268,10337.0
2021-07-15 11:10:00,114.53,114.53,114.3,114.3,7515.0,109.0363,109.0363,108.8173,108.8173,7515.0
2021-07-15 11:20:00,114.31,114.32,114.12,114.19,18757.0,108.8268,108.8364,108.646,108.7126,18757.0
2021-07-15 11:30:00,114.2,114.25,114.11,114.23,16663.0,108.7221,108.7697,108.6364,108.7507,16663.0
2021-07-15 11:40:00,114.22,114.42,114.19,114.42,13413.0,108.7412,108.9316,108.7126,108.9316,13413.0
2021-07-15 11:50:00,114.45,114.53,114.41,114.46,3578.0,108.9601,109.0363,108.922,108.9696,3578.0
2021-07-15 12:00:00,114.46,114.57,114.36,114.42,8527.0,108.9696,109.0744,108.8744,108.9316,8527.0
2021-07-15 12:10:00,114.41,114.53,114.39,114.39,10103.0,108.922,109.0363,108.903,108.903,10103.0
2021-07-15 12:20:00,114.35,114.36,114.28,114.34,4432.0,108.8649,108.8744,108.7983,108.8554,4432.0
2021-07-15 12:30:00,114.34,114.43,114.34,114.38,4417.0,108.8554,108.9411,108.8554,108.8935,4417.0
2021-07-15 12:40:00,114.4,114.49,114.36,114.46,5209.0,108.9125,108.9982,108.8744,108.9696,5209.0
2021-07-15 12:50:00,114.46,114.51,114.44,114.51,5070.0,108.9696,109.0172,108.9506,109.0172,5070.0
2021-07-15 13:00:00,114.5,114.68,114.49,114.67,8332.0,109.0077,109.1791,108.9982,109.1696,8332.0
2021-07-15 13:10:00,114.67,114.68,114.4,114.44,6558.0,109.1696,109.1791,108.9125,108.9506,6558.0
2021-07-15 13:20:00,114.43,114.49,114.42,114.47,6187.0,108.9411,108.9982,108.9316,108.9792,6187.0
2021-07-15 13:30:00,114.49,114.55,114.37,114.49,9483.0,108.9982,109.0553,108.884,108.9982,9483.0
2021-07-15 13:40:00,114.47,114.51,114.38,114.48,7256.0,108.9792,109.0172,108.8935,108.9887,7256.0
2021-07-15 13:50:00,114.49,114.53,114.44,114.47,6286.0,108.9982,109.0363,108.9506,108.9792,6286.0
2021-07-15 14:00:00,114.45,114.51,114.37,114.5,11990.0,108.9601,109.0172,108.884,109.0077,11990.0
2021-07-15 14:10:00,114.49,114.6,114.46,114.6,10843.0,108.9982,109.1029,108.9696,109.1029,10843.0
2021-07-15 14:20:00,114.6,114.75,114.6,114.72,9278.0,109.1029,109.2457,109.1029,109.2172,9278.0
2021-07-15 14:30:00,114.7,114.7,114.5,114.5,15571.0,109.1981,109.1981,109.0077,109.0077,15571.0
2021-07-15 14:40:00,114.52,114.54,114.41,114.5,9037.0,109.0268,109.0458,108.922,109.0077,9037.0
2021-07-15 14:50:00,114.5,114.51,114.42,114.51,6034.0,109.0077,109.0172,108.9316,109.0172,6034.0
2021-07-15 15:00:00,114.52,114.58,114.49,114.57,7207.0,109.0268,109.0839,108.9982,109.0744,7207.0
2021-07-15 15:10:00,114.58,114.62,114.52,114.58,6938.0,109.0839,109.122,109.0268,109.0839,6938.0
2021-07-15 15:20:00,114.58,114.59,114.53,114.56,4599.0,109.0839,109.0934,109.0363,109.0648,4599.0
2021-07-15 15:30:00,114.56,114.7,114.49,114.7,25288.0,109.0648,109.1981,108.9982,109.1981,25288.0
2021-07-15 15:40:00,114.7,114.71,114.61,114.65,21947.0,109.1981,109.2077,109.1124,109.1505,21947.0
2021-07-15 15:50:00,114.66,114.75,114.52,114.52,73387.0,109.16,109.2457,109.0268,109.0268,73387.0
2021-07-16 09:30:00,114.94,115.3,114.63,115.25,60560.0,109.4266,109.7694,109.1315,109.7217,60560.0
2021-07-16 09:40:00,115.21,115.36,115.15,115.27,15655.0,109.6837,109.8265,109.6265,109.7408,15655.0
2021-07-16 09:50:00,115.29,115.41,115.2,115.38,21873.0,109.7598,109.8741,109.6741,109.8455,21873.0
2021-07-16 10:00:00,115.34,115.63,115.27,115.57,10029.0,109.8074,110.0835,109.7408,110.0264,10029.0
2021-07-16 10:10:00,115.59,115.64,115.46,115.61,15893.0,110.0454,110.093,109.9217,110.0645,15893.0
2021-07-16 10:20:00,115.63,115.63,115.22,115.32,23026.0,110.0835,110.0835,109.6932,109.7884,23026.0
2021-07-16 10:30:00,115.31,115.45,115.26,115.31,15764.0,109.7789,109.9122,109.7313,109.7789,15764.0
2021-07-16 10:40:00,115.32,115.47,115.28,115.47,19503.0,109.7884,109.9312,109.7503,109.9312,19503.0
2021-07-16 10:50:00,115.54,115.64,115.52,115.6,8698.0,109.9978,110.093,109.9788,110.055,8698.0
2021-07-16 11:00:00,115.6,115.69,115.53,115.59,6463.0,110.055,110.1406,109.9883,110.0454,6463.0
2021-07-16 11:10:00,115.56,115.58,115.44,115.53,12456.0,110.0169,110.0359,109.9026,109.9883,12456.0
2021-07-16 11:20:00,115.55,115.64,115.48,115.5,10319.0,110.0074,110.093,109.9407,109.9598,10319.0
2021-07-16 11:30:00,115.52,115.68,115.5,115.65,8138.0,109.9788,110.1311,109.9598,110.1026,8138.0
2021-07-16 11:40:00,115.64,115.67,115.57,115.66,6276.0,110.093,110.1216,110.0264,110.1121,6276.0
2021-07-16 11:50:00,115.67,115.85,115.63,115.85,35098.0,110.1216,110.293,110.0835,110.293,35098.0
2021-07-16 12:00:00,115.85,116.06,115.82,115.96,23795.0,110.293,110.4929,110.2644,110.3977,23795.0
2021-07-16 12:10:00,115.96,116.1,115.95,116.05,14732.0,110.3977,110.531,110.3882,110.4834,14732.0
2021-07-16 12:20:00,116.06,116.21,116.06,116.14,12281.0,110.4929,110.6357,110.4929,110.5691,12281.0
2021-07-16 12:30:00,116.09,116.15,116.03,116.07,8913.0,110.5215,110.5786,110.4643,110.5024,8913.0
2021-07-16 12:40:00,116.07,116.09,115.96,115.99,6523.0,110.5024,110.5215,110.3977,110.4263,6523.0
2021-07-16 12:50:00,116.01,116.01,115.9,115.9,4701.0,110.4453,110.4453,110.3406,110.3406,4701.0
2021-07-16 13:00:00,115.9,115.93,115.87,115.9,6526.0,110.3406,110.3691,110.312,110.3406,6526.0
2021-07-16 13:10:00,115.89,115.91,115.87,115.89,5767.0,110.331,110.3501,110.312,110.331,5767.0
2021-07-16 13:20:00,115.93,115.94,115.87,115.87,5126.0,110.3691,110.3787,110.312,110.312,5126.0
2021-07-16 13:30:00,115.88,115.91,115.8,115.91,5805.0,110.3215,110.3501,110.2454,110.3501,5805.0
2021-07-16 13:40:00,115.9,115.9,115.82,115.82,7542.0,110.3406,110.3406,110.2644,110.2644,7542.0
2021-07-16 13:50:00,115.79,115.84,115.7,115.71,16555.0,110.2358,110.2834,110.1502,110.1597,16555.0
2021-07-16 14:00:00,115.72,115.76,115.62,115.75,36440.0,110.1692,110.2073,110.074,110.1978,36440.0
2021-07-16 14:10:00,115.76,115.81,115.64,115.71,19115.0,110.2073,110.2549,110.093,110.1597,19115.0
2021-07-16 14:20:00,115.68,115.68,115.49,115.5,9030.0,110.1311,110.1311,109.9502,109.9598,9030.0
2021-07-16 14:30:00,115.47,115.51,115.24,115.24,7731.0,109.9312,109.9693,109.7122,109.7122,7731.0
2021-07-16 14:40:00,115.26,115.33,115.25,115.33,7237.0,109.7313,109.7979,109.7217,109.7979,7237.0
2021-07-16 14:50:00,115.34,115.45,115.34,115.44,6244.0,109.8074,109.9122,109.8074,109.9026,6244.0
2021-07-16 15:00:00,115.45,115.45,115.27,115.36,18943.0,109.9122,109.9122,109.7408,109.8265,18943.0
2021-07-16 15:10:00,115.37,115.52,115.32,115.52,16674.0,109.836,109.9788,109.7884,109.9788,16674.0
2021-07-16 15:20:00,115.52,115.54,115.46,115.46,10599.0,109.9788,109.9978,109.9217,109.9217,10599.0
2021-07-16 15:30:00,115.46,115.54,115.42,115.51,14956.0,109.9217,109.9978,109.8836,109.9693,14956.0
2021-07-16 15:40:00,115.51,115.57,115.24,115.26,24253.0,109.9693,110.0264,109.7122,109.7313,24253.0
2021-07-16 15:50:00,115.27,115.3,115.11,115.23,60492.0,109.7408,109.7694,109.5885,109.7027,60492.0
2021-07-19 09:30:00,114.34,114.6,113.83,114.6,20661.0,108.8554,109.1029,108.3699,109.1029,20661.0
2021-07-19 09:40:00,114.52,114.53,113.81,113.81,10744.0,109.0268,109.0363,108.3508,108.3508,10744.0
2021-07-19 09:50:00,113.9,113.94,113.56,113.88,8430.0,108.4365,108.4746,108.1128,108.4175,8430.0
2021-07-19 10:00:00,113.93,114.03,113.56,113.57,14689.0,108.4651,108.5603,108.1128,108.1223,14689.0
2021-07-19 10:10:00,113.58,113.79,113.16,113.25,13065.0,108.1319,108.3318,107.732,107.8177,13065.0
2021-07-19 10:20:00,113.24,113.45,113.08,113.42,11217.0,107.8082,108.0081,107.6558,107.9795,11217.0
2021-07-19 10:30:00,113.53,113.55,113.32,113.48,6879.0,108.0843,108.1033,107.8843,108.0367,6879.0
2021-07-19 10:40:00,113.48,113.58,113.32,113.58,14010.0,108.0367,108.1319,107.8843,108.1319,14010.0
2021-07-19 10:50:00,113.58,113.79,113.55,113.75,20463.0,108.1319,108.3318,108.1033,108.2937,20463.0
2021-07-19 11:00:00,113.73,114.0,113.59,113.91,17313.0,108.2747,108.5317,108.1414,108.446,17313.0
2021-07-19 11:10:00,113.93,113.93,113.72,113.85,7691.0,108.4651,108.4651,108.2651,108.3889,7691.0
2021-07-19 11:20:00,113.82,113.83,113.65,113.71,15521.0,108.3603,108.3699,108.1985,108.2556,15521.0
2021-07-19 11:30:00,113.7,113.82,113.58,113.67,15478.0,108.2461,108.3603,108.1319,108.2175,15478.0
2021-07-19 11:40:00,113.69,114.0,113.68,113.99,15695.0,108.2366,108.5317,108.2271,108.5222,15695.0
2021-07-19 11:50:00,113.99,114.01,113.88,113.98,12528.0,108.5222,108.5412,108.4175,108.5127,12528.0
2021-07-19 12:00:00,113.94,113.94,113.53,113.53,14609.0,108.4746,108.4746,108.0843,108.0843,14609.0
2021-07-19 12:10:00,113.54,113.58,113.38,113.4,15446.0,108.0938,108.1319,107.9414,107.9605,15446.0
2021-07-19 12:20:00,113.4,113.54,113.33,113.51,4407.0,107.9605,108.0938,107.8938,108.0652,4407.0
2021-07-19 12:30:00,113.49,113.59,113.39,113.41,11440.0,108.0462,108.1414,107.951,107.97,11440.0
2021-07-19 12:40:00,113.39,113.54,113.27,113.5,13021.0,107.951,108.0938,107.8367,108.0557,13021.0
2021-07-19 12:50:00,113.49,113.53,113.41,113.47,6136.0,108.0462,108.0843,107.97,108.0271,6136.0
2021-07-19 13:00:00,113.45,113.64,113.39,113.6,14954.0,108.0081,108.189,107.951,108.1509,14954.0
2021-07-19 13:10:00,113.59,113.64,113.49,113.59,10074.0,108.1414,108.189,108.0462,108.1414,10074.0
2021-07-19 13:20:00,113.58,113.6,113.34,113.37,16207.0,108.1319,108.1509,107.9034,107.9319,16207.0
2021-07-19 13:30:00,113.35,113.35,113.11,113.11,16276.0,107.9129,107.9129,107.6844,107.6844,16276.0
2021-07-19 13:40:00,113.12,113.17,112.95,112.95,12187.0,107.6939,107.7415,107.5321,107.5321,12187.0
2021-07-19 13:50:00,112.98,113.1,112.92,112.94,8465.0,107.5606,107.6749,107.5035,107.5226,8465.0
2021-07-19 14:00:00,113.03,113.1,112.97,112.97,10289.0,107.6082,107.6749,107.5511,107.5511,10289.0
2021-07-19 14:10:00,112.97,113.13,112.97,113.13,5803.0,107.5511,107.7034,107.5511,107.7034,5803.0
2021-07-19 14:20:00,113.12,113.13,113.02,113.05,11423.0,107.6939,107.7034,107.5987,107.6273,11423.0
2021-07-19 14:30:00,113.08,113.09,112.7,112.73,8166.0,107.6558,107.6654,107.2941,107.3226,8166.0
2021-07-19 14:40:00,112.69,112.82,112.62,112.82,8465.0,107.2845,107.4083,107.2179,107.4083,8465.0
2021-07-19 14:50:00,112.82,112.94,112.78,112.88,19562.0,107.4083,107.5226,107.3702,107.4654,19562.0
2021-07-19 15:00:00,112.88,113.01,112.85,113.01,7098.0,107.4654,107.5892,107.4369,107.5892,7098.0
2021-07-19 15:10:00,113.02,113.13,112.97,113.03,13945.0,107.5987,107.7034,107.5511,107.6082,13945.0
2021-07-19 15:20:00,113.05,113.09,112.97,113.04,13577.0,107.6273,107.6654,107.5511,107.6178,13577.0
2021-07-19 15:30:00,113.03,113.34,113.03,113.34,25711.0,107.6082,107.9034,107.6082,107.9034,25711.0
2021-07-19 15:40:00,113.34,113.54,113.32,113.5,28965.0,107.9034,108.0938,107.8843,108.0557,28965.0
2021-07-19 15:50:00,113.49,113.78,113.4,113.72,78883.0,108.0462,108.3223,107.9605,108.2651,78883.0
2021-07-20 09:30:00,114.0,115.29,113.98,115.29,26095.0,108.5317,109.7598,108.5127,109.7598,26095.0
2021-07-20 09:40:00,115.36,115.89,115.21,115.87,19775.0,109.8265,110.331,109.6837,110.312,19775.0
2021-07-20 09:50:00,115.84,115.85,115.51,115.8,12552.0,110.2834,110.293,109.9693,110.2454,12552.0
2021-07-20 10:00:00,115.82,116.19,115.72,115.77,10506.0,110.2644,110.6167,110.1692,110.2168,10506.0
2021-07-20 10:10:00,115.79,115.84,115.51,115.83,11043.0,110.2358,110.2834,109.9693,110.2739,11043.0
2021-07-20 10:20:00,115.85,115.88,115.6,115.63,8354.0,110.293,110.3215,110.055,110.0835,8354.0
2021-07-20 10:30:00,115.63,115.77,115.46,115.52,17768.0,110.0835,110.2168,109.9217,109.9788,17768.0
2021-07-20 10:40:00,115.55,115.62,115.42,115.51,17299.0,110.0074,110.074,109.8836,109.9693,17299.0
2021-07-20 10:50:00,115.52,115.52,115.25,115.25,11239.0,109.9788,109.9788,109.7217,109.7217,11239.0
2021-07-20 11:00:00,115.3,115.34,115.11,115.15,16029.0,109.7694,109.8074,109.5885,109.6265,16029.0
2021-07-20 11:10:00,115.15,115.15,114.65,114.66,20942.0,109.6265,109.6265,109.1505,109.16,20942.0
2021-07-20 11:20:00,114.66,114.72,114.48,114.5,36557.0,109.16,109.2172,108.9887,109.0077,36557.0
2021-07-20 11:30:00,114.5,114.52,114.28,114.3,12486.0,109.0077,109.0268,108.7983,108.8173,12486.0
2021-07-20 11:40:00,114.46,114.51,114.42,114.47,14856.0,108.9696,109.0172,108.9316,108.9792,14856.0
2021-07-20 11:50:00,114.47,114.88,114.44,114.86,8677.0,108.9792,109.3695,108.9506,109.3505,8677.0
2021-07-20 12:00:00,114.87,115.02,114.82,114.98,13209.0,109.36,109.5028,109.3124,109.4647,13209.0
2021-07-20 12:10:00,115.0,115.2,114.97,115.17,10830.0,109.4837,109.6741,109.4552,109.6456,10830.0
2021-07-20 12:20:00,115.18,115.33,115.17,115.32,7296.0,109.6551,109.7979,109.6456,109.7884,7296.0
2021-07-20 12:30:00,115.32,115.42,115.26,115.26,6118.0,109.7884,109.8836,109.7313,109.7313,6118.0
2021-07-20 12:40:00,115.28,115.37,115.18,115.37,5124.0,109.7503,109.836,109.6551,109.836,5124.0
2021-07-20 12:50:00,115.36,115.42,115.11,115.39,16275.0,109.8265,109.8836,109.5885,109.855,16275.0
2021-07-20 13:00:00,115.4,115.43,115.17,115.2,5990.0,109.8646,109.8931,109.6456,109.6741,5990.0
2021-07-20 13:10:00,115.19,115.21,115.08,115.08,5396.0,109.6646,109.6837,109.5599,109.5599,5396.0
2021-07-20 13:20:00,115.07,115.14,114.99,115.07,4786.0,109.5504,109.617,109.4742,109.5504,4786.0
2021-07-20 13:30:00,115.09,115.21,115.09,115.12,6298.0,109.5694,109.6837,109.5694,109.598,6298.0
2021-07-20 13:40:00,115.13,115.15,115.03,115.05,4876.0,109.6075,109.6265,109.5123,109.5313,4876.0
2021-07-20 13:50:00,115.03,115.04,114.94,115.04,7010.0,109.5123,109.5218,109.4266,109.5218,7010.0
2021-07-20 14:00:00,115.05,115.29,115.05,115.18,7921.0,109.5313,109.7598,109.5313,109.6551,7921.0
2021-07-20 14:10:00,115.11,115.21,115.11,115.21,4953.0,109.5885,109.6837,109.5885,109.6837,4953.0
2021-07-20 14:20:00,115.11,115.16,115.05,115.08,7818.0,109.5885,109.6361,109.5313,109.5599,7818.0
2021-07-20 14:30:00,115.11,115.14,115.06,115.06,5684.0,109.5885,109.617,109.5409,109.5409,5684.0
2021-07-20 14:40:00,115.07,115.14,114.95,114.98,4652.0,109.5504,109.617,109.4361,109.4647,4652.0
2021-07-20 14:50:00,114.96,115.03,114.77,114.81,9771.0,109.4457,109.5123,109.2648,109.3029,9771.0
2021-07-20 15:00:00,114.85,114.88,114.81,114.81,5109.0,109.3409,109.3695,109.3029,109.3029,5109.0
2021-07-20 15:10:00,114.82,115.06,114.82,115.03,8381.0,109.3124,109.5409,109.3124,109.5123,8381.0
2021-07-20 15:20:00,115.07,115.14,114.96,115.0,15358.0,109.5504,109.617,109.4457,109.4837,15358.0
2021-07-20 15:30:00,114.99,115.18,114.97,115.14,26561.0,109.4742,109.6551,109.4552,109.617,26561.0
2021-07-20 15:40:00,115.16,115.22,115.08,115.22,15754.0,109.6361,109.6932,109.5599,109.6932,15754.0
2021-07-20 15:50:00,115.24,115.24,115.06,115.13,75077.0,109.7122,109.7122,109.5409,109.6075,75077.0
2021-07-21 09:30:00,115.57,115.57,115.1,115.5,22429.0,110.0264,110.0264,109.5789,109.9598,22429.0
2021-07-21 09:40:00,115.57,115.59,115.45,115.56,8931.0,110.0264,110.0454,109.9122,110.0169,8931.0
2021-07-21 09:50:00,115.56,115.57,115.37,115.44,6440.0,110.0169,110.0264,109.836,109.9026,6440.0
2021-07-21 10:00:00,115.47,115.47,115.25,115.29,6633.0,109.9312,109.9312,109.7217,109.7598,6633.0
2021-07-21 10:10:00,115.3,115.45,115.22,115.25,8212.0,109.7694,109.9122,109.6932,109.7217,8212.0
2021-07-21 10:20:00,115.22,115.25,115.01,115.08,10665.0,109.6932,109.7217,109.4933,109.5599,10665.0
2021-07-21 10:30:00,115.05,115.23,115.04,115.14,6120.0,109.5313,109.7027,109.5218,109.617,6120.0
2021-07-21 10:40:00,115.19,115.36,115.12,115.36,13042.0,109.6646,109.8265,109.598,109.8265,13042.0
2021-07-21 10:50:00,115.36,115.56,115.32,115.47,13531.0,109.8265,110.0169,109.7884,109.9312,13531.0
2021-07-21 11:00:00,115.47,115.59,115.11,115.13,5850.0,109.9312,110.0454,109.5885,109.6075,5850.0
2021-07-21 11:10:00,115.11,115.21,115.1,115.21,3603.0,109.5885,109.6837,109.5789,109.6837,3603.0
2021-07-21 11:20:00,115.21,115.21,115.05,115.1,11044.0,109.6837,109.6837,109.5313,109.5789,11044.0
2021-07-21 11:30:00,115.09,115.22,115.09,115.16,3007.0,109.5694,109.6932,109.5694,109.6361,3007.0
2021-07-21 11:40:00,115.19,115.2,115.14,115.17,5794.0,109.6646,109.6741,109.617,109.6456,5794.0
2021-07-21 11:50:00,115.17,115.37,115.17,115.26,4847.0,109.6456,109.836,109.6456,109.7313,4847.0
2021-07-21 12:00:00,115.23,115.23,115.16,115.17,3249.0,109.7027,109.7027,109.6361,109.6456,3249.0
2021-07-21 12:10:00,115.11,115.16,115.05,115.05,8136.0,109.5885,109.6361,109.5313,109.5313,8136.0
2021-07-21 12:20:00,115.06,115.08,114.95,114.99,14751.0,109.5409,109.5599,109.4361,109.4742,14751.0
2021-07-21 12:30:00,114.97,115.03,114.97,115.02,3609.0,109.4552,109.5123,109.4552,109.5028,3609.0
2021-07-21 12:40:00,115.02,115.02,114.9,114.9,4487.0,109.5028,109.5028,109.3885,109.3885,4487.0
2021-07-21 12:50:00,114.92,114.97,114.9,114.92,2865.0,109.4076,109.4552,109.3885,109.4076,2865.0
2021-07-21 13:00:00,114.93,114.96,114.88,114.88,4582.0,109.4171,109.4457,109.3695,109.3695,4582.0
2021-07-21 13:10:00,114.9,114.98,114.85,114.9,17336.0,109.3885,109.4647,109.3409,109.3885,17336.0
2021-07-21 13:20:00,114.92,115.0,114.92,115.0,2737.0,109.4076,109.4837,109.4076,109.4837,2737.0
2021-07-21 13:30:00,114.99,115.05,114.95,114.95,5024.0,109.4742,109.5313,109.4361,109.4361,5024.0
2021-07-21 13:40:00,114.95,114.98,114.91,114.92,6043.0,109.4361,109.4647,109.3981,109.4076,6043.0
2021-07-21 13:50:00,114.93,114.94,114.89,114.9,11907.0,109.4171,109.4266,109.379,109.3885,11907.0
2021-07-21 14:00:00,114.95,115.0,114.9,115.0,10410.0,109.4361,109.4837,109.3885,109.4837,10410.0
2021-07-21 14:10:00,114.99,115.01,114.89,114.94,10163.0,109.4742,109.4933,109.379,109.4266,10163.0
2021-07-21 14:20:00,114.96,114.98,114.89,114.92,5019.0,109.4457,109.4647,109.379,109.4076,5019.0
2021-07-21 14:30:00,114.97,115.03,114.94,115.03,6502.0,109.4552,109.5123,109.4266,109.5123,6502.0
2021-07-21 14:40:00,115.06,115.1,115.04,115.07,6281.0,109.5409,109.5789,109.5218,109.5504,6281.0
2021-07-21 14:50:00,115.08,115.12,115.05,115.05,8133.0,109.5599,109.598,109.5313,109.5313,8133.0
2021-07-21 15:00:00,115.09,115.1,115.05,115.09,7043.0,109.5694,109.5789,109.5313,109.5694,7043.0
2021-07-21 15:10:00,115.09,115.1,114.97,114.98,8758.0,109.5694,109.5789,109.4552,109.4647,8758.0
2021-07-21 15:20:00,114.97,115.01,114.9,114.93,10726.0,109.4552,109.4933,109.3885,109.4171,10726.0
2021-07-21 15:30:00,114.91,114.96,114.83,114.83,13153.0,109.3981,109.4457,109.3219,109.3219,13153.0
2021-07-21 15:40:00,114.84,114.93,114.84,114.92,17012.0,109.3314,109.4171,109.3314,109.4076,17012.0
2021-07-21 15:50:00,114.89,115.05,114.8,114.87,82632.0,109.379,109.5313,109.2933,109.36,82632.0
2021-07-22 09:30:00,114.98,114.98,114.31,114.53,19185.0,109.4647,109.4647,108.8268,109.0363,19185.0
2021-07-22 09:40:00,114.57,114.69,114.46,114.57,6861.0,109.0744,109.1886,108.9696,109.0744,6861.0
2021-07-22 09:50:00,114.38,114.52,114.27,114.48,9263.0,108.8935,109.0268,108.7888,108.9887,9263.0
2021-07-22 10:00:00,114.52,114.59,114.41,114.58,7851.0,109.0268,109.0934,108.922,109.0839,7851.0
2021-07-22 10:10:00,114.77,114.88,114.68,114.79,7194.0,109.2648,109.3695,109.1791,109.2838,7194.0
2021-07-22 10:20:00,114.75,114.9,114.72,114.74,4623.0,109.2457,109.3885,109.2172,109.2362,4623.0
2021-07-22 10:30:00,114.77,114.86,114.74,114.78,5861.0,109.2648,109.3505,109.2362,109.2743,5861.0
2021-07-22 10:40:00,114.83,115.08,114.83,115.06,16029.0,109.3219,109.5599,109.3219,109.5409,16029.0
2021-07-22 10:50:00,115.06,115.28,115.05,115.27,20428.0,109.5409,109.7503,109.5313,109.7408,20428.0
2021-07-22 11:00:00,115.27,115.27,114.93,115.02,5500.0,109.7408,109.7408,109.4171,109.5028,5500.0
2021-07-22 11:10:00,115.01,115.14,114.98,115.12,4588.0,109.4933,109.617,109.4647,109.598,4588.0
2021-07-22 11:20:00,115.14,115.26,115.1,115.18,5709.0,109.617,109.7313,109.5789,109.6551,5709.0
2021-07-22 11:30:00,115.13,115.18,114.99,115.03,5490.0,109.6075,109.6551,109.4742,109.5123,5490.0
2021-07-22 11:40:00,115.02,115.02,114.93,115.02,4438.0,109.5028,109.5028,109.4171,109.5028,4438.0
2021-07-22 11:50:00,114.94,114.97,114.87,114.96,4883.0,109.4266,109.4552,109.36,109.4457,4883.0
2021-07-22 12:00:00,114.98,115.05,114.93,114.99,5477.0,109.4647,109.5313,109.4171,109.4742,5477.0
2021-07-22 12:10:00,114.98,115.08,114.96,115.06,2800.0,109.4647,109.5599,109.4457,109.5409,2800.0
2021-07-22 12:20:00,115.09,115.12,115.01,115.1,2890.0,109.5694,109.598,109.4933,109.5789,2890.0
2021-07-22 12:30:00,115.08,115.16,115.04,115.13,4499.0,109.5599,109.6361,109.5218,109.6075,4499.0
2021-07-22 12:40:00,115.12,115.17,115.1,115.1,1707.0,109.598,109.6456,109.5789,109.5789,1707.0
2021-07-22 12:50:00,115.07,115.2,115.07,115.19,3998.0,109.5504,109.6741,109.5504,109.6646,3998.0
2021-07-22 13:00:00,115.15,115.26,115.14,115.18,11595.0,109.6265,109.7313,109.617,109.6551,11595.0
2021-07-22 13:10:00,115.18,115.21,115.14,115.15,3781.0,109.6551,109.6837,109.617,109.6265,3781.0
2021-07-22 13:20:00,115.16,115.2,115.12,115.17,17986.0,109.6361,109.6741,109.598,109.6456,17986.0
2021-07-22 13:30:00,115.19,115.25,115.17,115.23,2809.0,109.6646,109.7217,109.6456,109.7027,2809.0
2021-07-22 13:40:00,115.24,115.31,115.22,115.23,2313.0,109.7122,109.7789,109.6932,109.7027,2313.0
2021-07-22 13:50:00,115.23,115.27,115.2,115.21,5046.0,109.7027,109.7408,109.6741,109.6837,5046.0
2021-07-22 14:00:00,115.22,115.29,115.2,115.25,2827.0,109.6932,109.7598,109.6741,109.7217,2827.0
2021-07-22 14:10:00,115.22,115.28,115.21,115.25,19099.0,109.6932,109.7503,109.6837,109.7217,19099.0
2021-07-22 14:20:00,115.23,115.27,115.19,115.22,3526.0,109.7027,109.7408,109.6646,109.6932,3526.0
2021-07-22 14:30:00,115.21,115.31,115.18,115.3,3214.0,109.6837,109.7789,109.6551,109.7694,3214.0
2021-07-22 14:40:00,115.31,115.34,115.26,115.3,2321.0,109.7789,109.8074,109.7313,109.7694,2321.0
2021-07-22 14:50:00,115.28,115.31,115.22,115.3,5128.0,109.7503,109.7789,109.6932,109.7694,5128.0
2021-07-22 15:00:00,115.29,115.3,115.14,115.15,14995.0,109.7598,109.7694,109.617,109.6265,14995.0
2021-07-22 15:10:00,115.13,115.13,114.95,114.95,15373.0,109.6075,109.6075,109.4361,109.4361,15373.0
2021-07-22 15:20:00,114.95,114.95,114.87,114.94,6731.0,109.4361,109.4361,109.36,109.4266,6731.0
2021-07-22 15:30:00,114.92,114.94,114.85,114.94,6946.0,109.4076,109.4266,109.3409,109.4266,6946.0
2021-07-22 15:40:00,114.93,115.02,114.89,114.91,22116.0,109.4171,109.5028,109.379,109.3981,22116.0
2021-07-22 15:50:00,114.92,115.05,114.92,115.03,45338.0,109.4076,109.5313,109.4076,109.5123,45338.0
2021-07-23 09:30:00,115.11,115.64,115.03,115.38,17647.0,109.5885,110.093,109.5123,109.8455,17647.0
2021-07-23 09:40:00,115.42,115.49,115.22,115.34,8095.0,109.8836,109.9502,109.6932,109.8074,8095.0
2021-07-23 09:50:00,115.38,115.51,115.28,115.51,4394.0,109.8455,109.9693,109.7503,109.9693,4394.0
2021-07-23 10:00:00,115.49,115.86,115.49,115.86,6718.0,109.9502,110.3025,109.9502,110.3025,6718.0
2021-07-23 10:10:00,115.89,115.89,115.74,115.76,3335.0,110.331,110.331,110.1882,110.2073,3335.0
2021-07-23 10:20:00,115.75,115.8,115.64,115.64,7751.0,110.1978,110.2454,110.093,110.093,7751.0
2021-07-23 10:30:00,115.64,115.74,115.54,115.63,4444.0,110.093,110.1882,109.9978,110.0835,4444.0
2021-07-23 10:40:00,115.65,115.8,115.65,115.8,6982.0,110.1026,110.2454,110.1026,110.2454,6982.0
2021-07-23 10:50:00,115.79,115.85,115.77,115.82,6599.0,110.2358,110.293,110.2168,110.2644,6599.0
2021-07-23 11:00:00,115.8,115.97,115.8,115.95,13296.0,110.2454,110.4072,110.2454,110.3882,13296.0
2021-07-23 11:10:00,115.95,116.13,115.91,116.13,6384.0,110.3882,110.5595,110.3501,110.5595,6384.0
2021-07-23 11:20:00,116.11,116.14,116.02,116.05,3052.0,110.5405,110.5691,110.4548,110.4834,3052.0
2021-07-23 11:30:00,116.02,116.07,115.91,115.94,4234.0,110.4548,110.5024,110.3501,110.3787,4234.0
2021-07-23 11:40:00,115.93,115.99,115.84,115.99,6688.0,110.3691,110.4263,110.2834,110.4263,6688.0
2021-07-23 11:50:00,115.96,115.98,115.75,115.76,7659.0,110.3977,110.4167,110.1978,110.2073,7659.0
2021-07-23 12:00:00,115.78,115.89,115.77,115.88,2831.0,110.2263,110.331,110.2168,110.3215,2831.0
2021-07-23 12:10:00,115.86,116.01,115.86,115.98,3023.0,110.3025,110.4453,110.3025,110.4167,3023.0
2021-07-23 12:20:00,116.0,116.04,115.91,115.96,2526.0,110.4358,110.4739,110.3501,110.3977,2526.0
2021-07-23 12:30:00,115.98,116.09,115.98,116.09,4879.0,110.4167,110.5215,110.4167,110.5215,4879.0
2021-07-23 12:40:00,116.03,116.08,116.03,116.05,4402.0,110.4643,110.5119,110.4643,110.4834,4402.0
2021-07-23 12:50:00,116.07,116.17,116.04,116.17,2207.0,110.5024,110.5976,110.4739,110.5976,2207.0
2021-07-23 13:00:00,116.16,116.28,116.16,116.24,4777.0,110.5881,110.7023,110.5881,110.6643,4777.0
2021-07-23 13:10:00,116.23,116.26,116.21,116.24,6651.0,110.6547,110.6833,110.6357,110.6643,6651.0
2021-07-23 13:20:00,116.23,116.27,116.2,116.27,4890.0,110.6547,110.6928,110.6262,110.6928,4890.0
2021-07-23 13:30:00,116.23,116.3,116.22,116.3,8783.0,110.6547,110.7214,110.6452,110.7214,8783.0
2021-07-23 13:40:00,116.27,116.3,116.22,116.26,11518.0,110.6928,110.7214,110.6452,110.6833,11518.0
2021-07-23 13:50:00,116.23,116.25,116.17,116.18,4714.0,110.6547,110.6738,110.5976,110.6071,4714.0
2021-07-23 14:00:00,116.11,116.11,116.04,116.06,3697.0,110.5405,110.5405,110.4739,110.4929,3697.0
2021-07-23 14:10:00,116.05,116.05,115.98,116.0,3144.0,110.4834,110.4834,110.4167,110.4358,3144.0
2021-07-23 14:20:00,115.99,116.0,115.93,116.0,4055.0,110.4263,110.4358,110.3691,110.4358,4055.0
2021-07-23 14:30:00,116.01,116.05,115.96,116.05,3086.0,110.4453,110.4834,110.3977,110.4834,3086.0
2021-07-23 14:40:00,115.99,116.06,115.99,116.05,3383.0,110.4263,110.4929,110.4263,110.4834,3383.0
2021-07-23 14:50:00,116.06,116.08,116.0,116.02,2627.0,110.4929,110.5119,110.4358,110.4548,2627.0
2021-07-23 15:00:00,116.03,116.07,116.03,116.03,3988.0,110.4643,110.5024,110.4643,110.4643,3988.0
2021-07-23 15:10:00,116.04,116.04,115.89,115.98,4604.0,110.4739,110.4739,110.331,110.4167,4604.0
2021-07-23 15:20:00,116.01,116.02,115.92,115.98,3664.0,110.4453,110.4548,110.3596,110.4167,3664.0
2021-07-23 15:30:00,116.03,116.14,116.01,116.13,3931.0,110.4643,110.5691,110.4453,110.5595,3931.0
2021-07-23 15:40:00,116.12,116.22,116.08,116.21,6553.0,110.55,110.6452,110.5119,110.6357,6553.0
2021-07-23 15:50:00,116.21,116.23,116.11,116.17,28525.0,110.6357,110.6547,110.5405,110.5976,28525.0
2021-07-26 09:30:00,116.05,116.31,115.81,115.99,25394.0,110.4834,110.7309,110.2549,110.4263,25394.0
2021-07-26 09:40:00,116.06,116.06,115.83,115.92,9307.0,110.4929,110.4929,110.2739,110.3596,9307.0
2021-07-26 09:50:00,115.87,115.91,115.7,115.73,16362.0,110.312,110.3501,110.1502,110.1787,16362.0
2021-07-26 10:00:00,115.7,115.72,115.47,115.63,24341.0,110.1502,110.1692,109.9312,110.0835,24341.0
2021-07-26 10:10:00,115.64,115.72,115.55,115.7,8021.0,110.093,110.1692,110.0074,110.1502,8021.0
2021-07-26 10:20:00,115.67,115.67,115.53,115.65,10877.0,110.1216,110.1216,109.9883,110.1026,10877.0
2021-07-26 10:30:00,115.62,115.74,115.6,115.69,6843.0,110.074,110.1882,110.055,110.1406,6843.0
2021-07-26 10:40:00,115.68,115.92,115.63,115.9,7209.0,110.1311,110.3596,110.0835,110.3406,7209.0
2021-07-26 10:50:00,115.86,116.0,115.81,115.92,7866.0,110.3025,110.4358,110.2549,110.3596,7866.0
2021-07-26 11:00:00,115.9,116.0,115.89,115.99,7072.0,110.3406,110.4358,110.331,110.4263,7072.0
2021-07-26 11:10:00,115.99,116.06,115.96,116.06,21767.0,110.4263,110.4929,110.3977,110.4929,21767.0
2021-07-26 11:20:00,116.04,116.18,116.02,116.13,7222.0,110.4739,110.6071,110.4548,110.5595,7222.0
2021-07-26 11:30:00,116.12,116.35,116.11,116.19,3920.0,110.55,110.769,110.5405,110.6167,3920.0
2021-07-26 11:40:00,116.21,116.23,116.11,116.11,7593.0,110.6357,110.6547,110.5405,110.5405,7593.0
2021-07-26 11:50:00,116.09,116.2,116.07,116.19,8458.0,110.5215,110.6262,110.5024,110.6167,8458.0
2021-07-26 12:00:00,116.18,116.27,116.16,116.22,4021.0,110.6071,110.6928,110.5881,110.6452,4021.0
2021-07-26 12:10:00,116.22,116.32,116.2,116.25,7860.0,110.6452,110.7404,110.6262,110.6738,7860.0
2021-07-26 12:20:00,116.25,116.3,116.03,116.04,7587.0,110.6738,110.7214,110.4643,110.4739,7587.0
2021-07-26 12:30:00,116.04,116.14,116.04,116.08,7301.0,110.4739,110.5691,110.4739,110.5119,7301.0
2021-07-26 12:40:00,116.08,116.22,116.06,116.17,4242.0,110.5119,110.6452,110.4929,110.5976,4242.0
2021-07-26 12:50:00,116.17,116.19,116.12,116.16,7061.0,110.5976,110.6167,110.55,110.5881,7061.0
2021-07-26 13:00:00,116.2,116.29,116.14,116.28,6165.0,110.6262,110.7119,110.5691,110.7023,6165.0
2021-07-26 13:10:00,116.28,116.31,116.26,116.31,3831.0,110.7023,110.7309,110.6833,110.7309,3831.0
2021-07-26 13:20:00,116.31,116.32,116.06,116.06,5630.0,110.7309,110.7404,110.4929,110.4929,5630.0
2021-07-26 13:30:00,116.08,116.11,116.03,116.11,7713.0,110.5119,110.5405,110.4643,110.5405,7713.0
2021-07-26 13:40:00,116.11,116.2,116.11,116.2,5033.0,110.5405,110.6262,110.5405,110.6262,5033.0
2021-07-26 13:50:00,116.2,116.26,116.16,116.18,6542.0,110.6262,110.6833,110.5881,110.6071,6542.0
2021-07-26 14:00:00,116.18,116.32,116.17,116.32,11614.0,110.6071,110.7404,110.5976,110.7404,11614.0
2021-07-26 14:10:00,116.35,116.35,116.25,116.31,3991.0,110.769,110.769,110.6738,110.7309,3991.0
2021-07-26 14:20:00,116.29,116.29,116.18,116.2,5680.0,110.7119,110.7119,110.6071,110.6262,5680.0
2021-07-26 14:30:00,116.2,116.3,116.2,116.26,13947.0,110.6262,110.7214,110.6262,110.6833,13947.0
2021-07-26 14:40:00,116.25,116.26,116.16,116.2,4532.0,110.6738,110.6833,110.5881,110.6262,4532.0
2021-07-26 14:50:00,116.21,116.25,116.16,116.22,5212.0,110.6357,110.6738,110.5881,110.6452,5212.0
2021-07-26 15:00:00,116.23,116.23,116.07,116.17,18194.0,110.6547,110.6547,110.5024,110.5976,18194.0
2021-07-26 15:10:00,116.19,116.19,116.1,116.15,5323.0,110.6167,110.6167,110.531,110.5786,5323.0
2021-07-26 15:20:00,116.16,116.2,116.11,116.11,5679.0,110.5881,110.6262,110.5405,110.5405,5679.0
2021-07-26 15:30:00,116.11,116.17,116.03,116.05,13396.0,110.5405,110.5976,110.4643,110.4834,13396.0
2021-07-26 15:40:00,116.06,116.15,115.95,116.01,16253.0,110.4929,110.5786,110.3882,110.4453,16253.0
2021-07-26 15:50:00,116.02,116.04,115.79,115.81,169778.0,110.4548,110.4739,110.2358,110.2549,169778.0
2021-07-27 09:30:00,115.8,116.05,115.56,115.77,28806.0,110.2454,110.4834,110.0169,110.2168,28806.0
2021-07-27 09:40:00,115.77,115.97,115.68,115.81,9543.0,110.2168,110.4072,110.1311,110.2549,9543.0
2021-07-27 09:50:00,115.87,116.46,115.75,116.4,17673.0,110.312,110.8737,110.1978,110.8166,17673.0
2021-07-27 10:00:00,116.52,116.84,116.48,116.84,55135.0,110.9308,111.2355,110.8927,111.2355,55135.0
2021-07-27 10:10:00,116.8,117.14,116.77,116.95,45119.0,111.1974,111.5211,111.1688,111.3402,45119.0
2021-07-27 10:20:00,116.98,117.06,116.78,117.06,14986.0,111.3688,111.4449,111.1784,111.4449,14986.0
2021-07-27 10:30:00,117.03,117.27,116.98,117.24,13824.0,111.4164,111.6449,111.3688,111.6163,13824.0
2021-07-27 10:40:00,117.26,117.34,116.96,117.13,21281.0,111.6353,111.7115,111.3497,111.5116,21281.0
2021-07-27 10:50:00,117.12,117.17,116.95,117.09,5684.0,111.502,111.5497,111.3402,111.4735,5684.0
2021-07-27 11:00:00,117.06,117.17,117.0,117.0,6386.0,111.4449,111.5497,111.3878,111.3878,6386.0
2021-07-27 11:10:00,117.02,117.18,116.86,116.91,8018.0,111.4068,111.5592,111.2545,111.3021,8018.0
2021-07-27 11:20:00,116.9,116.93,116.7,116.78,6468.0,111.2926,111.3212,111.1022,111.1784,6468.0
2021-07-27 11:30:00,116.72,116.72,116.45,116.45,5720.0,111.1212,111.1212,110.8642,110.8642,5720.0
2021-07-27 11:40:00,116.46,116.67,116.43,116.65,7273.0,110.8737,111.0736,110.8451,111.0546,7273.0
2021-07-27 11:50:00,116.65,116.73,116.39,116.44,11317.0,111.0546,111.1308,110.8071,110.8547,11317.0
2021-07-27 12:00:00,116.44,116.55,116.35,116.42,4747.0,110.8547,110.9594,110.769,110.8356,4747.0
2021-07-27 12:10:00,116.36,116.36,116.19,116.33,4948.0,110.7785,110.7785,110.6167,110.7499,4948.0
2021-07-27 12:20:00,116.37,116.39,116.23,116.33,2923.0,110.788,110.8071,110.6547,110.7499,2923.0
2021-07-27 12:30:00,116.31,116.44,116.25,116.41,4956.0,110.7309,110.8547,110.6738,110.8261,4956.0
2021-07-27 12:40:00,116.42,116.48,116.35,116.35,3730.0,110.8356,110.8927,110.769,110.769,3730.0
2021-07-27 12:50:00,116.35,116.45,116.34,116.39,15147.0,110.769,110.8642,110.7595,110.8071,15147.0
2021-07-27 13:00:00,116.39,116.43,116.31,116.31,6029.0,110.8071,110.8451,110.7309,110.7309,6029.0
2021-07-27 13:10:00,116.31,116.39,116.26,116.39,5043.0,110.7309,110.8071,110.6833,110.8071,5043.0
2021-07-27 13:20:00,116.38,116.43,116.3,116.34,4689.0,110.7975,110.8451,110.7214,110.7595,4689.0
2021-07-27 13:30:00,116.3,116.37,116.18,116.37,7540.0,110.7214,110.788,110.6071,110.788,7540.0
2021-07-27 13:40:00,116.36,116.36,116.2,116.25,6181.0,110.7785,110.7785,110.6262,110.6738,6181.0
2021-07-27 13:50:00,116.23,116.23,115.93,115.95,7028.0,110.6547,110.6547,110.3691,110.3882,7028.0
2021-07-27 14:00:00,115.93,116.03,115.92,116.0,7844.0,110.3691,110.4643,110.3596,110.4358,7844.0
2021-07-27 14:10:00,116.0,116.12,115.98,116.03,13529.0,110.4358,110.55,110.4167,110.4643,13529.0
2021-07-27 14:20:00,115.98,116.07,115.93,115.98,6150.0,110.4167,110.5024,110.3691,110.4167,6150.0
2021-07-27 14:30:00,115.95,115.98,115.87,115.87,8781.0,110.3882,110.4167,110.312,110.312,8781.0
2021-07-27 14:40:00,115.88,115.93,115.84,115.84,5840.0,110.3215,110.3691,110.2834,110.2834,5840.0
2021-07-27 14:50:00,115.85,115.92,115.8,115.86,6550.0,110.293,110.3596,110.2454,110.3025,6550.0
2021-07-27 15:00:00,115.87,115.96,115.78,115.8,8520.0,110.312,110.3977,110.2263,110.2454,8520.0
2021-07-27 15:10:00,115.79,115.84,115.77,115.79,13094.0,110.2358,110.2834,110.2168,110.2358,13094.0
2021-07-27 15:20:00,115.81,115.89,115.76,115.79,7482.0,110.2549,110.331,110.2073,110.2358,7482.0
2021-07-27 15:30:00,115.79,115.99,115.76,115.96,21331.0,110.2358,110.4263,110.2073,110.3977,21331.0
2021-07-27 15:40:00,115.96,116.02,115.89,115.94,20110.0,110.3977,110.4548,110.331,110.3787,20110.0
2021-07-27 15:50:00,115.94,116.13,115.92,116.1,76949.0,110.3787,110.5595,110.3596,110.531,76949.0
2021-07-28 09:30:00,115.79,116.07,115.63,115.85,11921.0,110.2358,110.5024,110.0835,110.293,11921.0
2021-07-28 09:40:00,115.9,115.99,115.62,115.65,6015.0,110.3406,110.4263,110.074,110.1026,6015.0
2021-07-28 09:50:00,115.56,115.66,115.41,115.63,9645.0,110.0169,110.1121,109.8741,110.0835,9645.0
2021-07-28 10:00:00,115.57,115.63,115.05,115.19,20899.0,110.0264,110.0835,109.5313,109.6646,20899.0
2021-07-28 10:10:00,115.17,115.4,115.16,115.28,12580.0,109.6456,109.8646,109.6361,109.7503,12580.0
2021-07-28 10:20:00,115.31,115.59,115.28,115.55,6215.0,109.7789,110.0454,109.7503,110.0074,6215.0
2021-07-28 10:30:00,115.6,115.81,115.59,115.75,7488.0,110.055,110.2549,110.0454,110.1978,7488.0
2021-07-28 10:40:00,115.7,115.72,115.53,115.59,9889.0,110.1502,110.1692,109.9883,110.0454,9889.0
2021-07-28 10:50:00,115.56,115.75,115.53,115.73,11488.0,110.0169,110.1978,109.9883,110.1787,11488.0
2021-07-28 11:00:00,115.7,115.7,115.55,115.59,6915.0,110.1502,110.1502,110.0074,110.0454,6915.0
2021-07-28 11:10:00,115.6,115.61,115.28,115.34,15191.0,110.055,110.0645,109.7503,109.8074,15191.0
2021-07-28 11:20:00,115.35,115.45,115.31,115.45,4847.0,109.817,109.9122,109.7789,109.9122,4847.0
2021-07-28 11:30:00,115.42,115.64,115.38,115.63,7305.0,109.8836,110.093,109.8455,110.0835,7305.0
2021-07-28 11:40:00,115.65,115.83,115.65,115.74,8947.0,110.1026,110.2739,110.1026,110.1882,8947.0
2021-07-28 11:50:00,115.71,115.79,115.65,115.75,7192.0,110.1597,110.2358,110.1026,110.1978,7192.0
2021-07-28 12:00:00,115.73,115.75,115.63,115.64,10858.0,110.1787,110.1978,110.0835,110.093,10858.0
2021-07-28 12:10:00,115.63,115.63,115.46,115.49,10902.0,110.0835,110.0835,109.9217,109.9502,10902.0
2021-07-28 12:20:00,115.48,115.49,115.26,115.26,8672.0,109.9407,109.9502,109.7313,109.7313,8672.0
2021-07-28 12:30:00,115.25,115.27,115.15,115.27,8636.0,109.7217,109.7408,109.6265,109.7408,8636.0
2021-07-28 12:40:00,115.3,115.32,115.2,115.27,5984.0,109.7694,109.7884,109.6741,109.7408,5984.0
2021-07-28 12:50:00,115.26,115.33,115.17,115.24,7284.0,109.7313,109.7979,109.6456,109.7122,7284.0
2021-07-28 13:00:00,115.24,115.24,115.12,115.19,7532.0,109.7122,109.7122,109.598,109.6646,7532.0
2021-07-28 13:10:00,115.22,115.27,115.16,115.25,6786.0,109.6932,109.7408,109.6361,109.7217,6786.0
2021-07-28 13:20:00,115.26,115.28,115.21,115.23,3868.0,109.7313,109.7503,109.6837,109.7027,3868.0
2021-07-28 13:30:00,115.19,115.29,115.16,115.19,6036.0,109.6646,109.7598,109.6361,109.6646,6036.0
2021-07-28 13:40:00,115.19,115.32,115.18,115.32,5938.0,109.6646,109.7884,109.6551,109.7884,5938.0
2021-07-28 13:50:00,115.32,115.37,115.27,115.29,6728.0,109.7884,109.836,109.7408,109.7598,6728.0
2021-07-28 14:00:00,115.27,115.29,115.14,115.19,14838.0,109.7408,109.7598,109.617,109.6646,14838.0
2021-07-28 14:10:00,115.23,115.55,115.23,115.49,7346.0,109.7027,110.0074,109.7027,109.9502,7346.0
2021-07-28 14:20:00,115.49,115.6,115.49,115.53,5629.0,109.9502,110.055,109.9502,109.9883,5629.0
2021-07-28 14:30:00,115.55,115.56,115.39,115.51,11146.0,110.0074,110.0169,109.855,109.9693,11146.0
2021-07-28 14:40:00,115.55,115.58,115.45,115.56,7112.0,110.0074,110.0359,109.9122,110.0169,7112.0
2021-07-28 14:50:00,115.59,115.65,115.52,115.58,7542.0,110.0454,110.1026,109.9788,110.0359,7542.0
2021-07-28 15:00:00,115.58,115.61,115.38,115.39,7388.0,110.0359,110.0645,109.8455,109.855,7388.0
2021-07-28 15:10:00,115.41,115.55,115.41,115.46,10306.0,109.8741,110.0074,109.8741,109.9217,10306.0
2021-07-28 15:20:00,115.44,115.45,115.34,115.39,8655.0,109.9026,109.9122,109.8074,109.855,8655.0
2021-07-28 15:30:00,115.38,115.5,115.36,115.39,12405.0,109.8455,109.9598,109.8265,109.855,12405.0
2021-07-28 15:40:00,115.37,115.48,115.35,115.41,20547.0,109.836,109.9407,109.817,109.8741,20547.0
2021-07-28 15:50:00,115.43,115.43,115.3,115.36,50278.0,109.8931,109.8931,109.7694,109.8265,50278.0
2021-07-29 09:30:00,115.91,116.3,115.83,115.83,12900.0,110.3501,110.7214,110.2739,110.2739,12900.0
2021-07-29 09:40:00,115.79,115.88,115.59,115.83,13982.0,110.2358,110.3215,110.0454,110.2739,13982.0
2021-07-29 09:50:00,115.8,116.15,115.7,116.13,9118.0,110.2454,110.5786,110.1502,110.5595,9118.0
2021-07-29 10:00:00,116.11,116.42,116.06,116.33,7591.0,110.5405,110.8356,110.4929,110.7499,7591.0
2021-07-29 10:10:00,116.31,116.36,115.95,116.06,17482.0,110.7309,110.7785,110.3882,110.4929,17482.0
2021-07-29 10:20:00,116.06,116.08,115.83,115.88,10977.0,110.4929,110.5119,110.2739,110.3215,10977.0
2021-07-29 10:30:00,115.83,115.98,115.75,115.98,23338.0,110.2739,110.4167,110.1978,110.4167,23338.0
2021-07-29 10:40:00,115.99,116.1,115.88,115.88,7982.0,110.4263,110.531,110.3215,110.3215,7982.0
2021-07-29 10:50:00,115.89,116.0,115.76,115.86,9356.0,110.331,110.4358,110.2073,110.3025,9356.0
2021-07-29 11:00:00,115.86,116.04,115.86,115.88,8708.0,110.3025,110.4739,110.3025,110.3215,8708.0
2021-07-29 11:10:00,115.89,115.9,115.77,115.77,6238.0,110.331,110.3406,110.2168,110.2168,6238.0
2021-07-29 11:20:00,115.79,115.82,115.65,115.73,7499.0,110.2358,110.2644,110.1026,110.1787,7499.0
2021-07-29 11:30:00,115.78,115.85,115.76,115.84,4330.0,110.2263,110.293,110.2073,110.2834,4330.0
2021-07-29 11:40:00,115.82,115.88,115.72,115.74,6981.0,110.2644,110.3215,110.1692,110.1882,6981.0
2021-07-29 11:50:00,115.75,115.84,115.68,115.82,5650.0,110.1978,110.2834,110.1311,110.2644,5650.0
2021-07-29 12:00:00,115.8,115.96,115.8,115.88,5263.0,110.2454,110.3977,110.2454,110.3215,5263.0
2021-07-29 12:10:00,115.87,115.93,115.76,115.77,5654.0,110.312,110.3691,110.2073,110.2168,5654.0
2021-07-29 12:20:00,115.81,115.94,115.81,115.9,3836.0,110.2549,110.3787,110.2549,110.3406,3836.0
2021-07-29 12:30:00,115.9,116.09,115.89,115.93,9568.0,110.3406,110.5215,110.331,110.3691,9568.0
2021-07-29 12:40:00,115.95,116.01,115.83,115.87,5935.0,110.3882,110.4453,110.2739,110.312,5935.0
2021-07-29 12:50:00,115.88,115.98,115.8,115.8,5857.0,110.3215,110.4167,110.2454,110.2454,5857.0
2021-07-29 13:00:00,115.84,115.92,115.83,115.87,4169.0,110.2834,110.3596,110.2739,110.312,4169.0
2021-07-29 13:10:00,115.87,115.91,115.8,115.91,5711.0,110.312,110.3501,110.2454,110.3501,5711.0
2021-07-29 13:20:00,115.88,116.03,115.82,116.01,8374.0,110.3215,110.4643,110.2644,110.4453,8374.0
2021-07-29 13:30:00,116.01,116.12,116.01,116.04,13597.0,110.4453,110.55,110.4453,110.4739,13597.0
2021-07-29 13:40:00,116.06,116.07,115.81,115.82,11227.0,110.4929,110.5024,110.2549,110.2644,11227.0
2021-07-29 13:50:00,115.81,115.84,115.65,115.73,8297.0,110.2549,110.2834,110.1026,110.1787,8297.0
2021-07-29 14:00:00,115.75,115.89,115.75,115.79,11142.0,110.1978,110.331,110.1978,110.2358,11142.0
2021-07-29 14:10:00,115.77,115.98,115.75,115.95,12500.0,110.2168,110.4167,110.1978,110.3882,12500.0
2021-07-29 14:20:00,115.92,115.96,115.79,115.84,14349.0,110.3596,110.3977,110.2358,110.2834,14349.0
2021-07-29 14:30:00,115.84,115.84,115.67,115.67,11169.0,110.2834,110.2834,110.1216,110.1216,11169.0
2021-07-29 14:40:00,115.67,115.78,115.67,115.78,13677.0,110.1216,110.2263,110.1216,110.2263,13677.0
2021-07-29 14:50:00,115.79,115.83,115.62,115.66,16863.0,110.2358,110.2739,110.074,110.1121,16863.0
2021-07-29 15:00:00,115.66,115.78,115.66,115.7,12733.0,110.1121,110.2263,110.1121,110.1502,12733.0
2021-07-29 15:10:00,115.71,115.74,115.62,115.67,16326.0,110.1597,110.1882,110.074,110.1216,16326.0
2021-07-29 15:20:00,115.66,115.88,115.65,115.85,15007.0,110.1121,110.3215,110.1026,110.293,15007.0
2021-07-29 15:30:00,115.85,115.85,115.72,115.74,18498.0,110.293,110.293,110.1692,110.1882,18498.0
2021-07-29 15:40:00,115.74,115.81,115.68,115.76,20682.0,110.1882,110.2549,110.1311,110.2073,20682.0
2021-07-29 15:50:00,115.76,115.76,115.48,115.48,90642.0,110.2073,110.2073,109.9407,109.9407,90642.0
2021-07-30 09:30:00,115.36,117.24,115.36,116.96,97288.0,109.8265,111.6163,109.8265,111.3497,97288.0
2021-07-30 09:40:00,117.0,117.73,116.88,117.46,134765.0,111.3878,112.0828,111.2736,111.8257,134765.0
2021-07-30 09:50:00,117.5,117.93,117.05,117.77,26770.0,111.8638,112.2732,111.4354,112.1209,26770.0
2021-07-30 10:00:00,117.74,117.89,117.05,117.12,30261.0,112.0923,112.2351,111.4354,111.502,30261.0
2021-07-30 10:10:00,117.11,117.63,117.11,117.22,19086.0,111.4925,111.9876,111.4925,111.5973,19086.0
2021-07-30 10:20:00,117.28,117.95,117.25,117.78,40284.0,111.6544,112.2922,111.6258,112.1304,40284.0
2021-07-30 10:30:00,117.76,118.07,117.69,117.83,25936.0,112.1114,112.4065,112.0447,112.178,25936.0
2021-07-30 10:40:00,117.89,118.12,117.67,117.87,22311.0,112.2351,112.4541,112.0257,112.2161,22311.0
2021-07-30 10:50:00,117.86,118.06,117.48,117.49,21190.0,112.2066,112.397,111.8448,111.8543,21190.0
2021-07-30 11:00:00,117.5,117.9,117.38,117.87,17490.0,111.8638,112.2446,111.7496,112.2161,17490.0
2021-07-30 11:10:00,117.82,118.25,117.81,118.2,16522.0,112.1685,112.5778,112.159,112.5302,16522.0
2021-07-30 11:20:00,118.15,118.22,117.89,117.95,11023.0,112.4826,112.5493,112.2351,112.2922,11023.0
2021-07-30 11:30:00,117.98,118.07,117.51,117.78,21381.0,112.3208,112.4065,111.8733,112.1304,21381.0
2021-07-30 11:40:00,117.77,117.8,117.63,117.74,10351.0,112.1209,112.1494,111.9876,112.0923,10351.0
2021-07-30 11:50:00,117.72,117.79,117.56,117.61,11411.0,112.0733,112.1399,111.9209,111.9685,11411.0
2021-07-30 12:00:00,117.59,117.75,117.51,117.73,15548.0,111.9495,112.1018,111.8733,112.0828,15548.0
2021-07-30 12:10:00,117.76,117.96,117.73,117.84,13298.0,112.1114,112.3018,112.0828,112.1875,13298.0
2021-07-30 12:20:00,117.87,118.01,117.79,117.85,15046.0,112.2161,112.3494,112.1399,112.197,15046.0
2021-07-30 12:30:00,117.87,117.93,117.82,117.84,10791.0,112.2161,112.2732,112.1685,112.1875,10791.0
2021-07-30 12:40:00,117.84,117.94,117.72,117.76,12686.0,112.1875,112.2827,112.0733,112.1114,12686.0
2021-07-30 12:50:00,117.75,117.98,117.73,117.88,17620.0,112.1018,112.3208,112.0828,112.2256,17620.0
2021-07-30 13:00:00,117.89,117.93,117.79,117.84,12353.0,112.2351,112.2732,112.1399,112.1875,12353.0
2021-07-30 13:10:00,117.87,118.04,117.86,118.0,11195.0,112.2161,112.3779,112.2066,112.3398,11195.0
2021-07-30 13:20:00,118.0,118.01,117.91,117.96,10700.0,112.3398,112.3494,112.2542,112.3018,10700.0
2021-07-30 13:30:00,118.04,118.24,118.03,118.22,8836.0,112.3779,112.5683,112.3684,112.5493,8836.0
2021-07-30 13:40:00,118.22,118.35,118.21,118.27,16224.0,112.5493,112.673,112.5398,112.5969,16224.0
2021-07-30 13:50:00,118.26,118.26,118.13,118.17,11424.0,112.5874,112.5874,112.4636,112.5017,11424.0
2021-07-30 14:00:00,118.17,118.32,118.14,118.2,16915.0,112.5017,112.6445,112.4731,112.5302,16915.0
2021-07-30 14:10:00,118.18,118.19,117.99,118.01,31177.0,112.5112,112.5207,112.3303,112.3494,31177.0
2021-07-30 14:20:00,118.02,118.28,118.02,118.2,14647.0,112.3589,112.6064,112.3589,112.5302,14647.0
2021-07-30 14:30:00,118.19,118.23,118.02,118.04,13799.0,112.5207,112.5588,112.3589,112.3779,13799.0
2021-07-30 14:40:00,118.05,118.18,118.05,118.15,16494.0,112.3874,112.5112,112.3874,112.4826,16494.0
2021-07-30 14:50:00,118.14,118.43,118.13,118.37,47945.0,112.4731,112.7492,112.4636,112.6921,47945.0
2021-07-30 15:00:00,118.35,118.44,118.34,118.37,18709.0,112.673,112.7587,112.6635,112.6921,18709.0
2021-07-30 15:10:00,118.39,118.41,118.26,118.28,32918.0,112.7111,112.7302,112.5874,112.6064,32918.0
2021-07-30 15:20:00,118.28,118.33,118.15,118.3,24045.0,112.6064,112.654,112.4826,112.6254,24045.0
2021-07-30 15:30:00,118.29,118.46,118.29,118.3,45483.0,112.6159,112.7778,112.6159,112.6254,45483.0
2021-07-30 15:40:00,118.3,118.46,118.28,118.46,71324.0,112.6254,112.7778,112.6064,112.7778,71324.0
2021-07-30 15:50:00,118.46,118.56,118.3,118.4,229894.0,112.7778,112.873,112.6254,112.7207,229894.0
2021-08-02 09:30:00,118.76,118.91,118.37,118.56,25871.0,113.0634,113.2062,112.6921,112.873,25871.0
2021-08-02 09:40:00,118.58,118.75,118.22,118.33,19897.0,112.892,113.0539,112.5493,112.654,19897.0
2021-08-02 09:50:00,118.34,118.39,117.71,117.83,22740.0,112.6635,112.7111,112.0637,112.178,22740.0
2021-08-02 10:00:00,117.79,117.88,117.52,117.71,8960.0,112.1399,112.2256,111.8829,112.0637,8960.0
2021-08-02 10:10:00,117.74,117.94,117.69,117.84,8985.0,112.0923,112.2827,112.0447,112.1875,8985.0
2021-08-02 10:20:00,117.87,118.09,117.86,118.0,7405.0,112.2161,112.4255,112.2066,112.3398,7405.0
2021-08-02 10:30:00,118.02,118.21,117.89,117.91,9033.0,112.3589,112.5398,112.2351,112.2542,9033.0
2021-08-02 10:40:00,117.84,118.03,117.84,117.97,8690.0,112.1875,112.3684,112.1875,112.3113,8690.0
2021-08-02 10:50:00,117.98,118.0,117.72,117.73,8941.0,112.3208,112.3398,112.0733,112.0828,8941.0
2021-08-02 11:00:00,117.68,117.89,117.68,117.88,8107.0,112.0352,112.2351,112.0352,112.2256,8107.0
2021-08-02 11:10:00,117.87,117.87,117.64,117.66,10476.0,112.2161,112.2161,111.9971,112.0161,10476.0
2021-08-02 11:20:00,117.66,117.67,117.54,117.6,5184.0,112.0161,112.0257,111.9019,111.959,5184.0
2021-08-02 11:30:00,117.64,117.68,117.41,117.41,6604.0,111.9971,112.0352,111.7781,111.7781,6604.0
2021-08-02 11:40:00,117.43,117.51,117.36,117.37,5226.0,111.7972,111.8733,111.7305,111.7401,5226.0
2021-08-02 11:50:00,117.37,117.39,117.22,117.27,9503.0,111.7401,111.7591,111.5973,111.6449,9503.0
2021-08-02 12:00:00,117.29,117.36,117.24,117.29,6534.0,111.6639,111.7305,111.6163,111.6639,6534.0
2021-08-02 12:10:00,117.34,117.34,117.14,117.14,3585.0,111.7115,111.7115,111.5211,111.5211,3585.0
2021-08-02 12:20:00,117.15,117.18,117.05,117.1,4383.0,111.5306,111.5592,111.4354,111.483,4383.0
2021-08-02 12:30:00,117.11,117.37,117.1,117.37,5399.0,111.4925,111.7401,111.483,111.7401,5399.0
2021-08-02 12:40:00,117.35,117.39,117.22,117.24,8096.0,111.721,111.7591,111.5973,111.6163,8096.0
2021-08-02 12:50:00,117.26,117.33,117.24,117.3,4479.0,111.6353,111.702,111.6163,111.6734,4479.0
2021-08-02 13:00:00,117.36,117.36,117.24,117.28,6072.0,111.7305,111.7305,111.6163,111.6544,6072.0
2021-08-02 13:10:00,117.25,117.29,117.15,117.2,4510.0,111.6258,111.6639,111.5306,111.5782,4510.0
2021-08-02 13:20:00,117.18,117.42,117.18,117.41,23101.0,111.5592,111.7877,111.5592,111.7781,23101.0
2021-08-02 13:30:00,117.4,117.44,117.29,117.34,12722.0,111.7686,111.8067,111.6639,111.7115,12722.0
2021-08-02 13:40:00,117.34,117.42,117.34,117.38,9471.0,111.7115,111.7877,111.7115,111.7496,9471.0
2021-08-02 13:50:00,117.4,117.47,117.35,117.42,11557.0,111.7686,111.8353,111.721,111.7877,11557.0
2021-08-02 14:00:00,117.42,117.46,117.35,117.37,6404.0,111.7877,111.8257,111.721,111.7401,6404.0
2021-08-02 14:10:00,117.38,117.51,117.38,117.5,19312.0,111.7496,111.8733,111.7496,111.8638,19312.0
2021-08-02 14:20:00,117.5,117.51,117.35,117.37,10870.0,111.8638,111.8733,111.721,111.7401,10870.0
2021-08-02 14:30:00,117.36,117.45,117.34,117.45,17421.0,111.7305,111.8162,111.7115,111.8162,17421.0
2021-08-02 14:40:00,117.45,117.62,117.44,117.6,14195.0,111.8162,111.9781,111.8067,111.959,14195.0
2021-08-02 14:50:00,117.6,117.75,117.59,117.71,13443.0,111.959,112.1018,111.9495,112.0637,13443.0
2021-08-02 15:00:00,117.69,117.7,117.58,117.61,4420.0,112.0447,112.0542,111.94,111.9685,4420.0
2021-08-02 15:10:00,117.62,117.73,117.62,117.73,10768.0,111.9781,112.0828,111.9781,112.0828,10768.0
2021-08-02 15:20:00,117.73,117.83,117.73,117.83,30258.0,112.0828,112.178,112.0828,112.178,30258.0
2021-08-02 15:30:00,117.81,117.88,117.69,117.88,25231.0,112.159,112.2256,112.0447,112.2256,25231.0
2021-08-02 15:40:00,117.88,118.1,117.88,118.07,37853.0,112.2256,112.435,112.2256,112.4065,37853.0
2021-08-02 15:50:00,118.11,118.24,117.94,118.03,131390.0,112.4446,112.5683,112.2827,112.3684,131390.0
2021-08-03 09:30:00,118.19,118.61,117.78,118.53,22177.0,112.5207,112.9206,112.1304,112.8444,22177.0
2021-08-03 09:40:00,118.47,118.47,118.26,118.36,13903.0,112.7873,112.7873,112.5874,112.6826,13903.0
2021-08-03 09:50:00,118.36,118.62,118.26,118.57,12292.0,112.6826,112.9301,112.5874,112.8825,12292.0
2021-08-03 10:00:00,118.61,118.86,118.54,118.78,45420.0,112.9206,113.1586,112.8539,113.0824,45420.0
2021-08-03 10:10:00,118.75,118.85,118.53,118.85,36031.0,113.0539,113.1491,112.8444,113.1491,36031.0
2021-08-03 10:20:00,118.86,119.42,118.86,119.38,38136.0,113.1586,113.6917,113.1586,113.6536,38136.0
2021-08-03 10:30:00,119.4,119.64,119.38,119.54,22187.0,113.6727,113.9012,113.6536,113.806,22187.0
2021-08-03 10:40:00,119.56,119.75,119.37,119.45,19856.0,113.825,114.0059,113.6441,113.7203,19856.0
2021-08-03 10:50:00,119.42,119.47,119.31,119.31,7841.0,113.6917,113.7393,113.587,113.587,7841.0
2021-08-03 11:00:00,119.31,119.38,119.14,119.24,10906.0,113.587,113.6536,113.4252,113.5204,10906.0
2021-08-03 11:10:00,119.23,119.47,119.23,119.31,10342.0,113.5108,113.7393,113.5108,113.587,10342.0
2021-08-03 11:20:00,119.27,119.43,119.21,119.42,11148.0,113.5489,113.7012,113.4918,113.6917,11148.0
2021-08-03 11:30:00,119.45,119.6,119.4,119.53,7158.0,113.7203,113.8631,113.6727,113.7964,7158.0
2021-08-03 11:40:00,119.51,119.84,119.51,119.69,13982.0,113.7774,114.0916,113.7774,113.9488,13982.0
2021-08-03 11:50:00,119.69,119.75,119.63,119.75,14093.0,113.9488,114.0059,113.8917,114.0059,14093.0
2021-08-03 12:00:00,119.76,119.76,119.68,119.7,28826.0,114.0154,114.0154,113.9393,113.9583,28826.0
2021-08-03 12:10:00,119.69,119.69,119.42,119.42,12540.0,113.9488,113.9488,113.6917,113.6917,12540.0
2021-08-03 12:20:00,119.44,119.57,119.44,119.55,6923.0,113.7108,113.8345,113.7108,113.8155,6923.0
2021-08-03 12:30:00,119.53,119.53,119.42,119.5,8137.0,113.7964,113.7964,113.6917,113.7679,8137.0
2021-08-03 12:40:00,119.52,119.55,119.44,119.44,7738.0,113.7869,113.8155,113.7108,113.7108,7738.0
2021-08-03 12:50:00,119.45,119.46,119.27,119.3,10665.0,113.7203,113.7298,113.5489,113.5775,10665.0
2021-08-03 13:00:00,119.31,119.6,119.28,119.59,10217.0,113.587,113.8631,113.5584,113.8536,10217.0
2021-08-03 13:10:00,119.55,119.71,119.53,119.71,8006.0,113.8155,113.9678,113.7964,113.9678,8006.0
2021-08-03 13:20:00,119.72,119.77,119.65,119.7,9065.0,113.9773,114.0249,113.9107,113.9583,9065.0
2021-08-03 13:30:00,119.69,119.81,119.65,119.67,13979.0,113.9488,114.063,113.9107,113.9297,13979.0
2021-08-03 13:40:00,119.66,119.7,119.56,119.62,11315.0,113.9202,113.9583,113.825,113.8821,11315.0
2021-08-03 13:50:00,119.63,119.65,119.52,119.52,12492.0,113.8917,113.9107,113.7869,113.7869,12492.0
2021-08-03 14:00:00,119.53,119.61,119.51,119.58,12021.0,113.7964,113.8726,113.7774,113.844,12021.0
2021-08-03 14:10:00,119.58,119.68,119.55,119.66,15901.0,113.844,113.9393,113.8155,113.9202,15901.0
2021-08-03 14:20:00,119.66,119.68,119.56,119.62,15593.0,113.9202,113.9393,113.825,113.8821,15593.0
2021-08-03 14:30:00,119.65,119.8,119.65,119.8,17069.0,113.9107,114.0535,113.9107,114.0535,17069.0
2021-08-03 14:40:00,119.81,119.92,119.71,119.85,29024.0,114.063,114.1677,113.9678,114.1011,29024.0
2021-08-03 14:50:00,119.86,119.95,119.8,119.92,24655.0,114.1106,114.1963,114.0535,114.1677,24655.0
2021-08-03 15:00:00,119.94,120.13,119.93,119.99,45228.0,114.1868,114.3677,114.1773,114.2344,45228.0
2021-08-03 15:10:00,119.98,120.1,119.95,119.99,46949.0,114.2249,114.3391,114.1963,114.2344,46949.0
2021-08-03 15:20:00,119.99,120.02,119.83,119.86,53013.0,114.2344,114.2629,114.0821,114.1106,53013.0
2021-08-03 15:30:00,119.87,119.91,119.75,119.75,72479.0,114.1201,114.1582,114.0059,114.0059,72479.0
2021-08-03 15:40:00,119.76,119.78,119.62,119.76,53474.0,114.0154,114.0345,113.8821,114.0154,53474.0
2021-08-03 15:50:00,119.75,119.81,119.67,119.74,146321.0,114.0059,114.063,113.9297,113.9964,146321.0
2021-08-04 09:30:00,119.55,119.89,119.41,119.69,25486.0,113.8155,114.1392,113.6822,113.9488,25486.0
2021-08-04 09:40:00,119.64,120.0,119.55,119.97,51332.0,113.9012,114.2439,113.8155,114.2153,51332.0
2021-08-04 09:50:00,119.96,120.17,119.94,120.01,8484.0,114.2058,114.4057,114.1868,114.2534,8484.0
2021-08-04 10:00:00,120.13,120.53,120.12,120.4,16238.0,114.3677,114.7485,114.3581,114.6247,16238.0
2021-08-04 10:10:00,120.37,120.37,119.9,119.97,7229.0,114.5962,114.5962,114.1487,114.2153,7229.0
2021-08-04 10:20:00,120.0,120.1,119.9,119.95,10762.0,114.2439,114.3391,114.1487,114.1963,10762.0
2021-08-04 10:30:00,119.95,120.03,119.63,119.73,28630.0,114.1963,114.2725,113.8917,113.9869,28630.0
2021-08-04 10:40:00,119.72,119.75,119.63,119.72,7265.0,113.9773,114.0059,113.8917,113.9773,7265.0
2021-08-04 10:50:00,119.75,119.75,119.33,119.33,9496.0,114.0059,114.0059,113.606,113.606,9496.0
2021-08-04 11:00:00,119.34,119.34,119.06,119.25,8876.0,113.6156,113.6156,113.349,113.5299,8876.0
2021-08-04 11:10:00,119.24,119.24,119.01,119.01,7084.0,113.5204,113.5204,113.3014,113.3014,7084.0
2021-08-04 11:20:00,118.94,118.97,118.76,118.89,26888.0,113.2347,113.2633,113.0634,113.1871,26888.0
2021-08-04 11:30:00,118.91,119.07,118.86,118.97,14763.0,113.2062,113.3585,113.1586,113.2633,14763.0
2021-08-04 11:40:00,118.99,119.09,118.9,119.0,12703.0,113.2824,113.3776,113.1967,113.2919,12703.0
2021-08-04 11:50:00,119.01,119.11,118.87,119.09,15057.0,113.3014,113.3966,113.1681,113.3776,15057.0
2021-08-04 12:00:00,119.03,119.35,119.03,119.3,3626.0,113.3204,113.6251,113.3204,113.5775,3626.0
2021-08-04 12:10:00,119.28,119.4,119.21,119.36,29433.0,113.5584,113.6727,113.4918,113.6346,29433.0
2021-08-04 12:20:00,119.39,119.39,119.23,119.27,6683.0,113.6632,113.6632,113.5108,113.5489,6683.0
2021-08-04 12:30:00,119.28,119.41,119.27,119.39,8735.0,113.5584,113.6822,113.5489,113.6632,8735.0
2021-08-04 12:40:00,119.39,119.54,119.37,119.51,16344.0,113.6632,113.806,113.6441,113.7774,16344.0
2021-08-04 12:50:00,119.51,119.52,119.44,119.52,5873.0,113.7774,113.7869,113.7108,113.7869,5873.0
2021-08-04 13:00:00,119.52,119.58,119.42,119.54,5150.0,113.7869,113.844,113.6917,113.806,5150.0
2021-08-04 13:10:00,119.49,119.61,119.44,119.58,16861.0,113.7584,113.8726,113.7108,113.844,16861.0
2021-08-04 13:20:00,119.59,119.68,119.58,119.66,16861.0,113.8536,113.9393,113.844,113.9202,16861.0
2021-08-04 13:30:00,119.64,119.78,119.6,119.72,8904.0,113.9012,114.0345,113.8631,113.9773,8904.0
2021-08-04 13:40:00,119.72,119.75,119.6,119.68,3539.0,113.9773,114.0059,113.8631,113.9393,3539.0
2021-08-04 13:50:00,119.68,119.75,119.63,119.66,4288.0,113.9393,114.0059,113.8917,113.9202,4288.0
2021-08-04 14:00:00,119.69,119.79,119.65,119.67,5342.0,113.9488,114.044,113.9107,113.9297,5342.0
2021-08-04 14:10:00,119.68,119.7,119.54,119.54,7766.0,113.9393,113.9583,113.806,113.806,7766.0
2021-08-04 14:20:00,119.54,119.57,119.48,119.54,8493.0,113.806,113.8345,113.7488,113.806,8493.0
2021-08-04 14:30:00,119.51,119.52,119.41,119.44,8614.0,113.7774,113.7869,113.6822,113.7108,8614.0
2021-08-04 14:40:00,119.43,119.47,119.27,119.28,7397.0,113.7012,113.7393,113.5489,113.5584,7397.0
2021-08-04 14:50:00,119.28,119.29,119.14,119.18,7998.0,113.5584,113.568,113.4252,113.4632,7998.0
2021-08-04 15:00:00,119.17,119.3,119.15,119.27,6138.0,113.4537,113.5775,113.4347,113.5489,6138.0
2021-08-04 15:10:00,119.28,119.28,119.13,119.21,9115.0,113.5584,113.5584,113.4156,113.4918,9115.0
2021-08-04 15:20:00,119.2,119.33,119.19,119.33,9412.0,113.4823,113.606,113.4728,113.606,9412.0
2021-08-04 15:30:00,119.33,119.49,119.24,119.48,35466.0,113.606,113.7584,113.5204,113.7488,35466.0
2021-08-04 15:40:00,119.5,119.72,119.41,119.58,74091.0,113.7679,113.9773,113.6822,113.844,74091.0
2021-08-04 15:50:00,119.56,119.56,119.14,119.16,70486.0,113.825,113.825,113.4252,113.4442,70486.0
2021-08-05 09:30:00,119.51,119.69,119.21,119.42,15838.0,113.7774,113.9488,113.4918,113.6917,15838.0
2021-08-05 09:40:00,119.54,119.88,119.19,119.32,23862.0,113.806,114.1297,113.4728,113.5965,23862.0
2021-08-05 09:50:00,119.33,119.34,119.0,119.02,11365.0,113.606,113.6156,113.2919,113.3109,11365.0
2021-08-05 10:00:00,119.01,119.09,118.76,118.82,20375.0,113.3014,113.3776,113.0634,113.1205,20375.0
2021-08-05 10:10:00,118.83,118.92,118.25,118.25,37351.0,113.13,113.2157,112.5778,112.5778,37351.0
2021-08-05 10:20:00,118.32,118.44,117.89,117.93,26873.0,112.6445,112.7587,112.2351,112.2732,26873.0
2021-08-05 10:30:00,117.96,118.05,117.73,117.82,24038.0,112.3018,112.3874,112.0828,112.1685,24038.0
2021-08-05 10:40:00,117.81,118.28,117.75,118.14,40524.0,112.159,112.6064,112.1018,112.4731,40524.0
2021-08-05 10:50:00,118.09,118.29,117.97,118.14,13724.0,112.4255,112.6159,112.3113,112.4731,13724.0
2021-08-05 11:00:00,118.14,118.24,118.01,118.12,20566.0,112.4731,112.5683,112.3494,112.4541,20566.0
2021-08-05 11:10:00,118.14,118.18,118.07,118.17,11654.0,112.4731,112.5112,112.4065,112.5017,11654.0
2021-08-05 11:20:00,118.17,118.35,118.13,118.35,18846.0,112.5017,112.673,112.4636,112.673,18846.0
2021-08-05 11:30:00,118.31,118.35,118.17,118.27,12293.0,112.635,112.673,112.5017,112.5969,12293.0
2021-08-05 11:40:00,118.26,118.49,118.24,118.49,12399.0,112.5874,112.8063,112.5683,112.8063,12399.0
2021-08-05 11:50:00,118.47,118.63,118.47,118.58,10433.0,112.7873,112.9396,112.7873,112.892,10433.0
2021-08-05 12:00:00,118.59,118.65,118.52,118.56,7147.0,112.9015,112.9587,112.8349,112.873,7147.0
2021-08-05 12:10:00,118.56,118.56,118.27,118.37,7363.0,112.873,112.873,112.5969,112.6921,7363.0
2021-08-05 12:20:00,118.37,118.49,118.36,118.49,7161.0,112.6921,112.8063,112.6826,112.8063,7161.0
2021-08-05 12:30:00,118.51,118.54,118.42,118.45,8106.0,112.8254,112.8539,112.7397,112.7683,8106.0
2021-08-05 12:40:00,118.42,118.43,118.22,118.22,7494.0,112.7397,112.7492,112.5493,112.5493,7494.0
2021-08-05 12:50:00,118.22,118.24,118.15,118.15,7509.0,112.5493,112.5683,112.4826,112.4826,7509.0
2021-08-05 13:00:00,118.11,118.24,118.1,118.22,12760.0,112.4446,112.5683,112.435,112.5493,12760.0
2021-08-05 13:10:00,118.22,118.27,118.2,118.27,7617.0,112.5493,112.5969,112.5302,112.5969,7617.0
2021-08-05 13:20:00,118.25,118.28,118.19,118.23,6222.0,112.5778,112.6064,112.5207,112.5588,6222.0
2021-08-05 13:30:00,118.21,118.29,118.17,118.17,4929.0,112.5398,112.6159,112.5017,112.5017,4929.0
2021-08-05 13:40:00,118.19,118.19,118.03,118.07,8063.0,112.5207,112.5207,112.3684,112.4065,8063.0
2021-08-05 13:50:00,118.07,118.07,117.98,118.03,4863.0,112.4065,112.4065,112.3208,112.3684,4863.0
2021-08-05 14:00:00,118.06,118.1,117.91,117.91,6090.0,112.397,112.435,112.2542,112.2542,6090.0
2021-08-05 14:10:00,117.93,117.94,117.8,117.86,7510.0,112.2732,112.2827,112.1494,112.2066,7510.0
2021-08-05 14:20:00,117.84,117.97,117.84,117.92,7145.0,112.1875,112.3113,112.1875,112.2637,7145.0
2021-08-05 14:30:00,117.9,118.01,117.9,118.01,8057.0,112.2446,112.3494,112.2446,112.3494,8057.0
2021-08-05 14:40:00,118.02,118.05,117.89,117.91,7802.0,112.3589,112.3874,112.2351,112.2542,7802.0
2021-08-05 14:50:00,117.92,117.93,117.82,117.91,7275.0,112.2637,112.2732,112.1685,112.2542,7275.0
2021-08-05 15:00:00,117.87,117.94,117.81,117.82,9930.0,112.2161,112.2827,112.159,112.1685,9930.0
2021-08-05 15:10:00,117.81,117.87,117.77,117.81,10699.0,112.159,112.2161,112.1209,112.159,10699.0
2021-08-05 15:20:00,117.81,117.89,117.79,117.89,11473.0,112.159,112.2351,112.1399,112.2351,11473.0
2021-08-05 15:30:00,117.9,118.14,117.89,118.09,31399.0,112.2446,112.4731,112.2351,112.4255,31399.0
2021-08-05 15:40:00,118.09,118.17,118.03,118.13,63210.0,112.4255,112.5017,112.3684,112.4636,63210.0
2021-08-05 15:50:00,118.11,118.25,118.05,118.22,100393.0,112.4446,112.5778,112.3874,112.5493,100393.0
2021-08-06 09:30:00,118.13,118.85,117.88,118.77,18929.0,112.4636,113.1491,112.2256,113.0729,18929.0
2021-08-06 09:40:00,118.87,118.94,118.44,118.5,8204.0,113.1681,113.2347,112.7587,112.8159,8204.0
2021-08-06 09:50:00,118.46,118.69,118.44,118.59,10481.0,112.7778,112.9967,112.7587,112.9015,10481.0
2021-08-06 10:00:00,118.66,118.95,118.49,118.95,8959.0,112.9682,113.2443,112.8063,113.2443,8959.0
2021-08-06 10:10:00,118.95,119.03,118.81,118.94,13490.0,113.2443,113.3204,113.111,113.2347,13490.0
2021-08-06 10:20:00,118.93,119.19,118.92,119.03,6903.0,113.2252,113.4728,113.2157,113.3204,6903.0
2021-08-06 10:30:00,119.04,119.25,119.0,119.18,9866.0,113.33,113.5299,113.2919,113.4632,9866.0
2021-08-06 10:40:00,119.22,119.22,119.03,119.14,6033.0,113.5013,113.5013,113.3204,113.4252,6033.0
2021-08-06 10:50:00,119.09,119.24,119.02,119.22,8664.0,113.3776,113.5204,113.3109,113.5013,8664.0
2021-08-06 11:00:00,119.24,119.46,119.21,119.44,9912.0,113.5204,113.7298,113.4918,113.7108,9912.0
2021-08-06 11:10:00,119.44,119.47,119.19,119.27,9716.0,113.7108,113.7393,113.4728,113.5489,9716.0
2021-08-06 11:20:00,119.26,119.32,119.08,119.12,6504.0,113.5394,113.5965,113.368,113.4061,6504.0
2021-08-06 11:30:00,119.14,119.19,118.98,119.02,18139.0,113.4252,113.4728,113.2728,113.3109,18139.0
2021-08-06 11:40:00,119.0,119.07,118.98,118.99,9066.0,113.2919,113.3585,113.2728,113.2824,9066.0
2021-08-06 11:50:00,118.99,119.1,118.95,119.06,5859.0,113.2824,113.3871,113.2443,113.349,5859.0
2021-08-06 12:00:00,119.06,119.17,118.98,119.17,7255.0,113.349,113.4537,113.2728,113.4537,7255.0
2021-08-06 12:10:00,119.16,119.16,118.82,118.86,5629.0,113.4442,113.4442,113.1205,113.1586,5629.0
2021-08-06 12:20:00,118.89,118.9,118.79,118.79,4126.0,113.1871,113.1967,113.0919,113.0919,4126.0
2021-08-06 12:30:00,118.78,118.85,118.75,118.84,16443.0,113.0824,113.1491,113.0539,113.1395,16443.0
2021-08-06 12:40:00,118.84,118.84,118.64,118.73,9119.0,113.1395,113.1395,112.9491,113.0348,9119.0
2021-08-06 12:50:00,118.73,118.78,118.68,118.7,6957.0,113.0348,113.0824,112.9872,113.0063,6957.0
2021-08-06 13:00:00,118.71,118.71,118.52,118.56,4090.0,113.0158,113.0158,112.8349,112.873,4090.0
2021-08-06 13:10:00,118.57,118.72,118.51,118.71,7582.0,112.8825,113.0253,112.8254,113.0158,7582.0
2021-08-06 13:20:00,118.7,118.74,118.66,118.74,2850.0,113.0063,113.0443,112.9682,113.0443,2850.0
2021-08-06 13:30:00,118.71,118.74,118.67,118.7,4947.0,113.0158,113.0443,112.9777,113.0063,4947.0
2021-08-06 13:40:00,118.69,118.7,118.63,118.65,5288.0,112.9967,113.0063,112.9396,112.9587,5288.0
2021-08-06 13:50:00,118.66,118.66,118.57,118.59,5584.0,112.9682,112.9682,112.8825,112.9015,5584.0
2021-08-06 14:00:00,118.6,118.65,118.48,118.51,8457.0,112.9111,112.9587,112.7968,112.8254,8457.0
2021-08-06 14:10:00,118.5,118.59,118.49,118.55,10312.0,112.8159,112.9015,112.8063,112.8635,10312.0
2021-08-06 14:20:00,118.52,118.6,118.39,118.41,10632.0,112.8349,112.9111,112.7111,112.7302,10632.0
2021-08-06 14:30:00,118.43,118.43,118.32,118.33,8041.0,112.7492,112.7492,112.6445,112.654,8041.0
2021-08-06 14:40:00,118.31,118.33,118.3,118.3,3578.0,112.635,112.654,112.6254,112.6254,3578.0
2021-08-06 14:50:00,118.29,118.33,118.24,118.25,10054.0,112.6159,112.654,112.5683,112.5778,10054.0
2021-08-06 15:00:00,118.25,118.3,118.24,118.3,8825.0,112.5778,112.6254,112.5683,112.6254,8825.0
2021-08-06 15:10:00,118.31,118.37,118.29,118.36,7400.0,112.635,112.6921,112.6159,112.6826,7400.0
2021-08-06 15:20:00,118.36,118.43,118.35,118.37,10490.0,112.6826,112.7492,112.673,112.6921,10490.0
2021-08-06 15:30:00,118.37,118.47,118.3,118.31,26387.0,112.6921,112.7873,112.6254,112.635,26387.0
2021-08-06 15:40:00,118.33,118.4,118.26,118.3,38372.0,112.654,112.7207,112.5874,112.6254,38372.0
2021-08-06 15:50:00,118.3,118.37,118.22,118.3,100921.0,112.6254,112.6921,112.5493,112.6254,100921.0
2021-08-09 09:30:00,118.5,118.51,118.04,118.2,13352.0,112.8159,112.8254,112.3779,112.5302,13352.0
2021-08-09 09:40:00,118.13,118.41,118.13,118.27,3854.0,112.4636,112.7302,112.4636,112.5969,3854.0
2021-08-09 09:50:00,118.25,118.37,118.04,118.35,22350.0,112.5778,112.6921,112.3779,112.673,22350.0
2021-08-09 10:00:00,118.28,118.6,118.28,118.51,6254.0,112.6064,112.9111,112.6064,112.8254,6254.0
2021-08-09 10:10:00,118.47,118.47,118.1,118.21,12329.0,112.7873,112.7873,112.435,112.5398,12329.0
2021-08-09 10:20:00,118.2,118.27,118.15,118.15,3976.0,112.5302,112.5969,112.4826,112.4826,3976.0
2021-08-09 10:30:00,118.14,118.27,117.94,118.25,7559.0,112.4731,112.5969,112.2827,112.5778,7559.0
2021-08-09 10:40:00,118.27,118.53,118.27,118.52,8583.0,112.5969,112.8444,112.5969,112.8349,8583.0
2021-08-09 10:50:00,118.51,118.65,118.34,118.36,4603.0,112.8254,112.9587,112.6635,112.6826,4603.0
2021-08-09 11:00:00,118.36,118.36,117.92,118.12,11668.0,112.6826,112.6826,112.2637,112.4541,11668.0
2021-08-09 11:10:00,118.12,118.2,118.05,118.14,6315.0,112.4541,112.5302,112.3874,112.4731,6315.0
2021-08-09 11:20:00,118.13,118.15,117.84,117.94,10599.0,112.4636,112.4826,112.1875,112.2827,10599.0
2021-08-09 11:30:00,117.96,118.24,117.96,118.23,5599.0,112.3018,112.5683,112.3018,112.5588,5599.0
2021-08-09 11:40:00,118.22,118.23,118.09,118.21,4228.0,112.5493,112.5588,112.4255,112.5398,4228.0
2021-08-09 11:50:00,118.2,118.29,118.08,118.25,10115.0,112.5302,112.6159,112.416,112.5778,10115.0
2021-08-09 12:00:00,118.27,118.28,118.13,118.14,5083.0,112.5969,112.6064,112.4636,112.4731,5083.0
2021-08-09 12:10:00,118.17,118.19,117.97,117.97,11787.0,112.5017,112.5207,112.3113,112.3113,11787.0
2021-08-09 12:20:00,117.99,118.13,117.98,118.13,9074.0,112.3303,112.4636,112.3208,112.4636,9074.0
2021-08-09 12:30:00,118.11,118.17,118.08,118.12,7285.0,112.4446,112.5017,112.416,112.4541,7285.0
2021-08-09 12:40:00,118.18,118.19,118.0,118.04,11688.0,112.5112,112.5207,112.3398,112.3779,11688.0
2021-08-09 12:50:00,118.08,118.13,118.03,118.08,4334.0,112.416,112.4636,112.3684,112.416,4334.0
2021-08-09 13:00:00,118.09,118.13,118.06,118.06,4249.0,112.4255,112.4636,112.397,112.397,4249.0
2021-08-09 13:10:00,118.05,118.08,117.89,117.9,13981.0,112.3874,112.416,112.2351,112.2446,13981.0
2021-08-09 13:20:00,117.89,117.98,117.86,117.97,4950.0,112.2351,112.3208,112.2066,112.3113,4950.0
2021-08-09 13:30:00,117.94,118.05,117.94,118.0,7682.0,112.2827,112.3874,112.2827,112.3398,7682.0
2021-08-09 13:40:00,118.0,118.02,117.66,117.8,16759.0,112.3398,112.3589,112.0161,112.1494,16759.0
2021-08-09 13:50:00,117.83,118.05,117.83,118.02,13574.0,112.178,112.3874,112.178,112.3589,13574.0
2021-08-09 14:00:00,118.01,118.11,118.01,118.01,10141.0,112.3494,112.4446,112.3494,112.3494,10141.0
2021-08-09 14:10:00,118.01,118.08,117.9,118.04,10752.0,112.3494,112.416,112.2446,112.3779,10752.0
2021-08-09 14:20:00,118.04,118.09,118.03,118.09,3785.0,112.3779,112.4255,112.3684,112.4255,3785.0
2021-08-09 14:30:00,118.09,118.09,117.85,117.9,13435.0,112.4255,112.4255,112.197,112.2446,13435.0
2021-08-09 14:40:00,117.92,117.94,117.85,117.88,7332.0,112.2637,112.2827,112.197,112.2256,7332.0
2021-08-09 14:50:00,117.89,117.94,117.72,117.72,10577.0,112.2351,112.2827,112.0733,112.0733,10577.0
2021-08-09 15:00:00,117.72,117.85,117.7,117.85,9999.0,112.0733,112.197,112.0542,112.197,9999.0
2021-08-09 15:10:00,117.87,117.98,117.86,117.88,10364.0,112.2161,112.3208,112.2066,112.2256,10364.0
2021-08-09 15:20:00,117.86,117.89,117.72,117.89,11561.0,112.2066,112.2351,112.0733,112.2351,11561.0
2021-08-09 15:30:00,117.92,117.98,117.86,117.97,14045.0,112.2637,112.3208,112.2066,112.3113,14045.0
2021-08-09 15:40:00,117.96,117.96,117.75,117.79,30331.0,112.3018,112.3018,112.1018,112.1399,30331.0
2021-08-09 15:50:00,117.79,117.83,117.74,117.81,65930.0,112.1399,112.178,112.0923,112.159,65930.0
2021-08-10 09:30:00,117.76,117.81,117.24,117.81,12376.0,112.1114,112.159,111.6163,112.159,12376.0
2021-08-10 09:40:00,117.8,117.98,117.45,117.48,7997.0,112.1494,112.3208,111.8162,111.8448,7997.0
2021-08-10 09:50:00,117.56,117.6,117.28,117.57,12177.0,111.9209,111.959,111.6544,111.9305,12177.0
2021-08-10 10:00:00,117.54,117.8,117.51,117.72,4781.0,111.9019,112.1494,111.8733,112.0733,4781.0
2021-08-10 10:10:00,117.69,117.85,117.5,117.85,14322.0,112.0447,112.197,111.8638,112.197,14322.0
2021-08-10 10:20:00,117.84,118.11,117.8,118.02,14482.0,112.1875,112.4446,112.1494,112.3589,14482.0
2021-08-10 10:30:00,118.05,118.15,117.89,117.9,13853.0,112.3874,112.4826,112.2351,112.2446,13853.0
2021-08-10 10:40:00,117.9,118.43,117.89,118.35,6838.0,112.2446,112.7492,112.2351,112.673,6838.0
2021-08-10 10:50:00,118.3,118.33,118.14,118.24,5741.0,112.6254,112.654,112.4731,112.5683,5741.0
2021-08-10 11:00:00,118.27,118.27,118.01,118.16,8481.0,112.5969,112.5969,112.3494,112.4922,8481.0
2021-08-10 11:10:00,118.21,118.28,118.15,118.23,9693.0,112.5398,112.6064,112.4826,112.5588,9693.0
2021-08-10 11:20:00,118.25,118.45,118.25,118.37,14420.0,112.5778,112.7683,112.5778,112.6921,14420.0
2021-08-10 11:30:00,118.41,118.44,118.3,118.33,10045.0,112.7302,112.7587,112.6254,112.654,10045.0
2021-08-10 11:40:00,118.32,118.46,118.28,118.37,6086.0,112.6445,112.7778,112.6064,112.6921,6086.0
2021-08-10 11:50:00,118.35,118.42,118.18,118.38,12502.0,112.673,112.7397,112.5112,112.7016,12502.0
2021-08-10 12:00:00,118.37,118.38,118.17,118.21,3202.0,112.6921,112.7016,112.5017,112.5398,3202.0
2021-08-10 12:10:00,118.16,118.16,118.02,118.03,5542.0,112.4922,112.4922,112.3589,112.3684,5542.0
2021-08-10 12:20:00,118.04,118.12,118.04,118.09,2937.0,112.3779,112.4541,112.3779,112.4255,2937.0
2021-08-10 12:30:00,118.06,118.12,118.04,118.05,10119.0,112.397,112.4541,112.3779,112.3874,10119.0
2021-08-10 12:40:00,118.05,118.14,118.04,118.12,5998.0,112.3874,112.4731,112.3779,112.4541,5998.0
2021-08-10 12:50:00,118.12,118.16,118.07,118.15,3025.0,112.4541,112.4922,112.4065,112.4826,3025.0
2021-08-10 13:00:00,118.16,118.16,118.01,118.01,4585.0,112.4922,112.4922,112.3494,112.3494,4585.0
2021-08-10 13:10:00,117.97,117.97,117.82,117.84,4626.0,112.3113,112.3113,112.1685,112.1875,4626.0
2021-08-10 13:20:00,117.8,117.88,117.73,117.88,2321.0,112.1494,112.2256,112.0828,112.2256,2321.0
2021-08-10 13:30:00,117.86,117.91,117.82,117.82,4433.0,112.2066,112.2542,112.1685,112.1685,4433.0
2021-08-10 13:40:00,117.81,117.81,117.68,117.75,5882.0,112.159,112.159,112.0352,112.1018,5882.0
2021-08-10 13:50:00,117.74,117.85,117.74,117.84,2575.0,112.0923,112.197,112.0923,112.1875,2575.0
2021-08-10 14:00:00,117.84,117.85,117.68,117.69,7730.0,112.1875,112.197,112.0352,112.0447,7730.0
2021-08-10 14:10:00,117.72,117.79,117.68,117.71,4459.0,112.0733,112.1399,112.0352,112.0637,4459.0
2021-08-10 14:20:00,117.7,117.73,117.65,117.69,2723.0,112.0542,112.0828,112.0066,112.0447,2723.0
2021-08-10 14:30:00,117.66,117.69,117.59,117.64,9193.0,112.0161,112.0447,111.9495,111.9971,9193.0
2021-08-10 14:40:00,117.66,117.66,117.58,117.62,4049.0,112.0161,112.0161,111.94,111.9781,4049.0
2021-08-10 14:50:00,117.62,117.7,117.61,117.66,10697.0,111.9781,112.0542,111.9685,112.0161,10697.0
2021-08-10 15:00:00,117.66,117.68,117.58,117.62,10062.0,112.0161,112.0352,111.94,111.9781,10062.0
2021-08-10 15:10:00,117.63,117.66,117.54,117.56,9794.0,111.9876,112.0161,111.9019,111.9209,9794.0
2021-08-10 15:20:00,117.56,117.56,117.5,117.53,6201.0,111.9209,111.9209,111.8638,111.8924,6201.0
2021-08-10 15:30:00,117.52,117.58,117.5,117.5,22234.0,111.8829,111.94,111.8638,111.8638,22234.0
2021-08-10 15:40:00,117.51,117.51,117.26,117.32,38605.0,111.8733,111.8733,111.6353,111.6925,38605.0
2021-08-10 15:50:00,117.32,117.45,117.25,117.45,55141.0,111.6925,111.8162,111.6258,111.8162,55141.0
2021-08-11 09:30:00,117.67,118.1,117.6,118.04,14527.0,112.0257,112.435,111.959,112.3779,14527.0
2021-08-11 09:40:00,118.02,118.36,117.96,118.32,8641.0,112.3589,112.6826,112.3018,112.6445,8641.0
2021-08-11 09:50:00,118.3,118.75,118.3,118.68,16647.0,112.6254,113.0539,112.6254,112.9872,16647.0
2021-08-11 10:00:00,118.69,118.77,118.47,118.77,5057.0,112.9967,113.0729,112.7873,113.0729,5057.0
2021-08-11 10:10:00,118.8,118.84,118.68,118.8,7759.0,113.1015,113.1395,112.9872,113.1015,7759.0
2021-08-11 10:20:00,118.78,118.78,118.51,118.58,4217.0,113.0824,113.0824,112.8254,112.892,4217.0
2021-08-11 10:30:00,118.66,118.8,118.6,118.67,6817.0,112.9682,113.1015,112.9111,112.9777,6817.0
2021-08-11 10:40:00,118.74,118.82,118.68,118.74,5776.0,113.0443,113.1205,112.9872,113.0443,5776.0
2021-08-11 10:50:00,118.76,118.83,118.75,118.75,4936.0,113.0634,113.13,113.0539,113.0539,4936.0
2021-08-11 11:00:00,118.73,118.83,118.68,118.79,4857.0,113.0348,113.13,112.9872,113.0919,4857.0
2021-08-11 11:10:00,118.78,119.08,118.77,119.07,12040.0,113.0824,113.368,113.0729,113.3585,12040.0
2021-08-11 11:20:00,119.05,119.12,118.96,119.02,25846.0,113.3395,113.4061,113.2538,113.3109,25846.0
2021-08-11 11:30:00,119.0,119.12,118.99,119.07,6603.0,113.2919,113.4061,113.2824,113.3585,6603.0
2021-08-11 11:40:00,119.06,119.11,118.98,119.1,7503.0,113.349,113.3966,113.2728,113.3871,7503.0
2021-08-11 11:50:00,119.12,119.15,119.0,119.15,26731.0,113.4061,113.4347,113.2919,113.4347,26731.0
2021-08-11 12:00:00,119.17,119.28,119.16,119.25,11557.0,113.4537,113.5584,113.4442,113.5299,11557.0
2021-08-11 12:10:00,119.26,119.5,119.17,119.2,47728.0,113.5394,113.7679,113.4537,113.4823,47728.0
2021-08-11 12:20:00,119.23,119.36,119.23,119.29,7344.0,113.5108,113.6346,113.5108,113.568,7344.0
2021-08-11 12:30:00,119.27,119.28,119.07,119.1,8124.0,113.5489,113.5584,113.3585,113.3871,8124.0
2021-08-11 12:40:00,119.09,119.12,118.95,118.96,6280.0,113.3776,113.4061,113.2443,113.2538,6280.0
2021-08-11 12:50:00,118.97,119.12,118.96,119.09,12603.0,113.2633,113.4061,113.2538,113.3776,12603.0
2021-08-11 13:00:00,119.08,119.1,119.0,119.04,6349.0,113.368,113.3871,113.2919,113.33,6349.0
2021-08-11 13:10:00,119.05,119.17,119.04,119.16,14400.0,113.3395,113.4537,113.33,113.4442,14400.0
2021-08-11 13:20:00,119.18,119.24,119.14,119.15,7494.0,113.4632,113.5204,113.4252,113.4347,7494.0
2021-08-11 13:30:00,119.16,119.25,119.13,119.16,6806.0,113.4442,113.5299,113.4156,113.4442,6806.0
2021-08-11 13:40:00,119.17,119.37,119.15,119.37,8338.0,113.4537,113.6441,113.4347,113.6441,8338.0
2021-08-11 13:50:00,119.39,119.48,119.38,119.4,10103.0,113.6632,113.7488,113.6536,113.6727,10103.0
2021-08-11 14:00:00,119.41,119.41,119.23,119.25,8456.0,113.6822,113.6822,113.5108,113.5299,8456.0
2021-08-11 14:10:00,119.23,119.32,119.2,119.31,7874.0,113.5108,113.5965,113.4823,113.587,7874.0
2021-08-11 14:20:00,119.33,119.38,119.27,119.34,8196.0,113.606,113.6536,113.5489,113.6156,8196.0
2021-08-11 14:30:00,119.32,119.4,119.26,119.34,10363.0,113.5965,113.6727,113.5394,113.6156,10363.0
2021-08-11 14:40:00,119.35,119.4,119.29,119.3,5617.0,113.6251,113.6727,113.568,113.5775,5617.0
2021-08-11 14:50:00,119.31,119.33,119.24,119.25,5261.0,113.587,113.606,113.5204,113.5299,5261.0
2021-08-11 15:00:00,119.28,119.36,119.28,119.32,7256.0,113.5584,113.6346,113.5584,113.5965,7256.0
2021-08-11 15:10:00,119.33,119.39,119.24,119.25,15821.0,113.606,113.6632,113.5204,113.5299,15821.0
2021-08-11 15:20:00,119.22,119.41,119.21,119.39,11183.0,113.5013,113.6822,113.4918,113.6632,11183.0
2021-08-11 15:30:00,119.39,119.48,119.38,119.4,20971.0,113.6632,113.7488,113.6536,113.6727,20971.0
2021-08-11 15:40:00,119.38,119.49,119.31,119.47,32440.0,113.6536,113.7584,113.587,113.7393,32440.0
2021-08-11 15:50:00,119.46,119.74,119.34,119.68,149300.0,113.7298,113.9964,113.6156,113.9393,149300.0
2021-08-12 09:30:00,119.63,120.09,119.58,120.0,17707.0,113.8917,114.3296,113.844,114.2439,17707.0
2021-08-12 09:40:00,120.08,120.38,120.04,120.29,5992.0,114.3201,114.6057,114.282,114.52,5992.0
2021-08-12 09:50:00,120.3,120.43,120.18,120.28,13040.0,114.5295,114.6533,114.4153,114.5105,13040.0
2021-08-12 10:00:00,120.32,120.35,120.14,120.23,10755.0,114.5486,114.5771,114.3772,114.4629,10755.0
2021-08-12 10:10:00,120.22,120.24,120.03,120.05,9957.0,114.4534,114.4724,114.2725,114.2915,9957.0
2021-08-12 10:20:00,120.05,120.16,119.94,120.16,9206.0,114.2915,114.3962,114.1868,114.3962,9206.0
2021-08-12 10:30:00,120.13,120.13,119.96,119.98,11072.0,114.3677,114.3677,114.2058,114.2249,11072.0
2021-08-12 10:40:00,120.0,120.0,119.84,119.88,4728.0,114.2439,114.2439,114.0916,114.1297,4728.0
2021-08-12 10:50:00,119.83,120.01,119.75,119.79,11482.0,114.0821,114.2534,114.0059,114.044,11482.0
2021-08-12 11:00:00,119.79,119.86,119.69,119.81,9875.0,114.044,114.1106,113.9488,114.063,9875.0
2021-08-12 11:10:00,119.8,119.92,119.75,119.9,4042.0,114.0535,114.1677,114.0059,114.1487,4042.0
2021-08-12 11:20:00,119.88,119.89,119.74,119.77,11447.0,114.1297,114.1392,113.9964,114.0249,11447.0
2021-08-12 11:30:00,119.78,119.92,119.74,119.89,7102.0,114.0345,114.1677,113.9964,114.1392,7102.0
2021-08-12 11:40:00,119.89,119.92,119.81,119.87,9010.0,114.1392,114.1677,114.063,114.1201,9010.0
2021-08-12 11:50:00,119.84,119.84,119.74,119.79,28284.0,114.0916,114.0916,113.9964,114.044,28284.0
2021-08-12 12:00:00,119.79,119.96,119.79,119.95,9821.0,114.044,114.2058,114.044,114.1963,9821.0
2021-08-12 12:10:00,119.94,120.02,119.94,120.0,15656.0,114.1868,114.2629,114.1868,114.2439,15656.0
2021-08-12 12:20:00,120.01,120.04,119.92,120.01,8698.0,114.2534,114.282,114.1677,114.2534,8698.0
2021-08-12 12:30:00,120.0,120.14,120.0,120.14,9760.0,114.2439,114.3772,114.2439,114.3772,9760.0
2021-08-12 12:40:00,120.16,120.16,119.96,120.01,22190.0,114.3962,114.3962,114.2058,114.2534,22190.0
2021-08-12 12:50:00,119.96,120.06,119.95,120.04,4928.0,114.2058,114.301,114.1963,114.282,4928.0
2021-08-12 13:00:00,120.02,120.05,119.97,120.0,10545.0,114.2629,114.2915,114.2153,114.2439,10545.0
2021-08-12 13:10:00,119.98,120.11,119.98,120.09,22919.0,114.2249,114.3486,114.2249,114.3296,22919.0
2021-08-12 13:20:00,120.09,120.26,120.0,120.02,24661.0,114.3296,114.4914,114.2439,114.2629,24661.0
2021-08-12 13:30:00,120.01,120.04,119.97,119.97,6600.0,114.2534,114.282,114.2153,114.2153,6600.0
2021-08-12 13:40:00,119.98,120.07,119.75,120.05,201607.0,114.2249,114.3105,114.0059,114.2915,201607.0
2021-08-12 13:50:00,120.05,120.2,120.05,120.12,13009.0,114.2915,114.4343,114.2915,114.3581,13009.0
2021-08-12 14:00:00,120.08,120.18,120.08,120.12,20319.0,114.3201,114.4153,114.3201,114.3581,20319.0
2021-08-12 14:10:00,120.11,120.13,120.02,120.13,5307.0,114.3486,114.3677,114.2629,114.3677,5307.0
2021-08-12 14:20:00,120.13,120.17,120.0,120.0,12030.0,114.3677,114.4057,114.2439,114.2439,12030.0
2021-08-12 14:30:00,119.99,120.11,119.83,120.11,19335.0,114.2344,114.3486,114.0821,114.3486,19335.0
2021-08-12 14:40:00,120.12,120.15,120.07,120.13,14519.0,114.3581,114.3867,114.3105,114.3677,14519.0
2021-08-12 14:50:00,120.13,120.15,120.04,120.06,7234.0,114.3677,114.3867,114.282,114.301,7234.0
2021-08-12 15:00:00,120.06,120.1,119.99,120.03,22284.0,114.301,114.3391,114.2344,114.2725,22284.0
2021-08-12 15:10:00,120.03,120.11,120.01,120.09,9359.0,114.2725,114.3486,114.2534,114.3296,9359.0
2021-08-12 15:20:00,120.06,120.13,120.05,120.13,13786.0,114.301,114.3677,114.2915,114.3677,13786.0
2021-08-12 15:30:00,120.08,120.1,120.0,120.07,23383.0,114.3201,114.3391,114.2439,114.3105,23383.0
2021-08-12 15:40:00,120.06,120.07,119.94,120.01,65408.0,114.301,114.3105,114.1868,114.2534,65408.0
2021-08-12 15:50:00,120.02,120.16,120.01,120.11,102820.0,114.2629,114.3962,114.2534,114.3486,102820.0
2021-08-13 09:30:00,120.49,120.51,120.12,120.37,20606.0,114.7104,114.7294,114.3581,114.5962,20606.0
2021-08-13 09:40:00,120.42,120.58,120.34,120.5,2854.0,114.6438,114.7961,114.5676,114.7199,2854.0
2021-08-13 09:50:00,120.45,120.78,120.45,120.77,5375.0,114.6723,114.9865,114.6723,114.977,5375.0
2021-08-13 10:00:00,120.71,120.76,120.59,120.65,2968.0,114.9198,114.9674,114.8056,114.8627,2968.0
2021-08-13 10:10:00,120.64,120.69,120.5,120.58,3303.0,114.8532,114.9008,114.7199,114.7961,3303.0
2021-08-13 10:20:00,120.56,120.65,120.56,120.65,5630.0,114.777,114.8627,114.777,114.8627,5630.0
2021-08-13 10:30:00,120.65,120.74,120.41,120.48,6482.0,114.8627,114.9484,114.6342,114.7009,6482.0
2021-08-13 10:40:00,120.37,120.38,120.24,120.36,2510.0,114.5962,114.6057,114.4724,114.5866,2510.0
2021-08-13 10:50:00,120.34,120.34,120.23,120.24,4751.0,114.5676,114.5676,114.4629,114.4724,4751.0
2021-08-13 11:00:00,120.25,120.25,120.06,120.16,3610.0,114.4819,114.4819,114.301,114.3962,3610.0
2021-08-13 11:10:00,120.2,120.29,120.16,120.25,2734.0,114.4343,114.52,114.3962,114.4819,2734.0
2021-08-13 11:20:00,120.23,120.33,120.18,120.25,8070.0,114.4629,114.5581,114.4153,114.4819,8070.0
2021-08-13 11:30:00,120.29,120.35,120.26,120.34,7198.0,114.52,114.5771,114.4914,114.5676,7198.0
2021-08-13 11:40:00,120.37,120.38,120.32,120.36,3893.0,114.5962,114.6057,114.5486,114.5866,3893.0
2021-08-13 11:50:00,120.37,120.37,120.26,120.33,2267.0,114.5962,114.5962,114.4914,114.5581,2267.0
2021-08-13 12:00:00,120.31,120.31,120.26,120.27,3836.0,114.539,114.539,114.4914,114.501,3836.0
2021-08-13 12:10:00,120.28,120.28,120.17,120.22,5748.0,114.5105,114.5105,114.4057,114.4534,5748.0
2021-08-13 12:20:00,120.2,120.29,120.18,120.22,2378.0,114.4343,114.52,114.4153,114.4534,2378.0
2021-08-13 12:30:00,120.26,120.27,120.19,120.24,23383.0,114.4914,114.501,114.4248,114.4724,23383.0
2021-08-13 12:40:00,120.22,120.25,120.17,120.17,4626.0,114.4534,114.4819,114.4057,114.4057,4626.0
2021-08-13 12:50:00,120.16,120.18,120.13,120.16,1719.0,114.3962,114.4153,114.3677,114.3962,1719.0
2021-08-13 13:00:00,120.12,120.15,120.09,120.15,4300.0,114.3581,114.3867,114.3296,114.3867,4300.0
2021-08-13 13:10:00,120.17,120.17,120.09,120.11,3000.0,114.4057,114.4057,114.3296,114.3486,3000.0
2021-08-13 13:20:00,120.11,120.19,120.1,120.19,1348.0,114.3486,114.4248,114.3391,114.4248,1348.0
2021-08-13 13:30:00,120.18,120.26,120.17,120.26,1300.0,114.4153,114.4914,114.4057,114.4914,1300.0
2021-08-13 13:40:00,120.27,120.39,120.24,120.39,6214.0,114.501,114.6152,114.4724,114.6152,6214.0
2021-08-13 13:50:00,120.38,120.4,120.37,120.39,2441.0,114.6057,114.6247,114.5962,114.6152,2441.0
2021-08-13 14:00:00,120.39,120.43,120.37,120.41,4674.0,114.6152,114.6533,114.5962,114.6342,4674.0
2021-08-13 14:10:00,120.42,120.49,120.41,120.49,1890.0,114.6438,114.7104,114.6342,114.7104,1890.0
2021-08-13 14:20:00,120.49,120.58,120.45,120.55,3543.0,114.7104,114.7961,114.6723,114.7675,3543.0
2021-08-13 14:30:00,120.55,120.55,120.44,120.48,3486.0,114.7675,114.7675,114.6628,114.7009,3486.0
2021-08-13 14:40:00,120.45,120.53,120.42,120.52,3014.0,114.6723,114.7485,114.6438,114.739,3014.0
2021-08-13 14:50:00,120.48,120.52,120.46,120.48,3349.0,114.7009,114.739,114.6818,114.7009,3349.0
2021-08-13 15:00:00,120.49,120.63,120.44,120.62,6104.0,114.7104,114.8437,114.6628,114.8342,6104.0
2021-08-13 15:10:00,120.61,120.61,120.52,120.52,3919.0,114.8246,114.8246,114.739,114.739,3919.0
2021-08-13 15:20:00,120.51,120.52,120.47,120.5,5251.0,114.7294,114.739,114.6914,114.7199,5251.0
2021-08-13 15:30:00,120.47,120.64,120.46,120.59,11827.0,114.6914,114.8532,114.6818,114.8056,11827.0
2021-08-13 15:40:00,120.6,120.6,120.52,120.54,20959.0,114.8151,114.8151,114.739,114.758,20959.0
2021-08-13 15:50:00,120.53,120.6,120.27,120.56,79982.0,114.7485,114.8151,114.501,114.777,79982.0
2021-08-16 09:30:00,120.41,120.41,120.03,120.2,13014.0,114.6342,114.6342,114.2725,114.4343,13014.0
2021-08-16 09:40:00,120.15,120.3,119.94,120.22,3898.0,114.3867,114.5295,114.1868,114.4534,3898.0
2021-08-16 09:50:00,120.22,120.61,120.22,120.61,4227.0,114.4534,114.8246,114.4534,114.8246,4227.0
2021-08-16 10:00:00,120.55,120.93,120.46,120.92,4939.0,114.7675,115.1293,114.6818,115.1198,4939.0
2021-08-16 10:10:00,120.92,121.02,120.85,120.96,8075.0,115.1198,115.215,115.0531,115.1579,8075.0
2021-08-16 10:20:00,120.98,121.16,120.93,121.15,19016.0,115.1769,115.3483,115.1293,115.3387,19016.0
2021-08-16 10:30:00,121.2,121.35,120.98,120.98,8718.0,115.3863,115.5291,115.1769,115.1769,8718.0
2021-08-16 10:40:00,120.96,121.11,120.96,121.06,9951.0,115.1579,115.3007,115.1579,115.2531,9951.0
2021-08-16 10:50:00,120.99,121.14,120.99,121.14,3432.0,115.1864,115.3292,115.1864,115.3292,3432.0
2021-08-16 11:00:00,121.13,121.27,121.13,121.25,5235.0,115.3197,115.453,115.3197,115.4339,5235.0
2021-08-16 11:10:00,121.23,121.3,121.09,121.09,4171.0,115.4149,115.4815,115.2816,115.2816,4171.0
2021-08-16 11:20:00,121.11,121.2,121.06,121.13,12235.0,115.3007,115.3863,115.2531,115.3197,12235.0
2021-08-16 11:30:00,121.13,121.24,121.12,121.12,5856.0,115.3197,115.4244,115.3102,115.3102,5856.0
2021-08-16 11:40:00,121.03,121.16,121.03,121.03,2708.0,115.2245,115.3483,115.2245,115.2245,2708.0
2021-08-16 11:50:00,121.01,121.1,120.97,121.09,2839.0,115.2055,115.2911,115.1674,115.2816,2839.0
2021-08-16 12:00:00,121.11,121.17,121.11,121.17,3049.0,115.3007,115.3578,115.3007,115.3578,3049.0
2021-08-16 12:10:00,121.18,121.24,121.1,121.21,9800.0,115.3673,115.4244,115.2911,115.3959,9800.0
2021-08-16 12:20:00,121.23,121.28,121.19,121.27,6314.0,115.4149,115.4625,115.3768,115.453,6314.0
2021-08-16 12:30:00,121.28,121.37,121.2,121.37,16289.0,115.4625,115.5482,115.3863,115.5482,16289.0
2021-08-16 12:40:00,121.35,121.41,121.35,121.37,3048.0,115.5291,115.5863,115.5291,115.5482,3048.0
2021-08-16 12:50:00,121.43,121.53,121.41,121.44,4185.0,115.6053,115.7005,115.5863,115.6148,4185.0
2021-08-16 13:00:00,121.43,121.46,121.37,121.44,2993.0,115.6053,115.6339,115.5482,115.6148,2993.0
2021-08-16 13:10:00,121.41,121.44,121.3,121.31,3674.0,115.5863,115.6148,115.4815,115.4911,3674.0
2021-08-16 13:20:00,121.33,121.35,121.27,121.27,4210.0,115.5101,115.5291,115.453,115.453,4210.0
2021-08-16 13:30:00,121.27,121.3,121.17,121.29,37785.0,115.453,115.4815,115.3578,115.472,37785.0
2021-08-16 13:40:00,121.28,121.31,121.25,121.29,10165.0,115.4625,115.4911,115.4339,115.472,10165.0
2021-08-16 13:50:00,121.28,121.3,121.25,121.3,11359.0,115.4625,115.4815,115.4339,115.4815,11359.0
2021-08-16 14:00:00,121.28,121.35,121.25,121.27,16599.0,115.4625,115.5291,115.4339,115.453,16599.0
2021-08-16 14:10:00,121.25,121.28,121.15,121.16,25554.0,115.4339,115.4625,115.3387,115.3483,25554.0
2021-08-16 14:20:00,121.17,121.2,121.09,121.16,10279.0,115.3578,115.3863,115.2816,115.3483,10279.0
2021-08-16 14:30:00,121.17,121.18,121.09,121.11,8222.0,115.3578,115.3673,115.2816,115.3007,8222.0
2021-08-16 14:40:00,121.1,121.23,121.1,121.2,9084.0,115.2911,115.4149,115.2911,115.3863,9084.0
2021-08-16 14:50:00,121.18,121.37,121.16,121.32,6599.0,115.3673,115.5482,115.3483,115.5006,6599.0
2021-08-16 15:00:00,121.32,121.41,121.31,121.4,5499.0,115.5006,115.5863,115.4911,115.5767,5499.0
2021-08-16 15:10:00,121.41,121.42,121.33,121.36,8954.0,115.5863,115.5958,115.5101,115.5387,8954.0
2021-08-16 15:20:00,121.34,121.41,121.34,121.38,9523.0,115.5196,115.5863,115.5196,115.5577,9523.0
2021-08-16 15:30:00,121.38,121.49,121.34,121.48,15410.0,115.5577,115.6624,115.5196,115.6529,15410.0
2021-08-16 15:40:00,121.47,121.62,121.39,121.55,16555.0,115.6434,115.7862,115.5672,115.7196,16555.0
2021-08-16 15:50:00,121.54,121.75,121.53,121.73,51214.0,115.71,115.91,115.7005,115.8909,51214.0
2021-08-17 09:30:00,121.6,121.65,121.37,121.64,10108.0,115.7672,115.8148,115.5482,115.8052,10108.0
2021-08-17 09:40:00,121.47,121.71,121.47,121.69,4287.0,115.6434,115.8719,115.6434,115.8528,4287.0
2021-08-17 09:50:00,121.64,121.65,121.34,121.37,9007.0,115.8052,115.8148,115.5196,115.5482,9007.0
2021-08-17 10:00:00,121.35,121.65,121.15,121.65,7020.0,115.5291,115.8148,115.3387,115.8148,7020.0
2021-08-17 10:10:00,121.69,121.84,121.61,121.75,4449.0,115.8528,115.9956,115.7767,115.91,4449.0
2021-08-17 10:20:00,121.79,121.79,121.61,121.71,6291.0,115.948,115.948,115.7767,115.8719,6291.0
2021-08-17 10:30:00,121.71,121.72,121.31,121.36,8068.0,115.8719,115.8814,115.4911,115.5387,8068.0
2021-08-17 10:40:00,121.31,121.6,121.27,121.51,7152.0,115.4911,115.7672,115.453,115.6815,7152.0
2021-08-17 10:50:00,121.53,121.69,121.53,121.64,1875.0,115.7005,115.8528,115.7005,115.8052,1875.0
2021-08-17 11:00:00,121.68,121.81,121.68,121.7,4365.0,115.8433,115.9671,115.8433,115.8624,4365.0
2021-08-17 11:10:00,121.7,121.91,121.66,121.91,5333.0,115.8624,116.0623,115.8243,116.0623,5333.0
2021-08-17 11:20:00,121.91,121.92,121.61,121.77,9027.0,116.0623,116.0718,115.7767,115.929,9027.0
2021-08-17 11:30:00,121.76,121.88,121.69,121.78,3714.0,115.9195,116.0337,115.8528,115.9385,3714.0
2021-08-17 11:40:00,121.76,121.78,121.67,121.7,2782.0,115.9195,115.9385,115.8338,115.8624,2782.0
2021-08-17 11:50:00,121.68,121.76,121.67,121.72,5407.0,115.8433,115.9195,115.8338,115.8814,5407.0
2021-08-17 12:00:00,121.69,121.69,121.55,121.57,3739.0,115.8528,115.8528,115.7196,115.7386,3739.0
2021-08-17 12:10:00,121.59,121.64,121.45,121.53,4124.0,115.7576,115.8052,115.6244,115.7005,4124.0
2021-08-17 12:20:00,121.56,121.65,121.48,121.48,8179.0,115.7291,115.8148,115.6529,115.6529,8179.0
2021-08-17 12:30:00,121.46,121.46,121.19,121.22,9968.0,115.6339,115.6339,115.3768,115.4054,9968.0
2021-08-17 12:40:00,121.24,121.28,121.15,121.16,4467.0,115.4244,115.4625,115.3387,115.3483,4467.0
2021-08-17 12:50:00,121.12,121.13,120.96,121.01,7365.0,115.3102,115.3197,115.1579,115.2055,7365.0
2021-08-17 13:00:00,120.98,121.11,120.8,120.91,8531.0,115.1769,115.3007,115.0055,115.1103,8531.0
2021-08-17 13:10:00,120.91,121.05,120.84,120.87,9445.0,115.1103,115.2435,115.0436,115.0722,9445.0
2021-08-17 13:20:00,120.87,120.88,120.74,120.82,11861.0,115.0722,115.0817,114.9484,115.0246,11861.0
2021-08-17 13:30:00,120.8,120.92,120.73,120.82,9297.0,115.0055,115.1198,114.9389,115.0246,9297.0
2021-08-17 13:40:00,120.79,120.8,120.7,120.8,8198.0,114.996,115.0055,114.9103,115.0055,8198.0
2021-08-17 13:50:00,120.82,120.91,120.81,120.88,7051.0,115.0246,115.1103,115.015,115.0817,7051.0
2021-08-17 14:00:00,120.89,121.05,120.89,121.03,7600.0,115.0912,115.2435,115.0912,115.2245,7600.0
2021-08-17 14:10:00,121.01,121.09,121.0,121.07,2807.0,115.2055,115.2816,115.1959,115.2626,2807.0
2021-08-17 14:20:00,121.08,121.15,121.05,121.06,6389.0,115.2721,115.3387,115.2435,115.2531,6389.0
2021-08-17 14:30:00,121.0,121.09,120.94,120.98,4465.0,115.1959,115.2816,115.1388,115.1769,4465.0
2021-08-17 14:40:00,121.01,121.06,120.94,121.06,4802.0,115.2055,115.2531,115.1388,115.2531,4802.0
2021-08-17 14:50:00,121.06,121.18,121.0,121.14,7419.0,115.2531,115.3673,115.1959,115.3292,7419.0
2021-08-17 15:00:00,121.14,121.21,121.13,121.14,5612.0,115.3292,115.3959,115.3197,115.3292,5612.0
2021-08-17 15:10:00,121.15,121.21,121.05,121.1,7737.0,115.3387,115.3959,115.2435,115.2911,7737.0
2021-08-17 15:20:00,121.1,121.16,120.98,121.04,10526.0,115.2911,115.3483,115.1769,115.234,10526.0
2021-08-17 15:30:00,121.01,121.11,121.01,121.1,19695.0,115.2055,115.3007,115.2055,115.2911,19695.0
2021-08-17 15:40:00,121.1,121.26,121.09,121.24,14559.0,115.2911,115.4435,115.2816,115.4244,14559.0
2021-08-17 15:50:00,121.24,121.44,121.24,121.44,73175.0,115.4244,115.6148,115.4244,115.6148,73175.0
2021-08-18 09:30:00,120.93,120.93,120.27,120.28,17152.0,115.1293,115.1293,114.501,114.5105,17152.0
2021-08-18 09:40:00,120.32,120.93,120.32,120.84,15867.0,114.5486,115.1293,114.5486,115.0436,15867.0
2021-08-18 09:50:00,120.76,120.88,120.64,120.82,9436.0,114.9674,115.0817,114.8532,115.0246,9436.0
2021-08-18 10:00:00,120.87,121.06,120.82,120.93,5247.0,115.0722,115.2531,115.0246,115.1293,5247.0
2021-08-18 10:10:00,120.94,121.25,120.94,121.18,30708.0,115.1388,115.4339,115.1388,115.3673,30708.0
2021-08-18 10:20:00,121.2,121.2,120.98,120.98,5717.0,115.3863,115.3863,115.1769,115.1769,5717.0
2021-08-18 10:30:00,120.94,121.0,120.77,120.77,8022.0,115.1388,115.1959,114.977,114.977,8022.0
2021-08-18 10:40:00,120.73,120.76,120.57,120.7,11990.0,114.9389,114.9674,114.7866,114.9103,11990.0
2021-08-18 10:50:00,120.68,120.8,120.33,120.39,16666.0,114.8913,115.0055,114.5581,114.6152,16666.0
2021-08-18 11:00:00,120.38,120.38,120.17,120.27,9363.0,114.6057,114.6057,114.4057,114.501,9363.0
2021-08-18 11:10:00,120.3,120.31,120.06,120.11,7364.0,114.5295,114.539,114.301,114.3486,7364.0
2021-08-18 11:20:00,120.14,120.19,120.05,120.15,11708.0,114.3772,114.4248,114.2915,114.3867,11708.0
2021-08-18 11:30:00,120.14,120.23,120.12,120.13,10752.0,114.3772,114.4629,114.3581,114.3677,10752.0
2021-08-18 11:40:00,120.18,120.18,120.01,120.07,11717.0,114.4153,114.4153,114.2534,114.3105,11717.0
2021-08-18 11:50:00,120.05,120.09,120.01,120.04,6132.0,114.2915,114.3296,114.2534,114.282,6132.0
2021-08-18 12:00:00,120.05,120.11,119.95,120.06,7911.0,114.2915,114.3486,114.1963,114.301,7911.0
2021-08-18 12:10:00,120.07,120.13,120.06,120.12,7317.0,114.3105,114.3677,114.301,114.3581,7317.0
2021-08-18 12:20:00,120.11,120.14,119.95,119.95,6220.0,114.3486,114.3772,114.1963,114.1963,6220.0
2021-08-18 12:30:00,119.9,119.92,119.86,119.88,7789.0,114.1487,114.1677,114.1106,114.1297,7789.0
2021-08-18 12:40:00,119.89,119.93,119.86,119.93,7255.0,114.1392,114.1773,114.1106,114.1773,7255.0
2021-08-18 12:50:00,119.89,119.98,119.88,119.98,6826.0,114.1392,114.2249,114.1297,114.2249,6826.0
2021-08-18 13:00:00,120.0,120.01,119.85,119.91,9231.0,114.2439,114.2534,114.1011,114.1582,9231.0
2021-08-18 13:10:00,119.93,119.94,119.82,119.91,5444.0,114.1773,114.1868,114.0725,114.1582,5444.0
2021-08-18 13:20:00,119.91,119.92,119.84,119.91,4012.0,114.1582,114.1677,114.0916,114.1582,4012.0
2021-08-18 13:30:00,119.92,120.08,119.91,120.06,5590.0,114.1677,114.3201,114.1582,114.301,5590.0
2021-08-18 13:40:00,120.07,120.15,120.05,120.08,21761.0,114.3105,114.3867,114.2915,114.3201,21761.0
2021-08-18 13:50:00,120.07,120.11,120.06,120.1,7267.0,114.3105,114.3486,114.301,114.3391,7267.0
2021-08-18 14:00:00,120.11,120.4,120.09,120.32,9456.0,114.3486,114.6247,114.3296,114.5486,9456.0
2021-08-18 14:10:00,120.31,120.32,119.93,120.07,9544.0,114.539,114.5486,114.1773,114.3105,9544.0
2021-08-18 14:20:00,120.12,120.16,120.04,120.13,6883.0,114.3581,114.3962,114.282,114.3677,6883.0
2021-08-18 14:30:00,120.13,120.15,120.02,120.04,11050.0,114.3677,114.3867,114.2629,114.282,11050.0
2021-08-18 14:40:00,119.99,119.99,119.76,119.82,10146.0,114.2344,114.2344,114.0154,114.0725,10146.0
2021-08-18 14:50:00,119.79,119.9,119.74,119.84,8489.0,114.044,114.1487,113.9964,114.0916,8489.0
2021-08-18 15:00:00,119.85,119.9,119.81,119.82,8440.0,114.1011,114.1487,114.063,114.0725,8440.0
2021-08-18 15:10:00,119.78,119.86,119.75,119.84,13226.0,114.0345,114.1106,114.0059,114.0916,13226.0
2021-08-18 15:20:00,119.83,119.83,119.57,119.6,25446.0,114.0821,114.0821,113.8345,113.8631,25446.0
2021-08-18 15:30:00,119.59,119.75,119.54,119.64,32538.0,113.8536,114.0059,113.806,113.9012,32538.0
2021-08-18 15:40:00,119.65,119.92,119.63,119.66,37730.0,113.9107,114.1677,113.8917,113.9202,37730.0
2021-08-18 15:50:00,119.64,119.67,119.28,119.4,144675.0,113.9012,113.9297,113.5584,113.6727,144675.0
2021-08-19 09:30:00,118.82,119.59,118.56,119.48,20317.0,113.1205,113.8536,112.873,113.7488,20317.0
2021-08-19 09:40:00,119.43,119.85,119.31,119.81,5884.0,113.7012,114.1011,113.587,114.063,5884.0
2021-08-19 09:50:00,119.72,119.93,119.72,119.87,1875.0,113.9773,114.1773,113.9773,114.1201,1875.0
2021-08-19 10:00:00,119.94,120.26,119.94,120.03,6259.0,114.1868,114.4914,114.1868,114.2725,6259.0
2021-08-19 10:10:00,120.08,120.19,120.06,120.15,6322.0,114.3201,114.4248,114.301,114.3867,6322.0
2021-08-19 10:20:00,120.19,120.23,120.06,120.23,6273.0,114.4248,114.4629,114.301,114.4629,6273.0
2021-08-19 10:30:00,120.2,120.22,119.95,120.01,14470.0,114.4343,114.4534,114.1963,114.2534,14470.0
2021-08-19 10:40:00,120.03,120.32,119.97,120.14,12550.0,114.2725,114.5486,114.2153,114.3772,12550.0
2021-08-19 10:50:00,120.18,120.64,120.12,120.57,11508.0,114.4153,114.8532,114.3581,114.7866,11508.0
2021-08-19 11:00:00,120.54,120.65,120.33,120.34,13569.0,114.758,114.8627,114.5581,114.5676,13569.0
2021-08-19 11:10:00,120.39,120.49,120.33,120.44,8853.0,114.6152,114.7104,114.5581,114.6628,8853.0
2021-08-19 11:20:00,120.4,120.5,120.35,120.5,8918.0,114.6247,114.7199,114.5771,114.7199,8918.0
2021-08-19 11:30:00,120.5,120.71,120.48,120.59,7084.0,114.7199,114.9198,114.7009,114.8056,7084.0
2021-08-19 11:40:00,120.57,121.0,120.56,120.99,10007.0,114.7866,115.1959,114.777,115.1864,10007.0
2021-08-19 11:50:00,120.98,121.09,120.94,120.99,8379.0,115.1769,115.2816,115.1388,115.1864,8379.0
2021-08-19 12:00:00,121.05,121.1,120.93,120.93,7101.0,115.2435,115.2911,115.1293,115.1293,7101.0
2021-08-19 12:10:00,120.87,121.23,120.87,121.15,40686.0,115.0722,115.4149,115.0722,115.3387,40686.0
2021-08-19 12:20:00,121.15,121.2,121.09,121.11,7807.0,115.3387,115.3863,115.2816,115.3007,7807.0
2021-08-19 12:30:00,121.14,121.22,121.1,121.19,9426.0,115.3292,115.4054,115.2911,115.3768,9426.0
2021-08-19 12:40:00,121.18,121.25,121.14,121.25,6234.0,115.3673,115.4339,115.3292,115.4339,6234.0
2021-08-19 12:50:00,121.24,121.37,121.24,121.28,20753.0,115.4244,115.5482,115.4244,115.4625,20753.0
2021-08-19 13:00:00,121.31,121.31,121.08,121.12,8128.0,115.4911,115.4911,115.2721,115.3102,8128.0
2021-08-19 13:10:00,121.16,121.26,121.14,121.2,7052.0,115.3483,115.4435,115.3292,115.3863,7052.0
2021-08-19 13:20:00,121.18,121.2,121.03,121.03,14244.0,115.3673,115.3863,115.2245,115.2245,14244.0
2021-08-19 13:30:00,121.06,121.08,120.83,120.92,8340.0,115.2531,115.2721,115.0341,115.1198,8340.0
2021-08-19 13:40:00,120.93,121.01,120.86,120.89,6127.0,115.1293,115.2055,115.0627,115.0912,6127.0
2021-08-19 13:50:00,120.92,121.08,120.88,121.01,15472.0,115.1198,115.2721,115.0817,115.2055,15472.0
2021-08-19 14:00:00,121.0,121.07,120.87,120.97,8117.0,115.1959,115.2626,115.0722,115.1674,8117.0
2021-08-19 14:10:00,120.96,121.04,120.94,121.01,8296.0,115.1579,115.234,115.1388,115.2055,8296.0
2021-08-19 14:20:00,121.01,121.15,120.96,120.96,7064.0,115.2055,115.3387,115.1579,115.1579,7064.0
2021-08-19 14:30:00,120.95,120.98,120.75,120.93,7676.0,115.1483,115.1769,114.9579,115.1293,7676.0
2021-08-19 14:40:00,120.91,121.01,120.86,121.0,8365.0,115.1103,115.2055,115.0627,115.1959,8365.0
2021-08-19 14:50:00,120.98,121.14,120.92,121.12,8205.0,115.1769,115.3292,115.1198,115.3102,8205.0
2021-08-19 15:00:00,121.14,121.23,121.12,121.13,10877.0,115.3292,115.4149,115.3102,115.3197,10877.0
2021-08-19 15:10:00,121.14,121.24,121.1,121.23,7439.0,115.3292,115.4244,115.2911,115.4149,7439.0
2021-08-19 15:20:00,121.23,121.38,121.22,121.35,7905.0,115.4149,115.5577,115.4054,115.5291,7905.0
2021-08-19 15:30:00,121.36,121.48,121.24,121.26,15719.0,115.5387,115.6529,115.4244,115.4435,15719.0
2021-08-19 15:40:00,121.26,121.28,121.15,121.2,35678.0,115.4435,115.4625,115.3387,115.3863,35678.0
2021-08-19 15:50:00,121.2,121.32,121.05,121.14,61470.0,115.3863,115.5006,115.2435,115.3292,61470.0
2021-08-20 09:30:00,121.0,121.03,120.56,120.84,25480.0,115.1959,115.2245,114.777,115.0436,25480.0
2021-08-20 09:40:00,120.93,121.23,120.74,121.19,7947.0,115.1293,115.4149,114.9484,115.3768,7947.0
2021-08-20 09:50:00,121.21,121.21,120.99,121.06,9739.0,115.3959,115.3959,115.1864,115.2531,9739.0
2021-08-20 10:00:00,121.12,121.52,121.06,121.38,4893.0,115.3102,115.691,115.2531,115.5577,4893.0
2021-08-20 10:10:00,121.46,121.47,121.11,121.47,6126.0,115.6339,115.6434,115.3007,115.6434,6126.0
2021-08-20 10:20:00,121.54,121.78,121.54,121.78,4494.0,115.71,115.9385,115.71,115.9385,4494.0
2021-08-20 10:30:00,121.73,121.73,121.53,121.6,8772.0,115.8909,115.8909,115.7005,115.7672,8772.0
2021-08-20 10:40:00,121.63,121.85,121.57,121.82,9352.0,115.7957,116.0052,115.7386,115.9766,9352.0
2021-08-20 10:50:00,121.8,121.92,121.72,121.8,20102.0,115.9576,116.0718,115.8814,115.9576,20102.0
2021-08-20 11:00:00,121.86,121.96,121.8,121.92,14351.0,116.0147,116.1099,115.9576,116.0718,14351.0
2021-08-20 11:10:00,121.9,121.95,121.79,121.85,10734.0,116.0528,116.1004,115.948,116.0052,10734.0
2021-08-20 11:20:00,121.84,121.93,121.79,121.85,8605.0,115.9956,116.0813,115.948,116.0052,8605.0
2021-08-20 11:30:00,121.87,121.99,121.86,121.98,15738.0,116.0242,116.1384,116.0147,116.1289,15738.0
2021-08-20 11:40:00,121.98,122.11,121.97,122.11,13825.0,116.1289,116.2527,116.1194,116.2527,13825.0
2021-08-20 11:50:00,122.12,122.17,122.07,122.11,16376.0,116.2622,116.3098,116.2146,116.2527,16376.0
2021-08-20 12:00:00,122.12,122.14,122.0,122.02,18851.0,116.2622,116.2813,116.148,116.167,18851.0
2021-08-20 12:10:00,121.99,122.01,121.84,121.88,6769.0,116.1384,116.1575,115.9956,116.0337,6769.0
2021-08-20 12:20:00,121.88,122.23,121.85,122.23,9905.0,116.0337,116.3669,116.0052,116.3669,9905.0
2021-08-20 12:30:00,122.24,122.32,122.17,122.23,33405.0,116.3765,116.4526,116.3098,116.3669,33405.0
2021-08-20 12:40:00,122.23,122.29,122.2,122.24,7829.0,116.3669,116.4241,116.3384,116.3765,7829.0
2021-08-20 12:50:00,122.21,122.26,122.15,122.16,5998.0,116.3479,116.3955,116.2908,116.3003,5998.0
2021-08-20 13:00:00,122.15,122.25,122.15,122.19,5781.0,116.2908,116.386,116.2908,116.3289,5781.0
2021-08-20 13:10:00,122.22,122.25,122.13,122.18,13572.0,116.3574,116.386,116.2717,116.3193,13572.0
2021-08-20 13:20:00,122.22,122.26,122.12,122.19,10833.0,116.3574,116.3955,116.2622,116.3289,10833.0
2021-08-20 13:30:00,122.17,122.19,122.05,122.07,9727.0,116.3098,116.3289,116.1956,116.2146,9727.0
2021-08-20 13:40:00,122.08,122.11,121.97,122.01,10897.0,116.2241,116.2527,116.1194,116.1575,10897.0
2021-08-20 13:50:00,121.97,122.05,121.95,122.01,12361.0,116.1194,116.1956,116.1004,116.1575,12361.0
2021-08-20 14:00:00,122.02,122.19,121.99,122.16,11285.0,116.167,116.3289,116.1384,116.3003,11285.0
2021-08-20 14:10:00,122.14,122.19,122.05,122.05,5548.0,116.2813,116.3289,116.1956,116.1956,5548.0
2021-08-20 14:20:00,122.04,122.06,121.89,121.9,5883.0,116.186,116.2051,116.0432,116.0528,5883.0
2021-08-20 14:30:00,121.9,122.05,121.88,122.04,4706.0,116.0528,116.1956,116.0337,116.186,4706.0
2021-08-20 14:40:00,122.04,122.11,121.99,122.04,4000.0,116.186,116.2527,116.1384,116.186,4000.0
2021-08-20 14:50:00,122.02,122.15,122.0,122.09,13680.0,116.167,116.2908,116.148,116.2337,13680.0
2021-08-20 15:00:00,122.08,122.09,121.98,121.98,17557.0,116.2241,116.2337,116.1289,116.1289,17557.0
2021-08-20 15:10:00,121.98,122.04,121.97,122.0,19506.0,116.1289,116.186,116.1194,116.148,19506.0
2021-08-20 15:20:00,122.0,122.12,121.98,122.08,26001.0,116.148,116.2622,116.1289,116.2241,26001.0
2021-08-20 15:30:00,122.12,122.19,121.92,121.96,30484.0,116.2622,116.3289,116.0718,116.1099,30484.0
2021-08-20 15:40:00,121.97,122.24,121.97,122.17,33696.0,116.1194,116.3765,116.1194,116.3098,33696.0
2021-08-20 15:50:00,122.16,122.23,122.05,122.08,98371.0,116.3003,116.3669,116.1956,116.2241,98371.0
2021-08-23 09:30:00,122.45,122.45,121.72,122.18,13629.0,116.5764,116.5764,115.8814,116.3193,13629.0
2021-08-23 09:40:00,122.15,122.15,121.48,121.55,3289.0,116.2908,116.2908,115.6529,115.7196,3289.0
2021-08-23 09:50:00,121.56,121.7,121.44,121.67,4474.0,115.7291,115.8624,115.6148,115.8338,4474.0
2021-08-23 10:00:00,121.68,122.04,121.66,122.01,17059.0,115.8433,116.186,115.8243,116.1575,17059.0
2021-08-23 10:10:00,122.03,122.13,121.97,122.06,4577.0,116.1765,116.2717,116.1194,116.2051,4577.0
2021-08-23 10:20:00,122.03,122.26,122.0,122.2,37793.0,116.1765,116.3955,116.148,116.3384,37793.0
2021-08-23 10:30:00,122.2,122.26,122.18,122.2,2383.0,116.3384,116.3955,116.3193,116.3384,2383.0
2021-08-23 10:40:00,122.18,122.26,122.1,122.1,6132.0,116.3193,116.3955,116.2432,116.2432,6132.0
2021-08-23 10:50:00,122.12,122.13,122.05,122.07,3779.0,116.2622,116.2717,116.1956,116.2146,3779.0
2021-08-23 11:00:00,122.04,122.43,122.04,122.42,7598.0,116.186,116.5573,116.186,116.5478,7598.0
2021-08-23 11:10:00,122.43,122.6,122.43,122.52,3405.0,116.5573,116.7192,116.5573,116.643,3405.0
2021-08-23 11:20:00,122.5,122.56,122.31,122.37,8302.0,116.624,116.6811,116.4431,116.5002,8302.0
2021-08-23 11:30:00,122.36,122.47,122.32,122.34,8008.0,116.4907,116.5954,116.4526,116.4717,8008.0
2021-08-23 11:40:00,122.34,122.4,122.29,122.3,3748.0,116.4717,116.5288,116.4241,116.4336,3748.0
2021-08-23 11:50:00,122.3,122.32,122.27,122.31,6167.0,116.4336,116.4526,116.405,116.4431,6167.0
2021-08-23 12:00:00,122.28,122.28,122.24,122.27,5210.0,116.4145,116.4145,116.3765,116.405,5210.0
2021-08-23 12:10:00,122.26,122.37,122.26,122.34,6385.0,116.3955,116.5002,116.3955,116.4717,6385.0
2021-08-23 12:20:00,122.35,122.38,122.29,122.34,10724.0,116.4812,116.5097,116.4241,116.4717,10724.0
2021-08-23 12:30:00,122.35,122.43,122.31,122.35,9603.0,116.4812,116.5573,116.4431,116.4812,9603.0
2021-08-23 12:40:00,122.4,122.4,122.28,122.29,6126.0,116.5288,116.5288,116.4145,116.4241,6126.0
2021-08-23 12:50:00,122.27,122.3,122.19,122.19,12159.0,116.405,116.4336,116.3289,116.3289,12159.0
2021-08-23 13:00:00,122.19,122.21,122.12,122.17,8545.0,116.3289,116.3479,116.2622,116.3098,8545.0
2021-08-23 13:10:00,122.19,122.25,122.11,122.11,10307.0,116.3289,116.386,116.2527,116.2527,10307.0
2021-08-23 13:20:00,122.11,122.15,122.06,122.07,9302.0,116.2527,116.2908,116.2051,116.2146,9302.0
2021-08-23 13:30:00,122.06,122.1,122.02,122.06,7698.0,116.2051,116.2432,116.167,116.2051,7698.0
2021-08-23 13:40:00,122.09,122.11,122.07,122.1,9166.0,116.2337,116.2527,116.2146,116.2432,9166.0
2021-08-23 13:50:00,122.08,122.14,122.03,122.11,4052.0,116.2241,116.2813,116.1765,116.2527,4052.0
2021-08-23 14:00:00,122.11,122.15,122.1,122.1,3502.0,116.2527,116.2908,116.2432,116.2432,3502.0
2021-08-23 14:10:00,122.09,122.1,121.96,121.97,9157.0,116.2337,116.2432,116.1099,116.1194,9157.0
2021-08-23 14:20:00,121.99,122.01,121.9,121.9,5465.0,116.1384,116.1575,116.0528,116.0528,5465.0
2021-08-23 14:30:00,121.89,121.93,121.89,121.92,2908.0,116.0432,116.0813,116.0432,116.0718,2908.0
2021-08-23 14:40:00,121.91,121.92,121.85,121.88,4201.0,116.0623,116.0718,116.0052,116.0337,4201.0
2021-08-23 14:50:00,121.89,122.0,121.89,121.95,4977.0,116.0432,116.148,116.0432,116.1004,4977.0
2021-08-23 15:00:00,121.96,122.01,121.91,121.98,5323.0,116.1099,116.1575,116.0623,116.1289,5323.0
2021-08-23 15:10:00,121.98,122.02,121.94,121.96,6594.0,116.1289,116.167,116.0908,116.1099,6594.0
2021-08-23 15:20:00,121.96,122.02,121.95,122.0,5343.0,116.1099,116.167,116.1004,116.148,5343.0
2021-08-23 15:30:00,122.01,122.1,121.89,121.89,12286.0,116.1575,116.2432,116.0432,116.0432,12286.0
2021-08-23 15:40:00,121.9,121.94,121.86,121.9,9830.0,116.0528,116.0908,116.0147,116.0528,9830.0
2021-08-23 15:50:00,121.89,121.9,121.56,121.57,52394.0,116.0432,116.0528,115.7291,115.7386,52394.0
2021-08-24 09:30:00,122.23,122.52,121.58,121.96,58925.0,116.3669,116.643,115.7481,116.1099,58925.0
2021-08-24 09:40:00,122.01,122.13,121.81,122.12,33212.0,116.1575,116.2717,115.9671,116.2622,33212.0
2021-08-24 09:50:00,122.07,122.2,121.93,122.1,79016.0,116.2146,116.3384,116.0813,116.2432,79016.0
2021-08-24 10:00:00,122.1,122.22,122.0,122.07,49423.0,116.2432,116.3574,116.148,116.2146,49423.0
2021-08-24 10:10:00,122.07,122.43,122.07,122.42,16382.0,116.2146,116.5573,116.2146,116.5478,16382.0
2021-08-24 10:20:00,122.46,122.48,122.3,122.32,8434.0,116.5859,116.6049,116.4336,116.4526,8434.0
2021-08-24 10:30:00,122.3,122.32,122.06,122.12,46468.0,116.4336,116.4526,116.2051,116.2622,46468.0
2021-08-24 10:40:00,122.11,122.45,122.11,122.45,3832.0,116.2527,116.5764,116.2527,116.5764,3832.0
2021-08-24 10:50:00,122.45,122.47,122.33,122.37,8824.0,116.5764,116.5954,116.4621,116.5002,8824.0
2021-08-24 11:00:00,122.38,122.39,122.29,122.35,4007.0,116.5097,116.5193,116.4241,116.4812,4007.0
2021-08-24 11:10:00,122.32,122.32,122.17,122.23,5460.0,116.4526,116.4526,116.3098,116.3669,5460.0
2021-08-24 11:20:00,122.22,122.36,122.22,122.29,7395.0,116.3574,116.4907,116.3574,116.4241,7395.0
2021-08-24 11:30:00,122.27,122.41,122.21,122.34,3724.0,116.405,116.5383,116.3479,116.4717,3724.0
2021-08-24 11:40:00,122.34,122.35,122.24,122.29,4825.0,116.4717,116.4812,116.3765,116.4241,4825.0
2021-08-24 11:50:00,122.28,122.29,122.19,122.22,3466.0,116.4145,116.4241,116.3289,116.3574,3466.0
2021-08-24 12:00:00,122.18,122.29,122.16,122.29,4979.0,116.3193,116.4241,116.3003,116.4241,4979.0
2021-08-24 12:10:00,122.28,122.3,122.25,122.3,4716.0,116.4145,116.4336,116.386,116.4336,4716.0
2021-08-24 12:20:00,122.27,122.3,122.19,122.23,6441.0,116.405,116.4336,116.3289,116.3669,6441.0
2021-08-24 12:30:00,122.25,122.28,122.18,122.23,3876.0,116.386,116.4145,116.3193,116.3669,3876.0
2021-08-24 12:40:00,122.23,122.26,122.2,122.24,2998.0,116.3669,116.3955,116.3384,116.3765,2998.0
2021-08-24 12:50:00,122.22,122.22,122.14,122.18,8528.0,116.3574,116.3574,116.2813,116.3193,8528.0
2021-08-24 13:00:00,122.18,122.23,122.16,122.23,2192.0,116.3193,116.3669,116.3003,116.3669,2192.0
2021-08-24 13:10:00,122.27,122.28,122.23,122.26,3018.0,116.405,116.4145,116.3669,116.3955,3018.0
2021-08-24 13:20:00,122.27,122.33,122.24,122.32,4217.0,116.405,116.4621,116.3765,116.4526,4217.0
2021-08-24 13:30:00,122.36,122.43,122.36,122.4,4774.0,116.4907,116.5573,116.4907,116.5288,4774.0
2021-08-24 13:40:00,122.42,122.46,122.4,122.42,3248.0,116.5478,116.5859,116.5288,116.5478,3248.0
2021-08-24 13:50:00,122.42,122.45,122.39,122.4,2716.0,116.5478,116.5764,116.5193,116.5288,2716.0
2021-08-24 14:00:00,122.41,122.42,122.37,122.42,2473.0,116.5383,116.5478,116.5002,116.5478,2473.0
2021-08-24 14:10:00,122.42,122.44,122.38,122.42,5685.0,116.5478,116.5669,116.5097,116.5478,5685.0
2021-08-24 14:20:00,122.37,122.4,122.34,122.34,10601.0,116.5002,116.5288,116.4717,116.4717,10601.0
2021-08-24 14:30:00,122.33,122.39,122.31,122.37,4715.0,116.4621,116.5193,116.4431,116.5002,4715.0
2021-08-24 14:40:00,122.41,122.43,122.38,122.42,2017.0,116.5383,116.5573,116.5097,116.5478,2017.0
2021-08-24 14:50:00,122.42,122.45,122.34,122.39,8011.0,116.5478,116.5764,116.4717,116.5193,8011.0
2021-08-24 15:00:00,122.39,122.4,122.32,122.37,8066.0,116.5193,116.5288,116.4526,116.5002,8066.0
2021-08-24 15:10:00,122.37,122.38,122.3,122.36,9065.0,116.5002,116.5097,116.4336,116.4907,9065.0
2021-08-24 15:20:00,122.34,122.36,122.32,122.34,10922.0,116.4717,116.4907,116.4526,116.4717,10922.0
2021-08-24 15:30:00,122.34,122.39,122.29,122.3,12789.0,116.4717,116.5193,116.4241,116.4336,12789.0
2021-08-24 15:40:00,122.31,122.42,122.3,122.4,17729.0,116.4431,116.5478,116.4336,116.5288,17729.0
2021-08-24 15:50:00,122.4,122.5,122.31,122.48,61744.0,116.5288,116.624,116.4431,116.6049,61744.0
2021-08-25 09:30:00,122.58,122.65,122.33,122.47,19065.0,116.7001,116.7668,116.4621,116.5954,19065.0
2021-08-25 09:40:00,122.45,122.74,122.37,122.62,21634.0,116.5764,116.8525,116.5002,116.7382,21634.0
2021-08-25 09:50:00,122.6,122.65,122.41,122.62,11301.0,116.7192,116.7668,116.5383,116.7382,11301.0
2021-08-25 10:00:00,122.63,122.81,122.47,122.78,10756.0,116.7477,116.9191,116.5954,116.8906,10756.0
2021-08-25 10:10:00,122.8,122.81,122.56,122.67,8793.0,116.9096,116.9191,116.6811,116.7858,8793.0
2021-08-25 10:20:00,122.69,122.79,122.6,122.6,9032.0,116.8049,116.9001,116.7192,116.7192,9032.0
2021-08-25 10:30:00,122.57,122.65,122.56,122.59,8239.0,116.6906,116.7668,116.6811,116.7097,8239.0
2021-08-25 10:40:00,122.59,122.6,122.47,122.49,12566.0,116.7097,116.7192,116.5954,116.6145,12566.0
2021-08-25 10:50:00,122.49,122.51,122.33,122.35,13412.0,116.6145,116.6335,116.4621,116.4812,13412.0
2021-08-25 11:00:00,122.35,122.45,122.3,122.39,10666.0,116.4812,116.5764,116.4336,116.5193,10666.0
2021-08-25 11:10:00,122.37,122.43,122.28,122.39,9286.0,116.5002,116.5573,116.4145,116.5193,9286.0
2021-08-25 11:20:00,122.4,122.54,122.27,122.27,80680.0,116.5288,116.6621,116.405,116.405,80680.0
2021-08-25 11:30:00,122.3,122.42,122.29,122.4,5535.0,116.4336,116.5478,116.4241,116.5288,5535.0
2021-08-25 11:40:00,122.38,122.45,122.34,122.45,6216.0,116.5097,116.5764,116.4717,116.5764,6216.0
2021-08-25 11:50:00,122.46,122.51,122.44,122.44,6343.0,116.5859,116.6335,116.5669,116.5669,6343.0
2021-08-25 12:00:00,122.47,122.55,122.44,122.55,2351.0,116.5954,116.6716,116.5669,116.6716,2351.0
2021-08-25 12:10:00,122.55,122.59,122.5,122.5,55167.0,116.6716,116.7097,116.624,116.624,55167.0
2021-08-25 12:20:00,122.52,122.57,122.47,122.55,2785.0,116.643,116.6906,116.5954,116.6716,2785.0
2021-08-25 12:30:00,122.51,122.51,122.44,122.46,3527.0,116.6335,116.6335,116.5669,116.5859,3527.0
2021-08-25 12:40:00,122.46,122.53,122.45,122.48,3490.0,116.5859,116.6525,116.5764,116.6049,3490.0
2021-08-25 12:50:00,122.51,122.55,122.49,122.49,6040.0,116.6335,116.6716,116.6145,116.6145,6040.0
2021-08-25 13:00:00,122.51,122.65,122.5,122.61,4590.0,116.6335,116.7668,116.624,116.7287,4590.0
2021-08-25 13:10:00,122.62,122.65,122.57,122.64,2916.0,116.7382,116.7668,116.6906,116.7573,2916.0
2021-08-25 13:20:00,122.64,122.64,122.56,122.58,4389.0,116.7573,116.7573,116.6811,116.7001,4389.0
2021-08-25 13:30:00,122.57,122.65,122.56,122.62,9303.0,116.6906,116.7668,116.6811,116.7382,9303.0
2021-08-25 13:40:00,122.61,122.75,122.59,122.75,7261.0,116.7287,116.862,116.7097,116.862,7261.0
2021-08-25 13:50:00,122.72,122.76,122.71,122.71,5301.0,116.8334,116.8715,116.8239,116.8239,5301.0
2021-08-25 14:00:00,122.71,122.71,122.6,122.63,4223.0,116.8239,116.8239,116.7192,116.7477,4223.0
2021-08-25 14:10:00,122.59,122.71,122.59,122.7,5302.0,116.7097,116.8239,116.7097,116.8144,5302.0
2021-08-25 14:20:00,122.69,122.76,122.69,122.69,6514.0,116.8049,116.8715,116.8049,116.8049,6514.0
2021-08-25 14:30:00,122.69,122.73,122.59,122.61,71441.0,116.8049,116.843,116.7097,116.7287,71441.0
2021-08-25 14:40:00,122.63,122.7,122.63,122.65,13556.0,116.7477,116.8144,116.7477,116.7668,13556.0
2021-08-25 14:50:00,122.64,122.66,122.59,122.61,13908.0,116.7573,116.7763,116.7097,116.7287,13908.0
2021-08-25 15:00:00,122.61,122.76,122.59,122.73,9167.0,116.7287,116.8715,116.7097,116.843,9167.0
2021-08-25 15:10:00,122.72,122.72,122.64,122.68,20214.0,116.8334,116.8334,116.7573,116.7954,20214.0
2021-08-25 15:20:00,122.67,122.7,122.59,122.65,11655.0,116.7858,116.8144,116.7097,116.7668,11655.0
2021-08-25 15:30:00,122.68,122.74,122.65,122.7,15248.0,116.7954,116.8525,116.7668,116.8144,15248.0
2021-08-25 15:40:00,122.67,122.77,122.64,122.64,14600.0,116.7858,116.881,116.7573,116.7573,14600.0
2021-08-25 15:50:00,122.6,122.65,122.5,122.65,66829.0,116.7192,116.7668,116.624,116.7668,66829.0
2021-08-26 09:30:00,122.75,122.75,122.35,122.64,9992.0,116.862,116.862,116.4812,116.7573,9992.0
2021-08-26 09:40:00,122.58,122.86,122.58,122.66,9950.0,116.7001,116.9667,116.7001,116.7763,9950.0
2021-08-26 09:50:00,122.68,122.79,122.62,122.63,6703.0,116.7954,116.9001,116.7382,116.7477,6703.0
2021-08-26 10:00:00,122.66,122.66,122.56,122.62,4729.0,116.7763,116.7763,116.6811,116.7382,4729.0
2021-08-26 10:10:00,122.63,122.8,122.63,122.73,11625.0,116.7477,116.9096,116.7477,116.843,11625.0
2021-08-26 10:20:00,122.67,122.78,122.46,122.78,10437.0,116.7858,116.8906,116.5859,116.8906,10437.0
2021-08-26 10:30:00,122.76,122.79,122.52,122.55,38004.0,116.8715,116.9001,116.643,116.6716,38004.0
2021-08-26 10:40:00,122.53,122.77,122.51,122.73,11498.0,116.6525,116.881,116.6335,116.843,11498.0
2021-08-26 10:50:00,122.74,122.77,122.64,122.76,8216.0,116.8525,116.881,116.7573,116.8715,8216.0
2021-08-26 11:00:00,122.76,123.08,122.71,123.02,17713.0,116.8715,117.1762,116.8239,117.119,17713.0
2021-08-26 11:10:00,122.99,123.02,122.9,122.9,2811.0,117.0905,117.119,117.0048,117.0048,2811.0
2021-08-26 11:20:00,122.92,122.95,122.74,122.74,7229.0,117.0238,117.0524,116.8525,116.8525,7229.0
2021-08-26 11:30:00,122.75,122.84,122.74,122.84,4518.0,116.862,116.9477,116.8525,116.9477,4518.0
2021-08-26 11:40:00,122.85,122.85,122.7,122.7,2450.0,116.9572,116.9572,116.8144,116.8144,2450.0
2021-08-26 11:50:00,122.69,122.74,122.67,122.71,10207.0,116.8049,116.8525,116.7858,116.8239,10207.0
2021-08-26 12:00:00,122.72,122.82,122.72,122.81,4642.0,116.8334,116.9286,116.8334,116.9191,4642.0
2021-08-26 12:10:00,122.82,122.93,122.82,122.93,2549.0,116.9286,117.0334,116.9286,117.0334,2549.0
2021-08-26 12:20:00,122.9,122.92,122.76,122.76,19523.0,117.0048,117.0238,116.8715,116.8715,19523.0
2021-08-26 12:30:00,122.73,122.77,122.7,122.76,7575.0,116.843,116.881,116.8144,116.8715,7575.0
2021-08-26 12:40:00,122.73,122.74,122.68,122.73,2742.0,116.843,116.8525,116.7954,116.843,2742.0
2021-08-26 12:50:00,122.73,122.73,122.65,122.7,8967.0,116.843,116.843,116.7668,116.8144,8967.0
2021-08-26 13:00:00,122.68,122.71,122.65,122.68,1681.0,116.7954,116.8239,116.7668,116.7954,1681.0
2021-08-26 13:10:00,122.68,122.83,122.68,122.8,4615.0,116.7954,116.9382,116.7954,116.9096,4615.0
2021-08-26 13:20:00,122.79,122.84,122.77,122.84,4906.0,116.9001,116.9477,116.881,116.9477,4906.0
2021-08-26 13:30:00,122.84,122.95,122.82,122.95,13449.0,116.9477,117.0524,116.9286,117.0524,13449.0
2021-08-26 13:40:00,122.93,122.97,122.91,122.94,3420.0,117.0334,117.0714,117.0143,117.0429,3420.0
2021-08-26 13:50:00,122.93,123.01,122.87,122.94,7713.0,117.0334,117.1095,116.9762,117.0429,7713.0
2021-08-26 14:00:00,122.93,122.97,122.83,122.85,7272.0,117.0334,117.0714,116.9382,116.9572,7272.0
2021-08-26 14:10:00,122.85,122.89,122.81,122.86,15784.0,116.9572,116.9953,116.9191,116.9667,15784.0
2021-08-26 14:20:00,122.85,122.9,122.74,122.74,7478.0,116.9572,117.0048,116.8525,116.8525,7478.0
2021-08-26 14:30:00,122.72,122.78,122.68,122.72,6753.0,116.8334,116.8906,116.7954,116.8334,6753.0
2021-08-26 14:40:00,122.73,122.74,122.66,122.69,3881.0,116.843,116.8525,116.7763,116.8049,3881.0
2021-08-26 14:50:00,122.7,122.77,122.7,122.77,1495.0,116.8144,116.881,116.8144,116.881,1495.0
2021-08-26 15:00:00,122.73,122.82,122.72,122.79,4969.0,116.843,116.9286,116.8334,116.9001,4969.0
2021-08-26 15:10:00,122.8,122.88,122.77,122.87,21142.0,116.9096,116.9858,116.881,116.9762,21142.0
2021-08-26 15:20:00,122.87,122.92,122.79,122.8,13917.0,116.9762,117.0238,116.9001,116.9096,13917.0
2021-08-26 15:30:00,122.79,122.83,122.73,122.73,6592.0,116.9001,116.9382,116.843,116.843,6592.0
2021-08-26 15:40:00,122.75,122.89,122.74,122.88,18289.0,116.862,116.9953,116.8525,116.9858,18289.0
2021-08-26 15:50:00,122.88,123.18,122.88,123.03,132095.0,116.9858,117.2714,116.9858,117.1286,132095.0
2021-08-27 09:30:00,123.52,123.64,123.27,123.5,20237.0,117.5951,117.7093,117.357,117.576,20237.0
2021-08-27 09:40:00,123.46,123.52,123.26,123.4,27290.0,117.5379,117.5951,117.3475,117.4808,27290.0
2021-08-27 09:50:00,123.4,123.63,123.36,123.5,21194.0,117.4808,117.6998,117.4427,117.576,21194.0
2021-08-27 10:00:00,123.5,123.92,123.44,123.84,7699.0,117.576,117.9759,117.5189,117.8997,7699.0
2021-08-27 10:10:00,123.78,123.98,123.76,123.91,10408.0,117.8426,118.033,117.8235,117.9664,10408.0
2021-08-27 10:20:00,123.91,124.03,123.91,124.01,6485.0,117.9664,118.0806,117.9664,118.0616,6485.0
2021-08-27 10:30:00,124.01,124.01,123.72,123.72,10495.0,118.0616,118.0616,117.7855,117.7855,10495.0
2021-08-27 10:40:00,123.74,123.75,123.51,123.54,7835.0,117.8045,117.814,117.5855,117.6141,7835.0
2021-08-27 10:50:00,123.58,123.64,123.54,123.56,10933.0,117.6522,117.7093,117.6141,117.6331,10933.0
2021-08-27 11:00:00,123.54,123.69,123.54,123.65,28213.0,117.6141,117.7569,117.6141,117.7188,28213.0
2021-08-27 11:10:00,123.63,123.63,123.55,123.61,11496.0,117.6998,117.6998,117.6236,117.6807,11496.0
2021-08-27 11:20:00,123.61,123.64,123.57,123.59,3376.0,117.6807,117.7093,117.6427,117.6617,3376.0
2021-08-27 11:30:00,123.6,123.65,123.57,123.65,6071.0,117.6712,117.7188,117.6427,117.7188,6071.0
2021-08-27 11:40:00,123.7,123.7,123.56,123.58,12855.0,117.7664,117.7664,117.6331,117.6522,12855.0
2021-08-27 11:50:00,123.58,123.61,123.53,123.57,10712.0,117.6522,117.6807,117.6046,117.6427,10712.0
2021-08-27 12:00:00,123.58,123.59,123.37,123.46,21778.0,117.6522,117.6617,117.4523,117.5379,21778.0
2021-08-27 12:10:00,123.42,123.44,123.33,123.36,16346.0,117.4999,117.5189,117.4142,117.4427,16346.0
2021-08-27 12:20:00,123.37,123.5,123.34,123.5,24043.0,117.4523,117.576,117.4237,117.576,24043.0
2021-08-27 12:30:00,123.5,123.62,123.49,123.59,8267.0,117.576,117.6903,117.5665,117.6617,8267.0
2021-08-27 12:40:00,123.58,123.59,123.47,123.49,37996.0,117.6522,117.6617,117.5475,117.5665,37996.0
2021-08-27 12:50:00,123.48,123.51,123.45,123.48,2917.0,117.557,117.5855,117.5284,117.557,2917.0
2021-08-27 13:00:00,123.45,123.54,123.45,123.51,20450.0,117.5284,117.6141,117.5284,117.5855,20450.0
2021-08-27 13:10:00,123.53,123.54,123.46,123.48,14805.0,117.6046,117.6141,117.5379,117.557,14805.0
2021-08-27 13:20:00,123.48,123.51,123.45,123.48,8470.0,117.557,117.5855,117.5284,117.557,8470.0
2021-08-27 13:30:00,123.48,123.49,123.45,123.48,3171.0,117.557,117.5665,117.5284,117.557,3171.0
2021-08-27 13:40:00,123.43,123.47,123.38,123.45,7883.0,117.5094,117.5475,117.4618,117.5284,7883.0
2021-08-27 13:50:00,123.45,123.51,123.42,123.51,6594.0,117.5284,117.5855,117.4999,117.5855,6594.0
2021-08-27 14:00:00,123.49,123.52,123.44,123.49,9295.0,117.5665,117.5951,117.5189,117.5665,9295.0
2021-08-27 14:10:00,123.5,123.55,123.49,123.55,7701.0,117.576,117.6236,117.5665,117.6236,7701.0
2021-08-27 14:20:00,123.56,123.58,123.53,123.53,5592.0,117.6331,117.6522,117.6046,117.6046,5592.0
2021-08-27 14:30:00,123.54,123.58,123.53,123.58,7507.0,117.6141,117.6522,117.6046,117.6522,7507.0
2021-08-27 14:40:00,123.57,123.57,123.46,123.49,8565.0,117.6427,117.6427,117.5379,117.5665,8565.0
2021-08-27 14:50:00,123.47,123.5,123.45,123.46,7929.0,117.5475,117.576,117.5284,117.5379,7929.0
2021-08-27 15:00:00,123.46,123.55,123.45,123.54,8426.0,117.5379,117.6236,117.5284,117.6141,8426.0
2021-08-27 15:10:00,123.54,123.66,123.54,123.63,7458.0,117.6141,117.7283,117.6141,117.6998,7458.0
2021-08-27 15:20:00,123.64,123.69,123.54,123.55,12913.0,117.7093,117.7569,117.6141,117.6236,12913.0
2021-08-27 15:30:00,123.55,123.67,123.53,123.6,38416.0,117.6236,117.7379,117.6046,117.6712,38416.0
2021-08-27 15:40:00,123.59,123.85,123.58,123.84,81691.0,117.6617,117.9092,117.6522,117.8997,81691.0
2021-08-27 15:50:00,123.84,123.85,123.53,123.55,182288.0,117.8997,117.9092,117.6046,117.6236,182288.0
2021-08-30 09:30:00,123.8,123.8,123.46,123.53,9373.0,117.8616,117.8616,117.5379,117.6046,9373.0
2021-08-30 09:40:00,123.54,123.7,123.39,123.65,8411.0,117.6141,117.7664,117.4713,117.7188,8411.0
2021-08-30 09:50:00,123.71,123.81,123.59,123.78,4828.0,117.7759,117.8711,117.6617,117.8426,4828.0
2021-08-30 10:00:00,123.73,123.84,123.61,123.73,3928.0,117.795,117.8997,117.6807,117.795,3928.0
2021-08-30 10:10:00,123.71,123.87,123.65,123.85,14115.0,117.7759,117.9283,117.7188,117.9092,14115.0
2021-08-30 10:20:00,123.85,123.99,123.76,123.97,3264.0,117.9092,118.0425,117.8235,118.0235,3264.0
2021-08-30 10:30:00,124.0,124.07,123.81,123.84,5940.0,118.052,118.1187,117.8711,117.8997,5940.0
2021-08-30 10:40:00,123.82,123.94,123.77,123.93,7373.0,117.8807,117.9949,117.8331,117.9854,7373.0
2021-08-30 10:50:00,123.94,124.1,123.94,124.0,6440.0,117.9949,118.1472,117.9949,118.052,6440.0
2021-08-30 11:00:00,124.0,124.2,123.98,124.19,5209.0,118.052,118.2424,118.033,118.2329,5209.0
2021-08-30 11:10:00,124.2,124.23,124.08,124.22,7362.0,118.2424,118.271,118.1282,118.2615,7362.0
2021-08-30 11:20:00,124.21,124.28,124.1,124.14,6701.0,118.252,118.3186,118.1472,118.1853,6701.0
2021-08-30 11:30:00,124.15,124.21,124.07,124.11,6330.0,118.1948,118.252,118.1187,118.1568,6330.0
2021-08-30 11:40:00,124.12,124.18,124.09,124.12,6320.0,118.1663,118.2234,118.1377,118.1663,6320.0
2021-08-30 11:50:00,124.12,124.17,124.05,124.12,7122.0,118.1663,118.2139,118.0996,118.1663,7122.0
2021-08-30 12:00:00,124.12,124.15,124.07,124.1,5263.0,118.1663,118.1948,118.1187,118.1472,5263.0
2021-08-30 12:10:00,124.13,124.21,124.13,124.18,3789.0,118.1758,118.252,118.1758,118.2234,3789.0
2021-08-30 12:20:00,124.17,124.21,124.15,124.2,11085.0,118.2139,118.252,118.1948,118.2424,11085.0
2021-08-30 12:30:00,124.22,124.27,124.16,124.27,5311.0,118.2615,118.3091,118.2044,118.3091,5311.0
2021-08-30 12:40:00,124.26,124.35,124.26,124.35,3422.0,118.2996,118.3852,118.2996,118.3852,3422.0
2021-08-30 12:50:00,124.36,124.45,124.34,124.39,6571.0,118.3948,118.4804,118.3757,118.4233,6571.0
2021-08-30 13:00:00,124.39,124.49,124.38,124.48,8497.0,118.4233,118.5185,118.4138,118.509,8497.0
2021-08-30 13:10:00,124.49,124.57,124.49,124.52,6116.0,118.5185,118.5947,118.5185,118.5471,6116.0
2021-08-30 13:20:00,124.51,124.51,124.43,124.48,7728.0,118.5376,118.5376,118.4614,118.509,7728.0
2021-08-30 13:30:00,124.49,124.5,124.37,124.38,8135.0,118.5185,118.528,118.4043,118.4138,8135.0
2021-08-30 13:40:00,124.36,124.53,124.36,124.52,7331.0,118.3948,118.5566,118.3948,118.5471,7331.0
2021-08-30 13:50:00,124.51,124.51,124.46,124.49,3627.0,118.5376,118.5376,118.49,118.5185,3627.0
2021-08-30 14:00:00,124.42,124.47,124.41,124.43,3773.0,118.4519,118.4995,118.4424,118.4614,3773.0
2021-08-30 14:10:00,124.42,124.47,124.38,124.38,4434.0,118.4519,118.4995,118.4138,118.4138,4434.0
2021-08-30 14:20:00,124.39,124.42,124.37,124.41,4719.0,118.4233,118.4519,118.4043,118.4424,4719.0
2021-08-30 14:30:00,124.4,124.46,124.39,124.46,2844.0,118.4328,118.49,118.4233,118.49,2844.0
2021-08-30 14:40:00,124.43,124.47,124.42,124.46,2239.0,118.4614,118.4995,118.4519,118.49,2239.0
2021-08-30 14:50:00,124.46,124.5,124.45,124.48,4660.0,118.49,118.528,118.4804,118.509,4660.0
2021-08-30 15:00:00,124.47,124.5,124.47,124.49,6199.0,118.4995,118.528,118.4995,118.5185,6199.0
2021-08-30 15:10:00,124.49,124.51,124.41,124.43,24359.0,118.5185,118.5376,118.4424,118.4614,24359.0
2021-08-30 15:20:00,124.47,124.47,124.32,124.32,4683.0,118.4995,118.4995,118.3567,118.3567,4683.0
2021-08-30 15:30:00,124.31,124.35,124.17,124.19,24183.0,118.3472,118.3852,118.2139,118.2329,24183.0
2021-08-30 15:40:00,124.16,124.19,124.0,124.03,19913.0,118.2044,118.2329,118.052,118.0806,19913.0
2021-08-30 15:50:00,124.05,124.27,123.98,124.27,100453.0,118.0996,118.3091,118.033,118.3091,100453.0
2021-08-31 09:30:00,124.13,124.54,123.63,123.8,43430.0,118.1758,118.5661,117.6998,117.8616,43430.0
2021-08-31 09:40:00,123.8,124.1,123.68,124.1,11136.0,117.8616,118.1472,117.7474,118.1472,11136.0
2021-08-31 09:50:00,124.08,124.46,124.02,124.34,14961.0,118.1282,118.49,118.0711,118.3757,14961.0
2021-08-31 10:00:00,124.42,124.69,124.37,124.69,33612.0,118.4519,118.7089,118.4043,118.7089,33612.0
2021-08-31 10:10:00,124.68,124.78,124.55,124.56,12620.0,118.6994,118.7946,118.5757,118.5852,12620.0
2021-08-31 10:20:00,124.55,124.75,124.34,124.72,11787.0,118.5757,118.7661,118.3757,118.7375,11787.0
2021-08-31 10:30:00,124.73,124.91,124.67,124.73,20540.0,118.747,118.9184,118.6899,118.747,20540.0
2021-08-31 10:40:00,124.73,124.88,124.65,124.86,15296.0,118.747,118.8898,118.6709,118.8708,15296.0
2021-08-31 10:50:00,124.83,124.83,124.61,124.66,12314.0,118.8422,118.8422,118.6328,118.6804,12314.0
2021-08-31 11:00:00,124.64,124.69,124.48,124.56,22213.0,118.6613,118.7089,118.509,118.5852,22213.0
2021-08-31 11:10:00,124.55,124.56,124.41,124.44,9467.0,118.5757,118.5852,118.4424,118.4709,9467.0
2021-08-31 11:20:00,124.44,124.61,124.42,124.59,12896.0,118.4709,118.6328,118.4519,118.6137,12896.0
2021-08-31 11:30:00,124.61,124.68,124.59,124.62,20436.0,118.6328,118.6994,118.6137,118.6423,20436.0
2021-08-31 11:40:00,124.63,124.7,124.59,124.59,7119.0,118.6518,118.7185,118.6137,118.6137,7119.0
2021-08-31 11:50:00,124.59,124.6,124.47,124.49,4339.0,118.6137,118.6233,118.4995,118.5185,4339.0
2021-08-31 12:00:00,124.48,124.52,124.45,124.49,6702.0,118.509,118.5471,118.4804,118.5185,6702.0
2021-08-31 12:10:00,124.48,124.56,124.48,124.54,6954.0,118.509,118.5852,118.509,118.5661,6954.0
2021-08-31 12:20:00,124.53,124.53,124.36,124.36,3606.0,118.5566,118.5566,118.3948,118.3948,3606.0
2021-08-31 12:30:00,124.34,124.37,124.26,124.33,7041.0,118.3757,118.4043,118.2996,118.3662,7041.0
2021-08-31 12:40:00,124.32,124.33,124.27,124.27,6099.0,118.3567,118.3662,118.3091,118.3091,6099.0
2021-08-31 12:50:00,124.28,124.32,124.24,124.24,4646.0,118.3186,118.3567,118.2805,118.2805,4646.0
2021-08-31 13:00:00,124.22,124.22,124.04,124.04,12436.0,118.2615,118.2615,118.0901,118.0901,12436.0
2021-08-31 13:10:00,124.04,124.14,124.04,124.14,6250.0,118.0901,118.1853,118.0901,118.1853,6250.0
2021-08-31 13:20:00,124.14,124.16,124.0,124.05,8213.0,118.1853,118.2044,118.052,118.0996,8213.0
2021-08-31 13:30:00,124.04,124.09,123.98,124.06,4175.0,118.0901,118.1377,118.033,118.1092,4175.0
2021-08-31 13:40:00,124.08,124.1,124.05,124.09,4041.0,118.1282,118.1472,118.0996,118.1377,4041.0
2021-08-31 13:50:00,124.09,124.1,124.02,124.09,4922.0,118.1377,118.1472,118.0711,118.1377,4922.0
2021-08-31 14:00:00,124.09,124.13,124.01,124.02,4885.0,118.1377,118.1758,118.0616,118.0711,4885.0
2021-08-31 14:10:00,123.96,123.96,123.75,123.81,16427.0,118.014,118.014,117.814,117.8711,16427.0
2021-08-31 14:20:00,123.8,123.83,123.74,123.83,6950.0,117.8616,117.8902,117.8045,117.8902,6950.0
2021-08-31 14:30:00,123.83,123.86,123.77,123.78,10609.0,117.8902,117.9187,117.8331,117.8426,10609.0
2021-08-31 14:40:00,123.79,123.79,123.61,123.62,7963.0,117.8521,117.8521,117.6807,117.6903,7963.0
2021-08-31 14:50:00,123.62,123.67,123.56,123.67,7054.0,117.6903,117.7379,117.6331,117.7379,7054.0
2021-08-31 15:00:00,123.67,123.69,123.62,123.68,10596.0,117.7379,117.7569,117.6903,117.7474,10596.0
2021-08-31 15:10:00,123.67,123.69,123.61,123.65,11227.0,117.7379,117.7569,117.6807,117.7188,11227.0
2021-08-31 15:20:00,123.66,123.7,123.6,123.7,12557.0,117.7283,117.7664,117.6712,117.7664,12557.0
2021-08-31 15:30:00,123.71,123.93,123.67,123.93,24412.0,117.7759,117.9854,117.7379,117.9854,24412.0
2021-08-31 15:40:00,123.92,123.96,123.84,123.93,28748.0,117.9759,118.014,117.8997,117.9854,28748.0
2021-08-31 15:50:00,123.95,124.2,123.89,124.13,112366.0,118.0044,118.2424,117.9473,118.1758,112366.0
2021-09-01 09:30:00,123.52,124.15,123.08,123.16,31772.0,117.5951,118.1948,117.1762,117.2523,31772.0
2021-09-01 09:40:00,123.11,123.59,123.03,123.43,7042.0,117.2047,117.6617,117.1286,117.5094,7042.0
2021-09-01 09:50:00,123.45,123.52,123.3,123.43,9033.0,117.5284,117.5951,117.3856,117.5094,9033.0
2021-09-01 10:00:00,123.39,123.78,123.36,123.58,6772.0,117.4713,117.8426,117.4427,117.6522,6772.0
2021-09-01 10:10:00,123.62,123.68,123.44,123.49,6441.0,117.6903,117.7474,117.5189,117.5665,6441.0
2021-09-01 10:20:00,123.47,123.62,123.34,123.57,6890.0,117.5475,117.6903,117.4237,117.6427,6890.0
2021-09-01 10:30:00,123.61,123.62,123.43,123.58,14216.0,117.6807,117.6903,117.5094,117.6522,14216.0
2021-09-01 10:40:00,123.55,123.65,123.47,123.64,5941.0,117.6236,117.7188,117.5475,117.7093,5941.0
2021-09-01 10:50:00,123.68,123.84,123.66,123.8,8106.0,117.7474,117.8997,117.7283,117.8616,8106.0
2021-09-01 11:00:00,123.82,123.87,123.76,123.85,4665.0,117.8807,117.9283,117.8235,117.9092,4665.0
2021-09-01 11:10:00,123.88,123.88,123.65,123.69,5736.0,117.9378,117.9378,117.7188,117.7569,5736.0
2021-09-01 11:20:00,123.68,123.9,123.63,123.9,4814.0,117.7474,117.9568,117.6998,117.9568,4814.0
2021-09-01 11:30:00,124.03,124.17,124.02,124.15,11595.0,118.0806,118.2139,118.0711,118.1948,11595.0
2021-09-01 11:40:00,124.15,124.19,124.05,124.12,11770.0,118.1948,118.2329,118.0996,118.1663,11770.0
2021-09-01 11:50:00,124.12,124.27,124.11,124.19,11664.0,118.1663,118.3091,118.1568,118.2329,11664.0
2021-09-01 12:00:00,124.2,124.31,124.2,124.31,3394.0,118.2424,118.3472,118.2424,118.3472,3394.0
2021-09-01 12:10:00,124.27,124.28,124.19,124.21,3814.0,118.3091,118.3186,118.2329,118.252,3814.0
2021-09-01 12:20:00,124.21,124.24,124.13,124.14,3441.0,118.252,118.2805,118.1758,118.1853,3441.0
2021-09-01 12:30:00,124.14,124.23,124.11,124.22,3628.0,118.1853,118.271,118.1568,118.2615,3628.0
2021-09-01 12:40:00,124.22,124.36,124.22,124.36,4582.0,118.2615,118.3948,118.2615,118.3948,4582.0
2021-09-01 12:50:00,124.37,124.48,124.36,124.46,4327.0,118.4043,118.509,118.3948,118.49,4327.0
2021-09-01 13:00:00,124.47,124.53,124.44,124.53,3536.0,118.4995,118.5566,118.4709,118.5566,3536.0
2021-09-01 13:10:00,124.5,124.57,124.49,124.55,4032.0,118.528,118.5947,118.5185,118.5757,4032.0
2021-09-01 13:20:00,124.57,124.59,124.56,124.58,4425.0,118.5947,118.6137,118.5852,118.6042,4425.0
2021-09-01 13:30:00,124.58,124.71,124.58,124.71,7293.0,118.6042,118.728,118.6042,118.728,7293.0
2021-09-01 13:40:00,124.69,124.7,124.48,124.52,2922.0,118.7089,118.7185,118.509,118.5471,2922.0
2021-09-01 13:50:00,124.53,124.62,124.51,124.62,5108.0,118.5566,118.6423,118.5376,118.6423,5108.0
2021-09-01 14:00:00,124.61,124.73,124.61,124.71,8429.0,118.6328,118.747,118.6328,118.728,8429.0
2021-09-01 14:10:00,124.71,124.81,124.71,124.8,6859.0,118.728,118.8232,118.728,118.8137,6859.0
2021-09-01 14:20:00,124.8,124.87,124.76,124.81,7903.0,118.8137,118.8803,118.7756,118.8232,7903.0
2021-09-01 14:30:00,124.8,124.95,124.77,124.87,9036.0,118.8137,118.9565,118.7851,118.8803,9036.0
2021-09-01 14:40:00,124.86,124.88,124.74,124.76,4198.0,118.8708,118.8898,118.7565,118.7756,4198.0
2021-09-01 14:50:00,124.76,124.88,124.75,124.82,8715.0,118.7756,118.8898,118.7661,118.8327,8715.0
2021-09-01 15:00:00,124.84,124.84,124.73,124.83,9394.0,118.8517,118.8517,118.747,118.8422,9394.0
2021-09-01 15:10:00,124.83,124.89,124.81,124.83,7135.0,118.8422,118.8993,118.8232,118.8422,7135.0
2021-09-01 15:20:00,124.85,124.95,124.84,124.89,11172.0,118.8613,118.9565,118.8517,118.8993,11172.0
2021-09-01 15:30:00,124.88,124.9,124.76,124.78,10624.0,118.8898,118.9089,118.7756,118.7946,10624.0
2021-09-01 15:40:00,124.78,124.92,124.72,124.85,20298.0,118.7946,118.9279,118.7375,118.8613,20298.0
2021-09-01 15:50:00,124.84,124.87,124.75,124.82,62729.0,118.8517,118.8803,118.7661,118.8327,62729.0
2021-09-02 09:30:00,125.29,125.42,124.74,125.42,17493.0,119.2802,119.4039,118.7565,119.4039,17493.0
2021-09-02 09:40:00,125.48,125.73,125.48,125.53,6593.0,119.461,119.699,119.461,119.5086,6593.0
2021-09-02 09:50:00,125.56,125.64,125.39,125.54,10060.0,119.5372,119.6134,119.3754,119.5182,10060.0
2021-09-02 10:00:00,125.5,125.53,125.34,125.46,3171.0,119.4801,119.5086,119.3278,119.442,3171.0
2021-09-02 10:10:00,125.43,125.75,125.43,125.6,12328.0,119.4134,119.7181,119.4134,119.5753,12328.0
2021-09-02 10:20:00,125.65,125.75,125.59,125.63,6498.0,119.6229,119.7181,119.5658,119.6038,6498.0
2021-09-02 10:30:00,125.6,125.68,125.47,125.54,7960.0,119.5753,119.6514,119.4515,119.5182,7960.0
2021-09-02 10:40:00,125.54,125.63,125.47,125.52,10660.0,119.5182,119.6038,119.4515,119.4991,10660.0
2021-09-02 10:50:00,125.56,125.58,125.45,125.45,7888.0,119.5372,119.5562,119.4325,119.4325,7888.0
2021-09-02 11:00:00,125.48,125.56,125.41,125.43,45868.0,119.461,119.5372,119.3944,119.4134,45868.0
2021-09-02 11:10:00,125.45,125.53,125.42,125.47,6498.0,119.4325,119.5086,119.4039,119.4515,6498.0
2021-09-02 11:20:00,125.47,125.55,125.44,125.5,8239.0,119.4515,119.5277,119.423,119.4801,8239.0
2021-09-02 11:30:00,125.48,125.61,125.47,125.58,7531.0,119.461,119.5848,119.4515,119.5562,7531.0
2021-09-02 11:40:00,125.57,125.64,125.56,125.63,5779.0,119.5467,119.6134,119.5372,119.6038,5779.0
2021-09-02 11:50:00,125.65,125.66,125.6,125.63,3708.0,119.6229,119.6324,119.5753,119.6038,3708.0
2021-09-02 12:00:00,125.6,125.67,125.59,125.66,3530.0,119.5753,119.6419,119.5658,119.6324,3530.0
2021-09-02 12:10:00,125.66,125.69,125.64,125.66,4680.0,119.6324,119.661,119.6134,119.6324,4680.0
2021-09-02 12:20:00,125.66,125.69,125.61,125.69,2677.0,119.6324,119.661,119.5848,119.661,2677.0
2021-09-02 12:30:00,125.68,125.82,125.68,125.82,3266.0,119.6514,119.7847,119.6514,119.7847,3266.0
2021-09-02 12:40:00,125.82,125.97,125.82,125.95,4955.0,119.7847,119.9275,119.7847,119.9085,4955.0
2021-09-02 12:50:00,125.96,126.05,125.96,125.99,7577.0,119.918,120.0037,119.918,119.9466,7577.0
2021-09-02 13:00:00,126.0,126.02,125.84,125.84,3807.0,119.9561,119.9751,119.8038,119.8038,3807.0
2021-09-02 13:10:00,125.86,125.9,125.78,125.79,2535.0,119.8228,119.8609,119.7467,119.7562,2535.0
2021-09-02 13:20:00,125.77,125.84,125.76,125.83,3845.0,119.7371,119.8038,119.7276,119.7943,3845.0
2021-09-02 13:30:00,125.81,125.87,125.81,125.85,3636.0,119.7752,119.8323,119.7752,119.8133,3636.0
2021-09-02 13:40:00,125.88,125.9,125.73,125.77,7152.0,119.8419,119.8609,119.699,119.7371,7152.0
2021-09-02 13:50:00,125.75,125.81,125.74,125.74,6945.0,119.7181,119.7752,119.7086,119.7086,6945.0
2021-09-02 14:00:00,125.7,125.82,125.68,125.82,5683.0,119.6705,119.7847,119.6514,119.7847,5683.0
2021-09-02 14:10:00,125.8,125.8,125.73,125.76,3891.0,119.7657,119.7657,119.699,119.7276,3891.0
2021-09-02 14:20:00,125.77,125.79,125.61,125.61,4945.0,119.7371,119.7562,119.5848,119.5848,4945.0
2021-09-02 14:30:00,125.61,125.61,125.42,125.54,11975.0,119.5848,119.5848,119.4039,119.5182,11975.0
2021-09-02 14:40:00,125.55,125.62,125.52,125.62,10638.0,119.5277,119.5943,119.4991,119.5943,10638.0
2021-09-02 14:50:00,125.64,125.67,125.58,125.67,4230.0,119.6134,119.6419,119.5562,119.6419,4230.0
2021-09-02 15:00:00,125.68,125.71,125.66,125.68,9719.0,119.6514,119.68,119.6324,119.6514,9719.0
2021-09-02 15:10:00,125.69,125.8,125.68,125.79,14062.0,119.661,119.7657,119.6514,119.7562,14062.0
2021-09-02 15:20:00,125.79,125.79,125.69,125.74,6313.0,119.7562,119.7562,119.661,119.7086,6313.0
2021-09-02 15:30:00,125.75,125.81,125.7,125.75,13958.0,119.7181,119.7752,119.6705,119.7181,13958.0
2021-09-02 15:40:00,125.74,125.85,125.72,125.8,16174.0,119.7086,119.8133,119.6895,119.7657,16174.0
2021-09-02 15:50:00,125.8,126.12,125.73,126.1,65118.0,119.7657,120.0703,119.699,120.0513,65118.0
2021-09-03 09:30:00,126.0,126.02,125.76,126.01,19870.0,119.9561,119.9751,119.7276,119.9656,19870.0
2021-09-03 09:40:00,125.93,126.0,125.76,125.83,6760.0,119.8895,119.9561,119.7276,119.7943,6760.0
2021-09-03 09:50:00,125.74,125.93,125.7,125.86,4066.0,119.7086,119.8895,119.6705,119.8228,4066.0
2021-09-03 10:00:00,125.95,126.07,125.86,125.95,7018.0,119.9085,120.0227,119.8228,119.9085,7018.0
2021-09-03 10:10:00,125.93,126.01,125.82,125.94,6931.0,119.8895,119.9656,119.7847,119.899,6931.0
2021-09-03 10:20:00,125.94,126.04,125.87,125.93,7326.0,119.899,119.9942,119.8323,119.8895,7326.0
2021-09-03 10:30:00,125.93,125.93,125.73,125.75,4844.0,119.8895,119.8895,119.699,119.7181,4844.0
2021-09-03 10:40:00,125.74,125.74,125.63,125.71,20180.0,119.7086,119.7086,119.6038,119.68,20180.0
2021-09-03 10:50:00,125.72,125.75,125.62,125.67,15288.0,119.6895,119.7181,119.5943,119.6419,15288.0
2021-09-03 11:00:00,125.66,125.72,125.63,125.67,7094.0,119.6324,119.6895,119.6038,119.6419,7094.0
2021-09-03 11:10:00,125.66,125.91,125.66,125.91,6015.0,119.6324,119.8704,119.6324,119.8704,6015.0
2021-09-03 11:20:00,125.89,125.94,125.83,125.91,4249.0,119.8514,119.899,119.7943,119.8704,4249.0
2021-09-03 11:30:00,125.95,126.02,125.91,125.91,3967.0,119.9085,119.9751,119.8704,119.8704,3967.0
2021-09-03 11:40:00,125.84,125.9,125.79,125.79,3896.0,119.8038,119.8609,119.7562,119.7562,3896.0
2021-09-03 11:50:00,125.82,125.9,125.78,125.9,3894.0,119.7847,119.8609,119.7467,119.8609,3894.0
2021-09-03 12:00:00,125.9,125.95,125.87,125.91,3954.0,119.8609,119.9085,119.8323,119.8704,3954.0
2021-09-03 12:10:00,125.92,126.0,125.91,125.95,7733.0,119.8799,119.9561,119.8704,119.9085,7733.0
2021-09-03 12:20:00,125.94,126.01,125.91,125.97,4042.0,119.899,119.9656,119.8704,119.9275,4042.0
2021-09-03 12:30:00,125.94,125.94,125.82,125.85,5301.0,119.899,119.899,119.7847,119.8133,5301.0
2021-09-03 12:40:00,125.85,125.92,125.85,125.89,4720.0,119.8133,119.8799,119.8133,119.8514,4720.0
2021-09-03 12:50:00,125.9,125.92,125.82,125.83,7514.0,119.8609,119.8799,119.7847,119.7943,7514.0
2021-09-03 13:00:00,125.83,125.93,125.82,125.91,6048.0,119.7943,119.8895,119.7847,119.8704,6048.0
2021-09-03 13:10:00,125.93,126.01,125.92,126.0,8159.0,119.8895,119.9656,119.8799,119.9561,8159.0
2021-09-03 13:20:00,126.0,126.01,125.96,126.0,5626.0,119.9561,119.9656,119.918,119.9561,5626.0
2021-09-03 13:30:00,126.01,126.02,125.97,126.0,9178.0,119.9656,119.9751,119.9275,119.9561,9178.0
2021-09-03 13:40:00,126.0,126.04,125.97,126.02,22254.0,119.9561,119.9942,119.9275,119.9751,22254.0
2021-09-03 13:50:00,126.01,126.01,125.95,126.0,5316.0,119.9656,119.9656,119.9085,119.9561,5316.0
2021-09-03 14:00:00,125.98,126.02,125.94,126.0,6660.0,119.9371,119.9751,119.899,119.9561,6660.0
2021-09-03 14:10:00,126.01,126.01,125.93,125.99,3763.0,119.9656,119.9656,119.8895,119.9466,3763.0
2021-09-03 14:20:00,125.99,126.0,125.94,125.98,3941.0,119.9466,119.9561,119.899,119.9371,3941.0
2021-09-03 14:30:00,125.96,125.97,125.93,125.94,4479.0,119.918,119.9275,119.8895,119.899,4479.0
2021-09-03 14:40:00,125.95,125.96,125.87,125.89,6765.0,119.9085,119.918,119.8323,119.8514,6765.0
2021-09-03 14:50:00,125.9,125.91,125.87,125.88,5624.0,119.8609,119.8704,119.8323,119.8419,5624.0
2021-09-03 15:00:00,125.87,125.9,125.79,125.83,5914.0,119.8323,119.8609,119.7562,119.7943,5914.0
2021-09-03 15:10:00,125.84,125.84,125.74,125.75,7696.0,119.8038,119.8038,119.7086,119.7181,7696.0
2021-09-03 15:20:00,125.73,125.79,125.69,125.76,8013.0,119.699,119.7562,119.661,119.7276,8013.0
2021-09-03 15:30:00,125.77,125.78,125.53,125.53,16174.0,119.7371,119.7467,119.5086,119.5086,16174.0
2021-09-03 15:40:00,125.53,125.54,125.39,125.39,19321.0,119.5086,119.5182,119.3754,119.3754,19321.0
2021-09-03 15:50:00,125.4,125.55,125.27,125.47,88455.0,119.3849,119.5277,119.2611,119.4515,88455.0
2021-09-07 09:30:00,125.24,125.24,124.02,124.1,48021.0,119.2326,119.2326,118.0711,118.1472,48021.0
2021-09-07 09:40:00,124.04,124.07,123.46,123.46,12744.0,118.0901,118.1187,117.5379,117.5379,12744.0
2021-09-07 09:50:00,123.43,123.89,123.39,123.86,11516.0,117.5094,117.9473,117.4713,117.9187,11516.0
2021-09-07 10:00:00,123.9,123.93,123.46,123.55,16540.0,117.9568,117.9854,117.5379,117.6236,16540.0
2021-09-07 10:10:00,123.56,123.74,123.35,123.67,15272.0,117.6331,117.8045,117.4332,117.7379,15272.0
2021-09-07 10:20:00,123.66,123.86,123.52,123.53,33455.0,117.7283,117.9187,117.5951,117.6046,33455.0
2021-09-07 10:30:00,123.47,123.55,123.24,123.31,63125.0,117.5475,117.6236,117.3285,117.3951,63125.0
2021-09-07 10:40:00,123.33,123.67,123.3,123.66,30534.0,117.4142,117.7379,117.3856,117.7283,30534.0
2021-09-07 10:50:00,123.63,123.67,123.35,123.65,16755.0,117.6998,117.7379,117.4332,117.7188,16755.0
2021-09-07 11:00:00,123.59,123.77,123.51,123.77,24258.0,117.6617,117.8331,117.5855,117.8331,24258.0
2021-09-07 11:10:00,123.8,123.8,123.64,123.73,7360.0,117.8616,117.8616,117.7093,117.795,7360.0
2021-09-07 11:20:00,123.72,123.77,123.48,123.51,10566.0,117.7855,117.8331,117.557,117.5855,10566.0
2021-09-07 11:30:00,123.51,123.59,123.46,123.46,10160.0,117.5855,117.6617,117.5379,117.5379,10160.0
2021-09-07 11:40:00,123.46,123.48,123.36,123.44,10895.0,117.5379,117.557,117.4427,117.5189,10895.0
2021-09-07 11:50:00,123.46,123.49,123.35,123.45,9791.0,117.5379,117.5665,117.4332,117.5284,9791.0
2021-09-07 12:00:00,123.47,123.77,123.46,123.75,8840.0,117.5475,117.8331,117.5379,117.814,8840.0
2021-09-07 12:10:00,123.74,123.79,123.7,123.75,8959.0,117.8045,117.8521,117.7664,117.814,8959.0
2021-09-07 12:20:00,123.75,123.75,123.61,123.68,9566.0,117.814,117.814,117.6807,117.7474,9566.0
2021-09-07 12:30:00,123.69,123.7,123.57,123.57,6179.0,117.7569,117.7664,117.6427,117.6427,6179.0
2021-09-07 12:40:00,123.57,123.71,123.54,123.69,8064.0,117.6427,117.7759,117.6141,117.7569,8064.0
2021-09-07 12:50:00,123.7,123.91,123.7,123.89,6653.0,117.7664,117.9664,117.7664,117.9473,6653.0
2021-09-07 13:00:00,123.88,123.99,123.88,123.93,9976.0,117.9378,118.0425,117.9378,117.9854,9976.0
2021-09-07 13:10:00,123.95,124.1,123.9,123.94,12441.0,118.0044,118.1472,117.9568,117.9949,12441.0
2021-09-07 13:20:00,123.93,123.94,123.84,123.9,5454.0,117.9854,117.9949,117.8997,117.9568,5454.0
2021-09-07 13:30:00,123.88,123.93,123.79,123.83,5538.0,117.9378,117.9854,117.8521,117.8902,5538.0
2021-09-07 13:40:00,123.84,123.86,123.78,123.8,8081.0,117.8997,117.9187,117.8426,117.8616,8081.0
2021-09-07 13:50:00,123.8,123.91,123.8,123.84,5348.0,117.8616,117.9664,117.8616,117.8997,5348.0
2021-09-07 14:00:00,123.84,123.98,123.84,123.91,13730.0,117.8997,118.033,117.8997,117.9664,13730.0
2021-09-07 14:10:00,123.92,124.0,123.91,123.94,9478.0,117.9759,118.052,117.9664,117.9949,9478.0
2021-09-07 14:20:00,123.92,123.96,123.9,123.91,6760.0,117.9759,118.014,117.9568,117.9664,6760.0
2021-09-07 14:30:00,123.91,124.08,123.88,124.08,12666.0,117.9664,118.1282,117.9378,118.1282,12666.0
2021-09-07 14:40:00,124.09,124.11,124.04,124.04,12471.0,118.1377,118.1568,118.0901,118.0901,12471.0
2021-09-07 14:50:00,124.04,124.14,124.04,124.11,10223.0,118.0901,118.1853,118.0901,118.1568,10223.0
2021-09-07 15:00:00,124.09,124.11,124.04,124.06,8345.0,118.1377,118.1568,118.0901,118.1092,8345.0
2021-09-07 15:10:00,124.06,124.08,123.98,124.01,8817.0,118.1092,118.1282,118.033,118.0616,8817.0
2021-09-07 15:20:00,124.01,124.09,123.97,123.99,8359.0,118.0616,118.1377,118.0235,118.0425,8359.0
2021-09-07 15:30:00,123.94,123.95,123.8,123.85,27865.0,117.9949,118.0044,117.8616,117.9092,27865.0
2021-09-07 15:40:00,123.85,123.9,123.56,123.59,39835.0,117.9092,117.9568,117.6331,117.6617,39835.0
2021-09-07 15:50:00,123.6,123.7,123.32,123.34,152071.0,117.6712,117.7664,117.4047,117.4237,152071.0
2021-09-08 09:30:00,123.23,123.65,123.0,123.62,17278.0,117.319,117.7188,117.1,117.6903,17278.0
2021-09-08 09:40:00,123.7,123.7,123.46,123.49,6735.0,117.7664,117.7664,117.5379,117.5665,6735.0
2021-09-08 09:50:00,123.45,123.66,123.31,123.61,8312.0,117.5284,117.7283,117.3951,117.6807,8312.0
2021-09-08 10:00:00,123.62,124.04,123.6,123.92,10995.0,117.6903,118.0901,117.6712,117.9759,10995.0
2021-09-08 10:10:00,123.9,123.92,123.64,123.68,9017.0,117.9568,117.9759,117.7093,117.7474,9017.0
2021-09-08 10:20:00,123.67,123.78,123.55,123.73,5342.0,117.7379,117.8426,117.6236,117.795,5342.0
2021-09-08 10:30:00,123.71,123.77,123.56,123.64,7545.0,117.7759,117.8331,117.6331,117.7093,7545.0
2021-09-08 10:40:00,123.59,123.61,123.41,123.58,11616.0,117.6617,117.6807,117.4903,117.6522,11616.0
2021-09-08 10:50:00,123.57,124.15,123.53,124.14,7831.0,117.6427,118.1948,117.6046,118.1853,7831.0
2021-09-08 11:00:00,124.13,124.24,124.02,124.06,7999.0,118.1758,118.2805,118.0711,118.1092,7999.0
2021-09-08 11:10:00,124.12,124.2,124.07,124.14,12441.0,118.1663,118.2424,118.1187,118.1853,12441.0
2021-09-08 11:20:00,124.14,124.2,124.06,124.06,29189.0,118.1853,118.2424,118.1092,118.1092,29189.0
2021-09-08 11:30:00,124.08,124.19,124.05,124.18,4815.0,118.1282,118.2329,118.0996,118.2234,4815.0
2021-09-08 11:40:00,124.16,124.19,124.06,124.13,4908.0,118.2044,118.2329,118.1092,118.1758,4908.0
2021-09-08 11:50:00,124.16,124.36,124.15,124.35,6311.0,118.2044,118.3948,118.1948,118.3852,6311.0
2021-09-08 12:00:00,124.36,124.6,124.36,124.55,4432.0,118.3948,118.6233,118.3948,118.5757,4432.0
2021-09-08 12:10:00,124.57,124.63,124.53,124.62,3953.0,118.5947,118.6518,118.5566,118.6423,3953.0
2021-09-08 12:20:00,124.62,124.8,124.61,124.78,9657.0,118.6423,118.8137,118.6328,118.7946,9657.0
2021-09-08 12:30:00,124.79,124.82,124.58,124.63,6488.0,118.8041,118.8327,118.6042,118.6518,6488.0
2021-09-08 12:40:00,124.67,124.81,124.66,124.8,6498.0,118.6899,118.8232,118.6804,118.8137,6498.0
2021-09-08 12:50:00,124.82,124.86,124.77,124.82,5563.0,118.8327,118.8708,118.7851,118.8327,5563.0
2021-09-08 13:00:00,124.84,124.93,124.77,124.79,16273.0,118.8517,118.9374,118.7851,118.8041,16273.0
2021-09-08 13:10:00,124.76,124.89,124.75,124.89,4420.0,118.7756,118.8993,118.7661,118.8993,4420.0
2021-09-08 13:20:00,124.87,124.95,124.83,124.87,22782.0,118.8803,118.9565,118.8422,118.8803,22782.0
2021-09-08 13:30:00,124.87,124.9,124.8,124.81,7164.0,118.8803,118.9089,118.8137,118.8232,7164.0
2021-09-08 13:40:00,124.82,124.92,124.79,124.92,13439.0,118.8327,118.9279,118.8041,118.9279,13439.0
2021-09-08 13:50:00,124.9,125.0,124.88,124.92,12545.0,118.9089,119.0041,118.8898,118.9279,12545.0
2021-09-08 14:00:00,124.91,125.09,124.84,124.88,25293.0,118.9184,119.0897,118.8517,118.8898,25293.0
2021-09-08 14:10:00,124.87,124.9,124.73,124.74,6319.0,118.8803,118.9089,118.747,118.7565,6319.0
2021-09-08 14:20:00,124.74,124.83,124.74,124.81,7121.0,118.7565,118.8422,118.7565,118.8232,7121.0
2021-09-08 14:30:00,124.81,124.98,124.79,124.89,10323.0,118.8232,118.985,118.8041,118.8993,10323.0
2021-09-08 14:40:00,124.9,124.97,124.88,124.95,5405.0,118.9089,118.9755,118.8898,118.9565,5405.0
2021-09-08 14:50:00,124.95,125.07,124.95,125.05,6512.0,118.9565,119.0707,118.9565,119.0517,6512.0
2021-09-08 15:00:00,125.02,125.06,124.95,125.04,7512.0,119.0231,119.0612,118.9565,119.0421,7512.0
2021-09-08 15:10:00,125.03,125.05,124.95,124.95,12845.0,119.0326,119.0517,118.9565,118.9565,12845.0
2021-09-08 15:20:00,124.94,124.94,124.85,124.87,11893.0,118.9469,118.9469,118.8613,118.8803,11893.0
2021-09-08 15:30:00,124.86,124.93,124.68,124.72,39654.0,118.8708,118.9374,118.6994,118.7375,39654.0
2021-09-08 15:40:00,124.72,124.93,124.72,124.88,30598.0,118.7375,118.9374,118.7375,118.8898,30598.0
2021-09-08 15:50:00,124.88,124.92,124.6,124.62,145190.0,118.8898,118.9279,118.6233,118.6423,145190.0
2021-09-09 09:30:00,124.56,124.81,124.21,124.81,23073.0,118.5852,118.8232,118.252,118.8232,23073.0
2021-09-09 09:40:00,124.87,124.87,124.62,124.79,5626.0,118.8803,118.8803,118.6423,118.8041,5626.0
2021-09-09 09:50:00,124.81,124.87,124.19,124.27,23545.0,118.8232,118.8803,118.2329,118.3091,23545.0
2021-09-09 10:00:00,124.25,124.4,124.08,124.34,11496.0,118.29,118.4328,118.1282,118.3757,11496.0
2021-09-09 10:10:00,124.32,124.54,124.24,124.32,12915.0,118.3567,118.5661,118.2805,118.3567,12915.0
2021-09-09 10:20:00,124.32,124.36,124.28,124.32,10773.0,118.3567,118.3948,118.3186,118.3567,10773.0
2021-09-09 10:30:00,124.34,124.5,124.32,124.46,12340.0,118.3757,118.528,118.3567,118.49,12340.0
2021-09-09 10:40:00,124.47,124.52,124.3,124.3,11102.0,118.4995,118.5471,118.3376,118.3376,11102.0
2021-09-09 10:50:00,124.31,124.32,124.11,124.16,9212.0,118.3472,118.3567,118.1568,118.2044,9212.0
2021-09-09 11:00:00,124.14,124.16,124.0,124.05,8000.0,118.1853,118.2044,118.052,118.0996,8000.0
2021-09-09 11:10:00,124.02,124.13,123.93,124.02,10017.0,118.0711,118.1758,117.9854,118.0711,10017.0
2021-09-09 11:20:00,123.98,124.19,123.98,124.15,7025.0,118.033,118.2329,118.033,118.1948,7025.0
2021-09-09 11:30:00,124.14,124.22,124.07,124.2,7029.0,118.1853,118.2615,118.1187,118.2424,7029.0
2021-09-09 11:40:00,124.2,124.31,124.14,124.31,6478.0,118.2424,118.3472,118.1853,118.3472,6478.0
2021-09-09 11:50:00,124.28,124.34,124.12,124.24,7418.0,118.3186,118.3757,118.1663,118.2805,7418.0
2021-09-09 12:00:00,124.23,124.25,124.02,124.15,8309.0,118.271,118.29,118.0711,118.1948,8309.0
2021-09-09 12:10:00,124.17,124.17,124.02,124.09,10975.0,118.2139,118.2139,118.0711,118.1377,10975.0
2021-09-09 12:20:00,124.11,124.11,123.97,124.0,13701.0,118.1568,118.1568,118.0235,118.052,13701.0
2021-09-09 12:30:00,123.97,124.14,123.88,124.14,15613.0,118.0235,118.1853,117.9378,118.1853,15613.0
2021-09-09 12:40:00,124.14,124.25,124.09,124.23,6530.0,118.1853,118.29,118.1377,118.271,6530.0
2021-09-09 12:50:00,124.23,124.23,124.08,124.08,8480.0,118.271,118.271,118.1282,118.1282,8480.0
2021-09-09 13:00:00,124.12,124.3,124.11,124.3,6397.0,118.1663,118.3376,118.1568,118.3376,6397.0
2021-09-09 13:10:00,124.3,124.36,124.29,124.3,6500.0,118.3376,118.3948,118.3281,118.3376,6500.0
2021-09-09 13:20:00,124.29,124.29,124.1,124.2,8981.0,118.3281,118.3281,118.1472,118.2424,8981.0
2021-09-09 13:30:00,124.2,124.2,123.94,123.94,9593.0,118.2424,118.2424,117.9949,117.9949,9593.0
2021-09-09 13:40:00,123.97,124.17,123.96,124.11,16872.0,118.0235,118.2139,118.014,118.1568,16872.0
2021-09-09 13:50:00,124.11,124.12,124.01,124.01,5825.0,118.1568,118.1663,118.0616,118.0616,5825.0
2021-09-09 14:00:00,123.98,124.01,123.81,123.96,9456.0,118.033,118.0616,117.8711,118.014,9456.0
2021-09-09 14:10:00,123.98,124.15,123.98,124.06,10390.0,118.033,118.1948,118.033,118.1092,10390.0
2021-09-09 14:20:00,124.06,124.17,124.05,124.06,9160.0,118.1092,118.2139,118.0996,118.1092,9160.0
2021-09-09 14:30:00,124.07,124.16,124.07,124.16,7778.0,118.1187,118.2044,118.1187,118.2044,7778.0
2021-09-09 14:40:00,124.17,124.4,124.13,124.38,7804.0,118.2139,118.4328,118.1758,118.4138,7804.0
2021-09-09 14:50:00,124.38,124.45,124.35,124.4,7813.0,118.4138,118.4804,118.3852,118.4328,7813.0
2021-09-09 15:00:00,124.4,124.43,124.32,124.37,9143.0,118.4328,118.4614,118.3567,118.4043,9143.0
2021-09-09 15:10:00,124.43,124.5,124.4,124.43,5946.0,118.4614,118.528,118.4328,118.4614,5946.0
2021-09-09 15:20:00,124.43,124.51,124.43,124.48,7158.0,118.4614,118.5376,118.4614,118.509,7158.0
2021-09-09 15:30:00,124.47,124.47,124.31,124.34,13201.0,118.4995,118.4995,118.3472,118.3757,13201.0
2021-09-09 15:40:00,124.32,124.4,124.22,124.23,30799.0,118.3567,118.4328,118.2615,118.271,30799.0
2021-09-09 15:50:00,124.23,124.23,123.93,123.98,89847.0,118.271,118.271,117.9854,118.033,89847.0
2021-09-10 09:30:00,124.23,124.62,124.23,124.47,27512.0,118.271,118.6423,118.271,118.4995,27512.0
2021-09-10 09:40:00,124.4,124.56,123.97,123.99,13062.0,118.4328,118.5852,118.0235,118.0425,13062.0
2021-09-10 09:50:00,123.99,124.27,123.87,124.21,5201.0,118.0425,118.3091,117.9283,118.252,5201.0
2021-09-10 10:00:00,124.11,124.16,123.97,124.1,15507.0,118.1568,118.2044,118.0235,118.1472,15507.0
2021-09-10 10:10:00,124.08,124.2,123.92,124.18,11054.0,118.1282,118.2424,117.9759,118.2234,11054.0
2021-09-10 10:20:00,124.19,124.27,124.15,124.22,4559.0,118.2329,118.3091,118.1948,118.2615,4559.0
2021-09-10 10:30:00,124.19,124.22,123.82,124.03,10935.0,118.2329,118.2615,117.8807,118.0806,10935.0
2021-09-10 10:40:00,124.02,124.02,123.74,123.91,4600.0,118.0711,118.0711,117.8045,117.9664,4600.0
2021-09-10 10:50:00,123.9,124.06,123.87,123.98,5143.0,117.9568,118.1092,117.9283,118.033,5143.0
2021-09-10 11:00:00,124.02,124.19,124.01,124.17,5711.0,118.0711,118.2329,118.0616,118.2139,5711.0
2021-09-10 11:10:00,124.19,124.25,124.13,124.13,4016.0,118.2329,118.29,118.1758,118.1758,4016.0
2021-09-10 11:20:00,124.12,124.19,123.94,123.98,3797.0,118.1663,118.2329,117.9949,118.033,3797.0
2021-09-10 11:30:00,124.05,124.05,123.92,124.05,8672.0,118.0996,118.0996,117.9759,118.0996,8672.0
2021-09-10 11:40:00,124.03,124.21,124.01,124.08,2821.0,118.0806,118.252,118.0616,118.1282,2821.0
2021-09-10 11:50:00,124.05,124.16,124.01,124.16,7062.0,118.0996,118.2044,118.0616,118.2044,7062.0
2021-09-10 12:00:00,124.15,124.32,124.08,124.32,8013.0,118.1948,118.3567,118.1282,118.3567,8013.0
2021-09-10 12:10:00,124.3,124.34,124.24,124.28,6086.0,118.3376,118.3757,118.2805,118.3186,6086.0
2021-09-10 12:20:00,124.28,124.38,124.28,124.35,3904.0,118.3186,118.4138,118.3186,118.3852,3904.0
2021-09-10 12:30:00,124.41,124.49,124.36,124.48,4020.0,118.4424,118.5185,118.3948,118.509,4020.0
2021-09-10 12:40:00,124.47,124.57,124.45,124.5,5393.0,118.4995,118.5947,118.4804,118.528,5393.0
2021-09-10 12:50:00,124.5,124.53,124.46,124.47,4068.0,118.528,118.5566,118.49,118.4995,4068.0
2021-09-10 13:00:00,124.5,124.55,124.48,124.54,4148.0,118.528,118.5757,118.509,118.5661,4148.0
2021-09-10 13:10:00,124.55,124.6,124.47,124.5,8206.0,118.5757,118.6233,118.4995,118.528,8206.0
2021-09-10 13:20:00,124.5,124.55,124.41,124.53,13150.0,118.528,118.5757,118.4424,118.5566,13150.0
2021-09-10 13:30:00,124.51,124.63,124.49,124.6,6518.0,118.5376,118.6518,118.5185,118.6233,6518.0
2021-09-10 13:40:00,124.6,124.6,124.51,124.55,4996.0,118.6233,118.6233,118.5376,118.5757,4996.0
2021-09-10 13:50:00,124.56,124.56,124.47,124.5,6315.0,118.5852,118.5852,118.4995,118.528,6315.0
2021-09-10 14:00:00,124.52,124.64,124.5,124.59,9329.0,118.5471,118.6613,118.528,118.6137,9329.0
2021-09-10 14:10:00,124.55,124.61,124.51,124.53,8523.0,118.5757,118.6328,118.5376,118.5566,8523.0
2021-09-10 14:20:00,124.53,124.67,124.52,124.66,18996.0,118.5566,118.6899,118.5471,118.6804,18996.0
2021-09-10 14:30:00,124.67,124.78,124.67,124.76,11111.0,118.6899,118.7946,118.6899,118.7756,11111.0
2021-09-10 14:40:00,124.77,124.82,124.73,124.77,10192.0,118.7851,118.8327,118.747,118.7851,10192.0
2021-09-10 14:50:00,124.78,124.82,124.76,124.77,12290.0,118.7946,118.8327,118.7756,118.7851,12290.0
2021-09-10 15:00:00,124.76,124.91,124.74,124.78,23260.0,118.7756,118.9184,118.7565,118.7946,23260.0
2021-09-10 15:10:00,124.77,124.87,124.73,124.8,13354.0,118.7851,118.8803,118.747,118.8137,13354.0
2021-09-10 15:20:00,124.79,124.9,124.76,124.89,11044.0,118.8041,118.9089,118.7756,118.8993,11044.0
2021-09-10 15:30:00,124.88,124.88,124.63,124.64,17552.0,118.8898,118.8898,118.6518,118.6613,17552.0
2021-09-10 15:40:00,124.63,124.66,124.47,124.5,18024.0,118.6518,118.6804,118.4995,118.528,18024.0
2021-09-10 15:50:00,124.47,124.49,124.2,124.26,62516.0,118.4995,118.5185,118.2424,118.2996,62516.0
2021-09-13 09:30:00,124.93,125.34,124.81,125.29,24451.0,118.9374,119.3278,118.8232,119.2802,24451.0
2021-09-13 09:40:00,125.38,125.55,125.03,125.53,9788.0,119.3658,119.5277,119.0326,119.5086,9788.0
2021-09-13 09:50:00,125.51,126.0,125.51,125.97,12792.0,119.4896,119.9561,119.4896,119.9275,12792.0
2021-09-13 10:00:00,125.9,126.0,125.6,125.93,34548.0,119.8609,119.9561,119.5753,119.8895,34548.0
2021-09-13 10:10:00,125.86,126.0,125.35,125.38,31487.0,119.8228,119.9561,119.3373,119.3658,31487.0
2021-09-13 10:20:00,125.36,125.56,125.29,125.5,17319.0,119.3468,119.5372,119.2802,119.4801,17319.0
2021-09-13 10:30:00,125.51,125.84,125.37,125.72,40669.0,119.4896,119.8038,119.3563,119.6895,40669.0
2021-09-13 10:40:00,125.72,126.07,125.7,125.94,59183.0,119.6895,120.0227,119.6705,119.899,59183.0
2021-09-13 10:50:00,125.94,126.16,125.92,125.94,13488.0,119.899,120.1084,119.8799,119.899,13488.0
2021-09-13 11:00:00,125.92,125.94,125.69,125.71,15864.0,119.8799,119.899,119.661,119.68,15864.0
2021-09-13 11:10:00,125.69,125.75,125.51,125.7,44207.0,119.661,119.7181,119.4896,119.6705,44207.0
2021-09-13 11:20:00,125.7,125.7,125.54,125.63,26893.0,119.6705,119.6705,119.5182,119.6038,26893.0
2021-09-13 11:30:00,125.62,125.9,125.6,125.66,19400.0,119.5943,119.8609,119.5753,119.6324,19400.0
2021-09-13 11:40:00,125.65,125.65,125.3,125.34,10935.0,119.6229,119.6229,119.2897,119.3278,10935.0
2021-09-13 11:50:00,125.33,125.33,125.17,125.2,41650.0,119.3182,119.3182,119.1659,119.1945,41650.0
2021-09-13 12:00:00,125.2,125.23,124.96,124.98,22426.0,119.1945,119.223,118.966,118.985,22426.0
2021-09-13 12:10:00,124.95,125.11,124.7,124.7,17335.0,118.9565,119.1088,118.7185,118.7185,17335.0
2021-09-13 12:20:00,124.76,124.82,124.65,124.79,10570.0,118.7756,118.8327,118.6709,118.8041,10570.0
2021-09-13 12:30:00,124.8,124.8,124.52,124.54,8436.0,118.8137,118.8137,118.5471,118.5661,8436.0
2021-09-13 12:40:00,124.56,124.57,124.48,124.56,5408.0,118.5852,118.5947,118.509,118.5852,5408.0
2021-09-13 12:50:00,124.57,124.57,124.29,124.31,7199.0,118.5947,118.5947,118.3281,118.3472,7199.0
2021-09-13 13:00:00,124.29,124.33,124.18,124.27,14380.0,118.3281,118.3662,118.2234,118.3091,14380.0
2021-09-13 13:10:00,124.24,124.32,124.21,124.31,12190.0,118.2805,118.3567,118.252,118.3472,12190.0
2021-09-13 13:20:00,124.31,124.51,124.27,124.47,10931.0,118.3472,118.5376,118.3091,118.4995,10931.0
2021-09-13 13:30:00,124.5,124.55,124.39,124.42,9107.0,118.528,118.5757,118.4233,118.4519,9107.0
2021-09-13 13:40:00,124.41,124.41,124.22,124.31,11746.0,118.4424,118.4424,118.2615,118.3472,11746.0
2021-09-13 13:50:00,124.31,124.31,124.22,124.23,7123.0,118.3472,118.3472,118.2615,118.271,7123.0
2021-09-13 14:00:00,124.25,124.32,124.17,124.17,12384.0,118.29,118.3567,118.2139,118.2139,12384.0
2021-09-13 14:10:00,124.17,124.28,124.13,124.28,9614.0,118.2139,118.3186,118.1758,118.3186,9614.0
2021-09-13 14:20:00,124.27,124.4,124.27,124.29,7986.0,118.3091,118.4328,118.3091,118.3281,7986.0
2021-09-13 14:30:00,124.28,124.42,124.27,124.29,8184.0,118.3186,118.4519,118.3091,118.3281,8184.0
2021-09-13 14:40:00,124.29,124.44,124.29,124.43,6834.0,118.3281,118.4709,118.3281,118.4614,6834.0
2021-09-13 14:50:00,124.43,124.43,124.34,124.35,6861.0,118.4614,118.4614,118.3757,118.3852,6861.0
2021-09-13 15:00:00,124.35,124.35,124.25,124.28,10678.0,118.3852,118.3852,118.29,118.3186,10678.0
2021-09-13 15:10:00,124.3,124.52,124.29,124.39,16868.0,118.3376,118.5471,118.3281,118.4233,16868.0
2021-09-13 15:20:00,124.39,124.65,124.38,124.65,9817.0,118.4233,118.6709,118.4138,118.6709,9817.0
2021-09-13 15:30:00,124.62,124.78,124.59,124.72,10111.0,118.6423,118.7946,118.6137,118.7375,10111.0
2021-09-13 15:40:00,124.69,124.74,124.62,124.74,15328.0,118.7089,118.7565,118.6423,118.7565,15328.0
2021-09-13 15:50:00,124.78,124.93,124.77,124.84,75337.0,118.7946,118.9374,118.7851,118.8517,75337.0
2021-09-14 09:30:00,125.11,125.96,124.86,125.24,46943.0,119.1088,119.918,118.8708,119.2326,46943.0
2021-09-14 09:40:00,125.21,125.38,124.95,125.02,15482.0,119.204,119.3658,118.9565,119.0231,15482.0
2021-09-14 09:50:00,124.96,125.32,124.95,125.26,22067.0,118.966,119.3087,118.9565,119.2516,22067.0
2021-09-14 10:00:00,125.25,125.39,124.95,125.06,23914.0,119.2421,119.3754,118.9565,119.0612,23914.0
2021-09-14 10:10:00,125.07,125.11,124.84,125.06,15671.0,119.0707,119.1088,118.8517,119.0612,15671.0
2021-09-14 10:20:00,125.04,125.55,124.97,125.55,18382.0,119.0421,119.5277,118.9755,119.5277,18382.0
2021-09-14 10:30:00,125.5,125.69,125.34,125.39,19762.0,119.4801,119.661,119.3278,119.3754,19762.0
2021-09-14 10:40:00,125.4,125.47,125.25,125.44,40721.0,119.3849,119.4515,119.2421,119.423,40721.0
2021-09-14 10:50:00,125.44,125.44,125.11,125.37,3760.0,119.423,119.423,119.1088,119.3563,3760.0
2021-09-14 11:00:00,125.34,125.59,125.34,125.58,32516.0,119.3278,119.5658,119.3278,119.5562,32516.0
2021-09-14 11:10:00,125.53,125.62,125.39,125.49,7993.0,119.5086,119.5943,119.3754,119.4706,7993.0
2021-09-14 11:20:00,125.49,125.58,125.46,125.58,9359.0,119.4706,119.5562,119.442,119.5562,9359.0
2021-09-14 11:30:00,125.57,125.64,125.48,125.53,13141.0,119.5467,119.6134,119.461,119.5086,13141.0
2021-09-14 11:40:00,125.54,125.68,125.54,125.62,10153.0,119.5182,119.6514,119.5182,119.5943,10153.0
2021-09-14 11:50:00,125.57,125.6,125.25,125.32,12690.0,119.5467,119.5753,119.2421,119.3087,12690.0
2021-09-14 12:00:00,125.37,125.56,125.37,125.56,2739.0,119.3563,119.5372,119.3563,119.5372,2739.0
2021-09-14 12:10:00,125.52,125.59,125.45,125.57,6085.0,119.4991,119.5658,119.4325,119.5467,6085.0
2021-09-14 12:20:00,125.59,125.65,125.59,125.65,2839.0,119.5658,119.6229,119.5658,119.6229,2839.0
2021-09-14 12:30:00,125.64,125.64,125.39,125.44,4168.0,119.6134,119.6134,119.3754,119.423,4168.0
2021-09-14 12:40:00,125.38,125.38,125.21,125.27,2778.0,119.3658,119.3658,119.204,119.2611,2778.0
2021-09-14 12:50:00,125.23,125.29,125.11,125.15,9656.0,119.223,119.2802,119.1088,119.1469,9656.0
2021-09-14 13:00:00,125.15,125.22,125.11,125.14,7818.0,119.1469,119.2135,119.1088,119.1374,7818.0
2021-09-14 13:10:00,125.11,125.22,125.11,125.22,7593.0,119.1088,119.2135,119.1088,119.2135,7593.0
2021-09-14 13:20:00,125.22,125.22,125.14,125.19,4037.0,119.2135,119.2135,119.1374,119.185,4037.0
2021-09-14 13:30:00,125.18,125.22,125.11,125.17,42881.0,119.1754,119.2135,119.1088,119.1659,42881.0
2021-09-14 13:40:00,125.13,125.28,125.11,125.28,3075.0,119.1278,119.2706,119.1088,119.2706,3075.0
2021-09-14 13:50:00,125.2,125.35,125.2,125.35,3016.0,119.1945,119.3373,119.1945,119.3373,3016.0
2021-09-14 14:00:00,125.33,125.38,125.31,125.31,3645.0,119.3182,119.3658,119.2992,119.2992,3645.0
2021-09-14 14:10:00,125.28,125.28,125.2,125.23,5945.0,119.2706,119.2706,119.1945,119.223,5945.0
2021-09-14 14:20:00,125.19,125.25,125.19,125.22,4468.0,119.185,119.2421,119.185,119.2135,4468.0
2021-09-14 14:30:00,125.21,125.24,125.13,125.15,4747.0,119.204,119.2326,119.1278,119.1469,4747.0
2021-09-14 14:40:00,125.17,125.18,125.11,125.13,5210.0,119.1659,119.1754,119.1088,119.1278,5210.0
2021-09-14 14:50:00,125.11,125.22,125.11,125.15,8790.0,119.1088,119.2135,119.1088,119.1469,8790.0
2021-09-14 15:00:00,125.08,125.3,125.08,125.27,15352.0,119.0802,119.2897,119.0802,119.2611,15352.0
2021-09-14 15:10:00,125.23,125.24,125.11,125.13,10651.0,119.223,119.2326,119.1088,119.1278,10651.0
2021-09-14 15:20:00,125.11,125.2,124.94,124.96,16661.0,119.1088,119.1945,118.9469,118.966,16661.0
2021-09-14 15:30:00,124.96,124.99,124.7,124.79,11354.0,118.966,118.9945,118.7185,118.8041,11354.0
2021-09-14 15:40:00,124.76,124.92,124.73,124.77,16570.0,118.7756,118.9279,118.747,118.7851,16570.0
2021-09-14 15:50:00,124.78,125.0,124.75,124.97,61471.0,118.7946,119.0041,118.7661,118.9755,61471.0
2021-09-15 09:30:00,124.88,125.11,124.66,124.99,16362.0,118.8898,119.1088,118.6804,118.9945,16362.0
2021-09-15 09:40:00,124.93,125.49,124.9,125.47,8579.0,118.9374,119.4706,118.9089,119.4515,8579.0
2021-09-15 09:50:00,125.53,125.71,125.38,125.65,15972.0,119.5086,119.68,119.3658,119.6229,15972.0
2021-09-15 10:00:00,125.65,125.67,125.45,125.45,10771.0,119.6229,119.6419,119.4325,119.4325,10771.0
2021-09-15 10:10:00,125.53,125.77,125.51,125.77,10523.0,119.5086,119.7371,119.4896,119.7371,10523.0
2021-09-15 10:20:00,125.78,125.79,125.32,125.36,8339.0,119.7467,119.7562,119.3087,119.3468,8339.0
2021-09-15 10:30:00,125.37,125.5,125.27,125.44,5220.0,119.3563,119.4801,119.2611,119.423,5220.0
2021-09-15 10:40:00,125.42,125.44,125.22,125.22,6208.0,119.4039,119.423,119.2135,119.2135,6208.0
2021-09-15 10:50:00,125.25,125.4,125.21,125.36,9494.0,119.2421,119.3849,119.204,119.3468,9494.0
2021-09-15 11:00:00,125.38,125.43,125.25,125.28,10963.0,119.3658,119.4134,119.2421,119.2706,10963.0
2021-09-15 11:10:00,125.28,125.31,125.19,125.25,7836.0,119.2706,119.2992,119.185,119.2421,7836.0
2021-09-15 11:20:00,125.24,125.37,125.23,125.34,7443.0,119.2326,119.3563,119.223,119.3278,7443.0
2021-09-15 11:30:00,125.31,125.31,125.21,125.26,6261.0,119.2992,119.2992,119.204,119.2516,6261.0
2021-09-15 11:40:00,125.26,125.26,125.05,125.11,3611.0,119.2516,119.2516,119.0517,119.1088,3611.0
2021-09-15 11:50:00,125.12,125.25,125.11,125.25,5213.0,119.1183,119.2421,119.1088,119.2421,5213.0
2021-09-15 12:00:00,125.21,125.43,125.19,125.43,10967.0,119.204,119.4134,119.185,119.4134,10967.0
2021-09-15 12:10:00,125.39,125.42,125.33,125.42,4435.0,119.3754,119.4039,119.3182,119.4039,4435.0
2021-09-15 12:20:00,125.41,125.48,125.39,125.45,16111.0,119.3944,119.461,119.3754,119.4325,16111.0
2021-09-15 12:30:00,125.43,125.5,125.39,125.5,5028.0,119.4134,119.4801,119.3754,119.4801,5028.0
2021-09-15 12:40:00,125.49,125.56,125.45,125.45,10872.0,119.4706,119.5372,119.4325,119.4325,10872.0
2021-09-15 12:50:00,125.47,125.5,125.43,125.46,6208.0,119.4515,119.4801,119.4134,119.442,6208.0
2021-09-15 13:00:00,125.47,125.7,125.46,125.63,11182.0,119.4515,119.6705,119.442,119.6038,11182.0
2021-09-15 13:10:00,125.59,125.85,125.59,125.84,24212.0,119.5658,119.8133,119.5658,119.8038,24212.0
2021-09-15 13:20:00,125.86,126.01,125.86,125.97,8331.0,119.8228,119.9656,119.8228,119.9275,8331.0
2021-09-15 13:30:00,125.99,126.05,125.97,125.98,6225.0,119.9466,120.0037,119.9275,119.9371,6225.0
2021-09-15 13:40:00,125.95,126.25,125.95,125.98,28392.0,119.9085,120.1941,119.9085,119.9371,28392.0
2021-09-15 13:50:00,125.97,125.97,125.9,125.95,5575.0,119.9275,119.9275,119.8609,119.9085,5575.0
2021-09-15 14:00:00,125.94,125.94,125.73,125.79,12973.0,119.899,119.899,119.699,119.7562,12973.0
2021-09-15 14:10:00,125.77,125.8,125.58,125.59,8669.0,119.7371,119.7657,119.5562,119.5658,8669.0
2021-09-15 14:20:00,125.6,125.61,125.51,125.56,7946.0,119.5753,119.5848,119.4896,119.5372,7946.0
2021-09-15 14:30:00,125.54,125.63,125.5,125.57,6546.0,119.5182,119.6038,119.4801,119.5467,6546.0
2021-09-15 14:40:00,125.57,125.62,125.52,125.57,2461.0,119.5467,119.5943,119.4991,119.5467,2461.0
2021-09-15 14:50:00,125.57,125.57,125.45,125.48,4581.0,119.5467,119.5467,119.4325,119.461,4581.0
2021-09-15 15:00:00,125.48,125.53,125.46,125.52,3247.0,119.461,119.5086,119.442,119.4991,3247.0
2021-09-15 15:10:00,125.51,125.58,125.47,125.52,7241.0,119.4896,119.5562,119.4515,119.4991,7241.0
2021-09-15 15:20:00,125.53,125.53,125.35,125.36,20799.0,119.5086,119.5086,119.3373,119.3468,20799.0
2021-09-15 15:30:00,125.36,125.48,125.3,125.46,19330.0,119.3468,119.461,119.2897,119.442,19330.0
2021-09-15 15:40:00,125.47,125.48,125.34,125.36,21159.0,119.4515,119.461,119.3278,119.3468,21159.0
2021-09-15 15:50:00,125.34,125.43,125.23,125.29,77656.0,119.3278,119.4134,119.223,119.2802,77656.0
2021-09-16 09:30:00,125.34,125.65,124.78,125.24,35073.0,119.3278,119.6229,118.7946,119.2326,35073.0
2021-09-16 09:40:00,125.23,125.49,125.05,125.23,17221.0,119.223,119.4706,119.0517,119.223,17221.0
2021-09-16 09:50:00,125.43,125.49,124.99,124.99,12423.0,119.4134,119.4706,118.9945,118.9945,12423.0
2021-09-16 10:00:00,124.99,124.99,124.46,124.57,9192.0,118.9945,118.9945,118.49,118.5947,9192.0
2021-09-16 10:10:00,124.55,124.59,124.29,124.41,9509.0,118.5757,118.6137,118.3281,118.4424,9509.0
2021-09-16 10:20:00,124.36,124.42,124.19,124.28,8041.0,118.3948,118.4519,118.2329,118.3186,8041.0
2021-09-16 10:30:00,124.1,124.54,124.09,124.51,10321.0,118.1472,118.5661,118.1377,118.5376,10321.0
2021-09-16 10:40:00,124.52,124.55,124.17,124.25,11539.0,118.5471,118.5757,118.2139,118.29,11539.0
2021-09-16 10:50:00,124.22,124.41,124.13,124.4,11270.0,118.2615,118.4424,118.1758,118.4328,11270.0
2021-09-16 11:00:00,124.36,124.62,124.36,124.59,6355.0,118.3948,118.6423,118.3948,118.6137,6355.0
2021-09-16 11:10:00,124.53,124.59,124.34,124.37,6378.0,118.5566,118.6137,118.3757,118.4043,6378.0
2021-09-16 11:20:00,124.4,124.7,124.4,124.65,5992.0,118.4328,118.7185,118.4328,118.6709,5992.0
2021-09-16 11:30:00,124.62,124.63,124.44,124.47,4776.0,118.6423,118.6518,118.4709,118.4995,4776.0
2021-09-16 11:40:00,124.52,124.52,124.37,124.44,5103.0,118.5471,118.5471,118.4043,118.4709,5103.0
2021-09-16 11:50:00,124.44,124.55,124.37,124.48,4618.0,118.4709,118.5757,118.4043,118.509,4618.0
2021-09-16 12:00:00,124.48,124.49,124.38,124.48,4320.0,118.509,118.5185,118.4138,118.509,4320.0
2021-09-16 12:10:00,124.46,124.49,124.41,124.49,2812.0,118.49,118.5185,118.4424,118.5185,2812.0
2021-09-16 12:20:00,124.51,124.52,124.42,124.44,3087.0,118.5376,118.5471,118.4519,118.4709,3087.0
2021-09-16 12:30:00,124.45,124.5,124.41,124.42,9962.0,118.4804,118.528,118.4424,118.4519,9962.0
2021-09-16 12:40:00,124.41,124.51,124.35,124.5,15072.0,118.4424,118.5376,118.3852,118.528,15072.0
2021-09-16 12:50:00,124.48,124.48,124.23,124.24,5331.0,118.509,118.509,118.271,118.2805,5331.0
2021-09-16 13:00:00,124.24,124.24,124.1,124.11,3359.0,118.2805,118.2805,118.1472,118.1568,3359.0
2021-09-16 13:10:00,124.13,124.3,124.09,124.26,10089.0,118.1758,118.3376,118.1377,118.2996,10089.0
2021-09-16 13:20:00,124.34,124.34,124.12,124.23,4365.0,118.3757,118.3757,118.1663,118.271,4365.0
2021-09-16 13:30:00,124.23,124.23,124.07,124.13,3434.0,118.271,118.271,118.1187,118.1758,3434.0
2021-09-16 13:40:00,124.13,124.13,124.05,124.08,4201.0,118.1758,118.1758,118.0996,118.1282,4201.0
2021-09-16 13:50:00,124.04,124.2,124.04,124.18,4258.0,118.0901,118.2424,118.0901,118.2234,4258.0
2021-09-16 14:00:00,124.17,124.25,124.15,124.24,4256.0,118.2139,118.29,118.1948,118.2805,4256.0
2021-09-16 14:10:00,124.22,124.3,124.17,124.17,6002.0,118.2615,118.3376,118.2139,118.2139,6002.0
2021-09-16 14:20:00,124.16,124.19,124.05,124.09,4121.0,118.2044,118.2329,118.0996,118.1377,4121.0
2021-09-16 14:30:00,124.1,124.14,124.04,124.05,7735.0,118.1472,118.1853,118.0901,118.0996,7735.0
2021-09-16 14:40:00,124.01,124.1,123.99,124.1,9954.0,118.0616,118.1472,118.0425,118.1472,9954.0
2021-09-16 14:50:00,124.05,124.2,124.03,124.17,7199.0,118.0996,118.2424,118.0806,118.2139,7199.0
2021-09-16 15:00:00,124.16,124.33,124.16,124.32,12246.0,118.2044,118.3662,118.2044,118.3567,12246.0
2021-09-16 15:10:00,124.29,124.37,124.29,124.37,13840.0,118.3281,118.4043,118.3281,118.4043,13840.0
2021-09-16 15:20:00,124.38,124.42,124.17,124.2,16943.0,118.4138,118.4519,118.2139,118.2424,16943.0
2021-09-16 15:30:00,124.19,124.22,124.11,124.22,27222.0,118.2329,118.2615,118.1568,118.2615,27222.0
2021-09-16 15:40:00,124.22,124.33,124.14,124.15,21268.0,118.2615,118.3662,118.1853,118.1948,21268.0
2021-09-16 15:50:00,124.13,124.23,124.02,124.05,70210.0,118.1758,118.271,118.0711,118.0996,70210.0
2021-09-17 09:30:00,123.18,123.77,123.13,123.19,226869.0,117.2714,117.8331,117.2238,117.2809,226869.0
2021-09-17 09:40:00,123.2,123.52,122.96,122.96,14066.0,117.2904,117.5951,117.0619,117.0619,14066.0
2021-09-17 09:50:00,122.96,123.2,122.83,123.02,12766.0,117.0619,117.2904,116.9382,117.119,12766.0
2021-09-17 10:00:00,123.06,123.21,122.9,123.15,9756.0,117.1571,117.2999,117.0048,117.2428,9756.0
2021-09-17 10:10:00,123.12,123.12,122.71,122.9,12348.0,117.2142,117.2142,116.8239,117.0048,12348.0
2021-09-17 10:20:00,122.91,123.08,122.85,123.08,9742.0,117.0143,117.1762,116.9572,117.1762,9742.0
2021-09-17 10:30:00,123.02,123.16,122.95,123.1,7028.0,117.119,117.2523,117.0524,117.1952,7028.0
2021-09-17 10:40:00,123.1,123.1,122.86,123.0,13661.0,117.1952,117.1952,116.9667,117.1,13661.0
2021-09-17 10:50:00,123.0,123.24,122.95,123.23,10077.0,117.1,117.3285,117.0524,117.319,10077.0
2021-09-17 11:00:00,123.25,123.32,123.11,123.29,15576.0,117.338,117.4047,117.2047,117.3761,15576.0
2021-09-17 11:10:00,123.27,123.4,123.14,123.29,9255.0,117.357,117.4808,117.2333,117.3761,9255.0
2021-09-17 11:20:00,123.28,123.45,123.28,123.37,6628.0,117.3666,117.5284,117.3666,117.4523,6628.0
2021-09-17 11:30:00,123.38,123.38,123.07,123.13,9742.0,117.4618,117.4618,117.1666,117.2238,9742.0
2021-09-17 11:40:00,123.15,123.33,123.15,123.33,5513.0,117.2428,117.4142,117.2428,117.4142,5513.0
2021-09-17 11:50:00,123.32,123.47,123.26,123.47,4942.0,117.4047,117.5475,117.3475,117.5475,4942.0
2021-09-17 12:00:00,123.48,123.52,123.39,123.46,6000.0,117.557,117.5951,117.4713,117.5379,6000.0
2021-09-17 12:10:00,123.46,123.5,123.22,123.22,4899.0,117.5379,117.576,117.3094,117.3094,4899.0
2021-09-17 12:20:00,123.19,123.37,123.17,123.27,6188.0,117.2809,117.4523,117.2618,117.357,6188.0
2021-09-17 12:30:00,123.3,123.33,123.24,123.3,6512.0,117.3856,117.4142,117.3285,117.3856,6512.0
2021-09-17 12:40:00,123.32,123.36,123.27,123.28,6779.0,117.4047,117.4427,117.357,117.3666,6779.0
2021-09-17 12:50:00,123.28,123.35,123.28,123.3,3736.0,117.3666,117.4332,117.3666,117.3856,3736.0
2021-09-17 13:00:00,123.31,123.31,123.2,123.2,3755.0,117.3951,117.3951,117.2904,117.2904,3755.0
2021-09-17 13:10:00,123.22,123.24,123.13,123.13,4942.0,117.3094,117.3285,117.2238,117.2238,4942.0
2021-09-17 13:20:00,123.11,123.11,123.02,123.09,4395.0,117.2047,117.2047,117.119,117.1857,4395.0
2021-09-17 13:30:00,123.08,123.22,123.03,123.2,3646.0,117.1762,117.3094,117.1286,117.2904,3646.0
2021-09-17 13:40:00,123.2,123.2,123.04,123.04,5879.0,117.2904,117.2904,117.1381,117.1381,5879.0
2021-09-17 13:50:00,123.03,123.08,122.96,123.06,3303.0,117.1286,117.1762,117.0619,117.1571,3303.0
2021-09-17 14:00:00,123.0,123.04,122.94,123.04,18808.0,117.1,117.1381,117.0429,117.1381,18808.0
2021-09-17 14:10:00,123.04,123.1,122.95,123.09,9186.0,117.1381,117.1952,117.0524,117.1857,9186.0
2021-09-17 14:20:00,123.1,123.22,123.1,123.15,13187.0,117.1952,117.3094,117.1952,117.2428,13187.0
2021-09-17 14:30:00,123.15,123.24,123.15,123.21,9005.0,117.2428,117.3285,117.2428,117.2999,9005.0
2021-09-17 14:40:00,123.21,123.36,123.2,123.33,12031.0,117.2999,117.4427,117.2904,117.4142,12031.0
2021-09-17 14:50:00,123.34,123.43,123.27,123.43,30037.0,117.4237,117.5094,117.357,117.5094,30037.0
2021-09-17 15:00:00,123.42,123.74,123.42,123.72,19345.0,117.4999,117.8045,117.4999,117.7855,19345.0
2021-09-17 15:10:00,123.72,123.78,123.7,123.75,15658.0,117.7855,117.8426,117.7664,117.814,15658.0
2021-09-17 15:20:00,123.75,123.86,123.65,123.7,24233.0,117.814,117.9187,117.7188,117.7664,24233.0
2021-09-17 15:30:00,123.69,123.78,123.42,123.65,32299.0,117.7569,117.8426,117.4999,117.7188,32299.0
2021-09-17 15:40:00,123.66,123.85,123.45,123.45,31712.0,117.7283,117.9092,117.5284,117.5284,31712.0
2021-09-17 15:50:00,123.43,123.66,123.31,123.44,127535.0,117.5094,117.7283,117.3951,117.5189,127535.0
2021-09-20 09:30:00,122.45,123.14,121.86,122.82,50345.0,116.5764,117.2333,116.0147,116.9286,50345.0
2021-09-20 09:40:00,122.87,123.29,122.47,122.62,22698.0,116.9762,117.3761,116.5954,116.7382,22698.0
2021-09-20 09:50:00,122.52,123.27,122.5,123.25,9647.0,116.643,117.357,116.624,117.338,9647.0
2021-09-20 10:00:00,123.24,123.24,122.84,123.24,15969.0,117.3285,117.3285,116.9477,117.3285,15969.0
2021-09-20 10:10:00,123.29,123.55,123.16,123.29,118044.0,117.3761,117.6236,117.2523,117.3761,118044.0
2021-09-20 10:20:00,123.26,123.95,123.19,123.95,24344.0,117.3475,118.0044,117.2809,118.0044,24344.0
2021-09-20 10:30:00,123.87,124.07,123.76,123.82,53665.0,117.9283,118.1187,117.8235,117.8807,53665.0
2021-09-20 10:40:00,123.86,123.96,123.58,123.65,35897.0,117.9187,118.014,117.6522,117.7188,35897.0
2021-09-20 10:50:00,123.6,123.77,123.51,123.7,14950.0,117.6712,117.8331,117.5855,117.7664,14950.0
2021-09-20 11:00:00,123.66,123.79,123.49,123.7,17593.0,117.7283,117.8521,117.5665,117.7664,17593.0
2021-09-20 11:10:00,123.68,123.82,123.6,123.69,12233.0,117.7474,117.8807,117.6712,117.7569,12233.0
2021-09-20 11:20:00,123.75,123.84,123.58,123.76,14246.0,117.814,117.8997,117.6522,117.8235,14246.0
2021-09-20 11:30:00,123.73,123.76,123.5,123.51,17553.0,117.795,117.8235,117.576,117.5855,17553.0
2021-09-20 11:40:00,123.46,123.52,123.4,123.42,9661.0,117.5379,117.5951,117.4808,117.4999,9661.0
2021-09-20 11:50:00,123.42,123.46,123.28,123.33,17867.0,117.4999,117.5379,117.3666,117.4142,17867.0
2021-09-20 12:00:00,123.33,123.33,123.15,123.15,12334.0,117.4142,117.4142,117.2428,117.2428,12334.0
2021-09-20 12:10:00,123.17,123.23,123.12,123.17,13355.0,117.2618,117.319,117.2142,117.2618,13355.0
2021-09-20 12:20:00,123.18,123.35,123.15,123.34,17912.0,117.2714,117.4332,117.2428,117.4237,17912.0
2021-09-20 12:30:00,123.33,123.43,123.3,123.36,12019.0,117.4142,117.5094,117.3856,117.4427,12019.0
2021-09-20 12:40:00,123.36,123.41,123.27,123.28,19568.0,117.4427,117.4903,117.357,117.3666,19568.0
2021-09-20 12:50:00,123.27,123.27,123.07,123.09,9726.0,117.357,117.357,117.1666,117.1857,9726.0
2021-09-20 13:00:00,123.06,123.07,122.88,122.93,6755.0,117.1571,117.1666,116.9858,117.0334,6755.0
2021-09-20 13:10:00,122.91,123.07,122.91,123.0,12572.0,117.0143,117.1666,117.0143,117.1,12572.0
2021-09-20 13:20:00,122.99,123.16,122.98,123.1,21505.0,117.0905,117.2523,117.081,117.1952,21505.0
2021-09-20 13:30:00,123.09,123.33,123.04,123.31,15204.0,117.1857,117.4142,117.1381,117.3951,15204.0
2021-09-20 13:40:00,123.3,123.32,123.17,123.27,11535.0,117.3856,117.4047,117.2618,117.357,11535.0
2021-09-20 13:50:00,123.29,123.36,123.27,123.32,14789.0,117.3761,117.4427,117.357,117.4047,14789.0
2021-09-20 14:00:00,123.33,123.37,123.19,123.19,14339.0,117.4142,117.4523,117.2809,117.2809,14339.0
2021-09-20 14:10:00,123.2,123.22,123.1,123.14,18019.0,117.2904,117.3094,117.1952,117.2333,18019.0
2021-09-20 14:20:00,123.13,123.18,123.07,123.14,32516.0,117.2238,117.2714,117.1666,117.2333,32516.0
2021-09-20 14:30:00,123.13,123.13,122.97,123.05,20125.0,117.2238,117.2238,117.0714,117.1476,20125.0
2021-09-20 14:40:00,123.07,123.14,122.98,122.99,19029.0,117.1666,117.2333,117.081,117.0905,19029.0
2021-09-20 14:50:00,123.01,123.08,122.92,123.01,25690.0,117.1095,117.1762,117.0238,117.1095,25690.0
2021-09-20 15:00:00,122.99,123.05,122.85,122.92,19563.0,117.0905,117.1476,116.9572,117.0238,19563.0
2021-09-20 15:10:00,122.96,123.01,122.74,122.81,37034.0,117.0619,117.1095,116.8525,116.9191,37034.0
2021-09-20 15:20:00,122.83,123.05,122.81,123.02,47398.0,116.9382,117.1476,116.9191,117.119,47398.0
2021-09-20 15:30:00,123.03,123.15,122.95,123.01,44472.0,117.1286,117.2428,117.0524,117.1095,44472.0
2021-09-20 15:40:00,123.0,123.15,122.99,123.07,92041.0,117.1,117.2428,117.0905,117.1666,92041.0
2021-09-20 15:50:00,123.05,123.64,123.05,123.54,159597.0,117.1476,117.7093,117.1476,117.6141,159597.0
2021-09-21 09:30:00,124.25,124.61,124.08,124.45,44098.0,118.29,118.6328,118.1282,118.4804,44098.0
2021-09-21 09:40:00,124.51,124.92,124.28,124.84,15324.0,118.5376,118.9279,118.3186,118.8517,15324.0
2021-09-21 09:50:00,124.77,125.05,124.73,124.95,12655.0,118.7851,119.0517,118.747,118.9565,12655.0
2021-09-21 10:00:00,125.02,125.14,124.9,124.9,37958.0,119.0231,119.1374,118.9089,118.9089,37958.0
2021-09-21 10:10:00,124.89,124.91,124.46,124.68,12362.0,118.8993,118.9184,118.49,118.6994,12362.0
2021-09-21 10:20:00,124.68,124.77,124.55,124.75,12387.0,118.6994,118.7851,118.5757,118.7661,12387.0
2021-09-21 10:30:00,124.77,124.77,124.31,124.34,19956.0,118.7851,118.7851,118.3472,118.3757,19956.0
2021-09-21 10:40:00,124.44,124.51,124.28,124.29,9704.0,118.4709,118.5376,118.3186,118.3281,9704.0
2021-09-21 10:50:00,124.28,124.51,124.27,124.46,10305.0,118.3186,118.5376,118.3091,118.49,10305.0
2021-09-21 11:00:00,124.41,124.6,124.28,124.57,16439.0,118.4424,118.6233,118.3186,118.5947,16439.0
2021-09-21 11:10:00,124.55,124.64,124.4,124.42,10593.0,118.5757,118.6613,118.4328,118.4519,10593.0
2021-09-21 11:20:00,124.39,124.41,124.29,124.34,9203.0,118.4233,118.4424,118.3281,118.3757,9203.0
2021-09-21 11:30:00,124.38,124.6,124.38,124.55,7725.0,118.4138,118.6233,118.4138,118.5757,7725.0
2021-09-21 11:40:00,124.54,124.57,124.36,124.39,12774.0,118.5661,118.5947,118.3948,118.4233,12774.0
2021-09-21 11:50:00,124.4,124.5,124.4,124.44,4742.0,118.4328,118.528,118.4328,118.4709,4742.0
2021-09-21 12:00:00,124.44,124.61,124.41,124.5,4752.0,118.4709,118.6328,118.4424,118.528,4752.0
2021-09-21 12:10:00,124.5,124.57,124.48,124.49,3631.0,118.528,118.5947,118.509,118.5185,3631.0
2021-09-21 12:20:00,124.5,124.54,124.34,124.34,2953.0,118.528,118.5661,118.3757,118.3757,2953.0
2021-09-21 12:30:00,124.32,124.33,124.2,124.25,5088.0,118.3567,118.3662,118.2424,118.29,5088.0
2021-09-21 12:40:00,124.25,124.29,124.18,124.23,3437.0,118.29,118.3281,118.2234,118.271,3437.0
2021-09-21 12:50:00,124.19,124.22,124.07,124.16,4595.0,118.2329,118.2615,118.1187,118.2044,4595.0
2021-09-21 13:00:00,124.14,124.26,124.14,124.17,6024.0,118.1853,118.2996,118.1853,118.2139,6024.0
2021-09-21 13:10:00,124.14,124.24,124.12,124.24,5160.0,118.1853,118.2805,118.1663,118.2805,5160.0
2021-09-21 13:20:00,124.26,124.28,124.07,124.08,9765.0,118.2996,118.3186,118.1187,118.1282,9765.0
2021-09-21 13:30:00,124.08,124.11,124.03,124.08,4210.0,118.1282,118.1568,118.0806,118.1282,4210.0
2021-09-21 13:40:00,124.03,124.08,123.91,123.97,7017.0,118.0806,118.1282,117.9664,118.0235,7017.0
2021-09-21 13:50:00,123.97,124.03,123.8,123.85,5412.0,118.0235,118.0806,117.8616,117.9092,5412.0
2021-09-21 14:00:00,123.87,124.05,123.87,124.03,5725.0,117.9283,118.0996,117.9283,118.0806,5725.0
2021-09-21 14:10:00,124.02,124.02,123.82,123.82,6004.0,118.0711,118.0711,117.8807,117.8807,6004.0
2021-09-21 14:20:00,123.8,123.86,123.75,123.77,5960.0,117.8616,117.9187,117.814,117.8331,5960.0
2021-09-21 14:30:00,123.75,123.92,123.75,123.84,5659.0,117.814,117.9759,117.814,117.8997,5659.0
2021-09-21 14:40:00,123.83,123.88,123.77,123.81,6730.0,117.8902,117.9378,117.8331,117.8711,6730.0
2021-09-21 14:50:00,123.81,124.01,123.81,123.91,6039.0,117.8711,118.0616,117.8711,117.9664,6039.0
2021-09-21 15:00:00,123.92,124.0,123.9,123.93,10089.0,117.9759,118.052,117.9568,117.9854,10089.0
2021-09-21 15:10:00,123.91,124.06,123.86,123.99,9345.0,117.9664,118.1092,117.9187,118.0425,9345.0
2021-09-21 15:20:00,123.99,124.03,123.86,123.9,25990.0,118.0425,118.0806,117.9187,117.9568,25990.0
2021-09-21 15:30:00,123.9,124.03,123.9,123.96,24389.0,117.9568,118.0806,117.9568,118.014,24389.0
2021-09-21 15:40:00,123.93,124.14,123.85,123.85,17038.0,117.9854,118.1853,117.9092,117.9092,17038.0
2021-09-21 15:50:00,123.84,123.95,123.52,123.52,64145.0,117.8997,118.0044,117.5951,117.5951,64145.0
2021-09-22 09:30:00,124.39,124.39,123.92,124.03,32354.0,118.4233,118.4233,117.9759,118.0806,32354.0
2021-09-22 09:40:00,124.03,124.33,123.8,123.84,9493.0,118.0806,118.3662,117.8616,117.8997,9493.0
2021-09-22 09:50:00,123.82,124.26,123.71,124.26,23722.0,117.8807,118.2996,117.7759,118.2996,23722.0
2021-09-22 10:00:00,124.3,124.66,124.18,124.52,23933.0,118.3376,118.6804,118.2234,118.5471,23933.0
2021-09-22 10:10:00,124.49,124.55,124.35,124.45,10931.0,118.5185,118.5757,118.3852,118.4804,10931.0
2021-09-22 10:20:00,124.43,124.62,124.36,124.61,6368.0,118.4614,118.6423,118.3948,118.6328,6368.0
2021-09-22 10:30:00,124.57,124.75,124.53,124.64,4984.0,118.5947,118.7661,118.5566,118.6613,4984.0
2021-09-22 10:40:00,124.58,124.58,124.37,124.48,4456.0,118.6042,118.6042,118.4043,118.509,4456.0
2021-09-22 10:50:00,124.48,124.61,124.42,124.61,6472.0,118.509,118.6328,118.4519,118.6328,6472.0
2021-09-22 11:00:00,124.61,124.64,124.44,124.46,11372.0,118.6328,118.6613,118.4709,118.49,11372.0
2021-09-22 11:10:00,124.43,124.53,124.42,124.48,3849.0,118.4614,118.5566,118.4519,118.509,3849.0
2021-09-22 11:20:00,124.47,124.47,124.39,124.44,5310.0,118.4995,118.4995,118.4233,118.4709,5310.0
2021-09-22 11:30:00,124.45,124.57,124.45,124.45,10520.0,118.4804,118.5947,118.4804,118.4804,10520.0
2021-09-22 11:40:00,124.48,124.66,124.47,124.65,4448.0,118.509,118.6804,118.4995,118.6709,4448.0
2021-09-22 11:50:00,124.62,124.77,124.53,124.64,9293.0,118.6423,118.7851,118.5566,118.6613,9293.0
2021-09-22 12:00:00,124.61,124.65,124.54,124.62,4027.0,118.6328,118.6709,118.5661,118.6423,4027.0
2021-09-22 12:10:00,124.64,124.78,124.62,124.78,3565.0,118.6613,118.7946,118.6423,118.7946,3565.0
2021-09-22 12:20:00,124.78,124.86,124.78,124.8,5033.0,118.7946,118.8708,118.7946,118.8137,5033.0
2021-09-22 12:30:00,124.86,124.86,124.81,124.85,2633.0,118.8708,118.8708,118.8232,118.8613,2633.0
2021-09-22 12:40:00,124.84,124.86,124.77,124.77,4026.0,118.8517,118.8708,118.7851,118.7851,4026.0
2021-09-22 12:50:00,124.78,124.79,124.68,124.74,2413.0,118.7946,118.8041,118.6994,118.7565,2413.0
2021-09-22 13:00:00,124.76,124.77,124.7,124.7,2737.0,118.7756,118.7851,118.7185,118.7185,2737.0
2021-09-22 13:10:00,124.7,124.7,124.55,124.59,4751.0,118.7185,118.7185,118.5757,118.6137,4751.0
2021-09-22 13:20:00,124.64,124.71,124.64,124.68,4045.0,118.6613,118.728,118.6613,118.6994,4045.0
2021-09-22 13:30:00,124.68,124.72,124.64,124.68,4501.0,118.6994,118.7375,118.6613,118.6994,4501.0
2021-09-22 13:40:00,124.67,124.78,124.67,124.77,3657.0,118.6899,118.7946,118.6899,118.7851,3657.0
2021-09-22 13:50:00,124.75,124.83,124.71,124.83,4540.0,118.7661,118.8422,118.728,118.8422,4540.0
2021-09-22 14:00:00,124.72,124.97,124.53,124.78,5907.0,118.7375,118.9755,118.5566,118.7946,5907.0
2021-09-22 14:10:00,124.82,125.02,124.82,124.87,6179.0,118.8327,119.0231,118.8327,118.8803,6179.0
2021-09-22 14:20:00,124.91,124.92,124.74,124.76,4625.0,118.9184,118.9279,118.7565,118.7756,4625.0
2021-09-22 14:30:00,124.79,124.82,124.63,124.63,6298.0,118.8041,118.8327,118.6518,118.6518,6298.0
2021-09-22 14:40:00,124.63,124.68,124.41,124.44,10375.0,118.6518,118.6994,118.4424,118.4709,10375.0
2021-09-22 14:50:00,124.43,124.61,124.33,124.54,9314.0,118.4614,118.6328,118.3662,118.5661,9314.0
2021-09-22 15:00:00,124.49,124.68,124.48,124.67,8193.0,118.5185,118.6994,118.509,118.6899,8193.0
2021-09-22 15:10:00,124.68,124.8,124.66,124.78,14472.0,118.6994,118.8137,118.6804,118.7946,14472.0
2021-09-22 15:20:00,124.79,124.85,124.68,124.68,14151.0,118.8041,118.8613,118.6994,118.6994,14151.0
2021-09-22 15:30:00,124.67,124.67,124.38,124.6,12512.0,118.6899,118.6899,118.4138,118.6233,12512.0
2021-09-22 15:40:00,124.6,124.6,124.34,124.36,17811.0,118.6233,118.6233,118.3757,118.3948,17811.0
2021-09-22 15:50:00,124.33,124.55,124.31,124.48,44367.0,118.3662,118.5757,118.3472,118.509,44367.0
2021-09-23 09:30:00,125.02,125.5,124.85,125.33,20232.0,119.0231,119.4801,118.8613,119.3182,20232.0
2021-09-23 09:40:00,125.34,125.73,125.26,125.66,11612.0,119.3278,119.699,119.2516,119.6324,11612.0
2021-09-23 09:50:00,125.7,125.74,125.51,125.51,7884.0,119.6705,119.7086,119.4896,119.4896,7884.0
2021-09-23 10:00:00,125.43,125.6,125.36,125.4,7531.0,119.4134,119.5753,119.3468,119.3849,7531.0
2021-09-23 10:10:00,125.39,125.51,125.29,125.43,9995.0,119.3754,119.4896,119.2802,119.4134,9995.0
2021-09-23 10:20:00,125.44,125.53,125.38,125.39,4767.0,119.423,119.5086,119.3658,119.3754,4767.0
2021-09-23 10:30:00,125.36,125.36,125.17,125.26,9544.0,119.3468,119.3468,119.1659,119.2516,9544.0
2021-09-23 10:40:00,125.28,125.29,125.04,125.28,7040.0,119.2706,119.2802,119.0421,119.2706,7040.0
2021-09-23 10:50:00,125.28,125.47,125.24,125.36,9271.0,119.2706,119.4515,119.2326,119.3468,9271.0
2021-09-23 11:00:00,125.32,125.45,125.29,125.38,10105.0,119.3087,119.4325,119.2802,119.3658,10105.0
2021-09-23 11:10:00,125.37,125.43,125.11,125.11,6576.0,119.3563,119.4134,119.1088,119.1088,6576.0
2021-09-23 11:20:00,125.11,125.2,125.07,125.17,11172.0,119.1088,119.1945,119.0707,119.1659,11172.0
2021-09-23 11:30:00,125.2,125.37,125.19,125.37,7909.0,119.1945,119.3563,119.185,119.3563,7909.0
2021-09-23 11:40:00,125.32,125.38,125.17,125.17,7212.0,119.3087,119.3658,119.1659,119.1659,7212.0
2021-09-23 11:50:00,125.14,125.22,125.05,125.06,6404.0,119.1374,119.2135,119.0517,119.0612,6404.0
2021-09-23 12:00:00,125.05,125.14,125.02,125.03,5838.0,119.0517,119.1374,119.0231,119.0326,5838.0
2021-09-23 12:10:00,125.05,125.19,125.05,125.11,4745.0,119.0517,119.185,119.0517,119.1088,4745.0
2021-09-23 12:20:00,125.11,125.22,125.04,125.22,5463.0,119.1088,119.2135,119.0421,119.2135,5463.0
2021-09-23 12:30:00,125.25,125.28,125.17,125.18,3805.0,119.2421,119.2706,119.1659,119.1754,3805.0
2021-09-23 12:40:00,125.19,125.21,125.04,125.04,4212.0,119.185,119.204,119.0421,119.0421,4212.0
2021-09-23 12:50:00,125.04,125.12,125.04,125.1,2845.0,119.0421,119.1183,119.0421,119.0993,2845.0
2021-09-23 13:00:00,125.08,125.21,125.08,125.21,3225.0,119.0802,119.204,119.0802,119.204,3225.0
2021-09-23 13:10:00,125.21,125.27,125.14,125.18,30703.0,119.204,119.2611,119.1374,119.1754,30703.0
2021-09-23 13:20:00,125.16,125.24,125.16,125.18,3336.0,119.1564,119.2326,119.1564,119.1754,3336.0
2021-09-23 13:30:00,125.18,125.27,125.17,125.27,2018.0,119.1754,119.2611,119.1659,119.2611,2018.0
2021-09-23 13:40:00,125.27,125.32,125.23,125.31,5849.0,119.2611,119.3087,119.223,119.2992,5849.0
2021-09-23 13:50:00,125.3,125.32,125.24,125.29,6972.0,119.2897,119.3087,119.2326,119.2802,6972.0
2021-09-23 14:00:00,125.29,125.43,125.29,125.31,5836.0,119.2802,119.4134,119.2802,119.2992,5836.0
2021-09-23 14:10:00,125.27,125.28,125.13,125.16,3201.0,119.2611,119.2706,119.1278,119.1564,3201.0
2021-09-23 14:20:00,125.15,125.16,125.01,125.04,5747.0,119.1469,119.1564,119.0136,119.0421,5747.0
2021-09-23 14:30:00,125.05,125.17,125.03,125.17,5466.0,119.0517,119.1659,119.0326,119.1659,5466.0
2021-09-23 14:40:00,125.13,125.13,125.05,125.07,3066.0,119.1278,119.1278,119.0517,119.0707,3066.0
2021-09-23 14:50:00,125.07,125.11,125.02,125.04,8110.0,119.0707,119.1088,119.0231,119.0421,8110.0
2021-09-23 15:00:00,125.07,125.12,125.03,125.03,11006.0,119.0707,119.1183,119.0326,119.0326,11006.0
2021-09-23 15:10:00,125.0,125.0,124.82,124.86,5863.0,119.0041,119.0041,118.8327,118.8708,5863.0
2021-09-23 15:20:00,124.87,124.88,124.82,124.83,6763.0,118.8803,118.8898,118.8327,118.8422,6763.0
2021-09-23 15:30:00,124.82,124.82,124.5,124.53,33698.0,118.8327,118.8327,118.528,118.5566,33698.0
2021-09-23 15:40:00,124.52,124.61,124.42,124.46,28621.0,118.5471,118.6328,118.4519,118.49,28621.0
2021-09-23 15:50:00,124.44,124.6,124.34,124.56,107182.0,118.4709,118.6233,118.3757,118.5852,107182.0
2021-09-24 09:30:00,124.51,124.89,124.31,124.88,12275.0,118.5376,118.8993,118.3472,118.8898,12275.0
2021-09-24 09:40:00,124.86,125.06,124.71,124.8,17064.0,118.8708,119.0612,118.728,118.8137,17064.0
2021-09-24 09:50:00,124.84,125.0,124.64,125.0,9162.0,118.8517,119.0041,118.6613,119.0041,9162.0
2021-09-24 10:00:00,125.07,125.22,125.06,125.16,9975.0,119.0707,119.2135,119.0612,119.1564,9975.0
2021-09-24 10:10:00,125.13,125.35,125.07,125.34,14727.0,119.1278,119.3373,119.0707,119.3278,14727.0
2021-09-24 10:20:00,125.29,125.32,125.08,125.1,16888.0,119.2802,119.3087,119.0802,119.0993,16888.0
2021-09-24 10:30:00,125.06,125.19,124.95,124.95,9486.0,119.0612,119.185,118.9565,118.9565,9486.0
2021-09-24 10:40:00,124.95,125.06,124.85,124.97,8730.0,118.9565,119.0612,118.8613,118.9755,8730.0
2021-09-24 10:50:00,124.98,125.04,124.91,125.0,14710.0,118.985,119.0421,118.9184,119.0041,14710.0
2021-09-24 11:00:00,125.0,125.29,124.98,125.28,10590.0,119.0041,119.2802,118.985,119.2706,10590.0
2021-09-24 11:10:00,125.3,125.37,125.23,125.31,13588.0,119.2897,119.3563,119.223,119.2992,13588.0
2021-09-24 11:20:00,125.3,125.31,125.17,125.31,12571.0,119.2897,119.2992,119.1659,119.2992,12571.0
2021-09-24 11:30:00,125.25,125.3,125.07,125.11,11452.0,119.2421,119.2897,119.0707,119.1088,11452.0
2021-09-24 11:40:00,125.15,125.25,125.1,125.24,5151.0,119.1469,119.2421,119.0993,119.2326,5151.0
2021-09-24 11:50:00,125.27,125.38,125.24,125.27,8804.0,119.2611,119.3658,119.2326,119.2611,8804.0
2021-09-24 12:00:00,125.27,125.31,125.18,125.31,34783.0,119.2611,119.2992,119.1754,119.2992,34783.0
2021-09-24 12:10:00,125.3,125.4,125.3,125.3,10148.0,119.2897,119.3849,119.2897,119.2897,10148.0
2021-09-24 12:20:00,125.3,125.32,125.07,125.14,27000.0,119.2897,119.3087,119.0707,119.1374,27000.0
2021-09-24 12:30:00,125.12,125.25,125.12,125.21,2837.0,119.1183,119.2421,119.1183,119.204,2837.0
2021-09-24 12:40:00,125.23,125.25,125.14,125.18,5986.0,119.223,119.2421,119.1374,119.1754,5986.0
2021-09-24 12:50:00,125.11,125.17,125.1,125.12,3046.0,119.1088,119.1659,119.0993,119.1183,3046.0
2021-09-24 13:00:00,125.1,125.17,125.07,125.1,3015.0,119.0993,119.1659,119.0707,119.0993,3015.0
2021-09-24 13:10:00,125.08,125.12,124.99,125.0,5397.0,119.0802,119.1183,118.9945,119.0041,5397.0
2021-09-24 13:20:00,125.01,125.06,124.98,125.03,4121.0,119.0136,119.0612,118.985,119.0326,4121.0
2021-09-24 13:30:00,125.03,125.05,124.98,125.05,5008.0,119.0326,119.0517,118.985,119.0517,5008.0
2021-09-24 13:40:00,125.04,125.14,125.04,125.1,8618.0,119.0421,119.1374,119.0421,119.0993,8618.0
2021-09-24 13:50:00,125.1,125.12,125.03,125.03,4569.0,119.0993,119.1183,119.0326,119.0326,4569.0
2021-09-24 14:00:00,125.08,125.09,124.96,124.97,6610.0,119.0802,119.0897,118.966,118.9755,6610.0
2021-09-24 14:10:00,125.01,125.01,124.94,125.0,2248.0,119.0136,119.0136,118.9469,119.0041,2248.0
2021-09-24 14:20:00,124.99,125.04,124.98,125.0,3304.0,118.9945,119.0421,118.985,119.0041,3304.0
2021-09-24 14:30:00,125.0,125.05,124.99,125.01,3845.0,119.0041,119.0517,118.9945,119.0136,3845.0
2021-09-24 14:40:00,125.01,125.02,124.96,124.99,3325.0,119.0136,119.0231,118.966,118.9945,3325.0
2021-09-24 14:50:00,124.98,125.04,124.97,125.04,2317.0,118.985,119.0421,118.9755,119.0421,2317.0
2021-09-24 15:00:00,125.02,125.02,124.92,124.94,4019.0,119.0231,119.0231,118.9279,118.9469,4019.0
2021-09-24 15:10:00,124.92,124.95,124.91,124.91,3872.0,118.9279,118.9565,118.9184,118.9184,3872.0
2021-09-24 15:20:00,124.93,125.05,124.91,125.0,5077.0,118.9374,119.0517,118.9184,119.0041,5077.0
2021-09-24 15:30:00,125.0,125.04,124.81,124.84,22435.0,119.0041,119.0421,118.8232,118.8517,22435.0
2021-09-24 15:40:00,124.85,125.03,124.84,125.0,14514.0,118.8613,119.0326,118.8517,119.0041,14514.0
2021-09-24 15:50:00,124.98,125.0,124.75,124.78,60528.0,118.985,119.0041,118.7661,118.7946,60528.0
2021-09-27 09:30:00,124.73,124.73,124.29,124.49,26568.0,118.747,118.747,118.3281,118.5185,26568.0
2021-09-27 09:40:00,124.53,124.64,124.3,124.31,18035.0,118.5566,118.6613,118.3376,118.3472,18035.0
2021-09-27 09:50:00,124.28,124.4,124.13,124.22,21052.0,118.3186,118.4328,118.1758,118.2615,21052.0
2021-09-27 10:00:00,124.19,124.19,123.78,123.88,29288.0,118.2329,118.2329,117.8426,117.9378,29288.0
2021-09-27 10:10:00,123.88,124.0,123.68,123.7,17615.0,117.9378,118.052,117.7474,117.7664,17615.0
2021-09-27 10:20:00,123.7,123.75,123.38,123.45,24341.0,117.7664,117.814,117.4618,117.5284,24341.0
2021-09-27 10:30:00,123.47,123.83,123.38,123.83,29118.0,117.5475,117.8902,117.4618,117.8902,29118.0
2021-09-27 10:40:00,123.85,123.93,123.66,123.74,19601.0,117.9092,117.9854,117.7283,117.8045,19601.0
2021-09-27 10:50:00,123.74,123.76,123.33,123.39,14477.0,117.8045,117.8235,117.4142,117.4713,14477.0
2021-09-27 11:00:00,123.37,123.44,123.12,123.21,14225.0,117.4523,117.5189,117.2142,117.2999,14225.0
2021-09-27 11:10:00,123.21,123.33,123.07,123.08,17156.0,117.2999,117.4142,117.1666,117.1762,17156.0
2021-09-27 11:20:00,123.08,123.12,123.0,123.11,16669.0,117.1762,117.2142,117.1,117.2047,16669.0
2021-09-27 11:30:00,123.1,123.1,123.04,123.1,6749.0,117.1952,117.1952,117.1381,117.1952,6749.0
2021-09-27 11:40:00,123.09,123.13,122.98,123.08,15701.0,117.1857,117.2238,117.081,117.1762,15701.0
2021-09-27 11:50:00,123.06,123.06,122.9,123.01,11461.0,117.1571,117.1571,117.0048,117.1095,11461.0
2021-09-27 12:00:00,123.0,123.15,123.0,123.09,9744.0,117.1,117.2428,117.1,117.1857,9744.0
2021-09-27 12:10:00,123.09,123.21,123.08,123.18,10434.0,117.1857,117.2999,117.1762,117.2714,10434.0
2021-09-27 12:20:00,123.19,123.21,123.08,123.08,9592.0,117.2809,117.2999,117.1762,117.1762,9592.0
2021-09-27 12:30:00,123.07,123.09,122.73,122.73,10339.0,117.1666,117.1857,116.843,116.843,10339.0
2021-09-27 12:40:00,122.69,122.73,122.49,122.49,12055.0,116.8049,116.843,116.6145,116.6145,12055.0
2021-09-27 12:50:00,122.45,122.49,122.39,122.43,10339.0,116.5764,116.6145,116.5193,116.5573,10339.0
2021-09-27 13:00:00,122.42,122.51,122.34,122.51,13272.0,116.5478,116.6335,116.4717,116.6335,13272.0
2021-09-27 13:10:00,122.5,122.51,122.35,122.41,9733.0,116.624,116.6335,116.4812,116.5383,9733.0
2021-09-27 13:20:00,122.41,122.46,122.37,122.46,8976.0,116.5383,116.5859,116.5002,116.5859,8976.0
2021-09-27 13:30:00,122.48,122.54,122.46,122.53,12742.0,116.6049,116.6621,116.5859,116.6525,12742.0
2021-09-27 13:40:00,122.52,122.77,122.51,122.76,10339.0,116.643,116.881,116.6335,116.8715,10339.0
2021-09-27 13:50:00,122.77,123.06,122.76,123.02,18104.0,116.881,117.1571,116.8715,117.119,18104.0
2021-09-27 14:00:00,123.03,123.12,122.99,123.06,12571.0,117.1286,117.2142,117.0905,117.1571,12571.0
2021-09-27 14:10:00,123.06,123.06,122.94,123.03,8702.0,117.1571,117.1571,117.0429,117.1286,8702.0
2021-09-27 14:20:00,123.03,123.1,122.98,123.1,9087.0,117.1286,117.1952,117.081,117.1952,9087.0
2021-09-27 14:30:00,123.12,123.19,123.01,123.01,14551.0,117.2142,117.2809,117.1095,117.1095,14551.0
2021-09-27 14:40:00,123.02,123.11,122.97,122.99,16244.0,117.119,117.2047,117.0714,117.0905,16244.0
2021-09-27 14:50:00,122.99,123.11,122.96,123.02,22067.0,117.0905,117.2047,117.0619,117.119,22067.0
2021-09-27 15:00:00,123.03,123.1,122.99,123.03,8988.0,117.1286,117.1952,117.0905,117.1286,8988.0
2021-09-27 15:10:00,123.01,123.05,122.96,123.03,13570.0,117.1095,117.1476,117.0619,117.1286,13570.0
2021-09-27 15:20:00,123.02,123.05,122.82,122.84,17321.0,117.119,117.1476,116.9286,116.9477,17321.0
2021-09-27 15:30:00,122.84,122.95,122.79,122.81,26642.0,116.9477,117.0524,116.9001,116.9191,26642.0
2021-09-27 15:40:00,122.81,122.94,122.79,122.81,40414.0,116.9191,117.0429,116.9001,116.9191,40414.0
2021-09-27 15:50:00,122.79,122.9,122.6,122.79,130567.0,116.9001,117.0048,116.7192,116.9001,130567.0
2021-09-28 09:30:00,122.07,122.48,121.77,122.16,19046.0,116.2146,116.6049,115.929,116.3003,19046.0
2021-09-28 09:40:00,122.1,122.41,121.87,121.87,18790.0,116.2432,116.5383,116.0242,116.0242,18790.0
2021-09-28 09:50:00,121.89,122.02,121.82,122.02,5884.0,116.0432,116.167,115.9766,116.167,5884.0
2021-09-28 10:00:00,121.94,122.07,121.57,121.91,11202.0,116.0908,116.2146,115.7386,116.0623,11202.0
2021-09-28 10:10:00,121.83,121.88,121.27,121.34,11191.0,115.9861,116.0337,115.453,115.5196,11191.0
2021-09-28 10:20:00,121.38,121.67,121.19,121.67,9784.0,115.5577,115.8338,115.3768,115.8338,9784.0
2021-09-28 10:30:00,121.63,121.92,121.41,121.85,15530.0,115.7957,116.0718,115.5863,116.0052,15530.0
2021-09-28 10:40:00,121.81,121.84,121.69,121.69,10143.0,115.9671,115.9956,115.8528,115.8528,10143.0
2021-09-28 10:50:00,121.66,121.75,121.39,121.51,15146.0,115.8243,115.91,115.5672,115.6815,15146.0
2021-09-28 11:00:00,121.59,121.69,121.46,121.55,17503.0,115.7576,115.8528,115.6339,115.7196,17503.0
2021-09-28 11:10:00,121.57,121.65,121.3,121.49,13096.0,115.7386,115.8148,115.4815,115.6624,13096.0
2021-09-28 11:20:00,121.48,121.55,121.4,121.4,14685.0,115.6529,115.7196,115.5767,115.5767,14685.0
2021-09-28 11:30:00,121.39,121.45,121.29,121.41,9458.0,115.5672,115.6244,115.472,115.5863,9458.0
2021-09-28 11:40:00,121.4,121.4,121.22,121.22,9960.0,115.5767,115.5767,115.4054,115.4054,9960.0
2021-09-28 11:50:00,121.16,121.16,120.81,120.89,46187.0,115.3483,115.3483,115.015,115.0912,46187.0
2021-09-28 12:00:00,120.85,120.85,120.38,120.45,15448.0,115.0531,115.0531,114.6057,114.6723,15448.0
2021-09-28 12:10:00,120.43,120.5,120.38,120.43,15840.0,114.6533,114.7199,114.6057,114.6533,15840.0
2021-09-28 12:20:00,120.41,120.59,120.35,120.48,13276.0,114.6342,114.8056,114.5771,114.7009,13276.0
2021-09-28 12:30:00,120.47,120.49,120.36,120.38,10290.0,114.6914,114.7104,114.5866,114.6057,10290.0
2021-09-28 12:40:00,120.42,120.68,120.4,120.65,11241.0,114.6438,114.8913,114.6247,114.8627,11241.0
2021-09-28 12:50:00,120.64,120.97,120.64,120.84,17420.0,114.8532,115.1674,114.8532,115.0436,17420.0
2021-09-28 13:00:00,120.83,120.83,120.64,120.73,11730.0,115.0341,115.0341,114.8532,114.9389,11730.0
2021-09-28 13:10:00,120.73,120.85,120.64,120.85,4702.0,114.9389,115.0531,114.8532,115.0531,4702.0
2021-09-28 13:20:00,120.84,120.99,120.79,120.96,8299.0,115.0436,115.1864,114.996,115.1579,8299.0
2021-09-28 13:30:00,120.94,120.96,120.87,120.96,4866.0,115.1388,115.1579,115.0722,115.1579,4866.0
2021-09-28 13:40:00,120.97,121.06,120.85,120.92,10409.0,115.1674,115.2531,115.0531,115.1198,10409.0
2021-09-28 13:50:00,120.91,120.93,120.8,120.81,8307.0,115.1103,115.1293,115.0055,115.015,8307.0
2021-09-28 14:00:00,120.75,120.84,120.75,120.79,5833.0,114.9579,115.0436,114.9579,114.996,5833.0
2021-09-28 14:10:00,120.76,120.98,120.63,120.98,6989.0,114.9674,115.1769,114.8437,115.1769,6989.0
2021-09-28 14:20:00,120.99,121.11,120.97,121.07,7026.0,115.1864,115.3007,115.1674,115.2626,7026.0
2021-09-28 14:30:00,121.08,121.1,120.93,121.02,8841.0,115.2721,115.2911,115.1293,115.215,8841.0
2021-09-28 14:40:00,121.07,121.28,121.02,121.28,5967.0,115.2626,115.4625,115.215,115.4625,5967.0
2021-09-28 14:50:00,121.26,121.29,121.15,121.24,9615.0,115.4435,115.472,115.3387,115.4244,9615.0
2021-09-28 15:00:00,121.25,121.44,121.22,121.41,24535.0,115.4339,115.6148,115.4054,115.5863,24535.0
2021-09-28 15:10:00,121.42,121.44,121.31,121.39,8423.0,115.5958,115.6148,115.4911,115.5672,8423.0
2021-09-28 15:20:00,121.37,121.48,121.23,121.23,18327.0,115.5482,115.6529,115.4149,115.4149,18327.0
2021-09-28 15:30:00,121.19,121.45,121.16,121.25,29422.0,115.3768,115.6244,115.3483,115.4339,29422.0
2021-09-28 15:40:00,121.29,121.46,120.9,120.9,19341.0,115.472,115.6339,115.1007,115.1007,19341.0
2021-09-28 15:50:00,120.65,120.98,120.64,120.89,81982.0,114.8627,115.1769,114.8532,115.0912,81982.0
2021-09-29 09:30:00,121.11,121.56,121.04,121.38,27594.0,115.3007,115.7291,115.234,115.5577,27594.0
2021-09-29 09:40:00,121.36,121.43,121.1,121.24,12100.0,115.5387,115.6053,115.2911,115.4244,12100.0
2021-09-29 09:50:00,121.27,121.55,121.19,121.5,8891.0,115.453,115.7196,115.3768,115.672,8891.0
2021-09-29 10:00:00,121.5,121.71,121.48,121.6,12167.0,115.672,115.8719,115.6529,115.7672,12167.0
2021-09-29 10:10:00,121.62,121.68,121.59,121.65,8193.0,115.7862,115.8433,115.7576,115.8148,8193.0
2021-09-29 10:20:00,121.72,122.05,121.72,121.98,8784.0,115.8814,116.1956,115.8814,116.1289,8784.0
2021-09-29 10:30:00,121.96,121.96,121.73,121.77,11193.0,116.1099,116.1099,115.8909,115.929,11193.0
2021-09-29 10:40:00,121.8,121.96,121.76,121.89,8115.0,115.9576,116.1099,115.9195,116.0432,8115.0
2021-09-29 10:50:00,121.88,122.01,121.7,122.0,15414.0,116.0337,116.1575,115.8624,116.148,15414.0
2021-09-29 11:00:00,122.0,122.02,121.77,121.98,18297.0,116.148,116.167,115.929,116.1289,18297.0
2021-09-29 11:10:00,122.0,122.04,121.89,122.01,16569.0,116.148,116.186,116.0432,116.1575,16569.0
2021-09-29 11:20:00,122.01,122.25,122.0,122.11,27933.0,116.1575,116.386,116.148,116.2527,27933.0
2021-09-29 11:30:00,122.12,122.35,122.1,122.28,19862.0,116.2622,116.4812,116.2432,116.4145,19862.0
2021-09-29 11:40:00,122.27,122.3,122.25,122.3,4967.0,116.405,116.4336,116.386,116.4336,4967.0
2021-09-29 11:50:00,122.32,122.39,122.29,122.31,10848.0,116.4526,116.5193,116.4241,116.4431,10848.0
2021-09-29 12:00:00,122.31,122.33,122.19,122.26,11899.0,116.4431,116.4621,116.3289,116.3955,11899.0
2021-09-29 12:10:00,122.23,122.23,122.08,122.2,5590.0,116.3669,116.3669,116.2241,116.3384,5590.0
2021-09-29 12:20:00,122.22,122.34,122.21,122.29,16775.0,116.3574,116.4717,116.3479,116.4241,16775.0
2021-09-29 12:30:00,122.28,122.31,122.22,122.3,23197.0,116.4145,116.4431,116.3574,116.4336,23197.0
2021-09-29 12:40:00,122.29,122.4,122.29,122.4,8621.0,116.4241,116.5288,116.4241,116.5288,8621.0
2021-09-29 12:50:00,122.38,122.46,122.25,122.27,7049.0,116.5097,116.5859,116.386,116.405,7049.0
2021-09-29 13:00:00,122.26,122.27,122.14,122.27,11444.0,116.3955,116.405,116.2813,116.405,11444.0
2021-09-29 13:10:00,122.22,122.23,122.14,122.22,7316.0,116.3574,116.3669,116.2813,116.3574,7316.0
2021-09-29 13:20:00,122.22,122.25,122.17,122.25,7307.0,116.3574,116.386,116.3098,116.386,7307.0
2021-09-29 13:30:00,122.26,122.29,122.14,122.28,12008.0,116.3955,116.4241,116.2813,116.4145,12008.0
2021-09-29 13:40:00,122.29,122.29,122.2,122.23,20515.0,116.4241,116.4241,116.3384,116.3669,20515.0
2021-09-29 13:50:00,122.23,122.36,122.22,122.32,9384.0,116.3669,116.4907,116.3574,116.4526,9384.0
2021-09-29 14:00:00,122.32,122.42,122.25,122.4,7970.0,116.4526,116.5478,116.386,116.5288,7970.0
2021-09-29 14:10:00,122.43,122.8,122.43,122.7,15498.0,116.5573,116.9096,116.5573,116.8144,15498.0
2021-09-29 14:20:00,122.69,122.74,122.63,122.63,8984.0,116.8049,116.8525,116.7477,116.7477,8984.0
2021-09-29 14:30:00,122.64,122.64,122.48,122.56,15707.0,116.7573,116.7573,116.6049,116.6811,15707.0
2021-09-29 14:40:00,122.56,122.58,122.48,122.49,21523.0,116.6811,116.7001,116.6049,116.6145,21523.0
2021-09-29 14:50:00,122.5,122.56,122.4,122.43,11814.0,116.624,116.6811,116.5288,116.5573,11814.0
2021-09-29 15:00:00,122.44,122.47,122.34,122.44,18713.0,116.5669,116.5954,116.4717,116.5669,18713.0
2021-09-29 15:10:00,122.46,122.57,122.45,122.52,20317.0,116.5859,116.6906,116.5764,116.643,20317.0
2021-09-29 15:20:00,122.51,122.59,122.45,122.58,16245.0,116.6335,116.7097,116.5764,116.7001,16245.0
2021-09-29 15:30:00,122.57,122.63,122.51,122.61,42104.0,116.6906,116.7477,116.6335,116.7287,42104.0
2021-09-29 15:40:00,122.62,122.62,122.47,122.58,42548.0,116.7382,116.7382,116.5954,116.7001,42548.0
2021-09-29 15:50:00,122.58,122.58,122.34,122.5,90796.0,116.7001,116.7001,116.4717,116.624,90796.0
2021-09-30 09:30:00,122.44,122.66,122.01,122.36,38114.0,117.0135,117.2237,116.6025,116.937,38114.0
2021-09-30 09:40:00,122.39,122.71,122.04,122.12,12894.0,116.9657,117.2715,116.6312,116.7077,12894.0
2021-09-30 09:50:00,122.13,122.22,121.96,122.13,8722.0,116.7172,116.8032,116.5548,116.7172,8722.0
2021-09-30 10:00:00,122.11,122.11,121.86,121.94,6010.0,116.6981,116.6981,116.4592,116.5356,6010.0
2021-09-30 10:10:00,122.0,122.16,121.81,122.1,6077.0,116.593,116.7459,116.4114,116.6885,6077.0
2021-09-30 10:20:00,122.09,122.14,121.91,122.02,7853.0,116.679,116.7268,116.507,116.6121,7853.0
2021-09-30 10:30:00,122.03,122.07,121.87,121.97,5960.0,116.6217,116.6599,116.4687,116.5643,5960.0
2021-09-30 10:40:00,121.93,121.94,121.63,121.68,13788.0,116.5261,116.5356,116.2394,116.2872,13788.0
2021-09-30 10:50:00,121.66,121.66,121.47,121.64,7955.0,116.268,116.268,116.0865,116.2489,7955.0
2021-09-30 11:00:00,121.62,121.62,121.26,121.27,28101.0,116.2298,116.2298,115.8858,115.8953,28101.0
2021-09-30 11:10:00,121.31,121.51,121.31,121.46,5415.0,115.9336,116.1247,115.9336,116.0769,5415.0
2021-09-30 11:20:00,121.45,121.46,121.13,121.25,11868.0,116.0674,116.0769,115.7615,115.8762,11868.0
2021-09-30 11:30:00,121.27,121.27,120.89,120.96,13865.0,115.8953,115.8953,115.5322,115.5991,13865.0
2021-09-30 11:40:00,120.94,120.94,120.53,120.71,21082.0,115.58,115.58,115.1881,115.3602,21082.0
2021-09-30 11:50:00,120.73,120.86,120.6,120.66,9885.0,115.3793,115.5035,115.255,115.3124,9885.0
2021-09-30 12:00:00,120.67,120.74,120.42,120.43,9079.0,115.3219,115.3888,115.083,115.0926,9079.0
2021-09-30 12:10:00,120.42,120.52,120.25,120.52,22565.0,115.083,115.1786,114.9205,115.1786,22565.0
2021-09-30 12:20:00,120.54,120.6,120.45,120.51,10623.0,115.1977,115.255,115.1117,115.169,10623.0
2021-09-30 12:30:00,120.47,120.7,120.32,120.7,11325.0,115.1308,115.3506,114.9874,115.3506,11325.0
2021-09-30 12:40:00,120.69,120.73,120.6,120.66,10258.0,115.341,115.3793,115.255,115.3124,10258.0
2021-09-30 12:50:00,120.67,120.71,120.53,120.61,8118.0,115.3219,115.3602,115.1881,115.2646,8118.0
2021-09-30 13:00:00,120.62,120.77,120.56,120.77,6762.0,115.2741,115.4175,115.2168,115.4175,6762.0
2021-09-30 13:10:00,120.78,120.89,120.71,120.83,13497.0,115.4271,115.5322,115.3602,115.4748,13497.0
2021-09-30 13:20:00,120.83,120.85,120.71,120.72,17544.0,115.4748,115.4939,115.3602,115.3697,17544.0
2021-09-30 13:30:00,120.71,120.77,120.61,120.73,11494.0,115.3602,115.4175,115.2646,115.3793,11494.0
2021-09-30 13:40:00,120.72,120.82,120.67,120.81,14572.0,115.3697,115.4653,115.3219,115.4557,14572.0
2021-09-30 13:50:00,120.84,120.99,120.81,120.96,13390.0,115.4844,115.6277,115.4557,115.5991,13390.0
2021-09-30 14:00:00,121.01,121.37,121.0,121.31,24252.0,115.6469,115.9909,115.6373,115.9336,24252.0
2021-09-30 14:10:00,121.31,121.31,120.99,121.03,23351.0,115.9336,115.9336,115.6277,115.666,23351.0
2021-09-30 14:20:00,121.03,121.23,121.03,121.23,28410.0,115.666,115.8571,115.666,115.8571,28410.0
2021-09-30 14:30:00,121.28,121.42,121.25,121.36,23878.0,115.9049,116.0387,115.8762,115.9813,23878.0
2021-09-30 14:40:00,121.36,121.58,121.35,121.53,19181.0,115.9813,116.1916,115.9718,116.1438,19181.0
2021-09-30 14:50:00,121.61,121.62,121.35,121.36,15446.0,116.2203,116.2298,115.9718,115.9813,15446.0
2021-09-30 15:00:00,121.37,121.48,121.34,121.43,21219.0,115.9909,116.096,115.9622,116.0482,21219.0
2021-09-30 15:10:00,121.48,121.68,121.46,121.54,24827.0,116.096,116.2872,116.0769,116.1534,24827.0
2021-09-30 15:20:00,121.53,121.57,121.32,121.32,35204.0,116.1438,116.182,115.9431,115.9431,35204.0
2021-09-30 15:30:00,121.32,121.41,121.07,121.12,45555.0,115.9431,116.0291,115.7042,115.752,45555.0
2021-09-30 15:40:00,121.1,121.16,120.54,120.57,37483.0,115.7329,115.7902,115.1977,115.2264,37483.0
2021-09-30 15:50:00,120.59,120.71,120.06,120.07,170892.0,115.2455,115.3602,114.739,114.7485,170892.0
2021-10-01 09:30:00,120.7,120.7,119.75,120.01,27013.0,115.3506,115.3506,114.4427,114.6912,27013.0
2021-10-01 09:40:00,120.12,120.14,119.74,119.75,20969.0,114.7963,114.8154,114.4331,114.4427,20969.0
2021-10-01 09:50:00,119.71,119.71,119.14,119.26,11911.0,114.4045,114.4045,113.8597,113.9744,11911.0
2021-10-01 10:00:00,119.31,119.31,118.6,119.07,24851.0,114.0222,114.0222,113.3437,113.7928,24851.0
2021-10-01 10:10:00,119.09,119.11,118.72,118.78,17273.0,113.812,113.8311,113.4583,113.5157,17273.0
2021-10-01 10:20:00,118.74,118.81,118.36,118.68,19633.0,113.4775,113.5444,113.1143,113.4201,19633.0
2021-10-01 10:30:00,118.7,118.93,118.54,118.76,14827.0,113.4392,113.659,113.2863,113.4966,14827.0
2021-10-01 10:40:00,118.78,119.18,118.78,119.1,19640.0,113.5157,113.898,113.5157,113.8215,19640.0
2021-10-01 10:50:00,119.09,119.4,119.05,119.34,10164.0,113.812,114.1082,113.7737,114.0509,10164.0
2021-10-01 11:00:00,119.23,119.44,119.0,119.02,24930.0,113.9457,114.1464,113.7259,113.7451,24930.0
2021-10-01 11:10:00,119.03,119.79,119.03,119.69,8335.0,113.7546,114.4809,113.7546,114.3854,8335.0
2021-10-01 11:20:00,119.71,119.87,119.64,119.65,5254.0,114.4045,114.5574,114.3376,114.3471,5254.0
2021-10-01 11:30:00,119.66,119.97,119.66,119.93,11873.0,114.3567,114.6529,114.3567,114.6147,11873.0
2021-10-01 11:40:00,119.94,120.18,119.92,120.17,16998.0,114.6243,114.8536,114.6052,114.8441,16998.0
2021-10-01 11:50:00,120.2,120.22,119.96,120.05,11684.0,114.8728,114.8919,114.6434,114.7294,11684.0
2021-10-01 12:00:00,120.05,120.11,119.97,120.07,5882.0,114.7294,114.7867,114.6529,114.7485,5882.0
2021-10-01 12:10:00,120.06,120.15,119.92,119.97,3727.0,114.739,114.825,114.6052,114.6529,3727.0
2021-10-01 12:20:00,120.07,120.16,120.03,120.1,4497.0,114.7485,114.8345,114.7103,114.7772,4497.0
2021-10-01 12:30:00,120.11,120.26,120.11,120.17,7308.0,114.7867,114.9301,114.7867,114.8441,7308.0
2021-10-01 12:40:00,120.21,120.32,120.21,120.25,4775.0,114.8823,114.9874,114.8823,114.9205,4775.0
2021-10-01 12:50:00,120.25,120.35,120.24,120.26,5230.0,114.9205,115.0161,114.911,114.9301,5230.0
2021-10-01 13:00:00,120.23,120.55,120.22,120.55,5587.0,114.9014,115.2072,114.8919,115.2072,5587.0
2021-10-01 13:10:00,120.55,120.55,120.46,120.48,3913.0,115.2072,115.2072,115.1212,115.1403,3913.0
2021-10-01 13:20:00,120.47,120.5,120.46,120.48,4721.0,115.1308,115.1595,115.1212,115.1403,4721.0
2021-10-01 13:30:00,120.5,120.77,120.5,120.66,6167.0,115.1595,115.4175,115.1595,115.3124,6167.0
2021-10-01 13:40:00,120.67,120.97,120.67,120.97,7517.0,115.3219,115.6086,115.3219,115.6086,7517.0
2021-10-01 13:50:00,120.94,120.98,120.8,120.85,6505.0,115.58,115.6182,115.4462,115.4939,6505.0
2021-10-01 14:00:00,120.87,121.06,120.85,121.03,8011.0,115.5131,115.6946,115.4939,115.666,8011.0
2021-10-01 14:10:00,121.01,121.05,121.0,121.01,4158.0,115.6469,115.6851,115.6373,115.6469,4158.0
2021-10-01 14:20:00,121.03,121.23,121.03,121.18,16634.0,115.666,115.8571,115.666,115.8093,16634.0
2021-10-01 14:30:00,121.18,121.24,121.06,121.08,5526.0,115.8093,115.8667,115.6946,115.7138,5526.0
2021-10-01 14:40:00,121.08,121.08,120.81,120.97,14839.0,115.7138,115.7138,115.4557,115.6086,14839.0
2021-10-01 14:50:00,120.98,121.07,120.92,121.07,12254.0,115.6182,115.7042,115.5608,115.7042,12254.0
2021-10-01 15:00:00,121.11,121.28,121.11,121.19,4261.0,115.7424,115.9049,115.7424,115.8189,4261.0
2021-10-01 15:10:00,121.21,121.38,121.19,121.2,8649.0,115.838,116.0005,115.8189,115.8284,8649.0
2021-10-01 15:20:00,121.23,121.34,121.16,121.17,7942.0,115.8571,115.9622,115.7902,115.7998,7942.0
2021-10-01 15:30:00,121.17,121.17,120.96,120.96,14066.0,115.7998,115.7998,115.5991,115.5991,14066.0
2021-10-01 15:40:00,120.92,121.0,120.71,120.74,16976.0,115.5608,115.6373,115.3602,115.3888,16976.0
2021-10-01 15:50:00,120.74,121.15,120.66,120.72,78501.0,115.3888,115.7807,115.3124,115.3697,78501.0
2021-10-04 09:30:00,120.36,121.44,120.28,121.44,16452.0,115.0257,116.0578,114.9492,116.0578,16452.0
2021-10-04 09:40:00,121.5,121.5,120.88,120.88,9457.0,116.1151,116.1151,115.5226,115.5226,9457.0
2021-10-04 09:50:00,120.86,121.1,120.65,120.79,8564.0,115.5035,115.7329,115.3028,115.4366,8564.0
2021-10-04 10:00:00,120.73,120.8,120.46,120.5,10801.0,115.3793,115.4462,115.1212,115.1595,10801.0
2021-10-04 10:10:00,120.46,120.84,120.46,120.73,5202.0,115.1212,115.4844,115.1212,115.3793,5202.0
2021-10-04 10:20:00,120.78,120.79,120.26,120.37,7985.0,115.4271,115.4366,114.9301,115.0352,7985.0
2021-10-04 10:30:00,120.28,120.34,119.83,119.93,11101.0,114.9492,115.0066,114.5192,114.6147,11101.0
2021-10-04 10:40:00,119.94,120.09,119.83,119.83,8312.0,114.6243,114.7676,114.5192,114.5192,8312.0
2021-10-04 10:50:00,119.8,119.92,119.41,119.41,10592.0,114.4905,114.6052,114.1178,114.1178,10592.0
2021-10-04 11:00:00,119.33,119.54,119.29,119.48,8471.0,114.0413,114.242,114.0031,114.1847,8471.0
2021-10-04 11:10:00,119.46,119.75,119.37,119.48,10403.0,114.1656,114.4427,114.0795,114.1847,10403.0
2021-10-04 11:20:00,119.47,119.47,119.27,119.4,8959.0,114.1751,114.1751,113.984,114.1082,8959.0
2021-10-04 11:30:00,119.33,119.39,119.02,119.1,8848.0,114.0413,114.0987,113.7451,113.8215,8848.0
2021-10-04 11:40:00,119.09,119.28,119.02,119.24,7544.0,113.812,113.9935,113.7451,113.9553,7544.0
2021-10-04 11:50:00,119.24,119.58,119.24,119.42,9517.0,113.9553,114.2802,113.9553,114.1273,9517.0
2021-10-04 12:00:00,119.4,119.58,119.4,119.58,6114.0,114.1082,114.2802,114.1082,114.2802,6114.0
2021-10-04 12:10:00,119.53,119.56,119.44,119.51,5150.0,114.2324,114.2611,114.1464,114.2133,5150.0
2021-10-04 12:20:00,119.5,119.51,119.41,119.49,6731.0,114.2038,114.2133,114.1178,114.1942,6731.0
2021-10-04 12:30:00,119.44,119.58,119.44,119.58,6754.0,114.1464,114.2802,114.1464,114.2802,6754.0
2021-10-04 12:40:00,119.56,119.56,119.31,119.47,9592.0,114.2611,114.2611,114.0222,114.1751,9592.0
2021-10-04 12:50:00,119.48,119.64,119.38,119.56,6021.0,114.1847,114.3376,114.0891,114.2611,6021.0
2021-10-04 13:00:00,119.49,119.7,119.46,119.65,9498.0,114.1942,114.3949,114.1656,114.3471,9498.0
2021-10-04 13:10:00,119.66,119.8,119.58,119.72,7755.0,114.3567,114.4905,114.2802,114.414,7755.0
2021-10-04 13:20:00,119.68,119.77,119.59,119.61,9850.0,114.3758,114.4618,114.2898,114.3089,9850.0
2021-10-04 13:30:00,119.61,119.8,119.61,119.73,6825.0,114.3089,114.4905,114.3089,114.4236,6825.0
2021-10-04 13:40:00,119.73,119.83,119.68,119.83,8396.0,114.4236,114.5192,114.3758,114.5192,8396.0
2021-10-04 13:50:00,119.81,119.84,119.65,119.65,14118.0,114.5,114.5287,114.3471,114.3471,14118.0
2021-10-04 14:00:00,119.67,119.85,119.67,119.76,8927.0,114.3662,114.5383,114.3662,114.4523,8927.0
2021-10-04 14:10:00,119.76,119.76,119.59,119.74,7362.0,114.4523,114.4523,114.2898,114.4331,7362.0
2021-10-04 14:20:00,119.75,119.87,119.65,119.74,8800.0,114.4427,114.5574,114.3471,114.4331,8800.0
2021-10-04 14:30:00,119.74,119.76,119.61,119.69,10026.0,114.4331,114.4523,114.3089,114.3854,10026.0
2021-10-04 14:40:00,119.68,119.78,119.61,119.77,7018.0,114.3758,114.4714,114.3089,114.4618,7018.0
2021-10-04 14:50:00,119.77,119.8,119.7,119.71,7796.0,114.4618,114.4905,114.3949,114.4045,7796.0
2021-10-04 15:00:00,119.7,119.89,119.7,119.79,8748.0,114.3949,114.5765,114.3949,114.4809,8748.0
2021-10-04 15:10:00,119.77,119.92,119.71,119.79,9933.0,114.4618,114.6052,114.4045,114.4809,9933.0
2021-10-04 15:20:00,119.8,119.93,119.73,119.93,16468.0,114.4905,114.6147,114.4236,114.6147,16468.0
2021-10-04 15:30:00,119.93,120.23,119.88,120.01,36777.0,114.6147,114.9014,114.5669,114.6912,36777.0
2021-10-04 15:40:00,120.02,120.42,119.98,120.33,30411.0,114.7007,115.083,114.6625,114.997,30411.0
2021-10-04 15:50:00,120.29,120.29,119.78,120.04,57819.0,114.9588,114.9588,114.4714,114.7198,57819.0
2021-10-05 09:30:00,120.28,120.4,119.42,119.72,21597.0,114.9492,115.0639,114.1273,114.414,21597.0
2021-10-05 09:40:00,119.67,119.86,119.4,119.78,8144.0,114.3662,114.5478,114.1082,114.4714,8144.0
2021-10-05 09:50:00,119.84,120.24,119.84,120.16,6756.0,114.5287,114.911,114.5287,114.8345,6756.0
2021-10-05 10:00:00,120.21,120.67,120.14,120.58,11674.0,114.8823,115.3219,114.8154,115.2359,11674.0
2021-10-05 10:10:00,120.63,120.87,120.62,120.62,8417.0,115.2837,115.5131,115.2741,115.2741,8417.0
2021-10-05 10:20:00,120.67,121.0,120.67,121.0,7478.0,115.3219,115.6373,115.3219,115.6373,7478.0
2021-10-05 10:30:00,120.98,121.01,120.83,120.88,9026.0,115.6182,115.6469,115.4748,115.5226,9026.0
2021-10-05 10:40:00,120.91,121.03,120.87,121.03,6165.0,115.5513,115.666,115.5131,115.666,6165.0
2021-10-05 10:50:00,121.05,121.21,120.99,121.21,8318.0,115.6851,115.838,115.6277,115.838,8318.0
2021-10-05 11:00:00,121.2,121.32,121.08,121.23,11543.0,115.8284,115.9431,115.7138,115.8571,11543.0
2021-10-05 11:10:00,121.26,121.46,121.26,121.43,6863.0,115.8858,116.0769,115.8858,116.0482,6863.0
2021-10-05 11:20:00,121.45,121.5,121.28,121.44,9928.0,116.0674,116.1151,115.9049,116.0578,9928.0
2021-10-05 11:30:00,121.46,121.6,121.4,121.4,4901.0,116.0769,116.2107,116.0196,116.0196,4901.0
2021-10-05 11:40:00,121.42,121.49,121.39,121.42,3759.0,116.0387,116.1056,116.01,116.0387,3759.0
2021-10-05 11:50:00,121.43,121.47,121.33,121.42,4099.0,116.0482,116.0865,115.9527,116.0387,4099.0
2021-10-05 12:00:00,121.43,121.62,121.43,121.62,3715.0,116.0482,116.2298,116.0482,116.2298,3715.0
2021-10-05 12:10:00,121.64,121.64,121.47,121.48,3800.0,116.2489,116.2489,116.0865,116.096,3800.0
2021-10-05 12:20:00,121.48,121.55,121.45,121.46,3866.0,116.096,116.1629,116.0674,116.0769,3866.0
2021-10-05 12:30:00,121.45,121.52,121.37,121.37,3047.0,116.0674,116.1343,115.9909,115.9909,3047.0
2021-10-05 12:40:00,121.36,121.37,121.3,121.33,2306.0,115.9813,115.9909,115.924,115.9527,2306.0
2021-10-05 12:50:00,121.32,121.42,121.27,121.42,4034.0,115.9431,116.0387,115.8953,116.0387,4034.0
2021-10-05 13:00:00,121.42,121.52,121.39,121.52,3022.0,116.0387,116.1343,116.01,116.1343,3022.0
2021-10-05 13:10:00,121.52,121.52,121.37,121.44,3411.0,116.1343,116.1343,115.9909,116.0578,3411.0
2021-10-05 13:20:00,121.46,121.51,121.44,121.44,5132.0,116.0769,116.1247,116.0578,116.0578,5132.0
2021-10-05 13:30:00,121.47,121.55,121.47,121.54,25031.0,116.0865,116.1629,116.0865,116.1534,25031.0
2021-10-05 13:40:00,121.56,121.69,121.56,121.64,5771.0,116.1725,116.2967,116.1725,116.2489,5771.0
2021-10-05 13:50:00,121.66,121.7,121.61,121.62,4875.0,116.268,116.3063,116.2203,116.2298,4875.0
2021-10-05 14:00:00,121.6,121.7,121.53,121.53,4919.0,116.2107,116.3063,116.1438,116.1438,4919.0
2021-10-05 14:10:00,121.53,121.56,121.46,121.54,6553.0,116.1438,116.1725,116.0769,116.1534,6553.0
2021-10-05 14:20:00,121.59,121.69,121.57,121.67,4123.0,116.2012,116.2967,116.182,116.2776,4123.0
2021-10-05 14:30:00,121.71,121.74,121.62,121.65,4898.0,116.3158,116.3445,116.2298,116.2585,4898.0
2021-10-05 14:40:00,121.63,121.77,121.62,121.75,9209.0,116.2394,116.3732,116.2298,116.3541,9209.0
2021-10-05 14:50:00,121.76,121.78,121.68,121.68,4866.0,116.3636,116.3827,116.2872,116.2872,4866.0
2021-10-05 15:00:00,121.68,121.68,121.62,121.64,6132.0,116.2872,116.2872,116.2298,116.2489,6132.0
2021-10-05 15:10:00,121.66,121.75,121.65,121.73,8853.0,116.268,116.3541,116.2585,116.3349,8853.0
2021-10-05 15:20:00,121.71,121.76,121.65,121.71,12636.0,116.3158,116.3636,116.2585,116.3158,12636.0
2021-10-05 15:30:00,121.71,121.82,121.64,121.82,15132.0,116.3158,116.421,116.2489,116.421,15132.0
2021-10-05 15:40:00,121.83,121.83,121.59,121.62,24038.0,116.4305,116.4305,116.2012,116.2298,24038.0
2021-10-05 15:50:00,121.64,121.67,121.37,121.39,95777.0,116.2489,116.2776,115.9909,116.01,95777.0
2021-10-06 09:30:00,120.65,121.03,120.52,120.82,12790.0,115.3028,115.666,115.1786,115.4653,12790.0
2021-10-06 09:40:00,120.87,121.13,120.8,121.09,8587.0,115.5131,115.7615,115.4462,115.7233,8587.0
2021-10-06 09:50:00,121.08,121.15,120.91,121.02,4667.0,115.7138,115.7807,115.5513,115.6564,4667.0
2021-10-06 10:00:00,121.02,121.21,120.79,121.17,10485.0,115.6564,115.838,115.4366,115.7998,10485.0
2021-10-06 10:10:00,121.12,121.46,121.07,121.22,17008.0,115.752,116.0769,115.7042,115.8475,17008.0
2021-10-06 10:20:00,121.22,121.74,121.13,121.69,9936.0,115.8475,116.3445,115.7615,116.2967,9936.0
2021-10-06 10:30:00,121.66,121.96,121.59,121.76,10935.0,116.268,116.5548,116.2012,116.3636,10935.0
2021-10-06 10:40:00,121.73,121.73,121.34,121.48,8341.0,116.3349,116.3349,115.9622,116.096,8341.0
2021-10-06 10:50:00,121.49,121.49,121.25,121.42,15407.0,116.1056,116.1056,115.8762,116.0387,15407.0
2021-10-06 11:00:00,121.42,121.79,121.35,121.59,10822.0,116.0387,116.3923,115.9718,116.2012,10822.0
2021-10-06 11:10:00,121.61,121.62,121.43,121.58,10042.0,116.2203,116.2298,116.0482,116.1916,10042.0
2021-10-06 11:20:00,121.58,121.6,121.36,121.41,35540.0,116.1916,116.2107,115.9813,116.0291,35540.0
2021-10-06 11:30:00,121.45,121.5,121.35,121.39,24830.0,116.0674,116.1151,115.9718,116.01,24830.0
2021-10-06 11:40:00,121.42,121.44,121.23,121.3,17654.0,116.0387,116.0578,115.8571,115.924,17654.0
2021-10-06 11:50:00,121.32,121.76,121.32,121.76,9365.0,115.9431,116.3636,115.9431,116.3636,9365.0
2021-10-06 12:00:00,121.78,121.79,121.43,121.46,10082.0,116.3827,116.3923,116.0482,116.0769,10082.0
2021-10-06 12:10:00,121.46,121.59,121.38,121.56,10834.0,116.0769,116.2012,116.0005,116.1725,10834.0
2021-10-06 12:20:00,121.54,121.57,121.37,121.49,8873.0,116.1534,116.182,115.9909,116.1056,8873.0
2021-10-06 12:30:00,121.46,121.54,121.44,121.52,7418.0,116.0769,116.1534,116.0578,116.1343,7418.0
2021-10-06 12:40:00,121.54,121.67,121.54,121.59,8385.0,116.1534,116.2776,116.1534,116.2012,8385.0
2021-10-06 12:50:00,121.59,121.62,121.48,121.53,10851.0,116.2012,116.2298,116.096,116.1438,10851.0
2021-10-06 13:00:00,121.53,121.64,121.43,121.51,12745.0,116.1438,116.2489,116.0482,116.1247,12745.0
2021-10-06 13:10:00,121.52,121.67,121.45,121.66,9272.0,116.1343,116.2776,116.0674,116.268,9272.0
2021-10-06 13:20:00,121.66,122.11,121.66,122.06,11948.0,116.268,116.6981,116.268,116.6503,11948.0
2021-10-06 13:30:00,122.09,122.63,122.09,122.58,15872.0,116.679,117.1951,116.679,117.1473,15872.0
2021-10-06 13:40:00,122.55,122.61,122.44,122.58,14195.0,117.1186,117.1759,117.0135,117.1473,14195.0
2021-10-06 13:50:00,122.58,122.58,122.4,122.51,14774.0,117.1473,117.1473,116.9753,117.0804,14774.0
2021-10-06 14:00:00,122.53,122.69,122.33,122.65,26252.0,117.0995,117.2524,116.9084,117.2142,26252.0
2021-10-06 14:10:00,122.69,123.13,122.68,123.07,27788.0,117.2524,117.6729,117.2428,117.6156,27788.0
2021-10-06 14:20:00,123.09,123.11,122.92,122.99,22914.0,117.6347,117.6538,117.4722,117.5391,22914.0
2021-10-06 14:30:00,123.0,123.2,122.94,123.2,30088.0,117.5487,117.7398,117.4913,117.7398,30088.0
2021-10-06 14:40:00,123.19,123.4,123.19,123.24,24047.0,117.7302,117.9309,117.7302,117.778,24047.0
2021-10-06 14:50:00,123.26,123.26,123.0,123.04,20663.0,117.7971,117.7971,117.5487,117.5869,20663.0
2021-10-06 15:00:00,123.08,123.1,122.93,123.02,23250.0,117.6251,117.6442,117.4818,117.5678,23250.0
2021-10-06 15:10:00,123.04,123.2,123.0,123.13,25756.0,117.5869,117.7398,117.5487,117.6729,25756.0
2021-10-06 15:20:00,123.16,123.28,123.06,123.28,22906.0,117.7016,117.8163,117.606,117.8163,22906.0
2021-10-06 15:30:00,123.27,123.38,123.12,123.22,29870.0,117.8067,117.9118,117.6633,117.7589,29870.0
2021-10-06 15:40:00,123.23,123.57,123.23,123.4,49840.0,117.7685,118.0934,117.7685,117.9309,49840.0
2021-10-06 15:50:00,123.39,123.69,123.35,123.52,126175.0,117.9214,118.2081,117.8831,118.0456,126175.0
2021-10-07 09:30:00,124.21,125.39,123.97,125.24,17928.0,118.705,119.8327,118.4757,119.6894,17928.0
2021-10-07 09:40:00,125.19,125.19,124.74,125.07,13592.0,119.6416,119.6416,119.2115,119.5269,13592.0
2021-10-07 09:50:00,125.24,125.53,125.13,125.21,9998.0,119.6894,119.9665,119.5843,119.6607,9998.0
2021-10-07 10:00:00,125.35,125.58,125.31,125.58,10147.0,119.7945,120.0143,119.7563,120.0143,10147.0
2021-10-07 10:10:00,125.62,125.72,125.42,125.45,13981.0,120.0525,120.1481,119.8614,119.8901,13981.0
2021-10-07 10:20:00,125.45,125.46,125.0,125.08,11395.0,119.8901,119.8996,119.46,119.5365,11395.0
2021-10-07 10:30:00,125.09,125.26,124.93,125.01,13446.0,119.546,119.7085,119.3931,119.4696,13446.0
2021-10-07 10:40:00,125.04,125.25,124.98,125.15,12501.0,119.4982,119.6989,119.4409,119.6034,12501.0
2021-10-07 10:50:00,125.17,125.35,125.13,125.24,6691.0,119.6225,119.7945,119.5843,119.6894,6691.0
2021-10-07 11:00:00,125.24,125.33,125.18,125.23,8139.0,119.6894,119.7754,119.632,119.6798,8139.0
2021-10-07 11:10:00,125.21,125.25,125.09,125.09,7552.0,119.6607,119.6989,119.546,119.546,7552.0
2021-10-07 11:20:00,125.13,125.2,125.02,125.09,4653.0,119.5843,119.6512,119.4791,119.546,4653.0
2021-10-07 11:30:00,125.09,125.16,125.04,125.08,6916.0,119.546,119.6129,119.4982,119.5365,6916.0
2021-10-07 11:40:00,125.08,125.13,125.0,125.09,5653.0,119.5365,119.5843,119.46,119.546,5653.0
2021-10-07 11:50:00,125.06,125.3,124.98,125.3,14787.0,119.5174,119.7467,119.4409,119.7467,14787.0
2021-10-07 12:00:00,125.33,125.45,125.3,125.42,15836.0,119.7754,119.8901,119.7467,119.8614,15836.0
2021-10-07 12:10:00,125.44,125.46,125.37,125.44,28255.0,119.8805,119.8996,119.8136,119.8805,28255.0
2021-10-07 12:20:00,125.42,125.55,125.41,125.53,5226.0,119.8614,119.9856,119.8518,119.9665,5226.0
2021-10-07 12:30:00,125.56,125.63,125.48,125.63,10734.0,119.9952,120.0621,119.9187,120.0621,10734.0
2021-10-07 12:40:00,125.62,125.69,125.58,125.68,13959.0,120.0525,120.1194,120.0143,120.1099,13959.0
2021-10-07 12:50:00,125.68,125.83,125.67,125.83,30429.0,120.1099,120.2532,120.1003,120.2532,30429.0
2021-10-07 13:00:00,125.8,125.94,125.77,125.88,28527.0,120.2246,120.3584,120.1959,120.301,28527.0
2021-10-07 13:10:00,125.88,125.89,125.77,125.83,32107.0,120.301,120.3106,120.1959,120.2532,32107.0
2021-10-07 13:20:00,125.82,125.89,125.74,125.83,14332.0,120.2437,120.3106,120.1672,120.2532,14332.0
2021-10-07 13:30:00,125.82,125.88,125.77,125.78,16247.0,120.2437,120.301,120.1959,120.2055,16247.0
2021-10-07 13:40:00,125.75,125.81,125.73,125.73,15129.0,120.1768,120.2341,120.1577,120.1577,15129.0
2021-10-07 13:50:00,125.69,125.86,125.69,125.79,10462.0,120.1194,120.2819,120.1194,120.215,10462.0
2021-10-07 14:00:00,125.79,125.79,125.58,125.58,4020.0,120.215,120.215,120.0143,120.0143,4020.0
2021-10-07 14:10:00,125.56,125.57,125.46,125.5,4796.0,119.9952,120.0048,119.8996,119.9379,4796.0
2021-10-07 14:20:00,125.49,125.55,125.45,125.5,5145.0,119.9283,119.9856,119.8901,119.9379,5145.0
2021-10-07 14:30:00,125.5,125.5,125.26,125.3,8011.0,119.9379,119.9379,119.7085,119.7467,8011.0
2021-10-07 14:40:00,125.27,125.27,125.15,125.15,6756.0,119.7181,119.7181,119.6034,119.6034,6756.0
2021-10-07 14:50:00,125.15,125.26,124.91,124.91,9137.0,119.6034,119.7085,119.374,119.374,9137.0
2021-10-07 15:00:00,124.89,125.11,124.87,125.1,7286.0,119.3549,119.5651,119.3358,119.5556,7286.0
2021-10-07 15:10:00,125.09,125.4,125.05,125.35,8292.0,119.546,119.8423,119.5078,119.7945,8292.0
2021-10-07 15:20:00,125.35,125.35,125.09,125.16,11410.0,119.7945,119.7945,119.546,119.6129,11410.0
2021-10-07 15:30:00,125.15,125.2,124.97,124.99,20205.0,119.6034,119.6512,119.4313,119.4505,20205.0
2021-10-07 15:40:00,125.0,125.12,124.97,125.11,20560.0,119.46,119.5747,119.4313,119.5651,20560.0
2021-10-07 15:50:00,125.09,125.15,124.91,125.06,60936.0,119.546,119.6034,119.374,119.5174,60936.0
2021-10-08 09:30:00,124.88,124.98,124.67,124.89,13062.0,119.3453,119.4409,119.1446,119.3549,13062.0
2021-10-08 09:40:00,125.02,125.03,124.67,124.79,5345.0,119.4791,119.4887,119.1446,119.2593,5345.0
2021-10-08 09:50:00,124.82,124.82,124.57,124.63,2438.0,119.288,119.288,119.0491,119.1064,2438.0
2021-10-08 10:00:00,124.72,124.81,124.69,124.71,5451.0,119.1924,119.2784,119.1638,119.1829,5451.0
2021-10-08 10:10:00,124.7,124.7,124.44,124.44,3040.0,119.1733,119.1733,118.9248,118.9248,3040.0
2021-10-08 10:20:00,124.47,124.47,124.21,124.21,4338.0,118.9535,118.9535,118.705,118.705,4338.0
2021-10-08 10:30:00,124.21,124.44,124.21,124.44,3166.0,118.705,118.9248,118.705,118.9248,3166.0
2021-10-08 10:40:00,124.41,124.72,124.3,124.67,4095.0,118.8962,119.1924,118.791,119.1446,4095.0
2021-10-08 10:50:00,124.68,124.73,124.56,124.59,6124.0,119.1542,119.202,119.0395,119.0682,6124.0
2021-10-08 11:00:00,124.6,124.62,124.41,124.59,3823.0,119.0777,119.0969,118.8962,119.0682,3823.0
2021-10-08 11:10:00,124.62,124.77,124.61,124.77,3240.0,119.0969,119.2402,119.0873,119.2402,3240.0
2021-10-08 11:20:00,124.77,125.1,124.77,125.03,6815.0,119.2402,119.5556,119.2402,119.4887,6815.0
2021-10-08 11:30:00,125.05,125.07,124.93,124.96,2526.0,119.5078,119.5269,119.3931,119.4218,2526.0
2021-10-08 11:40:00,124.95,125.12,124.95,125.12,3450.0,119.4122,119.5747,119.4122,119.5747,3450.0
2021-10-08 11:50:00,125.08,125.08,124.93,124.93,2621.0,119.5365,119.5365,119.3931,119.3931,2621.0
2021-10-08 12:00:00,124.96,125.0,124.9,124.94,2711.0,119.4218,119.46,119.3645,119.4027,2711.0
2021-10-08 12:10:00,124.94,124.94,124.82,124.87,2958.0,119.4027,119.4027,119.288,119.3358,2958.0
2021-10-08 12:20:00,124.85,124.87,124.77,124.77,1421.0,119.3167,119.3358,119.2402,119.2402,1421.0
2021-10-08 12:30:00,124.76,124.92,124.76,124.92,2422.0,119.2307,119.3836,119.2307,119.3836,2422.0
2021-10-08 12:40:00,124.91,124.95,124.85,124.86,2502.0,119.374,119.4122,119.3167,119.3262,2502.0
2021-10-08 12:50:00,124.84,124.88,124.78,124.78,2434.0,119.3071,119.3453,119.2498,119.2498,2434.0
2021-10-08 13:00:00,124.77,124.87,124.76,124.81,2470.0,119.2402,119.3358,119.2307,119.2784,2470.0
2021-10-08 13:10:00,124.86,124.86,124.68,124.71,3953.0,119.3262,119.3262,119.1542,119.1829,3953.0
2021-10-08 13:20:00,124.73,124.86,124.72,124.86,2070.0,119.202,119.3262,119.1924,119.3262,2070.0
2021-10-08 13:30:00,124.86,124.96,124.86,124.88,2963.0,119.3262,119.4218,119.3262,119.3453,2963.0
2021-10-08 13:40:00,124.86,124.87,124.77,124.85,3336.0,119.3262,119.3358,119.2402,119.3167,3336.0
2021-10-08 13:50:00,124.88,125.0,124.86,125.0,2437.0,119.3453,119.46,119.3262,119.46,2437.0
2021-10-08 14:00:00,124.98,125.36,124.98,125.24,14644.0,119.4409,119.8041,119.4409,119.6894,14644.0
2021-10-08 14:10:00,125.28,125.62,125.28,125.56,19508.0,119.7276,120.0525,119.7276,119.9952,19508.0
2021-10-08 14:20:00,125.56,125.66,125.56,125.65,5147.0,119.9952,120.0908,119.9952,120.0812,5147.0
2021-10-08 14:30:00,125.65,125.74,125.61,125.61,4315.0,120.0812,120.1672,120.043,120.043,4315.0
2021-10-08 14:40:00,125.61,125.65,125.58,125.6,4470.0,120.043,120.0812,120.0143,120.0334,4470.0
2021-10-08 14:50:00,125.6,125.64,125.52,125.62,7776.0,120.0334,120.0717,119.957,120.0525,7776.0
2021-10-08 15:00:00,125.64,125.68,125.62,125.68,4085.0,120.0717,120.1099,120.0525,120.1099,4085.0
2021-10-08 15:10:00,125.7,125.84,125.69,125.84,8783.0,120.129,120.2628,120.1194,120.2628,8783.0
2021-10-08 15:20:00,125.84,125.92,125.8,125.9,20927.0,120.2628,120.3392,120.2246,120.3201,20927.0
2021-10-08 15:30:00,125.88,125.9,125.79,125.89,42027.0,120.301,120.3201,120.215,120.3106,42027.0
2021-10-08 15:40:00,125.89,126.04,125.65,125.66,63357.0,120.3106,120.4539,120.0812,120.0908,63357.0
2021-10-08 15:50:00,125.58,125.76,125.54,125.65,63314.0,120.0143,120.1863,119.9761,120.0812,63314.0
2021-10-11 09:30:00,125.52,125.71,125.02,125.61,22938.0,119.957,120.1386,119.4791,120.043,22938.0
2021-10-11 09:40:00,125.59,125.92,125.54,125.81,8054.0,120.0239,120.3392,119.9761,120.2341,8054.0
2021-10-11 09:50:00,125.89,126.18,125.89,126.13,6796.0,120.3106,120.5877,120.3106,120.5399,6796.0
2021-10-11 10:00:00,126.16,126.57,126.14,126.48,17628.0,120.5686,120.9604,120.5495,120.8744,17628.0
2021-10-11 10:10:00,126.48,126.64,126.48,126.58,33068.0,120.8744,121.0273,120.8744,120.97,33068.0
2021-10-11 10:20:00,126.6,126.72,126.54,126.71,16695.0,120.9891,121.1038,120.9318,121.0942,16695.0
2021-10-11 10:30:00,126.72,126.88,126.71,126.85,14988.0,121.1038,121.2567,121.0942,121.228,14988.0
2021-10-11 10:40:00,126.88,126.93,126.73,126.9,18712.0,121.2567,121.3045,121.1133,121.2758,18712.0
2021-10-11 10:50:00,126.9,127.14,126.9,126.97,22010.0,121.2758,121.5052,121.2758,121.3427,22010.0
2021-10-11 11:00:00,126.96,127.0,126.53,126.53,28954.0,121.3332,121.3714,120.9222,120.9222,28954.0
2021-10-11 11:10:00,126.5,126.57,126.5,126.53,13687.0,120.8935,120.9604,120.8935,120.9222,13687.0
2021-10-11 11:20:00,126.53,126.56,126.37,126.37,30748.0,120.9222,120.9509,120.7693,120.7693,30748.0
2021-10-11 11:30:00,126.37,126.84,126.37,126.78,8198.0,120.7693,121.2185,120.7693,121.1611,8198.0
2021-10-11 11:40:00,126.76,126.89,126.74,126.85,13606.0,121.142,121.2663,121.1229,121.228,13606.0
2021-10-11 11:50:00,126.84,126.84,126.6,126.64,11816.0,121.2185,121.2185,120.9891,121.0273,11816.0
2021-10-11 12:00:00,126.65,126.67,126.39,126.42,16261.0,121.0369,121.056,120.7884,120.8171,16261.0
2021-10-11 12:10:00,126.42,126.48,126.3,126.31,15149.0,120.8171,120.8744,120.7024,120.712,15149.0
2021-10-11 12:20:00,126.3,126.41,126.24,126.36,13774.0,120.7024,120.8075,120.6451,120.7597,13774.0
2021-10-11 12:30:00,126.36,126.37,126.25,126.25,6906.0,120.7597,120.7693,120.6546,120.6546,6906.0
2021-10-11 12:40:00,126.22,126.23,126.05,126.05,11614.0,120.626,120.6355,120.4635,120.4635,11614.0
2021-10-11 12:50:00,126.03,126.17,126.0,126.07,12981.0,120.4444,120.5782,120.4157,120.4826,12981.0
2021-10-11 13:00:00,126.08,126.18,126.03,126.11,15473.0,120.4922,120.5877,120.4444,120.5208,15473.0
2021-10-11 13:10:00,126.13,126.38,126.13,126.34,10403.0,120.5399,120.7789,120.5399,120.7406,10403.0
2021-10-11 13:20:00,126.31,126.31,126.0,126.08,10381.0,120.712,120.712,120.4157,120.4922,10381.0
2021-10-11 13:30:00,126.08,126.17,126.03,126.13,9001.0,120.4922,120.5782,120.4444,120.5399,9001.0
2021-10-11 13:40:00,126.13,126.16,126.03,126.09,12650.0,120.5399,120.5686,120.4444,120.5017,12650.0
2021-10-11 13:50:00,126.09,126.2,126.05,126.13,8710.0,120.5017,120.6068,120.4635,120.5399,8710.0
2021-10-11 14:00:00,126.15,126.21,126.11,126.19,6880.0,120.5591,120.6164,120.5208,120.5973,6880.0
2021-10-11 14:10:00,126.18,126.21,126.08,126.08,4606.0,120.5877,120.6164,120.4922,120.4922,4606.0
2021-10-11 14:20:00,126.08,126.13,126.01,126.07,6522.0,120.4922,120.5399,120.4253,120.4826,6522.0
2021-10-11 14:30:00,126.09,126.22,126.06,126.15,16461.0,120.5017,120.626,120.473,120.5591,16461.0
2021-10-11 14:40:00,126.16,126.2,126.15,126.2,5355.0,120.5686,120.6068,120.5591,120.6068,5355.0
2021-10-11 14:50:00,126.15,126.29,126.11,126.29,10217.0,120.5591,120.6928,120.5208,120.6928,10217.0
2021-10-11 15:00:00,126.25,126.28,126.14,126.21,14319.0,120.6546,120.6833,120.5495,120.6164,14319.0
2021-10-11 15:10:00,126.21,126.35,126.21,126.31,16770.0,120.6164,120.7502,120.6164,120.712,16770.0
2021-10-11 15:20:00,126.32,126.34,126.05,126.05,22040.0,120.7215,120.7406,120.4635,120.4635,22040.0
2021-10-11 15:30:00,126.03,126.24,126.03,126.23,23460.0,120.4444,120.6451,120.4444,120.6355,23460.0
2021-10-11 15:40:00,126.24,126.35,126.21,126.25,40584.0,120.6451,120.7502,120.6164,120.6546,40584.0
2021-10-11 15:50:00,126.22,126.28,126.12,126.14,97010.0,120.626,120.6833,120.5304,120.5495,97010.0
2021-10-12 09:30:00,126.87,127.09,126.46,126.88,29041.0,121.2471,121.4574,120.8553,121.2567,29041.0
2021-10-12 09:40:00,126.82,127.12,126.78,126.93,21472.0,121.1994,121.4861,121.1611,121.3045,21472.0
2021-10-12 09:50:00,127.03,127.44,127.03,127.19,29003.0,121.4001,121.7919,121.4001,121.553,29003.0
2021-10-12 10:00:00,127.2,127.49,127.03,127.1,9985.0,121.5625,121.8397,121.4001,121.4669,9985.0
2021-10-12 10:10:00,127.06,127.14,126.81,126.98,9101.0,121.4287,121.5052,121.1898,121.3523,9101.0
2021-10-12 10:20:00,127.04,127.09,126.9,127.06,12097.0,121.4096,121.4574,121.2758,121.4287,12097.0
2021-10-12 10:30:00,127.03,127.28,126.96,127.26,10958.0,121.4001,121.639,121.3332,121.6199,10958.0
2021-10-12 10:40:00,127.3,127.39,127.07,127.23,9678.0,121.6581,121.7441,121.4383,121.5912,9678.0
2021-10-12 10:50:00,127.23,127.44,127.2,127.38,8193.0,121.5912,121.7919,121.5625,121.7345,8193.0
2021-10-12 11:00:00,127.4,127.5,127.24,127.41,7821.0,121.7537,121.8492,121.6007,121.7632,7821.0
2021-10-12 11:10:00,127.41,127.41,127.21,127.3,7109.0,121.7632,121.7632,121.5721,121.6581,7109.0
2021-10-12 11:20:00,127.32,127.48,127.26,127.46,12279.0,121.6772,121.8301,121.6199,121.811,12279.0
2021-10-12 11:30:00,127.49,127.54,127.25,127.27,7890.0,121.8397,121.8874,121.6103,121.6294,7890.0
2021-10-12 11:40:00,127.26,127.29,127.14,127.22,5938.0,121.6199,121.6485,121.5052,121.5816,5938.0
2021-10-12 11:50:00,127.24,127.37,127.16,127.36,6889.0,121.6007,121.725,121.5243,121.7154,6889.0
2021-10-12 12:00:00,127.38,127.58,127.38,127.58,8671.0,121.7345,121.9257,121.7345,121.9257,8671.0
2021-10-12 12:10:00,127.59,127.6,127.31,127.35,4439.0,121.9352,121.9448,121.6676,121.7059,4439.0
2021-10-12 12:20:00,127.27,127.36,127.27,127.28,5918.0,121.6294,121.7154,121.6294,121.639,5918.0
2021-10-12 12:30:00,127.29,127.31,127.06,127.14,8824.0,121.6485,121.6676,121.4287,121.5052,8824.0
2021-10-12 12:40:00,127.19,127.29,127.19,127.27,6441.0,121.553,121.6485,121.553,121.6294,6441.0
2021-10-12 12:50:00,127.26,127.34,127.21,127.22,8243.0,121.6199,121.6963,121.5721,121.5816,8243.0
2021-10-12 13:00:00,127.24,127.26,127.1,127.12,8292.0,121.6007,121.6199,121.4669,121.4861,8292.0
2021-10-12 13:10:00,127.12,127.2,127.11,127.15,3623.0,121.4861,121.5625,121.4765,121.5147,3623.0
2021-10-12 13:20:00,127.13,127.18,127.03,127.17,5839.0,121.4956,121.5434,121.4001,121.5338,5839.0
2021-10-12 13:30:00,127.17,127.2,127.1,127.14,5591.0,121.5338,121.5625,121.4669,121.5052,5591.0
2021-10-12 13:40:00,127.12,127.22,127.0,127.05,27523.0,121.4861,121.5816,121.3714,121.4192,27523.0
2021-10-12 13:50:00,127.07,127.1,126.95,127.0,6006.0,121.4383,121.4669,121.3236,121.3714,6006.0
2021-10-12 14:00:00,126.99,127.02,126.88,126.92,11200.0,121.3618,121.3905,121.2567,121.2949,11200.0
2021-10-12 14:10:00,126.93,127.11,126.91,127.02,8036.0,121.3045,121.4765,121.2854,121.3905,8036.0
2021-10-12 14:20:00,127.02,127.02,126.9,126.92,4839.0,121.3905,121.3905,121.2758,121.2949,4839.0
2021-10-12 14:30:00,126.92,127.0,126.88,126.91,7505.0,121.2949,121.3714,121.2567,121.2854,7505.0
2021-10-12 14:40:00,126.94,126.97,126.85,126.86,5024.0,121.314,121.3427,121.228,121.2376,5024.0
2021-10-12 14:50:00,126.86,126.92,126.76,126.9,18862.0,121.2376,121.2949,121.142,121.2758,18862.0
2021-10-12 15:00:00,126.9,126.91,126.81,126.87,7101.0,121.2758,121.2854,121.1898,121.2471,7101.0
2021-10-12 15:10:00,126.88,126.92,126.69,126.77,9354.0,121.2567,121.2949,121.0751,121.1516,9354.0
2021-10-12 15:20:00,126.73,126.73,126.54,126.63,18865.0,121.1133,121.1133,120.9318,121.0178,18865.0
2021-10-12 15:30:00,126.6,126.66,126.37,126.37,24745.0,120.9891,121.0464,120.7693,120.7693,24745.0
2021-10-12 15:40:00,126.34,126.37,126.0,126.05,41609.0,120.7406,120.7693,120.4157,120.4635,41609.0
2021-10-12 15:50:00,126.03,126.28,125.98,126.22,100074.0,120.4444,120.6833,120.3966,120.626,100074.0
2021-10-13 09:30:00,126.58,127.01,126.2,126.85,21404.0,120.97,121.3809,120.6068,121.228,21404.0
2021-10-13 09:40:00,126.89,126.89,126.44,126.55,9290.0,121.2663,121.2663,120.8362,120.9413,9290.0
2021-10-13 09:50:00,126.55,126.55,126.13,126.13,12448.0,120.9413,120.9413,120.5399,120.5399,12448.0
2021-10-13 10:00:00,126.15,126.26,126.0,126.01,9424.0,120.5591,120.6642,120.4157,120.4253,9424.0
2021-10-13 10:10:00,126.01,126.11,125.8,125.9,16575.0,120.4253,120.5208,120.2246,120.3201,16575.0
2021-10-13 10:20:00,125.92,125.92,125.24,125.34,12077.0,120.3392,120.3392,119.6894,119.785,12077.0
2021-10-13 10:30:00,125.34,125.45,125.22,125.31,6815.0,119.785,119.8901,119.6703,119.7563,6815.0
2021-10-13 10:40:00,125.31,125.51,125.2,125.2,5786.0,119.7563,119.9474,119.6512,119.6512,5786.0
2021-10-13 10:50:00,125.23,125.36,125.02,125.03,7150.0,119.6798,119.8041,119.4791,119.4887,7150.0
2021-10-13 11:00:00,125.02,125.03,124.84,124.96,19275.0,119.4791,119.4887,119.3071,119.4218,19275.0
2021-10-13 11:10:00,124.94,125.2,124.86,125.18,34242.0,119.4027,119.6512,119.3262,119.632,34242.0
2021-10-13 11:20:00,125.25,125.3,125.06,125.18,7027.0,119.6989,119.7467,119.5174,119.632,7027.0
2021-10-13 11:30:00,125.16,125.38,125.08,125.36,30035.0,119.6129,119.8232,119.5365,119.8041,30035.0
2021-10-13 11:40:00,125.39,125.48,125.29,125.37,17220.0,119.8327,119.9187,119.7372,119.8136,17220.0
2021-10-13 11:50:00,125.49,125.65,125.37,125.61,26998.0,119.9283,120.0812,119.8136,120.043,26998.0
2021-10-13 12:00:00,125.65,125.69,125.59,125.65,3840.0,120.0812,120.1194,120.0239,120.0812,3840.0
2021-10-13 12:10:00,125.67,125.81,125.64,125.8,5915.0,120.1003,120.2341,120.0717,120.2246,5915.0
2021-10-13 12:20:00,125.86,125.88,125.81,125.84,5548.0,120.2819,120.301,120.2341,120.2628,5548.0
2021-10-13 12:30:00,125.84,125.9,125.77,125.77,8762.0,120.2628,120.3201,120.1959,120.1959,8762.0
2021-10-13 12:40:00,125.76,125.84,125.68,125.68,29395.0,120.1863,120.2628,120.1099,120.1099,29395.0
2021-10-13 12:50:00,125.69,125.73,125.48,125.6,12464.0,120.1194,120.1577,119.9187,120.0334,12464.0
2021-10-13 13:00:00,125.58,125.84,125.54,125.57,31863.0,120.0143,120.2628,119.9761,120.0048,31863.0
2021-10-13 13:10:00,125.59,125.65,125.51,125.59,3366.0,120.0239,120.0812,119.9474,120.0239,3366.0
2021-10-13 13:20:00,125.59,125.87,125.57,125.86,3931.0,120.0239,120.2915,120.0048,120.2819,3931.0
2021-10-13 13:30:00,125.88,126.05,125.87,126.03,6664.0,120.301,120.4635,120.2915,120.4444,6664.0
2021-10-13 13:40:00,126.05,126.11,126.02,126.07,6501.0,120.4635,120.5208,120.4348,120.4826,6501.0
2021-10-13 13:50:00,126.03,126.09,125.95,125.98,6407.0,120.4444,120.5017,120.3679,120.3966,6407.0
2021-10-13 14:00:00,125.96,126.28,125.89,126.05,9717.0,120.3775,120.6833,120.3106,120.4635,9717.0
2021-10-13 14:10:00,126.06,126.23,126.02,126.05,7201.0,120.473,120.6355,120.4348,120.4635,7201.0
2021-10-13 14:20:00,126.06,126.16,126.01,126.02,6579.0,120.473,120.5686,120.4253,120.4348,6579.0
2021-10-13 14:30:00,126.0,126.06,125.92,125.96,9629.0,120.4157,120.473,120.3392,120.3775,9629.0
2021-10-13 14:40:00,125.98,126.09,125.92,126.05,7654.0,120.3966,120.5017,120.3392,120.4635,7654.0
2021-10-13 14:50:00,126.04,126.22,126.03,126.18,4960.0,120.4539,120.626,120.4444,120.5877,4960.0
2021-10-13 15:00:00,126.17,126.43,126.14,126.43,8301.0,120.5782,120.8266,120.5495,120.8266,8301.0
2021-10-13 15:10:00,126.43,126.46,126.28,126.37,9739.0,120.8266,120.8553,120.6833,120.7693,9739.0
2021-10-13 15:20:00,126.39,126.41,126.27,126.37,6950.0,120.7884,120.8075,120.6737,120.7693,6950.0
2021-10-13 15:30:00,126.39,126.6,126.33,126.5,16862.0,120.7884,120.9891,120.7311,120.8935,16862.0
2021-10-13 15:40:00,126.49,126.53,126.36,126.5,21322.0,120.884,120.9222,120.7597,120.8935,21322.0
2021-10-13 15:50:00,126.48,126.66,126.45,126.53,51388.0,120.8744,121.0464,120.8458,120.9222,51388.0
2021-10-14 09:30:00,127.49,127.52,127.02,127.18,13856.0,121.8397,121.8683,121.3905,121.5434,13856.0
2021-10-14 09:40:00,127.19,127.72,127.17,127.49,13804.0,121.553,122.0595,121.5338,121.8397,13804.0
2021-10-14 09:50:00,127.48,127.66,127.26,127.66,9625.0,121.8301,122.0021,121.6199,122.0021,9625.0
2021-10-14 10:00:00,127.72,128.1,127.72,127.95,10401.0,122.0595,122.4226,122.0595,122.2793,10401.0
2021-10-14 10:10:00,127.95,128.1,127.89,127.95,12599.0,122.2793,122.4226,122.2219,122.2793,12599.0
2021-10-14 10:20:00,127.98,127.98,127.6,127.6,9697.0,122.3079,122.3079,121.9448,121.9448,9697.0
2021-10-14 10:30:00,127.64,127.74,127.34,127.45,10196.0,121.983,122.0786,121.6963,121.8014,10196.0
2021-10-14 10:40:00,127.45,127.79,127.42,127.77,5869.0,121.8014,122.1264,121.7728,122.1073,5869.0
2021-10-14 10:50:00,127.79,127.84,127.69,127.82,3792.0,122.1264,122.1742,122.0308,122.155,3792.0
2021-10-14 11:00:00,127.82,128.18,127.75,128.06,14646.0,122.155,122.4991,122.0881,122.3844,14646.0
2021-10-14 11:10:00,128.06,128.06,127.79,127.89,7450.0,122.3844,122.3844,122.1264,122.2219,7450.0
2021-10-14 11:20:00,127.92,128.05,127.75,127.79,4912.0,122.2506,122.3748,122.0881,122.1264,4912.0
2021-10-14 11:30:00,127.84,127.91,127.81,127.89,14729.0,122.1742,122.241,122.1455,122.2219,14729.0
2021-10-14 11:40:00,127.9,127.95,127.81,127.93,6957.0,122.2315,122.2793,122.1455,122.2602,6957.0
2021-10-14 11:50:00,127.94,128.01,127.91,127.98,6872.0,122.2697,122.3366,122.241,122.3079,6872.0
2021-10-14 12:00:00,127.96,128.06,127.88,127.93,5308.0,122.2888,122.3844,122.2124,122.2602,5308.0
2021-10-14 12:10:00,127.88,127.96,127.84,127.84,7400.0,122.2124,122.2888,122.1742,122.1742,7400.0
2021-10-14 12:20:00,127.87,127.97,127.84,127.87,15830.0,122.2028,122.2984,122.1742,122.2028,15830.0
2021-10-14 12:30:00,127.85,127.87,127.73,127.75,11144.0,122.1837,122.2028,122.069,122.0881,11144.0
2021-10-14 12:40:00,127.74,128.03,127.73,128.0,8743.0,122.0786,122.3557,122.069,122.3271,8743.0
2021-10-14 12:50:00,128.01,128.08,127.92,128.05,4648.0,122.3366,122.4035,122.2506,122.3748,4648.0
2021-10-14 13:00:00,128.06,128.12,127.95,127.96,9721.0,122.3844,122.4417,122.2793,122.2888,9721.0
2021-10-14 13:10:00,127.94,127.97,127.82,127.85,10280.0,122.2697,122.2984,122.155,122.1837,10280.0
2021-10-14 13:20:00,127.85,127.87,127.73,127.73,8727.0,122.1837,122.2028,122.069,122.069,8727.0
2021-10-14 13:30:00,127.73,127.97,127.73,127.85,8004.0,122.069,122.2984,122.069,122.1837,8004.0
2021-10-14 13:40:00,127.82,127.92,127.81,127.91,20285.0,122.155,122.2506,122.1455,122.241,20285.0
2021-10-14 13:50:00,127.91,128.01,127.87,127.9,5282.0,122.241,122.3366,122.2028,122.2315,5282.0
2021-10-14 14:00:00,127.92,128.02,127.89,127.97,6451.0,122.2506,122.3462,122.2219,122.2984,6451.0
2021-10-14 14:10:00,128.04,128.24,128.02,128.18,5948.0,122.3653,122.5564,122.3462,122.4991,5948.0
2021-10-14 14:20:00,128.18,128.24,128.13,128.23,4769.0,122.4991,122.5564,122.4513,122.5469,4769.0
2021-10-14 14:30:00,128.18,128.22,128.1,128.18,5218.0,122.4991,122.5373,122.4226,122.4991,5218.0
2021-10-14 14:40:00,128.15,128.18,128.06,128.1,4805.0,122.4704,122.4991,122.3844,122.4226,4805.0
2021-10-14 14:50:00,128.13,128.17,128.09,128.13,5887.0,122.4513,122.4895,122.4131,122.4513,5887.0
2021-10-14 15:00:00,128.13,128.26,128.12,128.17,7706.0,122.4513,122.5755,122.4417,122.4895,7706.0
2021-10-14 15:10:00,128.14,128.16,128.0,128.1,4215.0,122.4609,122.48,122.3271,122.4226,4215.0
2021-10-14 15:20:00,128.07,128.25,128.06,128.18,18692.0,122.394,122.566,122.3844,122.4991,18692.0
2021-10-14 15:30:00,128.2,128.26,128.11,128.16,16505.0,122.5182,122.5755,122.4322,122.48,16505.0
2021-10-14 15:40:00,128.16,128.37,128.13,128.34,22865.0,122.48,122.6807,122.4513,122.652,22865.0
2021-10-14 15:50:00,128.37,128.72,128.37,128.65,89451.0,122.6807,123.0152,122.6807,122.9483,89451.0
2021-10-15 09:30:00,129.5,129.62,128.8,128.86,53018.0,123.7606,123.8753,123.0916,123.1489,53018.0
2021-10-15 09:40:00,128.8,128.92,128.68,128.85,7721.0,123.0916,123.2063,122.9769,123.1394,7721.0
2021-10-15 09:50:00,128.84,129.38,128.84,129.32,7812.0,123.1298,123.6459,123.1298,123.5886,7812.0
2021-10-15 10:00:00,129.29,129.42,129.28,129.4,5693.0,123.5599,123.6841,123.5503,123.665,5693.0
2021-10-15 10:10:00,129.45,129.54,129.44,129.44,6798.0,123.7128,123.7988,123.7032,123.7032,6798.0
2021-10-15 10:20:00,129.49,129.54,129.14,129.14,9090.0,123.751,123.7988,123.4165,123.4165,9090.0
2021-10-15 10:30:00,129.16,129.2,129.09,129.11,3823.0,123.4356,123.4739,123.3688,123.3879,3823.0
2021-10-15 10:40:00,129.13,129.25,129.05,129.25,6070.0,123.407,123.5217,123.3305,123.5217,6070.0
2021-10-15 10:50:00,129.31,129.32,128.93,129.0,5636.0,123.579,123.5886,123.2158,123.2827,5636.0
2021-10-15 11:00:00,129.02,129.02,128.67,128.69,7793.0,123.3019,123.3019,122.9674,122.9865,7793.0
2021-10-15 11:10:00,128.67,128.76,128.59,128.59,3635.0,122.9674,123.0534,122.8909,122.8909,3635.0
2021-10-15 11:20:00,128.59,128.59,128.38,128.55,7515.0,122.8909,122.8909,122.6902,122.8527,7515.0
2021-10-15 11:30:00,128.54,128.56,128.41,128.43,3941.0,122.8431,122.8622,122.7189,122.738,3941.0
2021-10-15 11:40:00,128.45,128.6,128.42,128.59,6267.0,122.7571,122.9005,122.7284,122.8909,6267.0
2021-10-15 11:50:00,128.55,128.68,128.52,128.67,3633.0,122.8527,122.9769,122.824,122.9674,3633.0
2021-10-15 12:00:00,128.68,128.74,128.63,128.68,4597.0,122.9769,123.0343,122.9291,122.9769,4597.0
2021-10-15 12:10:00,128.68,128.75,128.64,128.72,6598.0,122.9769,123.0438,122.9387,123.0152,6598.0
2021-10-15 12:20:00,128.69,128.75,128.61,128.61,3155.0,122.9865,123.0438,122.91,122.91,3155.0
2021-10-15 12:30:00,128.64,128.73,128.51,128.51,2702.0,122.9387,123.0247,122.8145,122.8145,2702.0
2021-10-15 12:40:00,128.51,128.7,128.48,128.65,4196.0,122.8145,122.996,122.7858,122.9483,4196.0
2021-10-15 12:50:00,128.67,128.69,128.46,128.46,4789.0,122.9674,122.9865,122.7667,122.7667,4789.0
2021-10-15 13:00:00,128.48,128.56,128.45,128.55,7801.0,122.7858,122.8622,122.7571,122.8527,7801.0
2021-10-15 13:10:00,128.5,128.5,128.45,128.47,4512.0,122.8049,122.8049,122.7571,122.7762,4512.0
2021-10-15 13:20:00,128.46,128.49,128.44,128.46,4044.0,122.7667,122.7953,122.7476,122.7667,4044.0
2021-10-15 13:30:00,128.47,128.63,128.47,128.63,9298.0,122.7762,122.9291,122.7762,122.9291,9298.0
2021-10-15 13:40:00,128.65,128.65,128.52,128.57,6019.0,122.9483,122.9483,122.824,122.8718,6019.0
2021-10-15 13:50:00,128.61,128.71,128.44,128.47,15767.0,122.91,123.0056,122.7476,122.7762,15767.0
2021-10-15 14:00:00,128.48,128.62,128.48,128.48,8288.0,122.7858,122.9196,122.7858,122.7858,8288.0
2021-10-15 14:10:00,128.5,128.54,128.44,128.51,9360.0,122.8049,122.8431,122.7476,122.8145,9360.0
2021-10-15 14:20:00,128.52,128.57,128.45,128.49,7220.0,122.824,122.8718,122.7571,122.7953,7220.0
2021-10-15 14:30:00,128.5,128.52,128.43,128.49,9428.0,122.8049,122.824,122.738,122.7953,9428.0
2021-10-15 14:40:00,128.5,128.5,128.27,128.31,7975.0,122.8049,122.8049,122.5851,122.6233,7975.0
2021-10-15 14:50:00,128.31,128.31,128.19,128.27,7510.0,122.6233,122.6233,122.5086,122.5851,7510.0
2021-10-15 15:00:00,128.25,128.3,128.12,128.15,10030.0,122.566,122.6138,122.4417,122.4704,10030.0
2021-10-15 15:10:00,128.15,128.21,128.04,128.08,10419.0,122.4704,122.5278,122.3653,122.4035,10419.0
2021-10-15 15:20:00,128.06,128.08,127.89,128.07,11563.0,122.3844,122.4035,122.2219,122.394,11563.0
2021-10-15 15:30:00,128.04,128.14,128.0,128.04,21083.0,122.3653,122.4609,122.3271,122.3653,21083.0
2021-10-15 15:40:00,128.03,128.06,127.79,127.8,47903.0,122.3557,122.3844,122.1264,122.1359,47903.0
2021-10-15 15:50:00,127.85,127.9,127.67,127.71,164751.0,122.1837,122.2315,122.0117,122.0499,164751.0
2021-10-18 09:30:00,127.71,128.01,126.92,126.93,21780.0,122.0499,122.3366,121.2949,121.3045,21780.0
2021-10-18 09:40:00,126.93,127.38,126.91,127.16,8222.0,121.3045,121.7345,121.2854,121.5243,8222.0
2021-10-18 09:50:00,127.22,127.44,127.09,127.35,6105.0,121.5816,121.7919,121.4574,121.7059,6105.0
2021-10-18 10:00:00,127.44,127.54,127.36,127.54,8221.0,121.7919,121.8874,121.7154,121.8874,8221.0
2021-10-18 10:10:00,127.38,127.4,127.13,127.24,4432.0,121.7345,121.7537,121.4956,121.6007,4432.0
2021-10-18 10:20:00,127.2,127.35,127.15,127.32,5423.0,121.5625,121.7059,121.5147,121.6772,5423.0
2021-10-18 10:30:00,127.29,127.6,127.28,127.58,8953.0,121.6485,121.9448,121.639,121.9257,8953.0
2021-10-18 10:40:00,127.58,127.69,127.5,127.65,3774.0,121.9257,122.0308,121.8492,121.9926,3774.0
2021-10-18 10:50:00,127.67,127.75,127.61,127.72,5444.0,122.0117,122.0881,121.9543,122.0595,5444.0
2021-10-18 11:00:00,127.75,127.8,127.66,127.8,5540.0,122.0881,122.1359,122.0021,122.1359,5540.0
2021-10-18 11:10:00,127.75,127.82,127.65,127.82,8330.0,122.0881,122.155,121.9926,122.155,8330.0
2021-10-18 11:20:00,127.79,127.92,127.78,127.82,4164.0,122.1264,122.2506,122.1168,122.155,4164.0
2021-10-18 11:30:00,127.79,127.87,127.72,127.76,7215.0,122.1264,122.2028,122.0595,122.0977,7215.0
2021-10-18 11:40:00,127.76,127.76,127.61,127.61,4278.0,122.0977,122.0977,121.9543,121.9543,4278.0
2021-10-18 11:50:00,127.58,127.59,127.49,127.49,3409.0,121.9257,121.9352,121.8397,121.8397,3409.0
2021-10-18 12:00:00,127.5,127.59,127.48,127.52,12190.0,121.8492,121.9352,121.8301,121.8683,12190.0
2021-10-18 12:10:00,127.52,127.52,127.45,127.46,4057.0,121.8683,121.8683,121.8014,121.811,4057.0
2021-10-18 12:20:00,127.46,127.48,127.44,127.47,3717.0,121.811,121.8301,121.7919,121.8206,3717.0
2021-10-18 12:30:00,127.45,127.55,127.34,127.38,8882.0,121.8014,121.897,121.6963,121.7345,8882.0
2021-10-18 12:40:00,127.36,127.36,127.29,127.32,4734.0,121.7154,121.7154,121.6485,121.6772,4734.0
2021-10-18 12:50:00,127.33,127.33,127.24,127.24,3561.0,121.6868,121.6868,121.6007,121.6007,3561.0
2021-10-18 13:00:00,127.23,127.39,127.23,127.35,3195.0,121.5912,121.7441,121.5912,121.7059,3195.0
2021-10-18 13:10:00,127.35,127.35,127.22,127.3,6359.0,121.7059,121.7059,121.5816,121.6581,6359.0
2021-10-18 13:20:00,127.3,127.31,127.22,127.22,5707.0,121.6581,121.6676,121.5816,121.5816,5707.0
2021-10-18 13:30:00,127.21,127.26,127.16,127.2,6148.0,121.5721,121.6199,121.5243,121.5625,6148.0
2021-10-18 13:40:00,127.2,127.4,127.19,127.34,11341.0,121.5625,121.7537,121.553,121.6963,11341.0
2021-10-18 13:50:00,127.34,127.46,127.34,127.4,7860.0,121.6963,121.811,121.6963,121.7537,7860.0
2021-10-18 14:00:00,127.38,127.59,127.38,127.59,6875.0,121.7345,121.9352,121.7345,121.9352,6875.0
2021-10-18 14:10:00,127.59,127.68,127.57,127.62,9984.0,121.9352,122.0212,121.9161,121.9639,9984.0
2021-10-18 14:20:00,127.6,127.64,127.54,127.64,6899.0,121.9448,121.983,121.8874,121.983,6899.0
2021-10-18 14:30:00,127.63,127.69,127.55,127.58,9764.0,121.9735,122.0308,121.897,121.9257,9764.0
2021-10-18 14:40:00,127.59,127.6,127.47,127.52,5531.0,121.9352,121.9448,121.8206,121.8683,5531.0
2021-10-18 14:50:00,127.53,127.54,127.47,127.47,9288.0,121.8779,121.8874,121.8206,121.8206,9288.0
2021-10-18 15:00:00,127.47,127.48,127.41,127.46,6060.0,121.8206,121.8301,121.7632,121.811,6060.0
2021-10-18 15:10:00,127.46,127.62,127.46,127.49,16178.0,121.811,121.9639,121.811,121.8397,16178.0
2021-10-18 15:20:00,127.51,127.54,127.41,127.5,8973.0,121.8588,121.8874,121.7632,121.8492,8973.0
2021-10-18 15:30:00,127.48,127.51,127.32,127.36,13066.0,121.8301,121.8588,121.6772,121.7154,13066.0
2021-10-18 15:40:00,127.35,127.51,127.35,127.47,16636.0,121.7059,121.8588,121.7059,121.8206,16636.0
2021-10-18 15:50:00,127.5,127.62,127.34,127.38,84874.0,121.8492,121.9639,121.6963,121.7345,84874.0
2021-10-19 09:30:00,127.69,128.05,127.52,127.52,16881.0,122.0308,122.3748,121.8683,121.8683,16881.0
2021-10-19 09:40:00,127.55,127.72,127.12,127.19,7597.0,121.897,122.0595,121.4861,121.553,7597.0
2021-10-19 09:50:00,127.31,127.37,127.02,127.32,8795.0,121.6676,121.725,121.3905,121.6772,8795.0
2021-10-19 10:00:00,127.36,127.59,127.36,127.59,4458.0,121.7154,121.9352,121.7154,121.9352,4458.0
2021-10-19 10:10:00,127.53,127.69,127.53,127.57,4109.0,121.8779,122.0308,121.8779,121.9161,4109.0
2021-10-19 10:20:00,127.62,127.69,127.57,127.68,6832.0,121.9639,122.0308,121.9161,122.0212,6832.0
2021-10-19 10:30:00,127.7,127.74,127.56,127.57,10841.0,122.0404,122.0786,121.9066,121.9161,10841.0
2021-10-19 10:40:00,127.57,127.65,127.51,127.52,4166.0,121.9161,121.9926,121.8588,121.8683,4166.0
2021-10-19 10:50:00,127.53,127.66,127.48,127.49,5579.0,121.8779,122.0021,121.8301,121.8397,5579.0
2021-10-19 11:00:00,127.52,127.56,127.44,127.56,6914.0,121.8683,121.9066,121.7919,121.9066,6914.0
2021-10-19 11:10:00,127.59,127.73,127.54,127.64,5046.0,121.9352,122.069,121.8874,121.983,5046.0
2021-10-19 11:20:00,127.64,127.64,127.58,127.61,3556.0,121.983,121.983,121.9257,121.9543,3556.0
2021-10-19 11:30:00,127.59,127.67,127.4,127.44,8533.0,121.9352,122.0117,121.7537,121.7919,8533.0
2021-10-19 11:40:00,127.42,127.62,127.42,127.61,3861.0,121.7728,121.9639,121.7728,121.9543,3861.0
2021-10-19 11:50:00,127.62,127.84,127.59,127.74,22667.0,121.9639,122.1742,121.9352,122.0786,22667.0
2021-10-19 12:00:00,127.76,127.84,127.65,127.81,16258.0,122.0977,122.1742,121.9926,122.1455,16258.0
2021-10-19 12:10:00,127.84,128.11,127.83,128.09,5952.0,122.1742,122.4322,122.1646,122.4131,5952.0
2021-10-19 12:20:00,128.06,128.16,127.95,128.15,8375.0,122.3844,122.48,122.2793,122.4704,8375.0
2021-10-19 12:30:00,128.17,128.23,128.09,128.21,6915.0,122.4895,122.5469,122.4131,122.5278,6915.0
2021-10-19 12:40:00,128.23,128.24,128.19,128.19,3636.0,122.5469,122.5564,122.5086,122.5086,3636.0
2021-10-19 12:50:00,128.17,128.25,128.14,128.24,3318.0,122.4895,122.566,122.4609,122.5564,3318.0
2021-10-19 13:00:00,128.25,128.29,128.24,128.27,7342.0,122.566,122.6042,122.5564,122.5851,7342.0
2021-10-19 13:10:00,128.26,128.26,128.19,128.2,3253.0,122.5755,122.5755,122.5086,122.5182,3253.0
2021-10-19 13:20:00,128.22,128.23,128.09,128.09,5295.0,122.5373,122.5469,122.4131,122.4131,5295.0
2021-10-19 13:30:00,128.08,128.13,128.05,128.13,2188.0,122.4035,122.4513,122.3748,122.4513,2188.0
2021-10-19 13:40:00,128.11,128.12,128.07,128.09,4440.0,122.4322,122.4417,122.394,122.4131,4440.0
2021-10-19 13:50:00,128.12,128.2,128.11,128.17,2421.0,122.4417,122.5182,122.4322,122.4895,2421.0
2021-10-19 14:00:00,128.23,128.37,128.23,128.37,2011.0,122.5469,122.6807,122.5469,122.6807,2011.0
2021-10-19 14:10:00,128.36,128.44,128.3,128.36,15828.0,122.6711,122.7476,122.6138,122.6711,15828.0
2021-10-19 14:20:00,128.35,128.36,128.17,128.27,19196.0,122.6615,122.6711,122.4895,122.5851,19196.0
2021-10-19 14:30:00,128.28,128.28,128.2,128.2,5518.0,122.5947,122.5947,122.5182,122.5182,5518.0
2021-10-19 14:40:00,128.17,128.24,128.14,128.15,4565.0,122.4895,122.5564,122.4609,122.4704,4565.0
2021-10-19 14:50:00,128.21,128.27,128.13,128.13,6514.0,122.5278,122.5851,122.4513,122.4513,6514.0
2021-10-19 15:00:00,128.1,128.18,128.06,128.13,22898.0,122.4226,122.4991,122.3844,122.4513,22898.0
2021-10-19 15:10:00,128.13,128.13,128.04,128.06,5634.0,122.4513,122.4513,122.3653,122.3844,5634.0
2021-10-19 15:20:00,128.06,128.08,127.99,128.06,7159.0,122.3844,122.4035,122.3175,122.3844,7159.0
2021-10-19 15:30:00,128.05,128.09,127.98,128.0,11644.0,122.3748,122.4131,122.3079,122.3271,11644.0
2021-10-19 15:40:00,128.01,128.28,128.01,128.26,15387.0,122.3366,122.5947,122.3366,122.5755,15387.0
2021-10-19 15:50:00,128.26,128.43,128.16,128.41,64162.0,122.5755,122.738,122.48,122.7189,64162.0
2021-10-20 09:30:00,128.38,128.99,128.18,128.99,10748.0,122.6902,123.2732,122.4991,123.2732,10748.0
2021-10-20 09:40:00,129.01,129.01,128.66,128.88,1743.0,123.2923,123.2923,122.9578,123.1681,1743.0
2021-10-20 09:50:00,128.96,129.07,128.65,128.75,7084.0,123.2445,123.3496,122.9483,123.0438,7084.0
2021-10-20 10:00:00,128.8,129.03,128.75,128.97,7630.0,123.0916,123.3114,123.0438,123.2541,7630.0
2021-10-20 10:10:00,128.97,128.99,128.8,128.83,4198.0,123.2541,123.2732,123.0916,123.1203,4198.0
2021-10-20 10:20:00,128.9,129.18,128.89,129.18,2979.0,123.1872,123.4548,123.1776,123.4548,2979.0
2021-10-20 10:30:00,129.15,129.19,128.92,129.01,5046.0,123.4261,123.4643,123.2063,123.2923,5046.0
2021-10-20 10:40:00,128.97,129.01,128.69,128.72,4462.0,123.2541,123.2923,122.9865,123.0152,4462.0
2021-10-20 10:50:00,128.76,128.9,128.7,128.9,7372.0,123.0534,123.1872,122.996,123.1872,7372.0
2021-10-20 11:00:00,128.93,129.05,128.87,128.87,11000.0,123.2158,123.3305,123.1585,123.1585,11000.0
2021-10-20 11:10:00,128.87,129.03,128.86,129.03,5628.0,123.1585,123.3114,123.1489,123.3114,5628.0
2021-10-20 11:20:00,129.01,129.21,129.01,129.19,5765.0,123.2923,123.4834,123.2923,123.4643,5765.0
2021-10-20 11:30:00,129.17,129.17,128.96,129.01,7163.0,123.4452,123.4452,123.2445,123.2923,7163.0
2021-10-20 11:40:00,129.03,129.13,128.98,129.1,4123.0,123.3114,123.407,123.2636,123.3783,4123.0
2021-10-20 11:50:00,129.09,129.19,129.07,129.17,4633.0,123.3688,123.4643,123.3496,123.4452,4633.0
2021-10-20 12:00:00,129.16,129.28,129.15,129.21,5494.0,123.4356,123.5503,123.4261,123.4834,5494.0
2021-10-20 12:10:00,129.2,129.3,129.18,129.24,10575.0,123.4739,123.5694,123.4548,123.5121,10575.0
2021-10-20 12:20:00,129.24,129.33,129.24,129.28,5155.0,123.5121,123.5981,123.5121,123.5503,5155.0
2021-10-20 12:30:00,129.32,129.43,129.3,129.43,5105.0,123.5886,123.6937,123.5694,123.6937,5105.0
2021-10-20 12:40:00,129.46,129.64,129.42,129.64,6850.0,123.7224,123.8944,123.6841,123.8944,6850.0
2021-10-20 12:50:00,129.62,129.73,129.61,129.66,6863.0,123.8753,123.9804,123.8657,123.9135,6863.0
2021-10-20 13:00:00,129.59,129.65,129.51,129.64,5028.0,123.8466,123.9039,123.7701,123.8944,5028.0
2021-10-20 13:10:00,129.63,129.67,129.51,129.54,4879.0,123.8848,123.923,123.7701,123.7988,4879.0
2021-10-20 13:20:00,129.55,129.66,129.5,129.66,2069.0,123.8084,123.9135,123.7606,123.9135,2069.0
2021-10-20 13:30:00,129.68,129.77,129.66,129.75,4859.0,123.9326,124.0186,123.9135,123.9995,4859.0
2021-10-20 13:40:00,129.73,129.78,129.7,129.73,5684.0,123.9804,124.0282,123.9517,123.9804,5684.0
2021-10-20 13:50:00,129.73,129.81,129.66,129.68,5051.0,123.9804,124.0568,123.9135,123.9326,5051.0
2021-10-20 14:00:00,129.64,129.71,129.6,129.68,5577.0,123.8944,123.9613,123.8561,123.9326,5577.0
2021-10-20 14:10:00,129.65,129.76,129.6,129.74,7544.0,123.9039,124.0091,123.8561,123.9899,7544.0
2021-10-20 14:20:00,129.69,129.76,129.62,129.69,7066.0,123.9422,124.0091,123.8753,123.9422,7066.0
2021-10-20 14:30:00,129.71,129.72,129.56,129.56,6159.0,123.9613,123.9708,123.8179,123.8179,6159.0
2021-10-20 14:40:00,129.56,129.56,129.43,129.43,7804.0,123.8179,123.8179,123.6937,123.6937,7804.0
2021-10-20 14:50:00,129.43,129.52,129.43,129.43,5514.0,123.6937,123.7797,123.6937,123.6937,5514.0
2021-10-20 15:00:00,129.42,129.48,129.38,129.41,7536.0,123.6841,123.7415,123.6459,123.6746,7536.0
2021-10-20 15:10:00,129.41,129.41,129.22,129.26,5682.0,123.6746,123.6746,123.493,123.5312,5682.0
2021-10-20 15:20:00,129.25,129.31,129.22,129.22,15965.0,123.5217,123.579,123.493,123.493,15965.0
2021-10-20 15:30:00,129.22,129.23,129.1,129.22,30443.0,123.493,123.5025,123.3783,123.493,30443.0
2021-10-20 15:40:00,129.25,129.39,129.25,129.38,15786.0,123.5217,123.6555,123.5217,123.6459,15786.0
2021-10-20 15:50:00,129.36,129.55,129.31,129.55,39747.0,123.6268,123.8084,123.579,123.8084,39747.0
2021-10-21 09:30:00,130.71,130.71,129.15,129.63,61337.0,124.917,124.917,123.4261,123.8848,61337.0
2021-10-21 09:40:00,129.56,129.71,129.43,129.71,7862.0,123.8179,123.9613,123.6937,123.9613,7862.0
2021-10-21 09:50:00,129.67,130.03,129.59,130.03,11094.0,123.923,124.2671,123.8466,124.2671,11094.0
2021-10-21 10:00:00,130.03,130.54,129.98,130.46,12213.0,124.2671,124.7545,124.2193,124.678,12213.0
2021-10-21 10:10:00,130.41,130.65,130.36,130.55,15566.0,124.6303,124.8596,124.5825,124.764,15566.0
2021-10-21 10:20:00,130.54,130.62,130.33,130.52,26743.0,124.7545,124.8309,124.5538,124.7354,26743.0
2021-10-21 10:30:00,130.52,130.61,130.34,130.44,17887.0,124.7354,124.8214,124.5634,124.6589,17887.0
2021-10-21 10:40:00,130.44,130.73,130.38,130.6,12558.0,124.6589,124.9361,124.6016,124.8118,12558.0
2021-10-21 10:50:00,130.6,130.64,130.45,130.5,7799.0,124.8118,124.8501,124.6685,124.7163,7799.0
2021-10-21 11:00:00,130.49,130.66,130.33,130.37,11977.0,124.7067,124.8692,124.5538,124.592,11977.0
2021-10-21 11:10:00,130.39,130.59,130.31,130.49,11463.0,124.6111,124.8023,124.5347,124.7067,11463.0
2021-10-21 11:20:00,130.48,130.61,130.44,130.54,5428.0,124.6971,124.8214,124.6589,124.7545,5428.0
2021-10-21 11:30:00,130.54,130.69,130.53,130.58,4910.0,124.7545,124.8978,124.7449,124.7927,4910.0
2021-10-21 11:40:00,130.64,130.73,130.58,130.69,4711.0,124.8501,124.9361,124.7927,124.8978,4711.0
2021-10-21 11:50:00,130.68,130.75,130.66,130.75,5478.0,124.8883,124.9552,124.8692,124.9552,5478.0
2021-10-21 12:00:00,130.78,130.79,130.68,130.68,6206.0,124.9839,124.9934,124.8883,124.8883,6206.0
2021-10-21 12:10:00,130.71,130.87,130.71,130.84,2774.0,124.917,125.0699,124.917,125.0412,2774.0
2021-10-21 12:20:00,130.8,130.8,130.73,130.75,2829.0,125.003,125.003,124.9361,124.9552,2829.0
2021-10-21 12:30:00,130.81,130.84,130.74,130.81,3535.0,125.0125,125.0412,124.9456,125.0125,3535.0
2021-10-21 12:40:00,130.86,130.89,130.76,130.83,4563.0,125.0603,125.089,124.9647,125.0316,4563.0
2021-10-21 12:50:00,130.83,130.95,130.82,130.83,6191.0,125.0316,125.1463,125.0221,125.0316,6191.0
2021-10-21 13:00:00,130.82,130.98,130.8,130.91,4333.0,125.0221,125.175,125.003,125.1081,4333.0
2021-10-21 13:10:00,130.9,130.97,130.89,130.89,3058.0,125.0985,125.1654,125.089,125.089,3058.0
2021-10-21 13:20:00,130.91,131.06,130.9,131.06,4733.0,125.1081,125.2514,125.0985,125.2514,4733.0
2021-10-21 13:30:00,131.05,131.18,131.04,131.06,4519.0,125.2419,125.3661,125.2323,125.2514,4519.0
2021-10-21 13:40:00,131.06,131.18,131.03,131.17,7972.0,125.2514,125.3661,125.2228,125.3566,7972.0
2021-10-21 13:50:00,131.18,131.25,131.13,131.22,9917.0,125.3661,125.433,125.3183,125.4044,9917.0
2021-10-21 14:00:00,131.22,131.32,131.22,131.31,6702.0,125.4044,125.4999,125.4044,125.4904,6702.0
2021-10-21 14:10:00,131.31,131.37,131.25,131.36,7881.0,125.4904,125.5477,125.433,125.5381,7881.0
2021-10-21 14:20:00,131.37,131.42,131.31,131.41,5285.0,125.5477,125.5955,125.4904,125.5859,5285.0
2021-10-21 14:30:00,131.39,131.39,131.24,131.26,13652.0,125.5668,125.5668,125.4235,125.4426,13652.0
2021-10-21 14:40:00,131.26,131.31,131.2,131.31,7330.0,125.4426,125.4904,125.3852,125.4904,7330.0
2021-10-21 14:50:00,131.31,131.4,131.3,131.31,6493.0,125.4904,125.5764,125.4808,125.4904,6493.0
2021-10-21 15:00:00,131.34,131.42,131.33,131.35,22387.0,125.519,125.5955,125.5095,125.5286,22387.0
2021-10-21 15:10:00,131.35,131.39,131.3,131.35,9359.0,125.5286,125.5668,125.4808,125.5286,9359.0
2021-10-21 15:20:00,131.32,131.39,131.28,131.3,9104.0,125.4999,125.5668,125.4617,125.4808,9104.0
2021-10-21 15:30:00,131.3,131.3,131.19,131.3,13570.0,125.4808,125.4808,125.3757,125.4808,13570.0
2021-10-21 15:40:00,131.25,131.34,131.13,131.13,28607.0,125.433,125.519,125.3183,125.3183,28607.0
2021-10-21 15:50:00,131.11,131.34,131.08,131.29,67016.0,125.2992,125.519,125.2706,125.4712,67016.0
2021-10-22 09:30:00,131.47,131.7,131.24,131.62,17712.0,125.6433,125.8631,125.4235,125.7866,17712.0
2021-10-22 09:40:00,131.65,131.95,131.54,131.79,3267.0,125.8153,126.102,125.7102,125.9491,3267.0
2021-10-22 09:50:00,131.64,131.82,131.61,131.66,10319.0,125.8057,125.9778,125.7771,125.8249,10319.0
2021-10-22 10:00:00,131.72,131.85,131.66,131.66,2622.0,125.8822,126.0064,125.8249,125.8249,2622.0
2021-10-22 10:10:00,131.69,131.86,131.62,131.74,5345.0,125.8535,126.016,125.7866,125.9013,5345.0
2021-10-22 10:20:00,131.69,131.86,131.66,131.86,2609.0,125.8535,126.016,125.8249,126.016,2609.0
2021-10-22 10:30:00,131.8,131.93,131.64,131.81,10916.0,125.9586,126.0829,125.8057,125.9682,10916.0
2021-10-22 10:40:00,131.82,131.98,131.8,131.94,7601.0,125.9778,126.1307,125.9586,126.0924,7601.0
2021-10-22 10:50:00,131.92,132.27,131.88,132.12,54326.0,126.0733,126.4078,126.0351,126.2645,54326.0
2021-10-22 11:00:00,132.09,132.38,132.04,132.34,5711.0,126.2358,126.5129,126.188,126.4747,5711.0
2021-10-22 11:10:00,132.35,132.44,132.26,132.44,7577.0,126.4843,126.5703,126.3983,126.5703,7577.0
2021-10-22 11:20:00,132.42,132.5,132.11,132.25,6403.0,126.5512,126.6276,126.2549,126.3887,6403.0
2021-10-22 11:30:00,132.2,132.23,132.09,132.22,5770.0,126.3409,126.3696,126.2358,126.36,5770.0
2021-10-22 11:40:00,132.23,132.36,132.17,132.23,7689.0,126.3696,126.4938,126.3122,126.3696,7689.0
2021-10-22 11:50:00,132.21,132.45,132.2,132.39,35404.0,126.3505,126.5798,126.3409,126.5225,35404.0
2021-10-22 12:00:00,132.39,132.62,132.36,132.56,7241.0,126.5225,126.7423,126.4938,126.685,7241.0
2021-10-22 12:10:00,132.54,132.83,132.51,132.83,6842.0,126.6658,126.943,126.6372,126.943,6842.0
2021-10-22 12:20:00,132.84,132.93,132.75,132.93,12066.0,126.9526,127.0386,126.8665,127.0386,12066.0
2021-10-22 12:30:00,132.93,132.93,132.83,132.84,6063.0,127.0386,127.0386,126.943,126.9526,6063.0
2021-10-22 12:40:00,132.86,132.91,132.82,132.85,4247.0,126.9717,127.0195,126.9334,126.9621,4247.0
2021-10-22 12:50:00,132.87,133.05,132.84,132.91,9005.0,126.9812,127.1532,126.9526,127.0195,9005.0
2021-10-22 13:00:00,132.89,132.91,132.8,132.89,2131.0,127.0003,127.0195,126.9143,127.0003,2131.0
2021-10-22 13:10:00,132.94,132.94,132.82,132.82,3865.0,127.0481,127.0481,126.9334,126.9334,3865.0
2021-10-22 13:20:00,132.83,132.95,132.83,132.87,2822.0,126.943,127.0577,126.943,126.9812,2822.0
2021-10-22 13:30:00,132.88,132.98,132.86,132.94,3729.0,126.9908,127.0863,126.9717,127.0481,3729.0
2021-10-22 13:40:00,132.92,133.0,132.91,132.95,3239.0,127.029,127.1055,127.0195,127.0577,3239.0
2021-10-22 13:50:00,132.97,133.02,132.85,132.85,5256.0,127.0768,127.1246,126.9621,126.9621,5256.0
2021-10-22 14:00:00,132.88,132.96,132.88,132.96,3101.0,126.9908,127.0672,126.9908,127.0672,3101.0
2021-10-22 14:10:00,132.96,133.03,132.96,133.0,3779.0,127.0672,127.1341,127.0672,127.1055,3779.0
2021-10-22 14:20:00,133.03,133.13,133.01,133.12,3792.0,127.1341,127.2297,127.115,127.2201,3792.0
2021-10-22 14:30:00,133.14,133.25,133.12,133.17,5559.0,127.2393,127.3444,127.2201,127.2679,5559.0
2021-10-22 14:40:00,133.17,133.17,132.99,133.07,10305.0,127.2679,127.2679,127.0959,127.1724,10305.0
2021-10-22 14:50:00,133.07,133.08,132.96,132.98,4013.0,127.1724,127.1819,127.0672,127.0863,4013.0
2021-10-22 15:00:00,132.96,133.13,132.95,133.12,5837.0,127.0672,127.2297,127.0577,127.2201,5837.0
2021-10-22 15:10:00,133.11,133.12,132.96,132.99,4937.0,127.2106,127.2201,127.0672,127.0959,4937.0
2021-10-22 15:20:00,133.01,133.06,132.94,132.99,6420.0,127.115,127.1628,127.0481,127.0959,6420.0
2021-10-22 15:30:00,133.03,133.29,133.03,133.27,11867.0,127.1341,127.3826,127.1341,127.3635,11867.0
2021-10-22 15:40:00,133.28,133.38,133.23,133.25,22145.0,127.3731,127.4686,127.3253,127.3444,22145.0
2021-10-22 15:50:00,133.25,133.35,133.22,133.28,70524.0,127.3444,127.4399,127.3157,127.3731,70524.0
2021-10-25 09:30:00,133.27,133.27,132.41,132.66,18638.0,127.3635,127.3635,126.5416,126.7805,18638.0
2021-10-25 09:40:00,132.64,132.91,132.6,132.66,4324.0,126.7614,127.0195,126.7232,126.7805,4324.0
2021-10-25 09:50:00,132.73,132.77,132.47,132.73,8235.0,126.8474,126.8857,126.599,126.8474,8235.0
2021-10-25 10:00:00,132.79,132.93,132.77,132.83,5816.0,126.9048,127.0386,126.8857,126.943,5816.0
2021-10-25 10:10:00,132.79,132.8,132.55,132.66,8454.0,126.9048,126.9143,126.6754,126.7805,8454.0
2021-10-25 10:20:00,132.7,132.7,132.29,132.35,8348.0,126.8188,126.8188,126.4269,126.4843,8348.0
2021-10-25 10:30:00,132.41,132.61,132.38,132.61,9379.0,126.5416,126.7327,126.5129,126.7327,9379.0
2021-10-25 10:40:00,132.62,132.72,132.62,132.69,7420.0,126.7423,126.8379,126.7423,126.8092,7420.0
2021-10-25 10:50:00,132.73,132.76,132.64,132.69,8968.0,126.8474,126.8761,126.7614,126.8092,8968.0
2021-10-25 11:00:00,132.73,132.85,132.69,132.71,5451.0,126.8474,126.9621,126.8092,126.8283,5451.0
2021-10-25 11:10:00,132.6,132.62,132.51,132.56,4488.0,126.7232,126.7423,126.6372,126.685,4488.0
2021-10-25 11:20:00,132.5,132.58,132.3,132.44,9629.0,126.6276,126.7041,126.4365,126.5703,9629.0
2021-10-25 11:30:00,132.43,132.58,132.4,132.54,4573.0,126.5607,126.7041,126.5321,126.6658,4573.0
2021-10-25 11:40:00,132.52,132.62,132.4,132.4,3700.0,126.6467,126.7423,126.5321,126.5321,3700.0
2021-10-25 11:50:00,132.34,132.44,132.31,132.34,5800.0,126.4747,126.5703,126.446,126.4747,5800.0
2021-10-25 12:00:00,132.35,132.45,132.25,132.43,3003.0,126.4843,126.5798,126.3887,126.5607,3003.0
2021-10-25 12:10:00,132.44,132.44,132.25,132.25,4154.0,126.5703,126.5703,126.3887,126.3887,4154.0
2021-10-25 12:20:00,132.24,132.24,132.13,132.13,4272.0,126.3791,126.3791,126.274,126.274,4272.0
2021-10-25 12:30:00,132.14,132.15,132.03,132.03,3993.0,126.2836,126.2931,126.1785,126.1785,3993.0
2021-10-25 12:40:00,132.03,132.03,131.87,131.95,6569.0,126.1785,126.1785,126.0255,126.102,6569.0
2021-10-25 12:50:00,131.91,131.94,131.83,131.9,12770.0,126.0638,126.0924,125.9873,126.0542,12770.0
2021-10-25 13:00:00,131.9,131.93,131.77,131.81,7872.0,126.0542,126.0829,125.93,125.9682,7872.0
2021-10-25 13:10:00,131.84,131.9,131.74,131.74,3134.0,125.9969,126.0542,125.9013,125.9013,3134.0
2021-10-25 13:20:00,131.73,131.76,131.61,131.71,5084.0,125.8917,125.9204,125.7771,125.8726,5084.0
2021-10-25 13:30:00,131.73,131.75,131.56,131.56,7531.0,125.8917,125.9109,125.7293,125.7293,7531.0
2021-10-25 13:40:00,131.55,131.55,131.27,131.34,6688.0,125.7197,125.7197,125.4521,125.519,6688.0
2021-10-25 13:50:00,131.37,131.42,131.34,131.39,5310.0,125.5477,125.5955,125.519,125.5668,5310.0
2021-10-25 14:00:00,131.37,131.39,131.28,131.3,7128.0,125.5477,125.5668,125.4617,125.4808,7128.0
2021-10-25 14:10:00,131.29,131.31,131.24,131.28,4441.0,125.4712,125.4904,125.4235,125.4617,4441.0
2021-10-25 14:20:00,131.27,131.32,131.25,131.32,7896.0,125.4521,125.4999,125.433,125.4999,7896.0
2021-10-25 14:30:00,131.31,131.35,131.17,131.2,9717.0,125.4904,125.5286,125.3566,125.3852,9717.0
2021-10-25 14:40:00,131.21,131.23,131.09,131.11,8870.0,125.3948,125.4139,125.2801,125.2992,8870.0
2021-10-25 14:50:00,131.09,131.29,131.08,131.26,10408.0,125.2801,125.4712,125.2706,125.4426,10408.0
2021-10-25 15:00:00,131.27,131.36,131.23,131.24,17999.0,125.4521,125.5381,125.4139,125.4235,17999.0
2021-10-25 15:10:00,131.25,131.28,131.11,131.11,7913.0,125.433,125.4617,125.2992,125.2992,7913.0
2021-10-25 15:20:00,131.1,131.2,130.93,131.17,10485.0,125.2897,125.3852,125.1272,125.3566,10485.0
2021-10-25 15:30:00,131.19,131.35,131.16,131.31,15412.0,125.3757,125.5286,125.347,125.4904,15412.0
2021-10-25 15:40:00,131.31,131.32,131.18,131.21,20946.0,125.4904,125.4999,125.3661,125.3948,20946.0
2021-10-25 15:50:00,131.21,131.31,131.14,131.31,57576.0,125.3948,125.4904,125.3279,125.4904,57576.0
2021-10-26 09:30:00,130.45,130.47,129.37,129.84,55100.0,124.6685,124.6876,123.6363,124.0855,55100.0
2021-10-26 09:40:00,129.9,129.9,128.92,129.32,22783.0,124.1429,124.1429,123.2063,123.5886,22783.0
2021-10-26 09:50:00,129.33,129.44,128.97,129.16,22917.0,123.5981,123.7032,123.2541,123.4356,22917.0
2021-10-26 10:00:00,129.14,129.15,128.63,128.63,13389.0,123.4165,123.4261,122.9291,122.9291,13389.0
2021-10-26 10:10:00,128.71,129.55,128.7,129.55,18626.0,123.0056,123.8084,122.996,123.8084,18626.0
2021-10-26 10:20:00,129.56,129.8,129.56,129.63,17495.0,123.8179,124.0473,123.8179,123.8848,17495.0
2021-10-26 10:30:00,129.56,129.87,129.49,129.8,36364.0,123.8179,124.1142,123.751,124.0473,36364.0
2021-10-26 10:40:00,129.79,129.91,129.56,129.67,18605.0,124.0377,124.1524,123.8179,123.923,18605.0
2021-10-26 10:50:00,129.69,129.86,129.65,129.81,13098.0,123.9422,124.1046,123.9039,124.0568,13098.0
2021-10-26 11:00:00,129.81,130.22,129.81,129.9,18720.0,124.0568,124.4487,124.0568,124.1429,18720.0
2021-10-26 11:10:00,129.82,130.12,129.82,129.99,14627.0,124.0664,124.3531,124.0664,124.2289,14627.0
2021-10-26 11:20:00,130.02,130.1,129.78,129.84,21874.0,124.2575,124.334,124.0282,124.0855,21874.0
2021-10-26 11:30:00,129.84,130.04,129.83,129.95,36259.0,124.0855,124.2766,124.076,124.1906,36259.0
2021-10-26 11:40:00,129.95,129.97,129.87,129.92,29895.0,124.1906,124.2098,124.1142,124.162,29895.0
2021-10-26 11:50:00,129.91,129.94,129.78,129.84,17635.0,124.1524,124.1811,124.0282,124.0855,17635.0
2021-10-26 12:00:00,129.83,129.86,129.5,129.56,75695.0,124.076,124.1046,123.7606,123.8179,75695.0
2021-10-26 12:10:00,129.57,129.8,129.45,129.72,54628.0,123.8275,124.0473,123.7128,123.9708,54628.0
2021-10-26 12:20:00,129.71,129.9,129.64,129.79,12736.0,123.9613,124.1429,123.8944,124.0377,12736.0
2021-10-26 12:30:00,129.77,129.86,129.67,129.75,41525.0,124.0186,124.1046,123.923,123.9995,41525.0
2021-10-26 12:40:00,129.76,130.41,129.65,130.39,83335.0,124.0091,124.6303,123.9039,124.6111,83335.0
2021-10-26 12:50:00,130.35,130.38,130.25,130.34,30851.0,124.5729,124.6016,124.4773,124.5634,30851.0
2021-10-26 13:00:00,130.32,130.37,130.04,130.05,37855.0,124.5442,124.592,124.2766,124.2862,37855.0
2021-10-26 13:10:00,130.03,130.05,129.7,129.92,88229.0,124.2671,124.2862,123.9517,124.162,88229.0
2021-10-26 13:20:00,129.95,129.97,129.85,129.96,15166.0,124.1906,124.2098,124.0951,124.2002,15166.0
2021-10-26 13:30:00,129.94,129.95,129.75,129.86,12251.0,124.1811,124.1906,123.9995,124.1046,12251.0
2021-10-26 13:40:00,129.84,129.87,129.56,129.82,35680.0,124.0855,124.1142,123.8179,124.0664,35680.0
2021-10-26 13:50:00,129.81,130.12,129.78,130.03,20376.0,124.0568,124.3531,124.0282,124.2671,20376.0
2021-10-26 14:00:00,130.04,130.22,129.97,130.1,34376.0,124.2766,124.4487,124.2098,124.334,34376.0
2021-10-26 14:10:00,130.09,130.59,130.06,130.55,31609.0,124.3244,124.8023,124.2958,124.764,31609.0
2021-10-26 14:20:00,130.53,130.67,130.48,130.67,16465.0,124.7449,124.8787,124.6971,124.8787,16465.0
2021-10-26 14:30:00,130.68,130.87,130.49,130.67,64330.0,124.8883,125.0699,124.7067,124.8787,64330.0
2021-10-26 14:40:00,130.69,130.9,130.69,130.84,18263.0,124.8978,125.0985,124.8978,125.0412,18263.0
2021-10-26 14:50:00,130.84,130.97,130.8,130.89,14388.0,125.0412,125.1654,125.003,125.089,14388.0
2021-10-26 15:00:00,130.91,130.97,130.83,130.88,12043.0,125.1081,125.1654,125.0316,125.0794,12043.0
2021-10-26 15:10:00,130.87,130.95,130.85,130.92,16592.0,125.0699,125.1463,125.0507,125.1176,16592.0
2021-10-26 15:20:00,130.93,130.93,130.82,130.86,21972.0,125.1272,125.1272,125.0221,125.0603,21972.0
2021-10-26 15:30:00,130.85,130.88,130.65,130.69,24099.0,125.0507,125.0794,124.8596,124.8978,24099.0
2021-10-26 15:40:00,130.69,130.82,130.67,130.7,43849.0,124.8978,125.0221,124.8787,124.9074,43849.0
2021-10-26 15:50:00,130.69,130.73,130.39,130.39,103119.0,124.8978,124.9361,124.6111,124.6111,103119.0
2021-10-27 09:30:00,130.46,130.67,129.86,129.91,23418.0,124.678,124.8787,124.1046,124.1524,23418.0
2021-10-27 09:40:00,130.0,130.03,129.72,129.83,14881.0,124.2384,124.2671,123.9708,124.076,14881.0
2021-10-27 09:50:00,129.81,130.03,129.79,129.94,6352.0,124.0568,124.2671,124.0377,124.1811,6352.0
2021-10-27 10:00:00,129.92,130.05,129.7,129.89,19794.0,124.162,124.2862,123.9517,124.1333,19794.0
2021-10-27 10:10:00,129.86,130.04,129.52,129.58,12797.0,124.1046,124.2766,123.7797,123.837,12797.0
2021-10-27 10:20:00,129.54,129.55,129.13,129.42,15803.0,123.7988,123.8084,123.407,123.6841,15803.0
2021-10-27 10:30:00,129.45,129.79,129.42,129.65,7605.0,123.7128,124.0377,123.6841,123.9039,7605.0
2021-10-27 10:40:00,129.68,130.16,129.67,130.11,15139.0,123.9326,124.3913,123.923,124.3435,15139.0
2021-10-27 10:50:00,130.08,130.13,129.95,130.13,9637.0,124.3149,124.3627,124.1906,124.3627,9637.0
2021-10-27 11:00:00,130.14,130.17,129.73,129.73,11006.0,124.3722,124.4009,123.9804,123.9804,11006.0
2021-10-27 11:10:00,129.72,129.8,129.59,129.64,22632.0,123.9708,124.0473,123.8466,123.8944,22632.0
2021-10-27 11:20:00,129.63,130.04,129.57,129.92,15310.0,123.8848,124.2766,123.8275,124.162,15310.0
2021-10-27 11:30:00,129.91,130.19,129.8,130.08,11610.0,124.1524,124.42,124.0473,124.3149,11610.0
2021-10-27 11:40:00,130.1,130.1,129.83,129.84,12840.0,124.334,124.334,124.076,124.0855,12840.0
2021-10-27 11:50:00,129.86,129.91,129.66,129.67,9340.0,124.1046,124.1524,123.9135,123.923,9340.0
2021-10-27 12:00:00,129.69,129.84,129.69,129.83,5508.0,123.9422,124.0855,123.9422,124.076,5508.0
2021-10-27 12:10:00,129.83,129.87,129.77,129.77,5424.0,124.076,124.1142,124.0186,124.0186,5424.0
2021-10-27 12:20:00,129.75,129.87,129.74,129.84,4013.0,123.9995,124.1142,123.9899,124.0855,4013.0
2021-10-27 12:30:00,129.81,129.82,129.6,129.61,5743.0,124.0568,124.0664,123.8561,123.8657,5743.0
2021-10-27 12:40:00,129.63,129.7,129.39,129.44,7008.0,123.8848,123.9517,123.6555,123.7032,7008.0
2021-10-27 12:50:00,129.46,129.46,129.26,129.31,6095.0,123.7224,123.7224,123.5312,123.579,6095.0
2021-10-27 13:00:00,129.29,129.62,129.26,129.57,6552.0,123.5599,123.8753,123.5312,123.8275,6552.0
2021-10-27 13:10:00,129.57,129.74,129.57,129.66,6004.0,123.8275,123.9899,123.8275,123.9135,6004.0
2021-10-27 13:20:00,129.65,129.82,129.65,129.82,6340.0,123.9039,124.0664,123.9039,124.0664,6340.0
2021-10-27 13:30:00,129.83,129.95,129.83,129.94,9185.0,124.076,124.1906,124.076,124.1811,9185.0
2021-10-27 13:40:00,129.91,129.91,129.8,129.84,9867.0,124.1524,124.1524,124.0473,124.0855,9867.0
2021-10-27 13:50:00,129.81,129.81,129.67,129.71,5732.0,124.0568,124.0568,123.923,123.9613,5732.0
2021-10-27 14:00:00,129.68,129.71,129.6,129.7,7418.0,123.9326,123.9613,123.8561,123.9517,7418.0
2021-10-27 14:10:00,129.68,129.7,129.6,129.6,11669.0,123.9326,123.9517,123.8561,123.8561,11669.0
2021-10-27 14:20:00,129.55,129.63,129.51,129.51,5425.0,123.8084,123.8848,123.7701,123.7701,5425.0
2021-10-27 14:30:00,129.51,129.51,129.37,129.43,9467.0,123.7701,123.7701,123.6363,123.6937,9467.0
2021-10-27 14:40:00,129.41,129.41,129.21,129.23,9545.0,123.6746,123.6746,123.4834,123.5025,9545.0
2021-10-27 14:50:00,129.25,129.39,129.24,129.37,12646.0,123.5217,123.6555,123.5121,123.6363,12646.0
2021-10-27 15:00:00,129.41,129.44,129.31,129.35,10150.0,123.6746,123.7032,123.579,123.6172,10150.0
2021-10-27 15:10:00,129.34,129.42,129.26,129.33,31310.0,123.6077,123.6841,123.5312,123.5981,31310.0
2021-10-27 15:20:00,129.32,129.54,129.22,129.53,54554.0,123.5886,123.7988,123.493,123.7893,54554.0
2021-10-27 15:30:00,129.53,129.56,129.36,129.48,14283.0,123.7893,123.8179,123.6268,123.7415,14283.0
2021-10-27 15:40:00,129.47,129.5,129.13,129.13,17234.0,123.7319,123.7606,123.407,123.407,17234.0
2021-10-27 15:50:00,129.14,129.16,129.09,129.14,75189.0,123.4165,123.4356,123.3688,123.4165,75189.0
2021-10-28 09:30:00,129.68,130.36,129.31,129.51,29983.0,123.9326,124.5825,123.579,123.7701,29983.0
2021-10-28 09:40:00,129.53,130.09,129.35,129.78,70039.0,123.7893,124.3244,123.6172,124.0282,70039.0
2021-10-28 09:50:00,129.76,130.35,129.75,130.17,55146.0,124.0091,124.5729,123.9995,124.4009,55146.0
2021-10-28 10:00:00,130.2,130.32,130.04,130.22,43975.0,124.4296,124.5442,124.2766,124.4487,43975.0
2021-10-28 10:10:00,130.22,130.26,129.53,129.75,12919.0,124.4487,124.4869,123.7893,123.9995,12919.0
2021-10-28 10:20:00,129.7,129.7,129.45,129.49,9314.0,123.9517,123.9517,123.7128,123.751,9314.0
2021-10-28 10:30:00,129.49,130.1,129.49,130.07,13083.0,123.751,124.334,123.751,124.3053,13083.0
2021-10-28 10:40:00,130.05,130.18,129.76,130.11,9354.0,124.2862,124.4104,124.0091,124.3435,9354.0
2021-10-28 10:50:00,130.12,130.12,129.88,130.01,12610.0,124.3531,124.3531,124.1237,124.248,12610.0
2021-10-28 11:00:00,130.03,130.26,129.96,130.2,12211.0,124.2671,124.4869,124.2002,124.4296,12211.0
2021-10-28 11:10:00,130.22,130.27,129.75,129.76,22633.0,124.4487,124.4965,123.9995,124.0091,22633.0
2021-10-28 11:20:00,129.81,130.0,129.64,129.86,12512.0,124.0568,124.2384,123.8944,124.1046,12512.0
2021-10-28 11:30:00,129.87,130.07,129.79,130.02,7668.0,124.1142,124.3053,124.0377,124.2575,7668.0
2021-10-28 11:40:00,129.98,130.15,129.9,129.9,4539.0,124.2193,124.3818,124.1429,124.1429,4539.0
2021-10-28 11:50:00,129.85,130.06,129.78,129.89,8161.0,124.0951,124.2958,124.0282,124.1333,8161.0
2021-10-28 12:00:00,129.93,130.17,129.93,130.08,13216.0,124.1715,124.4009,124.1715,124.3149,13216.0
2021-10-28 12:10:00,130.1,130.2,130.07,130.13,14490.0,124.334,124.4296,124.3053,124.3627,14490.0
2021-10-28 12:20:00,130.13,130.14,129.79,129.8,15029.0,124.3627,124.3722,124.0377,124.0473,15029.0
2021-10-28 12:30:00,129.81,129.95,129.78,129.83,12248.0,124.0568,124.1906,124.0282,124.076,12248.0
2021-10-28 12:40:00,129.81,129.84,129.57,129.59,16249.0,124.0568,124.0855,123.8275,123.8466,16249.0
2021-10-28 12:50:00,129.59,129.61,129.37,129.41,18051.0,123.8466,123.8657,123.6363,123.6746,18051.0
2021-10-28 13:00:00,129.42,129.6,129.42,129.55,16995.0,123.6841,123.8561,123.6841,123.8084,16995.0
2021-10-28 13:10:00,129.55,129.57,129.44,129.5,9590.0,123.8084,123.8275,123.7032,123.7606,9590.0
2021-10-28 13:20:00,129.49,129.51,129.37,129.47,9589.0,123.751,123.7701,123.6363,123.7319,9589.0
2021-10-28 13:30:00,129.5,129.7,129.48,129.67,27877.0,123.7606,123.9517,123.7415,123.923,27877.0
2021-10-28 13:40:00,129.66,129.8,129.57,129.77,10598.0,123.9135,124.0473,123.8275,124.0186,10598.0
2021-10-28 13:50:00,129.74,129.75,129.52,129.59,24649.0,123.9899,123.9995,123.7797,123.8466,24649.0
2021-10-28 14:00:00,129.55,129.8,129.44,129.73,13737.0,123.8084,124.0473,123.7032,123.9804,13737.0
2021-10-28 14:10:00,129.73,129.78,129.57,129.76,9959.0,123.9804,124.0282,123.8275,124.0091,9959.0
2021-10-28 14:20:00,129.74,129.81,129.69,129.76,8258.0,123.9899,124.0568,123.9422,124.0091,8258.0
2021-10-28 14:30:00,129.77,129.78,129.62,129.68,12349.0,124.0186,124.0282,123.8753,123.9326,12349.0
2021-10-28 14:40:00,129.68,129.71,129.59,129.62,35421.0,123.9326,123.9613,123.8466,123.8753,35421.0
2021-10-28 14:50:00,129.61,129.64,129.49,129.55,18138.0,123.8657,123.8944,123.751,123.8084,18138.0
2021-10-28 15:00:00,129.52,129.54,129.36,129.4,20049.0,123.7797,123.7988,123.6268,123.665,20049.0
2021-10-28 15:10:00,129.37,129.37,129.16,129.2,25949.0,123.6363,123.6363,123.4356,123.4739,25949.0
2021-10-28 15:20:00,129.19,129.25,129.03,129.04,25380.0,123.4643,123.5217,123.3114,123.321,25380.0
2021-10-28 15:30:00,129.03,129.03,128.73,128.89,53429.0,123.3114,123.3114,123.0247,123.1776,53429.0
2021-10-28 15:40:00,128.89,129.0,128.77,128.91,76148.0,123.1776,123.2827,123.0629,123.1967,76148.0
2021-10-28 15:50:00,128.91,129.99,128.9,129.93,185196.0,123.1967,124.2289,123.1872,124.1715,185196.0
2021-10-29 09:30:00,140.34,145.98,132.15,132.77,142088.0,134.1202,139.5102,126.2931,126.8857,142088.0
2021-10-29 09:40:00,132.72,133.79,132.72,133.38,60941.0,126.8379,127.8604,126.8379,127.4686,60941.0
2021-10-29 09:50:00,133.42,134.06,132.85,133.49,80844.0,127.5068,128.1185,126.9621,127.5737,80844.0
2021-10-29 10:00:00,133.52,133.96,133.31,133.52,61138.0,127.6024,128.0229,127.4017,127.6024,61138.0
2021-10-29 10:10:00,133.51,133.67,132.8,132.81,30084.0,127.5929,127.7458,126.9143,126.9239,30084.0
2021-10-29 10:20:00,132.81,133.34,132.48,133.24,45876.0,126.9239,127.4304,126.6085,127.3348,45876.0
2021-10-29 10:30:00,133.28,133.57,132.74,132.98,34629.0,127.3731,127.6502,126.857,127.0863,34629.0
2021-10-29 10:40:00,133.02,133.38,133.0,133.2,45719.0,127.1246,127.4686,127.1055,127.2966,45719.0
2021-10-29 10:50:00,133.19,134.16,133.0,133.8,40421.0,127.287,128.2141,127.1055,127.87,40421.0
2021-10-29 11:00:00,133.83,134.14,133.68,133.74,25302.0,127.8987,128.1949,127.7553,127.8127,25302.0
2021-10-29 11:10:00,133.79,134.0,133.57,133.75,35478.0,127.8604,128.0611,127.6502,127.8222,35478.0
2021-10-29 11:20:00,133.75,134.04,133.65,134.0,31002.0,127.8222,128.0994,127.7267,128.0611,31002.0
2021-10-29 11:30:00,134.01,134.1,133.66,133.66,23834.0,128.0707,128.1567,127.7362,127.7362,23834.0
2021-10-29 11:40:00,133.7,133.9,133.53,133.83,9742.0,127.7744,127.9656,127.612,127.8987,9742.0
2021-10-29 11:50:00,133.82,133.85,133.56,133.68,19961.0,127.8891,127.9178,127.6406,127.7553,19961.0
2021-10-29 12:00:00,133.67,133.67,133.27,133.53,38962.0,127.7458,127.7458,127.3635,127.612,38962.0
2021-10-29 12:10:00,133.52,133.61,133.16,133.21,36353.0,127.6024,127.6884,127.2584,127.3062,36353.0
2021-10-29 12:20:00,133.22,135.18,133.22,134.85,85726.0,127.3157,129.1888,127.3157,128.8735,85726.0
2021-10-29 12:30:00,134.85,134.85,134.23,134.56,22676.0,128.8735,128.8735,128.2809,128.5963,22676.0
2021-10-29 12:40:00,134.59,134.95,134.42,134.91,37103.0,128.625,128.969,128.4625,128.9308,37103.0
2021-10-29 12:50:00,134.98,135.16,134.89,135.03,29538.0,128.9977,129.1697,128.9117,129.0455,29538.0
2021-10-29 13:00:00,135.05,135.16,134.81,134.88,33449.0,129.0646,129.1697,128.8352,128.9021,33449.0
2021-10-29 13:10:00,134.88,134.88,134.45,134.53,17882.0,128.9021,128.9021,128.4912,128.5677,17882.0
2021-10-29 13:20:00,134.53,134.73,134.53,134.63,34783.0,128.5677,128.7588,128.5677,128.6632,34783.0
2021-10-29 13:30:00,134.62,134.77,134.39,134.64,47505.0,128.6537,128.797,128.4339,128.6728,47505.0
2021-10-29 13:40:00,134.66,134.66,134.35,134.43,32996.0,128.6919,128.6919,128.3956,128.4721,32996.0
2021-10-29 13:50:00,134.41,135.04,134.4,134.71,70680.0,128.453,129.055,128.4434,128.7397,70680.0
2021-10-29 14:00:00,134.72,135.07,134.72,135.0,39637.0,128.7492,129.0837,128.7492,129.0168,39637.0
2021-10-29 14:10:00,135.01,135.06,134.83,134.84,27201.0,129.0264,129.0742,128.8544,128.8639,27201.0
2021-10-29 14:20:00,134.83,134.91,134.7,134.72,16154.0,128.8544,128.9308,128.7301,128.7492,16154.0
2021-10-29 14:30:00,134.74,134.93,134.74,134.93,14352.0,128.7683,128.9499,128.7683,128.9499,14352.0
2021-10-29 14:40:00,134.91,135.04,134.91,134.96,25319.0,128.9308,129.055,128.9308,128.9786,25319.0
2021-10-29 14:50:00,134.96,135.06,134.95,134.99,27380.0,128.9786,129.0742,128.969,129.0073,27380.0
2021-10-29 15:00:00,135.0,135.23,134.97,135.23,36520.0,129.0168,129.2366,128.9882,129.2366,36520.0
2021-10-29 15:10:00,135.21,135.21,134.61,134.66,25800.0,129.2175,129.2175,128.6441,128.6919,25800.0
2021-10-29 15:20:00,134.66,134.75,134.59,134.73,17927.0,128.6919,128.7779,128.625,128.7588,17927.0
2021-10-29 15:30:00,134.75,134.85,134.58,134.64,54678.0,128.7779,128.8735,128.6154,128.6728,54678.0
2021-10-29 15:40:00,134.63,134.69,134.45,134.63,107589.0,128.6632,128.7206,128.4912,128.6632,107589.0
2021-10-29 15:50:00,134.63,134.87,134.48,134.66,187085.0,128.6632,128.8926,128.5199,128.6919,187085.0
2021-11-01 09:30:00,135.18,135.66,134.12,134.26,37487.0,129.1888,129.6476,128.1758,128.3096,37487.0
2021-11-01 09:40:00,134.35,134.48,133.52,133.96,23856.0,128.3956,128.5199,127.6024,128.0229,23856.0
2021-11-01 09:50:00,133.95,134.73,133.82,134.6,19673.0,128.0134,128.7588,127.8891,128.6345,19673.0
2021-11-01 10:00:00,134.59,134.59,133.95,134.02,15325.0,128.625,128.625,128.0134,128.0803,15325.0
2021-11-01 10:10:00,133.93,133.99,133.53,133.68,13736.0,127.9942,128.0516,127.612,127.7553,13736.0
2021-11-01 10:20:00,133.7,133.77,133.03,133.44,26554.0,127.7744,127.8413,127.1341,127.526,26554.0
2021-11-01 10:30:00,133.48,133.7,133.31,133.67,23481.0,127.5642,127.7744,127.4017,127.7458,23481.0
2021-11-01 10:40:00,133.67,133.82,133.48,133.55,15194.0,127.7458,127.8891,127.5642,127.6311,15194.0
2021-11-01 10:50:00,133.55,133.8,133.35,133.55,19289.0,127.6311,127.87,127.4399,127.6311,19289.0
2021-11-01 11:00:00,133.57,133.85,133.5,133.6,30927.0,127.6502,127.9178,127.5833,127.6789,30927.0
2021-11-01 11:10:00,133.58,133.62,133.26,133.34,17607.0,127.6598,127.698,127.3539,127.4304,17607.0
2021-11-01 11:20:00,133.3,133.46,133.2,133.2,14777.0,127.3922,127.5451,127.2966,127.2966,14777.0
2021-11-01 11:30:00,133.15,133.18,132.7,132.71,14666.0,127.2488,127.2775,126.8188,126.8283,14666.0
2021-11-01 11:40:00,132.69,132.91,132.67,132.8,11090.0,126.8092,127.0195,126.7901,126.9143,11090.0
2021-11-01 11:50:00,132.78,132.91,132.68,132.9,21102.0,126.8952,127.0195,126.7996,127.0099,21102.0
2021-11-01 12:00:00,132.9,132.92,132.72,132.76,8875.0,127.0099,127.029,126.8379,126.8761,8875.0
2021-11-01 12:10:00,132.75,132.96,132.71,132.82,39744.0,126.8665,127.0672,126.8283,126.9334,39744.0
2021-11-01 12:20:00,132.86,132.93,132.78,132.89,11037.0,126.9717,127.0386,126.8952,127.0003,11037.0
2021-11-01 12:30:00,132.9,132.92,132.8,132.89,14781.0,127.0099,127.029,126.9143,127.0003,14781.0
2021-11-01 12:40:00,132.88,133.02,132.81,132.97,33638.0,126.9908,127.1246,126.9239,127.0768,33638.0
2021-11-01 12:50:00,132.97,133.0,132.81,132.81,11195.0,127.0768,127.1055,126.9239,126.9239,11195.0
2021-11-01 13:00:00,132.83,132.83,132.72,132.72,11028.0,126.943,126.943,126.8379,126.8379,11028.0
2021-11-01 13:10:00,132.72,132.85,132.66,132.78,13836.0,126.8379,126.9621,126.7805,126.8952,13836.0
2021-11-01 13:20:00,132.79,132.79,132.56,132.69,7334.0,126.9048,126.9048,126.685,126.8092,7334.0
2021-11-01 13:30:00,132.65,132.72,132.64,132.69,5009.0,126.771,126.8379,126.7614,126.8092,5009.0
2021-11-01 13:40:00,132.69,132.8,132.61,132.66,10330.0,126.8092,126.9143,126.7327,126.7805,10330.0
2021-11-01 13:50:00,132.64,132.64,132.49,132.64,7779.0,126.7614,126.7614,126.6181,126.7614,7779.0
2021-11-01 14:00:00,132.67,132.84,132.65,132.83,23017.0,126.7901,126.9526,126.771,126.943,23017.0
2021-11-01 14:10:00,132.83,132.91,132.78,132.9,17823.0,126.943,127.0195,126.8952,127.0099,17823.0
2021-11-01 14:20:00,132.9,132.93,132.74,132.84,44347.0,127.0099,127.0386,126.857,126.9526,44347.0
2021-11-01 14:30:00,132.83,133.03,132.79,132.92,23367.0,126.943,127.1341,126.9048,127.029,23367.0
2021-11-01 14:40:00,132.93,132.93,132.69,132.77,12928.0,127.0386,127.0386,126.8092,126.8857,12928.0
2021-11-01 14:50:00,132.78,132.78,132.69,132.73,9320.0,126.8952,126.8952,126.8092,126.8474,9320.0
2021-11-01 15:00:00,132.72,132.75,132.67,132.72,11431.0,126.8379,126.8665,126.7901,126.8379,11431.0
2021-11-01 15:10:00,132.72,132.73,132.63,132.64,11213.0,126.8379,126.8474,126.7519,126.7614,11213.0
2021-11-01 15:20:00,132.63,132.63,132.43,132.5,16913.0,126.7519,126.7519,126.5607,126.6276,16913.0
2021-11-01 15:30:00,132.49,132.61,132.46,132.59,26870.0,126.6181,126.7327,126.5894,126.7136,26870.0
2021-11-01 15:40:00,132.59,132.62,132.5,132.55,40300.0,126.7136,126.7423,126.6276,126.6754,40300.0
2021-11-01 15:50:00,132.55,132.67,132.42,132.64,211848.0,126.6754,126.7901,126.5512,126.7614,211848.0
2021-11-02 09:30:00,133.0,133.18,132.63,132.68,17057.0,127.1055,127.2775,126.7519,126.7996,17057.0
2021-11-02 09:40:00,132.74,133.04,132.66,132.83,19152.0,126.857,127.1437,126.7805,126.943,19152.0
2021-11-02 09:50:00,132.76,133.66,132.72,133.61,21389.0,126.8761,127.7362,126.8379,127.6884,21389.0
2021-11-02 10:00:00,133.63,134.02,133.12,134.02,28792.0,127.7075,128.0803,127.2201,128.0803,28792.0
2021-11-02 10:10:00,134.09,134.4,134.06,134.06,10092.0,128.1472,128.4434,128.1185,128.1185,10092.0
2021-11-02 10:20:00,133.97,134.35,133.92,134.01,13538.0,128.0325,128.3956,127.9847,128.0707,13538.0
2021-11-02 10:30:00,134.03,134.49,134.02,134.26,17891.0,128.0898,128.5294,128.0803,128.3096,17891.0
2021-11-02 10:40:00,134.22,134.22,134.0,134.12,13662.0,128.2714,128.2714,128.0611,128.1758,13662.0
2021-11-02 10:50:00,134.08,134.16,133.87,134.16,10137.0,128.1376,128.2141,127.9369,128.2141,10137.0
2021-11-02 11:00:00,134.16,134.59,134.13,134.23,25629.0,128.2141,128.625,128.1854,128.2809,25629.0
2021-11-02 11:10:00,134.19,134.19,133.9,133.96,5985.0,128.2427,128.2427,127.9656,128.0229,5985.0
2021-11-02 11:20:00,133.92,134.18,133.89,134.18,7647.0,127.9847,128.2332,127.956,128.2332,7647.0
2021-11-02 11:30:00,134.15,134.37,134.03,134.29,13029.0,128.2045,128.4147,128.0898,128.3383,13029.0
2021-11-02 11:40:00,134.29,135.27,134.29,135.04,82629.0,128.3383,129.2749,128.3383,129.055,82629.0
2021-11-02 11:50:00,135.12,135.19,134.65,134.94,39875.0,129.1315,129.1984,128.6823,128.9595,39875.0
2021-11-02 12:00:00,134.98,134.98,134.68,134.71,8178.0,128.9977,128.9977,128.711,128.7397,8178.0
2021-11-02 12:10:00,134.73,135.12,134.59,134.99,36863.0,128.7588,129.1315,128.625,129.0073,36863.0
2021-11-02 12:20:00,134.99,134.99,134.82,134.84,6933.0,129.0073,129.0073,128.8448,128.8639,6933.0
2021-11-02 12:30:00,134.86,134.87,134.72,134.78,13290.0,128.883,128.8926,128.7492,128.8066,13290.0
2021-11-02 12:40:00,134.81,134.81,134.6,134.64,7758.0,128.8352,128.8352,128.6345,128.6728,7758.0
2021-11-02 12:50:00,134.65,134.74,134.6,134.61,13163.0,128.6823,128.7683,128.6345,128.6441,13163.0
2021-11-02 13:00:00,134.59,134.67,134.48,134.59,10275.0,128.625,128.7014,128.5199,128.625,10275.0
2021-11-02 13:10:00,134.58,134.65,134.53,134.56,9037.0,128.6154,128.6823,128.5677,128.5963,9037.0
2021-11-02 13:20:00,134.54,134.66,134.53,134.58,9250.0,128.5772,128.6919,128.5677,128.6154,9250.0
2021-11-02 13:30:00,134.54,134.68,134.46,134.67,10056.0,128.5772,128.711,128.5008,128.7014,10056.0
2021-11-02 13:40:00,134.63,134.73,134.59,134.72,7150.0,128.6632,128.7588,128.625,128.7492,7150.0
2021-11-02 13:50:00,134.77,135.19,134.74,135.19,35854.0,128.797,129.1984,128.7683,129.1984,35854.0
2021-11-02 14:00:00,135.23,135.42,135.23,135.23,18360.0,129.2366,129.4182,129.2366,129.2366,18360.0
2021-11-02 14:10:00,135.24,135.27,135.1,135.16,7625.0,129.2462,129.2749,129.1124,129.1697,7625.0
2021-11-02 14:20:00,135.14,135.22,134.97,134.99,31339.0,129.1506,129.2271,128.9882,129.0073,31339.0
2021-11-02 14:30:00,134.97,135.15,134.93,135.13,14106.0,128.9882,129.1602,128.9499,129.1411,14106.0
2021-11-02 14:40:00,135.07,135.18,134.93,134.99,39283.0,129.0837,129.1888,128.9499,129.0073,39283.0
2021-11-02 14:50:00,134.96,135.03,134.75,134.79,17219.0,128.9786,129.0455,128.7779,128.8161,17219.0
2021-11-02 15:00:00,134.73,134.75,134.47,134.61,14307.0,128.7588,128.7779,128.5103,128.6441,14307.0
2021-11-02 15:10:00,134.59,134.59,134.4,134.47,12282.0,128.625,128.625,128.4434,128.5103,12282.0
2021-11-02 15:20:00,134.46,134.5,134.27,134.41,13374.0,128.5008,128.539,128.3192,128.453,13374.0
2021-11-02 15:30:00,134.41,134.41,134.15,134.18,13211.0,128.453,128.453,128.2045,128.2332,13211.0
2021-11-02 15:40:00,134.2,134.5,134.2,134.45,18612.0,128.2523,128.539,128.2523,128.4912,18612.0
2021-11-02 15:50:00,134.46,134.46,134.02,134.21,99719.0,128.5008,128.5008,128.0803,128.2618,99719.0
2021-11-03 09:30:00,133.95,135.08,133.95,134.87,20428.0,128.0134,129.0933,128.0134,128.8926,20428.0
2021-11-03 09:40:00,134.91,134.91,133.62,133.64,5741.0,128.9308,128.9308,127.698,127.7171,5741.0
2021-11-03 09:50:00,133.59,133.89,133.39,133.39,19541.0,127.6693,127.956,127.4782,127.4782,19541.0
2021-11-03 10:00:00,133.38,133.77,133.27,133.63,4710.0,127.4686,127.8413,127.3635,127.7075,4710.0
2021-11-03 10:10:00,133.65,133.8,133.39,133.56,10274.0,127.7267,127.87,127.4782,127.6406,10274.0
2021-11-03 10:20:00,133.49,133.85,133.44,133.77,6912.0,127.5737,127.9178,127.526,127.8413,6912.0
2021-11-03 10:30:00,133.72,133.78,133.55,133.64,6447.0,127.7936,127.8509,127.6311,127.7171,6447.0
2021-11-03 10:40:00,133.73,133.73,133.38,133.43,5562.0,127.8031,127.8031,127.4686,127.5164,5562.0
2021-11-03 10:50:00,133.44,133.49,133.17,133.18,7615.0,127.526,127.5737,127.2679,127.2775,7615.0
2021-11-03 11:00:00,133.1,133.23,132.82,132.82,7502.0,127.201,127.3253,126.9334,126.9334,7502.0
2021-11-03 11:10:00,132.87,132.96,132.71,132.71,6201.0,126.9812,127.0672,126.8283,126.8283,6201.0
2021-11-03 11:20:00,132.7,132.95,132.67,132.89,8029.0,126.8188,127.0577,126.7901,127.0003,8029.0
2021-11-03 11:30:00,132.88,132.92,132.74,132.74,9432.0,126.9908,127.029,126.857,126.857,9432.0
2021-11-03 11:40:00,132.72,132.79,132.63,132.65,5514.0,126.8379,126.9048,126.7519,126.771,5514.0
2021-11-03 11:50:00,132.65,132.67,132.48,132.53,6389.0,126.771,126.7901,126.6085,126.6563,6389.0
2021-11-03 12:00:00,132.56,132.58,132.41,132.56,5982.0,126.685,126.7041,126.5416,126.685,5982.0
2021-11-03 12:10:00,132.55,132.62,132.48,132.6,4375.0,126.6754,126.7423,126.6085,126.7232,4375.0
2021-11-03 12:20:00,132.56,132.69,132.48,132.66,5416.0,126.685,126.8092,126.6085,126.7805,5416.0
2021-11-03 12:30:00,132.64,132.8,132.59,132.67,7161.0,126.7614,126.9143,126.7136,126.7901,7161.0
2021-11-03 12:40:00,132.66,132.79,132.63,132.75,3309.0,126.7805,126.9048,126.7519,126.8665,3309.0
2021-11-03 12:50:00,132.75,132.79,132.66,132.75,5217.0,126.8665,126.9048,126.7805,126.8665,5217.0
2021-11-03 13:00:00,132.74,132.74,132.64,132.74,5048.0,126.857,126.857,126.7614,126.857,5048.0
2021-11-03 13:10:00,132.69,132.92,132.68,132.9,3451.0,126.8092,127.029,126.7996,127.0099,3451.0
2021-11-03 13:20:00,132.91,132.99,132.83,132.94,2976.0,127.0195,127.0959,126.943,127.0481,2976.0
2021-11-03 13:30:00,132.91,132.92,132.76,132.76,6583.0,127.0195,127.029,126.8761,126.8761,6583.0
2021-11-03 13:40:00,132.74,132.85,132.61,132.69,6484.0,126.857,126.9621,126.7327,126.8092,6484.0
2021-11-03 13:50:00,132.71,132.72,132.52,132.56,4404.0,126.8283,126.8379,126.6467,126.685,4404.0
2021-11-03 14:00:00,132.5,132.66,132.26,132.33,17449.0,126.6276,126.7805,126.3983,126.4652,17449.0
2021-11-03 14:10:00,132.31,132.36,132.04,132.23,8714.0,126.446,126.4938,126.188,126.3696,8714.0
2021-11-03 14:20:00,132.23,132.4,132.2,132.21,10120.0,126.3696,126.5321,126.3409,126.3505,10120.0
2021-11-03 14:30:00,132.23,132.33,132.19,132.22,11771.0,126.3696,126.4652,126.3314,126.36,11771.0
2021-11-03 14:40:00,132.28,132.78,132.25,132.78,10083.0,126.4174,126.8952,126.3887,126.8952,10083.0
2021-11-03 14:50:00,132.77,132.94,132.77,132.85,4654.0,126.8857,127.0481,126.8857,126.9621,4654.0
2021-11-03 15:00:00,132.86,132.86,132.61,132.79,11143.0,126.9717,126.9717,126.7327,126.9048,11143.0
2021-11-03 15:10:00,132.79,132.83,132.74,132.74,14673.0,126.9048,126.943,126.857,126.857,14673.0
2021-11-03 15:20:00,132.75,132.8,132.65,132.69,7843.0,126.8665,126.9143,126.771,126.8092,7843.0
2021-11-03 15:30:00,132.68,132.72,132.57,132.57,14391.0,126.7996,126.8379,126.6945,126.6945,14391.0
2021-11-03 15:40:00,132.59,132.76,132.59,132.67,24277.0,126.7136,126.8761,126.7136,126.7901,24277.0
2021-11-03 15:50:00,132.7,132.73,132.37,132.41,66384.0,126.8188,126.8474,126.5034,126.5416,66384.0
2021-11-04 09:30:00,132.27,133.33,132.02,133.07,21434.0,126.4078,127.4208,126.1689,127.1724,21434.0
2021-11-04 09:40:00,132.91,133.38,132.78,132.84,7224.0,127.0195,127.4686,126.8952,126.9526,7224.0
2021-11-04 09:50:00,132.86,133.08,132.79,133.03,7081.0,126.9717,127.1819,126.9048,127.1341,7081.0
2021-11-04 10:00:00,133.05,133.05,132.65,132.65,7457.0,127.1532,127.1532,126.771,126.771,7457.0
2021-11-04 10:10:00,132.76,133.28,132.7,133.08,5641.0,126.8761,127.3731,126.8188,127.1819,5641.0
2021-11-04 10:20:00,133.13,133.13,132.98,133.04,4487.0,127.2297,127.2297,127.0863,127.1437,4487.0
2021-11-04 10:30:00,133.03,133.11,132.89,132.98,6767.0,127.1341,127.2106,127.0003,127.0863,6767.0
2021-11-04 10:40:00,132.99,133.0,132.79,132.89,7769.0,127.0959,127.1055,126.9048,127.0003,7769.0
2021-11-04 10:50:00,132.88,133.06,132.83,132.92,4979.0,126.9908,127.1628,126.943,127.029,4979.0
2021-11-04 11:00:00,132.89,133.15,132.86,133.14,18414.0,127.0003,127.2488,126.9717,127.2393,18414.0
2021-11-04 11:10:00,133.15,133.23,132.99,133.22,17968.0,127.2488,127.3253,127.0959,127.3157,17968.0
2021-11-04 11:20:00,133.24,133.38,133.11,133.38,4905.0,127.3348,127.4686,127.2106,127.4686,4905.0
2021-11-04 11:30:00,133.34,133.47,133.34,133.43,5535.0,127.4304,127.5546,127.4304,127.5164,5535.0
2021-11-04 11:40:00,133.39,133.5,133.36,133.37,5750.0,127.4782,127.5833,127.4495,127.4591,5750.0
2021-11-04 11:50:00,133.35,133.35,133.2,133.27,3039.0,127.4399,127.4399,127.2966,127.3635,3039.0
2021-11-04 12:00:00,133.3,133.3,133.17,133.24,4381.0,127.3922,127.3922,127.2679,127.3348,4381.0
2021-11-04 12:10:00,133.19,133.32,133.19,133.25,6176.0,127.287,127.4113,127.287,127.3444,6176.0
2021-11-04 12:20:00,133.26,133.31,133.22,133.31,5054.0,127.3539,127.4017,127.3157,127.4017,5054.0
2021-11-04 12:30:00,133.31,133.4,133.31,133.38,3932.0,127.4017,127.4877,127.4017,127.4686,3932.0
2021-11-04 12:40:00,133.39,133.46,133.35,133.46,4809.0,127.4782,127.5451,127.4399,127.5451,4809.0
2021-11-04 12:50:00,133.43,133.52,133.42,133.43,4283.0,127.5164,127.6024,127.5068,127.5164,4283.0
2021-11-04 13:00:00,133.45,133.56,133.43,133.46,8875.0,127.5355,127.6406,127.5164,127.5451,8875.0
2021-11-04 13:10:00,133.45,133.49,133.39,133.49,8809.0,127.5355,127.5737,127.4782,127.5737,8809.0
2021-11-04 13:20:00,133.49,133.64,133.36,133.61,7200.0,127.5737,127.7171,127.4495,127.6884,7200.0
2021-11-04 13:30:00,133.62,133.7,133.54,133.68,8253.0,127.698,127.7744,127.6215,127.7553,8253.0
2021-11-04 13:40:00,133.67,133.7,133.57,133.66,7434.0,127.7458,127.7744,127.6502,127.7362,7434.0
2021-11-04 13:50:00,133.65,133.68,133.6,133.65,4195.0,127.7267,127.7553,127.6789,127.7267,4195.0
2021-11-04 14:00:00,133.68,133.68,133.44,133.44,7104.0,127.7553,127.7553,127.526,127.526,7104.0
2021-11-04 14:10:00,133.44,133.52,133.28,133.28,7901.0,127.526,127.6024,127.3731,127.3731,7901.0
2021-11-04 14:20:00,133.29,133.33,133.14,133.14,5201.0,127.3826,127.4208,127.2393,127.2393,5201.0
2021-11-04 14:30:00,133.12,133.15,133.05,133.06,8208.0,127.2201,127.2488,127.1532,127.1628,8208.0
2021-11-04 14:40:00,133.09,133.1,132.89,132.9,8403.0,127.1915,127.201,127.0003,127.0099,8403.0
2021-11-04 14:50:00,132.96,133.01,132.87,133.01,7583.0,127.0672,127.115,126.9812,127.115,7583.0
2021-11-04 15:00:00,133.01,133.15,132.98,133.15,5822.0,127.115,127.2488,127.0863,127.2488,5822.0
2021-11-04 15:10:00,133.17,133.28,133.14,133.24,5434.0,127.2679,127.3731,127.2393,127.3348,5434.0
2021-11-04 15:20:00,133.26,133.31,133.15,133.17,9379.0,127.3539,127.4017,127.2488,127.2679,9379.0
2021-11-04 15:30:00,133.17,133.24,133.01,133.22,21210.0,127.2679,127.3348,127.115,127.3157,21210.0
2021-11-04 15:40:00,133.23,133.43,133.18,133.43,15867.0,127.3253,127.5164,127.2775,127.5164,15867.0
2021-11-04 15:50:00,133.49,133.55,133.24,133.55,66602.0,127.5737,127.6311,127.3348,127.6311,66602.0
2021-11-05 09:30:00,134.0,134.13,133.47,133.85,16363.0,128.0611,128.1854,127.5546,127.9178,16363.0
2021-11-05 09:40:00,133.94,134.14,133.6,134.1,4301.0,128.0038,128.1949,127.6789,128.1567,4301.0
2021-11-05 09:50:00,134.14,134.14,133.36,133.59,16698.0,128.1949,128.1949,127.4495,127.6693,16698.0
2021-11-05 10:00:00,133.52,133.57,133.16,133.43,32451.0,127.6024,127.6502,127.2584,127.5164,32451.0
2021-11-05 10:10:00,133.37,133.64,133.25,133.59,9193.0,127.4591,127.7171,127.3444,127.6693,9193.0
2021-11-05 10:20:00,133.61,133.93,133.61,133.85,4235.0,127.6884,127.9942,127.6884,127.9178,4235.0
2021-11-05 10:30:00,133.84,133.97,133.69,133.75,2976.0,127.9082,128.0325,127.7649,127.8222,2976.0
2021-11-05 10:40:00,133.53,133.58,133.34,133.45,6655.0,127.612,127.6598,127.4304,127.5355,6655.0
2021-11-05 10:50:00,133.46,133.66,133.28,133.43,15022.0,127.5451,127.7362,127.3731,127.5164,15022.0
2021-11-05 11:00:00,133.43,133.43,133.28,133.3,4247.0,127.5164,127.5164,127.3731,127.3922,4247.0
2021-11-05 11:10:00,133.37,133.45,133.14,133.17,6867.0,127.4591,127.5355,127.2393,127.2679,6867.0
2021-11-05 11:20:00,133.24,133.27,133.08,133.18,4586.0,127.3348,127.3635,127.1819,127.2775,4586.0
2021-11-05 11:30:00,133.18,133.28,132.95,133.07,11678.0,127.2775,127.3731,127.0577,127.1724,11678.0
2021-11-05 11:40:00,133.1,133.25,132.98,133.13,6634.0,127.201,127.3444,127.0863,127.2297,6634.0
2021-11-05 11:50:00,133.13,133.19,133.04,133.07,7940.0,127.2297,127.287,127.1437,127.1724,7940.0
2021-11-05 12:00:00,133.08,133.28,133.08,133.21,3572.0,127.1819,127.3731,127.1819,127.3062,3572.0
2021-11-05 12:10:00,133.21,133.35,133.19,133.24,4065.0,127.3062,127.4399,127.287,127.3348,4065.0
2021-11-05 12:20:00,133.28,133.41,133.27,133.27,4317.0,127.3731,127.4973,127.3635,127.3635,4317.0
2021-11-05 12:30:00,133.34,133.56,133.34,133.54,3181.0,127.4304,127.6406,127.4304,127.6215,3181.0
2021-11-05 12:40:00,133.52,133.52,133.38,133.47,4880.0,127.6024,127.6024,127.4686,127.5546,4880.0
2021-11-05 12:50:00,133.47,133.51,133.41,133.49,3499.0,127.5546,127.5929,127.4973,127.5737,3499.0
2021-11-05 13:00:00,133.48,133.49,133.26,133.28,5397.0,127.5642,127.5737,127.3539,127.3731,5397.0
2021-11-05 13:10:00,133.28,133.29,133.15,133.18,5922.0,127.3731,127.3826,127.2488,127.2775,5922.0
2021-11-05 13:20:00,133.19,133.28,132.81,132.81,7511.0,127.287,127.3731,126.9239,126.9239,7511.0
2021-11-05 13:30:00,132.78,132.97,132.76,132.87,8733.0,126.8952,127.0768,126.8761,126.9812,8733.0
2021-11-05 13:40:00,132.86,132.86,132.72,132.74,4099.0,126.9717,126.9717,126.8379,126.857,4099.0
2021-11-05 13:50:00,132.79,132.92,132.78,132.88,5730.0,126.9048,127.029,126.8952,126.9908,5730.0
2021-11-05 14:00:00,132.85,133.01,132.83,132.96,8799.0,126.9621,127.115,126.943,127.0672,8799.0
2021-11-05 14:10:00,132.94,133.11,132.93,133.06,4620.0,127.0481,127.2106,127.0386,127.1628,4620.0
2021-11-05 14:20:00,133.11,133.13,132.95,133.03,4220.0,127.2106,127.2297,127.0577,127.1341,4220.0
2021-11-05 14:30:00,133.0,133.12,132.9,133.12,10660.0,127.1055,127.2201,127.0099,127.2201,10660.0
2021-11-05 14:40:00,133.09,133.09,132.95,132.96,2833.0,127.1915,127.1915,127.0577,127.0672,2833.0
2021-11-05 14:50:00,132.97,133.07,132.93,133.0,10056.0,127.0768,127.1724,127.0386,127.1055,10056.0
2021-11-05 15:00:00,133.02,133.07,132.88,133.03,8708.0,127.1246,127.1724,126.9908,127.1341,8708.0
2021-11-05 15:10:00,133.07,133.07,132.9,133.0,8253.0,127.1724,127.1724,127.0099,127.1055,8253.0
2021-11-05 15:20:00,132.96,133.0,132.68,132.71,13273.0,127.0672,127.1055,126.7996,126.8283,13273.0
2021-11-05 15:30:00,132.72,133.04,132.72,132.82,22644.0,126.8379,127.1437,126.8379,126.9334,22644.0
2021-11-05 15:40:00,132.82,132.85,132.66,132.7,25170.0,126.9334,126.9621,126.7805,126.8188,25170.0
2021-11-05 15:50:00,132.72,132.93,132.65,132.74,115122.0,126.8379,127.0386,126.771,126.857,115122.0
2021-11-08 09:30:00,133.24,133.54,132.48,132.48,18361.0,127.3348,127.6215,126.6085,126.6085,18361.0
2021-11-08 09:40:00,132.51,132.95,132.36,132.95,8951.0,126.6372,127.0577,126.4938,127.0577,8951.0
2021-11-08 09:50:00,133.04,133.07,132.79,133.0,6397.0,127.1437,127.1724,126.9048,127.1055,6397.0
2021-11-08 10:00:00,133.03,133.25,132.95,133.02,39317.0,127.1341,127.3444,127.0577,127.1246,39317.0
2021-11-08 10:10:00,133.02,133.71,133.01,133.71,10000.0,127.1246,127.784,127.115,127.784,10000.0
2021-11-08 10:20:00,133.68,133.84,133.6,133.68,10262.0,127.7553,127.9082,127.6789,127.7553,10262.0
2021-11-08 10:30:00,133.65,133.7,133.52,133.53,11033.0,127.7267,127.7744,127.6024,127.612,11033.0
2021-11-08 10:40:00,133.53,133.7,133.51,133.6,12626.0,127.612,127.7744,127.5929,127.6789,12626.0
2021-11-08 10:50:00,133.59,133.61,133.16,133.21,6921.0,127.6693,127.6884,127.2584,127.3062,6921.0
2021-11-08 11:00:00,133.25,133.28,132.94,132.94,6353.0,127.3444,127.3731,127.0481,127.0481,6353.0
2021-11-08 11:10:00,132.89,132.99,132.77,132.97,9062.0,127.0003,127.0959,126.8857,127.0768,9062.0
2021-11-08 11:20:00,132.96,133.07,132.81,132.81,6008.0,127.0672,127.1724,126.9239,126.9239,6008.0
2021-11-08 11:30:00,132.77,132.84,132.65,132.7,8011.0,126.8857,126.9526,126.771,126.8188,8011.0
2021-11-08 11:40:00,132.73,132.8,132.65,132.77,5902.0,126.8474,126.9143,126.771,126.8857,5902.0
2021-11-08 11:50:00,132.81,132.81,132.57,132.67,4042.0,126.9239,126.9239,126.6945,126.7901,4042.0
2021-11-08 12:00:00,132.61,132.61,132.48,132.51,4130.0,126.7327,126.7327,126.6085,126.6372,4130.0
2021-11-08 12:10:00,132.5,132.59,132.44,132.5,5823.0,126.6276,126.7136,126.5703,126.6276,5823.0
2021-11-08 12:20:00,132.5,132.54,132.39,132.4,3416.0,126.6276,126.6658,126.5225,126.5321,3416.0
2021-11-08 12:30:00,132.42,132.42,132.12,132.12,5688.0,126.5512,126.5512,126.2645,126.2645,5688.0
2021-11-08 12:40:00,132.16,132.23,132.13,132.2,3761.0,126.3027,126.3696,126.274,126.3409,3761.0
2021-11-08 12:50:00,132.23,132.25,132.05,132.12,4543.0,126.3696,126.3887,126.1976,126.2645,4543.0
2021-11-08 13:00:00,132.17,132.18,132.07,132.09,3537.0,126.3122,126.3218,126.2167,126.2358,3537.0
2021-11-08 13:10:00,132.05,132.32,132.05,132.24,3774.0,126.1976,126.4556,126.1976,126.3791,3774.0
2021-11-08 13:20:00,132.25,132.33,132.24,132.28,3350.0,126.3887,126.4652,126.3791,126.4174,3350.0
2021-11-08 13:30:00,132.3,132.54,132.29,132.5,5149.0,126.4365,126.6658,126.4269,126.6276,5149.0
2021-11-08 13:40:00,132.5,132.62,132.44,132.44,7873.0,126.6276,126.7423,126.5703,126.5703,7873.0
2021-11-08 13:50:00,132.47,132.65,132.47,132.6,7543.0,126.599,126.771,126.599,126.7232,7543.0
2021-11-08 14:00:00,132.63,132.78,132.63,132.74,5044.0,126.7519,126.8952,126.7519,126.857,5044.0
2021-11-08 14:10:00,132.71,132.74,132.59,132.64,3201.0,126.8283,126.857,126.7136,126.7614,3201.0
2021-11-08 14:20:00,132.65,132.7,132.55,132.69,3506.0,126.771,126.8188,126.6754,126.8092,3506.0
2021-11-08 14:30:00,132.71,132.71,132.61,132.67,4273.0,126.8283,126.8283,126.7327,126.7901,4273.0
2021-11-08 14:40:00,132.63,132.73,132.4,132.43,22425.0,126.7519,126.8474,126.5321,126.5607,22425.0
2021-11-08 14:50:00,132.44,132.85,132.39,132.82,26006.0,126.5703,126.9621,126.5225,126.9334,26006.0
2021-11-08 15:00:00,132.79,132.83,132.73,132.79,5239.0,126.9048,126.943,126.8474,126.9048,5239.0
2021-11-08 15:10:00,132.78,132.8,132.75,132.8,4664.0,126.8952,126.9143,126.8665,126.9143,4664.0
2021-11-08 15:20:00,132.8,132.87,132.79,132.81,9879.0,126.9143,126.9812,126.9048,126.9239,9879.0
2021-11-08 15:30:00,132.81,133.11,132.79,133.06,16629.0,126.9239,127.2106,126.9048,127.1628,16629.0
2021-11-08 15:40:00,133.06,133.15,133.05,133.15,20762.0,127.1628,127.2488,127.1532,127.2488,20762.0
2021-11-08 15:50:00,133.31,133.31,133.03,133.07,56850.0,127.4017,127.4017,127.1341,127.1724,56850.0
2021-11-09 09:30:00,133.08,133.39,132.81,132.93,22831.0,127.1819,127.4782,126.9239,127.0386,22831.0
2021-11-09 09:40:00,132.74,132.96,132.57,132.85,5890.0,126.857,127.0672,126.6945,126.9621,5890.0
2021-11-09 09:50:00,133.02,133.39,132.85,133.08,5718.0,127.1246,127.4782,126.9621,127.1819,5718.0
2021-11-09 10:00:00,132.98,133.2,132.8,133.0,8437.0,127.0863,127.2966,126.9143,127.1055,8437.0
2021-11-09 10:10:00,133.01,133.05,132.57,132.66,3874.0,127.115,127.1532,126.6945,126.7805,3874.0
2021-11-09 10:20:00,132.61,132.99,132.61,132.99,8507.0,126.7327,127.0959,126.7327,127.0959,8507.0
2021-11-09 10:30:00,132.95,133.26,132.94,133.09,4523.0,127.0577,127.3539,127.0481,127.1915,4523.0
2021-11-09 10:40:00,133.01,133.1,132.94,132.98,2867.0,127.115,127.201,127.0481,127.0863,2867.0
2021-11-09 10:50:00,132.99,133.15,132.94,133.02,10683.0,127.0959,127.2488,127.0481,127.1246,10683.0
2021-11-09 11:00:00,133.07,133.12,132.86,132.86,4158.0,127.1724,127.2201,126.9717,126.9717,4158.0
2021-11-09 11:10:00,132.76,132.83,132.68,132.78,4258.0,126.8761,126.943,126.7996,126.8952,4258.0
2021-11-09 11:20:00,132.77,132.81,132.64,132.7,3909.0,126.8857,126.9239,126.7614,126.8188,3909.0
2021-11-09 11:30:00,132.72,132.85,132.71,132.85,5887.0,126.8379,126.9621,126.8283,126.9621,5887.0
2021-11-09 11:40:00,132.8,132.84,132.77,132.77,1785.0,126.9143,126.9526,126.8857,126.8857,1785.0
2021-11-09 11:50:00,132.81,132.84,132.73,132.83,3917.0,126.9239,126.9526,126.8474,126.943,3917.0
2021-11-09 12:00:00,132.81,132.9,132.79,132.84,2885.0,126.9239,127.0099,126.9048,126.9526,2885.0
2021-11-09 12:10:00,132.92,132.98,132.9,132.95,2998.0,127.029,127.0863,127.0099,127.0577,2998.0
2021-11-09 12:20:00,132.92,133.05,132.87,133.02,3936.0,127.029,127.1532,126.9812,127.1246,3936.0
2021-11-09 12:30:00,133.03,133.18,133.03,133.09,4179.0,127.1341,127.2775,127.1341,127.1915,4179.0
2021-11-09 12:40:00,133.12,133.13,133.05,133.12,3574.0,127.2201,127.2297,127.1532,127.2201,3574.0
2021-11-09 12:50:00,133.13,133.13,133.05,133.05,2640.0,127.2297,127.2297,127.1532,127.1532,2640.0
2021-11-09 13:00:00,133.05,133.06,132.98,133.0,4257.0,127.1532,127.1628,127.0863,127.1055,4257.0
2021-11-09 13:10:00,133.03,133.08,133.0,133.08,3421.0,127.1341,127.1819,127.1055,127.1819,3421.0
2021-11-09 13:20:00,133.07,133.09,133.03,133.03,861.0,127.1724,127.1915,127.1341,127.1341,861.0
2021-11-09 13:30:00,133.09,133.13,133.01,133.01,3364.0,127.1915,127.2297,127.115,127.115,3364.0
2021-11-09 13:40:00,133.0,133.11,133.0,133.11,3258.0,127.1055,127.2106,127.1055,127.2106,3258.0
2021-11-09 13:50:00,133.13,133.13,133.01,133.07,3298.0,127.2297,127.2297,127.115,127.1724,3298.0
2021-11-09 14:00:00,133.01,133.09,132.87,132.89,3932.0,127.115,127.1915,126.9812,127.0003,3932.0
2021-11-09 14:10:00,132.85,133.02,132.82,133.02,5886.0,126.9621,127.1246,126.9334,127.1246,5886.0
2021-11-09 14:20:00,133.06,133.14,133.03,133.13,4143.0,127.1628,127.2393,127.1341,127.2297,4143.0
2021-11-09 14:30:00,133.12,133.31,133.1,133.3,5772.0,127.2201,127.4017,127.201,127.3922,5772.0
2021-11-09 14:40:00,133.3,133.4,133.28,133.29,3470.0,127.3922,127.4877,127.3731,127.3826,3470.0
2021-11-09 14:50:00,133.29,133.41,133.23,133.25,9729.0,127.3826,127.4973,127.3253,127.3444,9729.0
2021-11-09 15:00:00,133.24,133.29,133.24,133.28,4080.0,127.3348,127.3826,127.3348,127.3731,4080.0
2021-11-09 15:10:00,133.28,133.28,133.15,133.15,7528.0,127.3731,127.3731,127.2488,127.2488,7528.0
2021-11-09 15:20:00,133.17,133.19,133.11,133.14,6284.0,127.2679,127.287,127.2106,127.2393,6284.0
2021-11-09 15:30:00,133.13,133.14,132.89,132.95,13407.0,127.2297,127.2393,127.0003,127.0577,13407.0
2021-11-09 15:40:00,132.93,133.08,132.93,133.07,43041.0,127.0386,127.1819,127.0386,127.1724,43041.0
2021-11-09 15:50:00,133.05,133.23,133.01,133.13,54182.0,127.1532,127.3253,127.115,127.2297,54182.0
2021-11-10 09:30:00,132.89,133.98,132.75,133.75,14345.0,127.0003,128.042,126.8665,127.8222,14345.0
2021-11-10 09:40:00,133.85,133.89,133.48,133.56,8094.0,127.9178,127.956,127.5642,127.6406,8094.0
2021-11-10 09:50:00,133.71,133.9,133.57,133.77,7971.0,127.784,127.9656,127.6502,127.8413,7971.0
2021-11-10 10:00:00,133.72,134.06,133.68,134.03,7914.0,127.7936,128.1185,127.7553,128.0898,7914.0
2021-11-10 10:10:00,134.09,134.31,133.82,133.98,22973.0,128.1472,128.3574,127.8891,128.042,22973.0
2021-11-10 10:20:00,133.98,134.14,133.97,133.97,4302.0,128.042,128.1949,128.0325,128.0325,4302.0
2021-11-10 10:30:00,134.0,134.24,133.96,134.01,6918.0,128.0611,128.2905,128.0229,128.0707,6918.0
2021-11-10 10:40:00,134.01,134.01,133.67,133.67,8856.0,128.0707,128.0707,127.7458,127.7458,8856.0
2021-11-10 10:50:00,133.71,133.83,133.64,133.83,5500.0,127.784,127.8987,127.7171,127.8987,5500.0
2021-11-10 11:00:00,133.84,133.84,133.64,133.7,7089.0,127.9082,127.9082,127.7171,127.7744,7089.0
2021-11-10 11:10:00,133.69,133.76,133.65,133.72,8951.0,127.7649,127.8318,127.7267,127.7936,8951.0
2021-11-10 11:20:00,133.73,133.73,133.61,133.61,5915.0,127.8031,127.8031,127.6884,127.6884,5915.0
2021-11-10 11:30:00,133.59,133.6,133.39,133.41,7653.0,127.6693,127.6789,127.4782,127.4973,7653.0
2021-11-10 11:40:00,133.4,133.44,133.3,133.3,4773.0,127.4877,127.526,127.3922,127.3922,4773.0
2021-11-10 11:50:00,133.36,133.43,133.34,133.39,3370.0,127.4495,127.5164,127.4304,127.4782,3370.0
2021-11-10 12:00:00,133.37,133.38,133.14,133.32,12085.0,127.4591,127.4686,127.2393,127.4113,12085.0
2021-11-10 12:10:00,133.29,133.32,133.17,133.19,9934.0,127.3826,127.4113,127.2679,127.287,9934.0
2021-11-10 12:20:00,133.19,133.31,133.13,133.13,7009.0,127.287,127.4017,127.2297,127.2297,7009.0
2021-11-10 12:30:00,133.15,133.28,133.11,133.28,5099.0,127.2488,127.3731,127.2106,127.3731,5099.0
2021-11-10 12:40:00,133.31,133.32,133.17,133.21,5646.0,127.4017,127.4113,127.2679,127.3062,5646.0
2021-11-10 12:50:00,133.22,133.45,133.22,133.37,11217.0,127.3157,127.5355,127.3157,127.4591,11217.0
2021-11-10 13:00:00,133.33,133.36,133.29,133.36,6647.0,127.4208,127.4495,127.3826,127.4495,6647.0
2021-11-10 13:10:00,133.37,133.56,133.3,133.42,7456.0,127.4591,127.6406,127.3922,127.5068,7456.0
2021-11-10 13:20:00,133.43,133.63,133.42,133.61,7486.0,127.5164,127.7075,127.5068,127.6884,7486.0
2021-11-10 13:30:00,133.62,133.76,133.62,133.71,2444.0,127.698,127.8318,127.698,127.784,2444.0
2021-11-10 13:40:00,133.7,133.8,133.64,133.79,7882.0,127.7744,127.87,127.7171,127.8604,7882.0
2021-11-10 13:50:00,133.83,134.19,133.83,134.19,22423.0,127.8987,128.2427,127.8987,128.2427,22423.0
2021-11-10 14:00:00,134.15,134.15,133.68,133.68,4752.0,128.2045,128.2045,127.7553,127.7553,4752.0
2021-11-10 14:10:00,133.7,133.91,133.7,133.82,4389.0,127.7744,127.9751,127.7744,127.8891,4389.0
2021-11-10 14:20:00,133.89,133.94,133.8,133.87,4396.0,127.956,128.0038,127.87,127.9369,4396.0
2021-11-10 14:30:00,133.89,133.89,133.75,133.78,10622.0,127.956,127.956,127.8222,127.8509,10622.0
2021-11-10 14:40:00,133.78,133.9,133.71,133.84,10255.0,127.8509,127.9656,127.784,127.9082,10255.0
2021-11-10 14:50:00,133.84,134.08,133.78,134.01,6736.0,127.9082,128.1376,127.8509,128.0707,6736.0
2021-11-10 15:00:00,133.99,134.22,133.97,134.22,20135.0,128.0516,128.2714,128.0325,128.2714,20135.0
2021-11-10 15:10:00,134.2,134.31,134.18,134.21,6719.0,128.2523,128.3574,128.2332,128.2618,6719.0
2021-11-10 15:20:00,134.24,134.27,134.1,134.21,7833.0,128.2905,128.3192,128.1567,128.2618,7833.0
2021-11-10 15:30:00,134.21,134.26,134.09,134.13,6531.0,128.2618,128.3096,128.1472,128.1854,6531.0
2021-11-10 15:40:00,134.13,134.32,134.08,134.25,14088.0,128.1854,128.367,128.1376,128.3001,14088.0
2021-11-10 15:50:00,134.26,134.54,134.26,134.44,56815.0,128.3096,128.5772,128.3096,128.4816,56815.0
2021-11-11 09:30:00,134.35,134.35,133.43,133.97,15629.0,128.3956,128.3956,127.5164,128.0325,15629.0
2021-11-11 09:40:00,134.08,134.36,134.08,134.1,6690.0,128.1376,128.4052,128.1376,128.1567,6690.0
2021-11-11 09:50:00,134.1,134.47,133.99,134.47,10413.0,128.1567,128.5103,128.0516,128.5103,10413.0
2021-11-11 10:00:00,134.47,134.65,134.39,134.47,19067.0,128.5103,128.6823,128.4339,128.5103,19067.0
2021-11-11 10:10:00,134.56,134.56,134.12,134.29,5764.0,128.5963,128.5963,128.1758,128.3383,5764.0
2021-11-11 10:20:00,134.29,134.29,134.05,134.23,3231.0,128.3383,128.3383,128.1089,128.2809,3231.0
2021-11-11 10:30:00,134.17,134.33,134.07,134.33,4643.0,128.2236,128.3765,128.128,128.3765,4643.0
2021-11-11 10:40:00,134.25,134.26,134.06,134.07,3944.0,128.3001,128.3096,128.1185,128.128,3944.0
2021-11-11 10:50:00,134.13,134.13,133.9,133.98,5533.0,128.1854,128.1854,127.9656,128.042,5533.0
2021-11-11 11:00:00,133.94,134.06,133.64,133.73,11474.0,128.0038,128.1185,127.7171,127.8031,11474.0
2021-11-11 11:10:00,133.7,133.82,133.67,133.82,14656.0,127.7744,127.8891,127.7458,127.8891,14656.0
2021-11-11 11:20:00,133.8,133.83,133.73,133.75,3158.0,127.87,127.8987,127.8031,127.8222,3158.0
2021-11-11 11:30:00,133.72,133.91,133.72,133.89,2606.0,127.7936,127.9751,127.7936,127.956,2606.0
2021-11-11 11:40:00,133.91,134.0,133.9,134.0,1818.0,127.9751,128.0611,127.9656,128.0611,1818.0
2021-11-11 11:50:00,134.04,134.04,133.93,133.97,1602.0,128.0994,128.0994,127.9942,128.0325,1602.0
2021-11-11 12:00:00,133.99,134.02,133.92,133.92,3358.0,128.0516,128.0803,127.9847,127.9847,3358.0
2021-11-11 12:10:00,133.9,133.93,133.78,133.89,3134.0,127.9656,127.9942,127.8509,127.956,3134.0
2021-11-11 12:20:00,133.9,133.96,133.85,133.88,1970.0,127.9656,128.0229,127.9178,127.9465,1970.0
2021-11-11 12:30:00,133.91,133.94,133.83,133.87,1866.0,127.9751,128.0038,127.8987,127.9369,1866.0
2021-11-11 12:40:00,133.86,133.91,133.82,133.88,2762.0,127.9273,127.9751,127.8891,127.9465,2762.0
2021-11-11 12:50:00,133.85,133.85,133.74,133.78,3459.0,127.9178,127.9178,127.8127,127.8509,3459.0
2021-11-11 13:00:00,133.78,133.79,133.66,133.71,3065.0,127.8509,127.8604,127.7362,127.784,3065.0
2021-11-11 13:10:00,133.71,133.83,133.7,133.83,4470.0,127.784,127.8987,127.7744,127.8987,4470.0
2021-11-11 13:20:00,133.91,133.94,133.87,133.87,2936.0,127.9751,128.0038,127.9369,127.9369,2936.0
2021-11-11 13:30:00,133.88,133.93,133.84,133.93,1158.0,127.9465,127.9942,127.9082,127.9942,1158.0
2021-11-11 13:40:00,133.94,133.95,133.91,133.93,1608.0,128.0038,128.0134,127.9751,127.9942,1608.0
2021-11-11 13:50:00,133.96,134.03,133.93,133.98,3451.0,128.0229,128.0898,127.9942,128.042,3451.0
2021-11-11 14:00:00,133.96,134.03,133.95,134.02,2650.0,128.0229,128.0898,128.0134,128.0803,2650.0
2021-11-11 14:10:00,134.03,134.03,133.81,133.82,2861.0,128.0898,128.0898,127.8796,127.8891,2861.0
2021-11-11 14:20:00,133.81,133.83,133.61,133.62,5383.0,127.8796,127.8987,127.6884,127.698,5383.0
2021-11-11 14:30:00,133.6,133.63,133.55,133.61,8252.0,127.6789,127.7075,127.6311,127.6884,8252.0
2021-11-11 14:40:00,133.63,133.72,133.62,133.66,5921.0,127.7075,127.7936,127.698,127.7362,5921.0
2021-11-11 14:50:00,133.63,133.77,133.63,133.71,5139.0,127.7075,127.8413,127.7075,127.784,5139.0
2021-11-11 15:00:00,133.7,133.78,133.68,133.75,6237.0,127.7744,127.8509,127.7553,127.8222,6237.0
2021-11-11 15:10:00,133.75,133.85,133.75,133.81,6458.0,127.8222,127.9178,127.8222,127.8796,6458.0
2021-11-11 15:20:00,133.8,133.8,133.57,133.61,32639.0,127.87,127.87,127.6502,127.6884,32639.0
2021-11-11 15:30:00,133.61,133.63,133.43,133.5,8310.0,127.6884,127.7075,127.5164,127.5833,8310.0
2021-11-11 15:40:00,133.53,133.69,133.53,133.65,16281.0,127.612,127.7649,127.612,127.7267,16281.0
2021-11-11 15:50:00,133.62,133.73,133.54,133.6,50943.0,127.698,127.8031,127.6215,127.6789,50943.0
2021-11-12 09:30:00,134.12,134.39,133.75,134.09,14120.0,128.1758,128.4339,127.8222,128.1472,14120.0
2021-11-12 09:40:00,134.21,134.21,133.83,133.87,3419.0,128.2618,128.2618,127.8987,127.9369,3419.0
2021-11-12 09:50:00,133.72,133.97,133.55,133.85,4000.0,127.7936,128.0325,127.6311,127.9178,4000.0
2021-11-12 10:00:00,133.9,134.05,133.75,133.93,4142.0,127.9656,128.1089,127.8222,127.9942,4142.0
2021-11-12 10:10:00,133.97,134.31,133.89,134.31,8529.0,128.0325,128.3574,127.956,128.3574,8529.0
2021-11-12 10:20:00,134.37,134.66,134.37,134.43,7054.0,128.4147,128.6919,128.4147,128.4721,7054.0
2021-11-12 10:30:00,134.43,134.43,133.95,134.03,13455.0,128.4721,128.4721,128.0134,128.0898,13455.0
2021-11-12 10:40:00,134.0,134.26,134.0,134.04,16466.0,128.0611,128.3096,128.0611,128.0994,16466.0
2021-11-12 10:50:00,134.06,134.32,134.03,134.32,3539.0,128.1185,128.367,128.0898,128.367,3539.0
2021-11-12 11:00:00,134.36,134.67,134.36,134.54,7750.0,128.4052,128.7014,128.4052,128.5772,7750.0
2021-11-12 11:10:00,134.63,134.82,134.63,134.79,6407.0,128.6632,128.8448,128.6632,128.8161,6407.0
2021-11-12 11:20:00,134.8,134.91,134.77,134.91,20203.0,128.8257,128.9308,128.797,128.9308,20203.0
2021-11-12 11:30:00,134.9,135.15,134.9,135.13,14819.0,128.9213,129.1602,128.9213,129.1411,14819.0
2021-11-12 11:40:00,135.12,135.15,135.05,135.08,6195.0,129.1315,129.1602,129.0646,129.0933,6195.0
2021-11-12 11:50:00,135.1,135.34,135.07,135.33,9093.0,129.1124,129.3418,129.0837,129.3322,9093.0
2021-11-12 12:00:00,135.36,135.49,135.32,135.44,9525.0,129.3609,129.4851,129.3226,129.4373,9525.0
2021-11-12 12:10:00,135.47,135.57,135.42,135.49,7311.0,129.466,129.5616,129.4182,129.4851,7311.0
2021-11-12 12:20:00,135.49,135.66,135.44,135.65,11833.0,129.4851,129.6476,129.4373,129.638,11833.0
2021-11-12 12:30:00,135.62,135.71,135.48,135.52,10632.0,129.6093,129.6954,129.4755,129.5138,10632.0
2021-11-12 12:40:00,135.56,135.56,135.46,135.51,6329.0,129.552,129.552,129.4564,129.5042,6329.0
2021-11-12 12:50:00,135.5,135.58,135.48,135.58,5729.0,129.4947,129.5711,129.4755,129.5711,5729.0
2021-11-12 13:00:00,135.58,135.59,135.46,135.5,10036.0,129.5711,129.5807,129.4564,129.4947,10036.0
2021-11-12 13:10:00,135.5,135.67,135.39,135.64,14649.0,129.4947,129.6571,129.3895,129.6285,14649.0
2021-11-12 13:20:00,135.66,135.67,135.53,135.53,5520.0,129.6476,129.6571,129.5233,129.5233,5520.0
2021-11-12 13:30:00,135.51,135.63,135.48,135.63,4079.0,129.5042,129.6189,129.4755,129.6189,4079.0
2021-11-12 13:40:00,135.57,135.64,135.53,135.56,5952.0,129.5616,129.6285,129.5233,129.552,5952.0
2021-11-12 13:50:00,135.58,135.74,135.58,135.68,6651.0,129.5711,129.724,129.5711,129.6667,6651.0
2021-11-12 14:00:00,135.68,135.68,135.5,135.53,7865.0,129.6667,129.6667,129.4947,129.5233,7865.0
2021-11-12 14:10:00,135.51,135.53,135.38,135.48,19929.0,129.5042,129.5233,129.38,129.4755,19929.0
2021-11-12 14:20:00,135.5,135.52,135.37,135.41,16812.0,129.4947,129.5138,129.3704,129.4087,16812.0
2021-11-12 14:30:00,135.42,135.48,135.34,135.43,6462.0,129.4182,129.4755,129.3418,129.4278,6462.0
2021-11-12 14:40:00,135.44,135.47,135.38,135.45,5429.0,129.4373,129.466,129.38,129.4469,5429.0
2021-11-12 14:50:00,135.46,135.58,135.44,135.58,4597.0,129.4564,129.5711,129.4373,129.5711,4597.0
2021-11-12 15:00:00,135.56,135.61,135.55,135.59,7982.0,129.552,129.5998,129.5424,129.5807,7982.0
2021-11-12 15:10:00,135.59,135.7,135.48,135.7,6780.0,129.5807,129.6858,129.4755,129.6858,6780.0
2021-11-12 15:20:00,135.71,135.79,135.67,135.76,13022.0,129.6954,129.7718,129.6571,129.7431,13022.0
2021-11-12 15:30:00,135.76,135.9,135.76,135.89,14237.0,129.7431,129.8769,129.7431,129.8674,14237.0
2021-11-12 15:40:00,135.87,135.88,135.43,135.53,24744.0,129.8483,129.8578,129.4278,129.5233,24744.0
2021-11-12 15:50:00,135.55,135.58,135.24,135.34,86420.0,129.5424,129.5711,129.2462,129.3418,86420.0
2021-11-15 09:30:00,134.94,135.39,134.82,135.18,25116.0,128.9595,129.3895,128.8448,129.1888,25116.0
2021-11-15 09:40:00,135.06,135.24,134.91,135.24,3788.0,129.0742,129.2462,128.9308,129.2462,3788.0
2021-11-15 09:50:00,135.16,135.2,134.91,135.03,3411.0,129.1697,129.208,128.9308,129.0455,3411.0
2021-11-15 10:00:00,134.94,135.15,134.91,135.15,3325.0,128.9595,129.1602,128.9308,129.1602,3325.0
2021-11-15 10:10:00,135.23,135.26,135.07,135.16,6683.0,129.2366,129.2653,129.0837,129.1697,6683.0
2021-11-15 10:20:00,135.19,135.43,135.19,135.39,2549.0,129.1984,129.4278,129.1984,129.3895,2549.0
2021-11-15 10:30:00,135.37,135.43,135.18,135.29,3329.0,129.3704,129.4278,129.1888,129.294,3329.0
2021-11-15 10:40:00,135.23,135.34,135.22,135.25,4011.0,129.2366,129.3418,129.2271,129.2557,4011.0
2021-11-15 10:50:00,135.23,135.23,135.03,135.2,3763.0,129.2366,129.2366,129.0455,129.208,3763.0
2021-11-15 11:00:00,135.16,135.16,135.02,135.03,1573.0,129.1697,129.1697,129.0359,129.0455,1573.0
2021-11-15 11:10:00,135.08,135.23,135.08,135.2,1904.0,129.0933,129.2366,129.0933,129.208,1904.0
2021-11-15 11:20:00,135.16,135.21,135.0,135.0,3092.0,129.1697,129.2175,129.0168,129.0168,3092.0
2021-11-15 11:30:00,135.03,135.07,134.93,135.07,2389.0,129.0455,129.0837,128.9499,129.0837,2389.0
2021-11-15 11:40:00,134.98,135.06,134.91,134.97,4326.0,128.9977,129.0742,128.9308,128.9882,4326.0
2021-11-15 11:50:00,134.97,135.09,134.93,135.05,2512.0,128.9882,129.1028,128.9499,129.0646,2512.0
2021-11-15 12:00:00,135.02,135.07,134.9,135.05,3521.0,129.0359,129.0837,128.9213,129.0646,3521.0
2021-11-15 12:10:00,135.03,135.09,134.94,135.02,2035.0,129.0455,129.1028,128.9595,129.0359,2035.0
2021-11-15 12:20:00,135.04,135.07,135.0,135.01,3023.0,129.055,129.0837,129.0168,129.0264,3023.0
2021-11-15 12:30:00,134.95,135.02,134.95,134.97,1526.0,128.969,129.0359,128.969,128.9882,1526.0
2021-11-15 12:40:00,134.97,134.98,134.92,134.98,3877.0,128.9882,128.9977,128.9404,128.9977,3877.0
2021-11-15 12:50:00,135.0,135.04,134.95,134.99,1783.0,129.0168,129.055,128.969,129.0073,1783.0
2021-11-15 13:00:00,135.02,135.06,134.98,135.06,4435.0,129.0359,129.0742,128.9977,129.0742,4435.0
2021-11-15 13:10:00,135.08,135.15,135.04,135.14,2854.0,129.0933,129.1602,129.055,129.1506,2854.0
2021-11-15 13:20:00,135.15,135.15,135.02,135.04,2698.0,129.1602,129.1602,129.0359,129.055,2698.0
2021-11-15 13:30:00,135.09,135.13,135.03,135.11,2784.0,129.1028,129.1411,129.0455,129.1219,2784.0
2021-11-15 13:40:00,135.07,135.21,135.07,135.21,2144.0,129.0837,129.2175,129.0837,129.2175,2144.0
2021-11-15 13:50:00,135.17,135.26,135.17,135.23,3655.0,129.1793,129.2653,129.1793,129.2366,3655.0
2021-11-15 14:00:00,135.23,135.24,135.11,135.14,4426.0,129.2366,129.2462,129.1219,129.1506,4426.0
2021-11-15 14:10:00,135.12,135.15,135.04,135.05,1921.0,129.1315,129.1602,129.055,129.0646,1921.0
2021-11-15 14:20:00,135.05,135.11,135.0,135.03,4611.0,129.0646,129.1219,129.0168,129.0455,4611.0
2021-11-15 14:30:00,135.03,135.18,135.02,135.15,1794.0,129.0455,129.1888,129.0359,129.1602,1794.0
2021-11-15 14:40:00,135.21,135.21,135.1,135.1,3858.0,129.2175,129.2175,129.1124,129.1124,3858.0
2021-11-15 14:50:00,135.07,135.15,135.01,135.01,3254.0,129.0837,129.1602,129.0264,129.0264,3254.0
2021-11-15 15:00:00,135.0,135.13,134.94,135.0,8125.0,129.0168,129.1411,128.9595,129.0168,8125.0
2021-11-15 15:10:00,135.0,135.01,134.94,134.94,9735.0,129.0168,129.0264,128.9595,128.9595,9735.0
2021-11-15 15:20:00,134.94,135.1,134.93,135.01,5519.0,128.9595,129.1124,128.9499,129.0264,5519.0
2021-11-15 15:30:00,135.0,135.05,134.98,135.0,11689.0,129.0168,129.0646,128.9977,129.0168,11689.0
2021-11-15 15:40:00,135.01,135.08,134.98,135.02,16468.0,129.0264,129.0933,128.9977,129.0359,16468.0
2021-11-15 15:50:00,135.0,135.27,134.97,135.26,53566.0,129.0168,129.2749,128.9882,129.2653,53566.0
2021-11-16 09:30:00,135.53,135.86,135.2,135.66,13357.0,129.5233,129.8387,129.208,129.6476,13357.0
2021-11-16 09:40:00,135.84,135.9,135.5,135.6,10869.0,129.8196,129.8769,129.4947,129.5902,10869.0
2021-11-16 09:50:00,135.63,136.17,135.59,136.17,5971.0,129.6189,130.135,129.5807,130.135,5971.0
2021-11-16 10:00:00,136.13,136.34,135.98,136.27,9199.0,130.0967,130.2974,129.9534,130.2305,9199.0
2021-11-16 10:10:00,136.24,136.33,136.14,136.16,8381.0,130.2019,130.2879,130.1063,130.1254,8381.0
2021-11-16 10:20:00,136.12,136.22,136.06,136.17,4608.0,130.0872,130.1828,130.0298,130.135,4608.0
2021-11-16 10:30:00,136.14,136.16,136.0,136.07,12237.0,130.1063,130.1254,129.9725,130.0394,12237.0
2021-11-16 10:40:00,136.05,136.23,135.98,136.1,17492.0,130.0203,130.1923,129.9534,130.0681,17492.0
2021-11-16 10:50:00,136.09,136.23,135.98,136.11,30620.0,130.0585,130.1923,129.9534,130.0776,30620.0
2021-11-16 11:00:00,136.13,136.22,136.06,136.17,7187.0,130.0967,130.1828,130.0298,130.135,7187.0
2021-11-16 11:10:00,136.17,136.19,136.06,136.09,5430.0,130.135,130.1541,130.0298,130.0585,5430.0
2021-11-16 11:20:00,136.05,136.29,136.05,136.26,5192.0,130.0203,130.2496,130.0203,130.221,5192.0
2021-11-16 11:30:00,136.25,136.46,136.22,136.4,5266.0,130.2114,130.4121,130.1828,130.3548,5266.0
2021-11-16 11:40:00,136.39,136.41,136.21,136.24,3130.0,130.3452,130.3643,130.1732,130.2019,3130.0
2021-11-16 11:50:00,136.24,136.37,136.19,136.37,6647.0,130.2019,130.3261,130.1541,130.3261,6647.0
2021-11-16 12:00:00,136.38,136.38,136.15,136.22,5713.0,130.3357,130.3357,130.1159,130.1828,5713.0
2021-11-16 12:10:00,136.25,136.25,136.07,136.14,4490.0,130.2114,130.2114,130.0394,130.1063,4490.0
2021-11-16 12:20:00,136.16,136.16,136.0,136.06,5765.0,130.1254,130.1254,129.9725,130.0298,5765.0
2021-11-16 12:30:00,136.06,136.2,136.04,136.19,4035.0,130.0298,130.1636,130.0107,130.1541,4035.0
2021-11-16 12:40:00,136.19,136.33,136.19,136.27,5612.0,130.1541,130.2879,130.1541,130.2305,5612.0
2021-11-16 12:50:00,136.29,136.38,136.29,136.32,4244.0,130.2496,130.3357,130.2496,130.2783,4244.0
2021-11-16 13:00:00,136.31,136.43,136.31,136.41,4165.0,130.2688,130.3834,130.2688,130.3643,4165.0
2021-11-16 13:10:00,136.41,136.42,136.26,136.26,3359.0,130.3643,130.3739,130.221,130.221,3359.0
2021-11-16 13:20:00,136.28,136.42,136.27,136.4,3222.0,130.2401,130.3739,130.2305,130.3548,3222.0
2021-11-16 13:30:00,136.38,136.41,136.31,136.34,6526.0,130.3357,130.3643,130.2688,130.2974,6526.0
2021-11-16 13:40:00,136.38,136.45,136.36,136.38,3849.0,130.3357,130.4026,130.3165,130.3357,3849.0
2021-11-16 13:50:00,136.41,136.42,136.33,136.33,2896.0,130.3643,130.3739,130.2879,130.2879,2896.0
2021-11-16 14:00:00,136.35,136.41,136.28,136.4,5793.0,130.307,130.3643,130.2401,130.3548,5793.0
2021-11-16 14:10:00,136.38,136.4,136.29,136.29,12785.0,130.3357,130.3548,130.2496,130.2496,12785.0
2021-11-16 14:20:00,136.27,136.28,136.19,136.23,6642.0,130.2305,130.2401,130.1541,130.1923,6642.0
2021-11-16 14:30:00,136.27,136.4,136.25,136.37,11942.0,130.2305,130.3548,130.2114,130.3261,11942.0
2021-11-16 14:40:00,136.38,136.41,136.35,136.41,7463.0,130.3357,130.3643,130.307,130.3643,7463.0
2021-11-16 14:50:00,136.43,136.52,136.43,136.48,7217.0,130.3834,130.4695,130.3834,130.4312,7217.0
2021-11-16 15:00:00,136.48,136.54,136.46,136.53,7613.0,130.4312,130.4886,130.4121,130.479,7613.0
2021-11-16 15:10:00,136.56,136.66,136.54,136.63,6986.0,130.5077,130.6033,130.4886,130.5746,6986.0
2021-11-16 15:20:00,136.63,136.63,136.48,136.53,9474.0,130.5746,130.5746,130.4312,130.479,9474.0
2021-11-16 15:30:00,136.53,136.62,136.46,136.53,9421.0,130.479,130.565,130.4121,130.479,9421.0
2021-11-16 15:40:00,136.53,136.58,136.4,136.4,15584.0,130.479,130.5268,130.3548,130.3548,15584.0
2021-11-16 15:50:00,136.41,136.49,136.31,136.41,79597.0,130.3643,130.4408,130.2688,130.3643,79597.0
2021-11-17 09:30:00,136.57,136.87,136.41,136.69,13802.0,130.5172,130.8039,130.3643,130.6319,13802.0
2021-11-17 09:40:00,136.64,136.77,136.5,136.77,14675.0,130.5841,130.7084,130.4503,130.7084,14675.0
2021-11-17 09:50:00,136.76,136.89,136.51,136.56,6696.0,130.6988,130.8231,130.4599,130.5077,6696.0
2021-11-17 10:00:00,136.44,136.63,136.44,136.51,6756.0,130.393,130.5746,130.393,130.4599,6756.0
2021-11-17 10:10:00,136.53,136.65,136.45,136.45,4465.0,130.479,130.5937,130.4026,130.4026,4465.0
2021-11-17 10:20:00,136.39,136.56,136.37,136.43,5251.0,130.3452,130.5077,130.3261,130.3834,5251.0
2021-11-17 10:30:00,136.43,136.7,136.32,136.5,13808.0,130.3834,130.6415,130.2783,130.4503,13808.0
2021-11-17 10:40:00,136.49,136.73,136.4,136.7,6938.0,130.4408,130.6701,130.3548,130.6415,6938.0
2021-11-17 10:50:00,136.66,136.8,136.55,136.79,4369.0,130.6033,130.737,130.4981,130.7275,4369.0
2021-11-17 11:00:00,136.75,136.89,136.68,136.89,4011.0,130.6893,130.8231,130.6224,130.8231,4011.0
2021-11-17 11:10:00,136.87,136.97,136.79,136.93,4127.0,130.8039,130.8995,130.7275,130.8613,4127.0
2021-11-17 11:20:00,136.94,137.1,136.85,136.87,4380.0,130.8708,131.0238,130.7848,130.8039,4380.0
2021-11-17 11:30:00,136.84,136.88,136.72,136.83,4286.0,130.7753,130.8135,130.6606,130.7657,4286.0
2021-11-17 11:40:00,136.81,136.87,136.66,136.72,3734.0,130.7466,130.8039,130.6033,130.6606,3734.0
2021-11-17 11:50:00,136.69,136.8,136.57,136.8,13620.0,130.6319,130.737,130.5172,130.737,13620.0
2021-11-17 12:00:00,136.74,136.96,136.74,136.93,5100.0,130.6797,130.89,130.6797,130.8613,5100.0
2021-11-17 12:10:00,136.93,136.99,136.83,136.99,3215.0,130.8613,130.9186,130.7657,130.9186,3215.0
2021-11-17 12:20:00,136.93,136.96,136.79,136.79,11241.0,130.8613,130.89,130.7275,130.7275,11241.0
2021-11-17 12:30:00,136.81,137.02,136.81,136.96,4591.0,130.7466,130.9473,130.7466,130.89,4591.0
2021-11-17 12:40:00,137.01,137.08,136.93,137.08,3147.0,130.9377,131.0046,130.8613,131.0046,3147.0
2021-11-17 12:50:00,137.09,137.21,137.09,137.19,3260.0,131.0142,131.1289,131.0142,131.1098,3260.0
2021-11-17 13:00:00,137.17,137.29,137.14,137.27,3159.0,131.0906,131.2053,131.062,131.1862,3159.0
2021-11-17 13:10:00,137.27,137.32,137.23,137.28,4838.0,131.1862,131.234,131.148,131.1958,4838.0
2021-11-17 13:20:00,137.23,137.28,137.19,137.23,8386.0,131.148,131.1958,131.1098,131.148,8386.0
2021-11-17 13:30:00,137.22,137.24,137.08,137.08,2793.0,131.1384,131.1575,131.0046,131.0046,2793.0
2021-11-17 13:40:00,137.1,137.16,137.08,137.14,4126.0,131.0238,131.0811,131.0046,131.062,4126.0
2021-11-17 13:50:00,137.13,137.14,137.08,137.1,3441.0,131.0524,131.062,131.0046,131.0238,3441.0
2021-11-17 14:00:00,137.1,137.1,136.94,136.97,2879.0,131.0238,131.0238,130.8708,130.8995,2879.0
2021-11-17 14:10:00,136.93,136.95,136.88,136.9,4503.0,130.8613,130.8804,130.8135,130.8326,4503.0
2021-11-17 14:20:00,136.88,136.9,136.77,136.79,5777.0,130.8135,130.8326,130.7084,130.7275,5777.0
2021-11-17 14:30:00,136.8,137.06,136.8,137.06,10858.0,130.737,130.9855,130.737,130.9855,10858.0
2021-11-17 14:40:00,137.08,137.21,137.08,137.16,4944.0,131.0046,131.1289,131.0046,131.0811,4944.0
2021-11-17 14:50:00,137.16,137.24,137.14,137.21,4011.0,131.0811,131.1575,131.062,131.1289,4011.0
2021-11-17 15:00:00,137.21,137.27,137.14,137.24,5728.0,131.1289,131.1862,131.062,131.1575,5728.0
2021-11-17 15:10:00,137.21,137.3,137.13,137.3,7835.0,131.1289,131.2149,131.0524,131.2149,7835.0
2021-11-17 15:20:00,137.29,137.57,137.29,137.57,11224.0,131.2053,131.4729,131.2053,131.4729,11224.0
2021-11-17 15:30:00,137.55,137.67,137.49,137.61,10156.0,131.4538,131.5685,131.3965,131.5111,10156.0
2021-11-17 15:40:00,137.61,137.7,137.55,137.6,20249.0,131.5111,131.5972,131.4538,131.5016,20249.0
2021-11-17 15:50:00,137.58,137.64,137.42,137.45,66613.0,131.4825,131.5398,131.3296,131.3582,66613.0
2021-11-18 09:30:00,137.4,137.49,136.58,136.9,12725.0,131.3105,131.3965,130.5268,130.8326,12725.0
2021-11-18 09:40:00,137.01,137.54,137.01,137.52,5772.0,130.9377,131.4442,130.9377,131.4251,5772.0
2021-11-18 09:50:00,137.46,137.64,137.24,137.61,11965.0,131.3678,131.5398,131.1575,131.5111,11965.0
2021-11-18 10:00:00,137.61,137.8,137.51,137.79,14636.0,131.5111,131.6927,131.4156,131.6832,14636.0
2021-11-18 10:10:00,137.73,137.75,137.58,137.7,9199.0,131.6258,131.6449,131.4825,131.5972,9199.0
2021-11-18 10:20:00,137.62,137.66,137.01,137.01,15544.0,131.5207,131.5589,130.9377,130.9377,15544.0
2021-11-18 10:30:00,137.13,137.45,137.04,137.39,5188.0,131.0524,131.3582,130.9664,131.3009,5188.0
2021-11-18 10:40:00,137.45,137.71,137.37,137.43,4941.0,131.3582,131.6067,131.2818,131.3391,4941.0
2021-11-18 10:50:00,137.5,137.53,137.43,137.5,5139.0,131.406,131.4347,131.3391,131.406,5139.0
2021-11-18 11:00:00,137.57,137.68,137.38,137.42,9261.0,131.4729,131.578,131.2913,131.3296,9261.0
2021-11-18 11:10:00,137.46,137.61,137.41,137.45,4095.0,131.3678,131.5111,131.32,131.3582,4095.0
2021-11-18 11:20:00,137.39,137.55,137.39,137.53,5159.0,131.3009,131.4538,131.3009,131.4347,5159.0
2021-11-18 11:30:00,137.54,137.67,137.51,137.61,4082.0,131.4442,131.5685,131.4156,131.5111,4082.0
2021-11-18 11:40:00,137.69,137.71,137.58,137.58,4159.0,131.5876,131.6067,131.4825,131.4825,4159.0
2021-11-18 11:50:00,137.58,137.66,137.43,137.5,22012.0,131.4825,131.5589,131.3391,131.406,22012.0
2021-11-18 12:00:00,137.5,137.72,137.49,137.67,17981.0,131.406,131.6163,131.3965,131.5685,17981.0
2021-11-18 12:10:00,137.7,137.7,137.5,137.52,4245.0,131.5972,131.5972,131.406,131.4251,4245.0
2021-11-18 12:20:00,137.52,137.6,137.51,137.52,2403.0,131.4251,131.5016,131.4156,131.4251,2403.0
2021-11-18 12:30:00,137.51,137.53,137.39,137.39,3445.0,131.4156,131.4347,131.3009,131.3009,3445.0
2021-11-18 12:40:00,137.37,137.48,137.33,137.48,6791.0,131.2818,131.3869,131.2436,131.3869,6791.0
2021-11-18 12:50:00,137.43,137.43,137.26,137.37,1805.0,131.3391,131.3391,131.1767,131.2818,1805.0
2021-11-18 13:00:00,137.36,137.47,137.3,137.46,4177.0,131.2722,131.3774,131.2149,131.3678,4177.0
2021-11-18 13:10:00,137.42,137.5,137.38,137.5,4972.0,131.3296,131.406,131.2913,131.406,4972.0
2021-11-18 13:20:00,137.47,137.52,137.39,137.44,3626.0,131.3774,131.4251,131.3009,131.3487,3626.0
2021-11-18 13:30:00,137.42,137.46,137.37,137.43,1742.0,131.3296,131.3678,131.2818,131.3391,1742.0
2021-11-18 13:40:00,137.44,137.45,137.39,137.45,4589.0,131.3487,131.3582,131.3009,131.3582,4589.0
2021-11-18 13:50:00,137.52,137.59,137.46,137.56,3358.0,131.4251,131.492,131.3678,131.4634,3358.0
2021-11-18 14:00:00,137.53,137.54,137.36,137.38,1525.0,131.4347,131.4442,131.2722,131.2913,1525.0
2021-11-18 14:10:00,137.37,137.37,137.16,137.21,8803.0,131.2818,131.2818,131.0811,131.1289,8803.0
2021-11-18 14:20:00,137.2,137.25,137.2,137.23,3491.0,131.1193,131.1671,131.1193,131.148,3491.0
2021-11-18 14:30:00,137.23,137.28,137.19,137.21,3997.0,131.148,131.1958,131.1098,131.1289,3997.0
2021-11-18 14:40:00,137.21,137.3,137.11,137.21,5914.0,131.1289,131.2149,131.0333,131.1289,5914.0
2021-11-18 14:50:00,137.2,137.33,137.2,137.33,3570.0,131.1193,131.2436,131.1193,131.2436,3570.0
2021-11-18 15:00:00,137.36,137.36,137.28,137.33,4854.0,131.2722,131.2722,131.1958,131.2436,4854.0
2021-11-18 15:10:00,137.32,137.43,137.22,137.24,4364.0,131.234,131.3391,131.1384,131.1575,4364.0
2021-11-18 15:20:00,137.27,137.3,137.15,137.28,15955.0,131.1862,131.2149,131.0715,131.1958,15955.0
2021-11-18 15:30:00,137.27,137.27,137.15,137.21,7628.0,131.1862,131.1862,131.0715,131.1289,7628.0
2021-11-18 15:40:00,137.19,137.26,137.17,137.24,15429.0,131.1098,131.1767,131.0906,131.1575,15429.0
2021-11-18 15:50:00,137.25,137.48,137.25,137.45,76296.0,131.1671,131.3869,131.1671,131.3582,76296.0
2021-11-19 09:30:00,137.9,137.9,137.06,137.3,43910.0,131.7883,131.7883,130.9855,131.2149,43910.0
2021-11-19 09:40:00,137.54,137.73,137.39,137.55,4094.0,131.4442,131.6258,131.3009,131.4538,4094.0
2021-11-19 09:50:00,137.49,138.0,137.29,137.9,6587.0,131.3965,131.8839,131.2053,131.7883,6587.0
2021-11-19 10:00:00,138.03,138.09,137.35,137.47,12431.0,131.9125,131.9699,131.2627,131.3774,12431.0
2021-11-19 10:10:00,137.44,137.44,137.19,137.22,6879.0,131.3487,131.3487,131.1098,131.1384,6879.0
2021-11-19 10:20:00,137.1,137.16,136.86,136.95,5941.0,131.0238,131.0811,130.7944,130.8804,5941.0
2021-11-19 10:30:00,136.96,137.09,136.95,137.0,3668.0,130.89,131.0142,130.8804,130.9282,3668.0
2021-11-19 10:40:00,137.01,137.26,136.99,137.19,3340.0,130.9377,131.1767,130.9186,131.1098,3340.0
2021-11-19 10:50:00,137.26,137.37,136.99,137.02,8175.0,131.1767,131.2818,130.9186,130.9473,8175.0
2021-11-19 11:00:00,137.04,137.14,136.94,136.94,5848.0,130.9664,131.062,130.8708,130.8708,5848.0
2021-11-19 11:10:00,136.94,136.98,136.86,136.9,6801.0,130.8708,130.9091,130.7944,130.8326,6801.0
2021-11-19 11:20:00,136.93,136.93,136.69,136.72,9471.0,130.8613,130.8613,130.6319,130.6606,9471.0
2021-11-19 11:30:00,136.71,136.73,136.36,136.41,8446.0,130.651,130.6701,130.3165,130.3643,8446.0
2021-11-19 11:40:00,136.36,136.36,136.12,136.23,16823.0,130.3165,130.3165,130.0872,130.1923,16823.0
2021-11-19 11:50:00,136.23,136.3,136.12,136.19,12933.0,130.1923,130.2592,130.0872,130.1541,12933.0
2021-11-19 12:00:00,136.2,136.28,136.1,136.25,6590.0,130.1636,130.2401,130.0681,130.2114,6590.0
2021-11-19 12:10:00,136.21,136.32,136.16,136.32,5878.0,130.1732,130.2783,130.1254,130.2783,5878.0
2021-11-19 12:20:00,136.31,136.34,136.18,136.2,8793.0,130.2688,130.2974,130.1445,130.1636,8793.0
2021-11-19 12:30:00,136.22,136.26,136.0,136.01,9103.0,130.1828,130.221,129.9725,129.9821,9103.0
2021-11-19 12:40:00,136.01,136.12,135.99,136.01,6759.0,129.9821,130.0872,129.9629,129.9821,6759.0
2021-11-19 12:50:00,136.03,136.09,136.02,136.04,3556.0,130.0012,130.0585,129.9916,130.0107,3556.0
2021-11-19 13:00:00,136.03,136.03,135.82,135.83,7929.0,130.0012,130.0012,129.8005,129.81,7929.0
2021-11-19 13:10:00,135.78,135.84,135.61,135.81,7337.0,129.7623,129.8196,129.5998,129.7909,7337.0
2021-11-19 13:20:00,135.77,135.85,135.68,135.74,6359.0,129.7527,129.8292,129.6667,129.724,6359.0
2021-11-19 13:30:00,135.78,135.94,135.78,135.94,6676.0,129.7623,129.9152,129.7623,129.9152,6676.0
2021-11-19 13:40:00,135.89,135.95,135.87,135.93,4632.0,129.8674,129.9247,129.8483,129.9056,4632.0
2021-11-19 13:50:00,135.94,136.08,135.93,136.08,10002.0,129.9152,130.049,129.9056,130.049,10002.0
2021-11-19 14:00:00,136.08,136.18,136.07,136.15,7494.0,130.049,130.1445,130.0394,130.1159,7494.0
2021-11-19 14:10:00,136.14,136.3,136.1,136.26,9207.0,130.1063,130.2592,130.0681,130.221,9207.0
2021-11-19 14:20:00,136.29,136.35,136.24,136.25,10894.0,130.2496,130.307,130.2019,130.2114,10894.0
2021-11-19 14:30:00,136.25,136.32,136.21,136.24,7687.0,130.2114,130.2783,130.1732,130.2019,7687.0
2021-11-19 14:40:00,136.22,136.24,136.19,136.22,7635.0,130.1828,130.2019,130.1541,130.1828,7635.0
2021-11-19 14:50:00,136.24,136.3,136.24,136.28,6380.0,130.2019,130.2592,130.2019,130.2401,6380.0
2021-11-19 15:00:00,136.29,136.55,136.28,136.54,13143.0,130.2496,130.4981,130.2401,130.4886,13143.0
2021-11-19 15:10:00,136.51,136.52,136.45,136.49,11384.0,130.4599,130.4695,130.4026,130.4408,11384.0
2021-11-19 15:20:00,136.49,136.76,136.49,136.74,12904.0,130.4408,130.6988,130.4408,130.6797,12904.0
2021-11-19 15:30:00,136.74,136.85,136.56,136.56,22043.0,130.6797,130.7848,130.5077,130.5077,22043.0
2021-11-19 15:40:00,136.56,136.56,136.4,136.48,32302.0,130.5077,130.5077,130.3548,130.4312,32302.0
2021-11-19 15:50:00,136.47,136.58,136.27,136.43,99075.0,130.4217,130.5268,130.2305,130.3834,99075.0
2021-11-22 09:30:00,136.95,137.09,136.22,136.22,17782.0,130.8804,131.0142,130.1828,130.1828,17782.0
2021-11-22 09:40:00,136.33,136.54,136.06,136.5,5833.0,130.2879,130.4886,130.0298,130.4503,5833.0
2021-11-22 09:50:00,136.41,136.83,136.4,136.53,8973.0,130.3643,130.7657,130.3548,130.479,8973.0
2021-11-22 10:00:00,136.62,137.0,136.61,136.88,9795.0,130.565,130.9282,130.5555,130.8135,9795.0
2021-11-22 10:10:00,136.94,136.94,136.56,136.64,3803.0,130.8708,130.8708,130.5077,130.5841,3803.0
2021-11-22 10:20:00,136.52,136.6,136.4,136.54,2649.0,130.4695,130.5459,130.3548,130.4886,2649.0
2021-11-22 10:30:00,136.69,136.92,136.61,136.92,5238.0,130.6319,130.8517,130.5555,130.8517,5238.0
2021-11-22 10:40:00,136.88,136.92,136.74,136.9,3384.0,130.8135,130.8517,130.6797,130.8326,3384.0
2021-11-22 10:50:00,136.86,137.2,136.86,137.07,2334.0,130.7944,131.1193,130.7944,130.9951,2334.0
2021-11-22 11:00:00,137.13,137.44,137.05,137.11,5879.0,131.0524,131.3487,130.976,131.0333,5879.0
2021-11-22 11:10:00,137.1,137.12,136.85,136.97,4615.0,131.0238,131.0429,130.7848,130.8995,4615.0
2021-11-22 11:20:00,136.91,137.16,136.74,137.16,4678.0,130.8422,131.0811,130.6797,131.0811,4678.0
2021-11-22 11:30:00,137.19,137.42,137.19,137.41,2839.0,131.1098,131.3296,131.1098,131.32,2839.0
2021-11-22 11:40:00,137.37,137.6,137.36,137.45,4103.0,131.2818,131.5016,131.2722,131.3582,4103.0
2021-11-22 11:50:00,137.38,137.4,137.07,137.1,5815.0,131.2913,131.3105,130.9951,131.0238,5815.0
2021-11-22 12:00:00,137.03,137.3,137.03,137.28,17755.0,130.9569,131.2149,130.9569,131.1958,17755.0
2021-11-22 12:10:00,137.35,137.35,136.83,136.83,3703.0,131.2627,131.2627,130.7657,130.7657,3703.0
2021-11-22 12:20:00,136.82,136.89,136.75,136.87,4242.0,130.7562,130.8231,130.6893,130.8039,4242.0
2021-11-22 12:30:00,136.8,136.81,136.68,136.79,5523.0,130.737,130.7466,130.6224,130.7275,5523.0
2021-11-22 12:40:00,136.94,136.95,136.77,136.86,2392.0,130.8708,130.8804,130.7084,130.7944,2392.0
2021-11-22 12:50:00,136.94,136.94,136.58,136.65,2760.0,130.8708,130.8708,130.5268,130.5937,2760.0
2021-11-22 13:00:00,136.64,136.77,136.62,136.76,2676.0,130.5841,130.7084,130.565,130.6988,2676.0
2021-11-22 13:10:00,136.78,136.81,136.67,136.7,3389.0,130.7179,130.7466,130.6128,130.6415,3389.0
2021-11-22 13:20:00,136.63,136.75,136.58,136.74,3517.0,130.5746,130.6893,130.5268,130.6797,3517.0
2021-11-22 13:30:00,136.66,136.7,136.59,136.62,4376.0,130.6033,130.6415,130.5364,130.565,4376.0
2021-11-22 13:40:00,136.62,136.7,136.55,136.61,5886.0,130.565,130.6415,130.4981,130.5555,5886.0
2021-11-22 13:50:00,136.6,136.97,136.52,136.97,6691.0,130.5459,130.8995,130.4695,130.8995,6691.0
2021-11-22 14:00:00,137.02,137.02,136.73,136.73,4690.0,130.9473,130.9473,130.6701,130.6701,4690.0
2021-11-22 14:10:00,136.71,136.78,136.6,136.76,6412.0,130.651,130.7179,130.5459,130.6988,6412.0
2021-11-22 14:20:00,136.76,136.9,136.72,136.9,8142.0,130.6988,130.8326,130.6606,130.8326,8142.0
2021-11-22 14:30:00,136.91,137.23,136.91,137.14,7234.0,130.8422,131.148,130.8422,131.062,7234.0
2021-11-22 14:40:00,137.1,137.13,136.98,137.11,7801.0,131.0238,131.0524,130.9091,131.0333,7801.0
2021-11-22 14:50:00,137.14,137.32,137.11,137.31,7110.0,131.062,131.234,131.0333,131.2244,7110.0
2021-11-22 15:00:00,137.31,137.56,137.28,137.48,11123.0,131.2244,131.4634,131.1958,131.3869,11123.0
2021-11-22 15:10:00,137.48,137.56,137.41,137.51,16324.0,131.3869,131.4634,131.32,131.4156,16324.0
2021-11-22 15:20:00,137.51,137.55,137.4,137.5,15721.0,131.4156,131.4538,131.3105,131.406,15721.0
2021-11-22 15:30:00,137.46,137.54,137.35,137.42,18750.0,131.3678,131.4442,131.2627,131.3296,18750.0
2021-11-22 15:40:00,137.45,137.48,137.24,137.27,23561.0,131.3582,131.3869,131.1575,131.1862,23561.0
2021-11-22 15:50:00,137.23,137.26,136.83,136.97,70645.0,131.148,131.1767,130.7657,130.8995,70645.0
2021-11-23 09:30:00,136.66,137.03,136.5,136.68,15490.0,130.6033,130.9569,130.4503,130.6224,15490.0
2021-11-23 09:40:00,136.73,136.9,136.42,136.83,5685.0,130.6701,130.8326,130.3739,130.7657,5685.0
2021-11-23 09:50:00,136.78,137.53,136.78,137.53,3734.0,130.7179,131.4347,130.7179,131.4347,3734.0
2021-11-23 10:00:00,137.55,137.56,137.22,137.22,4175.0,131.4538,131.4634,131.1384,131.1384,4175.0
2021-11-23 10:10:00,137.25,137.36,137.09,137.13,3052.0,131.1671,131.2722,131.0142,131.0524,3052.0
2021-11-23 10:20:00,137.19,137.31,136.84,136.87,4315.0,131.1098,131.2244,130.7753,130.8039,4315.0
2021-11-23 10:30:00,136.82,136.96,136.61,136.61,4278.0,130.7562,130.89,130.5555,130.5555,4278.0
2021-11-23 10:40:00,136.68,137.05,136.66,137.05,1832.0,130.6224,130.976,130.6033,130.976,1832.0
2021-11-23 10:50:00,136.98,137.1,136.97,137.1,3284.0,130.9091,131.0238,130.8995,131.0238,3284.0
2021-11-23 11:00:00,137.04,137.35,137.04,137.13,3452.0,130.9664,131.2627,130.9664,131.0524,3452.0
2021-11-23 11:10:00,137.18,137.36,137.18,137.35,5572.0,131.1002,131.2722,131.1002,131.2627,5572.0
2021-11-23 11:20:00,137.38,137.44,137.25,137.37,6433.0,131.2913,131.3487,131.1671,131.2818,6433.0
2021-11-23 11:30:00,137.34,137.39,137.2,137.3,6564.0,131.2531,131.3009,131.1193,131.2149,6564.0
2021-11-23 11:40:00,137.4,137.48,137.39,137.39,1304.0,131.3105,131.3869,131.3009,131.3009,1304.0
2021-11-23 11:50:00,137.41,137.49,137.4,137.49,1739.0,131.32,131.3965,131.3105,131.3965,1739.0
2021-11-23 12:00:00,137.56,137.6,137.34,137.4,2574.0,131.4634,131.5016,131.2531,131.3105,2574.0
2021-11-23 12:10:00,137.45,137.45,137.21,137.29,4221.0,131.3582,131.3582,131.1289,131.2053,4221.0
2021-11-23 12:20:00,137.3,137.5,137.3,137.43,4084.0,131.2149,131.406,131.2149,131.3391,4084.0
2021-11-23 12:30:00,137.44,137.48,137.23,137.3,4680.0,131.3487,131.3869,131.148,131.2149,4680.0
2021-11-23 12:40:00,137.37,137.49,137.34,137.49,1800.0,131.2818,131.3965,131.2531,131.3965,1800.0
2021-11-23 12:50:00,137.47,137.52,137.42,137.43,2515.0,131.3774,131.4251,131.3296,131.3391,2515.0
2021-11-23 13:00:00,137.37,137.52,137.37,137.48,2530.0,131.2818,131.4251,131.2818,131.3869,2530.0
2021-11-23 13:10:00,137.49,137.57,137.46,137.53,3885.0,131.3965,131.4729,131.3678,131.4347,3885.0
2021-11-23 13:20:00,137.53,137.69,137.53,137.6,2507.0,131.4347,131.5876,131.4347,131.5016,2507.0
2021-11-23 13:30:00,137.57,137.68,137.57,137.68,2803.0,131.4729,131.578,131.4729,131.578,2803.0
2021-11-23 13:40:00,137.72,137.81,137.67,137.78,3076.0,131.6163,131.7023,131.5685,131.6736,3076.0
2021-11-23 13:50:00,137.8,137.89,137.73,137.74,5784.0,131.6927,131.7787,131.6258,131.6354,5784.0
2021-11-23 14:00:00,137.75,137.75,137.67,137.72,5649.0,131.6449,131.6449,131.5685,131.6163,5649.0
2021-11-23 14:10:00,137.75,137.85,137.68,137.68,3975.0,131.6449,131.7405,131.578,131.578,3975.0
2021-11-23 14:20:00,137.7,137.78,137.63,137.74,2993.0,131.5972,131.6736,131.5303,131.6354,2993.0
2021-11-23 14:30:00,137.76,137.79,137.52,137.62,7314.0,131.6545,131.6832,131.4251,131.5207,7314.0
2021-11-23 14:40:00,137.63,137.79,137.63,137.76,3783.0,131.5303,131.6832,131.5303,131.6545,3783.0
2021-11-23 14:50:00,137.74,137.86,137.65,137.8,5289.0,131.6354,131.7501,131.5494,131.6927,5289.0
2021-11-23 15:00:00,137.79,137.91,137.72,137.87,5145.0,131.6832,131.7979,131.6163,131.7596,5145.0
2021-11-23 15:10:00,137.86,137.86,137.69,137.7,6008.0,131.7501,131.7501,131.5876,131.5972,6008.0
2021-11-23 15:20:00,137.67,137.75,137.62,137.7,5207.0,131.5685,131.6449,131.5207,131.5972,5207.0
2021-11-23 15:30:00,137.65,137.86,137.65,137.73,9540.0,131.5494,131.7501,131.5494,131.6258,9540.0
2021-11-23 15:40:00,137.72,137.85,137.68,137.69,12609.0,131.6163,131.7405,131.578,131.5876,12609.0
2021-11-23 15:50:00,137.62,138.0,137.62,137.85,49854.0,131.5207,131.8839,131.5207,131.7405,49854.0
2021-11-24 09:30:00,137.33,137.86,137.2,137.66,20601.0,131.2436,131.7501,131.1193,131.5589,20601.0
2021-11-24 09:40:00,137.72,137.79,137.43,137.44,16920.0,131.6163,131.6832,131.3391,131.3487,16920.0
2021-11-24 09:50:00,137.35,137.35,137.02,137.21,7439.0,131.2627,131.2627,130.9473,131.1289,7439.0
2021-11-24 10:00:00,137.28,137.7,137.28,137.63,3984.0,131.1958,131.5972,131.1958,131.5303,3984.0
2021-11-24 10:10:00,137.6,137.6,137.4,137.44,2700.0,131.5016,131.5016,131.3105,131.3487,2700.0
2021-11-24 10:20:00,137.49,137.58,137.36,137.47,3689.0,131.3965,131.4825,131.2722,131.3774,3689.0
2021-11-24 10:30:00,137.48,137.49,137.29,137.39,3317.0,131.3869,131.3965,131.2053,131.3009,3317.0
2021-11-24 10:40:00,137.39,137.46,137.3,137.3,9839.0,131.3009,131.3678,131.2149,131.2149,9839.0
2021-11-24 10:50:00,137.34,137.7,137.33,137.69,2665.0,131.2531,131.5972,131.2436,131.5876,2665.0
2021-11-24 11:00:00,137.65,137.78,137.58,137.78,2301.0,131.5494,131.6736,131.4825,131.6736,2301.0
2021-11-24 11:10:00,137.83,137.98,137.82,137.89,2425.0,131.7214,131.8647,131.7118,131.7787,2425.0
2021-11-24 11:20:00,137.88,137.91,137.73,137.75,1779.0,131.7692,131.7979,131.6258,131.6449,1779.0
2021-11-24 11:30:00,137.74,137.8,137.66,137.79,2463.0,131.6354,131.6927,131.5589,131.6832,2463.0
2021-11-24 11:40:00,137.79,137.9,137.79,137.85,802.0,131.6832,131.7883,131.6832,131.7405,802.0
2021-11-24 11:50:00,137.81,137.93,137.81,137.86,2363.0,131.7023,131.817,131.7023,131.7501,2363.0
2021-11-24 12:00:00,137.8,138.07,137.8,138.0,5848.0,131.6927,131.9508,131.6927,131.8839,5848.0
2021-11-24 12:10:00,138.03,138.25,138.02,138.18,5122.0,131.9125,132.1228,131.903,132.0559,5122.0
2021-11-24 12:20:00,138.22,138.22,138.13,138.19,2365.0,132.0941,132.0941,132.0081,132.0654,2365.0
2021-11-24 12:30:00,138.2,138.26,138.18,138.26,2252.0,132.075,132.1323,132.0559,132.1323,2252.0
2021-11-24 12:40:00,138.28,138.29,138.21,138.24,2966.0,132.1515,132.161,132.0846,132.1132,2966.0
2021-11-24 12:50:00,138.29,138.33,138.26,138.31,1609.0,132.161,132.1992,132.1323,132.1801,1609.0
2021-11-24 13:00:00,138.31,138.36,138.27,138.31,5982.0,132.1801,132.2279,132.1419,132.1801,5982.0
2021-11-24 13:10:00,138.31,138.32,138.25,138.28,7670.0,132.1801,132.1897,132.1228,132.1515,7670.0
2021-11-24 13:20:00,138.21,138.21,138.11,138.15,3563.0,132.0846,132.0846,131.989,132.0272,3563.0
2021-11-24 13:30:00,138.11,138.19,138.11,138.18,4206.0,131.989,132.0654,131.989,132.0559,4206.0
2021-11-24 13:40:00,138.13,138.21,138.05,138.17,15141.0,132.0081,132.0846,131.9316,132.0463,15141.0
2021-11-24 13:50:00,138.19,138.21,138.18,138.18,1560.0,132.0654,132.0846,132.0559,132.0559,1560.0
2021-11-24 14:00:00,138.24,138.29,138.0,138.0,4026.0,132.1132,132.161,131.8839,131.8839,4026.0
2021-11-24 14:10:00,137.92,138.09,137.91,138.09,2748.0,131.8074,131.9699,131.7979,131.9699,2748.0
2021-11-24 14:20:00,138.12,138.21,138.09,138.14,4427.0,131.9985,132.0846,131.9699,132.0177,4427.0
2021-11-24 14:30:00,138.12,138.12,137.9,137.96,4403.0,131.9985,131.9985,131.7883,131.8456,4403.0
2021-11-24 14:40:00,137.98,138.09,137.98,138.07,2110.0,131.8647,131.9699,131.8647,131.9508,2110.0
2021-11-24 14:50:00,138.09,138.17,138.06,138.1,7224.0,131.9699,132.0463,131.9412,131.9794,7224.0
2021-11-24 15:00:00,138.1,138.1,137.94,138.01,6349.0,131.9794,131.9794,131.8265,131.8934,6349.0
2021-11-24 15:10:00,138.04,138.1,138.02,138.03,4431.0,131.9221,131.9794,131.903,131.9125,4431.0
2021-11-24 15:20:00,138.06,138.28,138.04,138.26,25020.0,131.9412,132.1515,131.9221,132.1323,25020.0
2021-11-24 15:30:00,138.29,138.31,138.18,138.3,8589.0,132.161,132.1801,132.0559,132.1706,8589.0
2021-11-24 15:40:00,138.32,138.34,138.19,138.34,10402.0,132.1897,132.2088,132.0654,132.2088,10402.0
2021-11-24 15:50:00,138.37,138.55,138.35,138.43,41869.0,132.2375,132.4095,132.2184,132.2948,41869.0
2021-11-26 09:30:00,136.89,137.91,136.5,137.38,16687.0,130.8231,131.7979,130.4503,131.2913,16687.0
2021-11-26 09:40:00,137.61,137.73,136.53,136.74,12214.0,131.5111,131.6258,130.479,130.6797,12214.0
2021-11-26 09:50:00,136.63,136.89,136.22,136.58,12278.0,130.5746,130.8231,130.1828,130.5268,12278.0
2021-11-26 10:00:00,136.5,136.58,135.63,135.7,18190.0,130.4503,130.5268,129.6189,129.6858,18190.0
2021-11-26 10:10:00,135.73,136.04,135.27,135.72,51784.0,129.7145,130.0107,129.2749,129.7049,51784.0
2021-11-26 10:20:00,135.75,136.73,135.75,136.52,34562.0,129.7336,130.6701,129.7336,130.4695,34562.0
2021-11-26 10:30:00,136.46,136.73,136.15,136.73,7887.0,130.4121,130.6701,130.1159,130.6701,7887.0
2021-11-26 10:40:00,136.71,136.96,136.31,136.38,8227.0,130.651,130.89,130.2688,130.3357,8227.0
2021-11-26 10:50:00,136.44,136.63,136.13,136.45,10114.0,130.393,130.5746,130.0967,130.4026,10114.0
2021-11-26 11:00:00,136.42,136.43,135.92,136.12,7477.0,130.3739,130.3834,129.896,130.0872,7477.0
2021-11-26 11:10:00,136.12,136.12,135.54,135.64,7022.0,130.0872,130.0872,129.5329,129.6285,7022.0
2021-11-26 11:20:00,135.67,135.9,135.62,135.9,6617.0,129.6571,129.8769,129.6093,129.8769,6617.0
2021-11-26 11:30:00,135.81,135.87,135.65,135.8,14995.0,129.7909,129.8483,129.638,129.7814,14995.0
2021-11-26 11:40:00,135.83,136.04,135.62,135.65,17157.0,129.81,130.0107,129.6093,129.638,17157.0
2021-11-26 11:50:00,135.63,135.63,135.17,135.35,6823.0,129.6189,129.6189,129.1793,129.3513,6823.0
2021-11-26 12:00:00,135.39,135.76,135.19,135.76,6061.0,129.3895,129.7431,129.1984,129.7431,6061.0
2021-11-26 12:10:00,135.76,135.83,135.35,135.35,32607.0,129.7431,129.81,129.3513,129.3513,32607.0
2021-11-26 12:20:00,135.37,135.55,135.3,135.48,20805.0,129.3704,129.5424,129.3035,129.4755,20805.0
2021-11-26 12:30:00,135.48,136.2,135.48,136.07,13580.0,129.4755,130.1636,129.4755,130.0394,13580.0
2021-11-26 12:40:00,136.0,136.02,135.38,135.44,22350.0,129.9725,129.9916,129.38,129.4373,22350.0
2021-11-26 12:50:00,135.42,135.46,134.7,135.13,53197.0,129.4182,129.4564,128.7301,129.1411,53197.0
2021-11-29 09:30:00,136.03,136.45,135.84,136.24,17508.0,130.0012,130.4026,129.8196,130.2019,17508.0
2021-11-29 09:40:00,136.33,137.37,136.3,137.06,6248.0,130.2879,131.2818,130.2592,130.9855,6248.0
2021-11-29 09:50:00,136.92,137.2,136.8,136.95,9326.0,130.8517,131.1193,130.737,130.8804,9326.0
2021-11-29 10:00:00,136.99,137.49,136.78,137.49,5762.0,130.9186,131.3965,130.7179,131.3965,5762.0
2021-11-29 10:10:00,137.58,137.87,137.11,137.76,5039.0,131.4825,131.7596,131.0333,131.6545,5039.0
2021-11-29 10:20:00,137.69,137.75,137.37,137.39,6926.0,131.5876,131.6449,131.2818,131.3009,6926.0
2021-11-29 10:30:00,137.42,137.52,137.13,137.24,7193.0,131.3296,131.4251,131.0524,131.1575,7193.0
2021-11-29 10:40:00,137.36,137.36,137.06,137.09,6653.0,131.2722,131.2722,130.9855,131.0142,6653.0
2021-11-29 10:50:00,137.17,137.44,137.16,137.44,12098.0,131.0906,131.3487,131.0811,131.3487,12098.0
2021-11-29 11:00:00,137.52,137.99,137.45,137.92,8994.0,131.4251,131.8743,131.3582,131.8074,8994.0
2021-11-29 11:10:00,138.0,138.15,137.86,137.93,8431.0,131.8839,132.0272,131.7501,131.817,8431.0
2021-11-29 11:20:00,138.0,138.11,137.94,137.99,8182.0,131.8839,131.989,131.8265,131.8743,8182.0
2021-11-29 11:30:00,138.12,138.54,138.12,138.38,9938.0,131.9985,132.3999,131.9985,132.247,9938.0
2021-11-29 11:40:00,138.35,138.4,138.03,138.23,14713.0,132.2184,132.2661,131.9125,132.1037,14713.0
2021-11-29 11:50:00,138.1,138.14,138.0,138.06,5142.0,131.9794,132.0177,131.8839,131.9412,5142.0
2021-11-29 12:00:00,138.1,138.2,138.03,138.18,12627.0,131.9794,132.075,131.9125,132.0559,12627.0
2021-11-29 12:10:00,138.18,138.52,138.18,138.44,5810.0,132.0559,132.3808,132.0559,132.3044,5810.0
2021-11-29 12:20:00,138.45,138.61,138.4,138.43,3950.0,132.3139,132.4668,132.2661,132.2948,3950.0
2021-11-29 12:30:00,138.5,138.63,138.43,138.61,2055.0,132.3617,132.4859,132.2948,132.4668,2055.0
2021-11-29 12:40:00,138.6,138.73,138.58,138.64,2644.0,132.4573,132.5815,132.4382,132.4955,2644.0
2021-11-29 12:50:00,138.6,138.7,138.6,138.7,2658.0,132.4573,132.5528,132.4573,132.5528,2658.0
2021-11-29 13:00:00,138.73,138.94,138.61,138.94,7385.0,132.5815,132.7822,132.4668,132.7822,7385.0
2021-11-29 13:10:00,138.92,138.97,138.71,138.74,7183.0,132.7631,132.8109,132.5624,132.5911,7183.0
2021-11-29 13:20:00,138.72,138.74,138.53,138.64,4010.0,132.572,132.5911,132.3904,132.4955,4010.0
2021-11-29 13:30:00,138.64,138.83,138.63,138.7,3883.0,132.4955,132.6771,132.4859,132.5528,3883.0
2021-11-29 13:40:00,138.63,138.64,138.49,138.54,4101.0,132.4859,132.4955,132.3521,132.3999,4101.0
2021-11-29 13:50:00,138.57,138.74,138.56,138.7,3941.0,132.4286,132.5911,132.419,132.5528,3941.0
2021-11-29 14:00:00,138.63,138.88,138.62,138.88,15493.0,132.4859,132.7249,132.4764,132.7249,15493.0
2021-11-29 14:10:00,138.85,138.94,138.76,138.77,4950.0,132.6962,132.7822,132.6102,132.6197,4950.0
2021-11-29 14:20:00,138.83,139.0,138.83,138.85,10787.0,132.6771,132.8395,132.6771,132.6962,10787.0
2021-11-29 14:30:00,138.93,138.94,138.76,138.77,12888.0,132.7726,132.7822,132.6102,132.6197,12888.0
2021-11-29 14:40:00,138.74,138.79,138.52,138.57,15894.0,132.5911,132.6388,132.3808,132.4286,15894.0
2021-11-29 14:50:00,138.6,138.65,138.46,138.56,5336.0,132.4573,132.5051,132.3235,132.419,5336.0
2021-11-29 15:00:00,138.6,138.64,138.5,138.56,4278.0,132.4573,132.4955,132.3617,132.419,4278.0
2021-11-29 15:10:00,138.56,138.92,138.56,138.75,15566.0,132.419,132.7631,132.419,132.6006,15566.0
2021-11-29 15:20:00,138.75,138.95,138.71,138.73,15632.0,132.6006,132.7918,132.5624,132.5815,15632.0
2021-11-29 15:30:00,138.74,138.88,138.58,138.66,11790.0,132.5911,132.7249,132.4382,132.5146,11790.0
2021-11-29 15:40:00,138.67,138.74,138.48,138.53,12622.0,132.5242,132.5911,132.3426,132.3904,12622.0
2021-11-29 15:50:00,138.48,138.59,138.19,138.19,55499.0,132.3426,132.4477,132.0654,132.0654,55499.0
2021-11-30 09:30:00,137.01,137.71,136.25,136.58,26802.0,130.9377,131.6067,130.2114,130.5268,26802.0
2021-11-30 09:40:00,136.6,136.98,136.51,136.64,16884.0,130.5459,130.9091,130.4599,130.5841,16884.0
2021-11-30 09:50:00,136.67,136.92,136.49,136.69,11497.0,130.6128,130.8517,130.4408,130.6319,11497.0
2021-11-30 10:00:00,136.64,137.65,136.64,137.65,14247.0,130.5841,131.5494,130.5841,131.5494,14247.0
2021-11-30 10:10:00,137.55,137.66,137.06,137.27,28794.0,131.4538,131.5589,130.9855,131.1862,28794.0
2021-11-30 10:20:00,137.26,137.4,136.79,136.94,7012.0,131.1767,131.3105,130.7275,130.8708,7012.0
2021-11-30 10:30:00,136.98,137.25,136.89,137.25,18807.0,130.9091,131.1671,130.8231,131.1671,18807.0
2021-11-30 10:40:00,137.21,137.41,137.14,137.14,9069.0,131.1289,131.32,131.062,131.062,9069.0
2021-11-30 10:50:00,136.97,136.99,136.22,136.22,7702.0,130.8995,130.9186,130.1828,130.1828,7702.0
2021-11-30 11:00:00,136.2,136.58,136.12,136.55,4445.0,130.1636,130.5268,130.0872,130.4981,4445.0
2021-11-30 11:10:00,136.64,136.9,136.55,136.82,4721.0,130.5841,130.8326,130.4981,130.7562,4721.0
2021-11-30 11:20:00,136.74,136.86,136.63,136.7,5226.0,130.6797,130.7944,130.5746,130.6415,5226.0
2021-11-30 11:30:00,136.71,136.76,136.52,136.52,3120.0,130.651,130.6988,130.4695,130.4695,3120.0
2021-11-30 11:40:00,136.53,136.54,136.06,136.2,9140.0,130.479,130.4886,130.0298,130.1636,9140.0
2021-11-30 11:50:00,136.14,136.15,135.64,135.83,15202.0,130.1063,130.1159,129.6285,129.81,15202.0
2021-11-30 12:00:00,135.68,135.71,135.38,135.67,9214.0,129.6667,129.6954,129.38,129.6571,9214.0
2021-11-30 12:10:00,135.66,135.75,135.46,135.58,8106.0,129.6476,129.7336,129.4564,129.5711,8106.0
2021-11-30 12:20:00,135.6,136.04,135.58,135.93,11418.0,129.5902,130.0107,129.5711,129.9056,11418.0
2021-11-30 12:30:00,135.86,135.86,135.45,135.55,9679.0,129.8387,129.8387,129.4469,129.5424,9679.0
2021-11-30 12:40:00,135.5,135.5,135.27,135.43,9452.0,129.4947,129.4947,129.2749,129.4278,9452.0
2021-11-30 12:50:00,135.45,135.71,135.28,135.28,10080.0,129.4469,129.6954,129.2844,129.2844,10080.0
2021-11-30 13:00:00,135.33,135.38,135.13,135.25,9712.0,129.3322,129.38,129.1411,129.2557,9712.0
2021-11-30 13:10:00,135.27,135.38,135.09,135.09,4698.0,129.2749,129.38,129.1028,129.1028,4698.0
2021-11-30 13:20:00,135.06,135.38,135.04,135.38,6278.0,129.0742,129.38,129.055,129.38,6278.0
2021-11-30 13:30:00,135.33,135.4,135.24,135.24,3797.0,129.3322,129.3991,129.2462,129.2462,3797.0
2021-11-30 13:40:00,135.28,135.31,135.17,135.22,5781.0,129.2844,129.3131,129.1793,129.2271,5781.0
2021-11-30 13:50:00,135.22,135.22,134.96,135.05,6148.0,129.2271,129.2271,128.9786,129.0646,6148.0
2021-11-30 14:00:00,134.92,135.04,134.84,134.9,7248.0,128.9404,129.055,128.8639,128.9213,7248.0
2021-11-30 14:10:00,134.87,135.04,134.87,135.0,12557.0,128.8926,129.055,128.8926,129.0168,12557.0
2021-11-30 14:20:00,135.02,135.03,134.79,134.79,11067.0,129.0359,129.0455,128.8161,128.8161,11067.0
2021-11-30 14:30:00,134.79,134.83,134.7,134.77,4942.0,128.8161,128.8544,128.7301,128.797,4942.0
2021-11-30 14:40:00,134.85,134.85,134.41,134.43,15747.0,128.8735,128.8735,128.453,128.4721,15747.0
2021-11-30 14:50:00,134.46,134.47,134.11,134.12,30475.0,128.5008,128.5103,128.1663,128.1758,30475.0
2021-11-30 15:00:00,134.08,134.15,133.7,133.77,17188.0,128.1376,128.2045,127.7744,127.8413,17188.0
2021-11-30 15:10:00,133.57,133.71,133.5,133.61,6697.0,127.6502,127.784,127.5833,127.6884,6697.0
2021-11-30 15:20:00,133.64,133.97,133.29,133.42,23488.0,127.7171,128.0325,127.3826,127.5068,23488.0
2021-11-30 15:30:00,133.4,133.48,133.03,133.14,29834.0,127.4877,127.5642,127.1341,127.2393,29834.0
2021-11-30 15:40:00,133.07,133.12,132.6,132.66,50621.0,127.1724,127.2201,126.7232,126.7805,50621.0
2021-11-30 15:50:00,132.33,132.5,131.35,132.3,200250.0,126.4652,126.6276,125.5286,126.4365,200250.0
2021-12-01 09:30:00,133.5,134.51,133.5,134.2,50948.0,127.5833,128.5485,127.5833,128.2523,50948.0
2021-12-01 09:40:00,134.21,135.04,134.17,134.92,28516.0,128.2618,129.055,128.2236,128.9404,28516.0
2021-12-01 09:50:00,134.87,135.33,134.84,135.15,28675.0,128.8926,129.3322,128.8639,129.1602,28675.0
2021-12-01 10:00:00,135.03,135.57,135.03,135.57,28217.0,129.0455,129.5616,129.0455,129.5616,28217.0
2021-12-01 10:10:00,135.61,135.62,135.25,135.43,9273.0,129.5998,129.6093,129.2557,129.4278,9273.0
2021-12-01 10:20:00,135.49,135.67,135.36,135.59,18910.0,129.4851,129.6571,129.3609,129.5807,18910.0
2021-12-01 10:30:00,135.54,135.59,134.88,135.12,5272.0,129.5329,129.5807,128.9021,129.1315,5272.0
2021-12-01 10:40:00,135.09,135.48,134.92,135.48,5788.0,129.1028,129.4755,128.9404,129.4755,5788.0
2021-12-01 10:50:00,135.51,135.63,135.41,135.5,13347.0,129.5042,129.6189,129.4087,129.4947,13347.0
2021-12-01 11:00:00,135.51,135.7,135.45,135.7,16823.0,129.5042,129.6858,129.4469,129.6858,16823.0
2021-12-01 11:10:00,135.7,135.74,135.54,135.67,9780.0,129.6858,129.724,129.5329,129.6571,9780.0
2021-12-01 11:20:00,135.66,135.9,135.66,135.77,6521.0,129.6476,129.8769,129.6476,129.7527,6521.0
2021-12-01 11:30:00,135.77,135.77,135.52,135.54,11675.0,129.7527,129.7527,129.5138,129.5329,11675.0
2021-12-01 11:40:00,135.5,135.66,135.42,135.66,25337.0,129.4947,129.6476,129.4182,129.6476,25337.0
2021-12-01 11:50:00,135.6,135.66,135.33,135.38,11340.0,129.5902,129.6476,129.3322,129.38,11340.0
2021-12-01 12:00:00,135.39,135.72,135.38,135.42,21142.0,129.3895,129.7049,129.38,129.4182,21142.0
2021-12-01 12:10:00,135.47,135.76,135.38,135.39,10331.0,129.466,129.7431,129.38,129.3895,10331.0
2021-12-01 12:20:00,135.39,135.8,135.35,135.38,31216.0,129.3895,129.7814,129.3513,129.38,31216.0
2021-12-01 12:30:00,135.36,135.36,135.02,135.16,8037.0,129.3609,129.3609,129.0359,129.1697,8037.0
2021-12-01 12:40:00,135.15,135.22,135.03,135.06,9912.0,129.1602,129.2271,129.0455,129.0742,9912.0
2021-12-01 12:50:00,135.02,135.06,134.79,134.95,9190.0,129.0359,129.0742,128.8161,128.969,9190.0
2021-12-01 13:00:00,134.83,134.94,134.26,134.41,10564.0,128.8544,128.9595,128.3096,128.453,10564.0
2021-12-01 13:10:00,134.38,134.52,134.01,134.14,17126.0,128.4243,128.5581,128.0707,128.1949,17126.0
2021-12-01 13:20:00,134.17,134.55,134.1,134.46,11500.0,128.2236,128.5868,128.1567,128.5008,11500.0
2021-12-01 13:30:00,134.45,134.45,134.2,134.41,8545.0,128.4912,128.4912,128.2523,128.453,8545.0
2021-12-01 13:40:00,134.34,134.34,133.49,133.71,42514.0,128.3861,128.3861,127.5737,127.784,42514.0
2021-12-01 13:50:00,133.7,134.33,133.7,134.28,13308.0,127.7744,128.3765,127.7744,128.3287,13308.0
2021-12-01 14:00:00,134.19,134.4,134.09,134.09,15391.0,128.2427,128.4434,128.1472,128.1472,15391.0
2021-12-01 14:10:00,134.1,134.2,133.86,133.93,6781.0,128.1567,128.2523,127.9273,127.9942,6781.0
2021-12-01 14:20:00,133.95,134.47,133.92,134.41,8947.0,128.0134,128.5103,127.9847,128.453,8947.0
2021-12-01 14:30:00,134.35,134.48,134.17,134.3,28817.0,128.3956,128.5199,128.2236,128.3478,28817.0
2021-12-01 14:40:00,134.25,134.25,134.0,134.07,15542.0,128.3001,128.3001,128.0611,128.128,15542.0
2021-12-01 14:50:00,134.01,134.04,133.8,133.94,8765.0,128.0707,128.0994,127.87,128.0038,8765.0
2021-12-01 15:00:00,134.01,134.06,133.72,133.72,9255.0,128.0707,128.1185,127.7936,127.7936,9255.0
2021-12-01 15:10:00,133.75,133.84,133.35,133.38,13671.0,127.8222,127.9082,127.4399,127.4686,13671.0
2021-12-01 15:20:00,133.42,133.44,132.84,133.06,19138.0,127.5068,127.526,126.9526,127.1628,19138.0
2021-12-01 15:30:00,133.02,133.3,132.83,133.14,18059.0,127.1246,127.3922,126.943,127.2393,18059.0
2021-12-01 15:40:00,133.09,133.38,132.89,132.92,15474.0,127.1915,127.4686,127.0003,127.029,15474.0
2021-12-01 15:50:00,132.79,132.88,131.88,131.94,126271.0,126.9048,126.9908,126.0351,126.0924,126271.0
2021-12-02 09:30:00,132.5,133.99,132.4,133.87,20964.0,126.6276,128.0516,126.5321,127.9369,20964.0
2021-12-02 09:40:00,133.88,134.3,133.82,134.2,13650.0,127.9465,128.3478,127.8891,128.2523,13650.0
2021-12-02 09:50:00,134.19,134.94,134.18,134.94,18851.0,128.2427,128.9595,128.2332,128.9595,18851.0
2021-12-02 10:00:00,134.9,135.42,134.8,135.03,10067.0,128.9213,129.4182,128.8257,129.0455,10067.0
2021-12-02 10:10:00,135.03,135.32,134.77,135.32,10055.0,129.0455,129.3226,128.797,129.3226,10055.0
2021-12-02 10:20:00,135.4,135.73,135.36,135.68,12131.0,129.3991,129.7145,129.3609,129.6667,12131.0
2021-12-02 10:30:00,135.72,135.93,135.19,135.2,9930.0,129.7049,129.9056,129.1984,129.208,9930.0
2021-12-02 10:40:00,135.28,135.81,135.21,135.73,13011.0,129.2844,129.7909,129.2175,129.7145,13011.0
2021-12-02 10:50:00,135.76,136.21,135.44,136.18,10925.0,129.7431,130.1732,129.4373,130.1445,10925.0
2021-12-02 11:00:00,136.19,136.28,135.91,136.15,9911.0,130.1541,130.2401,129.8865,130.1159,9911.0
2021-12-02 11:10:00,136.15,136.25,135.85,136.22,8741.0,130.1159,130.2114,129.8292,130.1828,8741.0
2021-12-02 11:20:00,136.18,136.42,136.13,136.26,9268.0,130.1445,130.3739,130.0967,130.221,9268.0
2021-12-02 11:30:00,136.29,136.34,135.37,135.81,12863.0,130.2496,130.2974,129.3704,129.7909,12863.0
2021-12-02 11:40:00,135.86,136.08,135.47,135.52,29958.0,129.8387,130.049,129.466,129.5138,29958.0
2021-12-02 11:50:00,135.61,136.14,135.35,136.13,57284.0,129.5998,130.1063,129.3513,130.0967,57284.0
2021-12-02 12:00:00,136.09,136.38,135.86,136.28,12183.0,130.0585,130.3357,129.8387,130.2401,12183.0
2021-12-02 12:10:00,136.32,136.42,136.13,136.36,15334.0,130.2783,130.3739,130.0967,130.3165,15334.0
2021-12-02 12:20:00,136.39,136.41,136.09,136.13,8525.0,130.3452,130.3643,130.0585,130.0967,8525.0
2021-12-02 12:30:00,136.07,136.2,135.76,135.96,18208.0,130.0394,130.1636,129.7431,129.9343,18208.0
2021-12-02 12:40:00,135.91,136.06,135.75,136.06,12669.0,129.8865,130.0298,129.7336,130.0298,12669.0
2021-12-02 12:50:00,136.07,136.23,135.77,136.16,13605.0,130.0394,130.1923,129.7527,130.1254,13605.0
2021-12-02 13:00:00,136.13,136.59,135.85,136.37,8639.0,130.0967,130.5364,129.8292,130.3261,8639.0
2021-12-02 13:10:00,136.33,136.74,136.31,136.65,12419.0,130.2879,130.6797,130.2688,130.5937,12419.0
2021-12-02 13:20:00,136.64,136.75,136.43,136.59,11034.0,130.5841,130.6893,130.3834,130.5364,11034.0
2021-12-02 13:30:00,136.53,136.91,136.48,136.91,7218.0,130.479,130.8422,130.4312,130.8422,7218.0
2021-12-02 13:40:00,136.8,136.85,136.48,136.63,7854.0,130.737,130.7848,130.4312,130.5746,7854.0
2021-12-02 13:50:00,136.59,136.61,136.39,136.39,14810.0,130.5364,130.5555,130.3452,130.3452,14810.0
2021-12-02 14:00:00,136.45,136.47,136.23,136.37,11280.0,130.4026,130.4217,130.1923,130.3261,11280.0
2021-12-02 14:10:00,136.39,136.48,136.21,136.22,10376.0,130.3452,130.4312,130.1732,130.1828,10376.0
2021-12-02 14:20:00,136.25,136.71,136.18,136.63,13341.0,130.2114,130.651,130.1445,130.5746,13341.0
2021-12-02 14:30:00,136.63,136.63,136.26,136.43,7853.0,130.5746,130.5746,130.221,130.3834,7853.0
2021-12-02 14:40:00,136.39,136.55,136.35,136.35,8523.0,130.3452,130.4981,130.307,130.307,8523.0
2021-12-02 14:50:00,136.43,136.55,136.2,136.55,6395.0,130.3834,130.4981,130.1636,130.4981,6395.0
2021-12-02 15:00:00,136.5,136.67,136.43,136.61,8159.0,130.4503,130.6128,130.3834,130.5555,8159.0
2021-12-02 15:10:00,136.62,136.62,136.07,136.11,12022.0,130.565,130.565,130.0394,130.0776,12022.0
2021-12-02 15:20:00,136.07,136.2,135.93,136.16,10616.0,130.0394,130.1636,129.9056,130.1254,10616.0
2021-12-02 15:30:00,136.06,136.52,136.06,136.35,26938.0,130.0298,130.4695,130.0298,130.307,26938.0
2021-12-02 15:40:00,136.38,136.46,136.05,136.42,45998.0,130.3357,130.4121,130.0203,130.3739,45998.0
2021-12-02 15:50:00,136.4,136.4,135.73,136.1,128849.0,130.3548,130.3548,129.7145,130.0681,128849.0
2021-12-03 09:30:00,136.93,137.05,136.29,136.31,22414.0,130.8613,130.976,130.2496,130.2688,22414.0
2021-12-03 09:40:00,136.56,136.67,136.11,136.11,1709.0,130.5077,130.6128,130.0776,130.0776,1709.0
2021-12-03 09:50:00,136.09,136.47,135.9,136.35,5651.0,130.0585,130.4217,129.8769,130.307,5651.0
2021-12-03 10:00:00,136.2,136.41,135.99,136.14,4332.0,130.1636,130.3643,129.9629,130.1063,4332.0
2021-12-03 10:10:00,136.06,136.14,135.53,135.83,4982.0,130.0298,130.1063,129.5233,129.81,4982.0
2021-12-03 10:20:00,135.81,136.01,135.54,135.97,1666.0,129.7909,129.9821,129.5329,129.9438,1666.0
2021-12-03 10:30:00,135.92,135.92,135.43,135.68,8097.0,129.896,129.896,129.4278,129.6667,8097.0
2021-12-03 10:40:00,135.73,135.78,135.06,135.12,6647.0,129.7145,129.7623,129.0742,129.1315,6647.0
2021-12-03 10:50:00,135.16,135.19,134.65,134.95,6411.0,129.1697,129.1984,128.6823,128.969,6411.0
2021-12-03 11:00:00,135.06,135.25,134.51,134.62,2626.0,129.0742,129.2557,128.5485,128.6537,2626.0
2021-12-03 11:10:00,134.71,135.0,134.54,134.78,11466.0,128.7397,129.0168,128.5772,128.8066,11466.0
2021-12-03 11:20:00,134.86,135.41,134.81,135.29,1605.0,128.883,129.4087,128.8352,129.294,1605.0
2021-12-03 11:30:00,135.29,135.54,135.18,135.32,3511.0,129.294,129.5329,129.1888,129.3226,3511.0
2021-12-03 11:40:00,135.38,135.38,134.91,135.3,3303.0,129.38,129.38,128.9308,129.3035,3303.0
2021-12-03 11:50:00,135.26,135.28,135.09,135.12,2779.0,129.2653,129.2844,129.1028,129.1315,2779.0
2021-12-03 12:00:00,135.14,135.44,135.06,135.44,2915.0,129.1506,129.4373,129.0742,129.4373,2915.0
2021-12-03 12:10:00,135.48,135.56,135.37,135.48,3305.0,129.4755,129.552,129.3704,129.4755,3305.0
2021-12-03 12:20:00,135.51,135.79,135.51,135.79,2018.0,129.5042,129.7718,129.5042,129.7718,2018.0
2021-12-03 12:30:00,135.71,135.75,135.44,135.67,5850.0,129.6954,129.7336,129.4373,129.6571,5850.0
2021-12-03 12:40:00,135.63,135.69,135.27,135.27,2099.0,129.6189,129.6762,129.2749,129.2749,2099.0
2021-12-03 12:50:00,135.31,135.31,135.09,135.14,1617.0,129.3131,129.3131,129.1028,129.1506,1617.0
2021-12-03 13:00:00,135.08,135.17,134.9,135.17,5092.0,129.0933,129.1793,128.9213,129.1793,5092.0
2021-12-03 13:10:00,135.14,135.21,134.96,135.1,5259.0,129.1506,129.2175,128.9786,129.1124,5259.0
2021-12-03 13:20:00,135.08,135.25,135.0,135.0,3853.0,129.0933,129.2557,129.0168,129.0168,3853.0
2021-12-03 13:30:00,134.95,134.99,134.78,134.81,2822.0,128.969,129.0073,128.8066,128.8352,2822.0
2021-12-03 13:40:00,134.85,135.06,134.77,134.91,4085.0,128.8735,129.0742,128.797,128.9308,4085.0
2021-12-03 13:50:00,135.12,135.16,134.89,134.89,1964.0,129.1315,129.1697,128.9117,128.9117,1964.0
2021-12-03 14:00:00,134.82,134.87,134.7,134.79,2778.0,128.8448,128.8926,128.7301,128.8161,2778.0
2021-12-03 14:10:00,134.8,134.92,134.65,134.7,2796.0,128.8257,128.9404,128.6823,128.7301,2796.0
2021-12-03 14:20:00,134.71,134.87,134.58,134.64,4825.0,128.7397,128.8926,128.6154,128.6728,4825.0
2021-12-03 14:30:00,134.57,134.57,134.23,134.23,4298.0,128.6059,128.6059,128.2809,128.2809,4298.0
2021-12-03 14:40:00,134.25,134.53,134.25,134.41,4431.0,128.3001,128.5677,128.3001,128.453,4431.0
2021-12-03 14:50:00,134.4,134.6,134.29,134.35,4270.0,128.4434,128.6345,128.3383,128.3956,4270.0
2021-12-03 15:00:00,134.3,134.67,134.15,134.59,4067.0,128.3478,128.7014,128.2045,128.625,4067.0
2021-12-03 15:10:00,134.29,134.51,134.27,134.32,7373.0,128.3383,128.5485,128.3192,128.367,7373.0
2021-12-03 15:20:00,134.4,135.02,134.4,134.86,6841.0,128.4434,129.0359,128.4434,128.883,6841.0
2021-12-03 15:30:00,134.86,135.35,134.8,134.83,13079.0,128.883,129.3513,128.8257,128.8544,13079.0
2021-12-03 15:40:00,134.83,134.91,134.41,134.62,13869.0,128.8544,128.9308,128.453,128.6537,13869.0
2021-12-03 15:50:00,134.66,135.68,134.65,135.38,74200.0,128.6919,129.6667,128.6823,129.38,74200.0
2021-12-06 09:30:00,136.6,137.05,136.01,136.8,14128.0,130.5459,130.976,129.9821,130.737,14128.0
2021-12-06 09:40:00,136.86,137.22,136.45,136.45,10993.0,130.7944,131.1384,130.4026,130.4026,10993.0
2021-12-06 09:50:00,136.21,136.36,135.91,136.3,6018.0,130.1732,130.3165,129.8865,130.2592,6018.0
2021-12-06 10:00:00,136.12,136.23,135.95,136.08,3404.0,130.0872,130.1923,129.9247,130.049,3404.0
2021-12-06 10:10:00,136.07,136.45,136.01,136.24,4675.0,130.0394,130.4026,129.9821,130.2019,4675.0
2021-12-06 10:20:00,136.4,136.4,136.17,136.17,4250.0,130.3548,130.3548,130.135,130.135,4250.0
2021-12-06 10:30:00,136.15,136.37,135.99,136.28,3852.0,130.1159,130.3261,129.9629,130.2401,3852.0
2021-12-06 10:40:00,136.24,136.24,136.07,136.16,4202.0,130.2019,130.2019,130.0394,130.1254,4202.0
2021-12-06 10:50:00,136.22,136.32,136.03,136.18,5511.0,130.1828,130.2783,130.0012,130.1445,5511.0
2021-12-06 11:00:00,136.3,136.35,136.1,136.11,4021.0,130.2592,130.307,130.0681,130.0776,4021.0
2021-12-06 11:10:00,136.15,136.15,135.8,135.87,6795.0,130.1159,130.1159,129.7814,129.8483,6795.0
2021-12-06 11:20:00,135.86,135.89,135.72,135.83,3689.0,129.8387,129.8674,129.7049,129.81,3689.0
2021-12-06 11:30:00,135.78,135.78,135.51,135.59,2437.0,129.7623,129.7623,129.5042,129.5807,2437.0
2021-12-06 11:40:00,135.65,135.74,135.41,135.41,2899.0,129.638,129.724,129.4087,129.4087,2899.0
2021-12-06 11:50:00,135.43,135.57,135.43,135.55,4623.0,129.4278,129.5616,129.4278,129.5424,4623.0
2021-12-06 12:00:00,135.61,135.82,135.58,135.82,2279.0,129.5998,129.8005,129.5711,129.8005,2279.0
2021-12-06 12:10:00,135.82,135.86,135.58,135.75,11579.0,129.8005,129.8387,129.5711,129.7336,11579.0
2021-12-06 12:20:00,135.79,136.14,135.72,136.08,15818.0,129.7718,130.1063,129.7049,130.049,15818.0
2021-12-06 12:30:00,135.95,136.01,135.8,135.8,3584.0,129.9247,129.9821,129.7814,129.7814,3584.0
2021-12-06 12:40:00,135.75,135.81,135.54,135.57,10375.0,129.7336,129.7909,129.5329,129.5616,10375.0
2021-12-06 12:50:00,135.58,135.58,135.33,135.46,10965.0,129.5711,129.5711,129.3322,129.4564,10965.0
2021-12-06 13:00:00,135.43,135.47,135.26,135.3,3480.0,129.4278,129.466,129.2653,129.3035,3480.0
2021-12-06 13:10:00,135.32,135.38,135.06,135.33,4342.0,129.3226,129.38,129.0742,129.3322,4342.0
2021-12-06 13:20:00,135.34,135.6,135.21,135.57,3077.0,129.3418,129.5902,129.2175,129.5616,3077.0
2021-12-06 13:30:00,135.49,135.59,135.44,135.51,3967.0,129.4851,129.5807,129.4373,129.5042,3967.0
2021-12-06 13:40:00,135.51,135.56,135.42,135.53,4757.0,129.5042,129.552,129.4182,129.5233,4757.0
2021-12-06 13:50:00,135.54,135.64,135.41,135.57,6059.0,129.5329,129.6285,129.4087,129.5616,6059.0
2021-12-06 14:00:00,135.7,135.74,135.53,135.56,4197.0,129.6858,129.724,129.5233,129.552,4197.0
2021-12-06 14:10:00,135.53,135.68,135.47,135.55,5711.0,129.5233,129.6667,129.466,129.5424,5711.0
2021-12-06 14:20:00,135.52,135.52,135.35,135.36,2572.0,129.5138,129.5138,129.3513,129.3609,2572.0
2021-12-06 14:30:00,135.36,135.36,135.22,135.22,6304.0,129.3609,129.3609,129.2271,129.2271,6304.0
2021-12-06 14:40:00,135.2,135.4,135.12,135.14,11725.0,129.208,129.3991,129.1315,129.1506,11725.0
2021-12-06 14:50:00,135.12,135.16,134.93,135.03,5760.0,129.1315,129.1697,128.9499,129.0455,5760.0
2021-12-06 15:00:00,135.13,135.13,134.88,134.93,4899.0,129.1411,129.1411,128.9021,128.9499,4899.0
2021-12-06 15:10:00,134.92,135.15,134.67,135.08,30532.0,128.9404,129.1602,128.7014,129.0933,30532.0
2021-12-06 15:20:00,135.02,135.17,134.96,135.17,15009.0,129.0359,129.1793,128.9786,129.1793,15009.0
2021-12-06 15:30:00,135.19,135.58,135.07,135.56,18146.0,129.1984,129.5711,129.0837,129.552,18146.0
2021-12-06 15:40:00,135.54,135.59,135.31,135.38,22832.0,129.5329,129.5807,129.3131,129.38,22832.0
2021-12-06 15:50:00,135.29,135.63,135.17,135.27,77281.0,129.294,129.6189,129.1793,129.2749,77281.0
2021-12-07 09:30:00,136.2,137.4,135.86,137.08,22652.0,130.1636,131.3105,129.8387,131.0046,22652.0
2021-12-07 09:40:00,137.1,137.32,136.63,137.32,10455.0,131.0238,131.234,130.5746,131.234,10455.0
2021-12-07 09:50:00,137.31,137.39,136.97,137.3,5598.0,131.2244,131.3009,130.8995,131.2149,5598.0
2021-12-07 10:00:00,137.43,137.5,136.95,136.96,17131.0,131.3391,131.406,130.8804,130.89,17131.0
2021-12-07 10:10:00,136.96,137.44,136.94,137.41,6830.0,130.89,131.3487,130.8708,131.32,6830.0
2021-12-07 10:20:00,137.47,137.67,137.27,137.31,9156.0,131.3774,131.5685,131.1862,131.2244,9156.0
2021-12-07 10:30:00,137.35,137.35,137.08,137.26,5347.0,131.2627,131.2627,131.0046,131.1767,5347.0
2021-12-07 10:40:00,137.31,137.5,137.09,137.21,18084.0,131.2244,131.406,131.0142,131.1289,18084.0
2021-12-07 10:50:00,137.26,137.31,136.63,136.87,11796.0,131.1767,131.2244,130.5746,130.8039,11796.0
2021-12-07 11:00:00,136.88,136.9,136.55,136.66,12559.0,130.8135,130.8326,130.4981,130.6033,12559.0
2021-12-07 11:10:00,136.69,136.89,136.5,136.77,6115.0,130.6319,130.8231,130.4503,130.7084,6115.0
2021-12-07 11:20:00,136.76,136.78,136.22,136.29,6042.0,130.6988,130.7179,130.1828,130.2496,6042.0
2021-12-07 11:30:00,136.32,136.33,136.01,136.18,5835.0,130.2783,130.2879,129.9821,130.1445,5835.0
2021-12-07 11:40:00,136.14,136.14,135.77,135.87,7505.0,130.1063,130.1063,129.7527,129.8483,7505.0
2021-12-07 11:50:00,136.0,136.1,135.84,135.84,4947.0,129.9725,130.0681,129.8196,129.8196,4947.0
2021-12-07 12:00:00,135.84,135.86,135.48,135.48,7598.0,129.8196,129.8387,129.4755,129.4755,7598.0
2021-12-07 12:10:00,135.53,135.71,135.41,135.45,4845.0,129.5233,129.6954,129.4087,129.4469,4845.0
2021-12-07 12:20:00,135.44,135.45,135.17,135.18,6981.0,129.4373,129.4469,129.1793,129.1888,6981.0
2021-12-07 12:30:00,135.23,135.31,135.07,135.09,18893.0,129.2366,129.3131,129.0837,129.1028,18893.0
2021-12-07 12:40:00,135.06,135.17,134.94,135.04,17573.0,129.0742,129.1793,128.9595,129.055,17573.0
2021-12-07 12:50:00,135.01,135.27,134.96,135.24,22686.0,129.0264,129.2749,128.9786,129.2462,22686.0
2021-12-07 13:00:00,135.26,135.4,135.14,135.21,8805.0,129.2653,129.3991,129.1506,129.2175,8805.0
2021-12-07 13:10:00,135.24,135.45,135.24,135.33,7252.0,129.2462,129.4469,129.2462,129.3322,7252.0
2021-12-07 13:20:00,135.27,135.29,135.23,135.25,2982.0,129.2749,129.294,129.2366,129.2557,2982.0
2021-12-07 13:30:00,135.27,135.36,135.18,135.31,6927.0,129.2749,129.3609,129.1888,129.3131,6927.0
2021-12-07 13:40:00,135.3,135.33,135.2,135.27,6909.0,129.3035,129.3322,129.208,129.2749,6909.0
2021-12-07 13:50:00,135.28,135.34,135.25,135.27,3947.0,129.2844,129.3418,129.2557,129.2749,3947.0
2021-12-07 14:00:00,135.27,135.34,135.19,135.29,6151.0,129.2749,129.3418,129.1984,129.294,6151.0
2021-12-07 14:10:00,135.28,135.38,135.26,135.35,5952.0,129.2844,129.38,129.2653,129.3513,5952.0
2021-12-07 14:20:00,135.33,135.45,135.31,135.4,10398.0,129.3322,129.4469,129.3131,129.3991,10398.0
2021-12-07 14:30:00,135.38,135.43,135.34,135.4,3646.0,129.38,129.4278,129.3418,129.3991,3646.0
2021-12-07 14:40:00,135.42,135.48,135.39,135.42,5713.0,129.4182,129.4755,129.3895,129.4182,5713.0
2021-12-07 14:50:00,135.42,135.44,135.38,135.42,3385.0,129.4182,129.4373,129.38,129.4182,3385.0
2021-12-07 15:00:00,135.43,135.7,135.38,135.59,7837.0,129.4278,129.6858,129.38,129.5807,7837.0
2021-12-07 15:10:00,135.56,135.65,135.47,135.65,6687.0,129.552,129.638,129.466,129.638,6687.0
2021-12-07 15:20:00,135.7,135.71,135.3,135.45,11639.0,129.6858,129.6954,129.3035,129.4469,11639.0
2021-12-07 15:30:00,135.44,135.46,135.03,135.27,18209.0,129.4373,129.4564,129.0455,129.2749,18209.0
2021-12-07 15:40:00,135.28,135.41,134.96,135.14,37046.0,129.2844,129.4087,128.9786,129.1506,37046.0
2021-12-07 15:50:00,135.11,135.63,135.02,135.61,91039.0,129.1219,129.6189,129.0359,129.5998,91039.0
2021-12-08 09:30:00,135.54,136.06,135.17,135.7,15087.0,129.5329,130.0298,129.1793,129.6858,15087.0
2021-12-08 09:40:00,135.7,135.7,135.14,135.17,8672.0,129.6858,129.6858,129.1506,129.1793,8672.0
2021-12-08 09:50:00,135.25,135.75,135.25,135.47,13849.0,129.2557,129.7336,129.2557,129.466,13849.0
2021-12-08 10:00:00,135.41,135.48,134.83,134.97,13039.0,129.4087,129.4755,128.8544,128.9882,13039.0
2021-12-08 10:10:00,134.93,134.98,134.53,134.75,7680.0,128.9499,128.9977,128.5677,128.7779,7680.0
2021-12-08 10:20:00,134.8,134.84,134.03,134.03,7871.0,128.8257,128.8639,128.0898,128.0898,7871.0
2021-12-08 10:30:00,134.07,134.29,134.07,134.2,6909.0,128.128,128.3383,128.128,128.2523,6909.0
2021-12-08 10:40:00,134.24,134.72,134.24,134.53,4630.0,128.2905,128.7492,128.2905,128.5677,4630.0
2021-12-08 10:50:00,134.5,134.53,134.26,134.44,4817.0,128.539,128.5677,128.3096,128.4816,4817.0
2021-12-08 11:00:00,134.43,134.61,134.4,134.6,3997.0,128.4721,128.6441,128.4434,128.6345,3997.0
2021-12-08 11:10:00,134.54,134.75,134.53,134.65,3537.0,128.5772,128.7779,128.5677,128.6823,3537.0
2021-12-08 11:20:00,134.73,134.8,134.62,134.78,2377.0,128.7588,128.8257,128.6537,128.8066,2377.0
2021-12-08 11:30:00,134.64,134.64,134.43,134.43,1182.0,128.6728,128.6728,128.4721,128.4721,1182.0
2021-12-08 11:40:00,134.35,134.45,134.31,134.42,3042.0,128.3956,128.4912,128.3574,128.4625,3042.0
2021-12-08 11:50:00,134.5,134.56,134.36,134.56,3199.0,128.539,128.5963,128.4052,128.5963,3199.0
2021-12-08 12:00:00,134.49,134.83,134.49,134.83,1800.0,128.5294,128.8544,128.5294,128.8544,1800.0
2021-12-08 12:10:00,134.81,134.85,134.68,134.8,3063.0,128.8352,128.8735,128.711,128.8257,3063.0
2021-12-08 12:20:00,134.84,135.01,134.74,135.0,4134.0,128.8639,129.0264,128.7683,129.0168,4134.0
2021-12-08 12:30:00,134.96,134.96,134.85,134.87,5894.0,128.9786,128.9786,128.8735,128.8926,5894.0
2021-12-08 12:40:00,134.9,134.96,134.78,134.89,13109.0,128.9213,128.9786,128.8066,128.9117,13109.0
2021-12-08 12:50:00,134.91,135.13,134.91,134.91,6403.0,128.9308,129.1411,128.9308,128.9308,6403.0
2021-12-08 13:00:00,134.87,134.97,134.81,134.86,4444.0,128.8926,128.9882,128.8352,128.883,4444.0
2021-12-08 13:10:00,134.86,135.0,134.81,134.87,4960.0,128.883,129.0168,128.8352,128.8926,4960.0
2021-12-08 13:20:00,134.84,135.05,134.82,134.92,3201.0,128.8639,129.0646,128.8448,128.9404,3201.0
2021-12-08 13:30:00,134.84,134.93,134.8,134.83,1118.0,128.8639,128.9499,128.8257,128.8544,1118.0
2021-12-08 13:40:00,134.78,134.87,134.73,134.77,5203.0,128.8066,128.8926,128.7588,128.797,5203.0
2021-12-08 13:50:00,134.86,134.88,134.73,134.77,4669.0,128.883,128.9021,128.7588,128.797,4669.0
2021-12-08 14:00:00,134.81,135.1,134.79,135.1,4727.0,128.8352,129.1124,128.8161,129.1124,4727.0
2021-12-08 14:10:00,135.09,135.17,135.04,135.1,22024.0,129.1028,129.1793,129.055,129.1124,22024.0
2021-12-08 14:20:00,135.07,135.1,135.05,135.09,12297.0,129.0837,129.1124,129.0646,129.1028,12297.0
2021-12-08 14:30:00,135.09,135.17,135.06,135.13,3359.0,129.1028,129.1793,129.0742,129.1411,3359.0
2021-12-08 14:40:00,135.11,135.12,135.04,135.04,5613.0,129.1219,129.1315,129.055,129.055,5613.0
2021-12-08 14:50:00,135.05,135.1,135.05,135.08,4567.0,129.0646,129.1124,129.0646,129.0933,4567.0
2021-12-08 15:00:00,135.08,135.32,135.04,135.27,11040.0,129.0933,129.3226,129.055,129.2749,11040.0
2021-12-08 15:10:00,135.28,135.28,135.06,135.06,11972.0,129.2844,129.2844,129.0742,129.0742,11972.0
2021-12-08 15:20:00,135.11,135.29,135.08,135.29,7690.0,129.1219,129.294,129.0933,129.294,7690.0
2021-12-08 15:30:00,135.29,135.4,135.16,135.2,11027.0,129.294,129.3991,129.1697,129.208,11027.0
2021-12-08 15:40:00,135.21,135.72,135.2,135.63,20146.0,129.2175,129.7049,129.208,129.6189,20146.0
2021-12-08 15:50:00,135.66,135.73,135.14,135.26,121888.0,129.6476,129.7145,129.1506,129.2653,121888.0
2021-12-09 09:30:00,135.16,135.57,134.8,135.33,16396.0,129.1697,129.5616,128.8257,129.3322,16396.0
2021-12-09 09:40:00,135.43,135.77,135.32,135.48,5339.0,129.4278,129.7527,129.3226,129.4755,5339.0
2021-12-09 09:50:00,135.53,135.53,134.96,135.22,4091.0,129.5233,129.5233,128.9786,129.2271,4091.0
2021-12-09 10:00:00,135.23,135.45,134.69,134.69,6471.0,129.2366,129.4469,128.7206,128.7206,6471.0
2021-12-09 10:10:00,134.63,135.11,134.63,135.11,3606.0,128.6632,129.1219,128.6632,129.1219,3606.0
2021-12-09 10:20:00,135.04,135.08,134.78,134.78,4626.0,129.055,129.0933,128.8066,128.8066,4626.0
2021-12-09 10:30:00,134.75,134.76,134.55,134.76,2898.0,128.7779,128.7875,128.5868,128.7875,2898.0
2021-12-09 10:40:00,134.77,134.82,134.52,134.52,9147.0,128.797,128.8448,128.5581,128.5581,9147.0
2021-12-09 10:50:00,134.52,134.69,134.43,134.58,4291.0,128.5581,128.7206,128.4721,128.6154,4291.0
2021-12-09 11:00:00,134.55,134.6,134.32,134.32,6169.0,128.5868,128.6345,128.367,128.367,6169.0
2021-12-09 11:10:00,134.27,134.3,134.08,134.17,6724.0,128.3192,128.3478,128.1376,128.2236,6724.0
2021-12-09 11:20:00,134.17,134.23,134.07,134.23,15903.0,128.2236,128.2809,128.128,128.2809,15903.0
2021-12-09 11:30:00,134.26,134.34,134.13,134.16,8053.0,128.3096,128.3861,128.1854,128.2141,8053.0
2021-12-09 11:40:00,134.13,134.28,133.93,133.93,6274.0,128.1854,128.3287,127.9942,127.9942,6274.0
2021-12-09 11:50:00,133.97,134.35,133.97,134.35,5577.0,128.0325,128.3956,128.0325,128.3956,5577.0
2021-12-09 12:00:00,134.26,134.48,134.2,134.34,6054.0,128.3096,128.5199,128.2523,128.3861,6054.0
2021-12-09 12:10:00,134.31,134.37,134.24,134.37,3509.0,128.3574,128.4147,128.2905,128.4147,3509.0
2021-12-09 12:20:00,134.42,134.47,134.34,134.37,4551.0,128.4625,128.5103,128.3861,128.4147,4551.0
2021-12-09 12:30:00,134.43,134.48,134.34,134.4,7516.0,128.4721,128.5199,128.3861,128.4434,7516.0
2021-12-09 12:40:00,134.39,134.62,134.31,134.62,18872.0,128.4339,128.6537,128.3574,128.6537,18872.0
2021-12-09 12:50:00,134.59,134.62,134.47,134.5,8036.0,128.625,128.6537,128.5103,128.539,8036.0
2021-12-09 13:00:00,134.47,134.54,134.32,134.5,7230.0,128.5103,128.5772,128.367,128.539,7230.0
2021-12-09 13:10:00,134.46,134.51,134.43,134.47,9405.0,128.5008,128.5485,128.4721,128.5103,9405.0
2021-12-09 13:20:00,134.44,134.7,134.4,134.69,10901.0,128.4816,128.7301,128.4434,128.7206,10901.0
2021-12-09 13:30:00,134.74,134.84,134.73,134.82,3173.0,128.7683,128.8639,128.7588,128.8448,3173.0
2021-12-09 13:40:00,134.84,135.1,134.84,134.85,11495.0,128.8639,129.1124,128.8639,128.8735,11495.0
2021-12-09 13:50:00,134.85,134.92,134.7,134.78,3992.0,128.8735,128.9404,128.7301,128.8066,3992.0
2021-12-09 14:00:00,134.76,134.82,134.67,134.74,6582.0,128.7875,128.8448,128.7014,128.7683,6582.0
2021-12-09 14:10:00,134.77,134.78,134.62,134.62,3654.0,128.797,128.8066,128.6537,128.6537,3654.0
2021-12-09 14:20:00,134.62,134.7,134.6,134.6,14525.0,128.6537,128.7301,128.6345,128.6345,14525.0
2021-12-09 14:30:00,134.6,134.6,134.52,134.56,10666.0,128.6345,128.6345,128.5581,128.5963,10666.0
2021-12-09 14:40:00,134.56,134.6,134.44,134.6,6707.0,128.5963,128.6345,128.4816,128.6345,6707.0
2021-12-09 14:50:00,134.6,134.62,134.47,134.55,8392.0,128.6345,128.6537,128.5103,128.5868,8392.0
2021-12-09 15:00:00,134.6,134.68,134.57,134.68,12844.0,128.6345,128.711,128.6059,128.711,12844.0
2021-12-09 15:10:00,134.65,134.71,134.44,134.47,6462.0,128.6823,128.7397,128.4816,128.5103,6462.0
2021-12-09 15:20:00,134.48,134.53,134.38,134.48,7587.0,128.5199,128.5677,128.4243,128.5199,7587.0
2021-12-09 15:30:00,134.51,134.63,134.43,134.53,15836.0,128.5485,128.6632,128.4721,128.5677,15836.0
2021-12-09 15:40:00,134.53,134.62,134.46,134.5,21150.0,128.5677,128.6537,128.5008,128.539,21150.0
2021-12-09 15:50:00,134.47,134.67,134.41,134.5,74806.0,128.5103,128.7014,128.453,128.539,74806.0
2021-12-10 09:30:00,135.16,135.32,134.57,135.28,14000.0,129.1697,129.3226,128.6059,129.2844,14000.0
2021-12-10 09:40:00,135.24,135.97,135.16,135.69,4919.0,129.2462,129.9438,129.1697,129.6762,4919.0
2021-12-10 09:50:00,135.71,136.03,135.53,136.0,18402.0,129.6954,130.0012,129.5233,129.9725,18402.0
2021-12-10 10:00:00,136.23,136.39,135.8,135.8,24779.0,130.1923,130.3452,129.7814,129.7814,24779.0
2021-12-10 10:10:00,135.76,135.76,135.05,135.34,23992.0,129.7431,129.7431,129.0646,129.3418,23992.0
2021-12-10 10:20:00,135.37,135.82,135.34,135.79,8954.0,129.3704,129.8005,129.3418,129.7718,8954.0
2021-12-10 10:30:00,135.97,136.12,135.64,135.65,9001.0,129.9438,130.0872,129.6285,129.638,9001.0
2021-12-10 10:40:00,135.6,135.61,135.35,135.46,6269.0,129.5902,129.5998,129.3513,129.4564,6269.0
2021-12-10 10:50:00,135.15,135.15,134.76,135.09,5418.0,129.1602,129.1602,128.7875,129.1028,5418.0
2021-12-10 11:00:00,135.19,135.29,134.94,135.04,6343.0,129.1984,129.294,128.9595,129.055,6343.0
2021-12-10 11:10:00,135.03,135.14,134.99,135.05,6131.0,129.0455,129.1506,129.0073,129.0646,6131.0
2021-12-10 11:20:00,135.09,135.5,134.97,135.33,14468.0,129.1028,129.4947,128.9882,129.3322,14468.0
2021-12-10 11:30:00,135.37,135.76,135.35,135.63,13051.0,129.3704,129.7431,129.3513,129.6189,13051.0
2021-12-10 11:40:00,135.64,135.7,135.55,135.63,9535.0,129.6285,129.6858,129.5424,129.6189,9535.0
2021-12-10 11:50:00,135.56,135.66,135.46,135.66,5901.0,129.552,129.6476,129.4564,129.6476,5901.0
2021-12-10 12:00:00,135.68,135.82,135.57,135.69,5619.0,129.6667,129.8005,129.5616,129.6762,5619.0
2021-12-10 12:10:00,135.68,135.73,135.53,135.53,2060.0,129.6667,129.7145,129.5233,129.5233,2060.0
2021-12-10 12:20:00,135.56,135.76,135.49,135.59,3109.0,129.552,129.7431,129.4851,129.5807,3109.0
2021-12-10 12:30:00,135.5,135.5,135.39,135.5,2865.0,129.4947,129.4947,129.3895,129.4947,2865.0
2021-12-10 12:40:00,135.53,135.62,135.38,135.62,3116.0,129.5233,129.6093,129.38,129.6093,3116.0
2021-12-10 12:50:00,135.59,135.59,135.29,135.31,8789.0,129.5807,129.5807,129.294,129.3131,8789.0
2021-12-10 13:00:00,135.32,135.47,135.27,135.37,6056.0,129.3226,129.466,129.2749,129.3704,6056.0
2021-12-10 13:10:00,135.38,135.45,135.33,135.34,7284.0,129.38,129.4469,129.3322,129.3418,7284.0
2021-12-10 13:20:00,135.36,135.38,135.23,135.36,4730.0,129.3609,129.38,129.2366,129.3609,4730.0
2021-12-10 13:30:00,135.38,135.44,135.35,135.44,5047.0,129.38,129.4373,129.3513,129.4373,5047.0
2021-12-10 13:40:00,135.44,135.44,135.18,135.23,4627.0,129.4373,129.4373,129.1888,129.2366,4627.0
2021-12-10 13:50:00,135.26,135.36,135.22,135.32,7643.0,129.2653,129.3609,129.2271,129.3226,7643.0
2021-12-10 14:00:00,135.34,135.34,135.09,135.14,6366.0,129.3418,129.3418,129.1028,129.1506,6366.0
2021-12-10 14:10:00,135.11,135.24,135.1,135.19,7576.0,129.1219,129.2462,129.1124,129.1984,7576.0
2021-12-10 14:20:00,135.16,135.46,135.16,135.24,5342.0,129.1697,129.4564,129.1697,129.2462,5342.0
2021-12-10 14:30:00,135.27,135.27,134.95,135.01,21064.0,129.2749,129.2749,128.969,129.0264,21064.0
2021-12-10 14:40:00,135.04,135.04,134.88,134.93,5414.0,129.055,129.055,128.9021,128.9499,5414.0
2021-12-10 14:50:00,134.92,134.99,134.75,134.8,6534.0,128.9404,129.0073,128.7779,128.8257,6534.0
2021-12-10 15:00:00,134.8,134.97,134.79,134.91,12003.0,128.8257,128.9882,128.8161,128.9308,12003.0
2021-12-10 15:10:00,134.94,135.1,134.9,135.05,24346.0,128.9595,129.1124,128.9213,129.0646,24346.0
2021-12-10 15:20:00,135.07,135.12,135.04,135.04,9485.0,129.0837,129.1315,129.055,129.055,9485.0
2021-12-10 15:30:00,135.03,135.5,134.99,135.44,12261.0,129.0455,129.4947,129.0073,129.4373,12261.0
2021-12-10 15:40:00,135.42,135.67,135.33,135.67,11820.0,129.4182,129.6571,129.3322,129.6571,11820.0
2021-12-10 15:50:00,135.89,135.95,135.35,135.53,88060.0,129.8674,129.9247,129.3513,129.5233,88060.0
2021-12-13 09:30:00,135.92,136.65,135.46,136.56,24075.0,129.896,130.5937,129.4564,130.5077,24075.0
2021-12-13 09:40:00,136.49,136.62,135.73,135.78,3049.0,130.4408,130.565,129.7145,129.7623,3049.0
2021-12-13 09:50:00,135.54,135.73,135.24,135.39,3591.0,129.5329,129.7145,129.2462,129.3895,3591.0
2021-12-13 10:00:00,135.49,135.71,135.15,135.48,4321.0,129.4851,129.6954,129.1602,129.4755,4321.0
2021-12-13 10:10:00,135.48,135.8,135.3,135.77,2870.0,129.4755,129.7814,129.3035,129.7527,2870.0
2021-12-13 10:20:00,135.81,135.92,135.68,135.83,3606.0,129.7909,129.896,129.6667,129.81,3606.0
2021-12-13 10:30:00,135.81,135.96,135.5,135.58,6002.0,129.7909,129.9343,129.4947,129.5711,6002.0
2021-12-13 10:40:00,135.6,135.6,135.31,135.53,4299.0,129.5902,129.5902,129.3131,129.5233,4299.0
2021-12-13 10:50:00,135.52,135.52,135.36,135.46,5299.0,129.5138,129.5138,129.3609,129.4564,5299.0
2021-12-13 11:00:00,135.51,135.74,135.41,135.74,3885.0,129.5042,129.724,129.4087,129.724,3885.0
2021-12-13 11:10:00,135.72,135.87,135.64,135.74,2473.0,129.7049,129.8483,129.6285,129.724,2473.0
2021-12-13 11:20:00,135.65,135.99,135.65,135.91,4623.0,129.638,129.9629,129.638,129.8865,4623.0
2021-12-13 11:30:00,135.89,136.13,135.79,136.07,2782.0,129.8674,130.0967,129.7718,130.0394,2782.0
2021-12-13 11:40:00,136.18,136.43,136.18,136.36,5062.0,130.1445,130.3834,130.1445,130.3165,5062.0
2021-12-13 11:50:00,136.32,136.83,136.26,136.66,20604.0,130.2783,130.7657,130.221,130.6033,20604.0
2021-12-13 12:00:00,136.62,136.93,136.45,136.85,6442.0,130.565,130.8613,130.4026,130.7848,6442.0
2021-12-13 12:10:00,136.86,136.94,136.63,136.63,17768.0,130.7944,130.8708,130.5746,130.5746,17768.0
2021-12-13 12:20:00,136.68,136.73,136.37,136.42,3670.0,130.6224,130.6701,130.3261,130.3739,3670.0
2021-12-13 12:30:00,136.37,136.39,136.26,136.37,3950.0,130.3261,130.3452,130.221,130.3261,3950.0
2021-12-13 12:40:00,136.33,136.41,136.29,136.3,4558.0,130.2879,130.3643,130.2496,130.2592,4558.0
2021-12-13 12:50:00,136.36,136.38,136.19,136.2,3971.0,130.3165,130.3357,130.1541,130.1636,3971.0
2021-12-13 13:00:00,136.19,136.21,136.15,136.2,4211.0,130.1541,130.1732,130.1159,130.1636,4211.0
2021-12-13 13:10:00,136.18,136.23,136.02,136.06,12827.0,130.1445,130.1923,129.9916,130.0298,12827.0
2021-12-13 13:20:00,136.1,136.2,136.04,136.2,2148.0,130.0681,130.1636,130.0107,130.1636,2148.0
2021-12-13 13:30:00,136.17,136.17,136.03,136.03,4941.0,130.135,130.135,130.0012,130.0012,4941.0
2021-12-13 13:40:00,136.05,136.05,135.9,135.9,3433.0,130.0203,130.0203,129.8769,129.8769,3433.0
2021-12-13 13:50:00,135.93,136.02,135.92,136.02,5697.0,129.9056,129.9916,129.896,129.9916,5697.0
2021-12-13 14:00:00,136.02,136.03,135.93,136.03,4470.0,129.9916,130.0012,129.9056,130.0012,4470.0
2021-12-13 14:10:00,136.01,136.04,135.94,136.0,6486.0,129.9821,130.0107,129.9152,129.9725,6486.0
2021-12-13 14:20:00,135.96,136.05,135.93,136.05,4887.0,129.9343,130.0203,129.9056,130.0203,4887.0
2021-12-13 14:30:00,136.05,136.06,135.96,136.0,4550.0,130.0203,130.0298,129.9343,129.9725,4550.0
2021-12-13 14:40:00,135.97,136.0,135.9,135.9,3706.0,129.9438,129.9725,129.8769,129.8769,3706.0
2021-12-13 14:50:00,135.93,136.0,135.89,135.93,4000.0,129.9056,129.9725,129.8674,129.9056,4000.0
2021-12-13 15:00:00,135.92,135.97,135.71,135.74,5908.0,129.896,129.9438,129.6954,129.724,5908.0
2021-12-13 15:10:00,135.74,135.88,135.69,135.88,6132.0,129.724,129.8578,129.6762,129.8578,6132.0
2021-12-13 15:20:00,135.88,135.96,135.83,135.89,7308.0,129.8578,129.9343,129.81,129.8674,7308.0
2021-12-13 15:30:00,135.9,136.15,135.89,136.06,13682.0,129.8769,130.1159,129.8674,130.0298,13682.0
2021-12-13 15:40:00,136.07,136.47,136.04,136.31,19009.0,130.0394,130.4217,130.0107,130.2688,19009.0
2021-12-13 15:50:00,136.22,136.35,136.04,136.17,66773.0,130.1828,130.307,130.0107,130.135,66773.0
2021-12-14 09:30:00,135.7,136.4,135.4,135.63,21654.0,129.6858,130.3548,129.3991,129.6189,21654.0
2021-12-14 09:40:00,135.8,136.14,135.8,135.82,6965.0,129.7814,130.1063,129.7814,129.8005,6965.0
2021-12-14 09:50:00,135.85,135.9,135.39,135.63,15107.0,129.8292,129.8769,129.3895,129.6189,15107.0
2021-12-14 10:00:00,135.69,135.7,135.29,135.33,16368.0,129.6762,129.6858,129.294,129.3322,16368.0
2021-12-14 10:10:00,135.38,135.58,134.95,135.58,11497.0,129.38,129.5711,128.969,129.5711,11497.0
2021-12-14 10:20:00,135.5,135.59,135.3,135.56,13969.0,129.4947,129.5807,129.3035,129.552,13969.0
2021-12-14 10:30:00,135.5,135.77,135.43,135.49,11439.0,129.4947,129.7527,129.4278,129.4851,11439.0
2021-12-14 10:40:00,135.25,135.45,135.06,135.08,6441.0,129.2557,129.4469,129.0742,129.0933,6441.0
2021-12-14 10:50:00,135.13,135.27,134.95,135.27,7576.0,129.1411,129.2749,128.969,129.2749,7576.0
2021-12-14 11:00:00,135.28,135.41,135.02,135.19,18379.0,129.2844,129.4087,129.0359,129.1984,18379.0
2021-12-14 11:10:00,135.17,135.66,135.17,135.49,9104.0,129.1793,129.6476,129.1793,129.4851,9104.0
2021-12-14 11:20:00,135.5,135.83,135.36,135.83,7513.0,129.4947,129.81,129.3609,129.81,7513.0
2021-12-14 11:30:00,135.73,135.91,135.62,135.72,7035.0,129.7145,129.8865,129.6093,129.7049,7035.0
2021-12-14 11:40:00,135.69,135.77,135.37,135.37,11832.0,129.6762,129.7527,129.3704,129.3704,11832.0
2021-12-14 11:50:00,135.3,135.35,135.07,135.2,7762.0,129.3035,129.3513,129.0837,129.208,7762.0
2021-12-14 12:00:00,135.19,135.21,134.95,135.12,5743.0,129.1984,129.2175,128.969,129.1315,5743.0
2021-12-14 12:10:00,135.1,135.19,134.89,135.15,6025.0,129.1124,129.1984,128.9117,129.1602,6025.0
2021-12-14 12:20:00,135.15,135.21,135.09,135.13,4235.0,129.1602,129.2175,129.1028,129.1411,4235.0
2021-12-14 12:30:00,135.16,135.16,135.04,135.05,4801.0,129.1697,129.1697,129.055,129.0646,4801.0
2021-12-14 12:40:00,135.03,135.03,134.74,134.9,6033.0,129.0455,129.0455,128.7683,128.9213,6033.0
2021-12-14 12:50:00,134.9,134.95,134.77,134.9,4601.0,128.9213,128.969,128.797,128.9213,4601.0
2021-12-14 13:00:00,134.95,134.95,134.79,134.84,5551.0,128.969,128.969,128.8161,128.8639,5551.0
2021-12-14 13:10:00,134.84,134.86,134.55,134.77,9133.0,128.8639,128.883,128.5868,128.797,9133.0
2021-12-14 13:20:00,134.82,134.88,134.73,134.85,5923.0,128.8448,128.9021,128.7588,128.8735,5923.0
2021-12-14 13:30:00,134.85,134.88,134.72,134.72,4806.0,128.8735,128.9021,128.7492,128.7492,4806.0
2021-12-14 13:40:00,134.7,134.77,134.67,134.7,5065.0,128.7301,128.797,128.7014,128.7301,5065.0
2021-12-14 13:50:00,134.65,134.75,134.65,134.65,5521.0,128.6823,128.7779,128.6823,128.6823,5521.0
2021-12-14 14:00:00,134.65,134.8,134.63,134.68,10740.0,128.6823,128.8257,128.6632,128.711,10740.0
2021-12-14 14:10:00,134.69,135.02,134.69,135.02,18679.0,128.7206,129.0359,128.7206,129.0359,18679.0
2021-12-14 14:20:00,135.07,135.09,134.91,134.97,6465.0,129.0837,129.1028,128.9308,128.9882,6465.0
2021-12-14 14:30:00,134.93,135.22,134.85,135.09,8318.0,128.9499,129.2271,128.8735,129.1028,8318.0
2021-12-14 14:40:00,135.12,135.19,135.09,135.17,11997.0,129.1315,129.1984,129.1028,129.1793,11997.0
2021-12-14 14:50:00,135.17,135.26,135.13,135.25,8435.0,129.1793,129.2653,129.1411,129.2557,8435.0
2021-12-14 15:00:00,135.25,135.39,135.25,135.38,7401.0,129.2557,129.3895,129.2557,129.38,7401.0
2021-12-14 15:10:00,135.47,135.67,135.38,135.62,8586.0,129.466,129.6571,129.38,129.6093,8586.0
2021-12-14 15:20:00,135.64,135.7,135.49,135.6,12535.0,129.6285,129.6858,129.4851,129.5902,12535.0
2021-12-14 15:30:00,135.63,135.84,135.53,135.59,13718.0,129.6189,129.8196,129.5233,129.5807,13718.0
2021-12-14 15:40:00,135.6,135.67,135.45,135.46,33521.0,129.5902,129.6571,129.4469,129.4564,33521.0
2021-12-14 15:50:00,135.44,135.56,135.3,135.5,93217.0,129.4373,129.552,129.3035,129.4947,93217.0
2021-12-15 09:30:00,135.95,136.87,135.41,136.81,16285.0,129.9247,130.8039,129.4087,130.7466,16285.0
2021-12-15 09:40:00,136.67,136.82,136.25,136.25,4828.0,130.6128,130.7562,130.2114,130.2114,4828.0
2021-12-15 09:50:00,136.25,136.59,136.24,136.41,3697.0,130.2114,130.5364,130.2019,130.3643,3697.0
2021-12-15 10:00:00,136.5,136.86,136.42,136.63,8163.0,130.4503,130.7944,130.3739,130.5746,8163.0
2021-12-15 10:10:00,136.62,136.73,136.36,136.53,10201.0,130.565,130.6701,130.3165,130.479,10201.0
2021-12-15 10:20:00,136.42,136.42,135.92,135.93,18523.0,130.3739,130.3739,129.896,129.9056,18523.0
2021-12-15 10:30:00,135.94,136.32,135.94,136.2,17249.0,129.9152,130.2783,129.9152,130.1636,17249.0
2021-12-15 10:40:00,136.19,136.35,136.1,136.28,16263.0,130.1541,130.307,130.0681,130.2401,16263.0
2021-12-15 10:50:00,136.3,136.31,135.98,136.16,8134.0,130.2592,130.2688,129.9534,130.1254,8134.0
2021-12-15 11:00:00,136.16,136.2,135.99,136.18,9078.0,130.1254,130.1636,129.9629,130.1445,9078.0
2021-12-15 11:10:00,136.18,136.26,135.93,136.14,4891.0,130.1445,130.221,129.9056,130.1063,4891.0
2021-12-15 11:20:00,136.11,136.36,136.06,136.26,2501.0,130.0776,130.3165,130.0298,130.221,2501.0
2021-12-15 11:30:00,136.17,136.55,136.17,136.55,5160.0,130.135,130.4981,130.135,130.4981,5160.0
2021-12-15 11:40:00,136.46,136.52,136.17,136.49,19070.0,130.4121,130.4695,130.135,130.4408,19070.0
2021-12-15 11:50:00,136.47,136.62,136.44,136.56,12256.0,130.4217,130.565,130.393,130.5077,12256.0
2021-12-15 12:00:00,136.58,136.58,136.24,136.39,12542.0,130.5268,130.5268,130.2019,130.3452,12542.0
2021-12-15 12:10:00,136.4,136.43,136.21,136.27,5322.0,130.3548,130.3834,130.1732,130.2305,5322.0
2021-12-15 12:20:00,136.25,136.55,136.25,136.49,13530.0,130.2114,130.4981,130.2114,130.4408,13530.0
2021-12-15 12:30:00,136.48,136.52,136.3,136.34,4698.0,130.4312,130.4695,130.2592,130.2974,4698.0
2021-12-15 12:40:00,136.35,136.4,136.22,136.3,11110.0,130.307,130.3548,130.1828,130.2592,11110.0
2021-12-15 12:50:00,136.29,136.32,136.21,136.29,8255.0,130.2496,130.2783,130.1732,130.2496,8255.0
2021-12-15 13:00:00,136.28,136.35,136.22,136.31,4795.0,130.2401,130.307,130.1828,130.2688,4795.0
2021-12-15 13:10:00,136.34,136.4,136.29,136.33,9459.0,130.2974,130.3548,130.2496,130.2879,9459.0
2021-12-15 13:20:00,136.31,136.37,136.27,136.33,7037.0,130.2688,130.3261,130.2305,130.2879,7037.0
2021-12-15 13:30:00,136.29,136.47,136.27,136.31,8425.0,130.2496,130.4217,130.2305,130.2688,8425.0
2021-12-15 13:40:00,136.28,136.29,135.98,136.02,9793.0,130.2401,130.2496,129.9534,129.9916,9793.0
2021-12-15 13:50:00,136.06,136.16,135.76,136.03,25143.0,130.0298,130.1254,129.7431,130.0012,25143.0
2021-12-15 14:00:00,135.87,136.38,135.56,136.33,11406.0,129.8483,130.3357,129.552,130.2879,11406.0
2021-12-15 14:10:00,136.28,136.61,136.28,136.53,7700.0,130.2401,130.5555,130.2401,130.479,7700.0
2021-12-15 14:20:00,136.44,136.5,135.79,135.98,21161.0,130.393,130.4503,129.7718,129.9534,21161.0
2021-12-15 14:30:00,135.96,136.26,135.96,136.26,4243.0,129.9343,130.221,129.9343,130.221,4243.0
2021-12-15 14:40:00,136.18,136.56,136.18,136.43,15976.0,130.1445,130.5077,130.1445,130.3834,15976.0
2021-12-15 14:50:00,136.48,136.75,136.37,136.42,8961.0,130.4312,130.6893,130.3261,130.3739,8961.0
2021-12-15 15:00:00,136.41,137.03,136.41,136.91,6137.0,130.3643,130.9569,130.3643,130.8422,6137.0
2021-12-15 15:10:00,136.91,137.36,136.91,137.25,12626.0,130.8422,131.2722,130.8422,131.1671,12626.0
2021-12-15 15:20:00,137.28,137.32,137.03,137.06,19574.0,131.1958,131.234,130.9569,130.9855,19574.0
2021-12-15 15:30:00,137.12,137.14,136.87,137.03,17826.0,131.0429,131.062,130.8039,130.9569,17826.0
2021-12-15 15:40:00,137.06,137.25,136.74,136.76,32859.0,130.9855,131.1671,130.6797,130.6988,32859.0
2021-12-15 15:50:00,136.75,137.31,136.7,137.15,95910.0,130.6893,131.2244,130.6415,131.0715,95910.0
2021-12-16 09:30:00,137.48,137.75,137.12,137.75,54501.0,131.3869,131.6449,131.0429,131.6449,54501.0
2021-12-16 09:40:00,137.83,137.83,137.46,137.47,10770.0,131.7214,131.7214,131.3678,131.3774,10770.0
2021-12-16 09:50:00,137.47,138.23,137.47,137.97,29780.0,131.3774,132.1037,131.3774,131.8552,29780.0
2021-12-16 10:00:00,138.06,138.65,138.05,138.56,10568.0,131.9412,132.5051,131.9316,132.419,10568.0
2021-12-16 10:10:00,138.57,138.64,138.11,138.46,10616.0,132.4286,132.4955,131.989,132.3235,10616.0
2021-12-16 10:20:00,138.39,138.79,138.31,138.66,11620.0,132.2566,132.6388,132.1801,132.5146,11620.0
2021-12-16 10:30:00,138.66,139.02,138.63,139.02,6973.0,132.5146,132.8587,132.4859,132.8587,6973.0
2021-12-16 10:40:00,139.06,139.26,138.85,138.98,12082.0,132.8969,133.088,132.6962,132.8204,12082.0
2021-12-16 10:50:00,139.02,139.15,138.9,139.14,8747.0,132.8587,132.9829,132.744,132.9733,8747.0
2021-12-16 11:00:00,139.23,139.61,139.21,139.58,21341.0,133.0593,133.4225,133.0402,133.3938,21341.0
2021-12-16 11:10:00,139.75,139.82,139.49,139.49,11777.0,133.5563,133.6232,133.3078,133.3078,11777.0
2021-12-16 11:20:00,139.5,139.59,139.43,139.56,7264.0,133.3174,133.4034,133.2505,133.3747,7264.0
2021-12-16 11:30:00,139.6,139.71,139.28,139.53,9971.0,133.413,133.5181,133.1071,133.3461,9971.0
2021-12-16 11:40:00,139.53,139.53,139.12,139.2,3679.0,133.3461,133.3461,132.9542,133.0307,3679.0
2021-12-16 11:50:00,139.21,139.38,139.19,139.32,4187.0,133.0402,133.2027,133.0211,133.1454,4187.0
2021-12-16 12:00:00,139.33,139.41,139.28,139.33,4791.0,133.1549,133.2314,133.1071,133.1549,4791.0
2021-12-16 12:10:00,139.37,139.45,139.15,139.23,4393.0,133.1931,133.2696,132.9829,133.0593,4393.0
2021-12-16 12:20:00,139.28,139.43,139.22,139.33,21186.0,133.1071,133.2505,133.0498,133.1549,21186.0
2021-12-16 12:30:00,139.34,139.46,139.23,139.23,5004.0,133.1645,133.2792,133.0593,133.0593,5004.0
2021-12-16 12:40:00,139.23,139.38,139.02,139.08,32221.0,133.0593,133.2027,132.8587,132.916,32221.0
2021-12-16 12:50:00,139.11,139.17,138.77,138.78,8287.0,132.9447,133.002,132.6197,132.6293,8287.0
2021-12-16 13:00:00,138.81,138.95,138.74,138.74,11791.0,132.658,132.7918,132.5911,132.5911,11791.0
2021-12-16 13:10:00,138.76,139.02,138.75,138.97,4862.0,132.6102,132.8587,132.6006,132.8109,4862.0
2021-12-16 13:20:00,138.97,139.28,138.96,139.21,10304.0,132.8109,133.1071,132.8013,133.0402,10304.0
2021-12-16 13:30:00,139.21,139.28,138.99,139.06,9755.0,133.0402,133.1071,132.83,132.8969,9755.0
2021-12-16 13:40:00,139.1,139.28,138.98,139.24,7534.0,132.9351,133.1071,132.8204,133.0689,7534.0
2021-12-16 13:50:00,139.25,139.27,139.05,139.16,6933.0,133.0785,133.0976,132.8873,132.9925,6933.0
2021-12-16 14:00:00,139.17,139.23,139.0,139.0,6186.0,133.002,133.0593,132.8395,132.8395,6186.0
2021-12-16 14:10:00,139.04,139.17,139.02,139.1,8457.0,132.8778,133.002,132.8587,132.9351,8457.0
2021-12-16 14:20:00,139.17,139.19,138.96,139.11,5592.0,133.002,133.0211,132.8013,132.9447,5592.0
2021-12-16 14:30:00,139.07,139.3,139.03,139.25,8415.0,132.9064,133.1262,132.8682,133.0785,8415.0
2021-12-16 14:40:00,139.25,139.29,138.77,138.77,9716.0,133.0785,133.1167,132.6197,132.6197,9716.0
2021-12-16 14:50:00,138.82,138.84,138.52,138.75,11433.0,132.6675,132.6866,132.3808,132.6006,11433.0
2021-12-16 15:00:00,138.73,138.93,138.7,138.73,8474.0,132.5815,132.7726,132.5528,132.5815,8474.0
2021-12-16 15:10:00,138.72,138.87,138.58,138.77,12450.0,132.572,132.7153,132.4382,132.6197,12450.0
2021-12-16 15:20:00,138.77,139.13,138.76,139.03,9163.0,132.6197,132.9638,132.6102,132.8682,9163.0
2021-12-16 15:30:00,139.08,139.51,139.03,139.47,22240.0,132.916,133.3269,132.8682,133.2887,22240.0
2021-12-16 15:40:00,139.47,139.69,139.09,139.09,39333.0,133.2887,133.499,132.9256,132.9256,39333.0
2021-12-16 15:50:00,139.13,139.52,139.08,139.13,102025.0,132.9638,133.3365,132.916,132.9638,102025.0
2021-12-17 09:30:00,138.89,138.95,138.27,138.31,155224.0,132.7344,132.7918,132.1419,132.1801,155224.0
2021-12-17 09:40:00,138.19,138.19,137.51,138.09,8906.0,132.0654,132.0654,131.4156,131.9699,8906.0
2021-12-17 09:50:00,138.09,138.16,137.44,137.5,4115.0,131.9699,132.0368,131.3487,131.406,4115.0
2021-12-17 10:00:00,137.45,137.55,136.86,136.99,4161.0,131.3582,131.4538,130.7944,130.9186,4161.0
2021-12-17 10:10:00,136.92,137.01,136.69,136.98,5377.0,130.8517,130.9377,130.6319,130.9091,5377.0
2021-12-17 10:20:00,136.9,136.91,136.45,136.46,5698.0,130.8326,130.8422,130.4026,130.4121,5698.0
2021-12-17 10:30:00,136.47,136.94,136.38,136.81,6694.0,130.4217,130.8708,130.3357,130.7466,6694.0
2021-12-17 10:40:00,136.81,137.37,136.55,137.37,9180.0,130.7466,131.2818,130.4981,131.2818,9180.0
2021-12-17 10:50:00,137.37,137.47,137.09,137.09,18089.0,131.2818,131.3774,131.0142,131.0142,18089.0
2021-12-17 11:00:00,137.14,137.71,137.1,137.7,7414.0,131.062,131.6067,131.0238,131.5972,7414.0
2021-12-17 11:10:00,137.65,138.17,137.57,138.09,7256.0,131.5494,132.0463,131.4729,131.9699,7256.0
2021-12-17 11:20:00,138.06,138.31,137.69,137.69,27408.0,131.9412,132.1801,131.5876,131.5876,27408.0
2021-12-17 11:30:00,137.72,137.72,136.89,136.92,22673.0,131.6163,131.6163,130.8231,130.8517,22673.0
2021-12-17 11:40:00,136.89,137.0,136.26,136.27,9101.0,130.8231,130.9282,130.221,130.2305,9101.0
2021-12-17 11:50:00,136.23,136.4,136.01,136.33,8802.0,130.1923,130.3548,129.9821,130.2879,8802.0
2021-12-17 12:00:00,136.14,136.35,136.03,136.09,5944.0,130.1063,130.307,130.0012,130.0585,5944.0
2021-12-17 12:10:00,136.25,136.88,136.25,136.81,6043.0,130.2114,130.8135,130.2114,130.7466,6043.0
2021-12-17 12:20:00,136.78,136.91,136.47,136.66,10184.0,130.7179,130.8422,130.4217,130.6033,10184.0
2021-12-17 12:30:00,136.68,136.81,136.63,136.74,9580.0,130.6224,130.7466,130.5746,130.6797,9580.0
2021-12-17 12:40:00,136.71,136.77,136.51,136.51,4043.0,130.651,130.7084,130.4599,130.4599,4043.0
2021-12-17 12:50:00,136.52,136.57,136.31,136.43,11191.0,130.4695,130.5172,130.2688,130.3834,11191.0
2021-12-17 13:00:00,136.46,136.46,135.83,135.83,17390.0,130.4121,130.4121,129.81,129.81,17390.0
2021-12-17 13:10:00,135.9,136.16,135.86,136.11,3394.0,129.8769,130.1254,129.8387,130.0776,3394.0
2021-12-17 13:20:00,136.11,136.45,136.11,136.45,5226.0,130.0776,130.4026,130.0776,130.4026,5226.0
2021-12-17 13:30:00,136.44,136.66,136.44,136.5,7776.0,130.393,130.6033,130.393,130.4503,7776.0
2021-12-17 13:40:00,136.51,136.54,136.35,136.54,2151.0,130.4599,130.4886,130.307,130.4886,2151.0
2021-12-17 13:50:00,136.67,136.77,136.6,136.75,3381.0,130.6128,130.7084,130.5459,130.6893,3381.0
2021-12-17 14:00:00,136.75,136.79,136.43,136.7,7551.0,130.6893,130.7275,130.3834,130.6415,7551.0
2021-12-17 14:10:00,136.77,136.95,136.73,136.8,33339.0,130.7084,130.8804,130.6701,130.737,33339.0
2021-12-17 14:20:00,136.75,136.79,136.45,136.52,11442.0,130.6893,130.7275,130.4026,130.4695,11442.0
2021-12-17 14:30:00,136.51,136.58,136.17,136.17,5327.0,130.4599,130.5268,130.135,130.135,5327.0
2021-12-17 14:40:00,136.22,136.44,136.15,136.43,6478.0,130.1828,130.393,130.1159,130.3834,6478.0
2021-12-17 14:50:00,136.41,136.5,136.37,136.43,8380.0,130.3643,130.4503,130.3261,130.3834,8380.0
2021-12-17 15:00:00,136.47,136.62,136.34,136.58,15732.0,130.4217,130.565,130.2974,130.5268,15732.0
2021-12-17 15:10:00,136.53,136.57,136.38,136.4,7670.0,130.479,130.5172,130.3357,130.3548,7670.0
2021-12-17 15:20:00,136.4,136.53,136.23,136.23,9574.0,130.3548,130.479,130.1923,130.1923,9574.0
2021-12-17 15:30:00,136.29,136.32,136.03,136.25,21423.0,130.2496,130.2783,130.0012,130.2114,21423.0
2021-12-17 15:40:00,136.25,136.49,135.78,135.78,29529.0,130.2114,130.4408,129.7623,129.7623,29529.0
2021-12-17 15:50:00,135.83,135.84,134.9,134.99,132749.0,129.81,129.8196,128.9213,129.0073,132749.0
2021-12-20 09:30:00,134.1,134.4,133.33,133.84,21675.0,128.1567,128.4434,127.4208,127.9082,21675.0
2021-12-20 09:40:00,133.77,133.92,133.18,133.24,10662.0,127.8413,127.9847,127.2775,127.3348,10662.0
2021-12-20 09:50:00,133.0,133.1,132.38,132.7,12913.0,127.1055,127.201,126.5129,126.8188,12913.0
2021-12-20 10:00:00,132.9,133.1,132.44,132.44,8920.0,127.0099,127.201,126.5703,126.5703,8920.0
2021-12-20 10:10:00,132.36,132.75,132.33,132.53,11002.0,126.4938,126.8665,126.4652,126.6563,11002.0
2021-12-20 10:20:00,132.53,132.56,132.11,132.15,9949.0,126.6563,126.685,126.2549,126.2931,9949.0
2021-12-20 10:30:00,132.12,132.73,132.12,132.73,12326.0,126.2645,126.8474,126.2645,126.8474,12326.0
2021-12-20 10:40:00,132.76,132.91,132.44,132.46,5390.0,126.8761,127.0195,126.5703,126.5894,5390.0
2021-12-20 10:50:00,132.48,132.7,132.18,132.23,8342.0,126.6085,126.8188,126.3218,126.3696,8342.0
2021-12-20 11:00:00,132.23,132.23,131.87,131.93,7179.0,126.3696,126.3696,126.0255,126.0829,7179.0
2021-12-20 11:10:00,132.08,132.62,132.07,132.61,5782.0,126.2262,126.7423,126.2167,126.7327,5782.0
2021-12-20 11:20:00,132.7,132.87,132.54,132.54,1613.0,126.8188,126.9812,126.6658,126.6658,1613.0
2021-12-20 11:30:00,132.47,132.49,132.14,132.37,8372.0,126.599,126.6181,126.2836,126.5034,8372.0
2021-12-20 11:40:00,132.23,132.28,132.07,132.12,5863.0,126.3696,126.4174,126.2167,126.2645,5863.0
2021-12-20 11:50:00,132.15,132.7,132.15,132.7,20223.0,126.2931,126.8188,126.2931,126.8188,20223.0
2021-12-20 12:00:00,132.67,133.05,132.52,133.02,19675.0,126.7901,127.1532,126.6467,127.1246,19675.0
2021-12-20 12:10:00,133.11,133.13,132.96,133.08,5059.0,127.2106,127.2297,127.0672,127.1819,5059.0
2021-12-20 12:20:00,133.01,133.01,132.63,132.86,7334.0,127.115,127.115,126.7519,126.9717,7334.0
2021-12-20 12:30:00,132.85,132.85,132.48,132.68,4913.0,126.9621,126.9621,126.6085,126.7996,4913.0
2021-12-20 12:40:00,132.65,132.68,132.58,132.63,2988.0,126.771,126.7996,126.7041,126.7519,2988.0
2021-12-20 12:50:00,132.56,132.84,132.49,132.5,6954.0,126.685,126.9526,126.6181,126.6276,6954.0
2021-12-20 13:00:00,132.54,132.75,132.51,132.73,5671.0,126.6658,126.8665,126.6372,126.8474,5671.0
2021-12-20 13:10:00,132.8,132.93,132.76,132.93,9821.0,126.9143,127.0386,126.8761,127.0386,9821.0
2021-12-20 13:20:00,132.87,133.02,132.87,132.95,4855.0,126.9812,127.1246,126.9812,127.0577,4855.0
2021-12-20 13:30:00,132.93,133.16,132.93,133.15,4340.0,127.0386,127.2584,127.0386,127.2488,4340.0
2021-12-20 13:40:00,133.27,133.39,133.19,133.31,5869.0,127.3635,127.4782,127.287,127.4017,5869.0
2021-12-20 13:50:00,133.42,133.5,133.3,133.31,5736.0,127.5068,127.5833,127.3922,127.4017,5736.0
2021-12-20 14:00:00,133.28,133.5,133.24,133.42,5127.0,127.3731,127.5833,127.3348,127.5068,5127.0
2021-12-20 14:10:00,133.46,133.6,133.37,133.38,6721.0,127.5451,127.6789,127.4591,127.4686,6721.0
2021-12-20 14:20:00,133.39,133.44,133.29,133.29,9352.0,127.4782,127.526,127.3826,127.3826,9352.0
2021-12-20 14:30:00,133.3,133.31,133.18,133.31,4663.0,127.3922,127.4017,127.2775,127.4017,4663.0
2021-12-20 14:40:00,133.31,133.33,133.19,133.26,7730.0,127.4017,127.4208,127.287,127.3539,7730.0
2021-12-20 14:50:00,133.35,133.53,133.2,133.27,7515.0,127.4399,127.612,127.2966,127.3635,7515.0
2021-12-20 15:00:00,133.31,133.47,133.3,133.46,7376.0,127.4017,127.5546,127.3922,127.5451,7376.0
2021-12-20 15:10:00,133.46,133.9,133.46,133.7,19649.0,127.5451,127.9656,127.5451,127.7744,19649.0
2021-12-20 15:20:00,133.7,133.78,133.46,133.74,9993.0,127.7744,127.8509,127.5451,127.8127,9993.0
2021-12-20 15:30:00,133.68,133.8,133.45,133.74,11975.0,127.7553,127.87,127.5355,127.8127,11975.0
2021-12-20 15:40:00,133.75,133.96,133.57,133.86,30241.0,127.8222,128.0229,127.6502,127.9273,30241.0
2021-12-20 15:50:00,133.9,134.06,133.62,133.76,96100.0,127.9656,128.1185,127.698,127.8318,96100.0
2021-12-21 09:30:00,134.5,134.95,134.42,134.67,13235.0,128.539,128.969,128.4625,128.7014,13235.0
2021-12-21 09:40:00,134.61,134.75,134.03,134.03,13482.0,128.6441,128.7779,128.0898,128.0898,13482.0
2021-12-21 09:50:00,133.94,134.52,133.92,134.17,5923.0,128.0038,128.5581,127.9847,128.2236,5923.0
2021-12-21 10:00:00,134.17,134.22,133.72,133.86,5941.0,128.2236,128.2714,127.7936,127.9273,5941.0
2021-12-21 10:10:00,133.85,134.13,133.84,134.0,2633.0,127.9178,128.1854,127.9082,128.0611,2633.0
2021-12-21 10:20:00,134.05,134.16,133.72,134.0,7264.0,128.1089,128.2141,127.7936,128.0611,7264.0
2021-12-21 10:30:00,133.83,133.93,133.67,133.72,5057.0,127.8987,127.9942,127.7458,127.7936,5057.0
2021-12-21 10:40:00,133.55,133.61,133.14,133.16,6241.0,127.6311,127.6884,127.2393,127.2584,6241.0
2021-12-21 10:50:00,133.16,133.38,133.14,133.14,3038.0,127.2584,127.4686,127.2393,127.2393,3038.0
2021-12-21 11:00:00,133.11,133.26,133.06,133.12,4897.0,127.2106,127.3539,127.1628,127.2201,4897.0
2021-12-21 11:10:00,133.08,133.08,132.8,132.98,8407.0,127.1819,127.1819,126.9143,127.0863,8407.0
2021-12-21 11:20:00,133.14,133.15,132.88,133.09,10133.0,127.2393,127.2488,126.9908,127.1915,10133.0
2021-12-21 11:30:00,133.14,133.23,133.02,133.23,8620.0,127.2393,127.3253,127.1246,127.3253,8620.0
2021-12-21 11:40:00,133.23,133.63,133.22,133.47,13527.0,127.3253,127.7075,127.3157,127.5546,13527.0
2021-12-21 11:50:00,133.53,133.6,133.23,133.38,16390.0,127.612,127.6789,127.3253,127.4686,16390.0
2021-12-21 12:00:00,133.43,133.43,133.19,133.37,7212.0,127.5164,127.5164,127.287,127.4591,7212.0
2021-12-21 12:10:00,133.38,133.61,133.35,133.46,10313.0,127.4686,127.6884,127.4399,127.5451,10313.0
2021-12-21 12:20:00,133.47,133.68,133.43,133.64,3666.0,127.5546,127.7553,127.5164,127.7171,3666.0
2021-12-21 12:30:00,133.73,133.78,133.63,133.76,3270.0,127.8031,127.8509,127.7075,127.8318,3270.0
2021-12-21 12:40:00,133.74,133.9,133.68,133.88,4146.0,127.8127,127.9656,127.7553,127.9465,4146.0
2021-12-21 12:50:00,133.89,134.1,133.86,133.94,5856.0,127.956,128.1567,127.9273,128.0038,5856.0
2021-12-21 13:00:00,133.9,133.93,133.67,133.69,5751.0,127.9656,127.9942,127.7458,127.7649,5751.0
2021-12-21 13:10:00,133.74,133.74,133.42,133.44,3780.0,127.8127,127.8127,127.5068,127.526,3780.0
2021-12-21 13:20:00,133.41,133.58,133.39,133.48,9539.0,127.4973,127.6598,127.4782,127.5642,9539.0
2021-12-21 13:30:00,133.5,133.65,133.46,133.58,5410.0,127.5833,127.7267,127.5451,127.6598,5410.0
2021-12-21 13:40:00,133.57,133.61,133.4,133.4,7687.0,127.6502,127.6884,127.4877,127.4877,7687.0
2021-12-21 13:50:00,133.41,133.49,133.26,133.32,23474.0,127.4973,127.5737,127.3539,127.4113,23474.0
2021-12-21 14:00:00,133.26,133.35,133.17,133.17,9800.0,127.3539,127.4399,127.2679,127.2679,9800.0
2021-12-21 14:10:00,133.14,133.23,132.88,132.89,8395.0,127.2393,127.3253,126.9908,127.0003,8395.0
2021-12-21 14:20:00,132.89,132.89,132.69,132.84,11990.0,127.0003,127.0003,126.8092,126.9526,11990.0
2021-12-21 14:30:00,132.85,132.93,132.75,132.75,11507.0,126.9621,127.0386,126.8665,126.8665,11507.0
2021-12-21 14:40:00,132.73,132.78,132.59,132.63,7939.0,126.8474,126.8952,126.7136,126.7519,7939.0
2021-12-21 14:50:00,132.65,132.82,132.56,132.75,32649.0,126.771,126.9334,126.685,126.8665,32649.0
2021-12-21 15:00:00,132.75,132.83,132.69,132.74,17385.0,126.8665,126.943,126.8092,126.857,17385.0
2021-12-21 15:10:00,132.74,132.98,132.72,132.94,15919.0,126.857,127.0863,126.8379,127.0481,15919.0
2021-12-21 15:20:00,133.01,133.2,132.99,133.19,21208.0,127.115,127.2966,127.0959,127.287,21208.0
2021-12-21 15:30:00,133.17,133.25,133.05,133.06,17967.0,127.2679,127.3444,127.1532,127.1628,17967.0
2021-12-21 15:40:00,133.08,133.1,132.85,132.85,25133.0,127.1819,127.201,126.9621,126.9621,25133.0
2021-12-21 15:50:00,132.9,133.43,132.9,133.39,89497.0,127.0099,127.5164,127.0099,127.4782,89497.0
2021-12-22 09:30:00,133.57,134.13,133.01,133.47,13427.0,127.6502,128.1854,127.115,127.5546,13427.0
2021-12-22 09:40:00,133.41,133.49,132.91,133.26,6054.0,127.4973,127.5737,127.0195,127.3539,6054.0
2021-12-22 09:50:00,133.42,133.46,133.02,133.22,4449.0,127.5068,127.5451,127.1246,127.3157,4449.0
2021-12-22 10:00:00,133.16,133.42,133.0,133.17,5932.0,127.2584,127.5068,127.1055,127.2679,5932.0
2021-12-22 10:10:00,133.25,133.4,133.14,133.34,2757.0,127.3444,127.4877,127.2393,127.4304,2757.0
2021-12-22 10:20:00,133.37,133.6,133.32,133.6,7493.0,127.4591,127.6789,127.4113,127.6789,7493.0
2021-12-22 10:30:00,133.46,133.61,133.41,133.61,2873.0,127.5451,127.6884,127.4973,127.6884,2873.0
2021-12-22 10:40:00,133.56,133.9,133.56,133.83,6104.0,127.6406,127.9656,127.6406,127.8987,6104.0
2021-12-22 10:50:00,133.78,133.96,133.68,133.68,7998.0,127.8509,128.0229,127.7553,127.7553,7998.0
2021-12-22 11:00:00,133.73,133.76,133.48,133.5,6663.0,127.8031,127.8318,127.5642,127.5833,6663.0
2021-12-22 11:10:00,133.4,133.5,133.31,133.36,3964.0,127.4877,127.5833,127.4017,127.4495,3964.0
2021-12-22 11:20:00,133.34,133.41,133.27,133.27,5100.0,127.4304,127.4973,127.3635,127.3635,5100.0
2021-12-22 11:30:00,133.27,133.47,133.21,133.27,4691.0,127.3635,127.5546,127.3062,127.3635,4691.0
2021-12-22 11:40:00,133.22,133.3,133.19,133.27,3870.0,127.3157,127.3922,127.287,127.3635,3870.0
2021-12-22 11:50:00,133.3,133.3,133.17,133.25,1788.0,127.3922,127.3922,127.2679,127.3444,1788.0
2021-12-22 12:00:00,133.25,133.42,133.21,133.42,5023.0,127.3444,127.5068,127.3062,127.5068,5023.0
2021-12-22 12:10:00,133.47,133.57,133.42,133.45,2035.0,127.5546,127.6502,127.5068,127.5355,2035.0
2021-12-22 12:20:00,133.45,133.57,133.44,133.5,2189.0,127.5355,127.6502,127.526,127.5833,2189.0
2021-12-22 12:30:00,133.5,133.5,133.3,133.3,3662.0,127.5833,127.5833,127.3922,127.3922,3662.0
2021-12-22 12:40:00,133.36,133.39,133.31,133.32,1815.0,127.4495,127.4782,127.4017,127.4113,1815.0
2021-12-22 12:50:00,133.36,133.54,133.35,133.53,3094.0,127.4495,127.6215,127.4399,127.612,3094.0
2021-12-22 13:00:00,133.5,133.52,133.43,133.5,2403.0,127.5833,127.6024,127.5164,127.5833,2403.0
2021-12-22 13:10:00,133.53,133.69,133.51,133.68,2201.0,127.612,127.7649,127.5929,127.7553,2201.0
2021-12-22 13:20:00,133.71,133.71,133.52,133.57,2421.0,127.784,127.784,127.6024,127.6502,2421.0
2021-12-22 13:30:00,133.62,133.74,133.61,133.74,3337.0,127.698,127.8127,127.6884,127.8127,3337.0
2021-12-22 13:40:00,133.67,133.74,133.64,133.68,3533.0,127.7458,127.8127,127.7171,127.7553,3533.0
2021-12-22 13:50:00,133.65,133.74,133.62,133.62,4653.0,127.7267,127.8127,127.698,127.698,4653.0
2021-12-22 14:00:00,133.52,133.56,133.48,133.52,2255.0,127.6024,127.6406,127.5642,127.6024,2255.0
2021-12-22 14:10:00,133.53,133.59,133.5,133.56,3280.0,127.612,127.6693,127.5833,127.6406,3280.0
2021-12-22 14:20:00,133.53,133.64,133.51,133.53,2241.0,127.612,127.7171,127.5929,127.612,2241.0
2021-12-22 14:30:00,133.52,133.53,133.45,133.48,1300.0,127.6024,127.612,127.5355,127.5642,1300.0
2021-12-22 14:40:00,133.45,133.45,133.28,133.37,3463.0,127.5355,127.5355,127.3731,127.4591,3463.0
2021-12-22 14:50:00,133.35,133.53,133.35,133.52,3966.0,127.4399,127.612,127.4399,127.6024,3966.0
2021-12-22 15:00:00,133.53,133.68,133.5,133.67,3891.0,127.612,127.7553,127.5833,127.7458,3891.0
2021-12-22 15:10:00,133.63,133.78,133.63,133.73,3074.0,127.7075,127.8509,127.7075,127.8031,3074.0
2021-12-22 15:20:00,133.76,133.81,133.66,133.81,3911.0,127.8318,127.8796,127.7362,127.8796,3911.0
2021-12-22 15:30:00,133.78,133.96,133.68,133.93,8087.0,127.8509,128.0229,127.7553,127.9942,8087.0
2021-12-22 15:40:00,133.96,134.31,133.96,134.21,8543.0,128.0229,128.3574,128.0229,128.2618,8543.0
2021-12-22 15:50:00,134.28,134.4,134.05,134.09,46851.0,128.3287,128.4434,128.1089,128.1472,46851.0
2021-12-23 09:30:00,134.6,135.21,134.24,135.2,11383.0,128.6345,129.2175,128.2905,129.208,11383.0
2021-12-23 09:40:00,135.3,135.43,135.01,135.31,6458.0,129.3035,129.4278,129.0264,129.3131,6458.0
2021-12-23 09:50:00,135.54,135.55,135.25,135.46,17340.0,129.5329,129.5424,129.2557,129.4564,17340.0
2021-12-23 10:00:00,135.52,135.64,135.48,135.57,4862.0,129.5138,129.6285,129.4755,129.5616,4862.0
2021-12-23 10:10:00,135.51,135.61,135.37,135.5,1711.0,129.5042,129.5998,129.3704,129.4947,1711.0
2021-12-23 10:20:00,135.42,135.63,135.42,135.47,1900.0,129.4182,129.6189,129.4182,129.466,1900.0
2021-12-23 10:30:00,135.49,135.51,135.37,135.44,2742.0,129.4851,129.5042,129.3704,129.4373,2742.0
2021-12-23 10:40:00,135.41,135.43,135.29,135.36,4005.0,129.4087,129.4278,129.294,129.3609,4005.0
2021-12-23 10:50:00,135.39,135.7,135.34,135.67,6521.0,129.3895,129.6858,129.3418,129.6571,6521.0
2021-12-23 11:00:00,135.69,135.8,135.6,135.77,3908.0,129.6762,129.7814,129.5902,129.7527,3908.0
2021-12-23 11:10:00,135.8,135.82,135.6,135.63,4181.0,129.7814,129.8005,129.5902,129.6189,4181.0
2021-12-23 11:20:00,135.62,135.79,135.58,135.69,4938.0,129.6093,129.7718,129.5711,129.6762,4938.0
2021-12-23 11:30:00,135.67,135.72,135.65,135.67,2115.0,129.6571,129.7049,129.638,129.6571,2115.0
2021-12-23 11:40:00,135.67,135.7,135.61,135.7,1342.0,129.6571,129.6858,129.5998,129.6858,1342.0
2021-12-23 11:50:00,135.76,135.84,135.76,135.79,1434.0,129.7431,129.8196,129.7431,129.7718,1434.0
2021-12-23 12:00:00,135.77,135.77,135.63,135.63,1952.0,129.7527,129.7527,129.6189,129.6189,1952.0
2021-12-23 12:10:00,135.67,135.67,135.57,135.61,1930.0,129.6571,129.6571,129.5616,129.5998,1930.0
2021-12-23 12:20:00,135.55,135.56,135.43,135.43,3121.0,129.5424,129.552,129.4278,129.4278,3121.0
2021-12-23 12:30:00,135.45,135.54,135.44,135.54,2205.0,129.4469,129.5329,129.4373,129.5329,2205.0
2021-12-23 12:40:00,135.59,135.63,135.5,135.52,2384.0,129.5807,129.6189,129.4947,129.5138,2384.0
2021-12-23 12:50:00,135.5,135.63,135.5,135.53,2160.0,129.4947,129.6189,129.4947,129.5233,2160.0
2021-12-23 13:00:00,135.51,135.51,135.35,135.36,3211.0,129.5042,129.5042,129.3513,129.3609,3211.0
2021-12-23 13:10:00,135.39,135.42,135.29,135.29,2667.0,129.3895,129.4182,129.294,129.294,2667.0
2021-12-23 13:20:00,135.31,135.32,135.23,135.32,2305.0,129.3131,129.3226,129.2366,129.3226,2305.0
2021-12-23 13:30:00,135.38,135.51,135.33,135.49,2329.0,129.38,129.5042,129.3322,129.4851,2329.0
2021-12-23 13:40:00,135.48,135.68,135.42,135.68,5361.0,129.4755,129.6667,129.4182,129.6667,5361.0
2021-12-23 13:50:00,135.63,135.74,135.59,135.72,4105.0,129.6189,129.724,129.5807,129.7049,4105.0
2021-12-23 14:00:00,135.72,135.98,135.72,135.92,4972.0,129.7049,129.9534,129.7049,129.896,4972.0
2021-12-23 14:10:00,135.91,135.98,135.87,135.97,2013.0,129.8865,129.9534,129.8483,129.9438,2013.0
2021-12-23 14:20:00,135.91,136.02,135.91,136.0,4564.0,129.8865,129.9916,129.8865,129.9725,4564.0
2021-12-23 14:30:00,136.01,136.02,135.82,135.89,6161.0,129.9821,129.9916,129.8005,129.8674,6161.0
2021-12-23 14:40:00,135.94,135.99,135.89,135.99,5083.0,129.9152,129.9629,129.8674,129.9629,5083.0
2021-12-23 14:50:00,136.03,136.09,136.03,136.09,3620.0,130.0012,130.0585,130.0012,130.0585,3620.0
2021-12-23 15:00:00,136.09,136.09,135.94,136.05,3844.0,130.0585,130.0585,129.9152,130.0203,3844.0
2021-12-23 15:10:00,136.03,136.05,135.8,135.9,8517.0,130.0012,130.0203,129.7814,129.8769,8517.0
2021-12-23 15:20:00,135.89,135.94,135.75,135.81,7738.0,129.8674,129.9152,129.7336,129.7909,7738.0
2021-12-23 15:30:00,135.82,135.96,135.71,135.81,16066.0,129.8005,129.9343,129.6954,129.7909,16066.0
2021-12-23 15:40:00,135.78,135.96,135.75,135.94,16654.0,129.7623,129.9343,129.7336,129.9152,16654.0
2021-12-23 15:50:00,135.93,135.93,135.38,135.44,54506.0,129.9056,129.9056,129.38,129.4373,54506.0
2021-12-27 09:30:00,136.02,136.41,136.01,136.17,8275.0,129.9916,130.3643,129.9821,130.135,8275.0
2021-12-27 09:40:00,135.87,136.13,135.86,136.13,3884.0,129.8483,130.0967,129.8387,130.0967,3884.0
2021-12-27 09:50:00,136.26,136.33,136.11,136.11,2968.0,130.221,130.2879,130.0776,130.0776,2968.0
2021-12-27 10:00:00,136.11,136.48,136.08,136.42,3817.0,130.0776,130.4312,130.049,130.3739,3817.0
2021-12-27 10:10:00,136.43,136.54,136.18,136.23,2216.0,130.3834,130.4886,130.1445,130.1923,2216.0
2021-12-27 10:20:00,136.19,136.36,136.1,136.31,3496.0,130.1541,130.3165,130.0681,130.2688,3496.0
2021-12-27 10:30:00,136.37,136.72,136.3,136.72,4245.0,130.3261,130.6606,130.2592,130.6606,4245.0
2021-12-27 10:40:00,136.68,136.72,136.21,136.35,5684.0,130.6224,130.6606,130.1732,130.307,5684.0
2021-12-27 10:50:00,136.37,136.37,136.21,136.26,2238.0,130.3261,130.3261,130.1732,130.221,2238.0
2021-12-27 11:00:00,136.34,136.39,136.28,136.33,1120.0,130.2974,130.3452,130.2401,130.2879,1120.0
2021-12-27 11:10:00,136.39,136.43,136.32,136.37,1492.0,130.3452,130.3834,130.2783,130.3261,1492.0
2021-12-27 11:20:00,136.39,136.48,136.37,136.48,1520.0,130.3452,130.4312,130.3261,130.4312,1520.0
2021-12-27 11:30:00,136.46,136.56,136.38,136.52,5069.0,130.4121,130.5077,130.3357,130.4695,5069.0
2021-12-27 11:40:00,136.46,136.5,136.43,136.44,5671.0,130.4121,130.4503,130.3834,130.393,5671.0
2021-12-27 11:50:00,136.48,136.72,136.48,136.72,2403.0,130.4312,130.6606,130.4312,130.6606,2403.0
2021-12-27 12:00:00,136.74,136.77,136.68,136.68,2587.0,130.6797,130.7084,130.6224,130.6224,2587.0
2021-12-27 12:10:00,136.7,136.7,136.63,136.68,3678.0,130.6415,130.6415,130.5746,130.6224,3678.0
2021-12-27 12:20:00,136.69,136.77,136.67,136.67,2842.0,130.6319,130.7084,130.6128,130.6128,2842.0
2021-12-27 12:30:00,136.63,136.7,136.55,136.68,3658.0,130.5746,130.6415,130.4981,130.6224,3658.0
2021-12-27 12:40:00,136.72,136.76,136.66,136.66,3977.0,130.6606,130.6988,130.6033,130.6033,3977.0
2021-12-27 12:50:00,136.66,136.66,136.51,136.59,17772.0,130.6033,130.6033,130.4599,130.5364,17772.0
2021-12-27 13:00:00,136.57,136.66,136.56,136.65,6548.0,130.5172,130.6033,130.5077,130.5937,6548.0
2021-12-27 13:10:00,136.65,136.68,136.57,136.57,1380.0,130.5937,130.6224,130.5172,130.5172,1380.0
2021-12-27 13:20:00,136.59,136.73,136.58,136.72,3564.0,130.5364,130.6701,130.5268,130.6606,3564.0
2021-12-27 13:30:00,136.72,136.83,136.71,136.83,700.0,130.6606,130.7657,130.651,130.7657,700.0
2021-12-27 13:40:00,136.79,136.82,136.76,136.8,1836.0,130.7275,130.7562,130.6988,130.737,1836.0
2021-12-27 13:50:00,136.83,136.86,136.77,136.79,2109.0,130.7657,130.7944,130.7084,130.7275,2109.0
2021-12-27 14:00:00,136.82,136.92,136.79,136.9,2439.0,130.7562,130.8517,130.7275,130.8326,2439.0
2021-12-27 14:10:00,136.9,137.01,136.9,136.98,3330.0,130.8326,130.9377,130.8326,130.9091,3330.0
2021-12-27 14:20:00,136.95,137.14,136.95,137.1,2375.0,130.8804,131.062,130.8804,131.0238,2375.0
2021-12-27 14:30:00,137.08,137.14,137.0,137.0,2197.0,131.0046,131.062,130.9282,130.9282,2197.0
2021-12-27 14:40:00,137.01,137.06,136.88,136.88,3023.0,130.9377,130.9855,130.8135,130.8135,3023.0
2021-12-27 14:50:00,136.87,136.9,136.75,136.9,2202.0,130.8039,130.8326,130.6893,130.8326,2202.0
2021-12-27 15:00:00,136.87,136.96,136.85,136.94,2981.0,130.8039,130.89,130.7848,130.8708,2981.0
2021-12-27 15:10:00,136.93,136.99,136.85,136.96,5719.0,130.8613,130.9186,130.7848,130.89,5719.0
2021-12-27 15:20:00,137.01,137.22,137.01,137.2,4899.0,130.9377,131.1384,130.9377,131.1193,4899.0
2021-12-27 15:30:00,137.25,137.38,137.24,137.27,5052.0,131.1671,131.2913,131.1575,131.1862,5052.0
2021-12-27 15:40:00,137.23,137.4,137.18,137.38,8569.0,131.148,131.3105,131.1002,131.2913,8569.0
2021-12-27 15:50:00,137.39,137.42,137.26,137.3,54838.0,131.3009,131.3296,131.1767,131.2149,54838.0
2021-12-28 09:30:00,137.18,137.9,137.18,137.5,5770.0,131.1002,131.7883,131.1002,131.406,5770.0
2021-12-28 09:40:00,137.37,137.71,137.35,137.61,3034.0,131.2818,131.6067,131.2627,131.5111,3034.0
2021-12-28 09:50:00,137.6,137.66,137.45,137.5,1496.0,131.5016,131.5589,131.3582,131.406,1496.0
2021-12-28 10:00:00,137.61,137.73,137.61,137.63,1657.0,131.5111,131.6258,131.5111,131.5303,1657.0
2021-12-28 10:10:00,137.73,138.02,137.73,137.88,9776.0,131.6258,131.903,131.6258,131.7692,9776.0
2021-12-28 10:20:00,137.9,138.08,137.89,137.99,1412.0,131.7883,131.9603,131.7787,131.8743,1412.0
2021-12-28 10:30:00,137.91,137.95,137.91,137.95,200.0,131.7979,131.8361,131.7979,131.8361,200.0
2021-12-28 10:40:00,137.97,138.01,137.89,138.0,2520.0,131.8552,131.8934,131.7787,131.8839,2520.0
2021-12-28 10:50:00,138.04,138.12,137.97,138.05,1454.0,131.9221,131.9985,131.8552,131.9316,1454.0
2021-12-28 11:00:00,138.07,138.1,137.97,138.06,1562.0,131.9508,131.9794,131.8552,131.9412,1562.0
2021-12-28 11:10:00,138.15,138.28,138.12,138.28,3555.0,132.0272,132.1515,131.9985,132.1515,3555.0
2021-12-28 11:20:00,138.3,138.35,138.1,138.12,1811.0,132.1706,132.2184,131.9794,131.9985,1811.0
2021-12-28 11:30:00,138.06,138.23,137.97,138.23,1435.0,131.9412,132.1037,131.8552,132.1037,1435.0
2021-12-28 11:40:00,138.12,138.27,138.12,138.26,1247.0,131.9985,132.1419,131.9985,132.1323,1247.0
2021-12-28 11:50:00,138.29,138.34,138.28,138.29,751.0,132.161,132.2088,132.1515,132.161,751.0
2021-12-28 12:00:00,138.25,138.3,138.18,138.18,1446.0,132.1228,132.1706,132.0559,132.0559,1446.0
2021-12-28 12:10:00,138.18,138.19,138.11,138.19,1485.0,132.0559,132.0654,131.989,132.0654,1485.0
2021-12-28 12:20:00,138.19,138.19,137.97,137.97,2544.0,132.0654,132.0654,131.8552,131.8552,2544.0
2021-12-28 12:30:00,138.01,138.03,137.85,137.9,1499.0,131.8934,131.9125,131.7405,131.7883,1499.0
2021-12-28 12:40:00,137.92,137.98,137.87,137.98,986.0,131.8074,131.8647,131.7596,131.8647,986.0
2021-12-28 12:50:00,138.04,138.33,138.01,138.27,3865.0,131.9221,132.1992,131.8934,132.1419,3865.0
2021-12-28 13:00:00,138.3,138.34,138.26,138.3,657.0,132.1706,132.2088,132.1323,132.1706,657.0
2021-12-28 13:10:00,138.31,138.32,138.22,138.22,2424.0,132.1801,132.1897,132.0941,132.0941,2424.0
2021-12-28 13:20:00,138.24,138.28,138.2,138.28,1556.0,132.1132,132.1515,132.075,132.1515,1556.0
2021-12-28 13:30:00,138.31,138.32,138.23,138.23,3015.0,132.1801,132.1897,132.1037,132.1037,3015.0
2021-12-28 13:40:00,138.25,138.35,138.25,138.34,1166.0,132.1228,132.2184,132.1228,132.2088,1166.0
2021-12-28 13:50:00,138.35,138.38,138.3,138.34,1822.0,132.2184,132.247,132.1706,132.2088,1822.0
2021-12-28 14:00:00,138.33,138.33,138.27,138.31,2200.0,132.1992,132.1992,132.1419,132.1801,2200.0
2021-12-28 14:10:00,138.31,138.32,138.23,138.28,2515.0,132.1801,132.1897,132.1037,132.1515,2515.0
2021-12-28 14:20:00,138.26,138.29,138.26,138.26,1112.0,132.1323,132.161,132.1323,132.1323,1112.0
2021-12-28 14:30:00,138.28,138.33,138.25,138.33,2032.0,132.1515,132.1992,132.1228,132.1992,2032.0
2021-12-28 14:40:00,138.32,138.36,138.31,138.34,1888.0,132.1897,132.2279,132.1801,132.2088,1888.0
2021-12-28 14:50:00,138.34,138.41,138.31,138.34,1429.0,132.2088,132.2757,132.1801,132.2088,1429.0
2021-12-28 15:00:00,138.29,138.34,138.29,138.34,1451.0,132.161,132.2088,132.161,132.2088,1451.0
2021-12-28 15:10:00,138.31,138.35,138.3,138.3,1535.0,132.1801,132.2184,132.1706,132.1706,1535.0
2021-12-28 15:20:00,138.33,138.38,138.23,138.3,8610.0,132.1992,132.247,132.1037,132.1706,8610.0
2021-12-28 15:30:00,138.3,138.3,138.1,138.26,10679.0,132.1706,132.1706,131.9794,132.1323,10679.0
2021-12-28 15:40:00,138.26,138.52,138.26,138.52,5446.0,132.1323,132.3808,132.1323,132.3808,5446.0
2021-12-28 15:50:00,138.52,138.52,138.29,138.43,34244.0,132.3808,132.3808,132.161,132.2948,34244.0
2021-12-29 09:30:00,138.31,138.97,138.0,138.73,7280.0,132.1801,132.8109,131.8839,132.5815,7280.0
2021-12-29 09:40:00,138.88,139.21,138.84,139.21,2821.0,132.7249,133.0402,132.6866,133.0402,2821.0
2021-12-29 09:50:00,139.15,139.17,138.95,139.07,1943.0,132.9829,133.002,132.7918,132.9064,1943.0
2021-12-29 10:00:00,139.11,139.26,139.02,139.04,3038.0,132.9447,133.088,132.8587,132.8778,3038.0
2021-12-29 10:10:00,139.13,139.13,138.71,139.03,6385.0,132.9638,132.9638,132.5624,132.8682,6385.0
2021-12-29 10:20:00,139.0,139.11,138.94,138.94,3865.0,132.8395,132.9447,132.7822,132.7822,3865.0
2021-12-29 10:30:00,138.93,139.21,138.92,139.09,2205.0,132.7726,133.0402,132.7631,132.9256,2205.0
2021-12-29 10:40:00,139.11,139.13,138.92,139.1,4332.0,132.9447,132.9638,132.7631,132.9351,4332.0
2021-12-29 10:50:00,139.11,139.11,139.0,139.0,1621.0,132.9447,132.9447,132.8395,132.8395,1621.0
2021-12-29 11:00:00,138.96,138.99,138.68,138.68,3468.0,132.8013,132.83,132.5337,132.5337,3468.0
2021-12-29 11:10:00,138.66,138.68,138.53,138.68,5770.0,132.5146,132.5337,132.3904,132.5337,5770.0
2021-12-29 11:20:00,138.67,138.74,138.66,138.74,2144.0,132.5242,132.5911,132.5146,132.5911,2144.0
2021-12-29 11:30:00,138.7,138.75,138.67,138.74,2819.0,132.5528,132.6006,132.5242,132.5911,2819.0
2021-12-29 11:40:00,138.75,138.78,138.7,138.74,2841.0,132.6006,132.6293,132.5528,132.5911,2841.0
2021-12-29 11:50:00,138.75,138.8,138.73,138.8,2743.0,132.6006,132.6484,132.5815,132.6484,2743.0
2021-12-29 12:00:00,138.72,138.74,138.51,138.57,3535.0,132.572,132.5911,132.3713,132.4286,3535.0
2021-12-29 12:10:00,138.53,138.58,138.45,138.53,2997.0,132.3904,132.4382,132.3139,132.3904,2997.0
2021-12-29 12:20:00,138.61,138.7,138.59,138.69,3960.0,132.4668,132.5528,132.4477,132.5433,3960.0
2021-12-29 12:30:00,138.68,138.71,138.61,138.61,1364.0,132.5337,132.5624,132.4668,132.4668,1364.0
2021-12-29 12:40:00,138.71,138.88,138.71,138.88,805.0,132.5624,132.7249,132.5624,132.7249,805.0
2021-12-29 12:50:00,138.89,138.93,138.89,138.93,512.0,132.7344,132.7726,132.7344,132.7726,512.0
2021-12-29 13:00:00,138.92,138.99,138.92,138.99,1390.0,132.7631,132.83,132.7631,132.83,1390.0
2021-12-29 13:10:00,139.15,139.16,139.15,139.15,441.0,132.9829,132.9925,132.9829,132.9829,441.0
2021-12-29 13:20:00,139.18,139.18,139.1,139.11,940.0,133.0116,133.0116,132.9351,132.9447,940.0
2021-12-29 13:30:00,139.17,139.25,139.16,139.21,1099.0,133.002,133.0785,132.9925,133.0402,1099.0
2021-12-29 13:40:00,139.24,139.24,139.15,139.23,2297.0,133.0689,133.0689,132.9829,133.0593,2297.0
2021-12-29 13:50:00,139.22,139.32,139.21,139.3,2549.0,133.0498,133.1454,133.0402,133.1262,2549.0
2021-12-29 14:00:00,139.23,139.28,139.17,139.22,738.0,133.0593,133.1071,133.002,133.0498,738.0
2021-12-29 14:10:00,139.22,139.32,139.2,139.31,1687.0,133.0498,133.1454,133.0307,133.1358,1687.0
2021-12-29 14:20:00,139.34,139.34,139.13,139.13,1954.0,133.1645,133.1645,132.9638,132.9638,1954.0
2021-12-29 14:30:00,139.14,139.21,139.12,139.2,2036.0,132.9733,133.0402,132.9542,133.0307,2036.0
2021-12-29 14:40:00,139.22,139.23,139.19,139.2,1386.0,133.0498,133.0593,133.0211,133.0307,1386.0
2021-12-29 14:50:00,139.19,139.28,139.18,139.27,2476.0,133.0211,133.1071,133.0116,133.0976,2476.0
2021-12-29 15:00:00,139.29,139.41,139.28,139.34,3978.0,133.1167,133.2314,133.1071,133.1645,3978.0
2021-12-29 15:10:00,139.34,139.52,139.34,139.5,7531.0,133.1645,133.3365,133.1645,133.3174,7531.0
2021-12-29 15:20:00,139.5,139.57,139.34,139.34,7595.0,133.3174,133.3843,133.1645,133.1645,7595.0
2021-12-29 15:30:00,139.34,139.5,139.31,139.39,15378.0,133.1645,133.3174,133.1358,133.2123,15378.0
2021-12-29 15:40:00,139.39,139.51,139.24,139.49,16415.0,133.2123,133.3269,133.0689,133.3078,16415.0
2021-12-29 15:50:00,139.48,139.54,139.32,139.44,46004.0,133.2983,133.3556,133.1454,133.26,46004.0
2021-12-30 09:30:00,140.0,140.02,139.32,139.84,10290.0,133.7952,133.8143,133.1454,133.6423,10290.0
2021-12-30 09:40:00,139.92,140.0,139.49,139.63,4381.0,133.7188,133.7952,133.3078,133.4416,4381.0
2021-12-30 09:50:00,139.62,139.67,139.45,139.47,4758.0,133.4321,133.4798,133.2696,133.2887,4758.0
2021-12-30 10:00:00,139.46,139.46,139.14,139.2,2375.0,133.2792,133.2792,132.9733,133.0307,2375.0
2021-12-30 10:10:00,139.29,139.44,139.2,139.31,1708.0,133.1167,133.26,133.0307,133.1358,1708.0
2021-12-30 10:20:00,139.31,139.4,139.04,139.04,917.0,133.1358,133.2218,132.8778,132.8778,917.0
2021-12-30 10:30:00,138.95,139.03,138.93,139.01,2953.0,132.7918,132.8682,132.7726,132.8491,2953.0
2021-12-30 10:40:00,138.8,139.06,138.75,139.06,1981.0,132.6484,132.8969,132.6006,132.8969,1981.0
2021-12-30 10:50:00,139.12,139.12,138.91,139.06,3633.0,132.9542,132.9542,132.7535,132.8969,3633.0
2021-12-30 11:00:00,139.03,139.04,138.77,138.78,1592.0,132.8682,132.8778,132.6197,132.6293,1592.0
2021-12-30 11:10:00,138.85,139.05,138.85,139.05,3788.0,132.6962,132.8873,132.6962,132.8873,3788.0
2021-12-30 11:20:00,139.06,139.08,138.96,138.98,1907.0,132.8969,132.916,132.8013,132.8204,1907.0
2021-12-30 11:30:00,139.0,139.02,138.89,138.9,2846.0,132.8395,132.8587,132.7344,132.744,2846.0
2021-12-30 11:40:00,138.98,138.98,138.76,138.78,2845.0,132.8204,132.8204,132.6102,132.6293,2845.0
2021-12-30 11:50:00,138.76,138.8,138.71,138.73,2342.0,132.6102,132.6484,132.5624,132.5815,2342.0
2021-12-30 12:00:00,138.69,138.88,138.68,138.8,3745.0,132.5433,132.7249,132.5337,132.6484,3745.0
2021-12-30 12:10:00,138.88,138.88,138.75,138.79,1517.0,132.7249,132.7249,132.6006,132.6388,1517.0
2021-12-30 12:20:00,138.84,139.01,138.84,139.01,1201.0,132.6866,132.8491,132.6866,132.8491,1201.0
2021-12-30 12:30:00,139.01,139.13,139.01,139.04,1801.0,132.8491,132.9638,132.8491,132.8778,1801.0
2021-12-30 12:40:00,139.04,139.16,139.03,139.03,1785.0,132.8778,132.9925,132.8682,132.8682,1785.0
2021-12-30 12:50:00,139.06,139.1,139.0,139.07,1694.0,132.8969,132.9351,132.8395,132.9064,1694.0
2021-12-30 13:00:00,139.18,139.2,138.99,139.0,2015.0,133.0116,133.0307,132.83,132.8395,2015.0
2021-12-30 13:10:00,139.03,139.09,138.97,138.98,1649.0,132.8682,132.9256,132.8109,132.8204,1649.0
2021-12-30 13:20:00,138.91,139.02,138.89,138.96,3371.0,132.7535,132.8587,132.7344,132.8013,3371.0
2021-12-30 13:30:00,138.95,138.95,138.85,138.92,1578.0,132.7918,132.7918,132.6962,132.7631,1578.0
2021-12-30 13:40:00,138.91,139.17,138.88,139.17,1771.0,132.7535,133.002,132.7249,133.002,1771.0
2021-12-30 13:50:00,139.17,139.28,139.14,139.27,2501.0,133.002,133.1071,132.9733,133.0976,2501.0
2021-12-30 14:00:00,139.24,139.24,139.16,139.17,1776.0,133.0689,133.0689,132.9925,133.002,1776.0
2021-12-30 14:10:00,139.19,139.2,139.14,139.17,800.0,133.0211,133.0307,132.9733,133.002,800.0
2021-12-30 14:20:00,139.22,139.26,139.19,139.25,5230.0,133.0498,133.088,133.0211,133.0785,5230.0
2021-12-30 14:30:00,139.21,139.26,139.19,139.19,1448.0,133.0402,133.088,133.0211,133.0211,1448.0
2021-12-30 14:40:00,139.23,139.31,139.22,139.26,2827.0,133.0593,133.1358,133.0498,133.088,2827.0
2021-12-30 14:50:00,139.24,139.24,139.12,139.15,1200.0,133.0689,133.0689,132.9542,132.9829,1200.0
2021-12-30 15:00:00,139.11,139.21,139.04,139.19,2070.0,132.9447,133.0402,132.8778,133.0211,2070.0
2021-12-30 15:10:00,139.19,139.28,139.19,139.25,2020.0,133.0211,133.1071,133.0211,133.0785,2020.0
2021-12-30 15:20:00,139.25,139.28,138.95,138.95,2024.0,133.0785,133.1071,132.7918,132.7918,2024.0
2021-12-30 15:30:00,138.96,139.03,138.9,139.03,5020.0,132.8013,132.8682,132.744,132.8682,5020.0
2021-12-30 15:40:00,139.03,139.04,138.73,138.86,6749.0,132.8682,132.8778,132.5815,132.7057,6749.0
2021-12-30 15:50:00,138.67,138.86,138.45,138.62,32002.0,132.5242,132.7057,132.3139,132.4764,32002.0
2021-12-31 09:30:00,137.97,138.14,137.52,137.86,4893.0,132.2901,132.4531,131.8587,132.1847,4893.0
2021-12-31 09:40:00,138.26,138.27,138.09,138.09,5130.0,132.5682,132.5778,132.4052,132.4052,5130.0
2021-12-31 09:50:00,138.26,138.29,137.93,137.93,2234.0,132.5682,132.597,132.2518,132.2518,2234.0
2021-12-31 10:00:00,138.04,138.49,137.91,138.44,2011.0,132.3573,132.7887,132.2326,132.7408,2011.0
2021-12-31 10:10:00,138.48,138.68,138.42,138.64,2929.0,132.7791,132.9709,132.7216,132.9326,2929.0
2021-12-31 10:20:00,138.69,139.05,138.63,139.02,2303.0,132.9805,133.3257,132.923,133.2969,2303.0
2021-12-31 10:30:00,138.96,138.96,138.49,138.65,3674.0,133.2394,133.2394,132.7887,132.9421,3674.0
2021-12-31 10:40:00,138.6,138.68,138.58,138.67,1185.0,132.8942,132.9709,132.875,132.9613,1185.0
2021-12-31 10:50:00,138.66,138.93,138.64,138.86,2077.0,132.9517,133.2106,132.9326,133.1435,2077.0
2021-12-31 11:00:00,138.86,138.9,138.8,138.88,3805.0,133.1435,133.1819,133.086,133.1627,3805.0
2021-12-31 11:10:00,138.82,138.96,138.82,138.83,1525.0,133.1051,133.2394,133.1051,133.1147,1525.0
2021-12-31 11:20:00,138.68,138.68,138.53,138.53,518.0,132.9709,132.9709,132.8271,132.8271,518.0
2021-12-31 11:30:00,138.48,138.75,138.48,138.65,2073.0,132.7791,133.038,132.7791,132.9421,2073.0
2021-12-31 11:40:00,138.7,138.77,138.62,138.66,5085.0,132.9901,133.0572,132.9134,132.9517,5085.0
2021-12-31 11:50:00,138.73,138.79,138.68,138.68,2347.0,133.0189,133.0764,132.9709,132.9709,2347.0
2021-12-31 12:00:00,138.72,138.91,138.68,138.89,1456.0,133.0093,133.1914,132.9709,133.1723,1456.0
2021-12-31 12:10:00,138.86,138.95,138.8,138.8,2591.0,133.1435,133.2298,133.086,133.086,2591.0
2021-12-31 12:20:00,138.85,139.04,138.85,138.96,2358.0,133.1339,133.3161,133.1339,133.2394,2358.0
2021-12-31 12:30:00,138.96,139.16,138.9,139.16,1204.0,133.2394,133.4312,133.1819,133.4312,1204.0
2021-12-31 12:40:00,139.16,139.24,139.16,139.22,1100.0,133.4312,133.5079,133.4312,133.4887,1100.0
2021-12-31 12:50:00,139.25,139.45,139.25,139.42,1500.0,133.5174,133.7092,133.5174,133.6804,1500.0
2021-12-31 13:00:00,139.38,139.45,139.36,139.38,1216.0,133.6421,133.7092,133.6229,133.6421,1216.0
2021-12-31 13:10:00,139.42,139.42,139.27,139.34,2275.0,133.6804,133.6804,133.5366,133.6037,2275.0
2021-12-31 13:20:00,139.34,139.45,139.34,139.41,1686.0,133.6037,133.7092,133.6037,133.6709,1686.0
2021-12-31 13:30:00,139.41,139.54,139.39,139.54,1895.0,133.6709,133.7955,133.6517,133.7955,1895.0
2021-12-31 13:40:00,139.48,139.49,139.4,139.44,1207.0,133.738,133.7476,133.6613,133.6996,1207.0
2021-12-31 13:50:00,139.44,139.6,139.44,139.55,1511.0,133.6996,133.853,133.6996,133.8051,1511.0
2021-12-31 14:00:00,139.56,139.72,139.5,139.7,2150.0,133.8147,133.9681,133.7572,133.9489,2150.0
2021-12-31 14:10:00,139.67,139.7,139.49,139.49,2193.0,133.9202,133.9489,133.7476,133.7476,2193.0
2021-12-31 14:20:00,139.48,139.53,139.35,139.44,2881.0,133.738,133.7859,133.6133,133.6996,2881.0
2021-12-31 14:30:00,139.46,139.72,139.46,139.72,3313.0,133.7188,133.9681,133.7188,133.9681,3313.0
2021-12-31 14:40:00,139.66,139.67,139.53,139.53,2534.0,133.9106,133.9202,133.7859,133.7859,2534.0
2021-12-31 14:50:00,139.51,139.57,139.48,139.53,2019.0,133.7667,133.8243,133.738,133.7859,2019.0
2021-12-31 15:00:00,139.53,139.68,139.52,139.68,4015.0,133.7859,133.9297,133.7763,133.9297,4015.0
2021-12-31 15:10:00,139.7,139.77,139.59,139.77,2132.0,133.9489,134.016,133.8434,134.016,2132.0
2021-12-31 15:20:00,139.75,139.8,139.71,139.76,3662.0,133.9969,134.0448,133.9585,134.0064,3662.0
2021-12-31 15:30:00,139.81,139.89,139.68,139.89,6675.0,134.0544,134.1311,133.9297,134.1311,6675.0
2021-12-31 15:40:00,139.9,140.09,139.87,139.89,12180.0,134.1407,134.3229,134.1119,134.1311,12180.0
2021-12-31 15:50:00,139.86,139.86,139.35,139.46,55626.0,134.1023,134.1023,133.6133,133.7188,55626.0
2022-01-03 09:30:00,139.19,139.46,138.24,138.32,16553.0,133.4599,133.7188,132.549,132.6257,16553.0
2022-01-03 09:40:00,138.29,138.29,136.81,136.81,10003.0,132.597,132.597,131.1779,131.1779,10003.0
2022-01-03 09:50:00,136.8,136.88,136.34,136.43,13058.0,131.1683,131.245,130.7272,130.8135,13058.0
2022-01-03 10:00:00,136.43,136.43,135.41,135.41,20877.0,130.8135,130.8135,129.8355,129.8355,20877.0
2022-01-03 10:10:00,135.5,135.9,135.43,135.77,17821.0,129.9218,130.3054,129.8547,130.1807,17821.0
2022-01-03 10:20:00,135.93,136.02,135.27,135.53,8632.0,130.3341,130.4204,129.7013,129.9506,8632.0
2022-01-03 10:30:00,135.31,135.31,134.5,134.91,13280.0,129.7396,129.7396,128.963,129.3561,13280.0
2022-01-03 10:40:00,134.83,134.99,134.27,134.67,26991.0,129.2794,129.4328,128.7425,129.126,26991.0
2022-01-03 10:50:00,134.63,134.63,133.84,134.1,16134.0,129.0876,129.0876,128.3302,128.5795,16134.0
2022-01-03 11:00:00,134.2,134.32,133.75,134.26,11517.0,128.6753,128.7904,128.2439,128.7329,11517.0
2022-01-03 11:10:00,134.23,134.56,133.71,133.71,15690.0,128.7041,129.0205,128.2055,128.2055,15690.0
2022-01-03 11:20:00,133.75,134.05,133.68,133.92,7498.0,128.2439,128.5315,128.1767,128.4069,7498.0
2022-01-03 11:30:00,133.94,134.18,133.83,134.16,10564.0,128.426,128.6562,128.3206,128.637,10564.0
2022-01-03 11:40:00,134.2,134.83,134.2,134.5,30105.0,128.6753,129.2794,128.6753,128.963,30105.0
2022-01-03 11:50:00,134.53,134.8,134.4,134.8,17704.0,128.9918,129.2506,128.8671,129.2506,17704.0
2022-01-03 12:00:00,134.77,134.77,134.39,134.62,6852.0,129.2219,129.2219,128.8575,129.078,6852.0
2022-01-03 12:10:00,134.66,135.07,134.58,135.07,14764.0,129.1164,129.5095,129.0397,129.5095,14764.0
2022-01-03 12:20:00,135.09,135.1,134.9,134.96,7612.0,129.5287,129.5383,129.3465,129.4041,7612.0
2022-01-03 12:30:00,135.03,135.09,134.91,134.99,7568.0,129.4712,129.5287,129.3561,129.4328,7568.0
2022-01-03 12:40:00,134.91,135.11,134.91,135.02,7905.0,129.3561,129.5479,129.3561,129.4616,7905.0
2022-01-03 12:50:00,135.01,135.03,134.78,134.78,12381.0,129.452,129.4712,129.2315,129.2315,12381.0
2022-01-03 13:00:00,134.83,134.94,134.76,134.84,6644.0,129.2794,129.3849,129.2123,129.289,6644.0
2022-01-03 13:10:00,134.81,135.09,134.77,135.01,3719.0,129.2602,129.5287,129.2219,129.452,3719.0
2022-01-03 13:20:00,135.01,135.07,134.95,134.95,3371.0,129.452,129.5095,129.3945,129.3945,3371.0
2022-01-03 13:30:00,134.96,134.98,134.76,134.81,6595.0,129.4041,129.4232,129.2123,129.2602,6595.0
2022-01-03 13:40:00,134.74,134.74,134.4,134.47,13030.0,129.1931,129.1931,128.8671,128.9342,13030.0
2022-01-03 13:50:00,134.51,135.19,134.5,135.13,18251.0,128.9726,129.6246,128.963,129.5671,18251.0
2022-01-03 14:00:00,135.1,135.39,135.08,135.39,5769.0,129.5383,129.8164,129.5191,129.8164,5769.0
2022-01-03 14:10:00,135.33,135.34,135.18,135.34,27654.0,129.7588,129.7684,129.615,129.7684,27654.0
2022-01-03 14:20:00,135.34,135.47,135.29,135.33,13452.0,129.7684,129.8931,129.7205,129.7588,13452.0
2022-01-03 14:30:00,135.36,135.43,135.22,135.27,12116.0,129.7876,129.8547,129.6533,129.7013,12116.0
2022-01-03 14:40:00,135.23,135.31,135.18,135.19,11739.0,129.6629,129.7396,129.615,129.6246,11739.0
2022-01-03 14:50:00,135.23,135.23,135.08,135.17,7422.0,129.6629,129.6629,129.5191,129.6054,7422.0
2022-01-03 15:00:00,135.18,135.27,134.93,134.95,10359.0,129.615,129.7013,129.3753,129.3945,10359.0
2022-01-03 15:10:00,134.98,135.02,134.78,134.9,9502.0,129.4232,129.4616,129.2315,129.3465,9502.0
2022-01-03 15:20:00,134.91,135.17,134.8,135.17,14716.0,129.3561,129.6054,129.2506,129.6054,14716.0
2022-01-03 15:30:00,135.14,135.46,135.08,135.38,29185.0,129.5766,129.8835,129.5191,129.8068,29185.0
2022-01-03 15:40:00,135.38,135.92,135.38,135.85,57463.0,129.8068,130.3245,129.8068,130.2574,57463.0
2022-01-03 15:50:00,135.87,135.89,135.2,135.45,112865.0,130.2766,130.2958,129.6342,129.8739,112865.0
2022-01-04 09:30:00,135.98,136.54,135.84,136.31,18487.0,130.3821,130.919,130.2478,130.6985,18487.0
2022-01-04 09:40:00,136.45,136.83,136.26,136.33,6657.0,130.8327,131.1971,130.6505,130.7177,6657.0
2022-01-04 09:50:00,136.32,136.88,136.29,136.8,4391.0,130.7081,131.245,130.6793,131.1683,4391.0
2022-01-04 10:00:00,136.69,137.25,136.69,136.91,4780.0,131.0628,131.5998,131.0628,131.2738,4780.0
2022-01-04 10:10:00,136.97,137.48,136.8,137.36,9176.0,131.3313,131.8203,131.1683,131.7053,9176.0
2022-01-04 10:20:00,137.38,137.56,137.15,137.54,7168.0,131.7244,131.897,131.5039,131.8778,7168.0
2022-01-04 10:30:00,137.59,137.59,137.26,137.49,9787.0,131.9258,131.9258,131.6094,131.8299,9787.0
2022-01-04 10:40:00,137.51,137.57,137.07,137.07,11405.0,131.8491,131.9066,131.4272,131.4272,11405.0
2022-01-04 10:50:00,137.11,137.57,137.1,137.57,3768.0,131.4655,131.9066,131.456,131.9066,3768.0
2022-01-04 11:00:00,137.48,137.84,137.38,137.72,4605.0,131.8203,132.1655,131.7244,132.0504,4605.0
2022-01-04 11:10:00,137.64,137.64,137.31,137.31,8014.0,131.9737,131.9737,131.6573,131.6573,8014.0
2022-01-04 11:20:00,137.24,137.47,137.18,137.35,4819.0,131.5902,131.8107,131.5327,131.6957,4819.0
2022-01-04 11:30:00,137.4,137.5,137.22,137.29,2158.0,131.7436,131.8395,131.571,131.6381,2158.0
2022-01-04 11:40:00,137.31,137.31,137.01,137.17,3591.0,131.6573,131.6573,131.3697,131.5231,3591.0
2022-01-04 11:50:00,137.17,137.31,137.17,137.25,1911.0,131.5231,131.6573,131.5231,131.5998,1911.0
2022-01-04 12:00:00,137.24,137.78,137.17,137.78,1237.0,131.5902,132.108,131.5231,132.108,1237.0
2022-01-04 12:10:00,137.69,137.83,137.48,137.51,3875.0,132.0217,132.1559,131.8203,131.8491,3875.0
2022-01-04 12:20:00,137.51,137.69,137.34,137.36,3443.0,131.8491,132.0217,131.6861,131.7053,3443.0
2022-01-04 12:30:00,137.4,137.43,137.26,137.33,4076.0,131.7436,131.7724,131.6094,131.6765,4076.0
2022-01-04 12:40:00,137.3,137.35,137.15,137.33,2438.0,131.6477,131.6957,131.5039,131.6765,2438.0
2022-01-04 12:50:00,137.37,137.5,137.24,137.5,7150.0,131.7148,131.8395,131.5902,131.8395,7150.0
2022-01-04 13:00:00,137.44,137.47,137.41,137.46,1402.0,131.782,131.8107,131.7532,131.8011,1402.0
2022-01-04 13:10:00,137.47,137.52,137.4,137.41,2616.0,131.8107,131.8587,131.7436,131.7532,2616.0
2022-01-04 13:20:00,137.48,137.61,137.48,137.53,2240.0,131.8203,131.945,131.8203,131.8683,2240.0
2022-01-04 13:30:00,137.44,137.44,136.87,136.92,5387.0,131.782,131.782,131.2354,131.2834,5387.0
2022-01-04 13:40:00,136.87,136.87,136.68,136.75,3701.0,131.2354,131.2354,131.0532,131.1204,3701.0
2022-01-04 13:50:00,136.78,136.8,136.68,136.76,4745.0,131.1491,131.1683,131.0532,131.13,4745.0
2022-01-04 14:00:00,136.77,137.15,136.77,137.02,3760.0,131.1395,131.5039,131.1395,131.3792,3760.0
2022-01-04 14:10:00,137.07,137.15,136.91,137.06,2919.0,131.4272,131.5039,131.2738,131.4176,2919.0
2022-01-04 14:20:00,137.07,137.08,136.94,137.06,2967.0,131.4272,131.4368,131.3025,131.4176,2967.0
2022-01-04 14:30:00,137.11,137.21,137.02,137.02,3965.0,131.4655,131.5614,131.3792,131.3792,3965.0
2022-01-04 14:40:00,137.06,137.29,137.01,137.28,5622.0,131.4176,131.6381,131.3697,131.6285,5622.0
2022-01-04 14:50:00,137.3,137.42,137.27,137.27,6376.0,131.6477,131.7628,131.619,131.619,6376.0
2022-01-04 15:00:00,137.36,137.4,137.2,137.2,5322.0,131.7053,131.7436,131.5518,131.5518,5322.0
2022-01-04 15:10:00,137.26,137.3,137.06,137.06,8071.0,131.6094,131.6477,131.4176,131.4176,8071.0
2022-01-04 15:20:00,137.11,137.3,137.11,137.11,7555.0,131.4655,131.6477,131.4655,131.4655,7555.0
2022-01-04 15:30:00,137.1,137.24,137.0,137.08,12644.0,131.456,131.5902,131.3601,131.4368,12644.0
2022-01-04 15:40:00,137.07,137.36,137.04,137.25,17170.0,131.4272,131.7053,131.3984,131.5998,17170.0
2022-01-04 15:50:00,137.25,137.42,136.57,136.63,99947.0,131.5998,131.7628,130.9478,131.0053,99947.0
2022-01-05 09:30:00,136.71,137.32,135.95,136.4,9331.0,131.082,131.6669,130.3533,130.7848,9331.0
2022-01-05 09:40:00,136.28,136.57,135.98,136.21,3556.0,130.6697,130.9478,130.3821,130.6026,3556.0
2022-01-05 09:50:00,136.16,136.47,136.16,136.34,3822.0,130.5547,130.8519,130.5547,130.7272,3822.0
2022-01-05 10:00:00,136.27,136.47,135.86,136.34,4802.0,130.6601,130.8519,130.267,130.7272,4802.0
2022-01-05 10:10:00,136.25,136.46,136.22,136.31,9860.0,130.6409,130.8423,130.6122,130.6985,9860.0
2022-01-05 10:20:00,136.35,136.51,136.15,136.35,11812.0,130.7368,130.8902,130.5451,130.7368,11812.0
2022-01-05 10:30:00,136.44,136.44,136.16,136.35,9100.0,130.8231,130.8231,130.5547,130.7368,9100.0
2022-01-05 10:40:00,136.35,136.35,136.15,136.28,4501.0,130.7368,130.7368,130.5451,130.6697,4501.0
2022-01-05 10:50:00,136.29,136.29,136.01,136.09,6167.0,130.6793,130.6793,130.4108,130.4875,6167.0
2022-01-05 11:00:00,136.2,136.27,135.65,135.78,6271.0,130.593,130.6601,130.0656,130.1903,6271.0
2022-01-05 11:10:00,135.76,136.2,135.61,136.11,5552.0,130.1711,130.593,130.0273,130.5067,5552.0
2022-01-05 11:20:00,136.06,136.25,136.06,136.19,3758.0,130.4588,130.6409,130.4588,130.5834,3758.0
2022-01-05 11:30:00,136.16,136.28,136.11,136.27,3034.0,130.5547,130.6697,130.5067,130.6601,3034.0
2022-01-05 11:40:00,136.13,136.19,135.86,135.94,6475.0,130.5259,130.5834,130.267,130.3437,6475.0
2022-01-05 11:50:00,135.94,135.98,135.83,135.97,5168.0,130.3437,130.3821,130.2382,130.3725,5168.0
2022-01-05 12:00:00,135.98,136.02,135.9,135.9,5345.0,130.3821,130.4204,130.3054,130.3054,5345.0
2022-01-05 12:10:00,135.88,136.0,135.88,135.92,3059.0,130.2862,130.4012,130.2862,130.3245,3059.0
2022-01-05 12:20:00,135.89,135.99,135.64,135.79,9505.0,130.2958,130.3917,130.0561,130.1999,9505.0
2022-01-05 12:30:00,135.75,136.11,135.73,136.05,5582.0,130.1615,130.5067,130.1424,130.4492,5582.0
2022-01-05 12:40:00,136.12,136.23,136.07,136.23,12284.0,130.5163,130.6218,130.4684,130.6218,12284.0
2022-01-05 12:50:00,136.29,136.45,136.29,136.44,3921.0,130.6793,130.8327,130.6793,130.8231,3921.0
2022-01-05 13:00:00,136.49,136.72,136.49,136.57,4775.0,130.8711,131.0916,130.8711,130.9478,4775.0
2022-01-05 13:10:00,136.57,136.61,136.25,136.25,14701.0,130.9478,130.9861,130.6409,130.6409,14701.0
2022-01-05 13:20:00,136.29,136.32,136.13,136.15,7371.0,130.6793,130.7081,130.5259,130.5451,7371.0
2022-01-05 13:30:00,136.08,136.22,135.97,136.19,4149.0,130.4779,130.6122,130.3725,130.5834,4149.0
2022-01-05 13:40:00,136.19,136.2,136.13,136.17,4968.0,130.5834,130.593,130.5259,130.5642,4968.0
2022-01-05 13:50:00,136.17,136.17,135.84,135.92,4939.0,130.5642,130.5642,130.2478,130.3245,4939.0
2022-01-05 14:00:00,135.95,136.13,135.65,135.69,5634.0,130.3533,130.5259,130.0656,130.104,5634.0
2022-01-05 14:10:00,135.62,135.73,135.29,135.41,6906.0,130.0369,130.1424,129.7205,129.8355,6906.0
2022-01-05 14:20:00,135.45,135.79,135.43,135.47,8656.0,129.8739,130.1999,129.8547,129.8931,8656.0
2022-01-05 14:30:00,135.47,135.57,134.84,134.86,21795.0,129.8931,129.9889,129.289,129.3082,21795.0
2022-01-05 14:40:00,134.84,135.02,134.75,135.02,11624.0,129.289,129.4616,129.2027,129.4616,11624.0
2022-01-05 14:50:00,134.93,134.93,134.6,134.79,10350.0,129.3753,129.3753,129.0589,129.2411,10350.0
2022-01-05 15:00:00,134.77,134.87,134.3,134.42,10304.0,129.2219,129.3178,128.7712,128.8863,10304.0
2022-01-05 15:10:00,134.37,134.43,133.94,134.0,15934.0,128.8383,128.8959,128.426,128.4836,15934.0
2022-01-05 15:20:00,134.02,134.31,133.93,134.01,24368.0,128.5028,128.7808,128.4165,128.4932,24368.0
2022-01-05 15:30:00,134.01,134.41,133.91,134.21,23947.0,128.4932,128.8767,128.3973,128.6849,23947.0
2022-01-05 15:40:00,134.28,134.5,134.06,134.06,27777.0,128.752,128.963,128.5411,128.5411,27777.0
2022-01-05 15:50:00,134.0,134.18,133.77,134.15,102684.0,128.4836,128.6562,128.263,128.6274,102684.0
2022-01-06 09:30:00,134.46,134.81,133.55,134.59,17557.0,128.9246,129.2602,128.0521,129.0493,17557.0
2022-01-06 09:40:00,134.59,135.03,134.48,134.61,13799.0,129.0493,129.4712,128.9438,129.0685,13799.0
2022-01-06 09:50:00,134.56,134.93,134.45,134.62,6534.0,129.0205,129.3753,128.915,129.078,6534.0
2022-01-06 10:00:00,134.61,135.27,134.55,135.27,5309.0,129.0685,129.7013,129.0109,129.7013,5309.0
2022-01-06 10:10:00,135.23,135.69,135.03,135.53,7602.0,129.6629,130.104,129.4712,129.9506,7602.0
2022-01-06 10:20:00,135.42,135.87,135.42,135.72,8729.0,129.8451,130.2766,129.8451,130.1328,8729.0
2022-01-06 10:30:00,135.74,135.97,135.64,135.97,9906.0,130.1519,130.3725,130.0561,130.3725,9906.0
2022-01-06 10:40:00,135.93,136.19,135.85,136.09,8526.0,130.3341,130.5834,130.2574,130.4875,8526.0
2022-01-06 10:50:00,136.08,136.09,135.51,135.6,7620.0,130.4779,130.4875,129.9314,130.0177,7620.0
2022-01-06 11:00:00,135.6,135.67,135.23,135.33,7081.0,130.0177,130.0848,129.6629,129.7588,7081.0
2022-01-06 11:10:00,135.34,135.55,135.19,135.5,9628.0,129.7684,129.9698,129.6246,129.9218,9628.0
2022-01-06 11:20:00,135.54,135.54,135.17,135.25,3250.0,129.9602,129.9602,129.6054,129.6821,3250.0
2022-01-06 11:30:00,135.25,135.71,135.25,135.48,7002.0,129.6821,130.1232,129.6821,129.9026,7002.0
2022-01-06 11:40:00,135.47,135.56,135.29,135.34,6190.0,129.8931,129.9794,129.7205,129.7684,6190.0
2022-01-06 11:50:00,135.31,135.66,135.31,135.61,2909.0,129.7396,130.0752,129.7396,130.0273,2909.0
2022-01-06 12:00:00,135.6,135.65,135.41,135.65,4130.0,130.0177,130.0656,129.8355,130.0656,4130.0
2022-01-06 12:10:00,135.58,135.69,135.56,135.59,2542.0,129.9985,130.104,129.9794,130.0081,2542.0
2022-01-06 12:20:00,135.64,135.87,135.64,135.85,3600.0,130.0561,130.2766,130.0561,130.2574,3600.0
2022-01-06 12:30:00,135.88,135.96,135.85,135.86,2883.0,130.2862,130.3629,130.2574,130.267,2883.0
2022-01-06 12:40:00,135.82,135.97,135.82,135.96,2281.0,130.2286,130.3725,130.2286,130.3629,2281.0
2022-01-06 12:50:00,135.91,135.99,135.85,135.86,2937.0,130.3149,130.3917,130.2574,130.267,2937.0
2022-01-06 13:00:00,135.78,135.8,135.69,135.72,1936.0,130.1903,130.2095,130.104,130.1328,1936.0
2022-01-06 13:10:00,135.78,135.8,135.62,135.73,1828.0,130.1903,130.2095,130.0369,130.1424,1828.0
2022-01-06 13:20:00,135.75,135.75,135.56,135.56,2135.0,130.1615,130.1615,129.9794,129.9794,2135.0
2022-01-06 13:30:00,135.63,135.63,135.36,135.5,3198.0,130.0465,130.0465,129.7876,129.9218,3198.0
2022-01-06 13:40:00,135.5,135.55,135.29,135.35,3469.0,129.9218,129.9698,129.7205,129.778,3469.0
2022-01-06 13:50:00,135.36,135.37,135.27,135.37,2547.0,129.7876,129.7972,129.7013,129.7972,2547.0
2022-01-06 14:00:00,135.42,135.47,135.14,135.18,11912.0,129.8451,129.8931,129.5766,129.615,11912.0
2022-01-06 14:10:00,135.23,135.39,134.95,134.95,7952.0,129.6629,129.8164,129.3945,129.3945,7952.0
2022-01-06 14:20:00,135.0,135.15,134.9,135.12,3916.0,129.4424,129.5862,129.3465,129.5575,3916.0
2022-01-06 14:30:00,135.13,135.21,134.99,135.21,7583.0,129.5671,129.6438,129.4328,129.6438,7583.0
2022-01-06 14:40:00,135.2,135.25,135.11,135.24,5588.0,129.6342,129.6821,129.5479,129.6725,5588.0
2022-01-06 14:50:00,135.25,135.28,135.16,135.17,4946.0,129.6821,129.7109,129.5958,129.6054,4946.0
2022-01-06 15:00:00,135.2,135.28,135.06,135.06,10375.0,129.6342,129.7109,129.4999,129.4999,10375.0
2022-01-06 15:10:00,135.09,135.2,134.58,134.62,11226.0,129.5287,129.6342,129.0397,129.078,11226.0
2022-01-06 15:20:00,134.62,134.81,134.55,134.81,10476.0,129.078,129.2602,129.0109,129.2602,10476.0
2022-01-06 15:30:00,134.81,134.85,134.4,134.52,18977.0,129.2602,129.2986,128.8671,128.9822,18977.0
2022-01-06 15:40:00,134.5,134.73,134.38,134.38,27073.0,128.963,129.1835,128.8479,128.8479,27073.0
2022-01-06 15:50:00,134.21,134.58,134.02,134.38,132766.0,128.6849,129.0397,128.5028,128.8479,132766.0
2022-01-07 09:30:00,134.3,134.59,133.33,133.82,18443.0,128.7712,129.0493,127.8412,128.311,18443.0
2022-01-07 09:40:00,133.74,133.89,133.21,133.89,12259.0,128.2343,128.3781,127.7261,128.3781,12259.0
2022-01-07 09:50:00,133.76,134.13,133.67,134.11,14651.0,128.2535,128.6082,128.1672,128.589,14651.0
2022-01-07 10:00:00,134.16,134.33,133.99,134.11,16995.0,128.637,128.8,128.474,128.589,16995.0
2022-01-07 10:10:00,133.98,134.08,133.71,133.78,12499.0,128.4644,128.5603,128.2055,128.2726,12499.0
2022-01-07 10:20:00,133.92,134.03,133.57,133.77,4842.0,128.4069,128.5123,128.0713,128.263,4842.0
2022-01-07 10:30:00,133.82,133.96,133.66,133.72,8170.0,128.311,128.4452,128.1576,128.2151,8170.0
2022-01-07 10:40:00,133.72,133.82,133.21,133.51,9786.0,128.2151,128.311,127.7261,128.0137,9786.0
2022-01-07 10:50:00,133.42,133.51,133.12,133.17,8136.0,127.9275,128.0137,127.6398,127.6877,8136.0
2022-01-07 11:00:00,133.23,133.48,133.15,133.31,7624.0,127.7453,127.985,127.6686,127.822,7624.0
2022-01-07 11:10:00,133.27,133.42,133.27,133.38,4353.0,127.7836,127.9275,127.7836,127.8891,4353.0
2022-01-07 11:20:00,133.38,133.62,133.3,133.57,9463.0,127.8891,128.1192,127.8124,128.0713,9463.0
2022-01-07 11:30:00,133.63,133.63,133.39,133.4,8967.0,128.1288,128.1288,127.8987,127.9083,8967.0
2022-01-07 11:40:00,133.39,133.5,133.3,133.46,4746.0,127.8987,128.0042,127.8124,127.9658,4746.0
2022-01-07 11:50:00,133.48,133.62,133.4,133.62,4381.0,127.985,128.1192,127.9083,128.1192,4381.0
2022-01-07 12:00:00,133.6,133.6,133.36,133.37,6279.0,128.1,128.1,127.8699,127.8795,6279.0
2022-01-07 12:10:00,133.36,133.46,133.25,133.39,4506.0,127.8699,127.9658,127.7644,127.8987,4506.0
2022-01-07 12:20:00,133.37,133.53,133.35,133.42,5275.0,127.8795,128.0329,127.8603,127.9275,5275.0
2022-01-07 12:30:00,133.46,133.53,133.37,133.45,2400.0,127.9658,128.0329,127.8795,127.9562,2400.0
2022-01-07 12:40:00,133.43,133.48,133.27,133.27,8613.0,127.937,127.985,127.7836,127.7836,8613.0
2022-01-07 12:50:00,133.27,133.27,132.85,133.03,5559.0,127.7836,127.7836,127.3809,127.5535,5559.0
2022-01-07 13:00:00,133.07,133.08,132.54,132.6,7131.0,127.5919,127.6014,127.0837,127.1412,7131.0
2022-01-07 13:10:00,132.57,132.81,132.57,132.74,5805.0,127.1124,127.3426,127.1124,127.2754,5805.0
2022-01-07 13:20:00,132.78,133.25,132.78,133.23,4872.0,127.3138,127.7644,127.3138,127.7453,4872.0
2022-01-07 13:30:00,133.21,133.5,133.19,133.19,6882.0,127.7261,128.0042,127.7069,127.7069,6882.0
2022-01-07 13:40:00,133.18,133.36,133.16,133.32,16139.0,127.6973,127.8699,127.6782,127.8316,16139.0
2022-01-07 13:50:00,133.28,133.6,133.25,133.53,4968.0,127.7932,128.1,127.7644,128.0329,4968.0
2022-01-07 14:00:00,133.58,133.7,133.53,133.59,10245.0,128.0809,128.1959,128.0329,128.0905,10245.0
2022-01-07 14:10:00,133.55,133.79,133.55,133.79,5769.0,128.0521,128.2822,128.0521,128.2822,5769.0
2022-01-07 14:20:00,133.81,133.88,133.75,133.85,10103.0,128.3014,128.3685,128.2439,128.3397,10103.0
2022-01-07 14:30:00,133.9,134.1,133.79,134.09,9201.0,128.3877,128.5795,128.2822,128.5699,9201.0
2022-01-07 14:40:00,134.03,134.14,134.01,134.08,8883.0,128.5123,128.6178,128.4932,128.5603,8883.0
2022-01-07 14:50:00,134.12,134.13,133.79,133.88,8935.0,128.5986,128.6082,128.2822,128.3685,8935.0
2022-01-07 15:00:00,133.82,133.82,133.66,133.7,5941.0,128.311,128.311,128.1576,128.1959,5941.0
2022-01-07 15:10:00,133.71,133.81,133.68,133.78,8649.0,128.2055,128.3014,128.1767,128.2726,8649.0
2022-01-07 15:20:00,133.83,133.91,133.76,133.83,10949.0,128.3206,128.3973,128.2535,128.3206,10949.0
2022-01-07 15:30:00,133.83,134.11,133.65,134.03,18030.0,128.3206,128.589,128.148,128.5123,18030.0
2022-01-07 15:40:00,134.05,134.12,133.94,133.94,22804.0,128.5315,128.5986,128.426,128.426,22804.0
2022-01-07 15:50:00,133.88,133.98,133.66,133.78,85237.0,128.3685,128.4644,128.1576,128.2726,85237.0
2022-01-10 09:30:00,132.93,132.93,132.29,132.33,25519.0,127.4576,127.4576,126.844,126.8823,25519.0
2022-01-10 09:40:00,132.3,132.3,131.0,131.0,35113.0,126.8536,126.8536,125.6071,125.6071,35113.0
2022-01-10 09:50:00,130.92,131.37,130.88,131.19,8711.0,125.5304,125.9618,125.492,125.7893,8711.0
2022-01-10 10:00:00,131.07,131.43,130.8,131.31,8067.0,125.6742,126.0194,125.4153,125.9043,8067.0
2022-01-10 10:10:00,131.35,131.38,130.37,130.46,8827.0,125.9427,125.9714,125.003,125.0893,8827.0
2022-01-10 10:20:00,130.49,130.95,130.39,130.94,13229.0,125.1181,125.5591,125.0222,125.5495,13229.0
2022-01-10 10:30:00,131.0,131.37,130.72,131.01,10382.0,125.6071,125.9618,125.3386,125.6167,10382.0
2022-01-10 10:40:00,131.08,131.16,130.42,130.44,14055.0,125.6838,125.7605,125.051,125.0701,14055.0
2022-01-10 10:50:00,130.4,131.23,130.4,131.2,7331.0,125.0318,125.8276,125.0318,125.7988,7331.0
2022-01-10 11:00:00,131.0,131.25,130.76,131.17,7941.0,125.6071,125.8468,125.377,125.7701,7941.0
2022-01-10 11:10:00,131.18,131.51,131.14,131.33,13624.0,125.7797,126.0961,125.7413,125.9235,13624.0
2022-01-10 11:20:00,131.33,131.39,131.21,131.31,8840.0,125.9235,125.981,125.8084,125.9043,8840.0
2022-01-10 11:30:00,131.31,131.31,130.78,130.78,7497.0,125.9043,125.9043,125.3961,125.3961,7497.0
2022-01-10 11:40:00,130.63,130.75,130.47,130.66,8792.0,125.2523,125.3674,125.0989,125.2811,8792.0
2022-01-10 11:50:00,130.63,130.63,130.43,130.58,8261.0,125.2523,125.2523,125.0605,125.2044,8261.0
2022-01-10 12:00:00,130.48,130.82,130.47,130.75,12123.0,125.1085,125.4345,125.0989,125.3674,12123.0
2022-01-10 12:10:00,130.72,130.91,130.65,130.75,6930.0,125.3386,125.5208,125.2715,125.3674,6930.0
2022-01-10 12:20:00,130.74,130.78,130.55,130.62,5389.0,125.3578,125.3961,125.1756,125.2427,5389.0
2022-01-10 12:30:00,130.66,130.67,130.46,130.49,4176.0,125.2811,125.2907,125.0893,125.1181,4176.0
2022-01-10 12:40:00,130.49,130.78,130.43,130.6,6753.0,125.1181,125.3961,125.0605,125.2235,6753.0
2022-01-10 12:50:00,130.62,130.86,130.44,130.44,10201.0,125.2427,125.4728,125.0701,125.0701,10201.0
2022-01-10 13:00:00,130.5,130.85,130.47,130.72,5421.0,125.1277,125.4633,125.0989,125.3386,5421.0
2022-01-10 13:10:00,130.68,130.78,130.62,130.73,5320.0,125.3002,125.3961,125.2427,125.3482,5320.0
2022-01-10 13:20:00,130.66,131.05,130.61,130.97,4695.0,125.2811,125.655,125.2331,125.5783,4695.0
2022-01-10 13:30:00,130.91,130.94,130.78,130.78,5716.0,125.5208,125.5495,125.3961,125.3961,5716.0
2022-01-10 13:40:00,130.79,131.16,130.79,131.09,2883.0,125.4057,125.7605,125.4057,125.6934,2883.0
2022-01-10 13:50:00,131.18,131.56,131.18,131.56,10833.0,125.7797,126.144,125.7797,126.144,10833.0
2022-01-10 14:00:00,131.43,131.6,131.31,131.52,11429.0,126.0194,126.1824,125.9043,126.1057,11429.0
2022-01-10 14:10:00,131.51,131.54,131.27,131.31,6126.0,126.0961,126.1248,125.866,125.9043,6126.0
2022-01-10 14:20:00,131.3,131.35,131.2,131.25,4980.0,125.8947,125.9427,125.7988,125.8468,4980.0
2022-01-10 14:30:00,131.25,131.25,130.94,130.99,8980.0,125.8468,125.8468,125.5495,125.5975,8980.0
2022-01-10 14:40:00,131.0,131.14,130.92,131.03,7527.0,125.6071,125.7413,125.5304,125.6358,7527.0
2022-01-10 14:50:00,130.97,131.04,130.79,130.99,8845.0,125.5783,125.6454,125.4057,125.5975,8845.0
2022-01-10 15:00:00,130.97,131.1,130.67,130.76,9513.0,125.5783,125.703,125.2907,125.377,9513.0
2022-01-10 15:10:00,130.81,130.94,130.72,130.84,11048.0,125.4249,125.5495,125.3386,125.4537,11048.0
2022-01-10 15:20:00,130.75,130.92,130.74,130.84,18720.0,125.3674,125.5304,125.3578,125.4537,18720.0
2022-01-10 15:30:00,130.84,131.21,130.79,131.08,29277.0,125.4537,125.8084,125.4057,125.6838,29277.0
2022-01-10 15:40:00,131.12,131.32,130.76,131.03,46948.0,125.7221,125.9139,125.377,125.6358,46948.0
2022-01-10 15:50:00,131.03,131.64,131.03,131.62,129083.0,125.6358,126.2207,125.6358,126.2016,129083.0
2022-01-11 09:30:00,131.8,131.85,130.42,130.43,15443.0,126.3741,126.4221,125.051,125.0605,15443.0
2022-01-11 09:40:00,130.15,130.58,130.1,130.19,18974.0,124.7921,125.2044,124.7441,124.8304,18974.0
2022-01-11 09:50:00,130.15,130.47,130.15,130.4,9979.0,124.7921,125.0989,124.7921,125.0318,9979.0
2022-01-11 10:00:00,130.46,130.88,130.34,130.63,9328.0,125.0893,125.492,124.9742,125.2523,9328.0
2022-01-11 10:10:00,130.63,130.63,130.1,130.39,12677.0,125.2523,125.2523,124.7441,125.0222,12677.0
2022-01-11 10:20:00,130.37,130.55,130.15,130.53,6447.0,125.003,125.1756,124.7921,125.1564,6447.0
2022-01-11 10:30:00,130.51,130.77,130.45,130.55,7395.0,125.1372,125.3865,125.0797,125.1756,7395.0
2022-01-11 10:40:00,130.56,130.56,130.17,130.31,8011.0,125.1852,125.1852,124.8112,124.9455,8011.0
2022-01-11 10:50:00,130.32,130.75,130.31,130.75,10186.0,124.9551,125.3674,124.9455,125.3674,10186.0
2022-01-11 11:00:00,130.73,130.83,130.61,130.69,4175.0,125.3482,125.4441,125.2331,125.3098,4175.0
2022-01-11 11:10:00,130.76,131.16,130.7,130.97,50108.0,125.377,125.7605,125.3194,125.5783,50108.0
2022-01-11 11:20:00,130.94,131.15,130.67,130.67,15435.0,125.5495,125.7509,125.2907,125.2907,15435.0
2022-01-11 11:30:00,130.75,130.96,130.62,130.87,5949.0,125.3674,125.5687,125.2427,125.4824,5949.0
2022-01-11 11:40:00,130.76,131.06,130.55,130.64,6738.0,125.377,125.6646,125.1756,125.2619,6738.0
2022-01-11 11:50:00,130.64,130.85,130.61,130.69,5596.0,125.2619,125.4633,125.2331,125.3098,5596.0
2022-01-11 12:00:00,130.65,130.78,130.59,130.59,6674.0,125.2715,125.3961,125.214,125.214,6674.0
2022-01-11 12:10:00,130.57,130.63,130.51,130.51,6292.0,125.1948,125.2523,125.1372,125.1372,6292.0
2022-01-11 12:20:00,130.56,130.81,130.49,130.73,35089.0,125.1852,125.4249,125.1181,125.3482,35089.0
2022-01-11 12:30:00,130.72,130.81,130.64,130.78,20196.0,125.3386,125.4249,125.2619,125.3961,20196.0
2022-01-11 12:40:00,130.76,130.93,130.69,130.93,7738.0,125.377,125.54,125.3098,125.54,7738.0
2022-01-11 12:50:00,130.96,131.21,130.76,131.21,13355.0,125.5687,125.8084,125.377,125.8084,13355.0
2022-01-11 13:00:00,131.19,131.48,131.13,131.17,6427.0,125.7893,126.0673,125.7317,125.7701,6427.0
2022-01-11 13:10:00,131.19,131.51,131.19,131.32,7062.0,125.7893,126.0961,125.7893,125.9139,7062.0
2022-01-11 13:20:00,131.41,131.5,131.36,131.39,6548.0,126.0002,126.0865,125.9523,125.981,6548.0
2022-01-11 13:30:00,131.43,131.53,131.35,131.5,6864.0,126.0194,126.1153,125.9427,126.0865,6864.0
2022-01-11 13:40:00,131.49,131.76,131.46,131.69,4855.0,126.0769,126.3358,126.0481,126.2687,4855.0
2022-01-11 13:50:00,131.69,131.87,131.65,131.66,6295.0,126.2687,126.4413,126.2303,126.2399,6295.0
2022-01-11 14:00:00,131.66,131.78,131.53,131.53,8257.0,126.2399,126.355,126.1153,126.1153,8257.0
2022-01-11 14:10:00,131.55,131.56,131.4,131.52,8526.0,126.1344,126.144,125.9906,126.1057,8526.0
2022-01-11 14:20:00,131.52,131.68,131.5,131.59,4316.0,126.1057,126.2591,126.0865,126.1728,4316.0
2022-01-11 14:30:00,131.59,131.71,131.57,131.57,10458.0,126.1728,126.2878,126.1536,126.1536,10458.0
2022-01-11 14:40:00,131.55,131.55,131.36,131.37,6436.0,126.1344,126.1344,125.9523,125.9618,6436.0
2022-01-11 14:50:00,131.35,131.42,131.25,131.25,13257.0,125.9427,126.0098,125.8468,125.8468,13257.0
2022-01-11 15:00:00,131.24,131.59,131.24,131.52,22519.0,125.8372,126.1728,125.8372,126.1057,22519.0
2022-01-11 15:10:00,131.53,131.71,131.45,131.63,10045.0,126.1153,126.2878,126.0386,126.2111,10045.0
2022-01-11 15:20:00,131.64,131.91,131.61,131.85,11445.0,126.2207,126.4796,126.192,126.4221,11445.0
2022-01-11 15:30:00,131.86,131.99,131.72,131.73,19247.0,126.4317,126.5563,126.2974,126.307,19247.0
2022-01-11 15:40:00,131.73,131.75,131.57,131.71,41655.0,126.307,126.3262,126.1536,126.2878,41655.0
2022-01-11 15:50:00,131.76,132.12,131.64,132.1,95759.0,126.3358,126.681,126.2207,126.6618,95759.0
2022-01-12 09:30:00,132.61,132.8,131.81,132.26,24446.0,127.1508,127.333,126.3837,126.8152,24446.0
2022-01-12 09:40:00,132.27,132.32,131.59,132.17,13875.0,126.8248,126.8727,126.1728,126.7289,13875.0
2022-01-12 09:50:00,132.03,132.43,131.74,131.93,13518.0,126.5947,126.9782,126.3166,126.4988,13518.0
2022-01-12 10:00:00,131.97,132.23,131.87,131.96,10669.0,126.5371,126.7864,126.4413,126.5276,10669.0
2022-01-12 10:10:00,132.0,132.17,131.76,132.11,16082.0,126.5659,126.7289,126.3358,126.6714,16082.0
2022-01-12 10:20:00,132.11,132.32,131.9,131.93,10148.0,126.6714,126.8727,126.47,126.4988,10148.0
2022-01-12 10:30:00,131.96,132.05,131.76,131.87,12067.0,126.5276,126.6139,126.3358,126.4413,12067.0
2022-01-12 10:40:00,131.84,132.04,131.72,131.72,9210.0,126.4125,126.6043,126.2974,126.2974,9210.0
2022-01-12 10:50:00,131.59,131.92,131.53,131.77,10389.0,126.1728,126.4892,126.1153,126.3454,10389.0
2022-01-12 11:00:00,131.8,132.05,131.56,131.67,8481.0,126.3741,126.6139,126.144,126.2495,8481.0
2022-01-12 11:10:00,131.67,131.7,131.35,131.46,7540.0,126.2495,126.2783,125.9427,126.0481,7540.0
2022-01-12 11:20:00,131.42,131.67,131.33,131.57,7662.0,126.0098,126.2495,125.9235,126.1536,7662.0
2022-01-12 11:30:00,131.58,131.69,131.46,131.62,8836.0,126.1632,126.2687,126.0481,126.2016,8836.0
2022-01-12 11:40:00,131.66,131.82,131.59,131.64,6745.0,126.2399,126.3933,126.1728,126.2207,6745.0
2022-01-12 11:50:00,131.64,131.64,131.4,131.51,9586.0,126.2207,126.2207,125.9906,126.0961,9586.0
2022-01-12 12:00:00,131.47,131.56,131.27,131.27,6368.0,126.0577,126.144,125.866,125.866,6368.0
2022-01-12 12:10:00,131.27,131.42,131.22,131.25,7164.0,125.866,126.0098,125.818,125.8468,7164.0
2022-01-12 12:20:00,131.25,131.28,131.04,131.09,8786.0,125.8468,125.8755,125.6454,125.6934,8786.0
2022-01-12 12:30:00,131.06,131.16,130.75,130.94,30485.0,125.6646,125.7605,125.3674,125.5495,30485.0
2022-01-12 12:40:00,130.97,130.99,130.81,130.94,16515.0,125.5783,125.5975,125.4249,125.5495,16515.0
2022-01-12 12:50:00,131.0,131.15,130.93,131.15,8553.0,125.6071,125.7509,125.54,125.7509,8553.0
2022-01-12 13:00:00,131.16,131.26,131.02,131.03,7687.0,125.7605,125.8564,125.6263,125.6358,7687.0
2022-01-12 13:10:00,131.02,131.2,131.02,131.1,11050.0,125.6263,125.7988,125.6263,125.703,11050.0
2022-01-12 13:20:00,131.11,131.25,131.11,131.21,5454.0,125.7125,125.8468,125.7125,125.8084,5454.0
2022-01-12 13:30:00,131.2,131.57,131.2,131.51,6982.0,125.7988,126.1536,125.7988,126.0961,6982.0
2022-01-12 13:40:00,131.49,131.5,131.33,131.38,3928.0,126.0769,126.0865,125.9235,125.9714,3928.0
2022-01-12 13:50:00,131.38,131.53,131.25,131.26,7607.0,125.9714,126.1153,125.8468,125.8564,7607.0
2022-01-12 14:00:00,131.24,131.49,131.19,131.31,8778.0,125.8372,126.0769,125.7893,125.9043,8778.0
2022-01-12 14:10:00,131.3,131.44,131.26,131.44,6062.0,125.8947,126.029,125.8564,126.029,6062.0
2022-01-12 14:20:00,131.49,131.68,131.49,131.61,3910.0,126.0769,126.2591,126.0769,126.192,3910.0
2022-01-12 14:30:00,131.59,131.62,131.44,131.5,6783.0,126.1728,126.2016,126.029,126.0865,6783.0
2022-01-12 14:40:00,131.5,131.64,131.39,131.42,7967.0,126.0865,126.2207,125.981,126.0098,7967.0
2022-01-12 14:50:00,131.44,131.57,131.4,131.43,4287.0,126.029,126.1536,125.9906,126.0194,4287.0
2022-01-12 15:00:00,131.43,131.48,131.11,131.24,12470.0,126.0194,126.0673,125.7125,125.8372,12470.0
2022-01-12 15:10:00,131.23,131.26,131.01,131.21,13476.0,125.8276,125.8564,125.6167,125.8084,13476.0
2022-01-12 15:20:00,131.23,131.31,131.14,131.28,10036.0,125.8276,125.9043,125.7413,125.8755,10036.0
2022-01-12 15:30:00,131.28,131.5,131.26,131.46,16193.0,125.8755,126.0865,125.8564,126.0481,16193.0
2022-01-12 15:40:00,131.47,131.88,131.46,131.78,26348.0,126.0577,126.4508,126.0481,126.355,26348.0
2022-01-12 15:50:00,131.81,132.04,131.48,131.69,237817.0,126.3837,126.6043,126.0673,126.2687,237817.0
2022-01-13 09:30:00,132.19,132.19,131.58,131.94,18201.0,126.7481,126.7481,126.1632,126.5084,18201.0
2022-01-13 09:40:00,131.89,131.89,131.52,131.72,6002.0,126.4604,126.4604,126.1057,126.2974,6002.0
2022-01-13 09:50:00,131.66,131.76,131.38,131.73,11194.0,126.2399,126.3358,125.9714,126.307,11194.0
2022-01-13 10:00:00,131.62,131.63,130.89,130.96,7910.0,126.2016,126.2111,125.5016,125.5687,7910.0
2022-01-13 10:10:00,130.87,131.24,130.79,131.24,6819.0,125.4824,125.8372,125.4057,125.8372,6819.0
2022-01-13 10:20:00,131.25,131.45,131.15,131.41,7058.0,125.8468,126.0386,125.7509,126.0002,7058.0
2022-01-13 10:30:00,131.64,131.87,131.52,131.52,27243.0,126.2207,126.4413,126.1057,126.1057,27243.0
2022-01-13 10:40:00,131.5,131.57,131.33,131.51,13965.0,126.0865,126.1536,125.9235,126.0961,13965.0
2022-01-13 10:50:00,131.52,131.75,131.37,131.75,8562.0,126.1057,126.3262,125.9618,126.3262,8562.0
2022-01-13 11:00:00,131.71,131.84,131.58,131.8,8992.0,126.2878,126.4125,126.1632,126.3741,8992.0
2022-01-13 11:10:00,131.72,131.9,131.59,131.86,4690.0,126.2974,126.47,126.1728,126.4317,4690.0
2022-01-13 11:20:00,131.83,132.08,131.79,132.06,6972.0,126.4029,126.6426,126.3646,126.6234,6972.0
2022-01-13 11:30:00,132.02,132.15,131.95,132.09,4843.0,126.5851,126.7097,126.518,126.6522,4843.0
2022-01-13 11:40:00,132.13,132.16,131.9,131.9,6562.0,126.6906,126.7193,126.47,126.47,6562.0
2022-01-13 11:50:00,131.88,132.09,131.88,132.01,7612.0,126.4508,126.6522,126.4508,126.5755,7612.0
2022-01-13 12:00:00,132.05,132.05,131.59,131.64,6124.0,126.6139,126.6139,126.1728,126.2207,6124.0
2022-01-13 12:10:00,131.6,131.67,131.28,131.29,5462.0,126.1824,126.2495,125.8755,125.8851,5462.0
2022-01-13 12:20:00,131.26,131.36,131.15,131.35,6494.0,125.8564,125.9523,125.7509,125.9427,6494.0
2022-01-13 12:30:00,131.32,131.55,131.13,131.55,6553.0,125.9139,126.1344,125.7317,126.1344,6553.0
2022-01-13 12:40:00,131.59,131.6,131.11,131.12,15767.0,126.1728,126.1824,125.7125,125.7221,15767.0
2022-01-13 12:50:00,131.1,131.24,130.81,130.82,8816.0,125.703,125.8372,125.4249,125.4345,8816.0
2022-01-13 13:00:00,130.81,131.03,130.66,130.96,6287.0,125.4249,125.6358,125.2811,125.5687,6287.0
2022-01-13 13:10:00,130.99,131.02,130.87,130.87,6659.0,125.5975,125.6263,125.4824,125.4824,6659.0
2022-01-13 13:20:00,130.9,131.03,130.85,130.9,6498.0,125.5112,125.6358,125.4633,125.5112,6498.0
2022-01-13 13:30:00,130.88,130.91,130.54,130.67,11083.0,125.492,125.5208,125.166,125.2907,11083.0
2022-01-13 13:40:00,130.65,130.65,130.34,130.34,13479.0,125.2715,125.2715,124.9742,124.9742,13479.0
2022-01-13 13:50:00,130.35,130.77,130.24,130.77,13057.0,124.9838,125.3865,124.8784,125.3865,13057.0
2022-01-13 14:00:00,130.78,131.09,130.75,130.99,12027.0,125.3961,125.6934,125.3674,125.5975,12027.0
2022-01-13 14:10:00,130.99,131.08,130.79,130.86,9989.0,125.5975,125.6838,125.4057,125.4728,9989.0
2022-01-13 14:20:00,130.88,130.88,130.42,130.69,25119.0,125.492,125.492,125.051,125.3098,25119.0
2022-01-13 14:30:00,130.65,130.93,130.65,130.8,12881.0,125.2715,125.54,125.2715,125.4153,12881.0
2022-01-13 14:40:00,130.83,131.15,130.75,131.07,13163.0,125.4441,125.7509,125.3674,125.6742,13163.0
2022-01-13 14:50:00,131.06,131.2,130.89,130.9,13617.0,125.6646,125.7988,125.5016,125.5112,13617.0
2022-01-13 15:00:00,130.77,130.8,130.63,130.8,11673.0,125.3865,125.4153,125.2523,125.4153,11673.0
2022-01-13 15:10:00,130.76,130.94,130.68,130.89,15851.0,125.377,125.5495,125.3002,125.5016,15851.0
2022-01-13 15:20:00,130.9,131.03,130.77,130.79,14889.0,125.5112,125.6358,125.3865,125.4057,14889.0
2022-01-13 15:30:00,130.8,131.01,130.69,130.9,23278.0,125.4153,125.6167,125.3098,125.5112,23278.0
2022-01-13 15:40:00,130.87,130.87,130.46,130.49,23380.0,125.4824,125.4824,125.0893,125.1181,23380.0
2022-01-13 15:50:00,130.46,130.7,130.34,130.68,82768.0,125.0893,125.3194,124.9742,125.3002,82768.0
2022-01-14 09:30:00,129.81,130.09,129.25,129.87,23954.0,124.4661,124.7345,123.9291,124.5236,23954.0
2022-01-14 09:40:00,129.72,129.89,129.18,129.19,9486.0,124.3798,124.5428,123.862,123.8716,9486.0
2022-01-14 09:50:00,129.2,129.89,129.17,129.87,6853.0,123.8812,124.5428,123.8524,124.5236,6853.0
2022-01-14 10:00:00,129.87,129.87,129.25,129.5,17027.0,124.5236,124.5236,123.9291,124.1688,17027.0
2022-01-14 10:10:00,129.53,129.53,129.14,129.28,9184.0,124.1976,124.1976,123.8236,123.9579,9184.0
2022-01-14 10:20:00,129.35,129.42,128.98,129.01,12675.0,124.025,124.0921,123.6702,123.699,12675.0
2022-01-14 10:30:00,129.0,129.31,128.97,129.16,10320.0,123.6894,123.9866,123.6606,123.8428,10320.0
2022-01-14 10:40:00,129.11,129.39,128.98,129.28,7885.0,123.7949,124.0634,123.6702,123.9579,7885.0
2022-01-14 10:50:00,129.25,129.3,128.76,129.07,9214.0,123.9291,123.9771,123.4593,123.7565,9214.0
2022-01-14 11:00:00,129.11,129.34,128.97,129.34,20914.0,123.7949,124.0154,123.6606,124.0154,20914.0
2022-01-14 11:10:00,129.32,129.4,129.15,129.15,20829.0,123.9962,124.0729,123.8332,123.8332,20829.0
2022-01-14 11:20:00,129.19,129.42,129.04,129.15,12535.0,123.8716,124.0921,123.7278,123.8332,12535.0
2022-01-14 11:30:00,129.12,129.44,129.11,129.28,20439.0,123.8045,124.1113,123.7949,123.9579,20439.0
2022-01-14 11:40:00,129.28,129.53,129.23,129.53,19278.0,123.9579,124.1976,123.9099,124.1976,19278.0
2022-01-14 11:50:00,129.62,129.89,129.51,129.8,4420.0,124.2839,124.5428,124.1784,124.4565,4420.0
2022-01-14 12:00:00,129.76,130.0,129.74,129.81,7561.0,124.4181,124.6482,124.3989,124.4661,7561.0
2022-01-14 12:10:00,129.8,129.81,129.57,129.62,4715.0,124.4565,124.4661,124.2359,124.2839,4715.0
2022-01-14 12:20:00,129.54,129.59,129.44,129.53,3886.0,124.2072,124.2551,124.1113,124.1976,3886.0
2022-01-14 12:30:00,129.55,129.91,129.54,129.83,5888.0,124.2168,124.5619,124.2072,124.4852,5888.0
2022-01-14 12:40:00,129.79,129.79,129.59,129.59,7526.0,124.4469,124.4469,124.2551,124.2551,7526.0
2022-01-14 12:50:00,129.64,129.66,129.36,129.59,8907.0,124.3031,124.3222,124.0346,124.2551,8907.0
2022-01-14 13:00:00,129.54,129.82,129.54,129.8,10258.0,124.2072,124.4757,124.2072,124.4565,10258.0
2022-01-14 13:10:00,129.85,129.9,129.65,129.68,22480.0,124.5044,124.5524,124.3127,124.3414,22480.0
2022-01-14 13:20:00,129.68,129.68,129.44,129.6,5250.0,124.3414,124.3414,124.1113,124.2647,5250.0
2022-01-14 13:30:00,129.57,129.69,129.45,129.56,3316.0,124.2359,124.351,124.1209,124.2264,3316.0
2022-01-14 13:40:00,129.61,129.75,129.51,129.65,5200.0,124.2743,124.4085,124.1784,124.3127,5200.0
2022-01-14 13:50:00,129.68,129.86,129.6,129.72,5288.0,124.3414,124.514,124.2647,124.3798,5288.0
2022-01-14 14:00:00,129.71,129.88,129.71,129.8,4214.0,124.3702,124.5332,124.3702,124.4565,4214.0
2022-01-14 14:10:00,129.79,129.94,129.75,129.93,3440.0,124.4469,124.5907,124.4085,124.5811,3440.0
2022-01-14 14:20:00,129.92,130.0,129.74,129.75,3514.0,124.5715,124.6482,124.3989,124.4085,3514.0
2022-01-14 14:30:00,129.77,130.15,129.77,130.14,5618.0,124.4277,124.7921,124.4277,124.7825,5618.0
2022-01-14 14:40:00,130.1,130.1,130.0,130.03,6150.0,124.7441,124.7441,124.6482,124.677,6150.0
2022-01-14 14:50:00,130.09,130.11,129.78,129.78,13504.0,124.7345,124.7537,124.4373,124.4373,13504.0
2022-01-14 15:00:00,129.8,129.92,129.61,129.62,11450.0,124.4565,124.5715,124.2743,124.2839,11450.0
2022-01-14 15:10:00,129.64,130.04,129.64,129.91,10468.0,124.3031,124.6866,124.3031,124.5619,10468.0
2022-01-14 15:20:00,129.9,130.06,129.79,129.99,14446.0,124.5524,124.7058,124.4469,124.6387,14446.0
2022-01-14 15:30:00,130.0,130.13,129.83,130.1,18407.0,124.6482,124.7729,124.4852,124.7441,18407.0
2022-01-14 15:40:00,130.09,130.12,129.86,130.03,17694.0,124.7345,124.7633,124.514,124.677,17694.0
2022-01-14 15:50:00,130.05,130.26,129.76,129.86,74704.0,124.6962,124.8975,124.4181,124.514,74704.0
2022-01-18 09:30:00,128.74,129.37,128.28,129.05,31866.0,123.4401,124.0442,122.9991,123.7374,31866.0
2022-01-18 09:40:00,129.04,129.12,127.9,127.95,31880.0,123.7278,123.8045,122.6347,122.6826,31880.0
2022-01-18 09:50:00,127.93,128.0,127.33,127.96,17749.0,122.6635,122.7306,122.0882,122.6922,17749.0
2022-01-18 10:00:00,127.96,128.31,127.82,128.08,58262.0,122.6922,123.0278,122.558,122.8073,58262.0
2022-01-18 10:10:00,128.16,128.18,127.76,128.03,16642.0,122.884,122.9032,122.5005,122.7593,16642.0
2022-01-18 10:20:00,128.02,128.1,127.67,128.0,16208.0,122.7498,122.8265,122.4142,122.7306,16208.0
2022-01-18 10:30:00,128.0,128.51,127.95,128.34,30896.0,122.7306,123.2196,122.6826,123.0566,30896.0
2022-01-18 10:40:00,128.41,128.55,128.04,128.28,7041.0,123.1237,123.2579,122.7689,122.9991,7041.0
2022-01-18 10:50:00,128.19,128.43,128.19,128.41,5785.0,122.9128,123.1429,122.9128,123.1237,5785.0
2022-01-18 11:00:00,128.47,128.62,128.21,128.31,13392.0,123.1812,123.3251,122.9319,123.0278,13392.0
2022-01-18 11:10:00,128.27,128.53,128.18,128.44,13467.0,122.9895,123.2388,122.9032,123.1525,13467.0
2022-01-18 11:20:00,128.48,128.79,128.44,128.44,12294.0,123.1908,123.4881,123.1525,123.1525,12294.0
2022-01-18 11:30:00,128.42,128.8,128.29,128.79,8826.0,123.1333,123.4976,123.0086,123.4881,8826.0
2022-01-18 11:40:00,128.8,128.92,128.62,128.67,6392.0,123.4976,123.6127,123.3251,123.373,6392.0
2022-01-18 11:50:00,128.7,128.9,128.5,128.57,6356.0,123.4018,123.5935,123.21,123.2771,6356.0
2022-01-18 12:00:00,128.62,128.66,128.26,128.39,12337.0,123.3251,123.3634,122.9799,123.1045,12337.0
2022-01-18 12:10:00,128.39,128.52,128.3,128.3,17557.0,123.1045,123.2292,123.0182,123.0182,17557.0
2022-01-18 12:20:00,128.25,128.26,128.0,128.15,11734.0,122.9703,122.9799,122.7306,122.8744,11734.0
2022-01-18 12:30:00,128.19,128.29,127.97,128.27,17705.0,122.9128,123.0086,122.7018,122.9895,17705.0
2022-01-18 12:40:00,128.26,128.38,127.88,127.88,17140.0,122.9799,123.0949,122.6155,122.6155,17140.0
2022-01-18 12:50:00,127.92,128.03,127.7,127.7,11937.0,122.6539,122.7593,122.4429,122.4429,11937.0
2022-01-18 13:00:00,127.64,127.88,127.44,127.85,35753.0,122.3854,122.6155,122.1936,122.5868,35753.0
2022-01-18 13:10:00,127.84,128.19,127.68,128.02,44201.0,122.5772,122.9128,122.4238,122.7498,44201.0
2022-01-18 13:20:00,128.02,128.02,127.66,127.82,13489.0,122.7498,122.7498,122.4046,122.558,13489.0
2022-01-18 13:30:00,127.8,128.09,127.61,128.09,11637.0,122.5388,122.8169,122.3566,122.8169,11637.0
2022-01-18 13:40:00,128.08,128.26,127.96,128.12,9815.0,122.8073,122.9799,122.6922,122.8456,9815.0
2022-01-18 13:50:00,128.16,128.36,128.15,128.28,10285.0,122.884,123.0758,122.8744,122.9991,10285.0
2022-01-18 14:00:00,128.28,128.44,128.2,128.2,11479.0,122.9991,123.1525,122.9223,122.9223,11479.0
2022-01-18 14:10:00,128.2,128.35,128.09,128.25,8389.0,122.9223,123.0662,122.8169,122.9703,8389.0
2022-01-18 14:20:00,128.21,128.43,128.2,128.37,11068.0,122.9319,123.1429,122.9223,123.0853,11068.0
2022-01-18 14:30:00,128.32,128.7,128.3,128.63,9017.0,123.0374,123.4018,123.0182,123.3346,9017.0
2022-01-18 14:40:00,128.63,128.69,128.5,128.58,8416.0,123.3346,123.3922,123.21,123.2867,8416.0
2022-01-18 14:50:00,128.54,128.7,128.43,128.64,9397.0,123.2483,123.4018,123.1429,123.3442,9397.0
2022-01-18 15:00:00,128.6,128.73,128.5,128.52,8954.0,123.3059,123.4305,123.21,123.2292,8954.0
2022-01-18 15:10:00,128.5,128.7,128.41,128.42,10818.0,123.21,123.4018,123.1237,123.1333,10818.0
2022-01-18 15:20:00,128.41,128.57,128.33,128.57,14999.0,123.1237,123.2771,123.047,123.2771,14999.0
2022-01-18 15:30:00,128.59,128.73,128.39,128.51,24683.0,123.2963,123.4305,123.1045,123.2196,24683.0
2022-01-18 15:40:00,128.51,128.54,128.27,128.42,32617.0,123.2196,123.2483,122.9895,123.1333,32617.0
2022-01-18 15:50:00,128.45,128.7,128.33,128.61,115260.0,123.1621,123.4018,123.047,123.3155,115260.0
2022-01-19 09:30:00,128.7,129.91,128.62,129.82,25398.0,123.4018,124.5619,123.3251,124.4757,25398.0
2022-01-19 09:40:00,129.87,129.87,128.94,129.32,6716.0,124.5236,124.5236,123.6319,123.9962,6716.0
2022-01-19 09:50:00,129.22,129.25,128.72,129.0,9892.0,123.9004,123.9291,123.4209,123.6894,9892.0
2022-01-19 10:00:00,129.03,129.09,128.25,128.49,7183.0,123.7182,123.7757,122.9703,123.2004,7183.0
2022-01-19 10:10:00,128.57,128.76,128.38,128.66,12268.0,123.2771,123.4593,123.0949,123.3634,12268.0
2022-01-19 10:20:00,128.62,128.62,128.11,128.2,6850.0,123.3251,123.3251,122.836,122.9223,6850.0
2022-01-19 10:30:00,128.24,128.71,128.18,128.42,6438.0,122.9607,123.4113,122.9032,123.1333,6438.0
2022-01-19 10:40:00,128.56,129.23,128.56,129.23,13825.0,123.2675,123.9099,123.2675,123.9099,13825.0
2022-01-19 10:50:00,129.19,129.45,129.09,129.2,9837.0,123.8716,124.1209,123.7757,123.8812,9837.0
2022-01-19 11:00:00,129.2,129.29,128.9,129.2,10899.0,123.8812,123.9675,123.5935,123.8812,10899.0
2022-01-19 11:10:00,129.16,129.55,129.12,129.3,16350.0,123.8428,124.2168,123.8045,123.9771,16350.0
2022-01-19 11:20:00,129.48,130.01,129.46,129.83,12762.0,124.1497,124.6578,124.1305,124.4852,12762.0
2022-01-19 11:30:00,129.84,130.09,129.72,130.09,9820.0,124.4948,124.7345,124.3798,124.7345,9820.0
2022-01-19 11:40:00,130.08,130.27,130.0,130.15,8403.0,124.7249,124.9071,124.6482,124.7921,8403.0
2022-01-19 11:50:00,130.22,130.35,130.15,130.34,12378.0,124.8592,124.9838,124.7921,124.9742,12378.0
2022-01-19 12:00:00,130.31,130.32,130.06,130.12,3982.0,124.9455,124.9551,124.7058,124.7633,3982.0
2022-01-19 12:10:00,130.12,130.29,130.0,130.03,15688.0,124.7633,124.9263,124.6482,124.677,15688.0
2022-01-19 12:20:00,130.04,130.26,130.02,130.19,7230.0,124.6866,124.8975,124.6674,124.8304,7230.0
2022-01-19 12:30:00,130.18,130.28,130.1,130.25,8822.0,124.8208,124.9167,124.7441,124.888,8822.0
2022-01-19 12:40:00,130.16,130.39,130.15,130.22,11481.0,124.8017,125.0222,124.7921,124.8592,11481.0
2022-01-19 12:50:00,130.2,130.31,130.0,130.28,6342.0,124.84,124.9455,124.6482,124.9167,6342.0
2022-01-19 13:00:00,130.24,130.36,130.16,130.34,5958.0,124.8784,124.9934,124.8017,124.9742,5958.0
2022-01-19 13:10:00,130.39,130.43,130.11,130.24,5948.0,125.0222,125.0605,124.7537,124.8784,5948.0
2022-01-19 13:20:00,130.19,130.19,130.01,130.01,5766.0,124.8304,124.8304,124.6578,124.6578,5766.0
2022-01-19 13:30:00,130.02,130.02,129.83,129.84,9632.0,124.6674,124.6674,124.4852,124.4948,9632.0
2022-01-19 13:40:00,129.85,129.93,129.76,129.77,6785.0,124.5044,124.5811,124.4181,124.4277,6785.0
2022-01-19 13:50:00,129.76,129.97,129.72,129.78,12030.0,124.4181,124.6195,124.3798,124.4373,12030.0
2022-01-19 14:00:00,129.84,129.92,129.74,129.85,9160.0,124.4948,124.5715,124.3989,124.5044,9160.0
2022-01-19 14:10:00,129.89,129.96,129.7,129.73,13734.0,124.5428,124.6099,124.3606,124.3894,13734.0
2022-01-19 14:20:00,129.75,129.92,129.72,129.91,9317.0,124.4085,124.5715,124.3798,124.5619,9317.0
2022-01-19 14:30:00,129.91,129.94,129.66,129.71,6496.0,124.5619,124.5907,124.3222,124.3702,6496.0
2022-01-19 14:40:00,129.72,130.04,129.72,129.92,6142.0,124.3798,124.6866,124.3798,124.5715,6142.0
2022-01-19 14:50:00,129.92,130.11,129.88,130.03,5796.0,124.5715,124.7537,124.5332,124.677,5796.0
2022-01-19 15:00:00,130.06,130.09,129.75,129.84,8853.0,124.7058,124.7345,124.4085,124.4948,8853.0
2022-01-19 15:10:00,129.88,130.04,129.85,129.88,12288.0,124.5332,124.6866,124.5044,124.5332,12288.0
2022-01-19 15:20:00,129.91,129.94,129.74,129.84,17215.0,124.5619,124.5907,124.3989,124.4948,17215.0
2022-01-19 15:30:00,129.82,129.82,129.48,129.62,25463.0,124.4757,124.4757,124.1497,124.2839,25463.0
2022-01-19 15:40:00,129.58,129.77,129.35,129.66,52318.0,124.2455,124.4277,124.025,124.3222,52318.0
2022-01-19 15:50:00,129.61,129.61,129.04,129.12,71361.0,124.2743,124.2743,123.7278,123.8045,71361.0
2022-01-20 09:30:00,129.37,130.22,129.31,129.53,33103.0,124.0442,124.8592,123.9866,124.1976,33103.0
2022-01-20 09:40:00,129.53,130.58,129.44,130.57,17514.0,124.1976,125.2044,124.1113,125.1948,17514.0
2022-01-20 09:50:00,130.51,130.74,130.27,130.67,12170.0,125.1372,125.3578,124.9071,125.2907,12170.0
2022-01-20 10:00:00,130.64,130.64,130.07,130.5,11154.0,125.2619,125.2619,124.7154,125.1277,11154.0
2022-01-20 10:10:00,130.54,130.54,130.1,130.15,9683.0,125.166,125.166,124.7441,124.7921,9683.0
2022-01-20 10:20:00,130.2,130.38,130.06,130.13,7983.0,124.84,125.0126,124.7058,124.7729,7983.0
2022-01-20 10:30:00,130.13,130.52,130.12,130.17,13825.0,124.7729,125.1468,124.7633,124.8112,13825.0
2022-01-20 10:40:00,130.22,130.49,130.11,130.47,8925.0,124.8592,125.1181,124.7537,125.0989,8925.0
2022-01-20 10:50:00,130.44,130.49,130.25,130.28,9536.0,125.0701,125.1181,124.888,124.9167,9536.0
2022-01-20 11:00:00,130.33,130.43,130.25,130.36,8542.0,124.9647,125.0605,124.888,124.9934,8542.0
2022-01-20 11:10:00,130.35,130.47,130.17,130.45,4873.0,124.9838,125.0989,124.8112,125.0797,4873.0
2022-01-20 11:20:00,130.42,130.76,130.34,130.76,7542.0,125.051,125.377,124.9742,125.377,7542.0
2022-01-20 11:30:00,130.7,130.72,130.49,130.63,8093.0,125.3194,125.3386,125.1181,125.2523,8093.0
2022-01-20 11:40:00,130.58,130.71,130.46,130.49,7318.0,125.2044,125.329,125.0893,125.1181,7318.0
2022-01-20 11:50:00,130.51,130.7,130.51,130.57,8559.0,125.1372,125.3194,125.1372,125.1948,8559.0
2022-01-20 12:00:00,130.67,130.72,130.46,130.47,10961.0,125.2907,125.3386,125.0893,125.0989,10961.0
2022-01-20 12:10:00,130.5,130.62,130.5,130.6,10483.0,125.1277,125.2427,125.1277,125.2235,10483.0
2022-01-20 12:20:00,130.6,130.67,130.51,130.6,9241.0,125.2235,125.2907,125.1372,125.2235,9241.0
2022-01-20 12:30:00,130.59,130.65,130.4,130.44,10204.0,125.214,125.2715,125.0318,125.0701,10204.0
2022-01-20 12:40:00,130.44,130.58,130.44,130.58,9580.0,125.0701,125.2044,125.0701,125.2044,9580.0
2022-01-20 12:50:00,130.6,130.61,130.25,130.32,7797.0,125.2235,125.2331,124.888,124.9551,7797.0
2022-01-20 13:00:00,130.32,130.32,130.06,130.18,8442.0,124.9551,124.9551,124.7058,124.8208,8442.0
2022-01-20 13:10:00,130.21,130.26,130.07,130.11,9269.0,124.8496,124.8975,124.7154,124.7537,9269.0
2022-01-20 13:20:00,130.17,130.31,130.09,130.28,9188.0,124.8112,124.9455,124.7345,124.9167,9188.0
2022-01-20 13:30:00,130.32,130.41,130.26,130.3,9292.0,124.9551,125.0414,124.8975,124.9359,9292.0
2022-01-20 13:40:00,130.29,130.44,130.29,130.39,11728.0,124.9263,125.0701,124.9263,125.0222,11728.0
2022-01-20 13:50:00,130.39,130.49,130.28,130.28,11031.0,125.0222,125.1181,124.9167,124.9167,11031.0
2022-01-20 14:00:00,130.3,130.56,130.27,130.55,13337.0,124.9359,125.1852,124.9071,125.1756,13337.0
2022-01-20 14:10:00,130.53,130.6,130.18,130.23,12558.0,125.1564,125.2235,124.8208,124.8688,12558.0
2022-01-20 14:20:00,130.28,130.33,130.16,130.26,10331.0,124.9167,124.9647,124.8017,124.8975,10331.0
2022-01-20 14:30:00,130.24,130.25,130.06,130.1,8310.0,124.8784,124.888,124.7058,124.7441,8310.0
2022-01-20 14:40:00,130.08,130.18,130.0,130.07,25288.0,124.7249,124.8208,124.6482,124.7154,25288.0
2022-01-20 14:50:00,130.05,130.1,130.0,130.03,17228.0,124.6962,124.7441,124.6482,124.677,17228.0
2022-01-20 15:00:00,130.03,130.07,129.5,129.5,36702.0,124.677,124.7154,124.1688,124.1688,36702.0
2022-01-20 15:10:00,129.53,129.66,129.36,129.53,14311.0,124.1976,124.3222,124.0346,124.1976,14311.0
2022-01-20 15:20:00,129.53,129.56,129.3,129.46,18252.0,124.1976,124.2264,123.9771,124.1305,18252.0
2022-01-20 15:30:00,129.44,129.44,128.81,129.0,21349.0,124.1113,124.1113,123.5072,123.6894,21349.0
2022-01-20 15:40:00,129.06,129.12,128.78,128.8,23057.0,123.7469,123.8045,123.4785,123.4976,23057.0
2022-01-20 15:50:00,128.76,129.01,128.24,128.32,104853.0,123.4593,123.699,122.9607,123.0374,104853.0
2022-01-21 09:30:00,128.4,128.59,127.44,128.04,62649.0,123.1141,123.2963,122.1936,122.7689,62649.0
2022-01-21 09:40:00,128.0,128.78,127.9,128.22,85205.0,122.7306,123.4785,122.6347,122.9415,85205.0
2022-01-21 09:50:00,128.14,129.08,127.88,128.92,9862.0,122.8648,123.7661,122.6155,123.6127,9862.0
2022-01-21 10:00:00,129.03,129.17,128.58,128.75,6568.0,123.7182,123.8524,123.2867,123.4497,6568.0
2022-01-21 10:10:00,128.75,128.77,128.39,128.77,5290.0,123.4497,123.4689,123.1045,123.4689,5290.0
2022-01-21 10:20:00,128.83,129.23,128.62,129.0,9776.0,123.5264,123.9099,123.3251,123.6894,9776.0
2022-01-21 10:30:00,128.92,129.37,128.83,129.25,6340.0,123.6127,124.0442,123.5264,123.9291,6340.0
2022-01-21 10:40:00,129.13,129.32,128.99,129.16,6836.0,123.8141,123.9962,123.6798,123.8428,6836.0
2022-01-21 10:50:00,129.13,129.83,129.13,129.66,43154.0,123.8141,124.4852,123.8141,124.3222,43154.0
2022-01-21 11:00:00,129.78,130.09,129.47,129.99,10509.0,124.4373,124.7345,124.1401,124.6387,10509.0
2022-01-21 11:10:00,130.03,130.03,129.75,129.93,6598.0,124.677,124.677,124.4085,124.5811,6598.0
2022-01-21 11:20:00,129.87,130.14,129.67,129.83,8738.0,124.5236,124.7825,124.3318,124.4852,8738.0
2022-01-21 11:30:00,129.85,129.9,129.48,129.48,5679.0,124.5044,124.5524,124.1497,124.1497,5679.0
2022-01-21 11:40:00,129.61,129.62,129.33,129.37,6028.0,124.2743,124.2839,124.0058,124.0442,6028.0
2022-01-21 11:50:00,129.58,129.58,129.3,129.41,4456.0,124.2455,124.2455,123.9771,124.0825,4456.0
2022-01-21 12:00:00,129.41,129.51,129.26,129.45,8364.0,124.0825,124.1784,123.9387,124.1209,8364.0
2022-01-21 12:10:00,129.41,129.61,129.31,129.44,4989.0,124.0825,124.2743,123.9866,124.1113,4989.0
2022-01-21 12:20:00,129.4,129.69,129.4,129.53,5625.0,124.0729,124.351,124.0729,124.1976,5625.0
2022-01-21 12:30:00,129.56,129.72,129.41,129.58,3973.0,124.2264,124.3798,124.0825,124.2455,3973.0
2022-01-21 12:40:00,129.6,129.73,129.26,129.26,5864.0,124.2647,124.3894,123.9387,123.9387,5864.0
2022-01-21 12:50:00,129.24,129.3,128.99,129.11,3577.0,123.9195,123.9771,123.6798,123.7949,3577.0
2022-01-21 13:00:00,129.14,129.31,129.07,129.26,1469.0,123.8236,123.9866,123.7565,123.9387,1469.0
2022-01-21 13:10:00,129.34,129.58,129.18,129.18,3697.0,124.0154,124.2455,123.862,123.862,3697.0
2022-01-21 13:20:00,129.17,129.18,128.9,129.08,2880.0,123.8524,123.862,123.5935,123.7661,2880.0
2022-01-21 13:30:00,129.11,129.49,129.08,129.42,4329.0,123.7949,124.1592,123.7661,124.0921,4329.0
2022-01-21 13:40:00,129.34,129.4,129.19,129.21,4608.0,124.0154,124.0729,123.8716,123.8908,4608.0
2022-01-21 13:50:00,129.27,129.37,128.98,129.11,5292.0,123.9483,124.0442,123.6702,123.7949,5292.0
2022-01-21 14:00:00,129.13,129.36,129.05,129.13,4403.0,123.8141,124.0346,123.7374,123.8141,4403.0
2022-01-21 14:10:00,129.22,129.3,129.09,129.12,4688.0,123.9004,123.9771,123.7757,123.8045,4688.0
2022-01-21 14:20:00,129.12,129.13,128.64,128.66,28834.0,123.8045,123.8141,123.3442,123.3634,28834.0
2022-01-21 14:30:00,128.65,128.85,128.55,128.76,6676.0,123.3538,123.5456,123.2579,123.4593,6676.0
2022-01-21 14:40:00,128.87,128.9,128.65,128.7,4751.0,123.5648,123.5935,123.3538,123.4018,4751.0
2022-01-21 14:50:00,128.72,128.86,128.58,128.58,47912.0,123.4209,123.5552,123.2867,123.2867,47912.0
2022-01-21 15:00:00,128.56,128.7,128.38,128.41,21078.0,123.2675,123.4018,123.0949,123.1237,21078.0
2022-01-21 15:10:00,128.36,128.61,128.24,128.5,8843.0,123.0758,123.3155,122.9607,123.21,8843.0
2022-01-21 15:20:00,128.48,128.51,127.79,128.0,17329.0,123.1908,123.2196,122.5292,122.7306,17329.0
2022-01-21 15:30:00,128.04,128.17,127.79,128.16,22283.0,122.7689,122.8936,122.5292,122.884,22283.0
2022-01-21 15:40:00,128.16,128.6,128.16,128.42,26526.0,122.884,123.3059,122.884,123.1333,26526.0
2022-01-21 15:50:00,128.39,128.51,127.96,127.96,91085.0,123.1045,123.2196,122.6922,122.6922,91085.0
2022-01-24 09:30:00,126.71,127.09,125.8,126.5,42243.0,121.4937,121.858,120.6211,121.2923,42243.0
2022-01-24 09:40:00,126.61,126.82,125.83,126.04,14748.0,121.3978,121.5992,120.6499,120.8513,14748.0
2022-01-24 09:50:00,126.16,126.51,125.89,126.09,13105.0,120.9663,121.3019,120.7074,120.8992,13105.0
2022-01-24 10:00:00,126.03,126.1,125.54,125.94,18835.0,120.8417,120.9088,120.3718,120.7554,18835.0
2022-01-24 10:10:00,125.81,126.2,125.64,126.1,14047.0,120.6307,121.0047,120.4677,120.9088,14047.0
2022-01-24 10:20:00,126.09,126.25,125.55,126.15,22174.0,120.8992,121.0526,120.3814,120.9567,22174.0
2022-01-24 10:30:00,126.09,126.43,126.06,126.43,23211.0,120.8992,121.2252,120.8704,121.2252,23211.0
2022-01-24 10:40:00,126.41,126.56,125.85,125.86,17627.0,121.206,121.3499,120.6691,120.6787,17627.0
2022-01-24 10:50:00,125.8,126.38,125.7,126.01,22676.0,120.6211,121.1773,120.5253,120.8225,22676.0
2022-01-24 11:00:00,125.91,126.06,125.63,125.64,10129.0,120.7266,120.8704,120.4581,120.4677,10129.0
2022-01-24 11:10:00,125.64,125.65,125.36,125.62,11221.0,120.4677,120.4773,120.1993,120.4486,11221.0
2022-01-24 11:20:00,125.74,126.14,125.7,126.14,5596.0,120.5636,120.9471,120.5253,120.9471,5596.0
2022-01-24 11:30:00,126.23,126.34,125.61,125.88,13013.0,121.0334,121.1389,120.439,120.6979,13013.0
2022-01-24 11:40:00,125.86,125.86,124.78,124.84,6818.0,120.6787,120.6787,119.6431,119.7007,6818.0
2022-01-24 11:50:00,124.84,125.61,124.72,125.58,7765.0,119.7007,120.439,119.5856,120.4102,7765.0
2022-01-24 12:00:00,125.55,125.62,125.2,125.35,8923.0,120.3814,120.4486,120.0458,120.1897,8923.0
2022-01-24 12:10:00,125.44,125.52,124.89,125.01,10043.0,120.276,120.3527,119.7486,119.8637,10043.0
2022-01-24 12:20:00,124.97,125.18,124.34,124.89,48715.0,119.8253,120.0267,119.2213,119.7486,48715.0
2022-01-24 12:30:00,124.9,124.9,124.55,124.73,12121.0,119.7582,119.7582,119.4226,119.5952,12121.0
2022-01-24 12:40:00,124.67,125.37,124.65,125.37,5526.0,119.5377,120.2088,119.5185,120.2088,5526.0
2022-01-24 12:50:00,125.34,125.54,125.25,125.37,7540.0,120.1801,120.3718,120.0938,120.2088,7540.0
2022-01-24 13:00:00,125.37,125.63,125.2,125.54,6320.0,120.2088,120.4581,120.0458,120.3718,6320.0
2022-01-24 13:10:00,125.57,126.06,125.52,126.06,6237.0,120.4006,120.8704,120.3527,120.8704,6237.0
2022-01-24 13:20:00,126.1,126.1,125.52,125.77,8323.0,120.9088,120.9088,120.3527,120.5924,8323.0
2022-01-24 13:30:00,125.72,126.0,125.53,125.53,5056.0,120.5444,120.8129,120.3623,120.3623,5056.0
2022-01-24 13:40:00,125.55,125.8,125.28,125.71,7602.0,120.3814,120.6211,120.1226,120.5349,7602.0
2022-01-24 13:50:00,125.8,126.17,125.58,126.17,16237.0,120.6211,120.9759,120.4102,120.9759,16237.0
2022-01-24 14:00:00,126.28,126.56,126.19,126.25,8125.0,121.0814,121.3499,120.9951,121.0526,8125.0
2022-01-24 14:10:00,126.34,126.34,125.38,125.46,8124.0,121.1389,121.1389,120.2184,120.2951,8124.0
2022-01-24 14:20:00,125.45,125.52,124.94,125.01,7580.0,120.2856,120.3527,119.7965,119.8637,7580.0
2022-01-24 14:30:00,125.0,125.56,125.0,125.41,14795.0,119.8541,120.391,119.8541,120.2472,14795.0
2022-01-24 14:40:00,125.35,125.53,125.02,125.28,9673.0,120.1897,120.3623,119.8733,120.1226,9673.0
2022-01-24 14:50:00,125.19,125.86,125.17,125.77,8615.0,120.0363,120.6787,120.0171,120.5924,8615.0
2022-01-24 15:00:00,125.77,126.33,125.76,126.13,12535.0,120.5924,121.1293,120.5828,120.9376,12535.0
2022-01-24 15:10:00,126.19,126.44,126.05,126.06,10016.0,120.9951,121.2348,120.8609,120.8704,10016.0
2022-01-24 15:20:00,126.18,126.47,126.0,126.21,9674.0,120.9855,121.2636,120.8129,121.0143,9674.0
2022-01-24 15:30:00,126.11,127.12,126.06,127.07,16080.0,120.9184,121.8868,120.8704,121.8389,16080.0
2022-01-24 15:40:00,127.03,127.36,126.56,127.36,30730.0,121.8005,122.1169,121.3499,122.1169,30730.0
2022-01-24 15:50:00,127.38,127.9,127.27,127.63,95955.0,122.1361,122.6347,122.0306,122.3758,95955.0
2022-01-25 09:30:00,125.99,126.86,125.64,125.64,32939.0,120.8033,121.6375,120.4677,120.4677,32939.0
2022-01-25 09:40:00,125.72,125.98,125.43,125.43,8643.0,120.5444,120.7937,120.2664,120.2664,8643.0
2022-01-25 09:50:00,125.05,125.37,125.0,125.37,7340.0,119.902,120.2088,119.8541,120.2088,7340.0
2022-01-25 10:00:00,125.19,125.42,124.56,125.02,6456.0,120.0363,120.2568,119.4322,119.8733,6456.0
2022-01-25 10:10:00,125.0,125.39,124.96,125.38,10293.0,119.8541,120.228,119.8157,120.2184,10293.0
2022-01-25 10:20:00,125.28,125.54,124.98,125.54,13007.0,120.1226,120.3718,119.8349,120.3718,13007.0
2022-01-25 10:30:00,125.54,125.72,125.0,125.07,10105.0,120.3718,120.5444,119.8541,119.9212,10105.0
2022-01-25 10:40:00,125.17,125.54,124.97,125.44,8399.0,120.0171,120.3718,119.8253,120.276,8399.0
2022-01-25 10:50:00,125.37,125.45,124.66,124.91,7948.0,120.2088,120.2856,119.5281,119.7678,7948.0
2022-01-25 11:00:00,124.86,125.14,124.76,124.76,9883.0,119.7198,119.9883,119.624,119.624,9883.0
2022-01-25 11:10:00,125.0,125.07,124.65,124.96,10442.0,119.8541,119.9212,119.5185,119.8157,10442.0
2022-01-25 11:20:00,125.25,125.63,125.08,125.61,7130.0,120.0938,120.4581,119.9308,120.439,7130.0
2022-01-25 11:30:00,125.57,125.57,124.74,124.86,6625.0,120.4006,120.4006,119.6048,119.7198,6625.0
2022-01-25 11:40:00,124.78,124.84,124.44,124.55,11451.0,119.6431,119.7007,119.3171,119.4226,11451.0
2022-01-25 11:50:00,124.52,124.54,124.02,124.13,11957.0,119.3938,119.413,118.9144,119.0199,11957.0
2022-01-25 12:00:00,124.07,124.56,123.75,124.4,9429.0,118.9624,119.4322,118.6555,119.2788,9429.0
2022-01-25 12:10:00,124.37,124.77,124.27,124.38,11935.0,119.25,119.6335,119.1541,119.2596,11935.0
2022-01-25 12:20:00,124.39,124.83,124.39,124.83,5950.0,119.2692,119.6911,119.2692,119.6911,5950.0
2022-01-25 12:30:00,124.77,124.77,124.36,124.45,5447.0,119.6335,119.6335,119.2404,119.3267,5447.0
2022-01-25 12:40:00,124.42,124.53,124.12,124.13,6217.0,119.298,119.4034,119.0103,119.0199,6217.0
2022-01-25 12:50:00,124.21,124.3,123.87,124.02,6431.0,119.0966,119.1829,118.7706,118.9144,6431.0
2022-01-25 13:00:00,124.08,124.12,123.76,123.9,10807.0,118.972,119.0103,118.6651,118.7994,10807.0
2022-01-25 13:10:00,123.97,124.12,123.86,123.94,7260.0,118.8665,119.0103,118.761,118.8377,7260.0
2022-01-25 13:20:00,123.88,124.34,123.85,124.28,12907.0,118.7802,119.2213,118.7514,119.1637,12907.0
2022-01-25 13:30:00,124.25,124.52,124.22,124.45,14542.0,119.135,119.3938,119.1062,119.3267,14542.0
2022-01-25 13:40:00,124.54,124.89,124.53,124.85,7761.0,119.413,119.7486,119.4034,119.7103,7761.0
2022-01-25 13:50:00,124.81,125.2,124.76,125.2,15753.0,119.6719,120.0458,119.624,120.0458,15753.0
2022-01-25 14:00:00,125.09,125.14,124.86,124.97,13087.0,119.9404,119.9883,119.7198,119.8253,13087.0
2022-01-25 14:10:00,124.99,125.35,124.99,125.28,12642.0,119.8445,120.1897,119.8445,120.1226,12642.0
2022-01-25 14:20:00,125.32,125.39,125.0,125.12,6425.0,120.1609,120.228,119.8541,119.9691,6425.0
2022-01-25 14:30:00,125.19,125.25,125.1,125.14,6408.0,120.0363,120.0938,119.95,119.9883,6408.0
2022-01-25 14:40:00,125.2,125.6,125.18,125.53,7069.0,120.0458,120.4294,120.0267,120.3623,7069.0
2022-01-25 14:50:00,125.58,125.87,125.48,125.81,22797.0,120.4102,120.6883,120.3143,120.6307,22797.0
2022-01-25 15:00:00,125.81,125.81,125.37,125.42,9782.0,120.6307,120.6307,120.2088,120.2568,9782.0
2022-01-25 15:10:00,125.43,125.44,125.21,125.41,6444.0,120.2664,120.276,120.0554,120.2472,6444.0
2022-01-25 15:20:00,125.37,125.47,125.0,125.02,13707.0,120.2088,120.3047,119.8541,119.8733,13707.0
2022-01-25 15:30:00,125.04,125.3,124.97,125.27,35225.0,119.8924,120.1417,119.8253,120.113,35225.0
2022-01-25 15:40:00,125.26,125.55,125.13,125.22,20960.0,120.1034,120.3814,119.9787,120.065,20960.0
2022-01-25 15:50:00,125.16,125.2,124.53,124.79,328924.0,120.0075,120.0458,119.4034,119.6527,328924.0
2022-01-26 09:30:00,125.41,126.0,124.97,125.89,19489.0,120.2472,120.8129,119.8253,120.7074,19489.0
2022-01-26 09:40:00,125.9,126.53,125.69,126.53,5296.0,120.717,121.3211,120.5157,121.3211,5296.0
2022-01-26 09:50:00,126.62,127.29,126.62,127.06,8410.0,121.4074,122.0498,121.4074,121.8293,8410.0
2022-01-26 10:00:00,127.09,127.41,126.91,127.08,11151.0,121.858,122.1649,121.6855,121.8485,11151.0
2022-01-26 10:10:00,127.1,127.12,126.65,126.78,11402.0,121.8676,121.8868,121.4362,121.5608,11402.0
2022-01-26 10:20:00,126.83,126.94,126.43,126.5,11876.0,121.6087,121.7142,121.2252,121.2923,11876.0
2022-01-26 10:30:00,126.45,126.46,125.95,126.3,9836.0,121.2444,121.254,120.765,121.1006,9836.0
2022-01-26 10:40:00,126.51,126.54,126.22,126.26,6537.0,121.3019,121.3307,121.0239,121.0622,6537.0
2022-01-26 10:50:00,126.27,126.79,126.27,126.79,10731.0,121.0718,121.5704,121.0718,121.5704,10731.0
2022-01-26 11:00:00,126.74,126.89,126.56,126.85,27022.0,121.5224,121.6663,121.3499,121.6279,27022.0
2022-01-26 11:10:00,126.89,126.89,126.55,126.63,10733.0,121.6663,121.6663,121.3403,121.417,10733.0
2022-01-26 11:20:00,126.69,126.91,126.62,126.75,9899.0,121.4745,121.6855,121.4074,121.532,9899.0
2022-01-26 11:30:00,126.8,126.84,126.33,126.57,9857.0,121.58,121.6183,121.1293,121.3594,9857.0
2022-01-26 11:40:00,126.55,126.89,126.5,126.65,9955.0,121.3403,121.6663,121.2923,121.4362,9955.0
2022-01-26 11:50:00,126.64,126.67,126.37,126.64,11460.0,121.4266,121.4553,121.1677,121.4266,11460.0
2022-01-26 12:00:00,126.69,126.86,126.43,126.44,5717.0,121.4745,121.6375,121.2252,121.2348,5717.0
2022-01-26 12:10:00,126.53,126.84,126.52,126.77,9067.0,121.3211,121.6183,121.3115,121.5512,9067.0
2022-01-26 12:20:00,126.81,126.82,126.58,126.66,5088.0,121.5896,121.5992,121.369,121.4457,5088.0
2022-01-26 12:30:00,126.69,126.8,126.6,126.6,7191.0,121.4745,121.58,121.3882,121.3882,7191.0
2022-01-26 12:40:00,126.69,126.73,126.54,126.68,5735.0,121.4745,121.5129,121.3307,121.4649,5735.0
2022-01-26 12:50:00,126.67,126.67,126.56,126.59,3103.0,121.4553,121.4553,121.3499,121.3786,3103.0
2022-01-26 13:00:00,126.64,126.64,126.25,126.46,8458.0,121.4266,121.4266,121.0526,121.254,8458.0
2022-01-26 13:10:00,126.57,126.58,126.38,126.38,6414.0,121.3594,121.369,121.1773,121.1773,6414.0
2022-01-26 13:20:00,126.37,126.47,126.28,126.4,6912.0,121.1677,121.2636,121.0814,121.1964,6912.0
2022-01-26 13:30:00,126.39,126.55,126.27,126.55,4777.0,121.1869,121.3403,121.0718,121.3403,4777.0
2022-01-26 13:40:00,126.64,126.64,126.31,126.37,7439.0,121.4266,121.4266,121.1102,121.1677,7439.0
2022-01-26 13:50:00,126.32,126.74,126.32,126.66,8374.0,121.1197,121.5224,121.1197,121.4457,8374.0
2022-01-26 14:00:00,126.79,126.96,126.47,126.54,5626.0,121.5704,121.7334,121.2636,121.3307,5626.0
2022-01-26 14:10:00,126.58,126.6,126.0,126.07,8298.0,121.369,121.3882,120.8129,120.88,8298.0
2022-01-26 14:20:00,126.12,126.45,126.0,126.28,9469.0,120.928,121.2444,120.8129,121.0814,9469.0
2022-01-26 14:30:00,126.33,126.4,125.69,126.14,12625.0,121.1293,121.1964,120.5157,120.9471,12625.0
2022-01-26 14:40:00,126.33,126.33,124.73,124.94,13371.0,121.1293,121.1293,119.5952,119.7965,13371.0
2022-01-26 14:50:00,124.94,125.59,124.93,125.51,12601.0,119.7965,120.4198,119.787,120.3431,12601.0
2022-01-26 15:00:00,125.5,125.55,124.59,124.59,22423.0,120.3335,120.3814,119.461,119.461,22423.0
2022-01-26 15:10:00,124.58,124.79,124.3,124.39,24229.0,119.4514,119.6527,119.1829,119.2692,24229.0
2022-01-26 15:20:00,124.39,124.81,124.19,124.79,25145.0,119.2692,119.6719,119.0774,119.6527,25145.0
2022-01-26 15:30:00,124.81,125.03,124.37,124.85,33593.0,119.6719,119.8828,119.25,119.7103,33593.0
2022-01-26 15:40:00,124.78,125.17,124.47,124.69,41213.0,119.6431,120.0171,119.3459,119.5568,41213.0
2022-01-26 15:50:00,124.7,125.14,124.43,125.07,93275.0,119.5664,119.9883,119.3075,119.9212,93275.0
2022-01-27 09:30:00,125.74,126.98,125.74,126.79,45863.0,120.5636,121.7526,120.5636,121.5704,45863.0
2022-01-27 09:40:00,126.77,127.38,126.75,126.9,20256.0,121.5512,122.1361,121.532,121.6759,20256.0
2022-01-27 09:50:00,126.92,127.08,126.51,126.67,15558.0,121.695,121.8485,121.3019,121.4553,15558.0
2022-01-27 10:00:00,126.6,126.66,126.2,126.66,23101.0,121.3882,121.4457,121.0047,121.4457,23101.0
2022-01-27 10:10:00,126.71,126.71,126.2,126.2,15070.0,121.4937,121.4937,121.0047,121.0047,15070.0
2022-01-27 10:20:00,126.21,126.45,125.78,125.88,14690.0,121.0143,121.2444,120.602,120.6979,14690.0
2022-01-27 10:30:00,125.73,125.79,123.2,125.37,33452.0,120.554,120.6116,118.1282,120.2088,33452.0
2022-01-27 10:40:00,125.39,126.01,125.39,125.97,8211.0,120.228,120.8225,120.228,120.7841,8211.0
2022-01-27 10:50:00,125.94,126.23,125.78,126.17,10114.0,120.7554,121.0334,120.602,120.9759,10114.0
2022-01-27 11:00:00,126.23,126.52,126.09,126.2,11292.0,121.0334,121.3115,120.8992,121.0047,11292.0
2022-01-27 11:10:00,126.11,126.36,125.7,125.81,8065.0,120.9184,121.1581,120.5253,120.6307,8065.0
2022-01-27 11:20:00,125.74,125.8,125.48,125.53,2906.0,120.5636,120.6211,120.3143,120.3623,2906.0
2022-01-27 11:30:00,125.64,125.94,125.61,125.68,7982.0,120.4677,120.7554,120.439,120.5061,7982.0
2022-01-27 11:40:00,125.92,125.99,125.71,125.85,4529.0,120.7362,120.8033,120.5349,120.6691,4529.0
2022-01-27 11:50:00,125.89,125.98,125.81,125.94,3443.0,120.7074,120.7937,120.6307,120.7554,3443.0
2022-01-27 12:00:00,125.94,126.01,125.38,125.38,6801.0,120.7554,120.8225,120.2184,120.2184,6801.0
2022-01-27 12:10:00,125.43,125.46,124.9,124.91,7037.0,120.2664,120.2951,119.7582,119.7678,7037.0
2022-01-27 12:20:00,125.05,125.15,124.84,124.95,4410.0,119.902,119.9979,119.7007,119.8061,4410.0
2022-01-27 12:30:00,125.06,125.09,124.36,124.42,21052.0,119.9116,119.9404,119.2404,119.298,21052.0
2022-01-27 12:40:00,124.46,124.46,123.98,124.05,13470.0,119.3363,119.3363,118.8761,118.9432,13470.0
2022-01-27 12:50:00,124.05,124.53,124.04,124.44,8689.0,118.9432,119.4034,118.9336,119.3171,8689.0
2022-01-27 13:00:00,124.5,124.51,124.05,124.16,7553.0,119.3747,119.3843,118.9432,119.0487,7553.0
2022-01-27 13:10:00,124.08,124.13,123.8,123.8,9109.0,118.972,119.0199,118.7035,118.7035,9109.0
2022-01-27 13:20:00,123.79,123.83,123.5,123.57,7729.0,118.6939,118.7322,118.4158,118.4829,7729.0
2022-01-27 13:30:00,123.6,123.92,123.55,123.58,7967.0,118.5117,118.8185,118.4638,118.4925,7967.0
2022-01-27 13:40:00,123.52,123.85,123.5,123.61,12529.0,118.435,118.7514,118.4158,118.5213,12529.0
2022-01-27 13:50:00,123.61,123.64,123.12,123.62,14580.0,118.5213,118.5501,118.0515,118.5309,14580.0
2022-01-27 14:00:00,123.56,124.03,123.56,123.91,9380.0,118.4734,118.924,118.4734,118.809,9380.0
2022-01-27 14:10:00,123.91,123.91,123.28,123.31,6374.0,118.809,118.809,118.2049,118.2337,6374.0
2022-01-27 14:20:00,123.35,123.44,123.2,123.42,7922.0,118.272,118.3583,118.1282,118.3391,7922.0
2022-01-27 14:30:00,123.38,123.6,123.27,123.59,9894.0,118.3008,118.5117,118.1953,118.5021,9894.0
2022-01-27 14:40:00,123.74,124.07,123.67,123.89,14119.0,118.646,118.9624,118.5788,118.7898,14119.0
2022-01-27 14:50:00,123.85,123.91,123.45,123.65,9069.0,118.7514,118.809,118.3679,118.5597,9069.0
2022-01-27 15:00:00,123.7,124.02,123.7,123.71,15195.0,118.6076,118.9144,118.6076,118.6172,15195.0
2022-01-27 15:10:00,123.69,123.73,123.26,123.44,8566.0,118.598,118.6364,118.1857,118.3583,8566.0
2022-01-27 15:20:00,123.54,123.9,123.41,123.76,34662.0,118.4542,118.7994,118.3295,118.6651,34662.0
2022-01-27 15:30:00,123.76,124.14,123.68,123.89,23147.0,118.6651,119.0295,118.5884,118.7898,23147.0
2022-01-27 15:40:00,123.85,124.45,123.74,123.94,27762.0,118.7514,119.3267,118.646,118.8377,27762.0
2022-01-27 15:50:00,123.83,123.96,123.34,123.48,131705.0,118.7322,118.8569,118.2624,118.3967,131705.0
2022-01-28 09:30:00,123.72,123.72,122.33,122.74,25238.0,118.6268,118.6268,117.294,117.6871,25238.0
2022-01-28 09:40:00,122.74,122.98,122.45,122.54,28273.0,117.6871,117.9172,117.4091,117.4954,28273.0
2022-01-28 09:50:00,122.57,123.06,122.52,122.8,28640.0,117.5241,117.9939,117.4762,117.7446,28640.0
2022-01-28 10:00:00,122.79,123.54,122.69,123.47,8030.0,117.7351,118.4542,117.6392,118.3871,8030.0
2022-01-28 10:10:00,123.47,124.45,123.47,124.32,12864.0,118.3871,119.3267,118.3871,119.2021,12864.0
2022-01-28 10:20:00,124.41,124.69,124.3,124.43,23489.0,119.2884,119.5568,119.1829,119.3075,23489.0
2022-01-28 10:30:00,124.44,124.57,123.63,123.89,52825.0,119.3171,119.4418,118.5405,118.7898,52825.0
2022-01-28 10:40:00,123.85,124.26,123.47,124.25,8908.0,118.7514,119.1445,118.3871,119.135,8908.0
2022-01-28 10:50:00,124.34,124.51,124.25,124.5,10677.0,119.2213,119.3843,119.135,119.3747,10677.0
2022-01-28 11:00:00,124.5,124.65,124.11,124.15,21215.0,119.3747,119.5185,119.0007,119.0391,21215.0
2022-01-28 11:10:00,124.2,124.48,123.68,124.48,15763.0,119.087,119.3555,118.5884,119.3555,15763.0
2022-01-28 11:20:00,124.48,124.72,124.43,124.67,7318.0,119.3555,119.5856,119.3075,119.5377,7318.0
2022-01-28 11:30:00,124.74,124.91,124.59,124.78,13552.0,119.6048,119.7678,119.461,119.6431,13552.0
2022-01-28 11:40:00,124.75,124.81,124.62,124.79,15297.0,119.6144,119.6719,119.4897,119.6527,15297.0
2022-01-28 11:50:00,124.78,125.17,124.77,125.13,9951.0,119.6431,120.0171,119.6335,119.9787,9951.0
2022-01-28 12:00:00,125.18,125.2,125.03,125.08,7011.0,120.0267,120.0458,119.8828,119.9308,7011.0
2022-01-28 12:10:00,125.19,125.37,125.11,125.34,9543.0,120.0363,120.2088,119.9596,120.1801,9543.0
2022-01-28 12:20:00,125.39,125.39,124.85,124.86,8691.0,120.228,120.228,119.7103,119.7198,8691.0
2022-01-28 12:30:00,124.9,125.04,124.83,124.94,6842.0,119.7582,119.8924,119.6911,119.7965,6842.0
2022-01-28 12:40:00,124.92,125.0,124.78,124.92,10442.0,119.7774,119.8541,119.6431,119.7774,10442.0
2022-01-28 12:50:00,124.92,124.92,124.62,124.82,7383.0,119.7774,119.7774,119.4897,119.6815,7383.0
2022-01-28 13:00:00,124.82,125.0,124.78,124.95,5474.0,119.6815,119.8541,119.6431,119.8061,5474.0
2022-01-28 13:10:00,124.99,125.07,124.94,125.0,10913.0,119.8445,119.9212,119.7965,119.8541,10913.0
2022-01-28 13:20:00,125.0,125.05,124.89,125.02,9040.0,119.8541,119.902,119.7486,119.8733,9040.0
2022-01-28 13:30:00,125.06,125.25,125.04,125.16,4920.0,119.9116,120.0938,119.8924,120.0075,4920.0
2022-01-28 13:40:00,125.14,125.38,125.09,125.23,7097.0,119.9883,120.2184,119.9404,120.0746,7097.0
2022-01-28 13:50:00,125.28,125.41,125.21,125.22,5509.0,120.1226,120.2472,120.0554,120.065,5509.0
2022-01-28 14:00:00,125.25,125.38,125.02,125.09,4694.0,120.0938,120.2184,119.8733,119.9404,4694.0
2022-01-28 14:10:00,125.08,125.11,124.87,124.92,13626.0,119.9308,119.9596,119.7294,119.7774,13626.0
2022-01-28 14:20:00,124.99,124.99,124.72,124.72,7765.0,119.8445,119.8445,119.5856,119.5856,7765.0
2022-01-28 14:30:00,124.68,124.84,124.57,124.83,6683.0,119.5473,119.7007,119.4418,119.6911,6683.0
2022-01-28 14:40:00,124.87,125.43,124.87,125.35,9587.0,119.7294,120.2664,119.7294,120.1897,9587.0
2022-01-28 14:50:00,125.34,125.59,125.31,125.59,7927.0,120.1801,120.4198,120.1513,120.4198,7927.0
2022-01-28 15:00:00,125.58,125.72,125.52,125.72,9437.0,120.4102,120.5444,120.3527,120.5444,9437.0
2022-01-28 15:10:00,125.63,125.8,125.49,125.56,9701.0,120.4581,120.6211,120.3239,120.391,9701.0
2022-01-28 15:20:00,125.56,125.73,125.51,125.58,11507.0,120.391,120.554,120.3431,120.4102,11507.0
2022-01-28 15:30:00,125.49,125.77,125.28,125.6,23535.0,120.3239,120.5924,120.1226,120.4294,23535.0
2022-01-28 15:40:00,125.6,126.1,125.59,126.1,26639.0,120.4294,120.9088,120.4198,120.9088,26639.0
2022-01-28 15:50:00,126.08,126.59,125.93,126.59,101592.0,120.8896,121.3786,120.7458,121.3786,101592.0
2022-01-31 09:30:00,125.67,126.43,125.67,126.03,28039.0,120.4965,121.2252,120.4965,120.8417,28039.0
2022-01-31 09:40:00,125.99,126.47,125.97,126.28,11895.0,120.8033,121.2636,120.7841,121.0814,11895.0
2022-01-31 09:50:00,126.45,126.65,126.33,126.33,7852.0,121.2444,121.4362,121.1293,121.1293,7852.0
2022-01-31 10:00:00,126.44,126.65,126.16,126.41,9462.0,121.2348,121.4362,120.9663,121.206,9462.0
2022-01-31 10:10:00,126.47,126.68,126.35,126.35,6832.0,121.2636,121.4649,121.1485,121.1485,6832.0
2022-01-31 10:20:00,126.41,126.67,126.38,126.48,6628.0,121.206,121.4553,121.1773,121.2732,6628.0
2022-01-31 10:30:00,126.48,126.69,126.48,126.62,10917.0,121.2732,121.4745,121.2732,121.4074,10917.0
2022-01-31 10:40:00,126.58,126.72,126.52,126.57,10493.0,121.369,121.5033,121.3115,121.3594,10493.0
2022-01-31 10:50:00,126.6,126.82,126.54,126.71,9709.0,121.3882,121.5992,121.3307,121.4937,9709.0
2022-01-31 11:00:00,126.73,126.79,126.43,126.5,11160.0,121.5129,121.5704,121.2252,121.2923,11160.0
2022-01-31 11:10:00,126.5,126.67,126.49,126.61,13774.0,121.2923,121.4553,121.2827,121.3978,13774.0
2022-01-31 11:20:00,126.61,126.63,126.36,126.53,6756.0,121.3978,121.417,121.1581,121.3211,6756.0
2022-01-31 11:30:00,126.55,126.72,126.52,126.63,6882.0,121.3403,121.5033,121.3115,121.417,6882.0
2022-01-31 11:40:00,126.69,126.89,126.62,126.87,6228.0,121.4745,121.6663,121.4074,121.6471,6228.0
2022-01-31 11:50:00,126.88,127.04,126.86,127.04,4097.0,121.6567,121.8101,121.6375,121.8101,4097.0
2022-01-31 12:00:00,127.04,127.04,126.81,126.82,4837.0,121.8101,121.8101,121.5896,121.5992,4837.0
2022-01-31 12:10:00,126.87,127.14,126.86,127.14,4290.0,121.6471,121.906,121.6375,121.906,4290.0
2022-01-31 12:20:00,127.12,127.17,127.03,127.09,6243.0,121.8868,121.9347,121.8005,121.858,6243.0
2022-01-31 12:30:00,127.09,127.18,126.95,127.18,5447.0,121.858,121.9443,121.7238,121.9443,5447.0
2022-01-31 12:40:00,127.24,127.33,127.18,127.27,7596.0,122.0019,122.0882,121.9443,122.0306,7596.0
2022-01-31 12:50:00,127.27,127.36,127.24,127.28,9287.0,122.0306,122.1169,122.0019,122.0402,9287.0
2022-01-31 13:00:00,127.24,127.28,127.14,127.28,2698.0,122.0019,122.0402,121.906,122.0402,2698.0
2022-01-31 13:10:00,127.28,127.35,127.12,127.35,8766.0,122.0402,122.1073,121.8868,122.1073,8766.0
2022-01-31 13:20:00,127.37,127.57,127.37,127.55,8932.0,122.1265,122.3183,122.1265,122.2991,8932.0
2022-01-31 13:30:00,127.55,127.66,127.48,127.57,6224.0,122.2991,122.4046,122.232,122.3183,6224.0
2022-01-31 13:40:00,127.6,127.63,127.44,127.46,7820.0,122.347,122.3758,122.1936,122.2128,7820.0
2022-01-31 13:50:00,127.46,127.59,127.43,127.55,9191.0,122.2128,122.3375,122.184,122.2991,9191.0
2022-01-31 14:00:00,127.55,127.67,127.55,127.66,7042.0,122.2991,122.4142,122.2991,122.4046,7042.0
2022-01-31 14:10:00,127.69,127.69,127.54,127.61,12672.0,122.4333,122.4333,122.2895,122.3566,12672.0
2022-01-31 14:20:00,127.6,127.67,127.57,127.61,7557.0,122.347,122.4142,122.3183,122.3566,7557.0
2022-01-31 14:30:00,127.62,127.68,127.58,127.64,9736.0,122.3662,122.4238,122.3279,122.3854,9736.0
2022-01-31 14:40:00,127.64,127.68,127.47,127.48,7714.0,122.3854,122.4238,122.2224,122.232,7714.0
2022-01-31 14:50:00,127.53,127.54,127.46,127.49,9107.0,122.2799,122.2895,122.2128,122.2416,9107.0
2022-01-31 15:00:00,127.48,127.49,127.22,127.22,10043.0,122.232,122.2416,121.9827,121.9827,10043.0
2022-01-31 15:10:00,127.27,127.27,127.06,127.15,44870.0,122.0306,122.0306,121.8293,121.9156,44870.0
2022-01-31 15:20:00,127.18,127.23,127.1,127.17,25861.0,121.9443,121.9923,121.8676,121.9347,25861.0
2022-01-31 15:30:00,127.18,127.45,127.09,127.36,13149.0,121.9443,122.2032,121.858,122.1169,13149.0
2022-01-31 15:40:00,127.37,127.45,127.23,127.45,26449.0,122.1265,122.2032,121.9923,122.2032,26449.0
2022-01-31 15:50:00,127.46,127.77,127.38,127.63,74789.0,122.2128,122.51,122.1361,122.3758,74789.0
2022-02-01 09:30:00,127.63,128.42,127.23,128.33,19898.0,122.3758,123.1333,121.9923,123.047,19898.0
2022-02-01 09:40:00,128.18,128.24,127.1,127.23,48972.0,122.9032,122.9607,121.8676,121.9923,48972.0
2022-02-01 09:50:00,127.23,127.33,126.75,126.81,11440.0,121.9923,122.0882,121.532,121.5896,11440.0
2022-02-01 10:00:00,126.93,126.94,125.85,126.09,49176.0,121.7046,121.7142,120.6691,120.8992,49176.0
2022-02-01 10:10:00,126.04,126.16,125.45,125.45,35619.0,120.8513,120.9663,120.2856,120.2856,35619.0
2022-02-01 10:20:00,125.49,125.62,124.66,124.66,27633.0,120.3239,120.4486,119.5281,119.5281,27633.0
2022-02-01 10:30:00,124.72,125.12,124.46,124.94,22471.0,119.5856,119.9691,119.3363,119.7965,22471.0
2022-02-01 10:40:00,124.99,124.99,124.5,124.66,19863.0,119.8445,119.8445,119.3747,119.5281,19863.0
2022-02-01 10:50:00,124.71,125.62,124.71,125.57,87419.0,119.576,120.4486,119.576,120.4006,87419.0
2022-02-01 11:00:00,125.61,125.86,125.55,125.6,28026.0,120.439,120.6787,120.3814,120.4294,28026.0
2022-02-01 11:10:00,125.58,125.69,125.45,125.52,28685.0,120.4102,120.5157,120.2856,120.3527,28685.0
2022-02-01 11:20:00,125.55,125.6,125.27,125.46,12182.0,120.3814,120.4294,120.113,120.2951,12182.0
2022-02-01 11:30:00,125.43,125.43,125.05,125.05,9200.0,120.2664,120.2664,119.902,119.902,9200.0
2022-02-01 11:40:00,125.07,125.27,125.03,125.08,13462.0,119.9212,120.113,119.8828,119.9308,13462.0
2022-02-01 11:50:00,125.08,125.19,125.04,125.12,9051.0,119.9308,120.0363,119.8924,119.9691,9051.0
2022-02-01 12:00:00,125.09,125.22,125.06,125.12,5866.0,119.9404,120.065,119.9116,119.9691,5866.0
2022-02-01 12:10:00,125.1,125.26,125.01,125.26,7506.0,119.95,120.1034,119.8637,120.1034,7506.0
2022-02-01 12:20:00,125.2,125.35,125.1,125.21,12485.0,120.0458,120.1897,119.95,120.0554,12485.0
2022-02-01 12:30:00,125.2,125.43,125.12,125.4,10712.0,120.0458,120.2664,119.9691,120.2376,10712.0
2022-02-01 12:40:00,125.39,125.51,125.13,125.21,8154.0,120.228,120.3431,119.9787,120.0554,8154.0
2022-02-01 12:50:00,125.17,125.42,125.15,125.39,7726.0,120.0171,120.2568,119.9979,120.228,7726.0
2022-02-01 13:00:00,125.45,125.5,125.24,125.3,11433.0,120.2856,120.3335,120.0842,120.1417,11433.0
2022-02-01 13:10:00,125.29,125.29,125.16,125.28,5838.0,120.1321,120.1321,120.0075,120.1226,5838.0
2022-02-01 13:20:00,125.26,125.32,124.89,125.02,23675.0,120.1034,120.1609,119.7486,119.8733,23675.0
2022-02-01 13:30:00,125.04,125.28,125.03,125.25,13726.0,119.8924,120.1226,119.8828,120.0938,13726.0
2022-02-01 13:40:00,125.23,125.47,125.16,125.42,72112.0,120.0746,120.3047,120.0075,120.2568,72112.0
2022-02-01 13:50:00,125.44,125.7,125.43,125.48,9229.0,120.276,120.5253,120.2664,120.3143,9229.0
2022-02-01 14:00:00,125.46,125.53,125.43,125.43,15269.0,120.2951,120.3623,120.2664,120.2664,15269.0
2022-02-01 14:10:00,125.38,125.43,125.1,125.16,26277.0,120.2184,120.2664,119.95,120.0075,26277.0
2022-02-01 14:20:00,125.16,125.42,125.03,125.32,26633.0,120.0075,120.2568,119.8828,120.1609,26633.0
2022-02-01 14:30:00,125.34,125.49,125.28,125.43,27740.0,120.1801,120.3239,120.1226,120.2664,27740.0
2022-02-01 14:40:00,125.48,125.57,125.39,125.43,27167.0,120.3143,120.4006,120.228,120.2664,27167.0
2022-02-01 14:50:00,125.4,125.68,125.37,125.68,11653.0,120.2376,120.5061,120.2088,120.5061,11653.0
2022-02-01 15:00:00,125.7,125.97,125.64,125.96,13135.0,120.5253,120.7841,120.4677,120.7746,13135.0
2022-02-01 15:10:00,125.95,125.99,125.84,125.87,9436.0,120.765,120.8033,120.6595,120.6883,9436.0
2022-02-01 15:20:00,125.87,126.15,125.8,126.11,16928.0,120.6883,120.9567,120.6211,120.9184,16928.0
2022-02-01 15:30:00,126.12,126.28,125.83,125.83,31211.0,120.928,121.0814,120.6499,120.6499,31211.0
2022-02-01 15:40:00,125.82,126.29,125.81,126.29,48423.0,120.6403,121.091,120.6307,121.091,48423.0
2022-02-01 15:50:00,126.33,126.48,125.89,125.97,252305.0,121.1293,121.2732,120.7074,120.7841,252305.0
2022-02-02 09:30:00,125.67,127.08,125.2,125.73,65592.0,120.4965,121.8485,120.0458,120.554,65592.0
2022-02-02 09:40:00,125.73,125.95,125.06,125.33,51585.0,120.554,120.765,119.9116,120.1705,51585.0
2022-02-02 09:50:00,125.39,125.94,125.13,125.86,46630.0,120.228,120.7554,119.9787,120.6787,46630.0
2022-02-02 10:00:00,125.94,126.32,125.77,125.99,18160.0,120.7554,121.1197,120.5924,120.8033,18160.0
2022-02-02 10:10:00,125.91,126.15,125.75,125.86,13924.0,120.7266,120.9567,120.5732,120.6787,13924.0
2022-02-02 10:20:00,125.85,126.13,125.74,126.02,13355.0,120.6691,120.9376,120.5636,120.8321,13355.0
2022-02-02 10:30:00,125.97,126.54,125.93,126.5,12358.0,120.7841,121.3307,120.7458,121.2923,12358.0
2022-02-02 10:40:00,126.59,126.72,126.13,126.27,9969.0,121.3786,121.5033,120.9376,121.0718,9969.0
2022-02-02 10:50:00,126.3,126.72,126.21,126.71,15559.0,121.1006,121.5033,121.0143,121.4937,15559.0
2022-02-02 11:00:00,126.66,127.23,126.63,127.09,14071.0,121.4457,121.9923,121.417,121.858,14071.0
2022-02-02 11:10:00,127.09,127.47,127.07,127.45,25569.0,121.858,122.2224,121.8389,122.2032,25569.0
2022-02-02 11:20:00,127.49,127.68,127.31,127.68,9559.0,122.2416,122.4238,122.069,122.4238,9559.0
2022-02-02 11:30:00,127.62,127.98,127.56,127.88,37955.0,122.3662,122.7114,122.3087,122.6155,37955.0
2022-02-02 11:40:00,127.87,128.53,127.85,128.53,24301.0,122.6059,123.2388,122.5868,123.2388,24301.0
2022-02-02 11:50:00,128.52,128.52,128.15,128.22,21601.0,123.2292,123.2292,122.8744,122.9415,21601.0
2022-02-02 12:00:00,128.19,128.28,128.07,128.2,9844.0,122.9128,122.9991,122.7977,122.9223,9844.0
2022-02-02 12:10:00,128.19,128.19,127.84,127.84,12680.0,122.9128,122.9128,122.5772,122.5772,12680.0
2022-02-02 12:20:00,127.81,127.98,127.75,127.8,11476.0,122.5484,122.7114,122.4909,122.5388,11476.0
2022-02-02 12:30:00,127.79,128.04,127.72,128.04,10165.0,122.5292,122.7689,122.4621,122.7689,10165.0
2022-02-02 12:40:00,128.02,128.15,127.93,128.09,10795.0,122.7498,122.8744,122.6635,122.8169,10795.0
2022-02-02 12:50:00,128.08,128.13,128.02,128.09,9171.0,122.8073,122.8552,122.7498,122.8169,9171.0
2022-02-02 13:00:00,128.08,128.2,128.06,128.08,21399.0,122.8073,122.9223,122.7881,122.8073,21399.0
2022-02-02 13:10:00,128.07,128.22,128.06,128.14,15906.0,122.7977,122.9415,122.7881,122.8648,15906.0
2022-02-02 13:20:00,128.15,128.51,128.09,128.27,17432.0,122.8744,123.2196,122.8169,122.9895,17432.0
2022-02-02 13:30:00,128.27,128.52,128.22,128.46,8257.0,122.9895,123.2292,122.9415,123.1716,8257.0
2022-02-02 13:40:00,128.45,128.47,128.21,128.26,14602.0,123.1621,123.1812,122.9319,122.9799,14602.0
2022-02-02 13:50:00,128.28,128.54,128.23,128.47,10746.0,122.9991,123.2483,122.9511,123.1812,10746.0
2022-02-02 14:00:00,128.44,128.5,128.32,128.48,7671.0,123.1525,123.21,123.0374,123.1908,7671.0
2022-02-02 14:10:00,128.51,128.61,128.41,128.49,15158.0,123.2196,123.3155,123.1237,123.2004,15158.0
2022-02-02 14:20:00,128.46,128.49,128.3,128.41,9920.0,123.1716,123.2004,123.0182,123.1237,9920.0
2022-02-02 14:30:00,128.43,128.74,128.43,128.53,12186.0,123.1429,123.4401,123.1429,123.2388,12186.0
2022-02-02 14:40:00,128.56,128.8,128.56,128.75,9669.0,123.2675,123.4976,123.2675,123.4497,9669.0
2022-02-02 14:50:00,128.77,128.81,128.67,128.75,13885.0,123.4689,123.5072,123.373,123.4497,13885.0
2022-02-02 15:00:00,128.73,128.8,128.58,128.67,15251.0,123.4305,123.4976,123.2867,123.373,15251.0
2022-02-02 15:10:00,128.68,128.91,128.62,128.86,14997.0,123.3826,123.6031,123.3251,123.5552,14997.0
2022-02-02 15:20:00,128.8,128.83,128.65,128.75,21007.0,123.4976,123.5264,123.3538,123.4497,21007.0
2022-02-02 15:30:00,128.74,128.98,128.68,128.81,29653.0,123.4401,123.6702,123.3826,123.5072,29653.0
2022-02-02 15:40:00,128.79,128.88,128.65,128.74,39381.0,123.4881,123.5744,123.3538,123.4401,39381.0
2022-02-02 15:50:00,128.73,128.82,128.57,128.69,151990.0,123.4305,123.5168,123.2771,123.3922,151990.0
2022-02-03 09:30:00,127.51,128.4,127.42,128.35,28329.0,122.2607,123.1141,122.1745,123.0662,28329.0
2022-02-03 09:40:00,128.44,128.62,127.97,128.06,10107.0,123.1525,123.3251,122.7018,122.7881,10107.0
2022-02-03 09:50:00,128.06,128.23,127.81,128.18,8100.0,122.7881,122.9511,122.5484,122.9032,8100.0
2022-02-03 10:00:00,128.49,128.65,128.32,128.39,22388.0,123.2004,123.3538,123.0374,123.1045,22388.0
2022-02-03 10:10:00,128.33,128.44,128.07,128.08,6433.0,123.047,123.1525,122.7977,122.8073,6433.0
2022-02-03 10:20:00,128.19,128.56,128.18,128.56,12845.0,122.9128,123.2675,122.9032,123.2675,12845.0
2022-02-03 10:30:00,128.56,129.04,128.56,128.93,9006.0,123.2675,123.7278,123.2675,123.6223,9006.0
2022-02-03 10:40:00,128.97,129.06,128.57,128.58,5774.0,123.6606,123.7469,123.2771,123.2867,5774.0
2022-02-03 10:50:00,128.57,128.81,128.54,128.81,9400.0,123.2771,123.5072,123.2483,123.5072,9400.0
2022-02-03 11:00:00,128.7,128.87,128.66,128.77,11792.0,123.4018,123.5648,123.3634,123.4689,11792.0
2022-02-03 11:10:00,128.81,128.87,128.65,128.69,14236.0,123.5072,123.5648,123.3538,123.3922,14236.0
2022-02-03 11:20:00,128.75,128.75,128.62,128.7,12447.0,123.4497,123.4497,123.3251,123.4018,12447.0
2022-02-03 11:30:00,128.7,128.7,128.37,128.54,12040.0,123.4018,123.4018,123.0853,123.2483,12040.0
2022-02-03 11:40:00,128.54,128.54,128.26,128.27,8892.0,123.2483,123.2483,122.9799,122.9895,8892.0
2022-02-03 11:50:00,128.29,128.35,128.12,128.15,8148.0,123.0086,123.0662,122.8456,122.8744,8148.0
2022-02-03 12:00:00,128.23,128.38,128.06,128.1,8108.0,122.9511,123.0949,122.7881,122.8265,8108.0
2022-02-03 12:10:00,128.1,128.26,128.1,128.21,3909.0,122.8265,122.9799,122.8265,122.9319,3909.0
2022-02-03 12:20:00,128.16,128.32,128.14,128.23,5216.0,122.884,123.0374,122.8648,122.9511,5216.0
2022-02-03 12:30:00,128.26,128.41,128.16,128.41,6404.0,122.9799,123.1237,122.884,123.1237,6404.0
2022-02-03 12:40:00,128.41,128.43,128.12,128.17,6971.0,123.1237,123.1429,122.8456,122.8936,6971.0
2022-02-03 12:50:00,128.18,128.44,128.18,128.44,4400.0,122.9032,123.1525,122.9032,123.1525,4400.0
2022-02-03 13:00:00,128.43,128.44,128.22,128.32,5650.0,123.1429,123.1525,122.9415,123.0374,5650.0
2022-02-03 13:10:00,128.24,128.35,128.21,128.31,3458.0,122.9607,123.0662,122.9319,123.0278,3458.0
2022-02-03 13:20:00,128.35,128.42,128.23,128.25,4315.0,123.0662,123.1333,122.9511,122.9703,4315.0
2022-02-03 13:30:00,128.3,128.4,128.25,128.38,6083.0,123.0182,123.1141,122.9703,123.0949,6083.0
2022-02-03 13:40:00,128.37,128.56,128.33,128.56,21010.0,123.0853,123.2675,123.047,123.2675,21010.0
2022-02-03 13:50:00,128.52,128.52,128.12,128.13,6273.0,123.2292,123.2292,122.8456,122.8552,6273.0
2022-02-03 14:00:00,128.12,128.14,127.94,128.03,4423.0,122.8456,122.8648,122.673,122.7593,4423.0
2022-02-03 14:10:00,128.04,128.11,128.0,128.1,6198.0,122.7689,122.836,122.7306,122.8265,6198.0
2022-02-03 14:20:00,128.11,128.16,127.98,128.13,10440.0,122.836,122.884,122.7114,122.8552,10440.0
2022-02-03 14:30:00,128.12,128.12,127.87,127.95,13313.0,122.8456,122.8456,122.6059,122.6826,13313.0
2022-02-03 14:40:00,127.96,128.03,127.88,127.92,13762.0,122.6922,122.7593,122.6155,122.6539,13762.0
2022-02-03 14:50:00,127.95,127.99,127.86,127.88,9575.0,122.6826,122.721,122.5963,122.6155,9575.0
2022-02-03 15:00:00,127.87,127.87,127.46,127.52,5911.0,122.6059,122.6059,122.2128,122.2703,5911.0
2022-02-03 15:10:00,127.52,127.81,127.39,127.78,14731.0,122.2703,122.5484,122.1457,122.5196,14731.0
2022-02-03 15:20:00,127.8,127.87,127.52,127.59,20830.0,122.5388,122.6059,122.2703,122.3375,20830.0
2022-02-03 15:30:00,127.57,127.57,126.98,127.0,24923.0,122.3183,122.3183,121.7526,121.7717,24923.0
2022-02-03 15:40:00,126.95,127.19,126.88,127.09,44577.0,121.7238,121.9539,121.6567,121.858,44577.0
2022-02-03 15:50:00,127.06,127.41,127.01,127.08,128708.0,121.8293,122.1649,121.7813,121.8485,128708.0
2022-02-04 09:30:00,126.42,126.59,125.93,126.51,11154.0,121.2156,121.3786,120.7458,121.3019,11154.0
2022-02-04 09:40:00,126.62,127.2,126.56,127.1,8824.0,121.4074,121.9635,121.3499,121.8676,8824.0
2022-02-04 09:50:00,127.1,127.1,126.55,126.55,5085.0,121.8676,121.8676,121.3403,121.3403,5085.0
2022-02-04 10:00:00,126.53,126.79,126.21,126.21,5709.0,121.3211,121.5704,121.0143,121.0143,5709.0
2022-02-04 10:10:00,126.16,126.73,126.16,126.53,5886.0,120.9663,121.5129,120.9663,121.3211,5886.0
2022-02-04 10:20:00,126.64,126.64,125.99,125.99,8935.0,121.4266,121.4266,120.8033,120.8033,8935.0
2022-02-04 10:30:00,126.05,126.35,125.3,125.32,14546.0,120.8609,121.1485,120.1417,120.1609,14546.0
2022-02-04 10:40:00,125.32,125.78,125.3,125.69,8125.0,120.1609,120.602,120.1417,120.5157,8125.0
2022-02-04 10:50:00,125.64,125.86,125.63,125.86,11662.0,120.4677,120.6787,120.4581,120.6787,11662.0
2022-02-04 11:00:00,125.8,126.31,125.76,126.27,7615.0,120.6211,121.1102,120.5828,121.0718,7615.0
2022-02-04 11:10:00,126.3,126.42,126.18,126.37,9772.0,121.1006,121.2156,120.9855,121.1677,9772.0
2022-02-04 11:20:00,126.43,126.57,126.37,126.48,7339.0,121.2252,121.3594,121.1677,121.2732,7339.0
2022-02-04 11:30:00,126.49,126.81,126.49,126.75,6417.0,121.2827,121.5896,121.2827,121.532,6417.0
2022-02-04 11:40:00,126.77,126.78,126.55,126.66,5896.0,121.5512,121.5608,121.3403,121.4457,5896.0
2022-02-04 11:50:00,126.65,126.74,126.56,126.66,3121.0,121.4362,121.5224,121.3499,121.4457,3121.0
2022-02-04 12:00:00,126.66,126.7,126.59,126.63,2051.0,121.4457,121.4841,121.3786,121.417,2051.0
2022-02-04 12:10:00,126.62,126.87,126.57,126.82,6820.0,121.4074,121.6471,121.3594,121.5992,6820.0
2022-02-04 12:20:00,126.82,126.89,126.78,126.8,5077.0,121.5992,121.6663,121.5608,121.58,5077.0
2022-02-04 12:30:00,126.83,126.89,126.65,126.85,6764.0,121.6087,121.6663,121.4362,121.6279,6764.0
2022-02-04 12:40:00,126.84,126.85,126.71,126.73,2816.0,121.6183,121.6279,121.4937,121.5129,2816.0
2022-02-04 12:50:00,126.74,126.95,126.74,126.88,3337.0,121.5224,121.7238,121.5224,121.6567,3337.0
2022-02-04 13:00:00,126.98,127.27,126.96,127.18,3364.0,121.7526,122.0306,121.7334,121.9443,3364.0
2022-02-04 13:10:00,127.22,127.27,127.11,127.18,3750.0,121.9827,122.0306,121.8772,121.9443,3750.0
2022-02-04 13:20:00,127.21,127.34,127.19,127.32,6345.0,121.9731,122.0977,121.9539,122.0786,6345.0
2022-02-04 13:30:00,127.32,127.32,127.14,127.22,4781.0,122.0786,122.0786,121.906,121.9827,4781.0
2022-02-04 13:40:00,127.24,127.48,127.2,127.33,8117.0,122.0019,122.232,121.9635,122.0882,8117.0
2022-02-04 13:50:00,127.32,127.44,127.31,127.37,13642.0,122.0786,122.1936,122.069,122.1265,13642.0
2022-02-04 14:00:00,127.38,127.45,127.23,127.31,7579.0,122.1361,122.2032,121.9923,122.069,7579.0
2022-02-04 14:10:00,127.29,127.3,127.05,127.05,4545.0,122.0498,122.0594,121.8197,121.8197,4545.0
2022-02-04 14:20:00,127.07,127.16,127.0,127.08,4945.0,121.8389,121.9252,121.7717,121.8485,4945.0
2022-02-04 14:30:00,127.07,127.37,127.04,127.37,10351.0,121.8389,122.1265,121.8101,122.1265,10351.0
2022-02-04 14:40:00,127.39,127.5,127.19,127.27,9943.0,122.1457,122.2512,121.9539,122.0306,9943.0
2022-02-04 14:50:00,127.32,127.44,127.25,127.37,13645.0,122.0786,122.1936,122.0115,122.1265,13645.0
2022-02-04 15:00:00,127.38,127.62,127.38,127.62,10587.0,122.1361,122.3662,122.1361,122.3662,10587.0
2022-02-04 15:10:00,127.64,127.9,127.63,127.75,16842.0,122.3854,122.6347,122.3758,122.4909,16842.0
2022-02-04 15:20:00,127.75,127.84,127.68,127.73,13534.0,122.4909,122.5772,122.4238,122.4717,13534.0
2022-02-04 15:30:00,127.75,127.84,127.46,127.47,26605.0,122.4909,122.5772,122.2128,122.2224,26605.0
2022-02-04 15:40:00,127.51,127.53,127.11,127.19,31088.0,122.2607,122.2799,121.8772,121.9539,31088.0
2022-02-04 15:50:00,127.18,127.26,126.45,126.46,79824.0,121.9443,122.021,121.2444,121.254,79824.0
2022-02-07 09:30:00,126.52,127.22,126.52,126.92,41325.0,121.3115,121.9827,121.3115,121.695,41325.0
2022-02-07 09:40:00,126.82,127.07,126.66,126.96,26031.0,121.5992,121.8389,121.4457,121.7334,26031.0
2022-02-07 09:50:00,127.02,127.12,126.88,126.93,15739.0,121.7909,121.8868,121.6567,121.7046,15739.0
2022-02-07 10:00:00,127.02,127.2,127.02,127.19,8273.0,121.7909,121.9635,121.7909,121.9539,8273.0
2022-02-07 10:10:00,127.18,127.28,126.98,127.27,11388.0,121.9443,122.0402,121.7526,122.0306,11388.0
2022-02-07 10:20:00,127.27,127.5,127.23,127.48,9035.0,122.0306,122.2512,121.9923,122.232,9035.0
2022-02-07 10:30:00,127.49,127.81,127.47,127.62,12589.0,122.2416,122.5484,122.2224,122.3662,12589.0
2022-02-07 10:40:00,127.61,127.64,127.37,127.38,14751.0,122.3566,122.3854,122.1265,122.1361,14751.0
2022-02-07 10:50:00,127.38,127.48,127.2,127.31,17455.0,122.1361,122.232,121.9635,122.069,17455.0
2022-02-07 11:00:00,127.3,127.32,126.98,127.0,9029.0,122.0594,122.0786,121.7526,121.7717,9029.0
2022-02-07 11:10:00,127.03,127.35,127.03,127.33,10810.0,121.8005,122.1073,121.8005,122.0882,10810.0
2022-02-07 11:20:00,127.33,127.46,127.27,127.42,7866.0,122.0882,122.2128,122.0306,122.1745,7866.0
2022-02-07 11:30:00,127.4,127.53,127.18,127.26,7169.0,122.1553,122.2799,121.9443,122.021,7169.0
2022-02-07 11:40:00,127.24,127.35,127.09,127.33,7365.0,122.0019,122.1073,121.858,122.0882,7365.0
2022-02-07 11:50:00,127.37,127.38,127.24,127.35,7717.0,122.1265,122.1361,122.0019,122.1073,7717.0
2022-02-07 12:00:00,127.35,127.35,127.02,127.02,6397.0,122.1073,122.1073,121.7909,121.7909,6397.0
2022-02-07 12:10:00,127.08,127.16,127.0,127.01,7646.0,121.8485,121.9252,121.7717,121.7813,7646.0
2022-02-07 12:20:00,127.05,127.11,126.92,126.92,6992.0,121.8197,121.8772,121.695,121.695,6992.0
2022-02-07 12:30:00,126.89,127.03,126.85,126.93,5508.0,121.6663,121.8005,121.6279,121.7046,5508.0
2022-02-07 12:40:00,126.88,126.95,126.8,126.95,6773.0,121.6567,121.7238,121.58,121.7238,6773.0
2022-02-07 12:50:00,126.94,127.08,126.9,127.05,7348.0,121.7142,121.8485,121.6759,121.8197,7348.0
2022-02-07 13:00:00,127.05,127.26,126.98,127.19,6024.0,121.8197,122.021,121.7526,121.9539,6024.0
2022-02-07 13:10:00,127.19,127.26,127.13,127.14,5290.0,121.9539,122.021,121.8964,121.906,5290.0
2022-02-07 13:20:00,127.14,127.24,127.04,127.23,8438.0,121.906,122.0019,121.8101,121.9923,8438.0
2022-02-07 13:30:00,127.25,127.38,127.23,127.35,7325.0,122.0115,122.1361,121.9923,122.1073,7325.0
2022-02-07 13:40:00,127.36,127.36,127.19,127.22,7182.0,122.1169,122.1169,121.9539,121.9827,7182.0
2022-02-07 13:50:00,127.27,127.37,127.19,127.31,8979.0,122.0306,122.1265,121.9539,122.069,8979.0
2022-02-07 14:00:00,127.29,127.29,127.1,127.12,9792.0,122.0498,122.0498,121.8676,121.8868,9792.0
2022-02-07 14:10:00,127.14,127.29,127.14,127.22,9211.0,121.906,122.0498,121.906,121.9827,9211.0
2022-02-07 14:20:00,127.23,127.31,127.12,127.18,9940.0,121.9923,122.069,121.8868,121.9443,9940.0
2022-02-07 14:30:00,127.2,127.3,127.11,127.12,8839.0,121.9635,122.0594,121.8772,121.8868,8839.0
2022-02-07 14:40:00,127.09,127.19,127.03,127.05,10091.0,121.858,121.9539,121.8005,121.8197,10091.0
2022-02-07 14:50:00,127.06,127.12,127.02,127.03,8142.0,121.8293,121.8868,121.7909,121.8005,8142.0
2022-02-07 15:00:00,127.02,127.09,126.93,127.03,10647.0,121.7909,121.858,121.7046,121.8005,10647.0
2022-02-07 15:10:00,127.06,127.25,127.03,127.06,14430.0,121.8293,122.0115,121.8005,121.8293,14430.0
2022-02-07 15:20:00,127.03,127.04,126.62,126.62,11391.0,121.8005,121.8101,121.4074,121.4074,11391.0
2022-02-07 15:30:00,126.68,126.81,126.57,126.59,19621.0,121.4649,121.5896,121.3594,121.3786,19621.0
2022-02-07 15:40:00,126.57,126.7,126.32,126.33,28799.0,121.3594,121.4841,121.1197,121.1293,28799.0
2022-02-07 15:50:00,126.35,126.64,126.15,126.44,99966.0,121.1485,121.4266,120.9567,121.2348,99966.0
2022-02-08 09:30:00,126.75,127.14,125.83,125.83,28276.0,121.532,121.906,120.6499,120.6499,28276.0
2022-02-08 09:40:00,125.8,126.03,125.79,125.93,8878.0,120.6211,120.8417,120.6116,120.7458,8878.0
2022-02-08 09:50:00,125.9,126.4,125.83,126.38,9563.0,120.717,121.1964,120.6499,121.1773,9563.0
2022-02-08 10:00:00,126.4,126.56,126.1,126.56,10300.0,121.1964,121.3499,120.9088,121.3499,10300.0
2022-02-08 10:10:00,126.59,126.59,126.36,126.36,11102.0,121.3786,121.3786,121.1581,121.1581,11102.0
2022-02-08 10:20:00,126.41,126.47,126.3,126.47,9462.0,121.206,121.2636,121.1006,121.2636,9462.0
2022-02-08 10:30:00,126.48,126.58,126.16,126.28,17811.0,121.2732,121.369,120.9663,121.0814,17811.0
2022-02-08 10:40:00,126.32,126.43,126.24,126.41,12190.0,121.1197,121.2252,121.043,121.206,12190.0
2022-02-08 10:50:00,126.35,126.44,126.29,126.35,10332.0,121.1485,121.2348,121.091,121.1485,10332.0
2022-02-08 11:00:00,126.35,126.61,126.34,126.6,11029.0,121.1485,121.3978,121.1389,121.3882,11029.0
2022-02-08 11:10:00,126.62,126.7,126.54,126.61,12418.0,121.4074,121.4841,121.3307,121.3978,12418.0
2022-02-08 11:20:00,126.63,126.64,126.46,126.53,8387.0,121.417,121.4266,121.254,121.3211,8387.0
2022-02-08 11:30:00,126.57,126.83,126.55,126.83,9107.0,121.3594,121.6087,121.3403,121.6087,9107.0
2022-02-08 11:40:00,126.83,126.98,126.82,126.87,10852.0,121.6087,121.7526,121.5992,121.6471,10852.0
2022-02-08 11:50:00,126.88,127.01,126.88,126.94,7157.0,121.6567,121.7813,121.6567,121.7142,7157.0
2022-02-08 12:00:00,126.98,126.99,126.8,126.87,10879.0,121.7526,121.7622,121.58,121.6471,10879.0
2022-02-08 12:10:00,126.9,126.92,126.81,126.87,7302.0,121.6759,121.695,121.5896,121.6471,7302.0
2022-02-08 12:20:00,126.86,126.88,126.76,126.78,6406.0,121.6375,121.6567,121.5416,121.5608,6406.0
2022-02-08 12:30:00,126.79,126.89,126.73,126.89,8847.0,121.5704,121.6663,121.5129,121.6663,8847.0
2022-02-08 12:40:00,126.94,127.09,126.92,127.05,8325.0,121.7142,121.858,121.695,121.8197,8325.0
2022-02-08 12:50:00,127.08,127.08,126.87,126.87,8006.0,121.8485,121.8485,121.6471,121.6471,8006.0
2022-02-08 13:00:00,126.96,127.03,126.91,126.93,8424.0,121.7334,121.8005,121.6855,121.7046,8424.0
2022-02-08 13:10:00,126.92,126.95,126.79,126.89,8732.0,121.695,121.7238,121.5704,121.6663,8732.0
2022-02-08 13:20:00,126.89,126.9,126.76,126.85,7263.0,121.6663,121.6759,121.5416,121.6279,7263.0
2022-02-08 13:30:00,126.88,126.99,126.85,126.96,8905.0,121.6567,121.7622,121.6279,121.7334,8905.0
2022-02-08 13:40:00,126.97,126.99,126.9,126.98,7040.0,121.743,121.7622,121.6759,121.7526,7040.0
2022-02-08 13:50:00,126.98,127.03,126.94,127.03,7551.0,121.7526,121.8005,121.7142,121.8005,7551.0
2022-02-08 14:00:00,127.02,127.08,126.99,127.06,8145.0,121.7909,121.8485,121.7622,121.8293,8145.0
2022-02-08 14:10:00,127.06,127.16,126.95,127.09,17729.0,121.8293,121.9252,121.7238,121.858,17729.0
2022-02-08 14:20:00,127.08,127.08,126.79,126.81,10442.0,121.8485,121.8485,121.5704,121.5896,10442.0
2022-02-08 14:30:00,126.81,126.92,126.76,126.79,11340.0,121.5896,121.695,121.5416,121.5704,11340.0
2022-02-08 14:40:00,126.77,126.79,126.59,126.63,11174.0,121.5512,121.5704,121.3786,121.417,11174.0
2022-02-08 14:50:00,126.61,126.82,126.6,126.72,8503.0,121.3978,121.5992,121.3882,121.5033,8503.0
2022-02-08 15:00:00,126.71,126.82,126.59,126.82,12148.0,121.4937,121.5992,121.3786,121.5992,12148.0
2022-02-08 15:10:00,126.82,127.23,126.81,127.18,12313.0,121.5992,121.9923,121.5896,121.9443,12313.0
2022-02-08 15:20:00,127.2,127.24,127.0,127.1,17128.0,121.9635,122.0019,121.7717,121.8676,17128.0
2022-02-08 15:30:00,127.1,127.15,126.95,127.01,27867.0,121.8676,121.9156,121.7238,121.7813,27867.0
2022-02-08 15:40:00,127.06,127.17,126.77,126.83,24010.0,121.8293,121.9347,121.5512,121.6087,24010.0
2022-02-08 15:50:00,126.85,127.09,126.76,126.92,77442.0,121.6279,121.858,121.5416,121.695,77442.0
2022-02-09 09:30:00,125.44,127.16,125.26,126.65,129836.0,120.276,121.9252,120.1034,121.4362,129836.0
2022-02-09 09:40:00,126.65,127.67,126.1,127.58,67368.0,121.4362,122.4142,120.9088,122.3279,67368.0
2022-02-09 09:50:00,127.62,127.87,126.86,126.86,52802.0,122.3662,122.6059,121.6375,121.6375,52802.0
2022-02-09 10:00:00,126.96,127.16,126.42,126.94,33155.0,121.7334,121.9252,121.2156,121.7142,33155.0
2022-02-09 10:10:00,126.95,127.32,126.94,127.06,15778.0,121.7238,122.0786,121.7142,121.8293,15778.0
2022-02-09 10:20:00,127.13,127.13,126.54,126.85,36168.0,121.8964,121.8964,121.3307,121.6279,36168.0
2022-02-09 10:30:00,126.85,127.41,126.8,127.19,21870.0,121.6279,122.1649,121.58,121.9539,21870.0
2022-02-09 10:40:00,127.19,127.57,127.15,127.41,17285.0,121.9539,122.3183,121.9156,122.1649,17285.0
2022-02-09 10:50:00,127.41,127.73,127.25,127.61,22484.0,122.1649,122.4717,122.0115,122.3566,22484.0
2022-02-09 11:00:00,127.61,127.89,127.57,127.66,23454.0,122.3566,122.6251,122.3183,122.4046,23454.0
2022-02-09 11:10:00,127.66,127.66,127.06,127.16,30448.0,122.4046,122.4046,121.8293,121.9252,30448.0
2022-02-09 11:20:00,127.19,127.68,127.19,127.61,13145.0,121.9539,122.4238,121.9539,122.3566,13145.0
2022-02-09 11:30:00,127.57,127.72,127.48,127.63,17103.0,122.3183,122.4621,122.232,122.3758,17103.0
2022-02-09 11:40:00,127.66,127.93,127.66,127.83,12010.0,122.4046,122.6635,122.4046,122.5676,12010.0
2022-02-09 11:50:00,127.84,128.03,127.77,128.0,9963.0,122.5772,122.7593,122.51,122.7306,9963.0
2022-02-09 12:00:00,128.01,128.12,127.96,128.07,12073.0,122.7402,122.8456,122.6922,122.7977,12073.0
2022-02-09 12:10:00,128.01,128.04,127.81,128.02,9098.0,122.7402,122.7689,122.5484,122.7498,9098.0
2022-02-09 12:20:00,128.02,128.1,127.93,128.04,10946.0,122.7498,122.8265,122.6635,122.7689,10946.0
2022-02-09 12:30:00,127.99,127.99,127.74,127.77,6816.0,122.721,122.721,122.4813,122.51,6816.0
2022-02-09 12:40:00,127.77,128.0,127.77,127.97,11273.0,122.51,122.7306,122.51,122.7018,11273.0
2022-02-09 12:50:00,127.96,128.13,127.93,128.08,8527.0,122.6922,122.8552,122.6635,122.8073,8527.0
2022-02-09 13:00:00,128.05,128.29,128.04,128.1,7726.0,122.7785,123.0086,122.7689,122.8265,7726.0
2022-02-09 13:10:00,128.1,128.1,127.82,127.94,14195.0,122.8265,122.8265,122.558,122.673,14195.0
2022-02-09 13:20:00,127.93,128.01,127.9,127.95,8098.0,122.6635,122.7402,122.6347,122.6826,8098.0
2022-02-09 13:30:00,127.96,128.07,127.89,127.93,9250.0,122.6922,122.7977,122.6251,122.6635,9250.0
2022-02-09 13:40:00,127.93,128.0,127.75,127.77,16917.0,122.6635,122.7306,122.4909,122.51,16917.0
2022-02-09 13:50:00,127.77,127.82,127.49,127.57,45659.0,122.51,122.558,122.2416,122.3183,45659.0
2022-02-09 14:00:00,127.6,127.79,127.59,127.78,10560.0,122.347,122.5292,122.3375,122.5196,10560.0
2022-02-09 14:10:00,127.77,127.92,127.74,127.77,21780.0,122.51,122.6539,122.4813,122.51,21780.0
2022-02-09 14:20:00,127.79,127.79,127.65,127.75,16389.0,122.5292,122.5292,122.395,122.4909,16389.0
2022-02-09 14:30:00,127.74,127.99,127.74,127.95,52671.0,122.4813,122.721,122.4813,122.6826,52671.0
2022-02-09 14:40:00,127.96,127.96,127.79,127.84,15250.0,122.6922,122.6922,122.5292,122.5772,15250.0
2022-02-09 14:50:00,127.85,127.87,127.68,127.73,24312.0,122.5868,122.6059,122.4238,122.4717,24312.0
2022-02-09 15:00:00,127.72,127.73,127.28,127.28,18823.0,122.4621,122.4717,122.0402,122.0402,18823.0
2022-02-09 15:10:00,127.34,127.4,127.26,127.31,16336.0,122.0977,122.1553,122.021,122.069,16336.0
2022-02-09 15:20:00,127.3,127.51,127.24,127.51,17409.0,122.0594,122.2607,122.0019,122.2607,17409.0
2022-02-09 15:30:00,127.48,127.53,127.38,127.39,25942.0,122.232,122.2799,122.1361,122.1457,25942.0
2022-02-09 15:40:00,127.39,127.41,127.14,127.41,45808.0,122.1457,122.1649,121.906,122.1649,45808.0
2022-02-09 15:50:00,127.44,127.65,127.31,127.64,141263.0,122.1936,122.395,122.069,122.3854,141263.0
2022-02-10 09:30:00,125.88,126.53,125.86,126.53,29918.0,120.6979,121.3211,120.6787,121.3211,29918.0
2022-02-10 09:40:00,126.56,126.76,126.29,126.43,16120.0,121.3499,121.5416,121.091,121.2252,16120.0
2022-02-10 09:50:00,126.52,126.75,126.4,126.4,10921.0,121.3115,121.532,121.1964,121.1964,10921.0
2022-02-10 10:00:00,126.54,126.91,126.54,126.91,14210.0,121.3307,121.6855,121.3307,121.6855,14210.0
2022-02-10 10:10:00,126.97,127.1,126.56,126.81,18717.0,121.743,121.8676,121.3499,121.5896,18717.0
2022-02-10 10:20:00,126.81,127.16,126.8,127.02,9833.0,121.5896,121.9252,121.58,121.7909,9833.0
2022-02-10 10:30:00,127.07,127.42,127.04,127.42,11682.0,121.8389,122.1745,121.8101,122.1745,11682.0
2022-02-10 10:40:00,127.52,127.68,127.35,127.39,13591.0,122.2703,122.4238,122.1073,122.1457,13591.0
2022-02-10 10:50:00,127.36,127.39,126.96,127.21,27277.0,122.1169,122.1457,121.7334,121.9731,27277.0
2022-02-10 11:00:00,127.21,127.48,126.98,127.46,30525.0,121.9731,122.232,121.7526,122.2128,30525.0
2022-02-10 11:10:00,127.35,127.76,127.35,127.55,22057.0,122.1073,122.5005,122.1073,122.2991,22057.0
2022-02-10 11:20:00,127.51,127.68,127.39,127.48,11290.0,122.2607,122.4238,122.1457,122.232,11290.0
2022-02-10 11:30:00,127.44,127.7,127.39,127.56,15491.0,122.1936,122.4429,122.1457,122.3087,15491.0
2022-02-10 11:40:00,127.58,128.12,127.58,128.12,12654.0,122.3279,122.8456,122.3279,122.8456,12654.0
2022-02-10 11:50:00,128.09,128.2,127.9,128.15,26523.0,122.8169,122.9223,122.6347,122.8744,26523.0
2022-02-10 12:00:00,128.12,128.14,127.87,127.89,16273.0,122.8456,122.8648,122.6059,122.6251,16273.0
2022-02-10 12:10:00,127.91,128.02,127.74,127.87,13221.0,122.6443,122.7498,122.4813,122.6059,13221.0
2022-02-10 12:20:00,127.84,127.92,127.74,127.79,14990.0,122.5772,122.6539,122.4813,122.5292,14990.0
2022-02-10 12:30:00,127.8,127.88,127.46,127.48,44266.0,122.5388,122.6155,122.2128,122.232,44266.0
2022-02-10 12:40:00,127.46,127.73,126.89,127.0,15913.0,122.2128,122.4717,121.6663,121.7717,15913.0
2022-02-10 12:50:00,126.99,126.99,126.5,126.6,44961.0,121.7622,121.7622,121.2923,121.3882,44961.0
2022-02-10 13:00:00,126.51,126.67,126.28,126.37,36462.0,121.3019,121.4553,121.0814,121.1677,36462.0
2022-02-10 13:10:00,126.37,126.57,126.07,126.16,24602.0,121.1677,121.3594,120.88,120.9663,24602.0
2022-02-10 13:20:00,126.21,126.34,126.11,126.14,13268.0,121.0143,121.1389,120.9184,120.9471,13268.0
2022-02-10 13:30:00,126.16,126.27,125.94,126.14,19322.0,120.9663,121.0718,120.7554,120.9471,19322.0
2022-02-10 13:40:00,126.19,126.26,125.97,126.02,13961.0,120.9951,121.0622,120.7841,120.8321,13961.0
2022-02-10 13:50:00,126.02,126.09,125.93,126.03,16218.0,120.8321,120.8992,120.7458,120.8417,16218.0
2022-02-10 14:00:00,126.02,126.1,125.77,125.85,16440.0,120.8321,120.9088,120.5924,120.6691,16440.0
2022-02-10 14:10:00,125.85,125.85,125.36,125.38,10227.0,120.6691,120.6691,120.1993,120.2184,10227.0
2022-02-10 14:20:00,125.39,125.79,125.32,125.63,13709.0,120.228,120.6116,120.1609,120.4581,13709.0
2022-02-10 14:30:00,125.66,125.84,125.47,125.67,12083.0,120.4869,120.6595,120.3047,120.4965,12083.0
2022-02-10 14:40:00,125.7,125.79,125.53,125.54,11368.0,120.5253,120.6116,120.3623,120.3718,11368.0
2022-02-10 14:50:00,125.48,125.49,125.21,125.43,13287.0,120.3143,120.3239,120.0554,120.2664,13287.0
2022-02-10 15:00:00,125.44,125.7,125.25,125.67,15140.0,120.276,120.5253,120.0938,120.4965,15140.0
2022-02-10 15:10:00,125.71,125.97,125.62,125.67,16895.0,120.5349,120.7841,120.4486,120.4965,16895.0
2022-02-10 15:20:00,125.68,125.95,125.5,125.84,18694.0,120.5061,120.765,120.3335,120.6595,18694.0
2022-02-10 15:30:00,125.8,125.8,125.38,125.44,33594.0,120.6211,120.6211,120.2184,120.276,33594.0
2022-02-10 15:40:00,125.43,125.63,125.12,125.26,55840.0,120.2664,120.4581,119.9691,120.1034,55840.0
2022-02-10 15:50:00,125.25,125.89,125.02,125.59,254038.0,120.0938,120.7074,119.8733,120.4198,254038.0
2022-02-11 09:30:00,124.69,124.95,123.21,124.23,116620.0,119.5568,119.8061,118.1378,119.1158,116620.0
2022-02-11 09:40:00,124.32,125.48,124.25,124.76,62035.0,119.2021,120.3143,119.135,119.624,62035.0
2022-02-11 09:50:00,124.76,125.02,124.21,124.46,70505.0,119.624,119.8733,119.0966,119.3363,70505.0
2022-02-11 10:00:00,124.43,124.58,123.67,123.91,30948.0,119.3075,119.4514,118.5788,118.809,30948.0
2022-02-11 10:10:00,123.88,123.95,123.34,123.76,27593.0,118.7802,118.8473,118.2624,118.6651,27593.0
2022-02-11 10:20:00,123.7,123.8,122.91,122.91,22121.0,118.6076,118.7035,117.8501,117.8501,22121.0
2022-02-11 10:30:00,122.9,123.43,122.85,123.23,37284.0,117.8405,118.3487,117.7926,118.1569,37284.0
2022-02-11 10:40:00,123.25,123.26,122.6,122.92,40285.0,118.1761,118.1857,117.5529,117.8597,40285.0
2022-02-11 10:50:00,122.91,122.91,121.82,121.93,79800.0,117.8501,117.8501,116.805,116.9105,79800.0
2022-02-11 11:00:00,121.92,122.17,121.4,121.4,34195.0,116.9009,117.1406,116.4023,116.4023,34195.0
2022-02-11 11:10:00,121.39,122.15,121.34,121.94,33395.0,116.3927,117.1214,116.3448,116.9201,33395.0
2022-02-11 11:20:00,121.92,122.11,121.62,121.98,50069.0,116.9009,117.0831,116.6132,116.9584,50069.0
2022-02-11 11:30:00,122.02,122.18,121.52,121.56,25671.0,116.9968,117.1502,116.5173,116.5557,25671.0
2022-02-11 11:40:00,121.51,121.74,121.18,121.62,24910.0,116.5078,116.7283,116.1913,116.6132,24910.0
2022-02-11 11:50:00,121.61,121.89,121.43,121.72,30031.0,116.6036,116.8721,116.431,116.7091,30031.0
2022-02-11 12:00:00,121.72,122.0,121.48,121.94,28749.0,116.7091,116.9776,116.479,116.9201,28749.0
2022-02-11 12:10:00,121.94,122.47,121.86,122.33,24465.0,116.9201,117.4282,116.8433,117.294,24465.0
2022-02-11 12:20:00,122.29,122.31,121.87,122.23,18906.0,117.2556,117.2748,116.8529,117.1981,18906.0
2022-02-11 12:30:00,122.26,122.36,122.15,122.18,30106.0,117.2269,117.3228,117.1214,117.1502,30106.0
2022-02-11 12:40:00,122.19,122.21,121.92,121.98,29681.0,117.1598,117.1789,116.9009,116.9584,29681.0
2022-02-11 12:50:00,121.98,121.98,121.66,121.71,20858.0,116.9584,116.9584,116.6516,116.6995,20858.0
2022-02-11 13:00:00,121.71,121.78,121.35,121.43,14331.0,116.6995,116.7666,116.3543,116.431,14331.0
2022-02-11 13:10:00,121.38,121.45,121.13,121.25,16024.0,116.3831,116.4502,116.1434,116.2585,16024.0
2022-02-11 13:20:00,121.29,121.3,120.96,120.97,16095.0,116.2968,116.3064,115.9804,115.99,16095.0
2022-02-11 13:30:00,120.97,120.97,120.32,120.33,30985.0,115.99,115.99,115.3667,115.3763,30985.0
2022-02-11 13:40:00,120.26,120.43,119.88,120.17,50416.0,115.3092,115.4722,114.9449,115.2229,50416.0
2022-02-11 13:50:00,120.19,120.57,120.06,120.11,84987.0,115.2421,115.6065,115.1174,115.1654,84987.0
2022-02-11 14:00:00,120.06,120.47,119.61,120.17,91054.0,115.1174,115.5106,114.686,115.2229,91054.0
2022-02-11 14:10:00,120.26,120.4,120.02,120.25,36534.0,115.3092,115.4434,115.0791,115.2996,36534.0
2022-02-11 14:20:00,120.19,120.59,119.93,119.93,102385.0,115.2421,115.6256,114.9928,114.9928,102385.0
2022-02-11 14:30:00,119.92,120.31,119.85,119.89,61252.0,114.9832,115.3572,114.9161,114.9544,61252.0
2022-02-11 14:40:00,119.9,119.99,119.19,119.53,40945.0,114.964,115.0503,114.2833,114.6093,40945.0
2022-02-11 14:50:00,119.48,120.06,119.23,120.06,34907.0,114.5613,115.1174,114.3216,115.1174,34907.0
2022-02-11 15:00:00,120.06,120.82,120.03,120.13,57201.0,115.1174,115.8462,115.0887,115.1846,57201.0
2022-02-11 15:10:00,120.2,120.69,119.92,119.92,39334.0,115.2517,115.7215,114.9832,114.9832,39334.0
2022-02-11 15:20:00,119.91,120.18,119.71,120.07,52203.0,114.9736,115.2325,114.7819,115.127,52203.0
2022-02-11 15:30:00,120.04,120.46,119.58,120.24,75647.0,115.0983,115.501,114.6572,115.29,75647.0
2022-02-11 15:40:00,120.27,120.46,119.56,120.43,100981.0,115.3188,115.501,114.638,115.4722,100981.0
2022-02-11 15:50:00,120.47,120.53,119.94,120.18,278181.0,115.5106,115.5681,115.0024,115.2325,278181.0
2022-02-14 09:30:00,120.18,120.51,119.19,119.23,86262.0,115.2325,115.5489,114.2833,114.3216,86262.0
2022-02-14 09:40:00,119.3,119.43,118.55,118.56,30384.0,114.3887,114.5134,113.6696,113.6792,30384.0
2022-02-14 09:50:00,118.5,118.98,118.38,118.87,66975.0,113.6217,114.0819,113.5066,113.9764,66975.0
2022-02-14 10:00:00,118.73,118.86,118.23,118.58,24197.0,113.8422,113.9668,113.3628,113.6984,24197.0
2022-02-14 10:10:00,118.53,118.8,118.03,118.29,18191.0,113.6504,113.9093,113.171,113.4203,18191.0
2022-02-14 10:20:00,118.38,118.51,117.87,118.1,27373.0,113.5066,113.6313,113.0176,113.2381,27373.0
2022-02-14 10:30:00,118.07,118.14,117.76,117.9,24846.0,113.2094,113.2765,112.9121,113.0464,24846.0
2022-02-14 10:40:00,117.93,118.17,117.91,118.05,25724.0,113.0751,113.3053,113.056,113.1902,25724.0
2022-02-14 10:50:00,118.08,118.14,117.81,118.0,23649.0,113.219,113.2765,112.9601,113.1423,23649.0
2022-02-14 11:00:00,118.03,118.33,117.99,118.18,23842.0,113.171,113.4587,113.1327,113.3148,23842.0
2022-02-14 11:10:00,118.14,118.19,117.8,118.02,83086.0,113.2765,113.3244,112.9505,113.1614,83086.0
2022-02-14 11:20:00,118.04,118.05,117.63,117.72,42654.0,113.1806,113.1902,112.7875,112.8738,42654.0
2022-02-14 11:30:00,117.7,117.8,117.47,117.65,28578.0,112.8546,112.9505,112.6341,112.8067,28578.0
2022-02-14 11:40:00,117.7,117.87,117.62,117.75,43483.0,112.8546,113.0176,112.7779,112.9025,43483.0
2022-02-14 11:50:00,117.75,117.78,117.45,117.51,29210.0,112.9025,112.9313,112.6149,112.6724,29210.0
2022-02-14 12:00:00,117.5,117.53,117.1,117.19,116538.0,112.6628,112.6916,112.2793,112.3656,116538.0
2022-02-14 12:10:00,117.24,117.52,117.0,117.44,34696.0,112.4135,112.682,112.1834,112.6053,34696.0
2022-02-14 12:20:00,117.45,117.58,117.37,117.58,18411.0,112.6149,112.7395,112.5382,112.7395,18411.0
2022-02-14 12:30:00,117.57,117.66,117.45,117.54,16877.0,112.73,112.8162,112.6149,112.7012,16877.0
2022-02-14 12:40:00,117.52,117.84,117.51,117.83,54641.0,112.682,112.9888,112.6724,112.9792,54641.0
2022-02-14 12:50:00,117.8,117.96,117.72,117.96,67857.0,112.9505,113.1039,112.8738,113.1039,67857.0
2022-02-14 13:00:00,117.98,118.18,117.95,118.13,31928.0,113.1231,113.3148,113.0943,113.2669,31928.0
2022-02-14 13:10:00,118.13,118.4,118.11,118.37,25845.0,113.2669,113.5258,113.2477,113.497,25845.0
2022-02-14 13:20:00,118.37,118.42,118.25,118.31,27403.0,113.497,113.545,113.382,113.4395,27403.0
2022-02-14 13:30:00,118.29,118.32,118.14,118.26,21930.0,113.4203,113.4491,113.2765,113.3915,21930.0
2022-02-14 13:40:00,118.26,118.29,117.98,118.04,32585.0,113.3915,113.4203,113.1231,113.1806,32585.0
2022-02-14 13:50:00,118.05,118.06,117.42,117.42,23870.0,113.1902,113.1998,112.5861,112.5861,23870.0
2022-02-14 14:00:00,117.39,117.56,117.25,117.46,30228.0,112.5574,112.7204,112.4231,112.6245,30228.0
2022-02-14 14:10:00,117.47,117.55,117.34,117.47,37767.0,112.6341,112.7108,112.5094,112.6341,37767.0
2022-02-14 14:20:00,117.49,117.91,117.26,117.73,30565.0,112.6532,113.056,112.4327,112.8834,30565.0
2022-02-14 14:30:00,117.72,117.96,117.61,117.88,18216.0,112.8738,113.1039,112.7683,113.0272,18216.0
2022-02-14 14:40:00,117.86,118.04,117.69,117.79,22427.0,113.008,113.1806,112.845,112.9409,22427.0
2022-02-14 14:50:00,117.79,118.04,117.75,117.97,22106.0,112.9409,113.1806,112.9025,113.1135,22106.0
2022-02-14 15:00:00,118.0,118.17,117.82,118.11,40886.0,113.1423,113.3053,112.9697,113.2477,40886.0
2022-02-14 15:10:00,118.08,118.26,117.97,117.97,32667.0,113.219,113.3915,113.1135,113.1135,32667.0
2022-02-14 15:20:00,117.99,118.39,117.93,118.39,45970.0,113.1327,113.5162,113.0751,113.5162,45970.0
2022-02-14 15:30:00,118.32,118.69,118.29,118.53,57155.0,113.4491,113.8038,113.4203,113.6504,57155.0
2022-02-14 15:40:00,118.53,118.74,118.4,118.72,63910.0,113.6504,113.8518,113.5258,113.8326,63910.0
2022-02-14 15:50:00,118.66,118.75,118.29,118.57,171210.0,113.7751,113.8614,113.4203,113.6888,171210.0
2022-02-15 09:30:00,119.97,120.26,119.56,120.03,27256.0,115.0312,115.3092,114.638,115.0887,27256.0
2022-02-15 09:40:00,119.92,120.07,119.65,119.65,16705.0,114.9832,115.127,114.7243,114.7243,16705.0
2022-02-15 09:50:00,119.6,119.6,118.86,118.97,14914.0,114.6764,114.6764,113.9668,114.0723,14914.0
2022-02-15 10:00:00,118.97,119.02,118.6,118.67,16797.0,114.0723,114.1203,113.7176,113.7847,16797.0
2022-02-15 10:10:00,118.64,118.72,118.45,118.5,36192.0,113.7559,113.8326,113.5737,113.6217,36192.0
2022-02-15 10:20:00,118.52,118.57,118.27,118.57,40362.0,113.6408,113.6888,113.4011,113.6888,40362.0
2022-02-15 10:30:00,118.54,118.87,118.44,118.87,39230.0,113.66,113.9764,113.5641,113.9764,39230.0
2022-02-15 10:40:00,118.87,119.02,118.72,118.98,29168.0,113.9764,114.1203,113.8326,114.0819,29168.0
2022-02-15 10:50:00,118.97,119.02,118.83,118.9,23098.0,114.0723,114.1203,113.9381,114.0052,23098.0
2022-02-15 11:00:00,118.88,119.01,118.76,118.94,23542.0,113.986,114.1107,113.871,114.0436,23542.0
2022-02-15 11:10:00,118.95,118.98,118.83,118.83,26104.0,114.0531,114.0819,113.9381,113.9381,26104.0
2022-02-15 11:20:00,118.84,118.85,118.4,118.44,29427.0,113.9477,113.9573,113.5258,113.5641,29427.0
2022-02-15 11:30:00,118.48,118.74,118.47,118.66,14174.0,113.6025,113.8518,113.5929,113.7751,14174.0
2022-02-15 11:40:00,118.66,118.75,118.61,118.67,17280.0,113.7751,113.8614,113.7271,113.7847,17280.0
2022-02-15 11:50:00,118.66,118.67,118.4,118.59,10932.0,113.7751,113.7847,113.5258,113.708,10932.0
2022-02-15 12:00:00,118.59,118.63,118.53,118.53,11261.0,113.708,113.7463,113.6504,113.6504,11261.0
2022-02-15 12:10:00,118.56,118.64,118.51,118.59,19104.0,113.6792,113.7559,113.6313,113.708,19104.0
2022-02-15 12:20:00,118.61,118.73,118.57,118.73,11311.0,113.7271,113.8422,113.6888,113.8422,11311.0
2022-02-15 12:30:00,118.72,118.73,118.57,118.71,32561.0,113.8326,113.8422,113.6888,113.823,32561.0
2022-02-15 12:40:00,118.73,118.73,118.59,118.59,11502.0,113.8422,113.8422,113.708,113.708,11502.0
2022-02-15 12:50:00,118.59,118.68,118.53,118.54,10498.0,113.708,113.7943,113.6504,113.66,10498.0
2022-02-15 13:00:00,118.54,118.87,118.54,118.82,9005.0,113.66,113.9764,113.66,113.9285,9005.0
2022-02-15 13:10:00,118.81,118.84,118.76,118.81,9158.0,113.9189,113.9477,113.871,113.9189,9158.0
2022-02-15 13:20:00,118.85,118.9,118.79,118.84,28262.0,113.9573,114.0052,113.8997,113.9477,28262.0
2022-02-15 13:30:00,118.86,118.95,118.84,118.86,61098.0,113.9668,114.0531,113.9477,113.9668,61098.0
2022-02-15 13:40:00,118.88,118.93,118.78,118.83,40565.0,113.986,114.034,113.8901,113.9381,40565.0
2022-02-15 13:50:00,118.83,118.83,118.73,118.75,27028.0,113.9381,113.9381,113.8422,113.8614,27028.0
2022-02-15 14:00:00,118.75,118.76,118.47,118.5,21220.0,113.8614,113.871,113.5929,113.6217,21220.0
2022-02-15 14:10:00,118.5,118.52,118.37,118.44,26814.0,113.6217,113.6408,113.497,113.5641,26814.0
2022-02-15 14:20:00,118.45,118.51,118.4,118.46,31121.0,113.5737,113.6313,113.5258,113.5833,31121.0
2022-02-15 14:30:00,118.45,118.65,118.44,118.65,18256.0,113.5737,113.7655,113.5641,113.7655,18256.0
2022-02-15 14:40:00,118.63,118.65,118.46,118.5,24793.0,113.7463,113.7655,113.5833,113.6217,24793.0
2022-02-15 14:50:00,118.51,118.52,118.44,118.48,27785.0,113.6313,113.6408,113.5641,113.6025,27785.0
2022-02-15 15:00:00,118.48,118.6,118.45,118.56,53596.0,113.6025,113.7176,113.5737,113.6792,53596.0
2022-02-15 15:10:00,118.56,118.56,118.43,118.48,31421.0,113.6792,113.6792,113.5545,113.6025,31421.0
2022-02-15 15:20:00,118.48,118.49,118.34,118.4,34824.0,113.6025,113.6121,113.4683,113.5258,34824.0
2022-02-15 15:30:00,118.4,118.41,118.14,118.17,57112.0,113.5258,113.5354,113.2765,113.3053,57112.0
2022-02-15 15:40:00,118.16,118.29,118.06,118.27,70239.0,113.2957,113.4203,113.1998,113.4011,70239.0
2022-02-15 15:50:00,118.29,118.61,117.92,118.46,391840.0,113.4203,113.7271,113.0655,113.5833,391840.0
2022-02-16 09:30:00,118.3,118.54,117.34,117.64,33269.0,113.4299,113.66,112.5094,112.7971,33269.0
2022-02-16 09:40:00,117.64,117.87,117.26,117.34,13014.0,112.7971,113.0176,112.4327,112.5094,13014.0
2022-02-16 09:50:00,117.49,117.49,116.0,116.03,66842.0,112.6532,112.6532,111.2246,111.2534,66842.0
2022-02-16 10:00:00,116.0,116.59,115.93,116.47,115302.0,111.2246,111.7903,111.1575,111.6752,115302.0
2022-02-16 10:10:00,116.46,116.5,115.89,115.89,66329.0,111.6656,111.704,111.1191,111.1191,66329.0
2022-02-16 10:20:00,115.95,116.26,115.87,116.26,44052.0,111.1766,111.4739,111.0999,111.4739,44052.0
2022-02-16 10:30:00,116.28,116.56,116.25,116.32,18057.0,111.4931,111.7615,111.4643,111.5314,18057.0
2022-02-16 10:40:00,116.32,116.32,115.88,116.06,19342.0,111.5314,111.5314,111.1095,111.2821,19342.0
2022-02-16 10:50:00,116.03,116.06,115.74,115.89,16399.0,111.2534,111.2821,110.9753,111.1191,16399.0
2022-02-16 11:00:00,115.91,116.05,115.82,115.93,20109.0,111.1383,111.2725,111.052,111.1575,20109.0
2022-02-16 11:10:00,115.9,115.96,115.67,115.75,27974.0,111.1287,111.1862,110.9082,110.9849,27974.0
2022-02-16 11:20:00,115.75,116.18,115.72,116.1,147463.0,110.9849,111.3972,110.9561,111.3205,147463.0
2022-02-16 11:30:00,116.07,116.41,116.01,116.26,20148.0,111.2917,111.6177,111.2342,111.4739,20148.0
2022-02-16 11:40:00,116.22,116.22,115.93,116.09,20966.0,111.4355,111.4355,111.1575,111.3109,20966.0
2022-02-16 11:50:00,116.05,116.2,116.05,116.17,19089.0,111.2725,111.4164,111.2725,111.3876,19089.0
2022-02-16 12:00:00,116.17,116.26,116.06,116.13,15293.0,111.3876,111.4739,111.2821,111.3492,15293.0
2022-02-16 12:10:00,116.13,116.37,116.12,116.23,23901.0,111.3492,111.5794,111.3396,111.4451,23901.0
2022-02-16 12:20:00,116.23,116.4,116.16,116.32,26487.0,111.4451,111.6081,111.378,111.5314,26487.0
2022-02-16 12:30:00,116.32,116.32,115.94,116.03,26699.0,111.5314,111.5314,111.1671,111.2534,26699.0
2022-02-16 12:40:00,116.03,116.3,115.98,116.15,22801.0,111.2534,111.5122,111.2054,111.3684,22801.0
2022-02-16 12:50:00,116.17,116.36,116.13,116.34,12715.0,111.3876,111.5698,111.3492,111.5506,12715.0
2022-02-16 13:00:00,116.34,116.42,116.28,116.38,13898.0,111.5506,111.6273,111.4931,111.5889,13898.0
2022-02-16 13:10:00,116.39,116.66,116.33,116.57,42898.0,111.5985,111.8574,111.541,111.7711,42898.0
2022-02-16 13:20:00,116.57,116.57,116.25,116.44,16416.0,111.7711,111.7711,111.4643,111.6465,16416.0
2022-02-16 13:30:00,116.49,116.52,116.18,116.18,15859.0,111.6944,111.7232,111.3972,111.3972,15859.0
2022-02-16 13:40:00,116.19,116.3,116.11,116.3,17154.0,111.4068,111.5122,111.3301,111.5122,17154.0
2022-02-16 13:50:00,116.3,116.49,116.19,116.25,30196.0,111.5122,111.6944,111.4068,111.4643,30196.0
2022-02-16 14:00:00,116.32,116.59,116.12,116.34,91988.0,111.5314,111.7903,111.3396,111.5506,91988.0
2022-02-16 14:10:00,116.35,116.46,116.11,116.41,80303.0,111.5602,111.6656,111.3301,111.6177,80303.0
2022-02-16 14:20:00,116.44,116.72,116.43,116.72,66302.0,111.6465,111.9149,111.6369,111.9149,66302.0
2022-02-16 14:30:00,116.71,117.08,116.69,116.83,26393.0,111.9054,112.2601,111.8862,112.0204,26393.0
2022-02-16 14:40:00,116.86,116.9,116.59,116.59,31223.0,112.0492,112.0875,111.7903,111.7903,31223.0
2022-02-16 14:50:00,116.59,116.98,116.55,116.97,27220.0,111.7903,112.1642,111.7519,112.1547,27220.0
2022-02-16 15:00:00,116.98,117.31,116.95,117.27,20536.0,112.1642,112.4807,112.1355,112.4423,20536.0
2022-02-16 15:10:00,117.3,117.45,117.21,117.43,24229.0,112.4711,112.6149,112.3848,112.5957,24229.0
2022-02-16 15:20:00,117.43,117.74,117.39,117.69,27566.0,112.5957,112.893,112.5574,112.845,27566.0
2022-02-16 15:30:00,117.69,117.87,117.57,117.83,51025.0,112.845,113.0176,112.73,112.9792,51025.0
2022-02-16 15:40:00,117.8,118.12,117.8,117.97,66899.0,112.9505,113.2573,112.9505,113.1135,66899.0
2022-02-16 15:50:00,117.99,118.04,117.48,117.5,139444.0,113.1327,113.1806,112.6437,112.6628,139444.0
2022-02-17 09:30:00,117.55,118.42,117.02,118.34,40140.0,112.7108,113.545,112.2026,113.4683,40140.0
2022-02-17 09:40:00,118.37,118.37,117.49,117.73,12291.0,113.497,113.497,112.6532,112.8834,12291.0
2022-02-17 09:50:00,117.71,117.77,116.92,116.92,8997.0,112.8642,112.9217,112.1067,112.1067,8997.0
2022-02-17 10:00:00,116.87,117.22,116.83,117.06,11602.0,112.0588,112.3944,112.0204,112.2409,11602.0
2022-02-17 10:10:00,117.14,117.5,117.14,117.44,8869.0,112.3177,112.6628,112.3177,112.6053,8869.0
2022-02-17 10:20:00,117.46,117.51,117.03,117.03,9726.0,112.6245,112.6724,112.2122,112.2122,9726.0
2022-02-17 10:30:00,117.06,117.22,116.89,117.06,11151.0,112.2409,112.3944,112.0779,112.2409,11151.0
2022-02-17 10:40:00,117.04,117.32,117.04,117.11,15046.0,112.2218,112.4902,112.2218,112.2889,15046.0
2022-02-17 10:50:00,117.13,117.29,117.07,117.13,13997.0,112.3081,112.4615,112.2505,112.3081,13997.0
2022-02-17 11:00:00,117.12,117.24,117.06,117.08,19033.0,112.2985,112.4135,112.2409,112.2601,19033.0
2022-02-17 11:10:00,117.06,117.33,117.06,117.31,18980.0,112.2409,112.4998,112.2409,112.4807,18980.0
2022-02-17 11:20:00,117.28,117.28,117.08,117.15,12328.0,112.4519,112.4519,112.2601,112.3272,12328.0
2022-02-17 11:30:00,117.15,117.22,117.04,117.16,12904.0,112.3272,112.3944,112.2218,112.3368,12904.0
2022-02-17 11:40:00,117.18,117.45,117.18,117.45,7590.0,112.356,112.6149,112.356,112.6149,7590.0
2022-02-17 11:50:00,117.52,117.54,117.23,117.23,9292.0,112.682,112.7012,112.404,112.404,9292.0
2022-02-17 12:00:00,117.21,117.46,117.21,117.36,13686.0,112.3848,112.6245,112.3848,112.5286,13686.0
2022-02-17 12:10:00,117.34,117.36,117.17,117.32,5695.0,112.5094,112.5286,112.3464,112.4902,5695.0
2022-02-17 12:20:00,117.35,117.43,117.22,117.26,9647.0,112.519,112.5957,112.3944,112.4327,9647.0
2022-02-17 12:30:00,117.27,117.4,117.19,117.36,5389.0,112.4423,112.567,112.3656,112.5286,5389.0
2022-02-17 12:40:00,117.33,117.36,117.13,117.19,37591.0,112.4998,112.5286,112.3081,112.3656,37591.0
2022-02-17 12:50:00,117.19,117.24,117.1,117.17,8580.0,112.3656,112.4135,112.2793,112.3464,8580.0
2022-02-17 13:00:00,117.23,117.34,117.23,117.24,5405.0,112.404,112.5094,112.404,112.4135,5405.0
2022-02-17 13:10:00,117.26,117.37,117.2,117.32,5724.0,112.4327,112.5382,112.3752,112.4902,5724.0
2022-02-17 13:20:00,117.29,117.39,117.29,117.38,6349.0,112.4615,112.5574,112.4615,112.5478,6349.0
2022-02-17 13:30:00,117.36,117.46,117.33,117.42,6434.0,112.5286,112.6245,112.4998,112.5861,6434.0
2022-02-17 13:40:00,117.4,117.4,117.11,117.14,13289.0,112.567,112.567,112.2889,112.3177,13289.0
2022-02-17 13:50:00,117.15,117.24,117.15,117.2,5990.0,112.3272,112.4135,112.3272,112.3752,5990.0
2022-02-17 14:00:00,117.16,117.18,117.08,117.1,15373.0,112.3368,112.356,112.2601,112.2793,15373.0
2022-02-17 14:10:00,117.1,117.33,117.1,117.33,10754.0,112.2793,112.4998,112.2793,112.4998,10754.0
2022-02-17 14:20:00,117.33,117.35,117.12,117.15,13841.0,112.4998,112.519,112.2985,112.3272,13841.0
2022-02-17 14:30:00,117.15,117.2,117.07,117.15,16954.0,112.3272,112.3752,112.2505,112.3272,16954.0
2022-02-17 14:40:00,117.14,117.53,117.1,117.5,24973.0,112.3177,112.6916,112.2793,112.6628,24973.0
2022-02-17 14:50:00,117.48,117.52,117.38,117.43,25710.0,112.6437,112.682,112.5478,112.5957,25710.0
2022-02-17 15:00:00,117.41,117.49,117.06,117.09,13120.0,112.5765,112.6532,112.2409,112.2697,13120.0
2022-02-17 15:10:00,117.11,117.11,116.85,117.09,20524.0,112.2889,112.2889,112.0396,112.2697,20524.0
2022-02-17 15:20:00,117.09,117.48,117.07,117.3,27871.0,112.2697,112.6437,112.2505,112.4711,27871.0
2022-02-17 15:30:00,117.29,117.4,117.13,117.36,17430.0,112.4615,112.567,112.3081,112.5286,17430.0
2022-02-17 15:40:00,117.34,117.34,116.97,116.99,33400.0,112.5094,112.5094,112.1547,112.1738,33400.0
2022-02-17 15:50:00,116.99,117.04,116.67,116.75,129678.0,112.1738,112.2218,111.867,111.9437,129678.0
2022-02-18 09:30:00,116.64,116.78,116.35,116.47,56052.0,111.8382,111.9725,111.5602,111.6752,56052.0
2022-02-18 09:40:00,116.4,116.75,116.14,116.65,12796.0,111.6081,111.9437,111.3588,111.8478,12796.0
2022-02-18 09:50:00,116.62,116.98,116.41,116.92,14642.0,111.8191,112.1642,111.6177,112.1067,14642.0
2022-02-18 10:00:00,116.91,117.19,116.9,117.05,10832.0,112.0971,112.3656,112.0875,112.2314,10832.0
2022-02-18 10:10:00,117.04,117.04,116.6,116.87,13510.0,112.2218,112.2218,111.7999,112.0588,13510.0
2022-02-18 10:20:00,116.87,116.89,116.53,116.57,19241.0,112.0588,112.0779,111.7328,111.7711,19241.0
2022-02-18 10:30:00,116.54,116.56,116.17,116.45,21917.0,111.7424,111.7615,111.3876,111.6561,21917.0
2022-02-18 10:40:00,116.47,116.55,116.19,116.21,24694.0,111.6752,111.7519,111.4068,111.4259,24694.0
2022-02-18 10:50:00,116.24,116.49,116.24,116.29,20333.0,111.4547,111.6944,111.4547,111.5026,20333.0
2022-02-18 11:00:00,116.25,116.39,116.04,116.09,15246.0,111.4643,111.5985,111.2629,111.3109,15246.0
2022-02-18 11:10:00,116.07,116.36,115.89,116.22,13592.0,111.2917,111.5698,111.1191,111.4355,13592.0
2022-02-18 11:20:00,116.19,116.48,116.19,116.34,13827.0,111.4068,111.6848,111.4068,111.5506,13827.0
2022-02-18 11:30:00,116.34,116.51,116.34,116.38,10076.0,111.5506,111.7136,111.5506,111.5889,10076.0
2022-02-18 11:40:00,116.41,116.49,116.15,116.18,9977.0,111.6177,111.6944,111.3684,111.3972,9977.0
2022-02-18 11:50:00,116.19,116.2,115.91,115.96,8360.0,111.4068,111.4164,111.1383,111.1862,8360.0
2022-02-18 12:00:00,115.94,116.36,115.86,116.36,19189.0,111.1671,111.5698,111.0903,111.5698,19189.0
2022-02-18 12:10:00,116.36,116.83,116.36,116.79,165683.0,111.5698,112.0204,111.5698,111.9821,165683.0
2022-02-18 12:20:00,116.83,116.84,116.34,116.6,9830.0,112.0204,112.03,111.5506,111.7999,9830.0
2022-02-18 12:30:00,116.58,117.04,116.49,116.82,29509.0,111.7807,112.2218,111.6944,112.0108,29509.0
2022-02-18 12:40:00,116.79,117.09,116.79,116.97,16448.0,111.9821,112.2697,111.9821,112.1547,16448.0
2022-02-18 12:50:00,116.96,117.01,116.82,116.82,12227.0,112.1451,112.193,112.0108,112.0108,12227.0
2022-02-18 13:00:00,116.84,117.03,116.77,116.99,10541.0,112.03,112.2122,111.9629,112.1738,10541.0
2022-02-18 13:10:00,117.02,117.17,116.96,117.12,14163.0,112.2026,112.3464,112.1451,112.2985,14163.0
2022-02-18 13:20:00,117.14,117.6,117.11,117.25,25695.0,112.3177,112.7587,112.2889,112.4231,25695.0
2022-02-18 13:30:00,117.21,117.49,117.19,117.49,13721.0,112.3848,112.6532,112.3656,112.6532,13721.0
2022-02-18 13:40:00,117.49,117.55,117.21,117.52,17420.0,112.6532,112.7108,112.3848,112.682,17420.0
2022-02-18 13:50:00,117.5,117.65,117.49,117.56,23616.0,112.6628,112.8067,112.6532,112.7204,23616.0
2022-02-18 14:00:00,117.57,117.74,117.54,117.63,12044.0,112.73,112.893,112.7012,112.7875,12044.0
2022-02-18 14:10:00,117.58,117.79,117.52,117.72,13089.0,112.7395,112.9409,112.682,112.8738,13089.0
2022-02-18 14:20:00,117.72,118.09,117.72,118.0,33669.0,112.8738,113.2285,112.8738,113.1423,33669.0
2022-02-18 14:30:00,118.0,118.13,117.74,117.75,49358.0,113.1423,113.2669,112.893,112.9025,49358.0
2022-02-18 14:40:00,117.73,117.84,117.5,117.5,15622.0,112.8834,112.9888,112.6628,112.6628,15622.0
2022-02-18 14:50:00,117.51,118.0,117.5,117.97,22308.0,112.6724,113.1423,112.6628,113.1135,22308.0
2022-02-18 15:00:00,118.01,118.12,117.58,117.68,20916.0,113.1518,113.2573,112.7395,112.8354,20916.0
2022-02-18 15:10:00,117.75,117.86,117.41,117.44,22114.0,112.9025,113.008,112.5765,112.6053,22114.0
2022-02-18 15:20:00,117.45,117.67,117.4,117.43,36119.0,112.6149,112.8258,112.567,112.5957,36119.0
2022-02-18 15:30:00,117.36,117.42,117.14,117.33,31911.0,112.5286,112.5861,112.3177,112.4998,31911.0
2022-02-18 15:40:00,117.3,117.79,117.3,117.64,82133.0,112.4711,112.9409,112.4711,112.7971,82133.0
2022-02-18 15:50:00,117.63,117.68,117.46,117.57,206449.0,112.7875,112.8354,112.6245,112.73,206449.0
2022-02-22 09:30:00,118.5,118.5,117.75,117.94,56141.0,113.6217,113.6217,112.9025,113.0847,56141.0
2022-02-22 09:40:00,117.98,118.51,117.79,118.43,14689.0,113.1231,113.6313,112.9409,113.5545,14689.0
2022-02-22 09:50:00,118.49,118.89,118.4,118.48,17545.0,113.6121,113.9956,113.5258,113.6025,17545.0
2022-02-22 10:00:00,118.37,118.52,118.08,118.09,17719.0,113.497,113.6408,113.219,113.2285,17719.0
2022-02-22 10:10:00,118.07,118.07,117.73,117.76,16050.0,113.2094,113.2094,112.8834,112.9121,16050.0
2022-02-22 10:20:00,117.7,117.93,117.6,117.81,18185.0,112.8546,113.0751,112.7587,112.9601,18185.0
2022-02-22 10:30:00,117.81,117.81,117.46,117.49,8812.0,112.9601,112.9601,112.6245,112.6532,8812.0
2022-02-22 10:40:00,117.49,117.55,117.35,117.36,7202.0,112.6532,112.7108,112.519,112.5286,7202.0
2022-02-22 10:50:00,117.33,117.33,117.05,117.19,22339.0,112.4998,112.4998,112.2314,112.3656,22339.0
2022-02-22 11:00:00,117.19,117.3,116.95,117.01,120120.0,112.3656,112.4711,112.1355,112.193,120120.0
2022-02-22 11:10:00,117.01,117.09,116.95,117.06,28079.0,112.193,112.2697,112.1355,112.2409,28079.0
2022-02-22 11:20:00,117.07,117.79,116.98,117.59,14284.0,112.2505,112.9409,112.1642,112.7491,14284.0
2022-02-22 11:30:00,117.55,117.67,117.13,117.27,13224.0,112.7108,112.8258,112.3081,112.4423,13224.0
2022-02-22 11:40:00,117.31,117.55,117.31,117.53,6866.0,112.4807,112.7108,112.4807,112.6916,6866.0
2022-02-22 11:50:00,117.57,117.71,117.54,117.64,10918.0,112.73,112.8642,112.7012,112.7971,10918.0
2022-02-22 12:00:00,117.63,117.73,117.51,117.56,6848.0,112.7875,112.8834,112.6724,112.7204,6848.0
2022-02-22 12:10:00,117.56,117.63,117.38,117.43,11576.0,112.7204,112.7875,112.5478,112.5957,11576.0
2022-02-22 12:20:00,117.4,117.44,117.16,117.16,5941.0,112.567,112.6053,112.3368,112.3368,5941.0
2022-02-22 12:30:00,117.07,117.1,116.95,117.06,13755.0,112.2505,112.2793,112.1355,112.2409,13755.0
2022-02-22 12:40:00,117.03,117.03,116.84,116.84,14321.0,112.2122,112.2122,112.03,112.03,14321.0
2022-02-22 12:50:00,116.83,116.98,116.76,116.76,8468.0,112.0204,112.1642,111.9533,111.9533,8468.0
2022-02-22 13:00:00,116.79,116.86,116.6,116.76,5700.0,111.9821,112.0492,111.7999,111.9533,5700.0
2022-02-22 13:10:00,116.8,116.8,116.69,116.74,35872.0,111.9917,111.9917,111.8862,111.9341,35872.0
2022-02-22 13:20:00,116.72,116.93,116.7,116.87,16405.0,111.9149,112.1163,111.8958,112.0588,16405.0
2022-02-22 13:30:00,116.8,116.91,116.8,116.83,9292.0,111.9917,112.0971,111.9917,112.0204,9292.0
2022-02-22 13:40:00,116.84,116.88,116.67,116.68,24869.0,112.03,112.0684,111.867,111.8766,24869.0
2022-02-22 13:50:00,116.68,116.75,116.44,116.66,19589.0,111.8766,111.9437,111.6465,111.8574,19589.0
2022-02-22 14:00:00,116.62,116.62,116.38,116.38,5654.0,111.8191,111.8191,111.5889,111.5889,5654.0
2022-02-22 14:10:00,116.4,116.71,116.38,116.7,11421.0,111.6081,111.9054,111.5889,111.8958,11421.0
2022-02-22 14:20:00,116.71,116.9,116.51,116.86,15496.0,111.9054,112.0875,111.7136,112.0492,15496.0
2022-02-22 14:30:00,116.78,117.04,116.75,116.76,7954.0,111.9725,112.2218,111.9437,111.9533,7954.0
2022-02-22 14:40:00,116.79,117.11,116.68,117.11,10275.0,111.9821,112.2889,111.8766,112.2889,10275.0
2022-02-22 14:50:00,117.2,117.58,117.2,117.37,10836.0,112.3752,112.7395,112.3752,112.5382,10836.0
2022-02-22 15:00:00,117.43,117.78,117.32,117.43,19206.0,112.5957,112.9313,112.4902,112.5957,19206.0
2022-02-22 15:10:00,117.45,117.73,117.41,117.47,17121.0,112.6149,112.8834,112.5765,112.6341,17121.0
2022-02-22 15:20:00,117.39,117.58,117.28,117.45,15117.0,112.5574,112.7395,112.4519,112.6149,15117.0
2022-02-22 15:30:00,117.44,117.58,117.33,117.53,22040.0,112.6053,112.7395,112.4998,112.6916,22040.0
2022-02-22 15:40:00,117.55,117.55,117.06,117.14,41363.0,112.7108,112.7108,112.2409,112.3177,41363.0
2022-02-22 15:50:00,117.1,117.27,117.0,117.17,139313.0,112.2793,112.4423,112.1834,112.3464,139313.0
2022-02-23 09:30:00,117.39,117.79,117.17,117.66,25125.0,112.5574,112.9409,112.3464,112.8162,25125.0
2022-02-23 09:40:00,117.57,118.01,117.49,117.7,13794.0,112.73,113.1518,112.6532,112.8546,13794.0
2022-02-23 09:50:00,117.72,117.74,117.5,117.59,7278.0,112.8738,112.893,112.6628,112.7491,7278.0
2022-02-23 10:00:00,117.38,117.49,117.19,117.32,14379.0,112.5478,112.6532,112.3656,112.4902,14379.0
2022-02-23 10:10:00,117.33,117.33,117.0,117.08,5583.0,112.4998,112.4998,112.1834,112.2601,5583.0
2022-02-23 10:20:00,117.11,117.26,116.72,116.88,6148.0,112.2889,112.4327,111.9149,112.0684,6148.0
2022-02-23 10:30:00,116.83,117.16,116.67,117.15,30337.0,112.0204,112.3368,111.867,112.3272,30337.0
2022-02-23 10:40:00,117.17,117.18,116.79,117.06,8204.0,112.3464,112.356,111.9821,112.2409,8204.0
2022-02-23 10:50:00,117.01,117.3,117.01,117.07,21861.0,112.193,112.4711,112.193,112.2505,21861.0
2022-02-23 11:00:00,117.08,117.2,116.89,116.93,42806.0,112.2601,112.3752,112.0779,112.1163,42806.0
2022-02-23 11:10:00,116.94,117.27,116.93,117.25,10326.0,112.1259,112.4423,112.1163,112.4231,10326.0
2022-02-23 11:20:00,117.24,117.4,117.24,117.28,5913.0,112.4135,112.567,112.4135,112.4519,5913.0
2022-02-23 11:30:00,117.31,117.63,117.29,117.48,14800.0,112.4807,112.7875,112.4615,112.6437,14800.0
2022-02-23 11:40:00,117.48,117.64,117.37,117.62,8781.0,112.6437,112.7971,112.5382,112.7779,8781.0
2022-02-23 11:50:00,117.65,117.69,117.54,117.61,15865.0,112.8067,112.845,112.7012,112.7683,15865.0
2022-02-23 12:00:00,117.53,117.57,117.32,117.57,6589.0,112.6916,112.73,112.4902,112.73,6589.0
2022-02-23 12:10:00,117.64,117.78,117.42,117.74,4709.0,112.7971,112.9313,112.5861,112.893,4709.0
2022-02-23 12:20:00,117.75,117.86,117.7,117.77,5856.0,112.9025,113.008,112.8546,112.9217,5856.0
2022-02-23 12:30:00,117.83,117.91,117.59,117.59,12955.0,112.9792,113.056,112.7491,112.7491,12955.0
2022-02-23 12:40:00,117.62,117.75,117.59,117.62,7467.0,112.7779,112.9025,112.7491,112.7779,7467.0
2022-02-23 12:50:00,117.59,117.65,117.41,117.48,23899.0,112.7491,112.8067,112.5765,112.6437,23899.0
2022-02-23 13:00:00,117.45,117.5,117.3,117.35,9405.0,112.6149,112.6628,112.4711,112.519,9405.0
2022-02-23 13:10:00,117.35,117.38,116.94,117.18,7152.0,112.519,112.5478,112.1259,112.356,7152.0
2022-02-23 13:20:00,117.19,117.2,117.08,117.1,11096.0,112.3656,112.3752,112.2601,112.2793,11096.0
2022-02-23 13:30:00,117.09,117.24,116.97,117.21,13791.0,112.2697,112.4135,112.1547,112.3848,13791.0
2022-02-23 13:40:00,117.2,117.6,117.18,117.58,11397.0,112.3752,112.7587,112.356,112.7395,11397.0
2022-02-23 13:50:00,117.58,117.62,117.39,117.52,19925.0,112.7395,112.7779,112.5574,112.682,19925.0
2022-02-23 14:00:00,117.53,117.64,117.13,117.14,13079.0,112.6916,112.7971,112.3081,112.3177,13079.0
2022-02-23 14:10:00,117.17,117.24,116.95,117.09,9298.0,112.3464,112.4135,112.1355,112.2697,9298.0
2022-02-23 14:20:00,117.03,117.15,116.58,116.63,32794.0,112.2122,112.3272,111.7807,111.8287,32794.0
2022-02-23 14:30:00,116.64,116.75,116.54,116.63,8445.0,111.8382,111.9437,111.7424,111.8287,8445.0
2022-02-23 14:40:00,116.63,116.79,116.41,116.77,36966.0,111.8287,111.9821,111.6177,111.9629,36966.0
2022-02-23 14:50:00,116.74,117.23,116.73,117.11,30862.0,111.9341,112.404,111.9245,112.2889,30862.0
2022-02-23 15:00:00,117.13,117.13,116.73,116.74,26690.0,112.3081,112.3081,111.9245,111.9341,26690.0
2022-02-23 15:10:00,116.78,116.9,116.71,116.77,18892.0,111.9725,112.0875,111.9054,111.9629,18892.0
2022-02-23 15:20:00,116.8,117.01,116.68,116.92,41951.0,111.9917,112.193,111.8766,112.1067,41951.0
2022-02-23 15:30:00,116.91,116.98,116.53,116.53,56935.0,112.0971,112.1642,111.7328,111.7328,56935.0
2022-02-23 15:40:00,116.52,116.52,116.02,116.02,76501.0,111.7232,111.7232,111.2438,111.2438,76501.0
2022-02-23 15:50:00,116.0,116.21,115.85,116.02,224102.0,111.2246,111.4259,111.0808,111.2438,224102.0
2022-02-24 09:30:00,114.38,114.97,113.57,114.5,38994.0,109.6713,110.237,108.8946,109.7863,38994.0
2022-02-24 09:40:00,114.44,115.54,114.43,115.46,32455.0,109.7288,110.7835,109.7192,110.7068,32455.0
2022-02-24 09:50:00,115.46,115.73,115.07,115.68,22357.0,110.7068,110.9657,110.3329,110.9178,22357.0
2022-02-24 10:00:00,115.56,115.57,114.72,115.01,11861.0,110.8027,110.8123,109.9973,110.2753,11861.0
2022-02-24 10:10:00,114.95,115.35,114.84,115.29,14477.0,110.2178,110.6013,110.1123,110.5438,14477.0
2022-02-24 10:20:00,115.28,115.47,114.97,115.2,17705.0,110.5342,110.7164,110.237,110.4575,17705.0
2022-02-24 10:30:00,115.2,115.39,114.96,115.16,10500.0,110.4575,110.6397,110.2274,110.4192,10500.0
2022-02-24 10:40:00,115.21,115.46,114.91,115.36,11543.0,110.4671,110.7068,110.1795,110.6109,11543.0
2022-02-24 10:50:00,115.38,115.49,115.15,115.15,11819.0,110.6301,110.7356,110.4096,110.4096,11819.0
2022-02-24 11:00:00,115.1,115.58,114.83,115.55,17187.0,110.3616,110.8219,110.1028,110.7931,17187.0
2022-02-24 11:10:00,115.51,115.54,115.14,115.32,15046.0,110.7548,110.7835,110.4,110.5726,15046.0
2022-02-24 11:20:00,115.33,115.33,115.0,115.08,11889.0,110.5822,110.5822,110.2658,110.3425,11889.0
2022-02-24 11:30:00,115.06,115.39,114.97,115.35,9496.0,110.3233,110.6397,110.237,110.6013,9496.0
2022-02-24 11:40:00,115.33,115.41,115.0,115.41,9936.0,110.5822,110.6589,110.2658,110.6589,9936.0
2022-02-24 11:50:00,115.47,115.84,115.36,115.74,19099.0,110.7164,111.0712,110.6109,110.9753,19099.0
2022-02-24 12:00:00,115.67,115.75,115.43,115.47,10159.0,110.9082,110.9849,110.6781,110.7164,10159.0
2022-02-24 12:10:00,115.5,115.6,115.2,115.27,13006.0,110.7452,110.8411,110.4575,110.5246,13006.0
2022-02-24 12:20:00,115.3,115.47,115.1,115.45,6078.0,110.5534,110.7164,110.3616,110.6972,6078.0
2022-02-24 12:30:00,115.55,115.78,115.23,115.75,14885.0,110.7931,111.0136,110.4863,110.9849,14885.0
2022-02-24 12:40:00,115.88,115.98,115.68,115.7,11550.0,111.1095,111.2054,110.9178,110.9369,11550.0
2022-02-24 12:50:00,115.7,115.8,115.4,115.45,6399.0,110.9369,111.0328,110.6493,110.6972,6399.0
2022-02-24 13:00:00,115.42,115.83,115.32,115.82,8560.0,110.6685,111.0616,110.5726,111.052,8560.0
2022-02-24 13:10:00,115.74,115.81,115.58,115.8,11957.0,110.9753,111.0424,110.8219,111.0328,11957.0
2022-02-24 13:20:00,115.77,115.79,115.4,115.4,33115.0,111.0041,111.0232,110.6493,110.6493,33115.0
2022-02-24 13:30:00,115.41,115.8,115.41,115.77,7009.0,110.6589,111.0328,110.6589,111.0041,7009.0
2022-02-24 13:40:00,115.78,116.08,115.41,115.98,13257.0,111.0136,111.3013,110.6589,111.2054,13257.0
2022-02-24 13:50:00,116.03,116.14,115.53,115.59,14366.0,111.2534,111.3588,110.7739,110.8315,14366.0
2022-02-24 14:00:00,115.63,115.88,115.48,115.52,10479.0,110.8698,111.1095,110.726,110.7643,10479.0
2022-02-24 14:10:00,115.59,116.25,115.58,116.18,16275.0,110.8315,111.4643,110.8219,111.3972,16275.0
2022-02-24 14:20:00,116.18,116.46,116.15,116.45,20404.0,111.3972,111.6656,111.3684,111.6561,20404.0
2022-02-24 14:30:00,116.45,116.87,116.45,116.82,9187.0,111.6561,112.0588,111.6561,112.0108,9187.0
2022-02-24 14:40:00,116.84,116.96,116.58,116.94,23479.0,112.03,112.1451,111.7807,112.1259,23479.0
2022-02-24 14:50:00,116.91,117.02,116.71,116.94,24359.0,112.0971,112.2026,111.9054,112.1259,24359.0
2022-02-24 15:00:00,116.98,117.33,116.85,117.2,25242.0,112.1642,112.4998,112.0396,112.3752,25242.0
2022-02-24 15:10:00,117.17,117.39,117.13,117.18,30886.0,112.3464,112.5574,112.3081,112.356,30886.0
2022-02-24 15:20:00,117.15,117.25,116.84,116.98,34591.0,112.3272,112.4231,112.03,112.1642,34591.0
2022-02-24 15:30:00,116.99,117.72,116.92,117.68,33077.0,112.1738,112.8738,112.1067,112.8354,33077.0
2022-02-24 15:40:00,117.69,117.71,117.32,117.38,46083.0,112.845,112.8642,112.4902,112.5478,46083.0
2022-02-24 15:50:00,117.35,117.97,117.31,117.5,146959.0,112.519,113.1135,112.4807,112.6628,146959.0
2022-02-25 09:30:00,118.01,118.82,117.5,118.49,26768.0,113.1518,113.9285,112.6628,113.6121,26768.0
2022-02-25 09:40:00,118.54,118.98,118.1,118.1,16509.0,113.66,114.0819,113.2381,113.2381,16509.0
2022-02-25 09:50:00,118.23,118.31,118.02,118.16,8376.0,113.3628,113.4395,113.1614,113.2957,8376.0
2022-02-25 10:00:00,118.14,118.66,118.12,118.59,15175.0,113.2765,113.7751,113.2573,113.708,15175.0
2022-02-25 10:10:00,118.57,118.68,118.27,118.57,13233.0,113.6888,113.7943,113.4011,113.6888,13233.0
2022-02-25 10:20:00,118.53,119.01,118.26,118.92,13815.0,113.6504,114.1107,113.3915,114.0244,13815.0
2022-02-25 10:30:00,118.92,119.1,118.74,118.99,14080.0,114.0244,114.197,113.8518,114.0915,14080.0
2022-02-25 10:40:00,119.06,119.53,119.06,119.46,8485.0,114.1586,114.6093,114.1586,114.5421,8485.0
2022-02-25 10:50:00,119.41,119.6,119.2,119.4,14595.0,114.4942,114.6764,114.2929,114.4846,14595.0
2022-02-25 11:00:00,119.4,119.77,119.2,119.7,11593.0,114.4846,114.8394,114.2929,114.7723,11593.0
2022-02-25 11:10:00,119.66,119.96,119.6,119.96,11978.0,114.7339,115.0216,114.6764,115.0216,11978.0
2022-02-25 11:20:00,119.94,120.05,119.84,119.93,16407.0,115.0024,115.1079,114.9065,114.9928,16407.0
2022-02-25 11:30:00,119.89,119.9,119.6,119.69,6830.0,114.9544,114.964,114.6764,114.7627,6830.0
2022-02-25 11:40:00,119.77,119.89,119.64,119.83,7794.0,114.8394,114.9544,114.7147,114.8969,7794.0
2022-02-25 11:50:00,119.81,120.19,119.75,120.12,9551.0,114.8777,115.2421,114.8202,115.175,9551.0
2022-02-25 12:00:00,120.12,120.16,119.97,120.03,9152.0,115.175,115.2133,115.0312,115.0887,9152.0
2022-02-25 12:10:00,119.97,120.11,119.89,120.01,9816.0,115.0312,115.1654,114.9544,115.0695,9816.0
2022-02-25 12:20:00,119.97,120.15,119.89,120.08,7537.0,115.0312,115.2037,114.9544,115.1366,7537.0
2022-02-25 12:30:00,120.11,120.42,120.11,120.29,6635.0,115.1654,115.4626,115.1654,115.338,6635.0
2022-02-25 12:40:00,120.35,120.42,120.28,120.34,15084.0,115.3955,115.4626,115.3284,115.3859,15084.0
2022-02-25 12:50:00,120.31,120.37,120.16,120.29,10186.0,115.3572,115.4147,115.2133,115.338,10186.0
2022-02-25 13:00:00,120.23,120.42,120.17,120.18,6772.0,115.2804,115.4626,115.2229,115.2325,6772.0
2022-02-25 13:10:00,120.22,120.47,120.18,120.45,16010.0,115.2709,115.5106,115.2325,115.4914,16010.0
2022-02-25 13:20:00,120.48,120.69,120.38,120.64,26646.0,115.5202,115.7215,115.4243,115.6736,26646.0
2022-02-25 13:30:00,120.65,120.71,120.48,120.5,8717.0,115.6832,115.7407,115.5202,115.5393,8717.0
2022-02-25 13:40:00,120.57,120.83,120.53,120.71,4812.0,115.6065,115.8557,115.5681,115.7407,4812.0
2022-02-25 13:50:00,120.82,120.82,120.57,120.7,7537.0,115.8462,115.8462,115.6065,115.7311,7537.0
2022-02-25 14:00:00,120.66,120.73,120.42,120.56,6465.0,115.6927,115.7599,115.4626,115.5969,6465.0
2022-02-25 14:10:00,120.53,120.63,120.42,120.47,9395.0,115.5681,115.664,115.4626,115.5106,9395.0
2022-02-25 14:20:00,120.47,120.8,120.47,120.67,6777.0,115.5106,115.827,115.5106,115.7023,6777.0
2022-02-25 14:30:00,120.71,120.75,120.4,120.45,8064.0,115.7407,115.779,115.4434,115.4914,8064.0
2022-02-25 14:40:00,120.46,120.52,120.3,120.3,10824.0,115.501,115.5585,115.3476,115.3476,10824.0
2022-02-25 14:50:00,120.26,120.39,120.06,120.3,14967.0,115.3092,115.4339,115.1174,115.3476,14967.0
2022-02-25 15:00:00,120.25,120.27,120.1,120.2,9261.0,115.2996,115.3188,115.1558,115.2517,9261.0
2022-02-25 15:10:00,120.23,120.45,120.11,120.4,11144.0,115.2804,115.4914,115.1654,115.4434,11144.0
2022-02-25 15:20:00,120.44,120.61,120.35,120.44,17366.0,115.4818,115.6448,115.3955,115.4818,17366.0
2022-02-25 15:30:00,120.46,120.6,120.13,120.41,21485.0,115.501,115.6352,115.1846,115.453,21485.0
2022-02-25 15:40:00,120.43,120.83,120.36,120.63,37472.0,115.4722,115.8557,115.4051,115.664,37472.0
2022-02-25 15:50:00,120.68,120.96,120.63,120.9,85444.0,115.7119,115.9804,115.664,115.9229,85444.0
2022-02-28 09:30:00,119.72,121.01,119.51,120.88,42803.0,114.7914,116.0283,114.5901,115.9037,42803.0
2022-02-28 09:40:00,120.7,121.2,120.51,121.2,16563.0,115.7311,116.2105,115.5489,116.2105,16563.0
2022-02-28 09:50:00,121.15,121.6,121.15,121.3,19195.0,116.1626,116.594,116.1626,116.3064,19195.0
2022-02-28 10:00:00,121.28,121.28,120.45,120.91,29498.0,116.2872,116.2872,115.4914,115.9325,29498.0
2022-02-28 10:10:00,120.96,121.08,120.22,120.29,24933.0,115.9804,116.0955,115.2709,115.338,24933.0
2022-02-28 10:20:00,120.29,120.47,120.12,120.24,13835.0,115.338,115.5106,115.175,115.29,13835.0
2022-02-28 10:30:00,120.26,120.82,120.22,120.82,26062.0,115.3092,115.8462,115.2709,115.8462,26062.0
2022-02-28 10:40:00,120.9,120.94,120.58,120.63,16564.0,115.9229,115.9612,115.616,115.664,16564.0
2022-02-28 10:50:00,120.54,120.58,120.3,120.58,10754.0,115.5777,115.616,115.3476,115.616,10754.0
2022-02-28 11:00:00,120.64,120.88,120.52,120.68,8868.0,115.6736,115.9037,115.5585,115.7119,8868.0
2022-02-28 11:10:00,120.74,120.85,120.66,120.76,10096.0,115.7695,115.8749,115.6927,115.7886,10096.0
2022-02-28 11:20:00,120.74,121.03,120.71,120.96,8118.0,115.7695,116.0475,115.7407,115.9804,8118.0
2022-02-28 11:30:00,120.94,121.04,120.63,120.63,7376.0,115.9612,116.0571,115.664,115.664,7376.0
2022-02-28 11:40:00,120.69,120.69,120.29,120.36,7313.0,115.7215,115.7215,115.338,115.4051,7313.0
2022-02-28 11:50:00,120.34,120.68,120.3,120.64,10193.0,115.3859,115.7119,115.3476,115.6736,10193.0
2022-02-28 12:00:00,120.69,120.8,120.34,120.35,7961.0,115.7215,115.827,115.3859,115.3955,7961.0
2022-02-28 12:10:00,120.37,120.37,119.91,119.98,12915.0,115.4147,115.4147,114.9736,115.0407,12915.0
2022-02-28 12:20:00,120.02,120.06,119.77,120.0,9133.0,115.0791,115.1174,114.8394,115.0599,9133.0
2022-02-28 12:30:00,119.99,120.27,119.89,120.21,26568.0,115.0503,115.3188,114.9544,115.2613,26568.0
2022-02-28 12:40:00,120.24,120.24,120.0,120.16,16691.0,115.29,115.29,115.0599,115.2133,16691.0
2022-02-28 12:50:00,120.24,120.29,120.08,120.28,10444.0,115.29,115.338,115.1366,115.3284,10444.0
2022-02-28 13:00:00,120.21,120.63,120.21,120.56,8955.0,115.2613,115.664,115.2613,115.5969,8955.0
2022-02-28 13:10:00,120.55,120.71,120.22,120.33,13775.0,115.5873,115.7407,115.2709,115.3763,13775.0
2022-02-28 13:20:00,120.28,120.41,120.16,120.38,18205.0,115.3284,115.453,115.2133,115.4243,18205.0
2022-02-28 13:30:00,120.33,120.38,120.08,120.38,6845.0,115.3763,115.4243,115.1366,115.4243,6845.0
2022-02-28 13:40:00,120.38,120.57,120.33,120.49,8514.0,115.4243,115.6065,115.3763,115.5297,8514.0
2022-02-28 13:50:00,120.61,120.82,120.58,120.65,8063.0,115.6448,115.8462,115.616,115.6832,8063.0
2022-02-28 14:00:00,120.59,120.6,119.86,119.89,8158.0,115.6256,115.6352,114.9257,114.9544,8158.0
2022-02-28 14:10:00,119.87,119.89,119.63,119.84,11455.0,114.9353,114.9544,114.7051,114.9065,11455.0
2022-02-28 14:20:00,119.89,119.89,119.45,119.5,19381.0,114.9544,114.9544,114.5326,114.5805,19381.0
2022-02-28 14:30:00,119.48,119.63,119.37,119.43,19587.0,114.5613,114.7051,114.4559,114.5134,19587.0
2022-02-28 14:40:00,119.49,119.71,119.33,119.59,18632.0,114.5709,114.7819,114.4175,114.6668,18632.0
2022-02-28 14:50:00,119.59,119.86,119.58,119.68,10629.0,114.6668,114.9257,114.6572,114.7531,10629.0
2022-02-28 15:00:00,119.69,119.73,119.31,119.59,14780.0,114.7627,114.801,114.3983,114.6668,14780.0
2022-02-28 15:10:00,119.55,119.67,119.42,119.64,15357.0,114.6284,114.7435,114.5038,114.7147,15357.0
2022-02-28 15:20:00,119.63,119.99,119.63,119.79,19394.0,114.7051,115.0503,114.7051,114.8586,19394.0
2022-02-28 15:30:00,119.69,119.74,119.31,119.34,23783.0,114.7627,114.8106,114.3983,114.4271,23783.0
2022-02-28 15:40:00,119.36,120.26,119.36,120.19,35891.0,114.4463,115.3092,114.4463,115.2421,35891.0
2022-02-28 15:50:00,120.16,120.43,119.98,120.27,160977.0,115.2133,115.4722,115.0407,115.3188,160977.0
2022-03-01 09:30:00,120.3,121.73,120.01,121.55,58176.0,115.3476,116.7187,115.0695,116.5461,58176.0
2022-03-01 09:40:00,121.55,121.61,121.1,121.51,22851.0,116.5461,116.6036,116.1146,116.5078,22851.0
2022-03-01 09:50:00,121.56,121.56,120.87,120.89,48999.0,116.5557,116.5557,115.8941,115.9133,48999.0
2022-03-01 10:00:00,120.82,121.01,120.52,120.73,14923.0,115.8462,116.0283,115.5585,115.7599,14923.0
2022-03-01 10:10:00,120.71,121.0,120.51,121.0,19707.0,115.7407,116.0187,115.5489,116.0187,19707.0
2022-03-01 10:20:00,121.06,121.19,120.82,121.05,20634.0,116.0763,116.2009,115.8462,116.0667,20634.0
2022-03-01 10:30:00,121.09,121.13,120.72,120.82,20469.0,116.105,116.1434,115.7503,115.8462,20469.0
2022-03-01 10:40:00,120.8,120.85,120.39,120.51,22869.0,115.827,115.8749,115.4339,115.5489,22869.0
2022-03-01 10:50:00,120.55,120.92,120.52,120.85,15267.0,115.5873,115.942,115.5585,115.8749,15267.0
2022-03-01 11:00:00,120.82,121.35,120.81,121.15,8653.0,115.8462,116.3543,115.8366,116.1626,8653.0
2022-03-01 11:10:00,121.23,121.44,121.08,121.18,12582.0,116.2393,116.4406,116.0955,116.1913,12582.0
2022-03-01 11:20:00,121.18,121.49,121.12,121.34,16736.0,116.1913,116.4886,116.1338,116.3448,16736.0
2022-03-01 11:30:00,121.36,121.38,120.86,120.87,14804.0,116.3639,116.3831,115.8845,115.8941,14804.0
2022-03-01 11:40:00,120.95,121.04,120.8,120.98,45077.0,115.9708,116.0571,115.827,115.9996,45077.0
2022-03-01 11:50:00,121.04,121.06,120.82,121.05,28404.0,116.0571,116.0763,115.8462,116.0667,28404.0
2022-03-01 12:00:00,121.05,121.05,120.89,120.93,8671.0,116.0667,116.0667,115.9133,115.9516,8671.0
2022-03-01 12:10:00,120.95,121.22,120.83,121.16,8508.0,115.9708,116.2297,115.8557,116.1722,8508.0
2022-03-01 12:20:00,121.16,121.16,121.0,121.08,12946.0,116.1722,116.1722,116.0187,116.0955,12946.0
2022-03-01 12:30:00,121.08,121.19,120.97,121.15,33959.0,116.0955,116.2009,115.99,116.1626,33959.0
2022-03-01 12:40:00,121.2,121.25,121.02,121.05,12235.0,116.2105,116.2585,116.0379,116.0667,12235.0
2022-03-01 12:50:00,121.08,121.17,120.93,121.1,11427.0,116.0955,116.1818,115.9516,116.1146,11427.0
2022-03-01 13:00:00,121.1,121.43,121.08,121.39,14222.0,116.1146,116.431,116.0955,116.3927,14222.0
2022-03-01 13:10:00,121.37,121.42,121.11,121.13,15393.0,116.3735,116.4215,116.1242,116.1434,15393.0
2022-03-01 13:20:00,121.13,121.16,120.7,120.74,9010.0,116.1434,116.1722,115.7311,115.7695,9010.0
2022-03-01 13:30:00,120.79,120.92,120.61,120.92,14404.0,115.8174,115.942,115.6448,115.942,14404.0
2022-03-01 13:40:00,120.9,120.96,120.72,120.85,10590.0,115.9229,115.9804,115.7503,115.8749,10590.0
2022-03-01 13:50:00,120.78,120.93,120.78,120.84,10924.0,115.8078,115.9516,115.8078,115.8653,10924.0
2022-03-01 14:00:00,120.87,120.87,120.45,120.48,19170.0,115.8941,115.8941,115.4914,115.5202,19170.0
2022-03-01 14:10:00,120.46,120.72,120.28,120.71,23906.0,115.501,115.7503,115.3284,115.7407,23906.0
2022-03-01 14:20:00,120.73,121.2,120.68,121.2,8173.0,115.7599,116.2105,115.7119,116.2105,8173.0
2022-03-01 14:30:00,121.16,121.29,121.06,121.27,10092.0,116.1722,116.2968,116.0763,116.2776,10092.0
2022-03-01 14:40:00,121.27,121.45,121.14,121.18,14848.0,116.2776,116.4502,116.153,116.1913,14848.0
2022-03-01 14:50:00,121.18,121.18,120.74,120.88,15932.0,116.1913,116.1913,115.7695,115.9037,15932.0
2022-03-01 15:00:00,120.87,121.51,120.82,121.33,11410.0,115.8941,116.5078,115.8462,116.3352,11410.0
2022-03-01 15:10:00,121.35,121.35,121.02,121.12,14558.0,116.3543,116.3543,116.0379,116.1338,14558.0
2022-03-01 15:20:00,121.12,121.38,121.08,121.23,22378.0,116.1338,116.3831,116.0955,116.2393,22378.0
2022-03-01 15:30:00,121.22,121.46,121.06,121.4,41249.0,116.2297,116.4598,116.0763,116.4023,41249.0
2022-03-01 15:40:00,121.4,121.56,120.87,120.88,75044.0,116.4023,116.5557,115.8941,115.9037,75044.0
2022-03-01 15:50:00,120.83,121.53,120.63,121.22,214757.0,115.8557,116.5269,115.664,116.2297,214757.0
2022-03-02 09:30:00,121.45,122.61,121.45,122.55,65024.0,116.4502,117.5625,116.4502,117.5049,65024.0
2022-03-02 09:40:00,122.66,123.61,122.62,123.33,70286.0,117.6104,118.5213,117.5721,118.2528,70286.0
2022-03-02 09:50:00,123.26,123.57,123.1,123.23,68040.0,118.1857,118.4829,118.0323,118.1569,68040.0
2022-03-02 10:00:00,123.31,123.95,123.28,123.86,35006.0,118.2337,118.8473,118.2049,118.761,35006.0
2022-03-02 10:10:00,123.88,124.46,123.71,124.46,78967.0,118.7802,119.3363,118.6172,119.3363,78967.0
2022-03-02 10:20:00,124.46,125.39,124.45,125.19,76394.0,119.3363,120.228,119.3267,120.0363,76394.0
2022-03-02 10:30:00,125.18,125.58,124.96,125.5,34447.0,120.0267,120.4102,119.8157,120.3335,34447.0
2022-03-02 10:40:00,125.5,125.81,125.44,125.8,54244.0,120.3335,120.6307,120.276,120.6211,54244.0
2022-03-02 10:50:00,125.77,125.77,125.34,125.55,24382.0,120.5924,120.5924,120.1801,120.3814,24382.0
2022-03-02 11:00:00,125.6,125.84,125.28,125.74,30420.0,120.4294,120.6595,120.1226,120.5636,30420.0
2022-03-02 11:10:00,125.69,125.99,125.47,125.55,40400.0,120.5157,120.8033,120.3047,120.3814,40400.0
2022-03-02 11:20:00,125.6,125.82,125.38,125.61,20951.0,120.4294,120.6403,120.2184,120.439,20951.0
2022-03-02 11:30:00,125.61,125.92,125.6,125.77,19915.0,120.439,120.7362,120.4294,120.5924,19915.0
2022-03-02 11:40:00,125.79,125.85,125.52,125.59,13949.0,120.6116,120.6691,120.3527,120.4198,13949.0
2022-03-02 11:50:00,125.55,125.66,125.46,125.66,15089.0,120.3814,120.4869,120.2951,120.4869,15089.0
2022-03-02 12:00:00,125.65,125.85,125.62,125.79,45548.0,120.4773,120.6691,120.4486,120.6116,45548.0
2022-03-02 12:10:00,125.79,126.0,125.43,125.44,11224.0,120.6116,120.8129,120.2664,120.276,11224.0
2022-03-02 12:20:00,125.41,125.53,125.19,125.51,10397.0,120.2472,120.3623,120.0363,120.3431,10397.0
2022-03-02 12:30:00,125.48,125.66,125.45,125.61,7852.0,120.3143,120.4869,120.2856,120.439,7852.0
2022-03-02 12:40:00,125.62,125.64,125.46,125.6,16819.0,120.4486,120.4677,120.2951,120.4294,16819.0
2022-03-02 12:50:00,125.57,125.79,125.51,125.68,18482.0,120.4006,120.6116,120.3431,120.5061,18482.0
2022-03-02 13:00:00,125.74,125.92,125.69,125.72,11939.0,120.5636,120.7362,120.5157,120.5444,11939.0
2022-03-02 13:10:00,125.74,125.76,125.4,125.4,10488.0,120.5636,120.5828,120.2376,120.2376,10488.0
2022-03-02 13:20:00,125.42,125.55,125.32,125.44,11238.0,120.2568,120.3814,120.1609,120.276,11238.0
2022-03-02 13:30:00,125.44,125.71,125.43,125.59,11097.0,120.276,120.5349,120.2664,120.4198,11097.0
2022-03-02 13:40:00,125.57,125.58,125.16,125.3,21960.0,120.4006,120.4102,120.0075,120.1417,21960.0
2022-03-02 13:50:00,125.31,125.49,125.23,125.27,16407.0,120.1513,120.3239,120.0746,120.113,16407.0
2022-03-02 14:00:00,125.22,125.41,125.15,125.26,27614.0,120.065,120.2472,119.9979,120.1034,27614.0
2022-03-02 14:10:00,125.24,125.36,125.12,125.13,20165.0,120.0842,120.1993,119.9691,119.9787,20165.0
2022-03-02 14:20:00,125.16,125.19,124.81,124.99,30454.0,120.0075,120.0363,119.6719,119.8445,30454.0
2022-03-02 14:30:00,125.02,125.14,124.95,125.1,10709.0,119.8733,119.9883,119.8061,119.95,10709.0
2022-03-02 14:40:00,125.09,125.18,124.82,124.9,14343.0,119.9404,120.0267,119.6815,119.7582,14343.0
2022-03-02 14:50:00,124.93,125.0,124.65,124.81,15524.0,119.787,119.8541,119.5185,119.6719,15524.0
2022-03-02 15:00:00,124.77,124.94,124.71,124.75,27770.0,119.6335,119.7965,119.576,119.6144,27770.0
2022-03-02 15:10:00,124.8,125.03,124.66,125.03,14271.0,119.6623,119.8828,119.5281,119.8828,14271.0
2022-03-02 15:20:00,125.02,125.09,124.89,125.09,22823.0,119.8733,119.9404,119.7486,119.9404,22823.0
2022-03-02 15:30:00,125.04,125.25,125.02,125.02,27454.0,119.8924,120.0938,119.8733,119.8733,27454.0
2022-03-02 15:40:00,125.02,125.2,124.87,125.14,47274.0,119.8733,120.0458,119.7294,119.9883,47274.0
2022-03-02 15:50:00,125.16,125.3,124.78,124.85,135773.0,120.0075,120.1417,119.6431,119.7103,135773.0
2022-03-03 09:30:00,125.38,125.9,125.31,125.7,29207.0,120.2184,120.717,120.1513,120.5253,29207.0
2022-03-03 09:40:00,125.75,126.14,125.62,125.74,26799.0,120.5732,120.9471,120.4486,120.5636,26799.0
2022-03-03 09:50:00,125.77,126.32,125.77,126.09,10448.0,120.5924,121.1197,120.5924,120.8992,10448.0
2022-03-03 10:00:00,126.08,126.24,125.97,126.13,20415.0,120.8896,121.043,120.7841,120.9376,20415.0
2022-03-03 10:10:00,126.12,126.47,126.0,126.37,20574.0,120.928,121.2636,120.8129,121.1677,20574.0
2022-03-03 10:20:00,126.38,126.58,126.25,126.53,28804.0,121.1773,121.369,121.0526,121.3211,28804.0
2022-03-03 10:30:00,126.59,126.6,126.25,126.28,42727.0,121.3786,121.3882,121.0526,121.0814,42727.0
2022-03-03 10:40:00,126.25,126.49,126.2,126.27,21281.0,121.0526,121.2827,121.0047,121.0718,21281.0
2022-03-03 10:50:00,126.25,126.26,125.78,125.9,23193.0,121.0526,121.0622,120.602,120.717,23193.0
2022-03-03 11:00:00,125.88,126.4,125.85,126.35,15704.0,120.6979,121.1964,120.6691,121.1485,15704.0
2022-03-03 11:10:00,126.35,126.43,126.14,126.34,15105.0,121.1485,121.2252,120.9471,121.1389,15105.0
2022-03-03 11:20:00,126.33,126.48,126.29,126.45,10279.0,121.1293,121.2732,121.091,121.2444,10279.0
2022-03-03 11:30:00,126.46,126.48,126.21,126.3,5936.0,121.254,121.2732,121.0143,121.1006,5936.0
2022-03-03 11:40:00,126.13,126.38,126.13,126.21,4820.0,120.9376,121.1773,120.9376,121.0143,4820.0
2022-03-03 11:50:00,126.21,126.33,126.0,126.23,8261.0,121.0143,121.1293,120.8129,121.0334,8261.0
2022-03-03 12:00:00,126.26,126.37,126.21,126.33,4391.0,121.0622,121.1677,121.0143,121.1293,4391.0
2022-03-03 12:10:00,126.36,126.43,126.26,126.35,3030.0,121.1581,121.2252,121.0622,121.1485,3030.0
2022-03-03 12:20:00,126.3,126.32,125.99,126.0,5560.0,121.1006,121.1197,120.8033,120.8129,5560.0
2022-03-03 12:30:00,126.0,126.5,125.94,126.38,14800.0,120.8129,121.2923,120.7554,121.1773,14800.0
2022-03-03 12:40:00,126.36,126.52,126.33,126.51,6210.0,121.1581,121.3115,121.1293,121.3019,6210.0
2022-03-03 12:50:00,126.58,126.6,126.34,126.48,6538.0,121.369,121.3882,121.1389,121.2732,6538.0
2022-03-03 13:00:00,126.44,126.63,126.38,126.38,6061.0,121.2348,121.417,121.1773,121.1773,6061.0
2022-03-03 13:10:00,126.32,126.44,126.3,126.44,7522.0,121.1197,121.2348,121.1006,121.2348,7522.0
2022-03-03 13:20:00,126.41,126.59,126.31,126.59,5861.0,121.206,121.3786,121.1102,121.3786,5861.0
2022-03-03 13:30:00,126.58,126.61,126.4,126.58,5371.0,121.369,121.3978,121.1964,121.369,5371.0
2022-03-03 13:40:00,126.59,126.62,126.4,126.59,8634.0,121.3786,121.4074,121.1964,121.3786,8634.0
2022-03-03 13:50:00,126.65,126.83,126.61,126.79,8423.0,121.4362,121.6087,121.3978,121.5704,8423.0
2022-03-03 14:00:00,126.76,126.92,126.7,126.81,11261.0,121.5416,121.695,121.4841,121.5896,11261.0
2022-03-03 14:10:00,126.82,126.99,126.71,126.87,19733.0,121.5992,121.7622,121.4937,121.6471,19733.0
2022-03-03 14:20:00,126.8,126.83,126.62,126.78,9094.0,121.58,121.6087,121.4074,121.5608,9094.0
2022-03-03 14:30:00,126.74,126.74,126.48,126.48,5008.0,121.5224,121.5224,121.2732,121.2732,5008.0
2022-03-03 14:40:00,126.45,126.53,126.08,126.09,7662.0,121.2444,121.3211,120.8896,120.8992,7662.0
2022-03-03 14:50:00,126.09,126.17,125.82,125.93,9181.0,120.8992,120.9759,120.6403,120.7458,9181.0
2022-03-03 15:00:00,125.9,125.9,125.62,125.67,11501.0,120.717,120.717,120.4486,120.4965,11501.0
2022-03-03 15:10:00,125.71,126.11,125.7,126.07,11783.0,120.5349,120.9184,120.5253,120.88,11783.0
2022-03-03 15:20:00,126.1,126.23,125.97,126.14,20572.0,120.9088,121.0334,120.7841,120.9471,20572.0
2022-03-03 15:30:00,126.12,126.12,125.75,126.02,14969.0,120.928,120.928,120.5732,120.8321,14969.0
2022-03-03 15:40:00,125.92,126.0,125.74,125.99,32317.0,120.7362,120.8129,120.5636,120.8033,32317.0
2022-03-03 15:50:00,125.96,126.3,125.79,126.28,96326.0,120.7746,121.1006,120.6116,121.0814,96326.0
2022-03-04 09:30:00,125.11,125.6,124.94,125.12,15171.0,119.9596,120.4294,119.7965,119.9691,15171.0
2022-03-04 09:40:00,125.08,125.46,124.95,125.33,9699.0,119.9308,120.2951,119.8061,120.1705,9699.0
2022-03-04 09:50:00,125.32,126.21,125.29,126.19,11658.0,120.1609,121.0143,120.1321,120.9951,11658.0
2022-03-04 10:00:00,126.24,126.62,126.2,126.33,41605.0,121.043,121.4074,121.0047,121.1293,41605.0
2022-03-04 10:10:00,126.4,126.57,125.95,126.24,11879.0,121.1964,121.3594,120.765,121.043,11879.0
2022-03-04 10:20:00,126.35,126.64,126.28,126.64,14488.0,121.1485,121.4266,121.0814,121.4266,14488.0
2022-03-04 10:30:00,126.64,126.93,126.59,126.87,16913.0,121.4266,121.7046,121.3786,121.6471,16913.0
2022-03-04 10:40:00,126.8,127.21,126.62,127.08,34065.0,121.58,121.9731,121.4074,121.8485,34065.0
2022-03-04 10:50:00,127.08,127.3,127.07,127.22,13972.0,121.8485,122.0594,121.8389,121.9827,13972.0
2022-03-04 11:00:00,127.22,127.54,127.17,127.52,8403.0,121.9827,122.2895,121.9347,122.2703,8403.0
2022-03-04 11:10:00,127.62,128.1,127.49,128.08,19416.0,122.3662,122.8265,122.2416,122.8073,19416.0
2022-03-04 11:20:00,128.05,128.33,127.97,128.15,15046.0,122.7785,123.047,122.7018,122.8744,15046.0
2022-03-04 11:30:00,128.15,128.65,127.97,128.62,13125.0,122.8744,123.3538,122.7018,123.3251,13125.0
2022-03-04 11:40:00,128.65,128.77,128.55,128.6,21512.0,123.3538,123.4689,123.2579,123.3059,21512.0
2022-03-04 11:50:00,128.64,128.64,128.45,128.53,8839.0,123.3442,123.3442,123.1621,123.2388,8839.0
2022-03-04 12:00:00,128.54,128.85,128.35,128.81,10257.0,123.2483,123.5456,123.0662,123.5072,10257.0
2022-03-04 12:10:00,128.86,129.26,128.86,129.16,23193.0,123.5552,123.9387,123.5552,123.8428,23193.0
2022-03-04 12:20:00,129.18,129.53,129.06,129.41,32786.0,123.862,124.1976,123.7469,124.0825,32786.0
2022-03-04 12:30:00,129.44,129.7,129.43,129.57,18576.0,124.1113,124.3606,124.1017,124.2359,18576.0
2022-03-04 12:40:00,129.59,129.79,129.43,129.71,19488.0,124.2551,124.4469,124.1017,124.3702,19488.0
2022-03-04 12:50:00,129.72,129.93,129.56,129.73,85059.0,124.3798,124.5811,124.2264,124.3894,85059.0
2022-03-04 13:00:00,129.76,129.92,129.76,129.82,12245.0,124.4181,124.5715,124.4181,124.4757,12245.0
2022-03-04 13:10:00,129.87,129.88,129.31,129.41,16551.0,124.5236,124.5332,123.9866,124.0825,16551.0
2022-03-04 13:20:00,129.47,129.61,129.28,129.43,14005.0,124.1401,124.2743,123.9579,124.1017,14005.0
2022-03-04 13:30:00,129.51,129.51,129.31,129.4,11113.0,124.1784,124.1784,123.9866,124.0729,11113.0
2022-03-04 13:40:00,129.39,129.39,128.9,129.16,37880.0,124.0634,124.0634,123.5935,123.8428,37880.0
2022-03-04 13:50:00,129.21,129.42,129.17,129.17,11635.0,123.8908,124.0921,123.8524,123.8524,11635.0
2022-03-04 14:00:00,129.26,129.4,129.08,129.36,17763.0,123.9387,124.0729,123.7661,124.0346,17763.0
2022-03-04 14:10:00,129.33,129.51,129.21,129.51,10669.0,124.0058,124.1784,123.8908,124.1784,10669.0
2022-03-04 14:20:00,129.53,129.85,129.53,129.85,23713.0,124.1976,124.5044,124.1976,124.5044,23713.0
2022-03-04 14:30:00,129.79,129.93,129.62,129.68,14784.0,124.4469,124.5811,124.2839,124.3414,14784.0
2022-03-04 14:40:00,129.64,129.64,129.27,129.31,11562.0,124.3031,124.3031,123.9483,123.9866,11562.0
2022-03-04 14:50:00,129.33,129.5,129.21,129.24,28399.0,124.0058,124.1688,123.8908,123.9195,28399.0
2022-03-04 15:00:00,129.26,129.6,129.26,129.55,19754.0,123.9387,124.2647,123.9387,124.2168,19754.0
2022-03-04 15:10:00,129.59,129.68,129.3,129.3,20316.0,124.2551,124.3414,123.9771,123.9771,20316.0
2022-03-04 15:20:00,129.36,129.75,129.32,129.64,36414.0,124.0346,124.4085,123.9962,124.3031,36414.0
2022-03-04 15:30:00,129.63,129.74,129.33,129.5,47591.0,124.2935,124.3989,124.0058,124.1688,47591.0
2022-03-04 15:40:00,129.54,129.86,129.48,129.67,68512.0,124.2072,124.514,124.1497,124.3318,68512.0
2022-03-04 15:50:00,129.63,130.17,129.58,129.98,309414.0,124.2935,124.8112,124.2455,124.6291,309414.0
2022-03-07 09:30:00,129.62,129.8,128.7,128.86,24546.0,124.2839,124.4565,123.4018,123.5552,24546.0
2022-03-07 09:40:00,128.91,129.72,128.89,129.33,73593.0,123.6031,124.3798,123.5839,124.0058,73593.0
2022-03-07 09:50:00,129.35,129.76,129.05,129.27,28525.0,124.025,124.4181,123.7374,123.9483,28525.0
2022-03-07 10:00:00,129.28,129.86,129.13,129.71,27143.0,123.9579,124.514,123.8141,124.3702,27143.0
2022-03-07 10:10:00,129.72,130.07,129.54,130.02,37944.0,124.3798,124.7154,124.2072,124.6674,37944.0
2022-03-07 10:20:00,130.09,130.09,129.32,129.5,39917.0,124.7345,124.7345,123.9962,124.1688,39917.0
2022-03-07 10:30:00,129.5,129.99,129.44,129.77,27263.0,124.1688,124.6387,124.1113,124.4277,27263.0
2022-03-07 10:40:00,129.72,130.0,129.64,129.85,22496.0,124.3798,124.6482,124.3031,124.5044,22496.0
2022-03-07 10:50:00,129.8,129.95,129.44,129.46,28997.0,124.4565,124.6003,124.1113,124.1305,28997.0
2022-03-07 11:00:00,129.44,129.52,129.12,129.48,22239.0,124.1113,124.188,123.8045,124.1497,22239.0
2022-03-07 11:10:00,129.44,129.55,129.21,129.31,16050.0,124.1113,124.2168,123.8908,123.9866,16050.0
2022-03-07 11:20:00,129.22,129.3,128.64,128.83,35543.0,123.9004,123.9771,123.3442,123.5264,35543.0
2022-03-07 11:30:00,128.89,128.89,128.54,128.65,31904.0,123.5839,123.5839,123.2483,123.3538,31904.0
2022-03-07 11:40:00,128.65,129.13,128.54,128.8,56124.0,123.3538,123.8141,123.2483,123.4976,56124.0
2022-03-07 11:50:00,128.79,128.94,128.54,128.54,23654.0,123.4881,123.6319,123.2483,123.2483,23654.0
2022-03-07 12:00:00,128.53,128.71,128.21,128.29,40777.0,123.2388,123.4113,122.9319,123.0086,40777.0
2022-03-07 12:10:00,128.36,128.67,128.3,128.36,16694.0,123.0758,123.373,123.0182,123.0758,16694.0
2022-03-07 12:20:00,128.36,128.42,127.98,128.3,14870.0,123.0758,123.1333,122.7114,123.0182,14870.0
2022-03-07 12:30:00,128.39,128.39,127.95,128.07,56253.0,123.1045,123.1045,122.6826,122.7977,56253.0
2022-03-07 12:40:00,128.16,128.26,127.89,128.13,45824.0,122.884,122.9799,122.6251,122.8552,45824.0
2022-03-07 12:50:00,128.18,128.48,128.14,128.17,18973.0,122.9032,123.1908,122.8648,122.8936,18973.0
2022-03-07 13:00:00,128.22,128.47,128.22,128.26,15397.0,122.9415,123.1812,122.9415,122.9799,15397.0
2022-03-07 13:10:00,128.22,128.22,127.77,127.9,12754.0,122.9415,122.9415,122.51,122.6347,12754.0
2022-03-07 13:20:00,127.85,128.32,127.84,128.09,20969.0,122.5868,123.0374,122.5772,122.8169,20969.0
2022-03-07 13:30:00,128.12,128.22,128.0,128.17,27322.0,122.8456,122.9415,122.7306,122.8936,27322.0
2022-03-07 13:40:00,128.16,128.38,127.91,127.91,17235.0,122.884,123.0949,122.6443,122.6443,17235.0
2022-03-07 13:50:00,127.95,128.05,127.88,127.99,24000.0,122.6826,122.7785,122.6155,122.721,24000.0
2022-03-07 14:00:00,128.0,128.1,127.82,127.99,21658.0,122.7306,122.8265,122.558,122.721,21658.0
2022-03-07 14:10:00,128.01,128.2,127.98,128.02,15057.0,122.7402,122.9223,122.7114,122.7498,15057.0
2022-03-07 14:20:00,128.01,128.04,127.65,127.65,12220.0,122.7402,122.7689,122.395,122.395,12220.0
2022-03-07 14:30:00,127.65,127.71,127.42,127.5,23240.0,122.395,122.4525,122.1745,122.2512,23240.0
2022-03-07 14:40:00,127.5,127.5,127.16,127.42,18477.0,122.2512,122.2512,121.9252,122.1745,18477.0
2022-03-07 14:50:00,127.44,127.77,127.27,127.67,18211.0,122.1936,122.51,122.0306,122.4142,18211.0
2022-03-07 15:00:00,127.67,127.76,127.5,127.76,14520.0,122.4142,122.5005,122.2512,122.5005,14520.0
2022-03-07 15:10:00,127.71,127.71,127.46,127.47,15430.0,122.4525,122.4525,122.2128,122.2224,15430.0
2022-03-07 15:20:00,127.46,127.73,127.33,127.6,18194.0,122.2128,122.4717,122.0882,122.347,18194.0
2022-03-07 15:30:00,127.58,127.77,127.42,127.59,28731.0,122.3279,122.51,122.1745,122.3375,28731.0
2022-03-07 15:40:00,127.57,128.1,127.57,127.72,64139.0,122.3183,122.8265,122.3183,122.4621,64139.0
2022-03-07 15:50:00,127.67,128.18,127.57,127.92,217959.0,122.4142,122.9032,122.3183,122.6539,217959.0
2022-03-08 09:30:00,127.68,128.74,127.58,127.72,33041.0,122.4238,123.4401,122.3279,122.4621,33041.0
2022-03-08 09:40:00,127.69,128.68,127.69,128.46,24100.0,122.4333,123.3826,122.4333,123.1716,24100.0
2022-03-08 09:50:00,128.42,128.42,127.74,127.98,10195.0,123.1333,123.1333,122.4813,122.7114,10195.0
2022-03-08 10:00:00,127.71,127.71,126.49,126.5,15063.0,122.4525,122.4525,121.2827,121.2923,15063.0
2022-03-08 10:10:00,126.48,126.77,126.17,126.74,17711.0,121.2732,121.5512,120.9759,121.5224,17711.0
2022-03-08 10:20:00,126.76,126.76,125.92,125.93,9618.0,121.5416,121.5416,120.7362,120.7458,9618.0
2022-03-08 10:30:00,125.83,126.18,125.69,126.18,14272.0,120.6499,120.9855,120.5157,120.9855,14272.0
2022-03-08 10:40:00,126.13,126.39,126.03,126.3,16012.0,120.9376,121.1869,120.8417,121.1006,16012.0
2022-03-08 10:50:00,126.31,126.35,125.84,125.98,11290.0,121.1102,121.1485,120.6595,120.7937,11290.0
2022-03-08 11:00:00,125.85,125.87,125.1,125.14,12040.0,120.6691,120.6883,119.95,119.9883,12040.0
2022-03-08 11:10:00,125.17,125.39,125.07,125.39,24776.0,120.0171,120.228,119.9212,120.228,24776.0
2022-03-08 11:20:00,125.39,125.44,124.54,124.68,10568.0,120.228,120.276,119.413,119.5473,10568.0
2022-03-08 11:30:00,124.62,124.92,124.4,124.77,15764.0,119.4897,119.7774,119.2788,119.6335,15764.0
2022-03-08 11:40:00,124.78,124.98,124.52,124.87,12600.0,119.6431,119.8349,119.3938,119.7294,12600.0
2022-03-08 11:50:00,124.72,125.16,124.7,125.0,8817.0,119.5856,120.0075,119.5664,119.8541,8817.0
2022-03-08 12:00:00,124.99,125.22,124.9,125.14,8781.0,119.8445,120.065,119.7582,119.9883,8781.0
2022-03-08 12:10:00,125.19,125.82,125.17,125.79,6890.0,120.0363,120.6403,120.0171,120.6116,6890.0
2022-03-08 12:20:00,125.8,125.87,125.45,125.83,13647.0,120.6211,120.6883,120.2856,120.6499,13647.0
2022-03-08 12:30:00,125.84,126.33,125.75,126.3,31960.0,120.6595,121.1293,120.5732,121.1006,31960.0
2022-03-08 12:40:00,126.3,126.59,126.06,126.08,17110.0,121.1006,121.3786,120.8704,120.8896,17110.0
2022-03-08 12:50:00,126.01,126.34,125.94,126.21,29862.0,120.8225,121.1389,120.7554,121.0143,29862.0
2022-03-08 13:00:00,126.25,126.5,126.23,126.47,15978.0,121.0526,121.2923,121.0334,121.2636,15978.0
2022-03-08 13:10:00,126.48,126.55,126.18,126.22,11725.0,121.2732,121.3403,120.9855,121.0239,11725.0
2022-03-08 13:20:00,126.18,126.18,125.72,125.8,11990.0,120.9855,120.9855,120.5444,120.6211,11990.0
2022-03-08 13:30:00,125.8,125.8,125.46,125.59,15126.0,120.6211,120.6211,120.2951,120.4198,15126.0
2022-03-08 13:40:00,125.48,125.5,125.08,125.34,18989.0,120.3143,120.3335,119.9308,120.1801,18989.0
2022-03-08 13:50:00,125.3,125.4,125.09,125.09,29219.0,120.1417,120.2376,119.9404,119.9404,29219.0
2022-03-08 14:00:00,125.09,125.09,124.65,124.85,11811.0,119.9404,119.9404,119.5185,119.7103,11811.0
2022-03-08 14:10:00,124.87,125.04,124.66,124.83,9997.0,119.7294,119.8924,119.5281,119.6911,9997.0
2022-03-08 14:20:00,124.79,125.45,124.65,125.4,12818.0,119.6527,120.2856,119.5185,120.2376,12818.0
2022-03-08 14:30:00,125.4,125.4,125.06,125.37,9481.0,120.2376,120.2376,119.9116,120.2088,9481.0
2022-03-08 14:40:00,125.38,125.71,125.18,125.7,14974.0,120.2184,120.5349,120.0267,120.5253,14974.0
2022-03-08 14:50:00,125.68,125.73,125.22,125.29,18706.0,120.5061,120.554,120.065,120.1321,18706.0
2022-03-08 15:00:00,125.32,125.56,125.03,125.03,58342.0,120.1609,120.391,119.8828,119.8828,58342.0
2022-03-08 15:10:00,125.07,125.1,124.63,124.64,74495.0,119.9212,119.95,119.4993,119.5089,74495.0
2022-03-08 15:20:00,124.65,124.68,124.03,124.1,26276.0,119.5185,119.5473,118.924,118.9911,26276.0
2022-03-08 15:30:00,124.07,124.11,123.51,123.87,36691.0,118.9624,119.0007,118.4254,118.7706,36691.0
2022-03-08 15:40:00,123.91,124.02,123.58,123.69,37248.0,118.809,118.9144,118.4925,118.598,37248.0
2022-03-08 15:50:00,123.66,123.94,123.02,123.1,225459.0,118.5692,118.8377,117.9556,118.0323,225459.0
2022-03-09 09:30:00,124.72,125.65,124.5,124.51,25948.0,119.5856,120.4773,119.3747,119.3843,25948.0
2022-03-09 09:40:00,124.59,125.19,124.04,124.18,8718.0,119.461,120.0363,118.9336,119.0678,8718.0
2022-03-09 09:50:00,124.02,124.48,123.76,124.42,21621.0,118.9144,119.3555,118.6651,119.298,21621.0
2022-03-09 10:00:00,124.45,124.98,124.44,124.86,8803.0,119.3267,119.8349,119.3171,119.7198,8803.0
2022-03-09 10:10:00,124.83,125.0,124.7,124.77,16368.0,119.6911,119.8541,119.5664,119.6335,16368.0
2022-03-09 10:20:00,124.76,125.07,124.76,125.05,22147.0,119.624,119.9212,119.624,119.902,22147.0
2022-03-09 10:30:00,125.2,125.33,124.84,125.32,12511.0,120.0458,120.1705,119.7007,120.1609,12511.0
2022-03-09 10:40:00,125.23,125.68,124.96,125.6,22530.0,120.0746,120.5061,119.8157,120.4294,22530.0
2022-03-09 10:50:00,125.55,125.71,125.39,125.59,6282.0,120.3814,120.5349,120.228,120.4198,6282.0
2022-03-09 11:00:00,125.64,125.64,125.32,125.43,37777.0,120.4677,120.4677,120.1609,120.2664,37777.0
2022-03-09 11:10:00,125.34,125.5,125.27,125.36,18395.0,120.1801,120.3335,120.113,120.1993,18395.0
2022-03-09 11:20:00,125.34,125.43,125.21,125.3,14674.0,120.1801,120.2664,120.0554,120.1417,14674.0
2022-03-09 11:30:00,125.38,125.45,125.32,125.39,41021.0,120.2184,120.2856,120.1609,120.228,41021.0
2022-03-09 11:40:00,125.4,125.61,125.37,125.47,21610.0,120.2376,120.439,120.2088,120.3047,21610.0
2022-03-09 11:50:00,125.44,125.48,125.26,125.33,11062.0,120.276,120.3143,120.1034,120.1705,11062.0
2022-03-09 12:00:00,125.33,125.44,125.17,125.23,12077.0,120.1705,120.276,120.0171,120.0746,12077.0
2022-03-09 12:10:00,125.22,125.45,125.13,125.4,10858.0,120.065,120.2856,119.9787,120.2376,10858.0
2022-03-09 12:20:00,125.35,125.48,125.21,125.37,14081.0,120.1897,120.3143,120.0554,120.2088,14081.0
2022-03-09 12:30:00,125.4,125.45,125.26,125.36,20145.0,120.2376,120.2856,120.1034,120.1993,20145.0
2022-03-09 12:40:00,125.36,125.38,125.21,125.3,12186.0,120.1993,120.2184,120.0554,120.1417,12186.0
2022-03-09 12:50:00,125.3,125.37,125.27,125.3,23966.0,120.1417,120.2088,120.113,120.1417,23966.0
2022-03-09 13:00:00,125.3,125.53,125.29,125.39,65223.0,120.1417,120.3623,120.1321,120.228,65223.0
2022-03-09 13:10:00,125.45,125.45,125.27,125.28,13904.0,120.2856,120.2856,120.113,120.1226,13904.0
2022-03-09 13:20:00,125.35,125.4,125.31,125.35,9288.0,120.1897,120.2376,120.1513,120.1897,9288.0
2022-03-09 13:30:00,125.32,125.38,125.2,125.3,16320.0,120.1609,120.2184,120.0458,120.1417,16320.0
2022-03-09 13:40:00,125.3,125.31,125.13,125.21,6218.0,120.1417,120.1513,119.9787,120.0554,6218.0
2022-03-09 13:50:00,125.23,125.36,125.19,125.31,9882.0,120.0746,120.1993,120.0363,120.1513,9882.0
2022-03-09 14:00:00,125.32,125.63,125.31,125.63,16746.0,120.1609,120.4581,120.1513,120.4581,16746.0
2022-03-09 14:10:00,125.75,125.82,125.61,125.61,22608.0,120.5732,120.6403,120.439,120.439,22608.0
2022-03-09 14:20:00,125.61,125.73,125.57,125.7,14295.0,120.439,120.554,120.4006,120.5253,14295.0
2022-03-09 14:30:00,125.7,125.71,125.63,125.69,21793.0,120.5253,120.5349,120.4581,120.5157,21793.0
2022-03-09 14:40:00,125.7,125.72,125.44,125.46,12395.0,120.5253,120.5444,120.276,120.2951,12395.0
2022-03-09 14:50:00,125.53,125.61,125.42,125.45,9802.0,120.3623,120.439,120.2568,120.2856,9802.0
2022-03-09 15:00:00,125.46,125.98,125.45,125.97,13521.0,120.2951,120.7937,120.2856,120.7841,13521.0
2022-03-09 15:10:00,126.02,126.23,125.98,126.11,11836.0,120.8321,121.0334,120.7937,120.9184,11836.0
2022-03-09 15:20:00,126.1,126.29,126.09,126.22,11580.0,120.9088,121.091,120.8992,121.0239,11580.0
2022-03-09 15:30:00,126.24,126.37,126.13,126.16,17054.0,121.043,121.1677,120.9376,120.9663,17054.0
2022-03-09 15:40:00,126.17,126.3,125.9,125.95,30156.0,120.9759,121.1006,120.717,120.765,30156.0
2022-03-09 15:50:00,125.98,126.13,125.56,125.77,106440.0,120.7937,120.9376,120.391,120.5924,106440.0
2022-03-10 09:30:00,124.69,125.66,124.66,125.37,17159.0,119.5568,120.4869,119.5281,120.2088,17159.0
2022-03-10 09:40:00,125.38,125.79,125.22,125.45,12930.0,120.2184,120.6116,120.065,120.2856,12930.0
2022-03-10 09:50:00,125.46,126.32,125.39,126.15,6748.0,120.2951,121.1197,120.228,120.9567,6748.0
2022-03-10 10:00:00,126.14,126.74,126.13,126.69,3965.0,120.9471,121.5224,120.9376,121.4745,3965.0
2022-03-10 10:10:00,126.62,126.62,126.25,126.53,4366.0,121.4074,121.4074,121.0526,121.3211,4366.0
2022-03-10 10:20:00,126.39,126.39,125.94,126.04,6976.0,121.1869,121.1869,120.7554,120.8513,6976.0
2022-03-10 10:30:00,126.05,126.22,125.75,125.91,7279.0,120.8609,121.0239,120.5732,120.7266,7279.0
2022-03-10 10:40:00,125.95,125.99,125.79,125.85,9456.0,120.765,120.8033,120.6116,120.6691,9456.0
2022-03-10 10:50:00,125.78,125.78,125.57,125.6,9250.0,120.602,120.602,120.4006,120.4294,9250.0
2022-03-10 11:00:00,125.55,125.77,125.53,125.64,6847.0,120.3814,120.5924,120.3623,120.4677,6847.0
2022-03-10 11:10:00,125.63,125.81,125.6,125.81,8604.0,120.4581,120.6307,120.4294,120.6307,8604.0
2022-03-10 11:20:00,125.81,125.84,125.41,125.5,6915.0,120.6307,120.6595,120.2472,120.3335,6915.0
2022-03-10 11:30:00,125.56,125.69,125.52,125.54,4909.0,120.391,120.5157,120.3527,120.3718,4909.0
2022-03-10 11:40:00,125.56,125.87,125.47,125.66,6065.0,120.391,120.6883,120.3047,120.4869,6065.0
2022-03-10 11:50:00,125.74,126.06,125.74,126.06,6806.0,120.5636,120.8704,120.5636,120.8704,6806.0
2022-03-10 12:00:00,126.11,126.26,126.1,126.17,6403.0,120.9184,121.0622,120.9088,120.9759,6403.0
2022-03-10 12:10:00,126.19,126.21,126.05,126.13,5158.0,120.9951,121.0143,120.8609,120.9376,5158.0
2022-03-10 12:20:00,126.11,126.43,126.11,126.43,4431.0,120.9184,121.2252,120.9184,121.2252,4431.0
2022-03-10 12:30:00,126.39,126.39,126.22,126.3,4841.0,121.1869,121.1869,121.0239,121.1006,4841.0
2022-03-10 12:40:00,126.27,126.42,126.1,126.4,4314.0,121.0718,121.2156,120.9088,121.1964,4314.0
2022-03-10 12:50:00,126.38,126.73,126.3,126.66,12300.0,121.1773,121.5129,121.1006,121.4457,12300.0
2022-03-10 13:00:00,126.72,126.75,126.49,126.53,6991.0,121.5033,121.532,121.2827,121.3211,6991.0
2022-03-10 13:10:00,126.58,126.59,126.35,126.58,5333.0,121.369,121.3786,121.1485,121.369,5333.0
2022-03-10 13:20:00,126.64,126.64,126.47,126.59,4793.0,121.4266,121.4266,121.2636,121.3786,4793.0
2022-03-10 13:30:00,126.59,126.65,126.39,126.42,10385.0,121.3786,121.4362,121.1869,121.2156,10385.0
2022-03-10 13:40:00,126.43,126.5,126.39,126.46,9246.0,121.2252,121.2923,121.1869,121.254,9246.0
2022-03-10 13:50:00,126.43,126.43,126.15,126.15,8734.0,121.2252,121.2252,120.9567,120.9567,8734.0
2022-03-10 14:00:00,126.18,126.38,126.13,126.16,14769.0,120.9855,121.1773,120.9376,120.9663,14769.0
2022-03-10 14:10:00,126.16,126.55,126.14,126.5,7749.0,120.9663,121.3403,120.9471,121.2923,7749.0
2022-03-10 14:20:00,126.58,126.64,126.48,126.5,5938.0,121.369,121.4266,121.2732,121.2923,5938.0
2022-03-10 14:30:00,126.5,126.61,126.41,126.51,7620.0,121.2923,121.3978,121.206,121.3019,7620.0
2022-03-10 14:40:00,126.5,126.67,126.43,126.58,10326.0,121.2923,121.4553,121.2252,121.369,10326.0
2022-03-10 14:50:00,126.58,126.75,126.47,126.66,8911.0,121.369,121.532,121.2636,121.4457,8911.0
2022-03-10 15:00:00,126.66,126.68,126.42,126.42,16822.0,121.4457,121.4649,121.2156,121.2156,16822.0
2022-03-10 15:10:00,126.47,126.53,126.28,126.29,12473.0,121.2636,121.3211,121.0814,121.091,12473.0
2022-03-10 15:20:00,126.33,126.41,126.12,126.36,10668.0,121.1293,121.206,120.928,121.1581,10668.0
2022-03-10 15:30:00,126.39,126.42,126.18,126.26,15507.0,121.1869,121.2156,120.9855,121.0622,15507.0
2022-03-10 15:40:00,126.28,126.54,126.28,126.41,25784.0,121.0814,121.3307,121.0814,121.206,25784.0
2022-03-10 15:50:00,126.43,126.87,126.43,126.8,125786.0,121.2252,121.6471,121.2252,121.58,125786.0
2022-03-11 09:30:00,127.34,127.89,127.0,127.89,8004.0,122.0977,122.6251,121.7717,122.6251,8004.0
2022-03-11 09:40:00,127.8,127.99,127.72,127.9,4587.0,122.5388,122.721,122.4621,122.6347,4587.0
2022-03-11 09:50:00,127.8,128.28,127.79,128.09,8605.0,122.5388,122.9991,122.5292,122.8169,8605.0
2022-03-11 10:00:00,128.05,128.16,127.52,127.52,10981.0,122.7785,122.884,122.2703,122.2703,10981.0
2022-03-11 10:10:00,127.49,127.72,127.38,127.57,28628.0,122.2416,122.4621,122.1361,122.3183,28628.0
2022-03-11 10:20:00,127.57,127.66,127.38,127.6,14158.0,122.3183,122.4046,122.1361,122.347,14158.0
2022-03-11 10:30:00,127.5,127.59,127.31,127.58,4949.0,122.2512,122.3375,122.069,122.3279,4949.0
2022-03-11 10:40:00,127.63,127.86,127.62,127.69,8182.0,122.3758,122.5963,122.3662,122.4333,8182.0
2022-03-11 10:50:00,127.77,127.86,127.55,127.58,22289.0,122.51,122.5963,122.2991,122.3279,22289.0
2022-03-11 11:00:00,127.59,127.6,127.32,127.39,17093.0,122.3375,122.347,122.0786,122.1457,17093.0
2022-03-11 11:10:00,127.33,127.36,127.05,127.05,14446.0,122.0882,122.1169,121.8197,121.8197,14446.0
2022-03-11 11:20:00,127.09,127.4,127.0,127.01,49104.0,121.858,122.1553,121.7717,121.7813,49104.0
2022-03-11 11:30:00,127.02,127.13,126.79,126.98,5657.0,121.7909,121.8964,121.5704,121.7526,5657.0
2022-03-11 11:40:00,127.02,127.06,126.61,126.62,6213.0,121.7909,121.8293,121.3978,121.4074,6213.0
2022-03-11 11:50:00,126.57,126.93,126.51,126.93,5251.0,121.3594,121.7046,121.3019,121.7046,5251.0
2022-03-11 12:00:00,126.91,126.91,126.49,126.53,4981.0,121.6855,121.6855,121.2827,121.3211,4981.0
2022-03-11 12:10:00,126.55,126.79,126.55,126.77,5002.0,121.3403,121.5704,121.3403,121.5512,5002.0
2022-03-11 12:20:00,126.81,126.93,126.77,126.77,3137.0,121.5896,121.7046,121.5512,121.5512,3137.0
2022-03-11 12:30:00,126.8,126.93,126.64,126.69,4118.0,121.58,121.7046,121.4266,121.4745,4118.0
2022-03-11 12:40:00,126.72,126.82,126.69,126.71,3860.0,121.5033,121.5992,121.4745,121.4937,3860.0
2022-03-11 12:50:00,126.73,126.91,126.73,126.8,5886.0,121.5129,121.6855,121.5129,121.58,5886.0
2022-03-11 13:00:00,126.77,127.03,126.67,126.85,4650.0,121.5512,121.8005,121.4553,121.6279,4650.0
2022-03-11 13:10:00,126.86,126.98,126.75,126.94,5899.0,121.6375,121.7526,121.532,121.7142,5899.0
2022-03-11 13:20:00,126.97,127.01,126.92,126.92,4286.0,121.743,121.7813,121.695,121.695,4286.0
2022-03-11 13:30:00,126.99,127.04,126.83,126.88,11633.0,121.7622,121.8101,121.6087,121.6567,11633.0
2022-03-11 13:40:00,126.94,126.96,126.83,126.93,9165.0,121.7142,121.7334,121.6087,121.7046,9165.0
2022-03-11 13:50:00,126.94,126.99,126.69,126.85,9491.0,121.7142,121.7622,121.4745,121.6279,9491.0
2022-03-11 14:00:00,126.8,127.0,126.73,126.81,5998.0,121.58,121.7717,121.5129,121.5896,5998.0
2022-03-11 14:10:00,126.8,127.05,126.79,126.94,10460.0,121.58,121.8197,121.5704,121.7142,10460.0
2022-03-11 14:20:00,126.9,127.22,126.89,127.2,3517.0,121.6759,121.9827,121.6663,121.9635,3517.0
2022-03-11 14:30:00,127.18,127.28,127.07,127.13,4966.0,121.9443,122.0402,121.8389,121.8964,4966.0
2022-03-11 14:40:00,127.09,127.09,126.96,126.96,4700.0,121.858,121.858,121.7334,121.7334,4700.0
2022-03-11 14:50:00,126.93,127.02,126.79,126.99,4786.0,121.7046,121.7909,121.5704,121.7622,4786.0
2022-03-11 15:00:00,126.94,127.04,126.85,126.89,4549.0,121.7142,121.8101,121.6279,121.6663,4549.0
2022-03-11 15:10:00,126.92,127.02,126.85,127.02,6950.0,121.695,121.7909,121.6279,121.7909,6950.0
2022-03-11 15:20:00,126.99,127.04,126.85,126.93,9291.0,121.7622,121.8101,121.6279,121.7046,9291.0
2022-03-11 15:30:00,126.87,126.87,126.48,126.48,43731.0,121.6471,121.6471,121.2732,121.2732,43731.0
2022-03-11 15:40:00,126.47,126.7,126.46,126.56,21132.0,121.2636,121.4841,121.254,121.3499,21132.0
2022-03-11 15:50:00,126.54,126.74,126.5,126.53,83991.0,121.3307,121.5224,121.2923,121.3211,83991.0
2022-03-14 09:30:00,127.33,127.78,126.47,126.55,18220.0,122.0882,122.5196,121.2636,121.3403,18220.0
2022-03-14 09:40:00,126.53,126.68,126.15,126.27,9383.0,121.3211,121.4649,120.9567,121.0718,9383.0
2022-03-14 09:50:00,126.29,127.18,126.29,126.93,5388.0,121.091,121.9443,121.091,121.7046,5388.0
2022-03-14 10:00:00,126.98,126.98,126.45,126.81,8470.0,121.7526,121.7526,121.2444,121.5896,8470.0
2022-03-14 10:10:00,126.84,126.93,126.57,126.7,6325.0,121.6183,121.7046,121.3594,121.4841,6325.0
2022-03-14 10:20:00,126.7,127.22,126.63,127.22,6599.0,121.4841,121.9827,121.417,121.9827,6599.0
2022-03-14 10:30:00,127.2,127.42,127.15,127.42,7140.0,121.9635,122.1745,121.9156,122.1745,7140.0
2022-03-14 10:40:00,127.44,128.0,127.43,127.98,5287.0,122.1936,122.7306,122.184,122.7114,5287.0
2022-03-14 10:50:00,128.0,128.08,127.85,128.08,16043.0,122.7306,122.8073,122.5868,122.8073,16043.0
2022-03-14 11:00:00,128.12,128.19,128.01,128.19,12106.0,122.8456,122.9128,122.7402,122.9128,12106.0
2022-03-14 11:10:00,128.19,128.41,128.19,128.34,5377.0,122.9128,123.1237,122.9128,123.0566,5377.0
2022-03-14 11:20:00,128.3,128.3,127.57,127.63,14197.0,123.0182,123.0182,122.3183,122.3758,14197.0
2022-03-14 11:30:00,127.66,127.87,127.62,127.77,10334.0,122.4046,122.6059,122.3662,122.51,10334.0
2022-03-14 11:40:00,127.77,127.89,127.52,127.56,12944.0,122.51,122.6251,122.2703,122.3087,12944.0
2022-03-14 11:50:00,127.53,127.67,127.36,127.5,13158.0,122.2799,122.4142,122.1169,122.2512,13158.0
2022-03-14 12:00:00,127.5,127.55,127.3,127.3,9008.0,122.2512,122.2991,122.0594,122.0594,9008.0
2022-03-14 12:10:00,127.26,127.26,126.93,127.09,10301.0,122.021,122.021,121.7046,121.858,10301.0
2022-03-14 12:20:00,127.09,127.35,127.02,127.35,4776.0,121.858,122.1073,121.7909,122.1073,4776.0
2022-03-14 12:30:00,127.47,127.79,127.47,127.79,5118.0,122.2224,122.5292,122.2224,122.5292,5118.0
2022-03-14 12:40:00,127.88,127.96,127.71,127.8,5933.0,122.6155,122.6922,122.4525,122.5388,5933.0
2022-03-14 12:50:00,127.84,127.89,127.69,127.87,5587.0,122.5772,122.6251,122.4333,122.6059,5587.0
2022-03-14 13:00:00,127.81,127.82,127.66,127.68,9749.0,122.5484,122.558,122.4046,122.4238,9749.0
2022-03-14 13:10:00,127.69,127.69,127.47,127.58,15021.0,122.4333,122.4333,122.2224,122.3279,15021.0
2022-03-14 13:20:00,127.58,127.61,127.4,127.44,7275.0,122.3279,122.3566,122.1553,122.1936,7275.0
2022-03-14 13:30:00,127.51,127.56,127.1,127.11,11875.0,122.2607,122.3087,121.8676,121.8772,11875.0
2022-03-14 13:40:00,127.13,127.17,126.91,126.91,14134.0,121.8964,121.9347,121.6855,121.6855,14134.0
2022-03-14 13:50:00,126.91,127.21,126.83,127.17,11695.0,121.6855,121.9731,121.6087,121.9347,11695.0
2022-03-14 14:00:00,127.1,127.22,127.03,127.12,6997.0,121.8676,121.9827,121.8005,121.8868,6997.0
2022-03-14 14:10:00,127.11,127.23,127.08,127.21,7836.0,121.8772,121.9923,121.8485,121.9731,7836.0
2022-03-14 14:20:00,127.2,127.36,127.1,127.36,8343.0,121.9635,122.1169,121.8676,122.1169,8343.0
2022-03-14 14:30:00,127.37,127.66,127.33,127.66,5238.0,122.1265,122.4046,122.0882,122.4046,5238.0
2022-03-14 14:40:00,127.63,127.7,127.57,127.64,6291.0,122.3758,122.4429,122.3183,122.3854,6291.0
2022-03-14 14:50:00,127.61,127.98,127.58,127.96,6927.0,122.3566,122.7114,122.3279,122.6922,6927.0
2022-03-14 15:00:00,127.95,128.1,127.81,127.84,6548.0,122.6826,122.8265,122.5484,122.5772,6548.0
2022-03-14 15:10:00,127.8,128.14,127.79,128.06,9707.0,122.5388,122.8648,122.5292,122.7881,9707.0
2022-03-14 15:20:00,128.04,128.19,127.98,128.09,9345.0,122.7689,122.9128,122.7114,122.8169,9345.0
2022-03-14 15:30:00,128.01,128.12,127.77,128.1,14200.0,122.7402,122.8456,122.51,122.8265,14200.0
2022-03-14 15:40:00,128.08,128.48,128.06,128.34,38539.0,122.8073,123.1908,122.7881,123.0566,38539.0
2022-03-14 15:50:00,128.34,128.49,128.11,128.44,108904.0,123.0566,123.2004,122.836,123.1525,108904.0
2022-03-15 09:30:00,129.69,129.78,128.6,128.82,24406.0,124.351,124.4373,123.3059,123.5168,24406.0
2022-03-15 09:40:00,128.88,128.98,128.41,128.57,10692.0,123.5744,123.6702,123.1237,123.2771,10692.0
2022-03-15 09:50:00,128.57,128.78,128.31,128.72,9500.0,123.2771,123.4785,123.0278,123.4209,9500.0
2022-03-15 10:00:00,128.86,129.26,128.82,129.13,6395.0,123.5552,123.9387,123.5168,123.8141,6395.0
2022-03-15 10:10:00,129.11,129.11,128.72,128.74,8336.0,123.7949,123.7949,123.4209,123.4401,8336.0
2022-03-15 10:20:00,128.74,128.95,128.71,128.74,6965.0,123.4401,123.6415,123.4113,123.4401,6965.0
2022-03-15 10:30:00,128.84,128.97,128.24,128.25,5260.0,123.536,123.6606,122.9607,122.9703,5260.0
2022-03-15 10:40:00,128.42,128.42,128.01,128.01,5482.0,123.1333,123.1333,122.7402,122.7402,5482.0
2022-03-15 10:50:00,128.01,128.05,127.84,127.91,13112.0,122.7402,122.7785,122.5772,122.6443,13112.0
2022-03-15 11:00:00,127.91,128.6,127.91,128.6,11154.0,122.6443,123.3059,122.6443,123.3059,11154.0
2022-03-15 11:10:00,128.45,128.53,128.39,128.48,5266.0,123.1621,123.2388,123.1045,123.1908,5266.0
2022-03-15 11:20:00,128.51,128.8,128.44,128.73,8077.0,123.2196,123.4976,123.1525,123.4305,8077.0
2022-03-15 11:30:00,128.75,128.76,128.49,128.69,5068.0,123.4497,123.4593,123.2004,123.3922,5068.0
2022-03-15 11:40:00,128.68,128.87,128.54,128.75,6074.0,123.3826,123.5648,123.2483,123.4497,6074.0
2022-03-15 11:50:00,128.75,128.92,128.53,128.66,5412.0,123.4497,123.6127,123.2388,123.3634,5412.0
2022-03-15 12:00:00,128.6,128.65,128.37,128.52,4552.0,123.3059,123.3538,123.0853,123.2292,4552.0
2022-03-15 12:10:00,128.59,128.59,128.17,128.39,4959.0,123.2963,123.2963,122.8936,123.1045,4959.0
2022-03-15 12:20:00,128.36,128.6,128.25,128.44,8972.0,123.0758,123.3059,122.9703,123.1525,8972.0
2022-03-15 12:30:00,128.39,128.55,128.36,128.4,7628.0,123.1045,123.2579,123.0758,123.1141,7628.0
2022-03-15 12:40:00,128.37,128.45,128.12,128.15,21025.0,123.0853,123.1621,122.8456,122.8744,21025.0
2022-03-15 12:50:00,128.22,128.24,128.09,128.18,7886.0,122.9415,122.9607,122.8169,122.9032,7886.0
2022-03-15 13:00:00,128.2,128.27,128.18,128.19,10746.0,122.9223,122.9895,122.9032,122.9128,10746.0
2022-03-15 13:10:00,128.17,128.2,128.04,128.08,8991.0,122.8936,122.9223,122.7689,122.8073,8991.0
2022-03-15 13:20:00,128.06,128.19,127.91,127.91,11127.0,122.7881,122.9128,122.6443,122.6443,11127.0
2022-03-15 13:30:00,127.85,127.85,127.71,127.82,12491.0,122.5868,122.5868,122.4525,122.558,12491.0
2022-03-15 13:40:00,127.8,128.21,127.8,128.13,16248.0,122.5388,122.9319,122.5388,122.8552,16248.0
2022-03-15 13:50:00,128.14,128.31,128.13,128.25,11740.0,122.8648,123.0278,122.8552,122.9703,11740.0
2022-03-15 14:00:00,128.25,128.35,128.05,128.35,6762.0,122.9703,123.0662,122.7785,123.0662,6762.0
2022-03-15 14:10:00,128.3,128.35,128.07,128.07,7141.0,123.0182,123.0662,122.7977,122.7977,7141.0
2022-03-15 14:20:00,128.08,128.28,128.03,128.16,9181.0,122.8073,122.9991,122.7593,122.884,9181.0
2022-03-15 14:30:00,128.15,128.31,128.06,128.26,7822.0,122.8744,123.0278,122.7881,122.9799,7822.0
2022-03-15 14:40:00,128.28,128.64,128.27,128.63,6247.0,122.9991,123.3442,122.9895,123.3346,6247.0
2022-03-15 14:50:00,128.73,129.02,128.69,129.02,4534.0,123.4305,123.7086,123.3922,123.7086,4534.0
2022-03-15 15:00:00,128.99,129.27,128.98,129.12,7131.0,123.6798,123.9483,123.6702,123.8045,7131.0
2022-03-15 15:10:00,129.12,129.23,128.95,129.17,15694.0,123.8045,123.9099,123.6415,123.8524,15694.0
2022-03-15 15:20:00,129.18,129.4,129.1,129.36,23367.0,123.862,124.0729,123.7853,124.0346,23367.0
2022-03-15 15:30:00,129.37,129.43,129.13,129.22,35823.0,124.0442,124.1017,123.8141,123.9004,35823.0
2022-03-15 15:40:00,129.27,129.27,128.93,129.1,22421.0,123.9483,123.9483,123.6223,123.7853,22421.0
2022-03-15 15:50:00,129.1,129.24,128.84,129.1,96399.0,123.7853,123.9195,123.536,123.7853,96399.0
2022-03-16 09:30:00,129.66,130.34,129.19,130.18,20979.0,124.3222,124.9742,123.8716,124.8208,20979.0
2022-03-16 09:40:00,130.58,130.62,130.21,130.32,11572.0,125.2044,125.2427,124.8496,124.9551,11572.0
2022-03-16 09:50:00,130.4,130.58,129.87,129.98,9363.0,125.0318,125.2044,124.5236,124.6291,9363.0
2022-03-16 10:00:00,129.8,129.84,129.15,129.28,9734.0,124.4565,124.4948,123.8332,123.9579,9734.0
2022-03-16 10:10:00,129.31,129.42,129.15,129.25,13773.0,123.9866,124.0921,123.8332,123.9291,13773.0
2022-03-16 10:20:00,129.26,129.28,128.94,129.04,14827.0,123.9387,123.9579,123.6319,123.7278,14827.0
2022-03-16 10:30:00,128.99,129.02,128.78,128.83,9057.0,123.6798,123.7086,123.4785,123.5264,9057.0
2022-03-16 10:40:00,128.86,128.86,128.63,128.81,2151.0,123.5552,123.5552,123.3346,123.5072,2151.0
2022-03-16 10:50:00,128.87,129.0,128.59,129.0,6156.0,123.5648,123.6894,123.2963,123.6894,6156.0
2022-03-16 11:00:00,128.93,129.2,128.69,129.13,5729.0,123.6223,123.8812,123.3922,123.8141,5729.0
2022-03-16 11:10:00,129.06,129.14,128.79,128.98,7242.0,123.7469,123.8236,123.4881,123.6702,7242.0
2022-03-16 11:20:00,128.94,128.99,128.79,128.96,5517.0,123.6319,123.6798,123.4881,123.6511,5517.0
2022-03-16 11:30:00,128.96,128.98,128.75,128.78,5661.0,123.6511,123.6702,123.4497,123.4785,5661.0
2022-03-16 11:40:00,128.82,129.13,128.82,129.13,7900.0,123.5168,123.8141,123.5168,123.8141,7900.0
2022-03-16 11:50:00,129.17,129.27,129.12,129.12,4902.0,123.8524,123.9483,123.8045,123.8045,4902.0
2022-03-16 12:00:00,129.1,129.45,129.1,129.44,11533.0,123.7853,124.1209,123.7853,124.1113,11533.0
2022-03-16 12:10:00,129.46,129.9,129.46,129.9,9860.0,124.1305,124.5524,124.1305,124.5524,9860.0
2022-03-16 12:20:00,129.86,130.12,129.79,129.93,8065.0,124.514,124.7633,124.4469,124.5811,8065.0
2022-03-16 12:30:00,129.96,130.25,129.93,130.07,4053.0,124.6099,124.888,124.5811,124.7154,4053.0
2022-03-16 12:40:00,130.06,130.17,129.81,129.83,4106.0,124.7058,124.8112,124.4661,124.4852,4106.0
2022-03-16 12:50:00,129.81,129.87,129.67,129.75,5084.0,124.4661,124.5236,124.3318,124.4085,5084.0
2022-03-16 13:00:00,129.83,129.88,129.62,129.63,4350.0,124.4852,124.5332,124.2839,124.2935,4350.0
2022-03-16 13:10:00,129.54,129.66,129.42,129.64,3847.0,124.2072,124.3222,124.0921,124.3031,3847.0
2022-03-16 13:20:00,129.62,129.8,129.57,129.59,7807.0,124.2839,124.4565,124.2359,124.2551,7807.0
2022-03-16 13:30:00,129.64,129.71,129.54,129.56,4749.0,124.3031,124.3702,124.2072,124.2264,4749.0
2022-03-16 13:40:00,129.53,129.59,129.46,129.54,10678.0,124.1976,124.2551,124.1305,124.2072,10678.0
2022-03-16 13:50:00,129.53,129.73,129.49,129.7,6962.0,124.1976,124.3894,124.1592,124.3606,6962.0
2022-03-16 14:00:00,129.64,129.66,128.75,128.75,24952.0,124.3031,124.3222,123.4497,123.4497,24952.0
2022-03-16 14:10:00,128.85,128.93,128.25,128.61,13637.0,123.5456,123.6223,122.9703,123.3155,13637.0
2022-03-16 14:20:00,128.59,128.59,128.1,128.12,6006.0,123.2963,123.2963,122.8265,122.8456,6006.0
2022-03-16 14:30:00,128.16,128.57,127.93,128.57,8197.0,122.884,123.2771,122.6635,123.2771,8197.0
2022-03-16 14:40:00,128.64,128.9,128.48,128.77,11280.0,123.3442,123.5935,123.1908,123.4689,11280.0
2022-03-16 14:50:00,128.75,129.18,128.65,128.79,9723.0,123.4497,123.862,123.3538,123.4881,9723.0
2022-03-16 15:00:00,128.81,129.06,128.63,128.63,7888.0,123.5072,123.7469,123.3346,123.3346,7888.0
2022-03-16 15:10:00,128.62,128.8,128.51,128.75,8146.0,123.3251,123.4976,123.2196,123.4497,8146.0
2022-03-16 15:20:00,128.79,129.19,128.79,129.19,10592.0,123.4881,123.8716,123.4881,123.8716,10592.0
2022-03-16 15:30:00,129.19,129.44,129.12,129.43,23802.0,123.8716,124.1113,123.8045,124.1017,23802.0
2022-03-16 15:40:00,129.41,129.65,129.08,129.64,25593.0,124.0825,124.3127,123.7661,124.3031,25593.0
2022-03-16 15:50:00,129.66,130.06,129.52,130.04,61937.0,124.3222,124.7058,124.188,124.6866,61937.0
2022-03-17 09:30:00,130.15,130.96,129.87,130.07,20361.0,124.7921,125.5687,124.5236,124.7154,20361.0
2022-03-17 09:40:00,130.02,130.83,129.96,130.66,6980.0,124.6674,125.4441,124.6099,125.2811,6980.0
2022-03-17 09:50:00,130.84,130.99,130.35,130.47,6954.0,125.4537,125.5975,124.9838,125.0989,6954.0
2022-03-17 10:00:00,130.39,130.98,130.39,130.97,17777.0,125.0222,125.5879,125.0222,125.5783,17777.0
2022-03-17 10:10:00,130.89,131.3,130.75,130.99,9470.0,125.5016,125.8947,125.3674,125.5975,9470.0
2022-03-17 10:20:00,130.98,131.13,130.74,130.89,8242.0,125.5879,125.7317,125.3578,125.5016,8242.0
2022-03-17 10:30:00,130.89,130.93,130.73,130.87,11175.0,125.5016,125.54,125.3482,125.4824,11175.0
2022-03-17 10:40:00,130.88,130.93,130.66,130.7,9720.0,125.492,125.54,125.2811,125.3194,9720.0
2022-03-17 10:50:00,130.8,131.14,130.75,131.1,5874.0,125.4153,125.7413,125.3674,125.703,5874.0
2022-03-17 11:00:00,131.11,131.23,131.02,131.11,6004.0,125.7125,125.8276,125.6263,125.7125,6004.0
2022-03-17 11:10:00,131.05,131.05,130.75,130.75,10756.0,125.655,125.655,125.3674,125.3674,10756.0
2022-03-17 11:20:00,130.79,130.95,130.69,130.71,9615.0,125.4057,125.5591,125.3098,125.329,9615.0
2022-03-17 11:30:00,130.69,131.13,130.69,131.09,8096.0,125.3098,125.7317,125.3098,125.6934,8096.0
2022-03-17 11:40:00,131.13,131.32,131.06,131.19,5222.0,125.7317,125.9139,125.6646,125.7893,5222.0
2022-03-17 11:50:00,131.17,131.56,131.16,131.52,7721.0,125.7701,126.144,125.7605,126.1057,7721.0
2022-03-17 12:00:00,131.47,131.51,131.13,131.2,6541.0,126.0577,126.0961,125.7317,125.7988,6541.0
2022-03-17 12:10:00,131.24,131.32,131.12,131.18,5197.0,125.8372,125.9139,125.7221,125.7797,5197.0
2022-03-17 12:20:00,131.2,131.58,131.18,131.5,7129.0,125.7988,126.1632,125.7797,126.0865,7129.0
2022-03-17 12:30:00,131.6,131.67,131.53,131.55,3050.0,126.1824,126.2495,126.1153,126.1344,3050.0
2022-03-17 12:40:00,131.54,131.54,131.33,131.37,4910.0,126.1248,126.1248,125.9235,125.9618,4910.0
2022-03-17 12:50:00,131.42,131.51,131.4,131.45,3269.0,126.0098,126.0961,125.9906,126.0386,3269.0
2022-03-17 13:00:00,131.41,131.41,131.29,131.36,4957.0,126.0002,126.0002,125.8851,125.9523,4957.0
2022-03-17 13:10:00,131.36,131.43,131.3,131.43,1912.0,125.9523,126.0194,125.8947,126.0194,1912.0
2022-03-17 13:20:00,131.48,131.57,131.39,131.57,3272.0,126.0673,126.1536,125.981,126.1536,3272.0
2022-03-17 13:30:00,131.54,131.65,131.45,131.5,4153.0,126.1248,126.2303,126.0386,126.0865,4153.0
2022-03-17 13:40:00,131.53,131.62,131.4,131.4,7664.0,126.1153,126.2016,125.9906,125.9906,7664.0
2022-03-17 13:50:00,131.41,131.58,131.4,131.51,6403.0,126.0002,126.1632,125.9906,126.0961,6403.0
2022-03-17 14:00:00,131.49,131.55,131.44,131.44,4731.0,126.0769,126.1344,126.029,126.029,4731.0
2022-03-17 14:10:00,131.36,131.39,131.17,131.17,3972.0,125.9523,125.981,125.7701,125.7701,3972.0
2022-03-17 14:20:00,131.18,131.18,130.99,131.08,4112.0,125.7797,125.7797,125.5975,125.6838,4112.0
2022-03-17 14:30:00,131.1,131.23,131.04,131.18,8055.0,125.703,125.8276,125.6454,125.7797,8055.0
2022-03-17 14:40:00,131.18,131.25,131.04,131.21,3861.0,125.7797,125.8468,125.6454,125.8084,3861.0
2022-03-17 14:50:00,131.2,131.25,131.08,131.16,7185.0,125.7988,125.8468,125.6838,125.7605,7185.0
2022-03-17 15:00:00,131.2,131.2,130.96,130.96,6693.0,125.7988,125.7988,125.5687,125.5687,6693.0
2022-03-17 15:10:00,130.98,131.15,130.84,131.06,38576.0,125.5879,125.7509,125.4537,125.6646,38576.0
2022-03-17 15:20:00,131.02,131.25,130.9,131.08,19830.0,125.6263,125.8468,125.5112,125.6838,19830.0
2022-03-17 15:30:00,131.06,131.07,130.91,130.91,15883.0,125.6646,125.6742,125.5208,125.5208,15883.0
2022-03-17 15:40:00,130.95,131.25,130.92,131.25,28050.0,125.5591,125.8468,125.5304,125.8468,28050.0
2022-03-17 15:50:00,131.23,131.55,131.19,131.54,87820.0,125.8276,126.1344,125.7893,126.1248,87820.0
2022-03-18 09:30:00,131.85,132.05,130.68,130.8,158504.0,126.4221,126.6139,125.3002,125.4153,158504.0
2022-03-18 09:40:00,130.8,131.23,130.43,130.73,10328.0,125.4153,125.8276,125.0605,125.3482,10328.0
2022-03-18 09:50:00,130.75,130.86,130.37,130.37,6439.0,125.3674,125.4728,125.003,125.003,6439.0
2022-03-18 10:00:00,130.36,130.46,129.99,130.02,7760.0,124.9934,125.0893,124.6387,124.6674,7760.0
2022-03-18 10:10:00,130.06,130.4,130.06,130.39,6793.0,124.7058,125.0318,124.7058,125.0222,6793.0
2022-03-18 10:20:00,130.42,130.66,130.42,130.57,4025.0,125.051,125.2811,125.051,125.1948,4025.0
2022-03-18 10:30:00,130.55,131.12,130.55,130.98,5560.0,125.1756,125.7221,125.1756,125.5879,5560.0
2022-03-18 10:40:00,131.04,131.11,130.54,130.65,7495.0,125.6454,125.7125,125.166,125.2715,7495.0
2022-03-18 10:50:00,130.56,130.81,130.45,130.45,10111.0,125.1852,125.4249,125.0797,125.0797,10111.0
2022-03-18 11:00:00,130.46,130.9,130.42,130.9,7891.0,125.0893,125.5112,125.051,125.5112,7891.0
2022-03-18 11:10:00,130.9,131.15,130.86,131.15,6036.0,125.5112,125.7509,125.4728,125.7509,6036.0
2022-03-18 11:20:00,131.16,131.16,130.57,130.69,9693.0,125.7605,125.7605,125.1948,125.3098,9693.0
2022-03-18 11:30:00,130.73,130.83,130.31,130.61,10998.0,125.3482,125.4441,124.9455,125.2331,10998.0
2022-03-18 11:40:00,130.62,130.71,130.32,130.5,8009.0,125.2427,125.329,124.9551,125.1277,8009.0
2022-03-18 11:50:00,130.46,130.64,130.26,130.53,4929.0,125.0893,125.2619,124.8975,125.1564,4929.0
2022-03-18 12:00:00,130.49,130.49,130.21,130.44,6214.0,125.1181,125.1181,124.8496,125.0701,6214.0
2022-03-18 12:10:00,130.46,130.68,130.46,130.58,5214.0,125.0893,125.3002,125.0893,125.2044,5214.0
2022-03-18 12:20:00,130.55,130.69,130.51,130.64,3752.0,125.1756,125.3098,125.1372,125.2619,3752.0
2022-03-18 12:30:00,130.64,130.78,130.59,130.59,5008.0,125.2619,125.3961,125.214,125.214,5008.0
2022-03-18 12:40:00,130.63,130.7,130.45,130.49,5968.0,125.2523,125.3194,125.0797,125.1181,5968.0
2022-03-18 12:50:00,130.57,130.61,130.47,130.53,6068.0,125.1948,125.2331,125.0989,125.1564,6068.0
2022-03-18 13:00:00,130.54,130.77,130.54,130.74,3423.0,125.166,125.3865,125.166,125.3578,3423.0
2022-03-18 13:10:00,130.75,130.77,130.67,130.75,7137.0,125.3674,125.3865,125.2907,125.3674,7137.0
2022-03-18 13:20:00,130.75,130.87,130.72,130.87,4131.0,125.3674,125.4824,125.3386,125.4824,4131.0
2022-03-18 13:30:00,130.87,130.95,130.83,130.88,3931.0,125.4824,125.5591,125.4441,125.492,3931.0
2022-03-18 13:40:00,130.9,130.98,130.82,130.95,4955.0,125.5112,125.5879,125.4345,125.5591,4955.0
2022-03-18 13:50:00,130.98,131.0,130.86,130.93,4295.0,125.5879,125.6071,125.4728,125.54,4295.0
2022-03-18 14:00:00,130.97,131.02,130.83,130.91,5857.0,125.5783,125.6263,125.4441,125.5208,5857.0
2022-03-18 14:10:00,130.87,131.0,130.8,130.99,6894.0,125.4824,125.6071,125.4153,125.5975,6894.0
2022-03-18 14:20:00,130.96,131.01,130.9,130.94,4938.0,125.5687,125.6167,125.5112,125.5495,4938.0
2022-03-18 14:30:00,130.97,131.0,130.87,130.93,4915.0,125.5783,125.6071,125.4824,125.54,4915.0
2022-03-18 14:40:00,130.97,130.98,130.82,130.92,4996.0,125.5783,125.5879,125.4345,125.5304,4996.0
2022-03-18 14:50:00,130.91,131.1,130.85,131.08,10009.0,125.5208,125.703,125.4633,125.6838,10009.0
2022-03-18 15:00:00,131.12,131.39,131.11,131.37,5941.0,125.7221,125.981,125.7125,125.9618,5941.0
2022-03-18 15:10:00,131.36,131.4,131.22,131.33,8054.0,125.9523,125.9906,125.818,125.9235,8054.0
2022-03-18 15:20:00,131.34,131.67,131.26,131.62,10422.0,125.9331,126.2495,125.8564,126.2016,10422.0
2022-03-18 15:30:00,131.64,131.85,131.62,131.68,17881.0,126.2207,126.4221,126.2016,126.2591,17881.0
2022-03-18 15:40:00,131.69,132.0,131.69,131.88,21764.0,126.2687,126.5659,126.2687,126.4508,21764.0
2022-03-18 15:50:00,131.91,131.91,131.35,131.5,78546.0,126.4796,126.4796,125.9427,126.0865,78546.0
2022-03-21 09:30:00,131.4,131.99,131.28,131.84,9997.0,125.9906,126.5563,125.8755,126.4125,9997.0
2022-03-21 09:40:00,131.89,132.01,131.23,131.39,12529.0,126.4604,126.5755,125.8276,125.981,12529.0
2022-03-21 09:50:00,131.29,131.63,131.2,131.3,5660.0,125.8851,126.2111,125.7988,125.8947,5660.0
2022-03-21 10:00:00,131.48,131.48,131.07,131.38,4764.0,126.0673,126.0673,125.6742,125.9714,4764.0
2022-03-21 10:10:00,131.29,131.75,131.27,131.65,4807.0,125.8851,126.3262,125.866,126.2303,4807.0
2022-03-21 10:20:00,131.59,131.85,131.45,131.68,4025.0,126.1728,126.4221,126.0386,126.2591,4025.0
2022-03-21 10:30:00,131.82,131.89,131.68,131.89,2762.0,126.3933,126.4604,126.2591,126.4604,2762.0
2022-03-21 10:40:00,131.81,131.91,131.76,131.87,3595.0,126.3837,126.4796,126.3358,126.4413,3595.0
2022-03-21 10:50:00,131.79,131.9,131.69,131.8,2279.0,126.3646,126.47,126.2687,126.3741,2279.0
2022-03-21 11:00:00,131.86,132.16,131.85,131.93,3876.0,126.4317,126.7193,126.4221,126.4988,3876.0
2022-03-21 11:10:00,131.92,131.92,131.49,131.49,2893.0,126.4892,126.4892,126.0769,126.0769,2893.0
2022-03-21 11:20:00,131.38,131.63,131.29,131.43,3112.0,125.9714,126.2111,125.8851,126.0194,3112.0
2022-03-21 11:30:00,131.48,131.52,131.31,131.31,3920.0,126.0673,126.1057,125.9043,125.9043,3920.0
2022-03-21 11:40:00,131.2,131.32,131.07,131.11,1201.0,125.7988,125.9139,125.6742,125.7125,1201.0
2022-03-21 11:50:00,131.02,131.1,131.01,131.03,3174.0,125.6263,125.703,125.6167,125.6358,3174.0
2022-03-21 12:00:00,130.91,131.17,130.89,131.11,2825.0,125.5208,125.7701,125.5016,125.7125,2825.0
2022-03-21 12:10:00,131.15,131.45,131.15,131.44,2709.0,125.7509,126.0386,125.7509,126.029,2709.0
2022-03-21 12:20:00,131.4,131.57,131.37,131.57,2690.0,125.9906,126.1536,125.9618,126.1536,2690.0
2022-03-21 12:30:00,131.42,131.42,131.11,131.15,6427.0,126.0098,126.0098,125.7125,125.7509,6427.0
2022-03-21 12:40:00,131.18,131.47,131.18,131.47,7903.0,125.7797,126.0577,125.7797,126.0577,7903.0
2022-03-21 12:50:00,131.49,131.53,131.31,131.36,7441.0,126.0769,126.1153,125.9043,125.9523,7441.0
2022-03-21 13:00:00,131.37,131.37,131.25,131.25,1633.0,125.9618,125.9618,125.8468,125.8468,1633.0
2022-03-21 13:10:00,131.26,131.4,131.23,131.26,6214.0,125.8564,125.9906,125.8276,125.8564,6214.0
2022-03-21 13:20:00,131.27,131.39,131.22,131.3,5063.0,125.866,125.981,125.818,125.8947,5063.0
2022-03-21 13:30:00,131.24,131.5,131.23,131.5,3332.0,125.8372,126.0865,125.8276,126.0865,3332.0
2022-03-21 13:40:00,131.45,131.45,131.2,131.27,3441.0,126.0386,126.0386,125.7988,125.866,3441.0
2022-03-21 13:50:00,131.18,131.33,131.18,131.27,2102.0,125.7797,125.9235,125.7797,125.866,2102.0
2022-03-21 14:00:00,131.36,131.41,131.18,131.26,3695.0,125.9523,126.0002,125.7797,125.8564,3695.0
2022-03-21 14:10:00,131.13,131.13,130.92,130.93,3644.0,125.7317,125.7317,125.5304,125.54,3644.0
2022-03-21 14:20:00,131.04,131.24,131.04,131.24,2200.0,125.6454,125.8372,125.6454,125.8372,2200.0
2022-03-21 14:30:00,131.21,131.26,131.11,131.14,1483.0,125.8084,125.8564,125.7125,125.7413,1483.0
2022-03-21 14:40:00,131.12,131.33,131.05,131.1,6829.0,125.7221,125.9235,125.655,125.703,6829.0
2022-03-21 14:50:00,131.1,131.27,130.81,130.84,6146.0,125.703,125.866,125.4249,125.4537,6146.0
2022-03-21 15:00:00,130.81,130.93,130.8,130.85,3677.0,125.4249,125.54,125.4153,125.4633,3677.0
2022-03-21 15:10:00,130.94,131.15,130.94,131.01,3953.0,125.5495,125.7509,125.5495,125.6167,3953.0
2022-03-21 15:20:00,130.98,131.26,130.91,131.26,5630.0,125.5879,125.8564,125.5208,125.8564,5630.0
2022-03-21 15:30:00,131.31,131.31,131.06,131.09,7722.0,125.9043,125.9043,125.6646,125.6934,7722.0
2022-03-21 15:40:00,131.05,131.16,130.93,130.93,8034.0,125.655,125.7605,125.54,125.54,8034.0
2022-03-21 15:50:00,130.96,131.61,130.91,131.53,55005.0,125.5687,126.192,125.5208,126.1153,55005.0
2022-03-22 09:30:00,132.11,132.16,130.55,130.65,14353.0,126.6714,126.7193,125.1756,125.2715,14353.0
2022-03-22 09:40:00,130.76,131.21,130.76,130.92,5806.0,125.377,125.8084,125.377,125.5304,5806.0
2022-03-22 09:50:00,131.05,131.15,130.48,130.68,6237.0,125.655,125.7509,125.1085,125.3002,6237.0
2022-03-22 10:00:00,130.74,130.85,130.48,130.53,5100.0,125.3578,125.4633,125.1085,125.1564,5100.0
2022-03-22 10:10:00,130.58,130.65,130.17,130.17,5060.0,125.2044,125.2715,124.8112,124.8112,5060.0
2022-03-22 10:20:00,130.29,130.51,130.2,130.31,10912.0,124.9263,125.1372,124.84,124.9455,10912.0
2022-03-22 10:30:00,130.31,130.78,130.27,130.68,13214.0,124.9455,125.3961,124.9071,125.3002,13214.0
2022-03-22 10:40:00,130.73,130.84,130.39,130.55,6819.0,125.3482,125.4537,125.0222,125.1756,6819.0
2022-03-22 10:50:00,130.6,130.65,130.29,130.38,7199.0,125.2235,125.2715,124.9263,125.0126,7199.0
2022-03-22 11:00:00,130.3,130.38,130.16,130.17,6745.0,124.9359,125.0126,124.8017,124.8112,6745.0
2022-03-22 11:10:00,130.22,130.44,130.06,130.41,8285.0,124.8592,125.0701,124.7058,125.0414,8285.0
2022-03-22 11:20:00,130.47,130.65,130.43,130.55,7120.0,125.0989,125.2715,125.0605,125.1756,7120.0
2022-03-22 11:30:00,130.61,130.68,130.54,130.58,4011.0,125.2331,125.3002,125.166,125.2044,4011.0
2022-03-22 11:40:00,130.56,130.72,130.52,130.71,11407.0,125.1852,125.3386,125.1468,125.329,11407.0
2022-03-22 11:50:00,130.66,130.73,130.52,130.63,7101.0,125.2811,125.3482,125.1468,125.2523,7101.0
2022-03-22 12:00:00,130.68,130.71,130.55,130.6,4137.0,125.3002,125.329,125.1756,125.2235,4137.0
2022-03-22 12:10:00,130.55,130.61,130.53,130.54,5247.0,125.1756,125.2331,125.1564,125.166,5247.0
2022-03-22 12:20:00,130.53,130.55,130.3,130.32,5087.0,125.1564,125.1756,124.9359,124.9551,5087.0
2022-03-22 12:30:00,130.3,130.45,130.18,130.38,7819.0,124.9359,125.0797,124.8208,125.0126,7819.0
2022-03-22 12:40:00,130.39,130.43,130.17,130.23,5449.0,125.0222,125.0605,124.8112,124.8688,5449.0
2022-03-22 12:50:00,130.21,130.47,130.2,130.45,3893.0,124.8496,125.0989,124.84,125.0797,3893.0
2022-03-22 13:00:00,130.41,130.61,130.41,130.61,3810.0,125.0414,125.2331,125.0414,125.2331,3810.0
2022-03-22 13:10:00,130.56,130.6,130.2,130.21,42585.0,125.1852,125.2235,124.84,124.8496,42585.0
2022-03-22 13:20:00,130.16,130.17,129.9,129.92,14663.0,124.8017,124.8112,124.5524,124.5715,14663.0
2022-03-22 13:30:00,129.93,130.01,129.86,129.9,4880.0,124.5811,124.6578,124.514,124.5524,4880.0
2022-03-22 13:40:00,129.89,130.06,129.86,129.96,12332.0,124.5428,124.7058,124.514,124.6099,12332.0
2022-03-22 13:50:00,130.0,130.03,129.84,129.84,5853.0,124.6482,124.677,124.4948,124.4948,5853.0
2022-03-22 14:00:00,129.88,130.0,129.83,129.97,7521.0,124.5332,124.6482,124.4852,124.6195,7521.0
2022-03-22 14:10:00,129.99,130.04,129.74,129.76,11451.0,124.6387,124.6866,124.3989,124.4181,11451.0
2022-03-22 14:20:00,129.8,129.92,129.74,129.74,8499.0,124.4565,124.5715,124.3989,124.3989,8499.0
2022-03-22 14:30:00,129.74,129.81,129.72,129.78,4443.0,124.3989,124.4661,124.3798,124.4373,4443.0
2022-03-22 14:40:00,129.77,129.81,129.73,129.74,6217.0,124.4277,124.4661,124.3894,124.3989,6217.0
2022-03-22 14:50:00,129.71,129.8,129.65,129.67,6787.0,124.3702,124.4565,124.3127,124.3318,6787.0
2022-03-22 15:00:00,129.63,129.73,129.59,129.59,10020.0,124.2935,124.3894,124.2551,124.2551,10020.0
2022-03-22 15:10:00,129.64,129.73,129.52,129.59,10006.0,124.3031,124.3894,124.188,124.2551,10006.0
2022-03-22 15:20:00,129.62,129.68,129.49,129.49,7841.0,124.2839,124.3414,124.1592,124.1592,7841.0
2022-03-22 15:30:00,129.52,129.73,129.48,129.71,18470.0,124.188,124.3894,124.1497,124.3702,18470.0
2022-03-22 15:40:00,129.71,130.07,129.68,130.01,19704.0,124.3702,124.7154,124.3414,124.6578,19704.0
2022-03-22 15:50:00,130.03,130.03,129.46,129.51,132262.0,124.677,124.677,124.1305,124.1784,132262.0
2022-03-23 09:30:00,129.07,129.59,128.7,128.93,17751.0,123.7565,124.2551,123.4018,123.6223,17751.0
2022-03-23 09:40:00,128.68,129.07,128.6,129.07,5096.0,123.3826,123.7565,123.3059,123.7565,5096.0
2022-03-23 09:50:00,129.15,129.37,129.07,129.32,3247.0,123.8332,124.0442,123.7565,123.9962,3247.0
2022-03-23 10:00:00,129.28,129.8,129.27,129.71,5706.0,123.9579,124.4565,123.9483,124.3702,5706.0
2022-03-23 10:10:00,129.65,129.81,129.49,129.55,4072.0,124.3127,124.4661,124.1592,124.2168,4072.0
2022-03-23 10:20:00,129.7,129.83,129.44,129.54,5790.0,124.3606,124.4852,124.1113,124.2072,5790.0
2022-03-23 10:30:00,129.59,129.85,129.51,129.52,8362.0,124.2551,124.5044,124.1784,124.188,8362.0
2022-03-23 10:40:00,129.52,129.81,129.47,129.64,6446.0,124.188,124.4661,124.1401,124.3031,6446.0
2022-03-23 10:50:00,129.61,129.83,129.55,129.71,7384.0,124.2743,124.4852,124.2168,124.3702,7384.0
2022-03-23 11:00:00,129.62,129.94,129.62,129.89,6379.0,124.2839,124.5907,124.2839,124.5428,6379.0
2022-03-23 11:10:00,129.88,130.0,129.78,129.86,6859.0,124.5332,124.6482,124.4373,124.514,6859.0
2022-03-23 11:20:00,129.83,129.98,129.51,129.95,6810.0,124.4852,124.6291,124.1784,124.6003,6810.0
2022-03-23 11:30:00,129.91,130.04,129.83,129.91,6644.0,124.5619,124.6866,124.4852,124.5619,6644.0
2022-03-23 11:40:00,129.91,130.12,129.9,130.08,6170.0,124.5619,124.7633,124.5524,124.7249,6170.0
2022-03-23 11:50:00,130.08,130.09,129.95,130.09,4404.0,124.7249,124.7345,124.6003,124.7345,4404.0
2022-03-23 12:00:00,130.11,130.45,130.1,130.45,12703.0,124.7537,125.0797,124.7441,125.0797,12703.0
2022-03-23 12:10:00,130.41,130.57,130.01,130.11,21622.0,125.0414,125.1948,124.6578,124.7537,21622.0
2022-03-23 12:20:00,130.03,130.12,129.92,130.05,6802.0,124.677,124.7633,124.5715,124.6962,6802.0
2022-03-23 12:30:00,130.04,130.11,129.82,129.95,3475.0,124.6866,124.7537,124.4757,124.6003,3475.0
2022-03-23 12:40:00,129.84,129.86,129.56,129.69,5382.0,124.4948,124.514,124.2264,124.351,5382.0
2022-03-23 12:50:00,129.6,129.8,129.6,129.74,4892.0,124.2647,124.4565,124.2647,124.3989,4892.0
2022-03-23 13:00:00,129.78,129.79,129.68,129.68,1829.0,124.4373,124.4469,124.3414,124.3414,1829.0
2022-03-23 13:10:00,129.59,129.65,129.5,129.51,3511.0,124.2551,124.3127,124.1688,124.1784,3511.0
2022-03-23 13:20:00,129.56,129.58,129.4,129.42,2397.0,124.2264,124.2455,124.0729,124.0921,2397.0
2022-03-23 13:30:00,129.48,129.64,129.41,129.63,3939.0,124.1497,124.3031,124.0825,124.2935,3939.0
2022-03-23 13:40:00,129.64,129.69,129.42,129.49,1887.0,124.3031,124.351,124.0921,124.1592,1887.0
2022-03-23 13:50:00,129.5,129.63,129.5,129.56,2027.0,124.1688,124.2935,124.1688,124.2264,2027.0
2022-03-23 14:00:00,129.61,129.82,129.58,129.82,17998.0,124.2743,124.4757,124.2455,124.4757,17998.0
2022-03-23 14:10:00,129.79,129.83,129.76,129.76,1690.0,124.4469,124.4852,124.4181,124.4181,1690.0
2022-03-23 14:20:00,129.8,129.81,129.63,129.71,5077.0,124.4565,124.4661,124.2935,124.3702,5077.0
2022-03-23 14:30:00,129.7,129.74,129.47,129.55,3549.0,124.3606,124.3989,124.1401,124.2168,3549.0
2022-03-23 14:40:00,129.66,129.66,129.58,129.61,1531.0,124.3222,124.3222,124.2455,124.2743,1531.0
2022-03-23 14:50:00,129.61,129.69,129.57,129.57,5886.0,124.2743,124.351,124.2359,124.2359,5886.0
2022-03-23 15:00:00,129.56,129.7,129.51,129.58,5777.0,124.2264,124.3606,124.1784,124.2455,5777.0
2022-03-23 15:10:00,129.56,129.86,129.56,129.85,11646.0,124.2264,124.514,124.2264,124.5044,11646.0
2022-03-23 15:20:00,129.86,129.9,129.8,129.85,9028.0,124.514,124.5524,124.4565,124.5044,9028.0
2022-03-23 15:30:00,129.83,129.9,129.66,129.7,16506.0,124.4852,124.5524,124.3222,124.3606,16506.0
2022-03-23 15:40:00,129.69,129.76,129.51,129.54,24028.0,124.351,124.4181,124.1784,124.2072,24028.0
2022-03-23 15:50:00,129.51,129.59,129.39,129.41,68278.0,124.1784,124.2551,124.0634,124.0825,68278.0
2022-03-24 09:30:00,129.81,130.14,129.17,129.28,9577.0,124.4661,124.7825,123.8524,123.9579,9577.0
2022-03-24 09:40:00,129.28,129.78,129.19,129.78,4634.0,123.9579,124.4373,123.8716,124.4373,4634.0
2022-03-24 09:50:00,129.83,129.84,129.27,129.28,5224.0,124.4852,124.4948,123.9483,123.9579,5224.0
2022-03-24 10:00:00,129.26,129.69,129.26,129.68,3904.0,123.9387,124.351,123.9387,124.3414,3904.0
2022-03-24 10:10:00,129.74,130.08,129.66,129.94,7549.0,124.3989,124.7249,124.3222,124.5907,7549.0
2022-03-24 10:20:00,129.94,129.96,129.7,129.74,2272.0,124.5907,124.6099,124.3606,124.3989,2272.0
2022-03-24 10:30:00,129.93,129.95,129.78,129.85,2292.0,124.5811,124.6003,124.4373,124.5044,2292.0
2022-03-24 10:40:00,129.98,130.01,129.84,129.9,2865.0,124.6291,124.6578,124.4948,124.5524,2865.0
2022-03-24 10:50:00,129.83,129.95,129.76,129.8,25881.0,124.4852,124.6003,124.4181,124.4565,25881.0
2022-03-24 11:00:00,129.81,130.07,129.79,129.87,6261.0,124.4661,124.7154,124.4469,124.5236,6261.0
2022-03-24 11:10:00,129.83,130.11,129.82,130.04,5493.0,124.4852,124.7537,124.4757,124.6866,5493.0
2022-03-24 11:20:00,130.02,130.02,129.84,129.98,3215.0,124.6674,124.6674,124.4948,124.6291,3215.0
2022-03-24 11:30:00,130.05,130.12,129.98,130.12,2274.0,124.6962,124.7633,124.6291,124.7633,2274.0
2022-03-24 11:40:00,130.16,130.24,130.16,130.24,2833.0,124.8017,124.8784,124.8017,124.8784,2833.0
2022-03-24 11:50:00,130.23,130.25,130.0,130.0,2122.0,124.8688,124.888,124.6482,124.6482,2122.0
2022-03-24 12:00:00,130.0,130.14,129.98,129.99,4586.0,124.6482,124.7825,124.6291,124.6387,4586.0
2022-03-24 12:10:00,130.03,130.04,129.74,129.75,3131.0,124.677,124.6866,124.3989,124.4085,3131.0
2022-03-24 12:20:00,129.73,129.95,129.71,129.87,14363.0,124.3894,124.6003,124.3702,124.5236,14363.0
2022-03-24 12:30:00,129.87,129.93,129.82,129.9,6922.0,124.5236,124.5811,124.4757,124.5524,6922.0
2022-03-24 12:40:00,129.92,130.0,129.88,129.97,6001.0,124.5715,124.6482,124.5332,124.6195,6001.0
2022-03-24 12:50:00,129.98,130.08,129.92,129.93,7536.0,124.6291,124.7249,124.5715,124.5811,7536.0
2022-03-24 13:00:00,129.93,130.04,129.9,129.99,7091.0,124.5811,124.6866,124.5524,124.6387,7091.0
2022-03-24 13:10:00,130.0,130.01,129.88,129.9,8618.0,124.6482,124.6578,124.5332,124.5524,8618.0
2022-03-24 13:20:00,129.9,130.1,129.86,129.97,5806.0,124.5524,124.7441,124.514,124.6195,5806.0
2022-03-24 13:30:00,130.01,130.09,129.9,129.91,5230.0,124.6578,124.7345,124.5524,124.5619,5230.0
2022-03-24 13:40:00,129.93,130.13,129.87,130.13,5117.0,124.5811,124.7729,124.5236,124.7729,5117.0
2022-03-24 13:50:00,130.12,130.26,130.06,130.15,7191.0,124.7633,124.8975,124.7058,124.7921,7191.0
2022-03-24 14:00:00,130.14,130.25,130.08,130.18,6389.0,124.7825,124.888,124.7249,124.8208,6389.0
2022-03-24 14:10:00,130.18,130.4,130.14,130.38,4435.0,124.8208,125.0318,124.7825,125.0126,4435.0
2022-03-24 14:20:00,130.37,130.37,130.2,130.31,3921.0,125.003,125.003,124.84,124.9455,3921.0
2022-03-24 14:30:00,130.32,130.51,130.32,130.51,6272.0,124.9551,125.1372,124.9551,125.1372,6272.0
2022-03-24 14:40:00,130.47,130.58,130.43,130.49,7129.0,125.0989,125.2044,125.0605,125.1181,7129.0
2022-03-24 14:50:00,130.5,130.58,130.42,130.48,8302.0,125.1277,125.2044,125.051,125.1085,8302.0
2022-03-24 15:00:00,130.46,130.67,130.42,130.58,9112.0,125.0893,125.2907,125.051,125.2044,9112.0
2022-03-24 15:10:00,130.6,130.71,130.58,130.71,10363.0,125.2235,125.329,125.2044,125.329,10363.0
2022-03-24 15:20:00,130.75,130.92,130.73,130.9,12278.0,125.3674,125.5304,125.3482,125.5112,12278.0
2022-03-24 15:30:00,130.93,130.95,130.67,130.67,17010.0,125.54,125.5591,125.2907,125.2907,17010.0
2022-03-24 15:40:00,130.69,130.71,130.52,130.56,20876.0,125.3098,125.329,125.1468,125.1852,20876.0
2022-03-24 15:50:00,130.58,130.6,130.13,130.19,102286.0,125.2044,125.2235,124.7729,124.8304,102286.0
2022-03-25 09:30:00,130.62,131.04,130.24,130.69,10339.0,125.2427,125.6454,124.8784,125.3098,10339.0
2022-03-25 09:40:00,130.71,130.76,130.29,130.35,4200.0,125.329,125.377,124.9263,124.9838,4200.0
2022-03-25 09:50:00,130.46,130.71,130.31,130.68,5480.0,125.0893,125.329,124.9455,125.3002,5480.0
2022-03-25 10:00:00,130.66,130.67,130.44,130.59,2835.0,125.2811,125.2907,125.0701,125.214,2835.0
2022-03-25 10:10:00,130.69,130.83,130.61,130.77,16339.0,125.3098,125.4441,125.2331,125.3865,16339.0
2022-03-25 10:20:00,130.76,130.99,130.65,130.8,13227.0,125.377,125.5975,125.2715,125.4153,13227.0
2022-03-25 10:30:00,130.85,130.99,130.66,130.72,4669.0,125.4633,125.5975,125.2811,125.3386,4669.0
2022-03-25 10:40:00,130.7,130.84,130.69,130.69,5211.0,125.3194,125.4537,125.3098,125.3098,5211.0
2022-03-25 10:50:00,130.69,130.87,130.66,130.67,3851.0,125.3098,125.4824,125.2811,125.2907,3851.0
2022-03-25 11:00:00,130.59,130.71,130.53,130.53,2371.0,125.214,125.329,125.1564,125.1564,2371.0
2022-03-25 11:10:00,130.55,130.55,130.31,130.39,5274.0,125.1756,125.1756,124.9455,125.0222,5274.0
2022-03-25 11:20:00,130.4,130.42,130.04,130.13,3343.0,125.0318,125.051,124.6866,124.7729,3343.0
2022-03-25 11:30:00,130.14,130.31,129.95,130.3,6785.0,124.7825,124.9455,124.6003,124.9359,6785.0
2022-03-25 11:40:00,130.27,130.4,130.26,130.32,2646.0,124.9071,125.0318,124.8975,124.9551,2646.0
2022-03-25 11:50:00,130.28,130.35,130.13,130.21,2767.0,124.9167,124.9838,124.7729,124.8496,2767.0
2022-03-25 12:00:00,130.28,130.48,130.27,130.47,2819.0,124.9167,125.1085,124.9071,125.0989,2819.0
2022-03-25 12:10:00,130.48,130.48,130.31,130.35,2066.0,125.1085,125.1085,124.9455,124.9838,2066.0
2022-03-25 12:20:00,130.26,130.5,130.26,130.49,4080.0,124.8975,125.1277,124.8975,125.1181,4080.0
2022-03-25 12:30:00,130.54,130.56,130.37,130.37,4248.0,125.166,125.1852,125.003,125.003,4248.0
2022-03-25 12:40:00,130.42,130.63,130.42,130.57,3943.0,125.051,125.2523,125.051,125.1948,3943.0
2022-03-25 12:50:00,130.54,130.66,130.37,130.61,4078.0,125.166,125.2811,125.003,125.2331,4078.0
2022-03-25 13:00:00,130.62,130.68,130.62,130.65,1832.0,125.2427,125.3002,125.2427,125.2715,1832.0
2022-03-25 13:10:00,130.63,130.72,130.56,130.68,2775.0,125.2523,125.3386,125.1852,125.3002,2775.0
2022-03-25 13:20:00,130.69,130.78,130.46,130.65,4976.0,125.3098,125.3961,125.0893,125.2715,4976.0
2022-03-25 13:30:00,130.71,130.84,130.71,130.8,2143.0,125.329,125.4537,125.329,125.4153,2143.0
2022-03-25 13:40:00,130.79,130.95,130.78,130.94,2144.0,125.4057,125.5591,125.3961,125.5495,2144.0
2022-03-25 13:50:00,131.02,131.17,130.94,131.1,3346.0,125.6263,125.7701,125.5495,125.703,3346.0
2022-03-25 14:00:00,131.09,131.27,131.09,131.27,2552.0,125.6934,125.866,125.6934,125.866,2552.0
2022-03-25 14:10:00,131.31,131.38,131.27,131.36,3735.0,125.9043,125.9714,125.866,125.9523,3735.0
2022-03-25 14:20:00,131.32,131.39,131.29,131.32,2503.0,125.9139,125.981,125.8851,125.9139,2503.0
2022-03-25 14:30:00,131.36,131.36,131.28,131.28,3063.0,125.9523,125.9523,125.8755,125.8755,3063.0
2022-03-25 14:40:00,131.29,131.29,131.18,131.26,3857.0,125.8851,125.8851,125.7797,125.8564,3857.0
2022-03-25 14:50:00,131.25,131.25,131.02,131.02,8220.0,125.8468,125.8468,125.6263,125.6263,8220.0
2022-03-25 15:00:00,131.02,131.07,130.86,130.88,8933.0,125.6263,125.6742,125.4728,125.492,8933.0
2022-03-25 15:10:00,130.9,131.09,130.88,130.99,11207.0,125.5112,125.6934,125.492,125.5975,11207.0
2022-03-25 15:20:00,130.98,131.0,130.82,130.9,7832.0,125.5879,125.6071,125.4345,125.5112,7832.0
2022-03-25 15:30:00,130.93,131.03,130.88,130.89,9269.0,125.54,125.6358,125.492,125.5016,9269.0
2022-03-25 15:40:00,130.9,131.16,130.89,131.16,12783.0,125.5112,125.7605,125.5016,125.7605,12783.0
2022-03-25 15:50:00,131.15,131.6,131.12,131.5,70737.0,125.7509,126.1824,125.7221,126.0865,70737.0
2022-03-28 09:30:00,131.86,132.08,131.33,131.54,25199.0,126.4317,126.6426,125.9235,126.1248,25199.0
2022-03-28 09:40:00,131.5,132.08,131.5,132.01,11054.0,126.0865,126.6426,126.0865,126.5755,11054.0
2022-03-28 09:50:00,132.04,132.46,131.96,132.46,4767.0,126.6043,127.007,126.5276,127.007,4767.0
2022-03-28 10:00:00,132.39,132.45,132.19,132.32,6994.0,126.9399,126.9974,126.7481,126.8727,6994.0
2022-03-28 10:10:00,132.3,132.46,132.26,132.46,3170.0,126.8536,127.007,126.8152,127.007,3170.0
2022-03-28 10:20:00,132.37,132.55,132.35,132.46,3219.0,126.9207,127.0933,126.9015,127.007,3219.0
2022-03-28 10:30:00,132.5,132.5,132.2,132.24,5507.0,127.0453,127.0453,126.7577,126.796,5507.0
2022-03-28 10:40:00,132.26,132.49,132.21,132.45,5988.0,126.8152,127.0357,126.7673,126.9974,5988.0
2022-03-28 10:50:00,132.4,132.68,132.34,132.63,24914.0,126.9494,127.2179,126.8919,127.17,24914.0
2022-03-28 11:00:00,132.71,132.9,132.44,132.87,17689.0,127.2467,127.4289,126.9878,127.4001,17689.0
2022-03-28 11:10:00,132.89,133.24,132.87,133.17,26294.0,127.4193,127.7549,127.4001,127.6877,26294.0
2022-03-28 11:20:00,133.19,133.24,132.88,132.89,24164.0,127.7069,127.7549,127.4097,127.4193,24164.0
2022-03-28 11:30:00,132.94,133.19,132.82,132.84,18420.0,127.4672,127.7069,127.3522,127.3713,18420.0
2022-03-28 11:40:00,132.84,132.85,132.41,132.42,3785.0,127.3713,127.3809,126.959,126.9686,3785.0
2022-03-28 11:50:00,132.42,132.49,132.29,132.35,6568.0,126.9686,127.0357,126.844,126.9015,6568.0
2022-03-28 12:00:00,132.34,132.49,132.34,132.43,7696.0,126.8919,127.0357,126.8919,126.9782,7696.0
2022-03-28 12:10:00,132.47,132.59,132.4,132.59,4605.0,127.0166,127.1316,126.9494,127.1316,4605.0
2022-03-28 12:20:00,132.59,132.59,132.48,132.53,7898.0,127.1316,127.1316,127.0261,127.0741,7898.0
2022-03-28 12:30:00,132.44,132.52,132.38,132.49,2817.0,126.9878,127.0645,126.9303,127.0357,2817.0
2022-03-28 12:40:00,132.54,132.59,132.52,132.53,3768.0,127.0837,127.1316,127.0645,127.0741,3768.0
2022-03-28 12:50:00,132.53,132.58,132.46,132.57,3599.0,127.0741,127.122,127.007,127.1124,3599.0
2022-03-28 13:00:00,132.53,132.55,132.36,132.41,4389.0,127.0741,127.0933,126.9111,126.959,4389.0
2022-03-28 13:10:00,132.39,132.42,132.26,132.42,4190.0,126.9399,126.9686,126.8152,126.9686,4190.0
2022-03-28 13:20:00,132.42,132.49,132.28,132.28,3387.0,126.9686,127.0357,126.8344,126.8344,3387.0
2022-03-28 13:30:00,132.3,132.32,132.18,132.32,3472.0,126.8536,126.8727,126.7385,126.8727,3472.0
2022-03-28 13:40:00,132.35,132.35,132.17,132.17,3595.0,126.9015,126.9015,126.7289,126.7289,3595.0
2022-03-28 13:50:00,132.18,132.23,132.12,132.17,2873.0,126.7385,126.7864,126.681,126.7289,2873.0
2022-03-28 14:00:00,132.15,132.24,132.14,132.19,2744.0,126.7097,126.796,126.7001,126.7481,2744.0
2022-03-28 14:10:00,132.2,132.26,132.11,132.18,3872.0,126.7577,126.8152,126.6714,126.7385,3872.0
2022-03-28 14:20:00,132.18,132.22,132.11,132.15,2798.0,126.7385,126.7769,126.6714,126.7097,2798.0
2022-03-28 14:30:00,132.18,132.27,132.17,132.23,5402.0,126.7385,126.8248,126.7289,126.7864,5402.0
2022-03-28 14:40:00,132.23,132.45,132.23,132.42,6046.0,126.7864,126.9974,126.7864,126.9686,6046.0
2022-03-28 14:50:00,132.44,132.67,132.44,132.64,3593.0,126.9878,127.2083,126.9878,127.1796,3593.0
2022-03-28 15:00:00,132.65,132.65,132.52,132.56,3761.0,127.1891,127.1891,127.0645,127.1029,3761.0
2022-03-28 15:10:00,132.56,132.79,132.53,132.56,7339.0,127.1029,127.3234,127.0741,127.1029,7339.0
2022-03-28 15:20:00,132.53,132.61,132.52,132.61,5675.0,127.0741,127.1508,127.0645,127.1508,5675.0
2022-03-28 15:30:00,132.58,132.76,132.58,132.64,8643.0,127.122,127.2946,127.122,127.1796,8643.0
2022-03-28 15:40:00,132.64,132.8,132.61,132.76,16251.0,127.1796,127.333,127.1508,127.2946,16251.0
2022-03-28 15:50:00,132.7,133.08,132.59,133.05,76555.0,127.2371,127.6014,127.1316,127.5727,76555.0
2022-03-29 09:30:00,133.53,134.0,133.13,133.45,25310.0,128.0329,128.4836,127.6494,127.9562,25310.0
2022-03-29 09:40:00,133.45,133.45,132.82,133.24,11647.0,127.9562,127.9562,127.3522,127.7549,11647.0
2022-03-29 09:50:00,133.24,133.45,133.09,133.26,7934.0,127.7549,127.9562,127.611,127.774,7934.0
2022-03-29 10:00:00,133.21,133.38,132.81,132.93,57877.0,127.7261,127.8891,127.3426,127.4576,57877.0
2022-03-29 10:10:00,132.95,133.17,132.91,133.17,9858.0,127.4768,127.6877,127.4384,127.6877,9858.0
2022-03-29 10:20:00,133.18,133.36,133.03,133.3,19872.0,127.6973,127.8699,127.5535,127.8124,19872.0
2022-03-29 10:30:00,133.32,133.46,133.16,133.24,11395.0,127.8316,127.9658,127.6782,127.7549,11395.0
2022-03-29 10:40:00,133.21,133.26,132.94,132.97,11644.0,127.7261,127.774,127.4672,127.496,11644.0
2022-03-29 10:50:00,133.03,133.39,133.02,133.26,8061.0,127.5535,127.8987,127.5439,127.774,8061.0
2022-03-29 11:00:00,133.21,133.24,132.98,133.05,14827.0,127.7261,127.7549,127.5056,127.5727,14827.0
2022-03-29 11:10:00,132.99,133.0,132.83,132.94,8172.0,127.5152,127.5247,127.3617,127.4672,8172.0
2022-03-29 11:20:00,132.94,133.05,132.88,133.01,7455.0,127.4672,127.5727,127.4097,127.5343,7455.0
2022-03-29 11:30:00,133.03,133.33,132.88,132.93,9518.0,127.5535,127.8412,127.4097,127.4576,9518.0
2022-03-29 11:40:00,132.93,133.01,132.89,133.01,9656.0,127.4576,127.5343,127.4193,127.5343,9656.0
2022-03-29 11:50:00,133.0,133.15,132.97,133.11,6901.0,127.5247,127.6686,127.496,127.6302,6901.0
2022-03-29 12:00:00,133.07,133.1,132.86,132.93,9219.0,127.5919,127.6206,127.3905,127.4576,9219.0
2022-03-29 12:10:00,132.9,132.95,132.63,132.7,7371.0,127.4289,127.4768,127.17,127.2371,7371.0
2022-03-29 12:20:00,132.69,132.74,132.63,132.66,6514.0,127.2275,127.2754,127.17,127.1987,6514.0
2022-03-29 12:30:00,132.61,132.71,132.46,132.68,5808.0,127.1508,127.2467,127.007,127.2179,5808.0
2022-03-29 12:40:00,132.68,132.82,132.64,132.8,8099.0,127.2179,127.3522,127.1796,127.333,8099.0
2022-03-29 12:50:00,132.82,132.92,132.75,132.92,14528.0,127.3522,127.448,127.285,127.448,14528.0
2022-03-29 13:00:00,132.94,132.95,132.67,132.67,5387.0,127.4672,127.4768,127.2083,127.2083,5387.0
2022-03-29 13:10:00,132.71,132.96,132.7,132.94,3888.0,127.2467,127.4864,127.2371,127.4672,3888.0
2022-03-29 13:20:00,132.93,132.94,132.75,132.75,3674.0,127.4576,127.4672,127.285,127.285,3674.0
2022-03-29 13:30:00,132.75,132.75,132.6,132.61,5051.0,127.285,127.285,127.1412,127.1508,5051.0
2022-03-29 13:40:00,132.66,132.7,132.53,132.63,7922.0,127.1987,127.2371,127.0741,127.17,7922.0
2022-03-29 13:50:00,132.61,132.66,132.59,132.63,5469.0,127.1508,127.1987,127.1316,127.17,5469.0
2022-03-29 14:00:00,132.59,132.68,132.55,132.58,7447.0,127.1316,127.2179,127.0933,127.122,7447.0
2022-03-29 14:10:00,132.64,132.65,132.45,132.46,21619.0,127.1796,127.1891,126.9974,127.007,21619.0
2022-03-29 14:20:00,132.48,132.6,132.45,132.53,3673.0,127.0261,127.1412,126.9974,127.0741,3673.0
2022-03-29 14:30:00,132.56,132.74,132.51,132.74,9224.0,127.1029,127.2754,127.0549,127.2754,9224.0
2022-03-29 14:40:00,132.75,132.87,132.62,132.65,27132.0,127.285,127.4001,127.1604,127.1891,27132.0
2022-03-29 14:50:00,132.6,133.01,132.56,133.01,27336.0,127.1412,127.5343,127.1029,127.5343,27336.0
2022-03-29 15:00:00,133.01,133.42,133.01,133.42,5955.0,127.5343,127.9275,127.5343,127.9275,5955.0
2022-03-29 15:10:00,133.43,133.62,133.39,133.6,9355.0,127.937,128.1192,127.8987,128.1,9355.0
2022-03-29 15:20:00,133.6,133.61,133.42,133.54,8399.0,128.1,128.1096,127.9275,128.0425,8399.0
2022-03-29 15:30:00,133.55,133.76,133.55,133.73,13647.0,128.0521,128.2535,128.0521,128.2247,13647.0
2022-03-29 15:40:00,133.74,133.85,133.58,133.81,14112.0,128.2343,128.3397,128.0809,128.3014,14112.0
2022-03-29 15:50:00,133.72,133.84,133.44,133.64,46263.0,128.2151,128.3302,127.9466,128.1384,46263.0
2022-03-30 09:30:00,133.6,133.88,133.26,133.61,10381.0,128.1,128.3685,127.774,128.1096,10381.0
2022-03-30 09:40:00,133.61,133.71,133.45,133.49,2418.0,128.1096,128.2055,127.9562,127.9946,2418.0
2022-03-30 09:50:00,133.62,133.71,133.5,133.63,2245.0,128.1192,128.2055,128.0042,128.1288,2245.0
2022-03-30 10:00:00,133.8,133.99,133.7,133.84,1532.0,128.2918,128.474,128.1959,128.3302,1532.0
2022-03-30 10:10:00,133.83,133.96,133.56,133.56,2884.0,128.3206,128.4452,128.0617,128.0617,2884.0
2022-03-30 10:20:00,133.53,133.59,133.21,133.33,1446.0,128.0329,128.0905,127.7261,127.8412,1446.0
2022-03-30 10:30:00,133.41,133.71,133.35,133.62,13390.0,127.9179,128.2055,127.8603,128.1192,13390.0
2022-03-30 10:40:00,133.67,134.03,133.58,133.99,7517.0,128.1672,128.5123,128.0809,128.474,7517.0
2022-03-30 10:50:00,134.0,134.21,133.99,134.17,3146.0,128.4836,128.6849,128.474,128.6466,3146.0
2022-03-30 11:00:00,134.18,134.43,134.18,134.43,5570.0,128.6562,128.8959,128.6562,128.8959,5570.0
2022-03-30 11:10:00,134.27,134.33,133.99,134.23,5806.0,128.7425,128.8,128.474,128.7041,5806.0
2022-03-30 11:20:00,134.27,134.43,134.26,134.3,4060.0,128.7425,128.8959,128.7329,128.7712,4060.0
2022-03-30 11:30:00,134.31,134.4,134.26,134.35,2598.0,128.7808,128.8671,128.7329,128.8192,2598.0
2022-03-30 11:40:00,134.36,134.54,134.32,134.52,3103.0,128.8288,129.0013,128.7904,128.9822,3103.0
2022-03-30 11:50:00,134.54,134.57,134.27,134.29,3049.0,129.0013,129.0301,128.7425,128.7616,3049.0
2022-03-30 12:00:00,134.28,134.33,134.22,134.31,4518.0,128.752,128.8,128.6945,128.7808,4518.0
2022-03-30 12:10:00,134.25,134.35,134.13,134.25,5830.0,128.7233,128.8192,128.6082,128.7233,5830.0
2022-03-30 12:20:00,134.23,134.28,134.1,134.28,2742.0,128.7041,128.752,128.5795,128.752,2742.0
2022-03-30 12:30:00,134.28,134.32,134.24,134.3,2107.0,128.752,128.7904,128.7137,128.7712,2107.0
2022-03-30 12:40:00,134.35,134.43,134.27,134.29,3794.0,128.8192,128.8959,128.7425,128.7616,3794.0
2022-03-30 12:50:00,134.31,134.36,134.18,134.23,2323.0,128.7808,128.8288,128.6562,128.7041,2323.0
2022-03-30 13:00:00,134.24,134.29,134.12,134.13,3263.0,128.7137,128.7616,128.5986,128.6082,3263.0
2022-03-30 13:10:00,134.18,134.2,134.06,134.14,4082.0,128.6562,128.6753,128.5411,128.6178,4082.0
2022-03-30 13:20:00,134.16,134.19,134.0,134.01,2803.0,128.637,128.6658,128.4836,128.4932,2803.0
2022-03-30 13:30:00,134.06,134.06,133.8,133.94,4513.0,128.5411,128.5411,128.2918,128.426,4513.0
2022-03-30 13:40:00,133.86,134.13,133.86,134.1,3240.0,128.3493,128.6082,128.3493,128.5795,3240.0
2022-03-30 13:50:00,134.06,134.14,134.01,134.07,2966.0,128.5411,128.6178,128.4932,128.5507,2966.0
2022-03-30 14:00:00,134.11,134.27,134.1,134.18,3837.0,128.589,128.7425,128.5795,128.6562,3837.0
2022-03-30 14:10:00,134.21,134.22,134.06,134.13,3493.0,128.6849,128.6945,128.5411,128.6082,3493.0
2022-03-30 14:20:00,134.12,134.21,134.09,134.21,6119.0,128.5986,128.6849,128.5699,128.6849,6119.0
2022-03-30 14:30:00,134.09,134.14,134.05,134.09,4541.0,128.5699,128.6178,128.5315,128.5699,4541.0
2022-03-30 14:40:00,134.12,134.12,134.01,134.07,2776.0,128.5986,128.5986,128.4932,128.5507,2776.0
2022-03-30 14:50:00,134.02,134.03,133.89,133.89,4469.0,128.5028,128.5123,128.3781,128.3781,4469.0
2022-03-30 15:00:00,133.9,134.09,133.89,134.09,4828.0,128.3877,128.5699,128.3781,128.5699,4828.0
2022-03-30 15:10:00,134.1,134.19,134.03,134.1,5854.0,128.5795,128.6658,128.5123,128.5795,5854.0
2022-03-30 15:20:00,134.06,134.06,133.91,134.01,5038.0,128.5411,128.5411,128.3973,128.4932,5038.0
2022-03-30 15:30:00,134.01,134.25,133.93,134.15,12832.0,128.4932,128.7233,128.4165,128.6274,12832.0
2022-03-30 15:40:00,134.18,134.42,134.15,134.32,17010.0,128.6562,128.8863,128.6274,128.7904,17010.0
2022-03-30 15:50:00,134.3,134.7,134.12,134.63,65816.0,128.7712,129.1548,128.5986,129.0876,65816.0
2022-03-31 09:30:00,134.52,134.85,134.24,134.85,20672.0,129.43,129.7475,129.1605,129.7475,20672.0
2022-03-31 09:40:00,134.89,135.11,134.62,134.63,12956.0,129.786,129.9976,129.5262,129.5358,12956.0
2022-03-31 09:50:00,134.62,135.02,134.29,134.99,10080.0,129.5262,129.911,129.2087,129.8822,10080.0
2022-03-31 10:00:00,134.94,134.95,134.69,134.75,12627.0,129.8341,129.8437,129.5935,129.6513,12627.0
2022-03-31 10:10:00,134.68,134.83,134.45,134.45,9352.0,129.5839,129.7282,129.3626,129.3626,9352.0
2022-03-31 10:20:00,134.42,134.62,134.14,134.57,11511.0,129.3337,129.5262,129.0643,129.4781,11511.0
2022-03-31 10:30:00,134.48,134.87,134.47,134.67,5849.0,129.3915,129.7667,129.3818,129.5743,5849.0
2022-03-31 10:40:00,134.66,134.9,134.61,134.87,7804.0,129.5647,129.7956,129.5165,129.7667,7804.0
2022-03-31 10:50:00,134.84,134.97,134.78,134.93,5765.0,129.7378,129.8629,129.6801,129.8244,5765.0
2022-03-31 11:00:00,134.96,135.13,134.84,134.95,9214.0,129.8533,130.0169,129.7378,129.8437,9214.0
2022-03-31 11:10:00,134.92,135.17,134.89,135.17,6301.0,129.8148,130.0554,129.786,130.0554,6301.0
2022-03-31 11:20:00,135.16,135.24,135.01,135.15,5100.0,130.0457,130.1227,129.9014,130.0361,5100.0
2022-03-31 11:30:00,135.12,135.16,134.95,135.09,7330.0,130.0073,130.0457,129.8437,129.9784,7330.0
2022-03-31 11:40:00,135.14,135.25,135.06,135.25,4726.0,130.0265,130.1323,129.9495,130.1323,4726.0
2022-03-31 11:50:00,135.24,135.27,134.97,135.11,6573.0,130.1227,130.1516,129.8629,129.9976,6573.0
2022-03-31 12:00:00,135.04,135.07,134.74,134.74,6637.0,129.9303,129.9591,129.6416,129.6416,6637.0
2022-03-31 12:10:00,134.67,134.88,134.64,134.78,5712.0,129.5743,129.7763,129.5454,129.6801,5712.0
2022-03-31 12:20:00,134.73,134.73,134.43,134.5,5559.0,129.632,129.632,129.3434,129.4107,5559.0
2022-03-31 12:30:00,134.49,134.72,134.47,134.67,4577.0,129.4011,129.6224,129.3818,129.5743,4577.0
2022-03-31 12:40:00,134.75,134.8,134.7,134.72,5416.0,129.6513,129.6994,129.6031,129.6224,5416.0
2022-03-31 12:50:00,134.69,134.8,134.65,134.65,5055.0,129.5935,129.6994,129.555,129.555,5055.0
2022-03-31 13:00:00,134.68,134.7,134.58,134.6,5924.0,129.5839,129.6031,129.4877,129.5069,5924.0
2022-03-31 13:10:00,134.57,134.61,134.37,134.5,6186.0,129.4781,129.5165,129.2856,129.4107,6186.0
2022-03-31 13:20:00,134.47,134.57,134.41,134.56,3698.0,129.3818,129.4781,129.3241,129.4684,3698.0
2022-03-31 13:30:00,134.5,134.57,134.4,134.53,7962.0,129.4107,129.4781,129.3145,129.4396,7962.0
2022-03-31 13:40:00,134.52,134.54,134.44,134.48,4489.0,129.43,129.4492,129.353,129.3915,4489.0
2022-03-31 13:50:00,134.49,134.58,134.41,134.54,8023.0,129.4011,129.4877,129.3241,129.4492,8023.0
2022-03-31 14:00:00,134.5,134.52,134.17,134.19,7245.0,129.4107,129.43,129.0932,129.1124,7245.0
2022-03-31 14:10:00,134.18,134.2,133.93,134.02,6572.0,129.1028,129.1221,128.8623,128.9489,6572.0
2022-03-31 14:20:00,134.01,134.2,133.96,134.2,6397.0,128.9393,129.1221,128.8911,129.1221,6397.0
2022-03-31 14:30:00,134.21,134.23,133.95,134.0,7536.0,129.1317,129.1509,128.8815,128.9296,7536.0
2022-03-31 14:40:00,134.0,134.01,133.79,133.82,7395.0,128.9296,128.9393,128.7276,128.7564,7395.0
2022-03-31 14:50:00,133.83,133.91,133.8,133.89,8443.0,128.7661,128.843,128.7372,128.8238,8443.0
2022-03-31 15:00:00,133.92,134.01,133.83,133.93,7168.0,128.8527,128.9393,128.7661,128.8623,7168.0
2022-03-31 15:10:00,133.94,133.94,133.72,133.74,9223.0,128.8719,128.8719,128.6602,128.6795,9223.0
2022-03-31 15:20:00,133.69,133.7,133.46,133.46,9655.0,128.6314,128.641,128.4101,128.4101,9655.0
2022-03-31 15:30:00,133.52,133.57,133.25,133.27,24144.0,128.4678,128.5159,128.208,128.2273,24144.0
2022-03-31 15:40:00,133.27,133.27,133.03,133.11,52225.0,128.2273,128.2273,127.9963,128.0733,52225.0
2022-03-31 15:50:00,133.05,133.13,132.49,132.49,173418.0,128.0156,128.0925,127.4768,127.4768,173418.0
2022-04-01 09:30:00,132.63,133.02,132.04,132.22,14811.0,127.6115,127.9867,127.0438,127.217,14811.0
2022-04-01 09:40:00,132.27,132.82,132.07,132.81,9629.0,127.2651,127.7943,127.0727,127.7847,9629.0
2022-04-01 09:50:00,132.88,132.98,132.63,132.65,14381.0,127.852,127.9482,127.6115,127.6307,14381.0
2022-04-01 10:00:00,132.49,132.92,132.49,132.89,11480.0,127.4768,127.8905,127.4768,127.8616,11480.0
2022-04-01 10:10:00,132.92,132.98,132.64,132.68,12858.0,127.8905,127.9482,127.6211,127.6596,12858.0
2022-04-01 10:20:00,132.62,132.62,132.18,132.21,9064.0,127.6018,127.6018,127.1785,127.2074,9064.0
2022-04-01 10:30:00,132.16,132.26,131.71,131.87,17343.0,127.1593,127.2555,126.7263,126.8802,17343.0
2022-04-01 10:40:00,131.85,131.99,131.77,131.84,8900.0,126.861,126.9957,126.784,126.8514,8900.0
2022-04-01 10:50:00,131.82,132.23,131.81,132.11,12421.0,126.8321,127.2266,126.8225,127.1111,12421.0
2022-04-01 11:00:00,132.11,132.16,131.8,132.1,7330.0,127.1111,127.1593,126.8129,127.1015,7330.0
2022-04-01 11:10:00,132.11,132.35,132.03,132.26,6401.0,127.1111,127.3421,127.0342,127.2555,6401.0
2022-04-01 11:20:00,132.23,132.48,132.16,132.39,8109.0,127.2266,127.4671,127.1593,127.3806,8109.0
2022-04-01 11:30:00,132.36,132.43,132.19,132.37,10650.0,127.3517,127.419,127.1881,127.3613,10650.0
2022-04-01 11:40:00,132.36,132.36,132.08,132.14,8327.0,127.3517,127.3517,127.0823,127.14,8327.0
2022-04-01 11:50:00,132.14,132.31,132.03,132.28,7533.0,127.14,127.3036,127.0342,127.2747,7533.0
2022-04-01 12:00:00,132.34,132.34,131.85,131.96,7948.0,127.3324,127.3324,126.861,126.9668,7948.0
2022-04-01 12:10:00,131.97,132.25,131.89,132.25,8870.0,126.9764,127.2458,126.8995,127.2458,8870.0
2022-04-01 12:20:00,132.28,132.3,132.13,132.3,9996.0,127.2747,127.294,127.1304,127.294,9996.0
2022-04-01 12:30:00,132.28,132.3,132.09,132.11,7416.0,127.2747,127.294,127.0919,127.1111,7416.0
2022-04-01 12:40:00,132.08,132.5,132.03,132.5,12543.0,127.0823,127.4864,127.0342,127.4864,12543.0
2022-04-01 12:50:00,132.51,132.52,132.43,132.5,5819.0,127.496,127.5056,127.419,127.4864,5819.0
2022-04-01 13:00:00,132.49,132.56,132.41,132.47,7877.0,127.4768,127.5441,127.3998,127.4575,7877.0
2022-04-01 13:10:00,132.46,132.46,132.31,132.45,5879.0,127.4479,127.4479,127.3036,127.4383,5879.0
2022-04-01 13:20:00,132.41,132.44,132.3,132.41,4551.0,127.3998,127.4287,127.294,127.3998,4551.0
2022-04-01 13:30:00,132.46,132.71,132.38,132.71,7834.0,127.4479,127.6884,127.3709,127.6884,7834.0
2022-04-01 13:40:00,132.72,132.79,132.65,132.71,14438.0,127.6981,127.7654,127.6307,127.6884,14438.0
2022-04-01 13:50:00,132.69,132.78,132.64,132.76,22527.0,127.6692,127.7558,127.6211,127.7365,22527.0
2022-04-01 14:00:00,132.76,133.0,132.76,132.85,7138.0,127.7365,127.9675,127.7365,127.8231,7138.0
2022-04-01 14:10:00,132.9,133.03,132.87,132.9,8584.0,127.8713,127.9963,127.8424,127.8713,8584.0
2022-04-01 14:20:00,132.91,133.24,132.88,133.23,13457.0,127.8809,128.1984,127.852,128.1888,13457.0
2022-04-01 14:30:00,133.25,133.39,133.25,133.31,5177.0,128.208,128.3427,128.208,128.2657,5177.0
2022-04-01 14:40:00,133.34,133.4,133.27,133.28,5041.0,128.2946,128.3523,128.2273,128.2369,5041.0
2022-04-01 14:50:00,133.27,133.4,133.26,133.3,8588.0,128.2273,128.3523,128.2176,128.2561,8588.0
2022-04-01 15:00:00,133.31,133.39,133.15,133.19,6189.0,128.2657,128.3427,128.1118,128.1503,6189.0
2022-04-01 15:10:00,133.21,133.28,132.97,132.97,10049.0,128.1695,128.2369,127.9386,127.9386,10049.0
2022-04-01 15:20:00,132.94,133.04,132.92,132.94,10333.0,127.9097,128.006,127.8905,127.9097,10333.0
2022-04-01 15:30:00,132.93,132.99,132.52,132.52,23443.0,127.9001,127.9578,127.5056,127.5056,23443.0
2022-04-01 15:40:00,132.53,132.66,132.42,132.58,47504.0,127.5153,127.6403,127.4094,127.5634,47504.0
2022-04-01 15:50:00,132.56,133.28,132.56,133.24,132747.0,127.5441,128.2369,127.5441,128.1984,132747.0
2022-04-04 09:30:00,133.0,133.43,132.33,132.35,18627.0,127.9675,128.3812,127.3228,127.3421,18627.0
2022-04-04 09:40:00,132.53,132.56,132.02,132.11,5863.0,127.5153,127.5441,127.0246,127.1111,5863.0
2022-04-04 09:50:00,132.19,132.51,132.17,132.43,5984.0,127.1881,127.496,127.1689,127.419,5984.0
2022-04-04 10:00:00,132.39,132.4,132.0,132.0,5916.0,127.3806,127.3902,127.0053,127.0053,5916.0
2022-04-04 10:10:00,131.96,132.01,131.4,131.56,3717.0,126.9668,127.0149,126.428,126.582,3717.0
2022-04-04 10:20:00,131.61,131.82,131.51,131.76,5443.0,126.6301,126.8321,126.5338,126.7744,5443.0
2022-04-04 10:30:00,131.76,132.19,131.76,132.04,3613.0,126.7744,127.1881,126.7744,127.0438,3613.0
2022-04-04 10:40:00,131.94,132.07,131.89,132.04,4810.0,126.9476,127.0727,126.8995,127.0438,4810.0
2022-04-04 10:50:00,132.06,132.08,131.78,131.94,4193.0,127.063,127.0823,126.7936,126.9476,4193.0
2022-04-04 11:00:00,131.94,132.19,131.94,132.14,4712.0,126.9476,127.1881,126.9476,127.14,4712.0
2022-04-04 11:10:00,132.08,132.47,132.0,132.47,4715.0,127.0823,127.4575,127.0053,127.4575,4715.0
2022-04-04 11:20:00,132.47,132.49,132.3,132.3,4546.0,127.4575,127.4768,127.294,127.294,4546.0
2022-04-04 11:30:00,132.32,132.41,132.12,132.31,5835.0,127.3132,127.3998,127.1208,127.3036,5835.0
2022-04-04 11:40:00,132.28,132.34,132.22,132.33,3142.0,127.2747,127.3324,127.217,127.3228,3142.0
2022-04-04 11:50:00,132.34,132.38,132.26,132.34,4142.0,127.3324,127.3709,127.2555,127.3324,4142.0
2022-04-04 12:00:00,132.3,132.53,132.3,132.49,4391.0,127.294,127.5153,127.294,127.4768,4391.0
2022-04-04 12:10:00,132.5,132.5,132.44,132.44,3360.0,127.4864,127.4864,127.4287,127.4287,3360.0
2022-04-04 12:20:00,132.42,132.46,132.24,132.27,7477.0,127.4094,127.4479,127.2362,127.2651,7477.0
2022-04-04 12:30:00,132.29,132.32,132.05,132.05,2636.0,127.2843,127.3132,127.0534,127.0534,2636.0
2022-04-04 12:40:00,132.03,132.07,131.9,131.96,4772.0,127.0342,127.0727,126.9091,126.9668,4772.0
2022-04-04 12:50:00,131.97,132.04,131.79,132.0,12476.0,126.9764,127.0438,126.8033,127.0053,12476.0
2022-04-04 13:00:00,131.99,132.0,131.93,132.0,2146.0,126.9957,127.0053,126.938,127.0053,2146.0
2022-04-04 13:10:00,131.99,132.02,131.9,131.96,4346.0,126.9957,127.0246,126.9091,126.9668,4346.0
2022-04-04 13:20:00,131.97,132.04,131.95,132.03,3858.0,126.9764,127.0438,126.9572,127.0342,3858.0
2022-04-04 13:30:00,132.05,132.32,132.05,132.23,4779.0,127.0534,127.3132,127.0534,127.2266,4779.0
2022-04-04 13:40:00,132.22,132.24,132.11,132.16,2754.0,127.217,127.2362,127.1111,127.1593,2754.0
2022-04-04 13:50:00,132.16,132.3,132.16,132.3,3868.0,127.1593,127.294,127.1593,127.294,3868.0
2022-04-04 14:00:00,132.31,132.5,132.31,132.47,4736.0,127.3036,127.4864,127.3036,127.4575,4736.0
2022-04-04 14:10:00,132.38,132.48,132.33,132.44,3727.0,127.3709,127.4671,127.3228,127.4287,3727.0
2022-04-04 14:20:00,132.45,132.64,132.45,132.57,5714.0,127.4383,127.6211,127.4383,127.5537,5714.0
2022-04-04 14:30:00,132.58,132.58,132.45,132.57,5447.0,127.5634,127.5634,127.4383,127.5537,5447.0
2022-04-04 14:40:00,132.57,132.57,132.42,132.48,13187.0,127.5537,127.5537,127.4094,127.4671,13187.0
2022-04-04 14:50:00,132.5,132.59,132.48,132.53,5163.0,127.4864,127.573,127.4671,127.5153,5163.0
2022-04-04 15:00:00,132.54,132.58,132.45,132.46,6326.0,127.5249,127.5634,127.4383,127.4479,6326.0
2022-04-04 15:10:00,132.47,132.54,132.43,132.5,16213.0,127.4575,127.5249,127.419,127.4864,16213.0
2022-04-04 15:20:00,132.54,132.57,132.38,132.39,6935.0,127.5249,127.5537,127.3709,127.3806,6935.0
2022-04-04 15:30:00,132.39,132.41,132.31,132.37,13616.0,127.3806,127.3998,127.3036,127.3613,13616.0
2022-04-04 15:40:00,132.37,132.4,132.2,132.29,19965.0,127.3613,127.3902,127.1977,127.2843,19965.0
2022-04-04 15:50:00,132.31,132.49,131.84,132.1,95430.0,127.3036,127.4768,126.8514,127.1015,95430.0
2022-04-05 09:30:00,132.04,133.72,131.68,133.56,24159.0,127.0438,128.6602,126.6974,128.5063,24159.0
2022-04-05 09:40:00,133.71,134.21,133.71,133.99,9882.0,128.6506,129.1317,128.6506,128.92,9882.0
2022-04-05 09:50:00,134.05,134.35,133.81,134.17,9377.0,128.9777,129.2664,128.7468,129.0932,9377.0
2022-04-05 10:00:00,134.31,134.65,134.31,134.42,12306.0,129.2279,129.555,129.2279,129.3337,12306.0
2022-04-05 10:10:00,134.42,134.65,134.33,134.44,16473.0,129.3337,129.555,129.2471,129.353,16473.0
2022-04-05 10:20:00,134.44,134.44,133.85,134.02,18650.0,129.353,129.353,128.7853,128.9489,18650.0
2022-04-05 10:30:00,133.99,134.39,133.99,134.36,18010.0,128.92,129.3049,128.92,129.276,18010.0
2022-04-05 10:40:00,134.33,134.42,134.07,134.42,7047.0,129.2471,129.3337,128.997,129.3337,7047.0
2022-04-05 10:50:00,134.37,134.61,134.36,134.57,9592.0,129.2856,129.5165,129.276,129.4781,9592.0
2022-04-05 11:00:00,134.56,134.62,134.42,134.46,8805.0,129.4684,129.5262,129.3337,129.3722,8805.0
2022-04-05 11:10:00,134.42,134.42,134.07,134.09,8639.0,129.3337,129.3337,128.997,129.0162,8639.0
2022-04-05 11:20:00,134.13,134.36,134.13,134.18,7036.0,129.0547,129.276,129.0547,129.1028,7036.0
2022-04-05 11:30:00,134.16,134.33,134.13,134.22,3803.0,129.0836,129.2471,129.0547,129.1413,3803.0
2022-04-05 11:40:00,134.22,134.42,134.2,134.24,4284.0,129.1413,129.3337,129.1221,129.1605,4284.0
2022-04-05 11:50:00,134.12,134.19,133.88,133.88,3268.0,129.0451,129.1124,128.8142,128.8142,3268.0
2022-04-05 12:00:00,133.83,133.97,133.67,133.97,5482.0,128.7661,128.9008,128.6121,128.9008,5482.0
2022-04-05 12:10:00,134.04,134.44,134.02,134.42,10763.0,128.9681,129.353,128.9489,129.3337,10763.0
2022-04-05 12:20:00,134.55,134.89,134.55,134.83,20071.0,129.4588,129.786,129.4588,129.7282,20071.0
2022-04-05 12:30:00,134.79,134.89,134.57,134.87,16173.0,129.6897,129.786,129.4781,129.7667,16173.0
2022-04-05 12:40:00,134.87,134.87,134.42,134.48,13298.0,129.7667,129.7667,129.3337,129.3915,13298.0
2022-04-05 12:50:00,134.48,134.59,134.42,134.45,7249.0,129.3915,129.4973,129.3337,129.3626,7249.0
2022-04-05 13:00:00,134.47,134.73,134.44,134.73,3127.0,129.3818,129.632,129.353,129.632,3127.0
2022-04-05 13:10:00,134.73,134.77,134.63,134.75,7483.0,129.632,129.6705,129.5358,129.6513,7483.0
2022-04-05 13:20:00,134.78,134.84,134.63,134.64,8446.0,129.6801,129.7378,129.5358,129.5454,8446.0
2022-04-05 13:30:00,134.66,134.66,134.31,134.32,8673.0,129.5647,129.5647,129.2279,129.2375,8673.0
2022-04-05 13:40:00,134.25,134.29,134.18,134.24,6870.0,129.1702,129.2087,129.1028,129.1605,6870.0
2022-04-05 13:50:00,134.25,134.31,134.09,134.09,8952.0,129.1702,129.2279,129.0162,129.0162,8952.0
2022-04-05 14:00:00,134.06,134.27,134.01,134.27,5483.0,128.9874,129.1894,128.9393,129.1894,5483.0
2022-04-05 14:10:00,134.25,134.27,133.94,134.0,19994.0,129.1702,129.1894,128.8719,128.9296,19994.0
2022-04-05 14:20:00,134.0,134.19,133.99,134.06,10345.0,128.9296,129.1124,128.92,128.9874,10345.0
2022-04-05 14:30:00,134.09,134.12,134.03,134.04,7254.0,129.0162,129.0451,128.9585,128.9681,7254.0
2022-04-05 14:40:00,134.07,134.08,133.87,133.92,8345.0,128.997,129.0066,128.8045,128.8527,8345.0
2022-04-05 14:50:00,133.95,134.09,133.94,134.0,8276.0,128.8815,129.0162,128.8719,128.9296,8276.0
2022-04-05 15:00:00,134.05,134.07,133.87,133.93,6656.0,128.9777,128.997,128.8045,128.8623,6656.0
2022-04-05 15:10:00,133.95,133.97,133.7,133.71,7147.0,128.8815,128.9008,128.641,128.6506,7147.0
2022-04-05 15:20:00,133.69,133.74,133.63,133.68,11145.0,128.6314,128.6795,128.5736,128.6217,11145.0
2022-04-05 15:30:00,133.66,133.66,133.47,133.53,15064.0,128.6025,128.6025,128.4197,128.4774,15064.0
2022-04-05 15:40:00,133.53,133.56,132.99,132.99,39086.0,128.4774,128.5063,127.9578,127.9578,39086.0
2022-04-05 15:50:00,133.01,133.35,133.01,133.28,112362.0,127.9771,128.3042,127.9771,128.2369,112362.0
2022-04-06 09:30:00,132.69,133.13,132.32,133.12,27623.0,127.6692,128.0925,127.3132,128.0829,27623.0
2022-04-06 09:40:00,133.15,133.74,133.14,133.59,7941.0,128.1118,128.6795,128.1022,128.5351,7941.0
2022-04-06 09:50:00,133.5,133.67,133.17,133.44,8999.0,128.4485,128.6121,128.131,128.3908,8999.0
2022-04-06 10:00:00,133.45,133.54,133.28,133.29,9143.0,128.4004,128.487,128.2369,128.2465,9143.0
2022-04-06 10:10:00,133.33,133.33,132.95,132.95,10651.0,128.285,128.285,127.9194,127.9194,10651.0
2022-04-06 10:20:00,132.88,133.04,132.78,132.87,6520.0,127.852,128.006,127.7558,127.8424,6520.0
2022-04-06 10:30:00,132.8,132.81,132.45,132.63,6857.0,127.775,127.7847,127.4383,127.6115,6857.0
2022-04-06 10:40:00,132.65,132.67,132.27,132.36,6055.0,127.6307,127.65,127.2651,127.3517,6055.0
2022-04-06 10:50:00,132.38,132.76,132.38,132.76,5973.0,127.3709,127.7365,127.3709,127.7365,5973.0
2022-04-06 11:00:00,132.74,133.08,132.74,132.91,7749.0,127.7173,128.0444,127.7173,127.8809,7749.0
2022-04-06 11:10:00,132.9,133.14,132.74,133.14,4744.0,127.8713,128.1022,127.7173,128.1022,4744.0
2022-04-06 11:20:00,133.17,133.34,133.17,133.34,7132.0,128.131,128.2946,128.131,128.2946,7132.0
2022-04-06 11:30:00,133.34,133.51,133.21,133.28,10242.0,128.2946,128.4582,128.1695,128.2369,10242.0
2022-04-06 11:40:00,133.25,133.44,133.21,133.39,11077.0,128.208,128.3908,128.1695,128.3427,11077.0
2022-04-06 11:50:00,133.4,133.7,133.31,133.7,14795.0,128.3523,128.641,128.2657,128.641,14795.0
2022-04-06 12:00:00,133.69,133.84,133.67,133.81,5224.0,128.6314,128.7757,128.6121,128.7468,5224.0
2022-04-06 12:10:00,133.83,133.83,133.57,133.58,3311.0,128.7661,128.7661,128.5159,128.5255,3311.0
2022-04-06 12:20:00,133.55,133.65,133.45,133.65,3805.0,128.4967,128.5929,128.4004,128.5929,3805.0
2022-04-06 12:30:00,133.67,133.82,133.65,133.67,3851.0,128.6121,128.7564,128.5929,128.6121,3851.0
2022-04-06 12:40:00,133.7,134.06,133.68,133.98,13519.0,128.641,128.9874,128.6217,128.9104,13519.0
2022-04-06 12:50:00,133.93,134.05,133.88,134.01,6277.0,128.8623,128.9777,128.8142,128.9393,6277.0
2022-04-06 13:00:00,134.06,134.08,133.96,134.05,4075.0,128.9874,129.0066,128.8911,128.9777,4075.0
2022-04-06 13:10:00,134.07,134.07,133.92,133.92,6615.0,128.997,128.997,128.8527,128.8527,6615.0
2022-04-06 13:20:00,133.93,134.02,133.85,134.01,6592.0,128.8623,128.9489,128.7853,128.9393,6592.0
2022-04-06 13:30:00,133.96,134.27,133.89,134.27,7975.0,128.8911,129.1894,128.8238,129.1894,7975.0
2022-04-06 13:40:00,134.29,134.29,133.92,133.95,10405.0,129.2087,129.2087,128.8527,128.8815,10405.0
2022-04-06 13:50:00,133.97,134.03,133.82,134.03,5965.0,128.9008,128.9585,128.7564,128.9585,5965.0
2022-04-06 14:00:00,133.96,134.27,133.75,133.75,15444.0,128.8911,129.1894,128.6891,128.6891,15444.0
2022-04-06 14:10:00,133.78,133.85,133.63,133.8,56858.0,128.718,128.7853,128.5736,128.7372,56858.0
2022-04-06 14:20:00,133.85,134.07,133.67,133.8,35091.0,128.7853,128.997,128.6121,128.7372,35091.0
2022-04-06 14:30:00,133.75,134.0,133.72,133.73,64081.0,128.6891,128.9296,128.6602,128.6698,64081.0
2022-04-06 14:40:00,133.69,133.93,133.69,133.77,19262.0,128.6314,128.8623,128.6314,128.7083,19262.0
2022-04-06 14:50:00,133.8,133.82,133.74,133.77,14055.0,128.7372,128.7564,128.6795,128.7083,14055.0
2022-04-06 15:00:00,133.8,133.8,133.52,133.53,15670.0,128.7372,128.7372,128.4678,128.4774,15670.0
2022-04-06 15:10:00,133.55,133.6,133.4,133.4,15509.0,128.4967,128.5448,128.3523,128.3523,15509.0
2022-04-06 15:20:00,133.39,133.45,133.04,133.07,28320.0,128.3427,128.4004,128.006,128.0348,28320.0
2022-04-06 15:30:00,133.03,133.42,133.0,133.37,23445.0,127.9963,128.3716,127.9675,128.3235,23445.0
2022-04-06 15:40:00,133.35,133.39,133.15,133.25,69103.0,128.3042,128.3427,128.1118,128.208,69103.0
2022-04-06 15:50:00,133.25,133.55,133.24,133.44,142228.0,128.208,128.4967,128.1984,128.3908,142228.0
2022-04-07 09:30:00,133.23,133.86,132.82,133.17,38289.0,128.1888,128.7949,127.7943,128.131,38289.0
2022-04-07 09:40:00,133.2,133.85,133.01,133.78,20426.0,128.1599,128.7853,127.9771,128.718,20426.0
2022-04-07 09:50:00,133.57,133.76,133.36,133.46,8735.0,128.5159,128.6987,128.3138,128.4101,8735.0
2022-04-07 10:00:00,133.48,133.65,132.95,133.25,16919.0,128.4293,128.5929,127.9194,128.208,16919.0
2022-04-07 10:10:00,133.27,133.51,133.19,133.46,9376.0,128.2273,128.4582,128.1503,128.4101,9376.0
2022-04-07 10:20:00,133.34,133.51,133.29,133.31,10572.0,128.2946,128.4582,128.2465,128.2657,10572.0
2022-04-07 10:30:00,133.32,133.55,133.31,133.46,12592.0,128.2754,128.4967,128.2657,128.4101,12592.0
2022-04-07 10:40:00,133.5,133.5,133.27,133.45,8202.0,128.4485,128.4485,128.2273,128.4004,8202.0
2022-04-07 10:50:00,133.45,133.45,133.14,133.25,5929.0,128.4004,128.4004,128.1022,128.208,5929.0
2022-04-07 11:00:00,133.27,133.5,133.25,133.48,15029.0,128.2273,128.4485,128.208,128.4293,15029.0
2022-04-07 11:10:00,133.58,133.83,133.56,133.83,10504.0,128.5255,128.7661,128.5063,128.7661,10504.0
2022-04-07 11:20:00,133.82,134.11,133.78,133.88,11416.0,128.7564,129.0355,128.718,128.8142,11416.0
2022-04-07 11:30:00,133.84,134.19,133.84,134.1,14449.0,128.7757,129.1124,128.7757,129.0258,14449.0
2022-04-07 11:40:00,134.1,134.25,134.06,134.25,8986.0,129.0258,129.1702,128.9874,129.1702,8986.0
2022-04-07 11:50:00,134.22,134.56,134.22,134.36,6601.0,129.1413,129.4684,129.1413,129.276,6601.0
2022-04-07 12:00:00,134.38,134.64,134.31,134.54,7858.0,129.2953,129.5454,129.2279,129.4492,7858.0
2022-04-07 12:10:00,134.58,134.63,134.48,134.5,6957.0,129.4877,129.5358,129.3915,129.4107,6957.0
2022-04-07 12:20:00,134.48,134.6,134.44,134.47,9774.0,129.3915,129.5069,129.353,129.3818,9774.0
2022-04-07 12:30:00,134.48,134.89,134.45,134.85,27164.0,129.3915,129.786,129.3626,129.7475,27164.0
2022-04-07 12:40:00,134.85,134.99,134.82,134.9,8573.0,129.7475,129.8822,129.7186,129.7956,8573.0
2022-04-07 12:50:00,134.88,134.9,134.73,134.76,5409.0,129.7763,129.7956,129.632,129.6609,5409.0
2022-04-07 13:00:00,134.73,134.75,134.33,134.47,14278.0,129.632,129.6513,129.2471,129.3818,14278.0
2022-04-07 13:10:00,134.5,134.81,134.49,134.8,5090.0,129.4107,129.709,129.4011,129.6994,5090.0
2022-04-07 13:20:00,134.83,134.85,134.7,134.72,4715.0,129.7282,129.7475,129.6031,129.6224,4715.0
2022-04-07 13:30:00,134.73,134.77,134.64,134.76,11834.0,129.632,129.6705,129.5454,129.6609,11834.0
2022-04-07 13:40:00,134.74,135.17,134.73,135.14,28556.0,129.6416,130.0554,129.632,130.0265,28556.0
2022-04-07 13:50:00,135.16,135.5,135.13,135.42,11273.0,130.0457,130.3729,130.0169,130.2959,11273.0
2022-04-07 14:00:00,135.47,135.5,135.33,135.38,6893.0,130.344,130.3729,130.2093,130.2574,6893.0
2022-04-07 14:10:00,135.42,135.68,135.42,135.52,9366.0,130.2959,130.5461,130.2959,130.3921,9366.0
2022-04-07 14:20:00,135.56,135.6,135.4,135.5,11120.0,130.4306,130.4691,130.2767,130.3729,11120.0
2022-04-07 14:30:00,135.46,135.55,135.29,135.33,10379.0,130.3344,130.421,130.1708,130.2093,10379.0
2022-04-07 14:40:00,135.35,135.58,135.29,135.52,12898.0,130.2285,130.4498,130.1708,130.3921,12898.0
2022-04-07 14:50:00,135.5,135.65,135.42,135.65,11413.0,130.3729,130.5172,130.2959,130.5172,11413.0
2022-04-07 15:00:00,135.63,135.85,135.57,135.84,14536.0,130.498,130.7096,130.4402,130.7,14536.0
2022-04-07 15:10:00,135.85,135.88,135.68,135.69,12462.0,130.7096,130.7385,130.5461,130.5557,12462.0
2022-04-07 15:20:00,135.69,135.69,135.34,135.39,16294.0,130.5557,130.5557,130.2189,130.267,16294.0
2022-04-07 15:30:00,135.39,135.64,135.36,135.57,27049.0,130.267,130.5076,130.2382,130.4402,27049.0
2022-04-07 15:40:00,135.58,135.76,135.53,135.7,36854.0,130.4498,130.623,130.4017,130.5653,36854.0
2022-04-07 15:50:00,135.7,135.79,135.2,135.28,104360.0,130.5653,130.6519,130.0842,130.1612,104360.0
2022-04-08 09:30:00,135.8,136.53,135.4,136.44,25449.0,130.6615,131.3639,130.2767,131.2773,25449.0
2022-04-08 09:40:00,136.46,136.56,135.76,135.96,8833.0,131.2965,131.3928,130.623,130.8155,8833.0
2022-04-08 09:50:00,135.93,136.1,135.8,135.92,6436.0,130.7866,130.9502,130.6615,130.777,6436.0
2022-04-08 10:00:00,135.88,136.28,135.82,135.92,11536.0,130.7385,131.1234,130.6808,130.777,11536.0
2022-04-08 10:10:00,135.84,135.89,135.36,135.36,19063.0,130.7,130.7481,130.2382,130.2382,19063.0
2022-04-08 10:20:00,135.34,135.55,135.13,135.13,8939.0,130.2189,130.421,130.0169,130.0169,8939.0
2022-04-08 10:30:00,135.13,135.45,135.08,135.37,5339.0,130.0169,130.3248,129.9688,130.2478,5339.0
2022-04-08 10:40:00,135.3,135.83,135.3,135.83,7301.0,130.1804,130.6904,130.1804,130.6904,7301.0
2022-04-08 10:50:00,135.97,136.01,135.78,135.95,10061.0,130.8251,130.8636,130.6423,130.8058,10061.0
2022-04-08 11:00:00,135.97,136.22,135.97,136.09,9004.0,130.8251,131.0656,130.8251,130.9405,9004.0
2022-04-08 11:10:00,136.15,136.28,136.1,136.25,7308.0,130.9983,131.1234,130.9502,131.0945,7308.0
2022-04-08 11:20:00,136.22,136.32,136.01,136.18,8402.0,131.0656,131.1618,130.8636,131.0271,8402.0
2022-04-08 11:30:00,136.25,136.44,136.18,136.18,5873.0,131.0945,131.2773,131.0271,131.0271,5873.0
2022-04-08 11:40:00,136.29,136.34,135.93,136.0,6595.0,131.133,131.1811,130.7866,130.854,6595.0
2022-04-08 11:50:00,135.99,136.02,135.88,135.94,3301.0,130.8443,130.8732,130.7385,130.7962,3301.0
2022-04-08 12:00:00,135.9,136.24,135.89,136.17,11833.0,130.7577,131.0849,130.7481,131.0175,11833.0
2022-04-08 12:10:00,136.19,136.2,135.88,136.02,15493.0,131.0368,131.0464,130.7385,130.8732,15493.0
2022-04-08 12:20:00,136.02,136.15,135.88,136.1,11173.0,130.8732,130.9983,130.7385,130.9502,11173.0
2022-04-08 12:30:00,136.06,136.07,135.91,136.0,4039.0,130.9117,130.9213,130.7674,130.854,4039.0
2022-04-08 12:40:00,135.98,136.01,135.78,135.8,13879.0,130.8347,130.8636,130.6423,130.6615,13879.0
2022-04-08 12:50:00,135.78,136.12,135.71,136.09,11820.0,130.6423,130.9694,130.5749,130.9405,11820.0
2022-04-08 13:00:00,136.09,136.23,136.02,136.21,8235.0,130.9405,131.0752,130.8732,131.056,8235.0
2022-04-08 13:10:00,136.21,136.29,136.15,136.21,4156.0,131.056,131.133,130.9983,131.056,4156.0
2022-04-08 13:20:00,136.25,136.39,136.15,136.39,7195.0,131.0945,131.2292,130.9983,131.2292,7195.0
2022-04-08 13:30:00,136.35,136.42,136.23,136.29,6143.0,131.1907,131.2581,131.0752,131.133,6143.0
2022-04-08 13:40:00,136.3,136.35,136.17,136.28,14095.0,131.1426,131.1907,131.0175,131.1234,14095.0
2022-04-08 13:50:00,136.3,136.38,136.15,136.19,11098.0,131.1426,131.2196,130.9983,131.0368,11098.0
2022-04-08 14:00:00,136.17,136.45,136.16,136.41,8278.0,131.0175,131.2869,131.0079,131.2484,8278.0
2022-04-08 14:10:00,136.4,136.49,136.33,136.37,6128.0,131.2388,131.3254,131.1715,131.21,6128.0
2022-04-08 14:20:00,136.36,136.39,136.24,136.32,7936.0,131.2003,131.2292,131.0849,131.1618,7936.0
2022-04-08 14:30:00,136.32,136.32,136.2,136.24,5439.0,131.1618,131.1618,131.0464,131.0849,5439.0
2022-04-08 14:40:00,136.28,136.3,136.2,136.28,4812.0,131.1234,131.1426,131.0464,131.1234,4812.0
2022-04-08 14:50:00,136.29,136.46,136.28,136.31,8152.0,131.133,131.2965,131.1234,131.1522,8152.0
2022-04-08 15:00:00,136.34,136.36,136.25,136.3,8621.0,131.1811,131.2003,131.0945,131.1426,8621.0
2022-04-08 15:10:00,136.35,136.43,136.19,136.37,6666.0,131.1907,131.2677,131.0368,131.21,6666.0
2022-04-08 15:20:00,136.33,136.41,136.29,136.34,11532.0,131.1715,131.2484,131.133,131.1811,11532.0
2022-04-08 15:30:00,136.32,136.4,136.1,136.1,19932.0,131.1618,131.2388,130.9502,130.9502,19932.0
2022-04-08 15:40:00,136.14,136.25,136.05,136.08,26080.0,130.9887,131.0945,130.9021,130.9309,26080.0
2022-04-08 15:50:00,136.07,136.13,135.65,135.89,98808.0,130.9213,130.979,130.5172,130.7481,98808.0
2022-04-11 09:30:00,135.98,136.65,135.86,136.16,16932.0,130.8347,131.4794,130.7193,131.0079,16932.0
2022-04-11 09:40:00,136.05,136.05,135.33,135.47,15778.0,130.9021,130.9021,130.2093,130.344,15778.0
2022-04-11 09:50:00,135.56,135.86,135.51,135.69,20054.0,130.4306,130.7193,130.3825,130.5557,20054.0
2022-04-11 10:00:00,135.7,135.85,135.39,135.77,12939.0,130.5653,130.7096,130.267,130.6327,12939.0
2022-04-11 10:10:00,135.71,136.08,135.66,135.95,18179.0,130.5749,130.9309,130.5268,130.8058,18179.0
2022-04-11 10:20:00,135.94,136.08,135.81,136.08,10830.0,130.7962,130.9309,130.6711,130.9309,10830.0
2022-04-11 10:30:00,136.05,136.09,135.66,136.09,22876.0,130.9021,130.9405,130.5268,130.9405,22876.0
2022-04-11 10:40:00,136.12,136.62,136.11,136.52,11678.0,130.9694,131.4505,130.9598,131.3543,11678.0
2022-04-11 10:50:00,136.52,136.64,136.4,136.59,8620.0,131.3543,131.4697,131.2388,131.4216,8620.0
2022-04-11 11:00:00,136.66,136.72,136.34,136.44,10880.0,131.489,131.5467,131.1811,131.2773,10880.0
2022-04-11 11:10:00,136.48,136.48,136.1,136.36,10287.0,131.3158,131.3158,130.9502,131.2003,10287.0
2022-04-11 11:20:00,136.36,136.47,136.21,136.45,10935.0,131.2003,131.3062,131.056,131.2869,10935.0
2022-04-11 11:30:00,136.44,136.48,136.16,136.16,10964.0,131.2773,131.3158,131.0079,131.0079,10964.0
2022-04-11 11:40:00,136.18,136.24,136.04,136.2,10087.0,131.0271,131.0849,130.8924,131.0464,10087.0
2022-04-11 11:50:00,136.24,136.34,136.0,136.07,9431.0,131.0849,131.1811,130.854,130.9213,9431.0
2022-04-11 12:00:00,136.06,136.16,136.01,136.13,7217.0,130.9117,131.0079,130.8636,130.979,7217.0
2022-04-11 12:10:00,136.12,136.21,136.05,136.08,10403.0,130.9694,131.056,130.9021,130.9309,10403.0
2022-04-11 12:20:00,136.07,136.15,136.03,136.06,9912.0,130.9213,130.9983,130.8828,130.9117,9912.0
2022-04-11 12:30:00,136.04,136.1,135.99,136.04,9673.0,130.8924,130.9502,130.8443,130.8924,9673.0
2022-04-11 12:40:00,136.02,136.03,135.88,135.88,8363.0,130.8732,130.8828,130.7385,130.7385,8363.0
2022-04-11 12:50:00,135.88,135.95,135.83,135.9,7255.0,130.7385,130.8058,130.6904,130.7577,7255.0
2022-04-11 13:00:00,135.96,136.06,135.89,135.95,9989.0,130.8155,130.9117,130.7481,130.8058,9989.0
2022-04-11 13:10:00,135.95,136.05,135.95,136.03,7418.0,130.8058,130.9021,130.8058,130.8828,7418.0
2022-04-11 13:20:00,136.02,136.08,135.65,135.67,7768.0,130.8732,130.9309,130.5172,130.5364,7768.0
2022-04-11 13:30:00,135.71,135.8,135.55,135.74,11502.0,130.5749,130.6615,130.421,130.6038,11502.0
2022-04-11 13:40:00,135.75,136.1,135.73,136.1,12427.0,130.6134,130.9502,130.5942,130.9502,12427.0
2022-04-11 13:50:00,136.11,136.12,135.97,136.05,12854.0,130.9598,130.9694,130.8251,130.9021,12854.0
2022-04-11 14:00:00,136.03,136.05,135.86,136.04,14122.0,130.8828,130.9021,130.7193,130.8924,14122.0
2022-04-11 14:10:00,136.03,136.07,135.96,136.05,10353.0,130.8828,130.9213,130.8155,130.9021,10353.0
2022-04-11 14:20:00,136.07,136.31,136.04,136.31,10347.0,130.9213,131.1522,130.8924,131.1522,10347.0
2022-04-11 14:30:00,136.28,136.28,136.09,136.16,12539.0,131.1234,131.1234,130.9405,131.0079,12539.0
2022-04-11 14:40:00,136.16,136.23,136.14,136.2,10910.0,131.0079,131.0752,130.9887,131.0464,10910.0
2022-04-11 14:50:00,136.2,136.35,136.14,136.32,10632.0,131.0464,131.1907,130.9887,131.1618,10632.0
2022-04-11 15:00:00,136.31,136.34,136.16,136.16,13037.0,131.1522,131.1811,131.0079,131.0079,13037.0
2022-04-11 15:10:00,136.18,136.18,135.83,135.86,13993.0,131.0271,131.0271,130.6904,130.7193,13993.0
2022-04-11 15:20:00,135.83,135.86,135.69,135.7,16789.0,130.6904,130.7193,130.5557,130.5653,16789.0
2022-04-11 15:30:00,135.69,135.77,135.55,135.75,28034.0,130.5557,130.6327,130.421,130.6134,28034.0
2022-04-11 15:40:00,135.76,135.85,135.58,135.6,36936.0,130.623,130.7096,130.4498,130.4691,36936.0
2022-04-11 15:50:00,135.61,135.88,135.54,135.77,127371.0,130.4787,130.7385,130.4114,130.6327,127371.0
2022-04-12 09:30:00,135.29,135.77,134.74,135.2,25142.0,130.1708,130.6327,129.6416,130.0842,25142.0
2022-04-12 09:40:00,135.26,136.37,135.15,136.19,15065.0,130.142,131.21,130.0361,131.0368,15065.0
2022-04-12 09:50:00,136.2,136.24,135.54,135.61,18021.0,131.0464,131.0849,130.4114,130.4787,18021.0
2022-04-12 10:00:00,135.46,135.46,134.85,135.06,7650.0,130.3344,130.3344,129.7475,129.9495,7650.0
2022-04-12 10:10:00,135.05,135.47,134.7,135.47,10146.0,129.9399,130.344,129.6031,130.344,10146.0
2022-04-12 10:20:00,135.48,135.63,135.28,135.38,7847.0,130.3536,130.498,130.1612,130.2574,7847.0
2022-04-12 10:30:00,135.42,135.78,135.35,135.71,6910.0,130.2959,130.6423,130.2285,130.5749,6910.0
2022-04-12 10:40:00,135.78,135.79,135.28,135.56,6440.0,130.6423,130.6519,130.1612,130.4306,6440.0
2022-04-12 10:50:00,135.56,135.59,135.38,135.39,9794.0,130.4306,130.4595,130.2574,130.267,9794.0
2022-04-12 11:00:00,135.41,135.56,135.38,135.52,6640.0,130.2863,130.4306,130.2574,130.3921,6640.0
2022-04-12 11:10:00,135.59,135.64,135.51,135.62,9155.0,130.4595,130.5076,130.3825,130.4883,9155.0
2022-04-12 11:20:00,135.68,135.85,135.68,135.79,9048.0,130.5461,130.7096,130.5461,130.6519,9048.0
2022-04-12 11:30:00,135.8,135.91,135.64,135.68,5611.0,130.6615,130.7674,130.5076,130.5461,5611.0
2022-04-12 11:40:00,135.62,135.78,135.57,135.78,5195.0,130.4883,130.6423,130.4402,130.6423,5195.0
2022-04-12 11:50:00,135.75,135.96,135.75,135.94,5012.0,130.6134,130.8155,130.6134,130.7962,5012.0
2022-04-12 12:00:00,135.91,135.99,135.85,135.85,7518.0,130.7674,130.8443,130.7096,130.7096,7518.0
2022-04-12 12:10:00,135.83,135.98,135.74,135.74,6180.0,130.6904,130.8347,130.6038,130.6038,6180.0
2022-04-12 12:20:00,135.62,135.72,135.46,135.46,4946.0,130.4883,130.5845,130.3344,130.3344,4946.0
2022-04-12 12:30:00,135.46,135.5,135.38,135.46,6134.0,130.3344,130.3729,130.2574,130.3344,6134.0
2022-04-12 12:40:00,135.42,135.43,135.18,135.27,5544.0,130.2959,130.3055,130.065,130.1516,5544.0
2022-04-12 12:50:00,135.27,135.4,135.25,135.39,5316.0,130.1516,130.2767,130.1323,130.267,5316.0
2022-04-12 13:00:00,135.34,135.39,135.05,135.08,3977.0,130.2189,130.267,129.9399,129.9688,3977.0
2022-04-12 13:10:00,135.06,135.09,134.97,135.01,5543.0,129.9495,129.9784,129.8629,129.9014,5543.0
2022-04-12 13:20:00,135.01,135.07,134.95,135.06,5818.0,129.9014,129.9591,129.8437,129.9495,5818.0
2022-04-12 13:30:00,135.05,135.16,135.02,135.07,8052.0,129.9399,130.0457,129.911,129.9591,8052.0
2022-04-12 13:40:00,135.03,135.03,134.67,134.67,16013.0,129.9207,129.9207,129.5743,129.5743,16013.0
2022-04-12 13:50:00,134.66,134.68,134.5,134.5,14545.0,129.5647,129.5839,129.4107,129.4107,14545.0
2022-04-12 14:00:00,134.49,134.82,134.48,134.82,5019.0,129.4011,129.7186,129.3915,129.7186,5019.0
2022-04-12 14:10:00,134.78,134.83,134.71,134.8,6135.0,129.6801,129.7282,129.6128,129.6994,6135.0
2022-04-12 14:20:00,134.81,134.92,134.56,134.56,6347.0,129.709,129.8148,129.4684,129.4684,6347.0
2022-04-12 14:30:00,134.6,134.62,134.4,134.46,6052.0,129.5069,129.5262,129.3145,129.3722,6052.0
2022-04-12 14:40:00,134.44,134.44,134.2,134.32,6213.0,129.353,129.353,129.1221,129.2375,6213.0
2022-04-12 14:50:00,134.33,134.57,134.24,134.55,6363.0,129.2471,129.4781,129.1605,129.4588,6363.0
2022-04-12 15:00:00,134.52,134.61,134.2,134.21,4653.0,129.43,129.5165,129.1221,129.1317,4653.0
2022-04-12 15:10:00,134.18,134.2,134.03,134.12,11100.0,129.1028,129.1221,128.9585,129.0451,11100.0
2022-04-12 15:20:00,134.14,134.22,133.93,133.98,10173.0,129.0643,129.1413,128.8623,128.9104,10173.0
2022-04-12 15:30:00,133.96,133.97,133.7,133.9,18334.0,128.8911,128.9008,128.641,128.8334,18334.0
2022-04-12 15:40:00,133.9,133.94,133.58,133.8,40581.0,128.8334,128.8719,128.5255,128.7372,40581.0
2022-04-12 15:50:00,133.78,134.01,133.76,133.91,74764.0,128.718,128.9393,128.6987,128.843,74764.0
2022-04-13 09:30:00,133.8,134.57,133.75,133.92,27567.0,128.7372,129.4781,128.6891,128.8527,27567.0
2022-04-13 09:40:00,134.21,134.44,134.11,134.32,8507.0,129.1317,129.353,129.0355,129.2375,8507.0
2022-04-13 09:50:00,134.32,134.32,133.51,133.58,5940.0,129.2375,129.2375,128.4582,128.5255,5940.0
2022-04-13 10:00:00,133.51,133.64,133.13,133.26,20097.0,128.4582,128.5833,128.0925,128.2176,20097.0
2022-04-13 10:10:00,133.23,133.28,133.06,133.14,8593.0,128.1888,128.2369,128.0252,128.1022,8593.0
2022-04-13 10:20:00,133.2,133.29,132.91,132.96,8272.0,128.1599,128.2465,127.8809,127.929,8272.0
2022-04-13 10:30:00,132.93,133.17,132.8,133.06,9085.0,127.9001,128.131,127.775,128.0252,9085.0
2022-04-13 10:40:00,133.01,133.34,132.93,133.27,8243.0,127.9771,128.2946,127.9001,128.2273,8243.0
2022-04-13 10:50:00,133.29,133.39,133.1,133.39,8839.0,128.2465,128.3427,128.0637,128.3427,8839.0
2022-04-13 11:00:00,133.34,133.6,133.34,133.52,4627.0,128.2946,128.5448,128.2946,128.4678,4627.0
2022-04-13 11:10:00,133.57,133.69,133.47,133.61,8543.0,128.5159,128.6314,128.4197,128.5544,8543.0
2022-04-13 11:20:00,133.51,133.53,133.23,133.4,7401.0,128.4582,128.4774,128.1888,128.3523,7401.0
2022-04-13 11:30:00,133.43,133.49,133.31,133.49,7242.0,128.3812,128.4389,128.2657,128.4389,7242.0
2022-04-13 11:40:00,133.44,133.44,133.18,133.2,5630.0,128.3908,128.3908,128.1407,128.1599,5630.0
2022-04-13 11:50:00,133.17,133.17,132.75,132.76,6341.0,128.131,128.131,127.7269,127.7365,6341.0
2022-04-13 12:00:00,132.78,132.95,132.78,132.89,5918.0,127.7558,127.9194,127.7558,127.8616,5918.0
2022-04-13 12:10:00,132.9,133.0,132.87,132.93,4363.0,127.8713,127.9675,127.8424,127.9001,4363.0
2022-04-13 12:20:00,132.92,132.97,132.69,132.69,7449.0,127.8905,127.9386,127.6692,127.6692,7449.0
2022-04-13 12:30:00,132.7,132.77,132.59,132.59,5443.0,127.6788,127.7462,127.573,127.573,5443.0
2022-04-13 12:40:00,132.58,132.72,132.55,132.63,6032.0,127.5634,127.6981,127.5345,127.6115,6032.0
2022-04-13 12:50:00,132.63,132.63,132.24,132.24,10163.0,127.6115,127.6115,127.2362,127.2362,10163.0
2022-04-13 13:00:00,132.23,132.49,132.23,132.44,8772.0,127.2266,127.4768,127.2266,127.4287,8772.0
2022-04-13 13:10:00,132.45,132.8,132.42,132.8,4760.0,127.4383,127.775,127.4094,127.775,4760.0
2022-04-13 13:20:00,132.89,132.99,132.8,132.8,6325.0,127.8616,127.9578,127.775,127.775,6325.0
2022-04-13 13:30:00,132.82,132.82,132.58,132.75,4244.0,127.7943,127.7943,127.5634,127.7269,4244.0
2022-04-13 13:40:00,132.77,132.95,132.73,132.92,6139.0,127.7462,127.9194,127.7077,127.8905,6139.0
2022-04-13 13:50:00,132.98,132.98,132.8,132.8,4301.0,127.9482,127.9482,127.775,127.775,4301.0
2022-04-13 14:00:00,132.79,132.85,132.69,132.85,7459.0,127.7654,127.8231,127.6692,127.8231,7459.0
2022-04-13 14:10:00,132.81,132.81,132.68,132.77,4171.0,127.7847,127.7847,127.6596,127.7462,4171.0
2022-04-13 14:20:00,132.8,132.81,132.61,132.73,14534.0,127.775,127.7847,127.5922,127.7077,14534.0
2022-04-13 14:30:00,132.76,132.92,132.75,132.92,3268.0,127.7365,127.8905,127.7269,127.8905,3268.0
2022-04-13 14:40:00,132.89,133.2,132.89,133.2,10726.0,127.8616,128.1599,127.8616,128.1599,10726.0
2022-04-13 14:50:00,133.2,133.32,133.18,133.24,6517.0,128.1599,128.2754,128.1407,128.1984,6517.0
2022-04-13 15:00:00,133.22,133.22,133.08,133.09,5898.0,128.1791,128.1791,128.0444,128.0541,5898.0
2022-04-13 15:10:00,133.12,133.12,132.88,132.88,5454.0,128.0829,128.0829,127.852,127.852,5454.0
2022-04-13 15:20:00,132.89,133.01,132.85,132.95,8044.0,127.8616,127.9771,127.8231,127.9194,8044.0
2022-04-13 15:30:00,132.96,132.99,132.83,132.97,10414.0,127.929,127.9578,127.8039,127.9386,10414.0
2022-04-13 15:40:00,132.93,133.09,132.87,133.09,18738.0,127.9001,128.0541,127.8424,128.0541,18738.0
2022-04-13 15:50:00,133.09,133.2,132.94,133.15,73379.0,128.0541,128.1599,127.9097,128.1118,73379.0
2022-04-14 09:30:00,133.67,134.41,133.31,134.05,42259.0,128.6121,129.3241,128.2657,128.9777,42259.0
2022-04-14 09:40:00,134.02,134.1,133.62,133.66,7881.0,128.9489,129.0258,128.564,128.6025,7881.0
2022-04-14 09:50:00,133.69,133.69,133.42,133.55,3825.0,128.6314,128.6314,128.3716,128.4967,3825.0
2022-04-14 10:00:00,133.47,133.8,133.1,133.21,6673.0,128.4197,128.7372,128.0637,128.1695,6673.0
2022-04-14 10:10:00,133.12,133.52,133.07,133.38,7671.0,128.0829,128.4678,128.0348,128.3331,7671.0
2022-04-14 10:20:00,133.46,133.77,133.46,133.77,3015.0,128.4101,128.7083,128.4101,128.7083,3015.0
2022-04-14 10:30:00,133.77,133.82,133.57,133.69,5189.0,128.7083,128.7564,128.5159,128.6314,5189.0
2022-04-14 10:40:00,133.71,134.3,133.71,134.29,3669.0,128.6506,129.2183,128.6506,129.2087,3669.0
2022-04-14 10:50:00,134.3,134.3,134.01,134.05,8978.0,129.2183,129.2183,128.9393,128.9777,8978.0
2022-04-14 11:00:00,134.05,134.24,133.95,134.22,6347.0,128.9777,129.1605,128.8815,129.1413,6347.0
2022-04-14 11:10:00,134.24,134.45,134.19,134.28,9075.0,129.1605,129.3626,129.1124,129.199,9075.0
2022-04-14 11:20:00,134.27,134.36,134.15,134.36,8378.0,129.1894,129.276,129.074,129.276,8378.0
2022-04-14 11:30:00,134.38,134.4,134.16,134.19,9490.0,129.2953,129.3145,129.0836,129.1124,9490.0
2022-04-14 11:40:00,134.16,134.17,134.0,134.0,6655.0,129.0836,129.0932,128.9296,128.9296,6655.0
2022-04-14 11:50:00,133.98,134.28,133.94,134.27,5215.0,128.9104,129.199,128.8719,129.1894,5215.0
2022-04-14 12:00:00,134.27,134.36,134.26,134.33,10308.0,129.1894,129.276,129.1798,129.2471,10308.0
2022-04-14 12:10:00,134.31,134.34,134.14,134.14,5055.0,129.2279,129.2568,129.0643,129.0643,5055.0
2022-04-14 12:20:00,134.14,134.14,133.91,134.03,4169.0,129.0643,129.0643,128.843,128.9585,4169.0
2022-04-14 12:30:00,134.05,134.14,133.99,134.07,4377.0,128.9777,129.0643,128.92,128.997,4377.0
2022-04-14 12:40:00,134.08,134.19,134.07,134.11,4416.0,129.0066,129.1124,128.997,129.0355,4416.0
2022-04-14 12:50:00,134.1,134.13,133.98,134.13,6370.0,129.0258,129.0547,128.9104,129.0547,6370.0
2022-04-14 13:00:00,134.11,134.16,133.98,134.02,5670.0,129.0355,129.0836,128.9104,128.9489,5670.0
2022-04-14 13:10:00,134.02,134.11,133.97,134.03,5323.0,128.9489,129.0355,128.9008,128.9585,5323.0
2022-04-14 13:20:00,134.05,134.22,133.99,134.22,3551.0,128.9777,129.1413,128.92,129.1413,3551.0
2022-04-14 13:30:00,134.22,134.33,134.2,134.28,6876.0,129.1413,129.2471,129.1221,129.199,6876.0
2022-04-14 13:40:00,134.28,134.38,134.19,134.35,6941.0,129.199,129.2953,129.1124,129.2664,6941.0
2022-04-14 13:50:00,134.36,134.62,134.29,134.62,6874.0,129.276,129.5262,129.2087,129.5262,6874.0
2022-04-14 14:00:00,134.62,134.63,134.31,134.36,8833.0,129.5262,129.5358,129.2279,129.276,8833.0
2022-04-14 14:10:00,134.34,134.36,134.09,134.12,10169.0,129.2568,129.276,129.0162,129.0451,10169.0
2022-04-14 14:20:00,134.09,134.09,133.87,134.06,9048.0,129.0162,129.0162,128.8045,128.9874,9048.0
2022-04-14 14:30:00,134.06,134.11,133.92,133.98,7992.0,128.9874,129.0355,128.8527,128.9104,7992.0
2022-04-14 14:40:00,134.0,134.01,133.85,133.9,5933.0,128.9296,128.9393,128.7853,128.8334,5933.0
2022-04-14 14:50:00,133.91,133.93,133.57,133.58,9542.0,128.843,128.8623,128.5159,128.5255,9542.0
2022-04-14 15:00:00,133.56,133.57,133.29,133.29,26111.0,128.5063,128.5159,128.2465,128.2465,26111.0
2022-04-14 15:10:00,133.3,133.43,133.16,133.26,23659.0,128.2561,128.3812,128.1214,128.2176,23659.0
2022-04-14 15:20:00,133.26,133.3,133.13,133.15,27326.0,128.2176,128.2561,128.0925,128.1118,27326.0
2022-04-14 15:30:00,133.09,133.18,132.91,132.93,23581.0,128.0541,128.1407,127.8809,127.9001,23581.0
2022-04-14 15:40:00,132.95,133.03,132.87,133.03,38633.0,127.9194,127.9963,127.8424,127.9963,38633.0
2022-04-14 15:50:00,133.02,133.03,132.64,132.74,92826.0,127.9867,127.9963,127.6211,127.7173,92826.0
2022-04-18 09:30:00,133.11,133.38,132.23,133.3,8200.0,128.0733,128.3331,127.2266,128.2561,8200.0
2022-04-18 09:40:00,133.45,133.71,133.3,133.45,10296.0,128.4004,128.6506,128.2561,128.4004,10296.0
2022-04-18 09:50:00,133.34,133.6,132.94,132.94,5648.0,128.2946,128.5448,127.9097,127.9097,5648.0
2022-04-18 10:00:00,132.92,133.02,132.2,132.2,6571.0,127.8905,127.9867,127.1977,127.1977,6571.0
2022-04-18 10:10:00,132.29,132.8,132.29,132.73,5323.0,127.2843,127.775,127.2843,127.7077,5323.0
2022-04-18 10:20:00,132.87,132.94,132.41,132.42,13821.0,127.8424,127.9097,127.3998,127.4094,13821.0
2022-04-18 10:30:00,132.46,133.01,132.45,132.87,5590.0,127.4479,127.9771,127.4383,127.8424,5590.0
2022-04-18 10:40:00,132.94,133.03,132.86,132.97,9711.0,127.9097,127.9963,127.8328,127.9386,9711.0
2022-04-18 10:50:00,133.0,133.0,132.68,132.77,7052.0,127.9675,127.9675,127.6596,127.7462,7052.0
2022-04-18 11:00:00,132.77,132.77,132.54,132.64,8026.0,127.7462,127.7462,127.5249,127.6211,8026.0
2022-04-18 11:10:00,132.62,132.62,132.46,132.48,9152.0,127.6018,127.6018,127.4479,127.4671,9152.0
2022-04-18 11:20:00,132.45,132.45,132.05,132.26,7798.0,127.4383,127.4383,127.0534,127.2555,7798.0
2022-04-18 11:30:00,132.26,132.32,132.19,132.21,7086.0,127.2555,127.3132,127.1881,127.2074,7086.0
2022-04-18 11:40:00,132.18,132.23,131.95,132.01,6816.0,127.1785,127.2266,126.9572,127.0149,6816.0
2022-04-18 11:50:00,132.06,132.22,132.03,132.21,4832.0,127.063,127.217,127.0342,127.2074,4832.0
2022-04-18 12:00:00,132.22,132.29,132.12,132.19,7032.0,127.217,127.2843,127.1208,127.1881,7032.0
2022-04-18 12:10:00,132.21,132.34,132.06,132.33,6722.0,127.2074,127.3324,127.063,127.3228,6722.0
2022-04-18 12:20:00,132.35,132.47,132.33,132.36,6047.0,127.3421,127.4575,127.3228,127.3517,6047.0
2022-04-18 12:30:00,132.35,132.35,132.09,132.09,5817.0,127.3421,127.3421,127.0919,127.0919,5817.0
2022-04-18 12:40:00,132.09,132.17,131.98,132.07,12697.0,127.0919,127.1689,126.9861,127.0727,12697.0
2022-04-18 12:50:00,132.07,132.27,132.05,132.27,11933.0,127.0727,127.2651,127.0534,127.2651,11933.0
2022-04-18 13:00:00,132.28,132.45,132.25,132.41,10456.0,127.2747,127.4383,127.2458,127.3998,10456.0
2022-04-18 13:10:00,132.41,132.45,132.11,132.13,7866.0,127.3998,127.4383,127.1111,127.1304,7866.0
2022-04-18 13:20:00,132.12,132.52,132.08,132.52,7250.0,127.1208,127.5056,127.0823,127.5056,7250.0
2022-04-18 13:30:00,132.57,132.81,132.55,132.71,8540.0,127.5537,127.7847,127.5345,127.6884,8540.0
2022-04-18 13:40:00,132.7,132.76,132.52,132.56,5258.0,127.6788,127.7365,127.5056,127.5441,5258.0
2022-04-18 13:50:00,132.64,132.79,132.53,132.67,9502.0,127.6211,127.7654,127.5153,127.65,9502.0
2022-04-18 14:00:00,132.65,132.69,132.52,132.65,11168.0,127.6307,127.6692,127.5056,127.6307,11168.0
2022-04-18 14:10:00,132.68,132.87,132.61,132.7,10367.0,127.6596,127.8424,127.5922,127.6788,10367.0
2022-04-18 14:20:00,132.68,132.75,132.54,132.54,8612.0,127.6596,127.7269,127.5249,127.5249,8612.0
2022-04-18 14:30:00,132.54,132.61,132.43,132.52,9599.0,127.5249,127.5922,127.419,127.5056,9599.0
2022-04-18 14:40:00,132.56,132.56,132.42,132.49,6599.0,127.5441,127.5441,127.4094,127.4768,6599.0
2022-04-18 14:50:00,132.5,132.57,132.34,132.38,9393.0,127.4864,127.5537,127.3324,127.3709,9393.0
2022-04-18 15:00:00,132.38,132.45,132.25,132.25,7552.0,127.3709,127.4383,127.2458,127.2458,7552.0
2022-04-18 15:10:00,132.25,132.28,132.08,132.08,9394.0,127.2458,127.2747,127.0823,127.0823,9394.0
2022-04-18 15:20:00,132.06,132.13,131.93,131.95,10007.0,127.063,127.1304,126.938,126.9572,10007.0
2022-04-18 15:30:00,131.91,131.94,131.7,131.8,14835.0,126.9187,126.9476,126.7167,126.8129,14835.0
2022-04-18 15:40:00,131.81,131.93,131.71,131.83,24169.0,126.8225,126.938,126.7263,126.8417,24169.0
2022-04-18 15:50:00,131.83,132.3,131.81,132.29,83962.0,126.8417,127.294,126.8225,127.2843,83962.0
2022-04-19 09:30:00,133.02,133.57,132.8,133.57,23848.0,127.9867,128.5159,127.775,128.5159,23848.0
2022-04-19 09:40:00,133.54,134.06,133.5,133.83,4995.0,128.487,128.9874,128.4485,128.7661,4995.0
2022-04-19 09:50:00,133.75,133.82,133.45,133.65,6545.0,128.6891,128.7564,128.4004,128.5929,6545.0
2022-04-19 10:00:00,133.78,134.11,133.75,134.0,7230.0,128.718,129.0355,128.6891,128.9296,7230.0
2022-04-19 10:10:00,134.01,134.03,133.64,133.64,5088.0,128.9393,128.9585,128.5833,128.5833,5088.0
2022-04-19 10:20:00,133.63,133.77,133.57,133.73,5094.0,128.5736,128.7083,128.5159,128.6698,5094.0
2022-04-19 10:30:00,133.81,133.84,133.5,133.55,3391.0,128.7468,128.7757,128.4485,128.4967,3391.0
2022-04-19 10:40:00,133.53,133.67,133.5,133.64,2596.0,128.4774,128.6121,128.4485,128.5833,2596.0
2022-04-19 10:50:00,133.64,133.78,133.5,133.65,7276.0,128.5833,128.718,128.4485,128.5929,7276.0
2022-04-19 11:00:00,133.64,133.66,133.54,133.66,4860.0,128.5833,128.6025,128.487,128.6025,4860.0
2022-04-19 11:10:00,133.67,133.67,133.58,133.63,2191.0,128.6121,128.6121,128.5255,128.5736,2191.0
2022-04-19 11:20:00,133.58,133.66,133.54,133.59,3315.0,128.5255,128.6025,128.487,128.5351,3315.0
2022-04-19 11:30:00,133.59,133.65,133.48,133.48,3732.0,128.5351,128.5929,128.4293,128.4293,3732.0
2022-04-19 11:40:00,133.49,133.6,133.35,133.37,4673.0,128.4389,128.5448,128.3042,128.3235,4673.0
2022-04-19 11:50:00,133.39,133.55,133.39,133.5,3846.0,128.3427,128.4967,128.3427,128.4485,3846.0
2022-04-19 12:00:00,133.5,133.58,133.38,133.44,3799.0,128.4485,128.5255,128.3331,128.3908,3799.0
2022-04-19 12:10:00,133.42,133.43,133.29,133.32,6234.0,128.3716,128.3812,128.2465,128.2754,6234.0
2022-04-19 12:20:00,133.35,133.51,133.3,133.41,3377.0,128.3042,128.4582,128.2561,128.362,3377.0
2022-04-19 12:30:00,133.38,133.42,133.09,133.09,5863.0,128.3331,128.3716,128.0541,128.0541,5863.0
2022-04-19 12:40:00,133.1,133.15,133.02,133.1,5483.0,128.0637,128.1118,127.9867,128.0637,5483.0
2022-04-19 12:50:00,133.11,133.31,133.06,133.24,18211.0,128.0733,128.2657,128.0252,128.1984,18211.0
2022-04-19 13:00:00,133.21,133.24,133.15,133.15,5042.0,128.1695,128.1984,128.1118,128.1118,5042.0
2022-04-19 13:10:00,133.14,133.2,133.11,133.19,6730.0,128.1022,128.1599,128.0733,128.1503,6730.0
2022-04-19 13:20:00,133.22,133.46,133.22,133.33,10320.0,128.1791,128.4101,128.1791,128.285,10320.0
2022-04-19 13:30:00,133.28,133.3,133.15,133.15,5558.0,128.2369,128.2561,128.1118,128.1118,5558.0
2022-04-19 13:40:00,133.18,133.26,133.05,133.17,11681.0,128.1407,128.2176,128.0156,128.131,11681.0
2022-04-19 13:50:00,133.25,133.37,133.25,133.29,4758.0,128.208,128.3235,128.208,128.2465,4758.0
2022-04-19 14:00:00,133.33,133.33,133.18,133.24,5187.0,128.285,128.285,128.1407,128.1984,5187.0
2022-04-19 14:10:00,133.23,133.26,133.07,133.08,3178.0,128.1888,128.2176,128.0348,128.0444,3178.0
2022-04-19 14:20:00,133.09,133.12,133.0,133.09,7773.0,128.0541,128.0829,127.9675,128.0541,7773.0
2022-04-19 14:30:00,133.08,133.13,133.02,133.1,2587.0,128.0444,128.0925,127.9867,128.0637,2587.0
2022-04-19 14:40:00,133.1,133.16,133.04,133.14,6053.0,128.0637,128.1214,128.006,128.1022,6053.0
2022-04-19 14:50:00,133.17,133.31,133.17,133.3,4521.0,128.131,128.2657,128.131,128.2561,4521.0
2022-04-19 15:00:00,133.32,133.45,133.32,133.45,6127.0,128.2754,128.4004,128.2754,128.4004,6127.0
2022-04-19 15:10:00,133.46,133.72,133.45,133.72,6993.0,128.4101,128.6602,128.4004,128.6602,6993.0
2022-04-19 15:20:00,133.71,133.8,133.69,133.79,10081.0,128.6506,128.7372,128.6314,128.7276,10081.0
2022-04-19 15:30:00,133.76,133.99,133.74,133.99,11610.0,128.6987,128.92,128.6795,128.92,11610.0
2022-04-19 15:40:00,133.97,133.97,133.82,133.85,22816.0,128.9008,128.9008,128.7564,128.7853,22816.0
2022-04-19 15:50:00,133.89,134.12,133.61,133.7,118472.0,128.8238,129.0451,128.5544,128.641,118472.0
2022-04-20 09:30:00,134.57,134.62,134.21,134.46,20961.0,129.4781,129.5262,129.1317,129.3722,20961.0
2022-04-20 09:40:00,134.43,134.68,134.31,134.45,11518.0,129.3434,129.5839,129.2279,129.3626,11518.0
2022-04-20 09:50:00,134.45,134.87,134.44,134.69,5624.0,129.3626,129.7667,129.353,129.5935,5624.0
2022-04-20 10:00:00,134.77,134.93,134.51,134.89,6767.0,129.6705,129.8244,129.4203,129.786,6767.0
2022-04-20 10:10:00,134.95,134.99,134.49,134.68,6973.0,129.8437,129.8822,129.4011,129.5839,6973.0
2022-04-20 10:20:00,134.78,134.88,134.67,134.84,14155.0,129.6801,129.7763,129.5743,129.7378,14155.0
2022-04-20 10:30:00,134.78,135.04,134.75,135.02,5718.0,129.6801,129.9303,129.6513,129.911,5718.0
2022-04-20 10:40:00,134.95,135.05,134.88,135.03,8059.0,129.8437,129.9399,129.7763,129.9207,8059.0
2022-04-20 10:50:00,135.07,135.38,134.83,134.91,10145.0,129.9591,130.2574,129.7282,129.8052,10145.0
2022-04-20 11:00:00,134.91,134.91,134.54,134.76,5917.0,129.8052,129.8052,129.4492,129.6609,5917.0
2022-04-20 11:10:00,134.75,134.84,134.58,134.84,7786.0,129.6513,129.7378,129.4877,129.7378,7786.0
2022-04-20 11:20:00,134.82,134.89,134.58,134.87,9837.0,129.7186,129.786,129.4877,129.7667,9837.0
2022-04-20 11:30:00,134.92,135.12,134.91,135.0,5009.0,129.8148,130.0073,129.8052,129.8918,5009.0
2022-04-20 11:40:00,135.0,135.09,134.86,134.97,15296.0,129.8918,129.9784,129.7571,129.8629,15296.0
2022-04-20 11:50:00,135.0,135.12,134.92,135.06,9836.0,129.8918,130.0073,129.8148,129.9495,9836.0
2022-04-20 12:00:00,135.12,135.12,134.82,134.82,3115.0,130.0073,130.0073,129.7186,129.7186,3115.0
2022-04-20 12:10:00,134.79,134.79,134.66,134.69,7698.0,129.6897,129.6897,129.5647,129.5935,7698.0
2022-04-20 12:20:00,134.72,134.94,134.71,134.89,10190.0,129.6224,129.8341,129.6128,129.786,10190.0
2022-04-20 12:30:00,134.85,135.08,134.81,134.99,10902.0,129.7475,129.9688,129.709,129.8822,10902.0
2022-04-20 12:40:00,134.97,134.98,134.81,134.97,3550.0,129.8629,129.8725,129.709,129.8629,3550.0
2022-04-20 12:50:00,134.99,135.0,134.8,134.84,5084.0,129.8822,129.8918,129.6994,129.7378,5084.0
2022-04-20 13:00:00,134.87,134.91,134.57,134.63,4930.0,129.7667,129.8052,129.4781,129.5358,4930.0
2022-04-20 13:10:00,134.61,134.63,134.37,134.38,6174.0,129.5165,129.5358,129.2856,129.2953,6174.0
2022-04-20 13:20:00,134.3,134.43,134.18,134.2,9950.0,129.2183,129.3434,129.1028,129.1221,9950.0
2022-04-20 13:30:00,134.22,134.5,134.21,134.49,5103.0,129.1413,129.4107,129.1317,129.4011,5103.0
2022-04-20 13:40:00,134.51,134.54,134.43,134.48,6701.0,129.4203,129.4492,129.3434,129.3915,6701.0
2022-04-20 13:50:00,134.5,134.61,134.45,134.6,5717.0,129.4107,129.5165,129.3626,129.5069,5717.0
2022-04-20 14:00:00,134.58,134.66,134.53,134.59,2233.0,129.4877,129.5647,129.4396,129.4973,2233.0
2022-04-20 14:10:00,134.57,134.62,134.48,134.48,4513.0,129.4781,129.5262,129.3915,129.3915,4513.0
2022-04-20 14:20:00,134.48,134.5,134.37,134.37,3376.0,129.3915,129.4107,129.2856,129.2856,3376.0
2022-04-20 14:30:00,134.36,134.36,134.19,134.23,4061.0,129.276,129.276,129.1124,129.1509,4061.0
2022-04-20 14:40:00,134.21,134.26,134.2,134.22,4588.0,129.1317,129.1798,129.1221,129.1413,4588.0
2022-04-20 14:50:00,134.07,134.09,133.93,133.94,5061.0,128.997,129.0162,128.8623,128.8719,5061.0
2022-04-20 15:00:00,133.95,134.11,133.95,134.1,5112.0,128.8815,129.0355,128.8815,129.0258,5112.0
2022-04-20 15:10:00,134.12,134.29,134.11,134.24,5235.0,129.0451,129.2087,129.0355,129.1605,5235.0
2022-04-20 15:20:00,134.32,134.42,134.26,134.32,5735.0,129.2375,129.3337,129.1798,129.2375,5735.0
2022-04-20 15:30:00,134.34,134.47,134.29,134.39,7140.0,129.2568,129.3818,129.2087,129.3049,7140.0
2022-04-20 15:40:00,134.36,134.54,134.32,134.42,29437.0,129.276,129.4492,129.2375,129.3337,29437.0
2022-04-20 15:50:00,134.43,134.5,134.24,134.31,62504.0,129.3434,129.4107,129.1605,129.2279,62504.0
2022-04-21 09:30:00,134.94,134.94,134.44,134.89,14417.0,129.8341,129.8341,129.353,129.786,14417.0
2022-04-21 09:40:00,134.9,135.45,134.81,135.45,5261.0,129.7956,130.3248,129.709,130.3248,5261.0
2022-04-21 09:50:00,135.45,135.94,135.36,135.79,5514.0,130.3248,130.7962,130.2382,130.6519,5514.0
2022-04-21 10:00:00,135.74,135.74,135.45,135.53,3454.0,130.6038,130.6038,130.3248,130.4017,3454.0
2022-04-21 10:10:00,135.56,135.83,135.51,135.59,3828.0,130.4306,130.6904,130.3825,130.4595,3828.0
2022-04-21 10:20:00,135.63,135.87,135.63,135.85,8349.0,130.498,130.7289,130.498,130.7096,8349.0
2022-04-21 10:30:00,135.86,136.04,135.81,136.03,17723.0,130.7193,130.8924,130.6711,130.8828,17723.0
2022-04-21 10:40:00,136.06,136.11,135.98,136.05,7115.0,130.9117,130.9598,130.8347,130.9021,7115.0
2022-04-21 10:50:00,136.15,136.26,136.03,136.17,6264.0,130.9983,131.1041,130.8828,131.0175,6264.0
2022-04-21 11:00:00,136.16,136.18,135.97,136.16,6438.0,131.0079,131.0271,130.8251,131.0079,6438.0
2022-04-21 11:10:00,136.18,136.28,135.94,135.98,5707.0,131.0271,131.1234,130.7962,130.8347,5707.0
2022-04-21 11:20:00,136.03,136.03,135.8,135.95,5896.0,130.8828,130.8828,130.6615,130.8058,5896.0
2022-04-21 11:30:00,135.94,135.96,135.62,135.77,17023.0,130.7962,130.8155,130.4883,130.6327,17023.0
2022-04-21 11:40:00,135.77,135.88,135.64,135.71,10927.0,130.6327,130.7385,130.5076,130.5749,10927.0
2022-04-21 11:50:00,135.75,135.9,135.68,135.83,12065.0,130.6134,130.7577,130.5461,130.6904,12065.0
2022-04-21 12:00:00,135.8,135.86,135.39,135.39,32677.0,130.6615,130.7193,130.267,130.267,32677.0
2022-04-21 12:10:00,135.38,135.38,134.99,135.14,6303.0,130.2574,130.2574,129.8822,130.0265,6303.0
2022-04-21 12:20:00,135.15,135.41,135.1,135.38,11357.0,130.0361,130.2863,129.988,130.2574,11357.0
2022-04-21 12:30:00,135.38,135.45,135.24,135.33,11068.0,130.2574,130.3248,130.1227,130.2093,11068.0
2022-04-21 12:40:00,135.35,135.4,135.12,135.27,17138.0,130.2285,130.2767,130.0073,130.1516,17138.0
2022-04-21 12:50:00,135.27,135.29,134.92,134.92,6460.0,130.1516,130.1708,129.8148,129.8148,6460.0
2022-04-21 13:00:00,134.93,135.02,134.67,134.83,9628.0,129.8244,129.911,129.5743,129.7282,9628.0
2022-04-21 13:10:00,134.81,134.97,134.81,134.85,9515.0,129.709,129.8629,129.709,129.7475,9515.0
2022-04-21 13:20:00,134.83,135.16,134.83,135.06,13755.0,129.7282,130.0457,129.7282,129.9495,13755.0
2022-04-21 13:30:00,135.08,135.13,134.97,135.03,17467.0,129.9688,130.0169,129.8629,129.9207,17467.0
2022-04-21 13:40:00,135.03,135.21,134.87,135.21,7570.0,129.9207,130.0938,129.7667,130.0938,7570.0
2022-04-21 13:50:00,135.19,135.34,135.14,135.34,6010.0,130.0746,130.2189,130.0265,130.2189,6010.0
2022-04-21 14:00:00,135.33,135.33,134.88,135.08,7438.0,130.2093,130.2093,129.7763,129.9688,7438.0
2022-04-21 14:10:00,135.08,135.31,135.08,135.15,4342.0,129.9688,130.1901,129.9688,130.0361,4342.0
2022-04-21 14:20:00,135.21,135.35,135.21,135.28,3367.0,130.0938,130.2285,130.0938,130.1612,3367.0
2022-04-21 14:30:00,135.3,135.4,135.21,135.23,12818.0,130.1804,130.2767,130.0938,130.1131,12818.0
2022-04-21 14:40:00,135.23,135.23,134.93,134.93,4319.0,130.1131,130.1131,129.8244,129.8244,4319.0
2022-04-21 14:50:00,134.93,134.96,134.79,134.84,6214.0,129.8244,129.8533,129.6897,129.7378,6214.0
2022-04-21 15:00:00,134.81,134.81,134.44,134.44,5323.0,129.709,129.709,129.353,129.353,5323.0
2022-04-21 15:10:00,134.49,134.79,134.42,134.76,10540.0,129.4011,129.6897,129.3337,129.6609,10540.0
2022-04-21 15:20:00,134.78,135.08,134.71,134.95,11069.0,129.6801,129.9688,129.6128,129.8437,11069.0
2022-04-21 15:30:00,134.94,134.98,134.45,134.59,15650.0,129.8341,129.8725,129.3626,129.4973,15650.0
2022-04-21 15:40:00,134.58,134.69,134.37,134.4,23981.0,129.4877,129.5935,129.2856,129.3145,23981.0
2022-04-21 15:50:00,134.38,134.93,134.37,134.82,102066.0,129.2953,129.8244,129.2856,129.7186,102066.0
2022-04-22 09:30:00,134.75,135.07,134.25,134.33,22128.0,129.6513,129.9591,129.1702,129.2471,22128.0
2022-04-22 09:40:00,134.32,134.35,133.73,133.96,4786.0,129.2375,129.2664,128.6698,128.8911,4786.0
2022-04-22 09:50:00,133.99,134.0,133.55,133.68,12238.0,128.92,128.9296,128.4967,128.6217,12238.0
2022-04-22 10:00:00,133.74,133.95,133.45,133.83,16229.0,128.6795,128.8815,128.4004,128.7661,16229.0
2022-04-22 10:10:00,133.78,133.78,133.43,133.62,13871.0,128.718,128.718,128.3812,128.564,13871.0
2022-04-22 10:20:00,133.62,134.07,133.61,134.02,12383.0,128.564,128.997,128.5544,128.9489,12383.0
2022-04-22 10:30:00,134.04,134.13,133.81,133.93,15310.0,128.9681,129.0547,128.7468,128.8623,15310.0
2022-04-22 10:40:00,133.91,134.0,133.64,133.64,11029.0,128.843,128.9296,128.5833,128.5833,11029.0
2022-04-22 10:50:00,133.64,133.74,133.49,133.65,9854.0,128.5833,128.6795,128.4389,128.5929,9854.0
2022-04-22 11:00:00,133.68,134.05,133.68,134.0,11888.0,128.6217,128.9777,128.6217,128.9296,11888.0
2022-04-22 11:10:00,133.98,134.0,133.91,133.96,6496.0,128.9104,128.9296,128.843,128.8911,6496.0
2022-04-22 11:20:00,133.99,134.27,133.95,134.21,10592.0,128.92,129.1894,128.8815,129.1317,10592.0
2022-04-22 11:30:00,134.18,134.5,134.07,134.5,6255.0,129.1028,129.4107,128.997,129.4107,6255.0
2022-04-22 11:40:00,134.5,134.5,134.14,134.22,7573.0,129.4107,129.4107,129.0643,129.1413,7573.0
2022-04-22 11:50:00,134.19,134.19,133.92,134.09,9949.0,129.1124,129.1124,128.8527,129.0162,9949.0
2022-04-22 12:00:00,134.06,134.11,133.89,134.0,6455.0,128.9874,129.0355,128.8238,128.9296,6455.0
2022-04-22 12:10:00,134.1,134.36,134.05,134.36,7060.0,129.0258,129.276,128.9777,129.276,7060.0
2022-04-22 12:20:00,134.41,134.57,134.34,134.55,8479.0,129.3241,129.4781,129.2568,129.4588,8479.0
2022-04-22 12:30:00,134.53,134.53,134.35,134.42,14337.0,129.4396,129.4396,129.2664,129.3337,14337.0
2022-04-22 12:40:00,134.4,134.55,134.39,134.47,11932.0,129.3145,129.4588,129.3049,129.3818,11932.0
2022-04-22 12:50:00,134.47,134.49,134.26,134.34,9398.0,129.3818,129.4011,129.1798,129.2568,9398.0
2022-04-22 13:00:00,134.31,134.31,134.23,134.31,10577.0,129.2279,129.2279,129.1509,129.2279,10577.0
2022-04-22 13:10:00,134.31,134.32,134.16,134.16,10163.0,129.2279,129.2375,129.0836,129.0836,10163.0
2022-04-22 13:20:00,134.14,134.36,134.01,134.33,6909.0,129.0643,129.276,128.9393,129.2471,6909.0
2022-04-22 13:30:00,134.32,134.38,134.14,134.19,9545.0,129.2375,129.2953,129.0643,129.1124,9545.0
2022-04-22 13:40:00,134.18,134.28,134.02,134.19,10115.0,129.1028,129.199,128.9489,129.1124,10115.0
2022-04-22 13:50:00,134.19,134.29,134.09,134.09,17329.0,129.1124,129.2087,129.0162,129.0162,17329.0
2022-04-22 14:00:00,134.08,134.11,133.98,133.99,15664.0,129.0066,129.0355,128.9104,128.92,15664.0
2022-04-22 14:10:00,133.99,134.09,133.95,134.08,11120.0,128.92,129.0162,128.8815,129.0066,11120.0
2022-04-22 14:20:00,134.06,134.25,134.0,134.13,13018.0,128.9874,129.1702,128.9296,129.0547,13018.0
2022-04-22 14:30:00,134.14,134.17,133.94,133.95,28928.0,129.0643,129.0932,128.8719,128.8815,28928.0
2022-04-22 14:40:00,133.95,134.03,133.82,133.82,11075.0,128.8815,128.9585,128.7564,128.7564,11075.0
2022-04-22 14:50:00,133.86,133.86,133.27,133.39,20273.0,128.7949,128.7949,128.2273,128.3427,20273.0
2022-04-22 15:00:00,133.4,133.41,133.06,133.06,17813.0,128.3523,128.362,128.0252,128.0252,17813.0
2022-04-22 15:10:00,133.05,133.64,132.99,133.62,16897.0,128.0156,128.5833,127.9578,128.564,16897.0
2022-04-22 15:20:00,133.63,133.63,133.38,133.44,18599.0,128.5736,128.5736,128.3331,128.3908,18599.0
2022-04-22 15:30:00,133.44,133.81,133.44,133.67,31460.0,128.3908,128.7468,128.3908,128.6121,31460.0
2022-04-22 15:40:00,133.65,133.79,133.17,133.2,39595.0,128.5929,128.7276,128.131,128.1599,39595.0
2022-04-22 15:50:00,133.21,133.21,132.26,132.4,181598.0,128.1695,128.1695,127.2555,127.3902,181598.0
2022-04-25 09:30:00,132.28,132.56,131.49,131.8,29743.0,127.2747,127.5441,126.5146,126.8129,29743.0
2022-04-25 09:40:00,131.63,132.16,131.56,131.76,9073.0,126.6493,127.1593,126.582,126.7744,9073.0
2022-04-25 09:50:00,131.88,132.0,130.94,130.94,11194.0,126.8898,127.0053,125.9854,125.9854,11194.0
2022-04-25 10:00:00,130.87,131.12,130.78,130.93,19415.0,125.9181,126.1586,125.8315,125.9758,19415.0
2022-04-25 10:10:00,130.97,131.45,130.96,131.26,13482.0,126.0143,126.4761,126.0047,126.2933,13482.0
2022-04-25 10:20:00,131.32,131.42,131.02,131.13,16183.0,126.351,126.4473,126.0624,126.1682,16183.0
2022-04-25 10:30:00,131.13,131.81,131.1,131.62,11577.0,126.1682,126.8225,126.1394,126.6397,11577.0
2022-04-25 10:40:00,131.54,131.84,131.22,131.78,12524.0,126.5627,126.8514,126.2548,126.7936,12524.0
2022-04-25 10:50:00,131.8,131.8,131.32,131.36,12431.0,126.8129,126.8129,126.351,126.3895,12431.0
2022-04-25 11:00:00,131.38,131.59,131.3,131.46,11917.0,126.4088,126.6108,126.3318,126.4857,11917.0
2022-04-25 11:10:00,131.44,131.65,131.28,131.4,14313.0,126.4665,126.6686,126.3126,126.428,14313.0
2022-04-25 11:20:00,131.4,131.7,131.36,131.47,7089.0,126.428,126.7167,126.3895,126.4954,7089.0
2022-04-25 11:30:00,131.52,131.52,131.19,131.36,11843.0,126.5435,126.5435,126.226,126.3895,11843.0
2022-04-25 11:40:00,131.3,131.3,130.64,130.66,11233.0,126.3318,126.3318,125.6968,125.716,11233.0
2022-04-25 11:50:00,130.67,130.8,130.4,130.76,5377.0,125.7256,125.8507,125.4658,125.8122,5377.0
2022-04-25 12:00:00,130.84,131.31,130.82,131.25,9504.0,125.8892,126.3414,125.87,126.2837,9504.0
2022-04-25 12:10:00,131.21,131.25,130.43,130.52,8987.0,126.2452,126.2837,125.4947,125.5813,8987.0
2022-04-25 12:20:00,130.57,131.29,130.57,131.18,9310.0,125.6294,126.3222,125.6294,126.2163,9310.0
2022-04-25 12:30:00,131.15,131.32,131.13,131.17,6686.0,126.1875,126.351,126.1682,126.2067,6686.0
2022-04-25 12:40:00,131.11,131.11,130.39,130.66,21772.0,126.149,126.149,125.4562,125.716,21772.0
2022-04-25 12:50:00,130.7,131.07,130.59,131.07,7122.0,125.7545,126.1105,125.6487,126.1105,7122.0
2022-04-25 13:00:00,131.15,131.2,130.72,131.19,14460.0,126.1875,126.2356,125.7737,126.226,14460.0
2022-04-25 13:10:00,131.26,131.59,131.25,131.25,9225.0,126.2933,126.6108,126.2837,126.2837,9225.0
2022-04-25 13:20:00,131.25,131.25,130.95,131.08,8094.0,126.2837,126.2837,125.995,126.1201,8094.0
2022-04-25 13:30:00,131.08,131.18,130.79,130.84,7030.0,126.1201,126.2163,125.8411,125.8892,7030.0
2022-04-25 13:40:00,130.88,131.06,130.84,130.93,3976.0,125.9277,126.1009,125.8892,125.9758,3976.0
2022-04-25 13:50:00,130.9,130.93,130.73,130.8,6168.0,125.9469,125.9758,125.7834,125.8507,6168.0
2022-04-25 14:00:00,130.83,131.07,130.73,131.02,8350.0,125.8796,126.1105,125.7834,126.0624,8350.0
2022-04-25 14:10:00,131.09,131.25,130.94,131.13,11262.0,126.1297,126.2837,125.9854,126.1682,11262.0
2022-04-25 14:20:00,131.14,131.5,131.06,131.37,19381.0,126.1778,126.5242,126.1009,126.3991,19381.0
2022-04-25 14:30:00,131.43,131.47,131.33,131.34,26548.0,126.4569,126.4954,126.3607,126.3703,26548.0
2022-04-25 14:40:00,131.28,131.38,131.16,131.26,7410.0,126.3126,126.4088,126.1971,126.2933,7410.0
2022-04-25 14:50:00,131.25,131.43,131.25,131.3,20266.0,126.2837,126.4569,126.2837,126.3318,20266.0
2022-04-25 15:00:00,131.33,131.43,131.22,131.43,12375.0,126.3607,126.4569,126.2548,126.4569,12375.0
2022-04-25 15:10:00,131.43,131.91,131.43,131.87,9241.0,126.4569,126.9187,126.4569,126.8802,9241.0
2022-04-25 15:20:00,131.91,132.15,131.88,132.06,37858.0,126.9187,127.1496,126.8898,127.063,37858.0
2022-04-25 15:30:00,132.05,132.4,131.93,132.28,44458.0,127.0534,127.3902,126.938,127.2747,44458.0
2022-04-25 15:40:00,132.3,132.62,132.25,132.41,40254.0,127.294,127.6018,127.2458,127.3998,40254.0
2022-04-25 15:50:00,132.4,132.69,132.22,132.48,120289.0,127.3902,127.6692,127.217,127.4671,120289.0
2022-04-26 09:30:00,134.16,136.57,133.56,136.39,95574.0,129.0836,131.4024,128.5063,131.2292,95574.0
2022-04-26 09:40:00,136.39,136.71,135.99,136.27,57777.0,131.2292,131.5371,130.8443,131.1137,57777.0
2022-04-26 09:50:00,136.25,136.95,136.04,136.91,22722.0,131.0945,131.768,130.8924,131.7295,22722.0
2022-04-26 10:00:00,136.95,137.18,136.72,137.17,36912.0,131.768,131.9893,131.5467,131.9797,36912.0
2022-04-26 10:10:00,137.12,137.66,136.21,136.36,50253.0,131.9316,132.4511,131.056,131.2003,50253.0
2022-04-26 10:20:00,136.37,136.77,136.01,136.76,24358.0,131.21,131.5948,130.8636,131.5852,24358.0
2022-04-26 10:30:00,136.75,136.98,136.52,136.83,21510.0,131.5756,131.7969,131.3543,131.6525,21510.0
2022-04-26 10:40:00,136.81,136.85,136.04,136.19,20699.0,131.6333,131.6718,130.8924,131.0368,20699.0
2022-04-26 10:50:00,136.16,136.71,135.99,136.5,29146.0,131.0079,131.5371,130.8443,131.335,29146.0
2022-04-26 11:00:00,136.45,136.95,136.32,136.95,18193.0,131.2869,131.768,131.1618,131.768,18193.0
2022-04-26 11:10:00,136.92,136.92,136.49,136.56,14045.0,131.7391,131.7391,131.3254,131.3928,14045.0
2022-04-26 11:20:00,136.53,136.91,136.52,136.78,13469.0,131.3639,131.7295,131.3543,131.6044,13469.0
2022-04-26 11:30:00,136.78,136.78,135.64,135.64,24247.0,131.6044,131.6044,130.5076,130.5076,24247.0
2022-04-26 11:40:00,135.68,135.72,135.15,135.42,29767.0,130.5461,130.5845,130.0361,130.2959,29767.0
2022-04-26 11:50:00,135.42,135.52,135.11,135.2,12172.0,130.2959,130.3921,129.9976,130.0842,12172.0
2022-04-26 12:00:00,135.16,135.35,135.08,135.28,18232.0,130.0457,130.2285,129.9688,130.1612,18232.0
2022-04-26 12:10:00,135.25,135.42,135.08,135.21,38422.0,130.1323,130.2959,129.9688,130.0938,38422.0
2022-04-26 12:20:00,135.22,135.34,135.03,135.3,29589.0,130.1035,130.2189,129.9207,130.1804,29589.0
2022-04-26 12:30:00,135.28,135.29,134.62,134.67,11033.0,130.1612,130.1708,129.5262,129.5743,11033.0
2022-04-26 12:40:00,134.68,134.87,134.45,134.53,10121.0,129.5839,129.7667,129.3626,129.4396,10121.0
2022-04-26 12:50:00,134.58,135.39,134.57,135.39,22108.0,129.4877,130.267,129.4781,130.267,22108.0
2022-04-26 13:00:00,135.33,135.38,134.98,135.19,8699.0,130.2093,130.2574,129.8725,130.0746,8699.0
2022-04-26 13:10:00,135.15,135.4,134.99,135.09,10575.0,130.0361,130.2767,129.8822,129.9784,10575.0
2022-04-26 13:20:00,135.0,135.08,134.87,134.93,14272.0,129.8918,129.9688,129.7667,129.8244,14272.0
2022-04-26 13:30:00,134.99,135.26,134.99,135.13,14169.0,129.8822,130.142,129.8822,130.0169,14169.0
2022-04-26 13:40:00,135.17,135.46,135.11,135.41,12711.0,130.0554,130.3344,129.9976,130.2863,12711.0
2022-04-26 13:50:00,135.41,135.46,134.98,135.07,14396.0,130.2863,130.3344,129.8725,129.9591,14396.0
2022-04-26 14:00:00,135.1,135.39,135.08,135.3,16051.0,129.988,130.267,129.9688,130.1804,16051.0
2022-04-26 14:10:00,135.29,135.67,135.29,135.62,17694.0,130.1708,130.5364,130.1708,130.4883,17694.0
2022-04-26 14:20:00,135.67,135.96,135.57,135.69,14280.0,130.5364,130.8155,130.4402,130.5557,14280.0
2022-04-26 14:30:00,135.65,135.68,135.19,135.58,19834.0,130.5172,130.5461,130.0746,130.4498,19834.0
2022-04-26 14:40:00,135.57,135.61,135.33,135.39,15370.0,130.4402,130.4787,130.2093,130.267,15370.0
2022-04-26 14:50:00,135.41,135.72,135.4,135.67,17402.0,130.2863,130.5845,130.2767,130.5364,17402.0
2022-04-26 15:00:00,135.68,135.8,135.58,135.71,17568.0,130.5461,130.6615,130.4498,130.5749,17568.0
2022-04-26 15:10:00,135.72,135.79,135.29,135.44,23545.0,130.5845,130.6519,130.1708,130.3151,23545.0
2022-04-26 15:20:00,135.44,135.7,135.26,135.45,30970.0,130.3151,130.5653,130.142,130.3248,30970.0
2022-04-26 15:30:00,135.44,135.63,135.32,135.63,30804.0,130.3151,130.498,130.1997,130.498,30804.0
2022-04-26 15:40:00,135.67,135.76,135.31,135.41,61153.0,130.5364,130.623,130.1901,130.2863,61153.0
2022-04-26 15:50:00,135.34,135.57,134.99,134.99,175381.0,130.2189,130.4402,129.8822,129.8822,175381.0
2022-04-27 09:30:00,134.99,135.52,134.79,135.22,44404.0,129.8822,130.3921,129.6897,130.1035,44404.0
2022-04-27 09:40:00,135.27,136.28,135.17,136.21,33685.0,130.1516,131.1234,130.0554,131.056,33685.0
2022-04-27 09:50:00,136.33,136.61,136.0,136.31,22456.0,131.1715,131.4409,130.854,131.1522,22456.0
2022-04-27 10:00:00,136.34,137.14,136.3,137.02,37150.0,131.1811,131.9508,131.1426,131.8354,37150.0
2022-04-27 10:10:00,137.02,137.13,135.91,136.08,22799.0,131.8354,131.9412,130.7674,130.9309,22799.0
2022-04-27 10:20:00,136.07,136.52,135.96,136.26,17191.0,130.9213,131.3543,130.8155,131.1041,17191.0
2022-04-27 10:30:00,136.22,136.22,135.78,136.1,23506.0,131.0656,131.0656,130.6423,130.9502,23506.0
2022-04-27 10:40:00,136.07,136.61,136.07,136.6,11997.0,130.9213,131.4409,130.9213,131.4312,11997.0
2022-04-27 10:50:00,136.69,137.0,136.35,136.39,12850.0,131.5178,131.8161,131.1907,131.2292,12850.0
2022-04-27 11:00:00,136.43,136.51,135.74,135.88,18780.0,131.2677,131.3447,130.6038,130.7385,18780.0
2022-04-27 11:10:00,135.78,136.52,135.77,136.51,10827.0,130.6423,131.3543,130.6327,131.3447,10827.0
2022-04-27 11:20:00,136.56,136.82,136.45,136.76,8819.0,131.3928,131.6429,131.2869,131.5852,8819.0
2022-04-27 11:30:00,136.86,137.01,136.64,136.89,13369.0,131.6814,131.8257,131.4697,131.7103,13369.0
2022-04-27 11:40:00,136.9,137.02,136.88,136.96,15463.0,131.7199,131.8354,131.7007,131.7776,15463.0
2022-04-27 11:50:00,137.02,137.02,136.67,136.81,10189.0,131.8354,131.8354,131.4986,131.6333,10189.0
2022-04-27 12:00:00,136.82,137.22,136.81,137.21,28577.0,131.6429,132.0278,131.6333,132.0182,28577.0
2022-04-27 12:10:00,137.19,137.19,136.88,137.01,15784.0,131.9989,131.9989,131.7007,131.8257,15784.0
2022-04-27 12:20:00,137.06,137.3,137.01,137.24,12005.0,131.8738,132.1048,131.8257,132.047,12005.0
2022-04-27 12:30:00,137.24,137.38,136.93,137.33,12856.0,132.047,132.1817,131.7488,132.1336,12856.0
2022-04-27 12:40:00,137.32,138.0,137.32,137.88,26676.0,132.124,132.7783,132.124,132.6628,26676.0
2022-04-27 12:50:00,137.91,138.05,137.81,137.93,20655.0,132.6917,132.8264,132.5955,132.7109,20655.0
2022-04-27 13:00:00,137.96,137.96,137.49,137.58,19666.0,132.7398,132.7398,132.2876,132.3742,19666.0
2022-04-27 13:10:00,137.58,137.81,137.51,137.77,9970.0,132.3742,132.5955,132.3068,132.557,9970.0
2022-04-27 13:20:00,137.78,137.99,137.31,137.57,18490.0,132.5666,132.7687,132.1144,132.3645,18490.0
2022-04-27 13:30:00,137.57,137.72,137.28,137.37,11452.0,132.3645,132.5089,132.0855,132.1721,11452.0
2022-04-27 13:40:00,137.38,137.69,137.32,137.65,9579.0,132.1817,132.48,132.124,132.4415,9579.0
2022-04-27 13:50:00,137.68,137.79,137.59,137.68,9142.0,132.4704,132.5762,132.3838,132.4704,9142.0
2022-04-27 14:00:00,137.6,137.63,137.31,137.56,11179.0,132.3934,132.4223,132.1144,132.3549,11179.0
2022-04-27 14:10:00,137.5,137.6,137.39,137.48,12060.0,132.2972,132.3934,132.1914,132.278,12060.0
2022-04-27 14:20:00,137.47,137.88,137.46,137.58,16527.0,132.2683,132.6628,132.2587,132.3742,16527.0
2022-04-27 14:30:00,137.55,137.71,137.35,137.56,15639.0,132.3453,132.4992,132.1529,132.3549,15639.0
2022-04-27 14:40:00,137.57,137.96,137.57,137.84,43020.0,132.3645,132.7398,132.3645,132.6243,43020.0
2022-04-27 14:50:00,137.76,137.81,137.08,137.21,19285.0,132.5474,132.5955,131.8931,132.0182,19285.0
2022-04-27 15:00:00,137.17,137.28,136.92,137.1,13004.0,131.9797,132.0855,131.7391,131.9123,13004.0
2022-04-27 15:10:00,137.08,137.38,137.04,137.27,16577.0,131.8931,132.1817,131.8546,132.0759,16577.0
2022-04-27 15:20:00,137.28,137.43,137.05,137.32,17426.0,132.0855,132.2298,131.8642,132.124,17426.0
2022-04-27 15:30:00,137.3,137.37,136.94,137.03,34068.0,132.1048,132.1721,131.7584,131.845,34068.0
2022-04-27 15:40:00,137.02,137.43,137.02,137.1,47590.0,131.8354,132.2298,131.8354,131.9123,47590.0
2022-04-27 15:50:00,137.09,137.23,136.75,137.06,182444.0,131.9027,132.0374,131.5756,131.8738,182444.0
2022-04-28 09:30:00,136.85,136.85,135.91,136.24,44071.0,131.6718,131.6718,130.7674,131.0849,44071.0
2022-04-28 09:40:00,136.24,137.28,136.19,137.27,16795.0,131.0849,132.0855,131.0368,132.0759,16795.0
2022-04-28 09:50:00,137.27,137.43,136.99,137.37,8589.0,132.0759,132.2298,131.8065,132.1721,8589.0
2022-04-28 10:00:00,137.37,137.38,136.67,137.21,7291.0,132.1721,132.1817,131.4986,132.0182,7291.0
2022-04-28 10:10:00,137.24,137.56,137.1,137.16,11600.0,132.047,132.3549,131.9123,131.9701,11600.0
2022-04-28 10:20:00,137.11,137.32,136.88,136.88,10408.0,131.922,132.124,131.7007,131.7007,10408.0
2022-04-28 10:30:00,136.76,136.87,136.63,136.87,9666.0,131.5852,131.691,131.4601,131.691,9666.0
2022-04-28 10:40:00,136.78,136.87,136.58,136.74,7190.0,131.6044,131.691,131.412,131.566,7190.0
2022-04-28 10:50:00,136.69,136.72,136.43,136.56,15286.0,131.5178,131.5467,131.2677,131.3928,15286.0
2022-04-28 11:00:00,136.59,136.85,136.47,136.85,16932.0,131.4216,131.6718,131.3062,131.6718,16932.0
2022-04-28 11:10:00,136.85,137.23,136.61,136.76,26486.0,131.6718,132.0374,131.4409,131.5852,26486.0
2022-04-28 11:20:00,136.78,136.84,136.62,136.8,10496.0,131.6044,131.6622,131.4505,131.6237,10496.0
2022-04-28 11:30:00,136.82,137.45,136.82,137.42,7004.0,131.6429,132.2491,131.6429,132.2202,7004.0
2022-04-28 11:40:00,137.41,137.41,137.21,137.38,9281.0,132.2106,132.2106,132.0182,132.1817,9281.0
2022-04-28 11:50:00,137.53,138.0,137.51,138.0,13446.0,132.3261,132.7783,132.3068,132.7783,13446.0
2022-04-28 12:00:00,137.99,138.01,137.52,137.53,13478.0,132.7687,132.7879,132.3164,132.3261,13478.0
2022-04-28 12:10:00,137.52,137.97,137.52,137.94,6100.0,132.3164,132.7494,132.3164,132.7205,6100.0
2022-04-28 12:20:00,137.96,138.0,137.71,137.95,8271.0,132.7398,132.7783,132.4992,132.7302,8271.0
2022-04-28 12:30:00,138.0,138.04,137.91,137.97,6360.0,132.7783,132.8168,132.6917,132.7494,6360.0
2022-04-28 12:40:00,138.0,138.24,137.96,137.96,8781.0,132.7783,133.0092,132.7398,132.7398,8781.0
2022-04-28 12:50:00,138.01,138.21,137.94,138.13,8850.0,132.7879,132.9803,132.7205,132.9034,8850.0
2022-04-28 13:00:00,138.11,138.11,137.77,138.0,14411.0,132.8841,132.8841,132.557,132.7783,14411.0
2022-04-28 13:10:00,137.99,138.4,137.98,138.16,9714.0,132.7687,133.1631,132.759,132.9322,9714.0
2022-04-28 13:20:00,138.14,138.14,137.79,137.96,9284.0,132.913,132.913,132.5762,132.7398,9284.0
2022-04-28 13:30:00,138.01,138.04,137.75,137.95,7670.0,132.7879,132.8168,132.5377,132.7302,7670.0
2022-04-28 13:40:00,137.97,137.98,137.62,137.62,14227.0,132.7494,132.759,132.4127,132.4127,14227.0
2022-04-28 13:50:00,137.62,137.62,137.33,137.33,11867.0,132.4127,132.4127,132.1336,132.1336,11867.0
2022-04-28 14:00:00,137.34,137.42,137.2,137.41,18917.0,132.1432,132.2202,132.0085,132.2106,18917.0
2022-04-28 14:10:00,137.41,137.44,137.22,137.42,12600.0,132.2106,132.2395,132.0278,132.2202,12600.0
2022-04-28 14:20:00,137.43,137.69,137.38,137.47,10712.0,132.2298,132.48,132.1817,132.2683,10712.0
2022-04-28 14:30:00,137.55,137.6,137.45,137.49,4337.0,132.3453,132.3934,132.2491,132.2876,4337.0
2022-04-28 14:40:00,137.55,138.12,137.55,138.12,4673.0,132.3453,132.8937,132.3453,132.8937,4673.0
2022-04-28 14:50:00,138.12,138.17,137.99,138.08,6994.0,132.8937,132.9418,132.7687,132.8552,6994.0
2022-04-28 15:00:00,138.11,138.25,138.11,138.2,8880.0,132.8841,133.0188,132.8841,132.9707,8880.0
2022-04-28 15:10:00,138.18,138.2,138.0,138.19,8202.0,132.9515,132.9707,132.7783,132.9611,8202.0
2022-04-28 15:20:00,138.21,138.37,138.18,138.35,8522.0,132.9803,133.1343,132.9515,133.115,8522.0
2022-04-28 15:30:00,138.34,138.38,138.02,138.1,22959.0,133.1054,133.1439,132.7975,132.8745,22959.0
2022-04-28 15:40:00,138.11,138.37,138.03,138.09,24793.0,132.8841,133.1343,132.8071,132.8649,24793.0
2022-04-28 15:50:00,138.08,138.16,137.84,138.11,84145.0,132.8552,132.9322,132.6243,132.8841,84145.0
2022-04-29 09:30:00,137.33,137.61,136.56,136.8,25461.0,132.1336,132.403,131.3928,131.6237,25461.0
2022-04-29 09:40:00,136.88,137.08,136.61,136.68,12954.0,131.7007,131.8931,131.4409,131.5082,12954.0
2022-04-29 09:50:00,136.71,136.96,136.27,136.82,18304.0,131.5371,131.7776,131.1137,131.6429,18304.0
2022-04-29 10:00:00,136.79,137.19,136.71,137.19,16872.0,131.6141,131.9989,131.5371,131.9989,16872.0
2022-04-29 10:10:00,137.27,137.44,136.63,136.63,9900.0,132.0759,132.2395,131.4601,131.4601,9900.0
2022-04-29 10:20:00,136.6,136.77,136.49,136.5,9214.0,131.4312,131.5948,131.3254,131.335,9214.0
2022-04-29 10:30:00,136.47,136.77,136.26,136.77,18465.0,131.3062,131.5948,131.1041,131.5948,18465.0
2022-04-29 10:40:00,136.81,136.89,136.62,136.84,9046.0,131.6333,131.7103,131.4505,131.6622,9046.0
2022-04-29 10:50:00,136.83,136.98,136.61,136.61,9062.0,131.6525,131.7969,131.4409,131.4409,9062.0
2022-04-29 11:00:00,136.61,136.62,136.25,136.51,12281.0,131.4409,131.4505,131.0945,131.3447,12281.0
2022-04-29 11:10:00,136.54,136.97,136.51,136.86,15401.0,131.3735,131.7872,131.3447,131.6814,15401.0
2022-04-29 11:20:00,136.84,136.97,136.69,136.92,14521.0,131.6622,131.7872,131.5178,131.7391,14521.0
2022-04-29 11:30:00,136.94,137.15,136.86,136.89,7122.0,131.7584,131.9604,131.6814,131.7103,7122.0
2022-04-29 11:40:00,136.83,137.16,136.78,137.16,7340.0,131.6525,131.9701,131.6044,131.9701,7340.0
2022-04-29 11:50:00,137.1,137.19,136.87,136.91,34360.0,131.9123,131.9989,131.691,131.7295,34360.0
2022-04-29 12:00:00,136.88,136.93,136.32,136.32,6536.0,131.7007,131.7488,131.1618,131.1618,6536.0
2022-04-29 12:10:00,136.36,136.56,136.28,136.31,15619.0,131.2003,131.3928,131.1234,131.1522,15619.0
2022-04-29 12:20:00,136.3,136.41,136.21,136.36,12341.0,131.1426,131.2484,131.056,131.2003,12341.0
2022-04-29 12:30:00,136.33,136.44,136.28,136.4,7173.0,131.1715,131.2773,131.1234,131.2388,7173.0
2022-04-29 12:40:00,136.38,136.43,136.25,136.25,6939.0,131.2196,131.2677,131.0945,131.0945,6939.0
2022-04-29 12:50:00,136.22,136.22,135.94,136.01,10338.0,131.0656,131.0656,130.7962,130.8636,10338.0
2022-04-29 13:00:00,135.97,136.14,135.96,136.02,10720.0,130.8251,130.9887,130.8155,130.8732,10720.0
2022-04-29 13:10:00,136.01,136.12,136.01,136.08,7076.0,130.8636,130.9694,130.8636,130.9309,7076.0
2022-04-29 13:20:00,136.07,136.3,136.07,136.14,11401.0,130.9213,131.1426,130.9213,130.9887,11401.0
2022-04-29 13:30:00,136.12,136.44,136.12,136.43,16888.0,130.9694,131.2773,130.9694,131.2677,16888.0
2022-04-29 13:40:00,136.44,136.44,136.2,136.21,16632.0,131.2773,131.2773,131.0464,131.056,16632.0
2022-04-29 13:50:00,136.21,136.22,136.07,136.13,13266.0,131.056,131.0656,130.9213,130.979,13266.0
2022-04-29 14:00:00,136.13,136.17,135.85,135.99,13297.0,130.979,131.0175,130.7096,130.8443,13297.0
2022-04-29 14:10:00,135.95,136.05,135.8,135.8,18792.0,130.8058,130.9021,130.6615,130.6615,18792.0
2022-04-29 14:20:00,135.76,135.86,135.73,135.78,17373.0,130.623,130.7193,130.5942,130.6423,17373.0
2022-04-29 14:30:00,135.78,135.95,135.78,135.79,19325.0,130.6423,130.8058,130.6423,130.6519,19325.0
2022-04-29 14:40:00,135.81,135.81,135.59,135.63,16999.0,130.6711,130.6711,130.4595,130.498,16999.0
2022-04-29 14:50:00,135.63,135.63,135.4,135.55,20360.0,130.498,130.498,130.2767,130.421,20360.0
2022-04-29 15:00:00,135.52,135.52,135.13,135.18,26595.0,130.3921,130.3921,130.0169,130.065,26595.0
2022-04-29 15:10:00,135.18,135.3,134.93,135.3,23074.0,130.065,130.1804,129.8244,130.1804,23074.0
2022-04-29 15:20:00,135.28,135.28,135.0,135.06,24832.0,130.1612,130.1612,129.8918,129.9495,24832.0
2022-04-29 15:30:00,135.05,135.23,134.9,135.1,30164.0,129.9399,130.1131,129.7956,129.988,30164.0
2022-04-29 15:40:00,135.1,135.29,134.66,134.68,45397.0,129.988,130.1708,129.5647,129.5839,45397.0
2022-04-29 15:50:00,134.63,134.69,134.02,134.25,149154.0,129.5358,129.5935,128.9489,129.1702,149154.0
2022-05-02 09:30:00,134.04,135.23,133.55,133.67,39163.0,128.9681,130.1131,128.4967,128.6121,39163.0
2022-05-02 09:40:00,133.58,134.05,132.98,133.0,14476.0,128.5255,128.9777,127.9482,127.9675,14476.0
2022-05-02 09:50:00,132.95,133.21,132.32,132.59,21043.0,127.9194,128.1695,127.3132,127.573,21043.0
2022-05-02 10:00:00,132.62,133.55,132.5,132.98,15971.0,127.6018,128.4967,127.4864,127.9482,15971.0
2022-05-02 10:10:00,133.02,133.83,132.8,133.8,16377.0,127.9867,128.7661,127.775,128.7372,16377.0
2022-05-02 10:20:00,133.8,134.45,133.3,134.11,13663.0,128.7372,129.3626,128.2561,129.0355,13663.0
2022-05-02 10:30:00,134.08,134.45,133.85,134.03,9596.0,129.0066,129.3626,128.7853,128.9585,9596.0
2022-05-02 10:40:00,134.08,134.3,133.82,134.14,15519.0,129.0066,129.2183,128.7564,129.0643,15519.0
2022-05-02 10:50:00,134.11,134.14,133.68,133.82,16140.0,129.0355,129.0643,128.6217,128.7564,16140.0
2022-05-02 11:00:00,133.89,133.95,133.27,133.28,20048.0,128.8238,128.8815,128.2273,128.2369,20048.0
2022-05-02 11:10:00,133.29,133.29,132.75,133.05,26001.0,128.2465,128.2465,127.7269,128.0156,26001.0
2022-05-02 11:20:00,133.02,133.03,132.62,132.71,16623.0,127.9867,127.9963,127.6018,127.6884,16623.0
2022-05-02 11:30:00,132.67,133.04,132.57,132.66,26694.0,127.65,128.006,127.5537,127.6403,26694.0
2022-05-02 11:40:00,132.63,133.03,132.58,132.89,18733.0,127.6115,127.9963,127.5634,127.8616,18733.0
2022-05-02 11:50:00,132.8,133.01,132.68,133.0,14276.0,127.775,127.9771,127.6596,127.9675,14276.0
2022-05-02 12:00:00,132.98,132.99,132.52,132.67,16336.0,127.9482,127.9578,127.5056,127.65,16336.0
2022-05-02 12:10:00,132.73,132.87,132.42,132.84,20696.0,127.7077,127.8424,127.4094,127.8135,20696.0
2022-05-02 12:20:00,132.99,133.08,132.67,132.79,21125.0,127.9578,128.0444,127.65,127.7654,21125.0
2022-05-02 12:30:00,132.81,132.95,132.72,132.75,14926.0,127.7847,127.9194,127.6981,127.7269,14926.0
2022-05-02 12:40:00,132.72,132.85,132.62,132.72,12082.0,127.6981,127.8231,127.6018,127.6981,12082.0
2022-05-02 12:50:00,132.67,132.71,132.27,132.38,15217.0,127.65,127.6884,127.2651,127.3709,15217.0
2022-05-02 13:00:00,132.42,132.72,132.09,132.64,18131.0,127.4094,127.6981,127.0919,127.6211,18131.0
2022-05-02 13:10:00,132.62,133.02,132.58,132.86,18021.0,127.6018,127.9867,127.5634,127.8328,18021.0
2022-05-02 13:20:00,132.81,132.92,132.1,132.28,13155.0,127.7847,127.8905,127.1015,127.2747,13155.0
2022-05-02 13:30:00,132.25,132.36,132.02,132.2,17660.0,127.2458,127.3517,127.0246,127.1977,17660.0
2022-05-02 13:40:00,132.18,132.39,131.85,131.85,31042.0,127.1785,127.3806,126.861,126.861,31042.0
2022-05-02 13:50:00,131.9,131.96,131.52,131.62,30470.0,126.9091,126.9668,126.5435,126.6397,30470.0
2022-05-02 14:00:00,131.61,131.82,131.31,131.6,21008.0,126.6301,126.8321,126.3414,126.6204,21008.0
2022-05-02 14:10:00,131.65,131.65,130.79,130.82,36476.0,126.6686,126.6686,125.8411,125.87,36476.0
2022-05-02 14:20:00,130.83,131.03,130.16,130.38,104809.0,125.8796,126.072,125.2349,125.4466,104809.0
2022-05-02 14:30:00,130.42,130.46,130.05,130.15,23545.0,125.4851,125.5236,125.1291,125.2253,23545.0
2022-05-02 14:40:00,130.11,130.11,129.49,129.94,27875.0,125.1868,125.1868,124.5903,125.0233,27875.0
2022-05-02 14:50:00,129.93,129.97,129.44,129.48,16719.0,125.0136,125.0521,124.5422,124.5807,16719.0
2022-05-02 15:00:00,129.54,129.94,129.51,129.79,33369.0,124.6384,125.0233,124.6095,124.8789,33369.0
2022-05-02 15:10:00,129.83,130.14,129.71,130.04,41628.0,124.9174,125.2157,124.802,125.1195,41628.0
2022-05-02 15:20:00,130.11,130.45,130.09,130.27,46375.0,125.1868,125.514,125.1676,125.3408,46375.0
2022-05-02 15:30:00,130.29,131.07,130.29,130.53,58966.0,125.36,126.1105,125.36,125.5909,58966.0
2022-05-02 15:40:00,130.54,130.6,130.15,130.54,75478.0,125.6006,125.6583,125.2253,125.6006,75478.0
2022-05-02 15:50:00,130.6,131.03,130.39,130.99,162512.0,125.6583,126.072,125.4562,126.0335,162512.0
2022-05-03 09:30:00,131.15,131.52,130.78,130.83,19778.0,126.1875,126.5435,125.8315,125.8796,19778.0
2022-05-03 09:40:00,131.06,131.81,131.06,131.71,11604.0,126.1009,126.8225,126.1009,126.7263,11604.0
2022-05-03 09:50:00,131.72,131.82,131.06,131.06,6708.0,126.7359,126.8321,126.1009,126.1009,6708.0
2022-05-03 10:00:00,131.06,131.54,130.95,131.5,7588.0,126.1009,126.5627,125.995,126.5242,7588.0
2022-05-03 10:10:00,131.58,132.21,131.48,132.21,8899.0,126.6012,127.2074,126.505,127.2074,8899.0
2022-05-03 10:20:00,132.2,132.71,132.2,132.59,26237.0,127.1977,127.6884,127.1977,127.573,26237.0
2022-05-03 10:30:00,132.64,133.09,132.56,133.09,35590.0,127.6211,128.0541,127.5441,128.0541,35590.0
2022-05-03 10:40:00,133.06,133.11,132.41,132.46,26571.0,128.0252,128.0733,127.3998,127.4479,26571.0
2022-05-03 10:50:00,132.42,132.58,132.19,132.48,10716.0,127.4094,127.5634,127.1881,127.4671,10716.0
2022-05-03 11:00:00,132.47,132.83,132.36,132.51,10591.0,127.4575,127.8039,127.3517,127.496,10591.0
2022-05-03 11:10:00,132.51,133.01,132.51,132.82,14211.0,127.496,127.9771,127.496,127.7943,14211.0
2022-05-03 11:20:00,132.8,133.15,132.77,132.94,9448.0,127.775,128.1118,127.7462,127.9097,9448.0
2022-05-03 11:30:00,132.94,133.41,132.94,133.16,12437.0,127.9097,128.362,127.9097,128.1214,12437.0
2022-05-03 11:40:00,133.19,133.2,132.68,132.78,15508.0,128.1503,128.1599,127.6596,127.7558,15508.0
2022-05-03 11:50:00,132.76,132.77,132.52,132.6,8846.0,127.7365,127.7462,127.5056,127.5826,8846.0
2022-05-03 12:00:00,132.66,132.91,132.33,132.44,12189.0,127.6403,127.8809,127.3228,127.4287,12189.0
2022-05-03 12:10:00,132.46,132.57,132.31,132.54,9088.0,127.4479,127.5537,127.3036,127.5249,9088.0
2022-05-03 12:20:00,132.59,133.01,132.56,132.56,13859.0,127.573,127.9771,127.5441,127.5441,13859.0
2022-05-03 12:30:00,132.54,132.93,132.54,132.69,8224.0,127.5249,127.9001,127.5249,127.6692,8224.0
2022-05-03 12:40:00,132.74,132.76,132.43,132.47,9977.0,127.7173,127.7365,127.419,127.4575,9977.0
2022-05-03 12:50:00,132.53,132.58,132.33,132.55,8398.0,127.5153,127.5634,127.3228,127.5345,8398.0
2022-05-03 13:00:00,132.64,132.75,132.42,132.53,20573.0,127.6211,127.7269,127.4094,127.5153,20573.0
2022-05-03 13:10:00,132.57,132.65,132.38,132.38,12189.0,127.5537,127.6307,127.3709,127.3709,12189.0
2022-05-03 13:20:00,132.39,132.39,131.96,132.02,25619.0,127.3806,127.3806,126.9668,127.0246,25619.0
2022-05-03 13:30:00,131.98,132.43,131.95,132.43,12078.0,126.9861,127.419,126.9572,127.419,12078.0
2022-05-03 13:40:00,132.46,132.46,131.92,131.93,9911.0,127.4479,127.4479,126.9283,126.938,9911.0
2022-05-03 13:50:00,131.95,132.05,131.71,131.76,14851.0,126.9572,127.0534,126.7263,126.7744,14851.0
2022-05-03 14:00:00,131.72,132.0,131.7,132.0,9864.0,126.7359,127.0053,126.7167,127.0053,9864.0
2022-05-03 14:10:00,131.93,131.95,131.47,131.49,30322.0,126.938,126.9572,126.4954,126.5146,30322.0
2022-05-03 14:20:00,131.43,131.43,131.13,131.14,7506.0,126.4569,126.4569,126.1682,126.1778,7506.0
2022-05-03 14:30:00,131.18,131.47,131.11,131.22,7989.0,126.2163,126.4954,126.149,126.2548,7989.0
2022-05-03 14:40:00,131.21,131.33,130.91,131.33,10571.0,126.2452,126.3607,125.9566,126.3607,10571.0
2022-05-03 14:50:00,131.36,131.68,131.32,131.64,9724.0,126.3895,126.6974,126.351,126.6589,9724.0
2022-05-03 15:00:00,131.72,131.9,131.55,131.9,28004.0,126.7359,126.9091,126.5723,126.9091,28004.0
2022-05-03 15:10:00,131.91,131.91,131.48,131.49,11471.0,126.9187,126.9187,126.505,126.5146,11471.0
2022-05-03 15:20:00,131.45,131.64,131.23,131.31,17815.0,126.4761,126.6589,126.2644,126.3414,17815.0
2022-05-03 15:30:00,131.33,131.5,131.13,131.25,28396.0,126.3607,126.5242,126.1682,126.2837,28396.0
2022-05-03 15:40:00,131.23,131.25,130.86,131.16,40497.0,126.2644,126.2837,125.9084,126.1971,40497.0
2022-05-03 15:50:00,131.14,131.53,131.03,131.23,111355.0,126.1778,126.5531,126.072,126.2644,111355.0
2022-05-04 09:30:00,131.43,131.53,130.91,131.0,21543.0,126.4569,126.5531,125.9566,126.0431,21543.0
2022-05-04 09:40:00,130.97,131.23,130.34,130.34,15463.0,126.0143,126.2644,125.4081,125.4081,15463.0
2022-05-04 09:50:00,130.28,130.88,130.28,130.67,14048.0,125.3504,125.9277,125.3504,125.7256,14048.0
2022-05-04 10:00:00,130.59,131.08,130.47,131.0,24054.0,125.6487,126.1201,125.5332,126.0431,24054.0
2022-05-04 10:10:00,130.93,130.94,130.49,130.57,9569.0,125.9758,125.9854,125.5524,125.6294,9569.0
2022-05-04 10:20:00,130.53,130.93,130.5,130.69,20477.0,125.5909,125.9758,125.5621,125.7449,20477.0
2022-05-04 10:30:00,130.79,131.16,130.61,131.16,14983.0,125.8411,126.1971,125.6679,126.1971,14983.0
2022-05-04 10:40:00,131.16,131.4,130.87,131.29,10089.0,126.1971,126.428,125.9181,126.3222,10089.0
2022-05-04 10:50:00,131.31,131.62,131.27,131.49,14257.0,126.3414,126.6397,126.3029,126.5146,14257.0
2022-05-04 11:00:00,131.53,131.58,131.2,131.34,10700.0,126.5531,126.6012,126.2356,126.3703,10700.0
2022-05-04 11:10:00,131.44,131.54,131.26,131.33,13660.0,126.4665,126.5627,126.2933,126.3607,13660.0
2022-05-04 11:20:00,131.3,131.42,131.22,131.3,7211.0,126.3318,126.4473,126.2548,126.3318,7211.0
2022-05-04 11:30:00,131.3,131.42,131.18,131.42,11751.0,126.3318,126.4473,126.2163,126.4473,11751.0
2022-05-04 11:40:00,131.42,131.58,131.26,131.46,15939.0,126.4473,126.6012,126.2933,126.4857,15939.0
2022-05-04 11:50:00,131.47,131.58,131.36,131.38,12976.0,126.4954,126.6012,126.3895,126.4088,12976.0
2022-05-04 12:00:00,131.38,131.57,131.33,131.55,9317.0,126.4088,126.5916,126.3607,126.5723,9317.0
2022-05-04 12:10:00,131.52,131.81,131.46,131.81,7576.0,126.5435,126.8225,126.4857,126.8225,7576.0
2022-05-04 12:20:00,131.82,131.91,131.71,131.76,12084.0,126.8321,126.9187,126.7263,126.7744,12084.0
2022-05-04 12:30:00,131.72,131.8,131.6,131.77,7608.0,126.7359,126.8129,126.6204,126.784,7608.0
2022-05-04 12:40:00,131.73,131.84,131.57,131.82,11042.0,126.7455,126.8514,126.5916,126.8321,11042.0
2022-05-04 12:50:00,131.81,131.93,131.75,131.8,10034.0,126.8225,126.938,126.7648,126.8129,10034.0
2022-05-04 13:00:00,131.8,131.85,131.51,131.55,12072.0,126.8129,126.861,126.5338,126.5723,12072.0
2022-05-04 13:10:00,131.51,131.83,131.44,131.61,7980.0,126.5338,126.8417,126.4665,126.6301,7980.0
2022-05-04 13:20:00,131.64,131.65,131.2,131.22,9032.0,126.6589,126.6686,126.2356,126.2548,9032.0
2022-05-04 13:30:00,131.21,131.35,131.12,131.28,9944.0,126.2452,126.3799,126.1586,126.3126,9944.0
2022-05-04 13:40:00,131.3,131.41,131.22,131.3,8572.0,126.3318,126.4376,126.2548,126.3318,8572.0
2022-05-04 13:50:00,131.28,131.29,130.92,130.93,18560.0,126.3126,126.3222,125.9662,125.9758,18560.0
2022-05-04 14:00:00,130.98,131.61,130.85,131.54,36977.0,126.0239,126.6301,125.8988,126.5627,36977.0
2022-05-04 14:10:00,131.44,131.64,131.06,131.13,8025.0,126.4665,126.6589,126.1009,126.1682,8025.0
2022-05-04 14:20:00,131.08,131.7,130.79,131.61,17341.0,126.1201,126.7167,125.8411,126.6301,17341.0
2022-05-04 14:30:00,131.63,131.72,130.62,131.21,20559.0,126.6493,126.7359,125.6775,126.2452,20559.0
2022-05-04 14:40:00,131.15,131.92,131.11,131.83,24009.0,126.1875,126.9283,126.149,126.8417,24009.0
2022-05-04 14:50:00,131.93,132.46,131.76,132.11,27203.0,126.938,127.4479,126.7744,127.1111,27203.0
2022-05-04 15:00:00,132.17,132.42,132.05,132.35,13226.0,127.1689,127.4094,127.0534,127.3421,13226.0
2022-05-04 15:10:00,132.39,132.52,132.23,132.38,21203.0,127.3806,127.5056,127.2266,127.3709,21203.0
2022-05-04 15:20:00,132.39,132.57,132.26,132.57,15904.0,127.3806,127.5537,127.2555,127.5537,15904.0
2022-05-04 15:30:00,132.57,133.16,132.55,133.05,31489.0,127.5537,128.1214,127.5345,128.0156,31489.0
2022-05-04 15:40:00,133.06,133.59,133.05,133.55,45567.0,128.0252,128.5351,128.0156,128.4967,45567.0
2022-05-04 15:50:00,133.65,133.77,133.41,133.59,143230.0,128.5929,128.7083,128.362,128.5351,143230.0
2022-05-05 09:30:00,133.04,133.53,132.63,132.97,14819.0,128.006,128.4774,127.6115,127.9386,14819.0
2022-05-05 09:40:00,133.02,133.17,131.94,132.06,6461.0,127.9867,128.131,126.9476,127.063,6461.0
2022-05-05 09:50:00,132.06,132.41,131.98,132.01,22752.0,127.063,127.3998,126.9861,127.0149,22752.0
2022-05-05 10:00:00,131.97,132.52,131.23,131.38,19557.0,126.9764,127.5056,126.2644,126.4088,19557.0
2022-05-05 10:10:00,131.38,131.58,130.73,131.57,22481.0,126.4088,126.6012,125.7834,126.5916,22481.0
2022-05-05 10:20:00,131.54,131.7,131.19,131.47,17173.0,126.5627,126.7167,126.226,126.4954,17173.0
2022-05-05 10:30:00,131.43,131.67,131.17,131.33,14795.0,126.4569,126.6878,126.2067,126.3607,14795.0
2022-05-05 10:40:00,131.33,131.36,130.51,130.79,24427.0,126.3607,126.3895,125.5717,125.8411,24427.0
2022-05-05 10:50:00,130.67,130.95,130.53,130.91,18333.0,125.7256,125.995,125.5909,125.9566,18333.0
2022-05-05 11:00:00,130.9,131.04,130.19,130.36,12057.0,125.9469,126.0816,125.2638,125.4274,12057.0
2022-05-05 11:10:00,130.34,130.61,130.16,130.57,21045.0,125.4081,125.6679,125.2349,125.6294,21045.0
2022-05-05 11:20:00,130.49,130.66,130.34,130.61,19197.0,125.5524,125.716,125.4081,125.6679,19197.0
2022-05-05 11:30:00,130.58,131.08,130.57,131.03,14115.0,125.639,126.1201,125.6294,126.072,14115.0
2022-05-05 11:40:00,131.06,131.09,130.47,130.53,13103.0,126.1009,126.1297,125.5332,125.5909,13103.0
2022-05-05 11:50:00,130.53,130.57,130.02,130.02,9994.0,125.5909,125.6294,125.1002,125.1002,9994.0
2022-05-05 12:00:00,129.97,130.28,129.58,130.28,13600.0,125.0521,125.3504,124.6769,125.3504,13600.0
2022-05-05 12:10:00,130.25,130.6,130.19,130.43,11372.0,125.3215,125.6583,125.2638,125.4947,11372.0
2022-05-05 12:20:00,130.47,130.67,130.15,130.44,9569.0,125.5332,125.7256,125.2253,125.5043,9569.0
2022-05-05 12:30:00,130.4,130.57,130.0,130.07,9558.0,125.4658,125.6294,125.081,125.1483,9558.0
2022-05-05 12:40:00,130.07,130.07,129.83,130.03,20374.0,125.1483,125.1483,124.9174,125.1098,20374.0
2022-05-05 12:50:00,130.01,130.41,130.01,130.37,14146.0,125.0906,125.4755,125.0906,125.437,14146.0
2022-05-05 13:00:00,130.44,131.09,130.44,130.91,12828.0,125.5043,126.1297,125.5043,125.9566,12828.0
2022-05-05 13:10:00,130.87,130.89,130.55,130.7,10922.0,125.9181,125.9373,125.6102,125.7545,10922.0
2022-05-05 13:20:00,130.64,131.04,130.59,130.94,13336.0,125.6968,126.0816,125.6487,125.9854,13336.0
2022-05-05 13:30:00,130.9,131.2,130.64,131.13,8702.0,125.9469,126.2356,125.6968,126.1682,8702.0
2022-05-05 13:40:00,131.1,131.36,131.02,131.15,9838.0,126.1394,126.3895,126.0624,126.1875,9838.0
2022-05-05 13:50:00,131.1,131.24,130.91,131.17,9651.0,126.1394,126.2741,125.9566,126.2067,9651.0
2022-05-05 14:00:00,131.19,131.4,131.09,131.27,9517.0,126.226,126.428,126.1297,126.3029,9517.0
2022-05-05 14:10:00,131.34,131.48,131.01,131.48,12690.0,126.3703,126.505,126.0528,126.505,12690.0
2022-05-05 14:20:00,131.45,131.55,130.57,130.57,10513.0,126.4761,126.5723,125.6294,125.6294,10513.0
2022-05-05 14:30:00,130.62,130.63,130.23,130.37,10628.0,125.6775,125.6871,125.3023,125.437,10628.0
2022-05-05 14:40:00,130.33,130.76,130.26,130.61,9166.0,125.3985,125.8122,125.3311,125.6679,9166.0
2022-05-05 14:50:00,130.6,130.84,130.41,130.42,14964.0,125.6583,125.8892,125.4755,125.4851,14964.0
2022-05-05 15:00:00,130.47,130.5,129.97,130.18,15970.0,125.5332,125.5621,125.0521,125.2542,15970.0
2022-05-05 15:10:00,130.11,130.23,129.86,129.91,14829.0,125.1868,125.3023,124.9463,124.9944,14829.0
2022-05-05 15:20:00,129.88,129.88,129.42,129.52,18255.0,124.9655,124.9655,124.5229,124.6191,18255.0
2022-05-05 15:30:00,129.49,130.27,129.4,130.16,24328.0,124.5903,125.3408,124.5037,125.2349,24328.0
2022-05-05 15:40:00,130.15,130.31,129.52,129.55,34159.0,125.2253,125.3793,124.6191,124.648,34159.0
2022-05-05 15:50:00,129.59,130.55,129.58,130.42,111310.0,124.6865,125.6102,124.6769,125.4851,111310.0
2022-05-06 09:30:00,130.96,133.14,130.96,132.15,59061.0,126.0047,128.1022,126.0047,127.1496,59061.0
2022-05-06 09:40:00,132.0,132.23,130.71,131.5,25004.0,127.0053,127.2266,125.7641,126.5242,25004.0
2022-05-06 09:50:00,131.5,132.23,130.62,131.89,34444.0,126.5242,127.2266,125.6775,126.8995,34444.0
2022-05-06 10:00:00,132.03,132.5,131.21,131.39,35274.0,127.0342,127.4864,126.2452,126.4184,35274.0
2022-05-06 10:10:00,131.48,133.45,131.21,132.96,33144.0,126.505,128.4004,126.2452,127.929,33144.0
2022-05-06 10:20:00,132.97,133.78,132.96,133.62,27906.0,127.9386,128.718,127.929,128.564,27906.0
2022-05-06 10:30:00,133.53,133.79,132.71,133.39,46029.0,128.4774,128.7276,127.6884,128.3427,46029.0
2022-05-06 10:40:00,133.41,134.94,133.41,134.69,37012.0,128.362,129.8341,128.362,129.5935,37012.0
2022-05-06 10:50:00,134.69,135.38,134.3,134.92,24965.0,129.5935,130.2574,129.2183,129.8148,24965.0
2022-05-06 11:00:00,134.81,135.45,134.27,135.08,42585.0,129.709,130.3248,129.1894,129.9688,42585.0
2022-05-06 11:10:00,135.06,135.83,134.74,135.47,40600.0,129.9495,130.6904,129.6416,130.344,40600.0
2022-05-06 11:20:00,135.56,135.81,135.04,135.3,26581.0,130.4306,130.6711,129.9303,130.1804,26581.0
2022-05-06 11:30:00,135.2,135.36,134.66,134.85,25716.0,130.0842,130.2382,129.5647,129.7475,25716.0
2022-05-06 11:40:00,134.82,135.38,134.26,134.3,48600.0,129.7186,130.2574,129.1798,129.2183,48600.0
2022-05-06 11:50:00,134.18,134.8,134.02,134.35,27201.0,129.1028,129.6994,128.9489,129.2664,27201.0
2022-05-06 12:00:00,134.32,134.63,133.99,134.32,20080.0,129.2375,129.5358,128.92,129.2375,20080.0
2022-05-06 12:10:00,134.12,134.31,133.79,134.1,16514.0,129.0451,129.2279,128.7276,129.0258,16514.0
2022-05-06 12:20:00,134.18,134.75,134.15,134.59,17888.0,129.1028,129.6513,129.074,129.4973,17888.0
2022-05-06 12:30:00,134.56,134.56,134.0,134.41,20039.0,129.4684,129.4684,128.9296,129.3241,20039.0
2022-05-06 12:40:00,134.36,134.69,134.31,134.51,15625.0,129.276,129.5935,129.2279,129.4203,15625.0
2022-05-06 12:50:00,134.43,135.06,134.28,134.86,18319.0,129.3434,129.9495,129.199,129.7571,18319.0
2022-05-06 13:00:00,134.77,135.08,134.67,134.98,20204.0,129.6705,129.9688,129.5743,129.8725,20204.0
2022-05-06 13:10:00,134.98,135.27,134.84,134.93,33909.0,129.8725,130.1516,129.7378,129.8244,33909.0
2022-05-06 13:20:00,134.86,135.6,134.86,135.48,38443.0,129.7571,130.4691,129.7571,130.3536,38443.0
2022-05-06 13:30:00,135.56,135.71,135.12,135.12,41803.0,130.4306,130.5749,130.0073,130.0073,41803.0
2022-05-06 13:40:00,135.21,135.3,134.78,135.01,26847.0,130.0938,130.1804,129.6801,129.9014,26847.0
2022-05-06 13:50:00,134.97,135.11,134.62,135.08,22996.0,129.8629,129.9976,129.5262,129.9688,22996.0
2022-05-06 14:00:00,135.08,135.23,134.61,134.89,22096.0,129.9688,130.1131,129.5165,129.786,22096.0
2022-05-06 14:10:00,134.94,135.11,134.76,134.76,41283.0,129.8341,129.9976,129.6609,129.6609,41283.0
2022-05-06 14:20:00,134.76,134.97,134.57,134.77,17673.0,129.6609,129.8629,129.4781,129.6705,17673.0
2022-05-06 14:30:00,134.81,134.91,134.55,134.86,20319.0,129.709,129.8052,129.4588,129.7571,20319.0
2022-05-06 14:40:00,134.9,135.05,134.28,134.57,31810.0,129.7956,129.9399,129.199,129.4781,31810.0
2022-05-06 14:50:00,134.64,134.72,134.35,134.45,29698.0,129.5454,129.6224,129.2664,129.3626,29698.0
2022-05-06 15:00:00,134.43,134.6,134.13,134.27,34053.0,129.3434,129.5069,129.0547,129.1894,34053.0
2022-05-06 15:10:00,134.3,134.4,134.1,134.36,38997.0,129.2183,129.3145,129.0258,129.276,38997.0
2022-05-06 15:20:00,134.4,134.71,134.09,134.67,29221.0,129.3145,129.6128,129.0162,129.5743,29221.0
2022-05-06 15:30:00,134.7,135.51,134.63,135.5,68241.0,129.6031,130.3825,129.5358,130.3729,68241.0
2022-05-06 15:40:00,135.53,136.09,135.48,135.88,70814.0,130.4017,130.9405,130.3536,130.7385,70814.0
2022-05-06 15:50:00,135.84,136.05,135.2,135.22,232060.0,130.7,130.9021,130.0842,130.1035,232060.0
2022-05-09 09:30:00,134.02,134.74,133.01,134.32,24073.0,128.9489,129.6416,127.9771,129.2375,24073.0
2022-05-09 09:40:00,134.23,134.54,133.77,133.94,17173.0,129.1509,129.4492,128.7083,128.8719,17173.0
2022-05-09 09:50:00,133.86,134.47,133.62,134.18,11855.0,128.7949,129.3818,128.564,129.1028,11855.0
2022-05-09 10:00:00,134.28,134.29,132.67,132.69,13506.0,129.199,129.2087,127.65,127.6692,13506.0
2022-05-09 10:10:00,132.73,133.44,132.71,133.25,16068.0,127.7077,128.3908,127.6884,128.208,16068.0
2022-05-09 10:20:00,133.24,133.27,132.74,132.95,18476.0,128.1984,128.2273,127.7173,127.9194,18476.0
2022-05-09 10:30:00,132.88,133.64,132.87,133.0,11388.0,127.852,128.5833,127.8424,127.9675,11388.0
2022-05-09 10:40:00,132.91,133.42,132.89,133.42,19271.0,127.8809,128.3716,127.8616,128.3716,19271.0
2022-05-09 10:50:00,133.31,133.44,132.8,132.82,13884.0,128.2657,128.3908,127.775,127.7943,13884.0
2022-05-09 11:00:00,132.6,133.11,132.57,133.09,12563.0,127.5826,128.0733,127.5537,128.0541,12563.0
2022-05-09 11:10:00,133.1,133.1,132.67,132.7,11496.0,128.0637,128.0637,127.65,127.6788,11496.0
2022-05-09 11:20:00,132.73,132.92,132.5,132.61,13576.0,127.7077,127.8905,127.4864,127.5922,13576.0
2022-05-09 11:30:00,132.64,132.73,132.38,132.73,9710.0,127.6211,127.7077,127.3709,127.7077,9710.0
2022-05-09 11:40:00,132.68,132.86,132.41,132.53,16239.0,127.6596,127.8328,127.3998,127.5153,16239.0
2022-05-09 11:50:00,132.54,132.82,132.52,132.61,12027.0,127.5249,127.7943,127.5056,127.5922,12027.0
2022-05-09 12:00:00,132.57,132.57,132.21,132.52,7608.0,127.5537,127.5537,127.2074,127.5056,7608.0
2022-05-09 12:10:00,132.54,132.78,132.31,132.55,20513.0,127.5249,127.7558,127.3036,127.5345,20513.0
2022-05-09 12:20:00,132.6,132.68,132.27,132.55,11738.0,127.5826,127.6596,127.2651,127.5345,11738.0
2022-05-09 12:30:00,132.53,132.86,132.19,132.22,9124.0,127.5153,127.8328,127.1881,127.217,9124.0
2022-05-09 12:40:00,132.26,132.29,131.96,131.96,9062.0,127.2555,127.2843,126.9668,126.9668,9062.0
2022-05-09 12:50:00,131.9,132.1,131.78,132.1,8401.0,126.9091,127.1015,126.7936,127.1015,8401.0
2022-05-09 13:00:00,132.11,132.13,131.83,132.02,6627.0,127.1111,127.1304,126.8417,127.0246,6627.0
2022-05-09 13:10:00,132.01,132.36,131.91,132.35,14618.0,127.0149,127.3517,126.9187,127.3421,14618.0
2022-05-09 13:20:00,132.39,132.51,132.14,132.45,13110.0,127.3806,127.496,127.14,127.4383,13110.0
2022-05-09 13:30:00,132.5,132.55,131.93,131.96,9747.0,127.4864,127.5345,126.938,126.9668,9747.0
2022-05-09 13:40:00,132.11,132.46,132.11,132.25,12170.0,127.1111,127.4479,127.1111,127.2458,12170.0
2022-05-09 13:50:00,132.27,132.3,131.81,132.09,14236.0,127.2651,127.294,126.8225,127.0919,14236.0
2022-05-09 14:00:00,132.08,132.46,132.08,132.21,18621.0,127.0823,127.4479,127.0823,127.2074,18621.0
2022-05-09 14:10:00,132.23,132.28,131.86,132.13,19172.0,127.2266,127.2747,126.8706,127.1304,19172.0
2022-05-09 14:20:00,132.14,132.33,132.09,132.25,22467.0,127.14,127.3228,127.0919,127.2458,22467.0
2022-05-09 14:30:00,132.15,132.3,131.94,132.17,16643.0,127.1496,127.294,126.9476,127.1689,16643.0
2022-05-09 14:40:00,132.12,132.22,131.9,131.93,11753.0,127.1208,127.217,126.9091,126.938,11753.0
2022-05-09 14:50:00,131.92,132.03,131.72,131.9,13340.0,126.9283,127.0342,126.7359,126.9091,13340.0
2022-05-09 15:00:00,131.89,132.17,131.66,131.66,16961.0,126.8995,127.1689,126.6782,126.6782,16961.0
2022-05-09 15:10:00,131.74,132.15,131.63,131.81,20938.0,126.7551,127.1496,126.6493,126.8225,20938.0
2022-05-09 15:20:00,131.76,131.76,131.28,131.35,27987.0,126.7744,126.7744,126.3126,126.3799,27987.0
2022-05-09 15:30:00,131.32,131.41,131.06,131.06,35708.0,126.351,126.4376,126.1009,126.1009,35708.0
2022-05-09 15:40:00,131.0,131.03,130.53,130.59,58356.0,126.0431,126.072,125.5909,125.6487,58356.0
2022-05-09 15:50:00,130.61,131.1,130.1,131.05,199178.0,125.6679,126.1394,125.1772,126.0913,199178.0
2022-05-10 09:30:00,131.79,132.65,131.5,131.5,32369.0,126.8033,127.6307,126.5242,126.5242,32369.0
2022-05-10 09:40:00,131.41,131.56,131.01,131.13,19264.0,126.4376,126.582,126.0528,126.1682,19264.0
2022-05-10 09:50:00,130.98,130.98,130.3,130.76,19146.0,126.0239,126.0239,125.3696,125.8122,19146.0
2022-05-10 10:00:00,130.8,130.81,130.0,130.29,32152.0,125.8507,125.8603,125.081,125.36,32152.0
2022-05-10 10:10:00,130.41,130.51,129.7,129.85,23092.0,125.4755,125.5717,124.7923,124.9367,23092.0
2022-05-10 10:20:00,129.79,129.79,129.0,129.28,19719.0,124.8789,124.8789,124.1188,124.3882,19719.0
2022-05-10 10:30:00,129.37,129.4,128.82,129.01,19535.0,124.4748,124.5037,123.9456,124.1284,19535.0
2022-05-10 10:40:00,129.09,129.13,128.72,128.93,11246.0,124.2054,124.2439,123.8494,124.0515,11246.0
2022-05-10 10:50:00,128.84,129.31,128.7,129.13,12473.0,123.9649,124.4171,123.8302,124.2439,12473.0
2022-05-10 11:00:00,129.13,129.42,128.98,129.41,14662.0,124.2439,124.5229,124.0996,124.5133,14662.0
2022-05-10 11:10:00,129.44,129.71,129.04,129.69,11214.0,124.5422,124.802,124.1573,124.7827,11214.0
2022-05-10 11:20:00,129.72,129.74,129.05,129.24,15622.0,124.8116,124.8308,124.1669,124.3497,15622.0
2022-05-10 11:30:00,129.28,129.51,129.04,129.26,10244.0,124.3882,124.6095,124.1573,124.369,10244.0
2022-05-10 11:40:00,129.28,129.28,128.74,128.86,9481.0,124.3882,124.3882,123.8687,123.9841,9481.0
2022-05-10 11:50:00,128.78,128.93,128.55,128.81,7830.0,123.9071,124.0515,123.6859,123.936,7830.0
2022-05-10 12:00:00,128.83,128.88,128.44,128.46,9651.0,123.9553,124.0034,123.58,123.5993,9651.0
2022-05-10 12:10:00,128.51,128.78,128.31,128.31,13420.0,123.6474,123.9071,123.4549,123.4549,13420.0
2022-05-10 12:20:00,128.3,128.5,128.22,128.42,10848.0,123.4453,123.6377,123.3683,123.5608,10848.0
2022-05-10 12:30:00,128.4,128.44,128.01,128.31,14608.0,123.5415,123.58,123.1663,123.4549,14608.0
2022-05-10 12:40:00,128.31,128.37,128.07,128.3,8928.0,123.4549,123.5127,123.224,123.4453,8928.0
2022-05-10 12:50:00,128.23,128.32,127.92,128.24,8181.0,123.378,123.4646,123.0797,123.3876,8181.0
2022-05-10 13:00:00,128.32,128.76,128.29,128.68,21160.0,123.4646,123.8879,123.4357,123.8109,21160.0
2022-05-10 13:10:00,128.61,128.84,128.43,128.75,13877.0,123.7436,123.9649,123.5704,123.8783,13877.0
2022-05-10 13:20:00,128.78,129.46,128.67,129.41,19171.0,123.9071,124.5614,123.8013,124.5133,19171.0
2022-05-10 13:30:00,129.45,130.15,129.45,130.01,10046.0,124.5518,125.2253,124.5518,125.0906,10046.0
2022-05-10 13:40:00,130.01,130.49,129.96,130.37,10051.0,125.0906,125.5524,125.0425,125.437,10051.0
2022-05-10 13:50:00,130.35,130.55,130.24,130.55,8554.0,125.4177,125.6102,125.3119,125.6102,8554.0
2022-05-10 14:00:00,130.53,130.6,130.33,130.43,7814.0,125.5909,125.6583,125.3985,125.4947,7814.0
2022-05-10 14:10:00,130.39,130.64,130.05,130.28,16011.0,125.4562,125.6968,125.1291,125.3504,16011.0
2022-05-10 14:20:00,130.22,130.32,129.72,129.89,11745.0,125.2927,125.3889,124.8116,124.9751,11745.0
2022-05-10 14:30:00,129.96,130.2,129.87,129.88,8083.0,125.0425,125.2734,124.9559,124.9655,8083.0
2022-05-10 14:40:00,129.85,130.1,129.6,129.72,9486.0,124.9367,125.1772,124.6961,124.8116,9486.0
2022-05-10 14:50:00,129.75,129.95,129.55,129.63,17530.0,124.8404,125.0329,124.648,124.725,17530.0
2022-05-10 15:00:00,129.66,129.95,129.63,129.72,13778.0,124.7538,125.0329,124.725,124.8116,13778.0
2022-05-10 15:10:00,129.69,129.84,129.52,129.65,21694.0,124.7827,124.927,124.6191,124.7442,21694.0
2022-05-10 15:20:00,129.63,129.67,129.03,129.08,22854.0,124.725,124.7635,124.1477,124.1958,22854.0
2022-05-10 15:30:00,129.07,129.17,128.85,128.94,21893.0,124.1862,124.2824,123.9745,124.0611,21893.0
2022-05-10 15:40:00,128.94,129.16,128.76,128.99,39505.0,124.0611,124.2728,123.8879,124.1092,39505.0
2022-05-10 15:50:00,128.93,129.13,128.66,129.11,100529.0,124.0515,124.2439,123.7917,124.2247,100529.0
2022-05-11 09:30:00,128.76,129.73,128.51,129.36,19915.0,123.8879,124.8212,123.6474,124.4652,19915.0
2022-05-11 09:40:00,129.51,130.83,129.44,130.62,17247.0,124.6095,125.8796,124.5422,125.6775,17247.0
2022-05-11 09:50:00,130.43,131.05,130.42,130.94,11246.0,125.4947,126.0913,125.4851,125.9854,11246.0
2022-05-11 10:00:00,130.94,130.98,130.48,130.48,18481.0,125.9854,126.0239,125.5428,125.5428,18481.0
2022-05-11 10:10:00,130.65,130.82,130.39,130.49,14028.0,125.7064,125.87,125.4562,125.5524,14028.0
2022-05-11 10:20:00,130.46,130.72,130.42,130.67,9960.0,125.5236,125.7737,125.4851,125.7256,9960.0
2022-05-11 10:30:00,130.64,130.64,130.15,130.56,7937.0,125.6968,125.6968,125.2253,125.6198,7937.0
2022-05-11 10:40:00,130.64,130.88,130.47,130.88,7354.0,125.6968,125.9277,125.5332,125.9277,7354.0
2022-05-11 10:50:00,130.84,130.84,130.1,130.29,9736.0,125.8892,125.8892,125.1772,125.36,9736.0
2022-05-11 11:00:00,130.27,130.66,130.13,130.59,8185.0,125.3408,125.716,125.2061,125.6487,8185.0
2022-05-11 11:10:00,130.57,130.92,130.57,130.63,11231.0,125.6294,125.9662,125.6294,125.6871,11231.0
2022-05-11 11:20:00,130.56,130.9,130.52,130.9,8452.0,125.6198,125.9469,125.5813,125.9469,8452.0
2022-05-11 11:30:00,130.9,131.24,130.84,131.06,10814.0,125.9469,126.2741,125.8892,126.1009,10814.0
2022-05-11 11:40:00,131.06,131.11,130.67,130.67,13911.0,126.1009,126.149,125.7256,125.7256,13911.0
2022-05-11 11:50:00,130.69,130.77,130.38,130.58,15848.0,125.7449,125.8218,125.4466,125.639,15848.0
2022-05-11 12:00:00,130.55,130.87,130.38,130.83,9302.0,125.6102,125.9181,125.4466,125.8796,9302.0
2022-05-11 12:10:00,130.7,130.83,130.62,130.68,11408.0,125.7545,125.8796,125.6775,125.7353,11408.0
2022-05-11 12:20:00,130.69,131.03,130.31,130.32,9926.0,125.7449,126.072,125.3793,125.3889,9926.0
2022-05-11 12:30:00,130.29,130.46,130.13,130.33,9443.0,125.36,125.5236,125.2061,125.3985,9443.0
2022-05-11 12:40:00,130.32,130.43,130.01,130.27,9918.0,125.3889,125.4947,125.0906,125.3408,9918.0
2022-05-11 12:50:00,130.19,130.19,129.71,129.73,6438.0,125.2638,125.2638,124.802,124.8212,6438.0
2022-05-11 13:00:00,129.74,129.78,129.58,129.63,9024.0,124.8308,124.8693,124.6769,124.725,9024.0
2022-05-11 13:10:00,129.64,129.81,129.61,129.67,7754.0,124.7346,124.8982,124.7057,124.7635,7754.0
2022-05-11 13:20:00,129.64,129.81,129.41,129.47,7674.0,124.7346,124.8982,124.5133,124.571,7674.0
2022-05-11 13:30:00,129.42,129.64,129.29,129.36,8397.0,124.5229,124.7346,124.3978,124.4652,8397.0
2022-05-11 13:40:00,129.33,129.4,128.99,129.13,13853.0,124.4363,124.5037,124.1092,124.2439,13853.0
2022-05-11 13:50:00,129.14,129.3,129.07,129.25,10891.0,124.2535,124.4075,124.1862,124.3594,10891.0
2022-05-11 14:00:00,129.22,129.57,129.22,129.37,13224.0,124.3305,124.6673,124.3305,124.4748,13224.0
2022-05-11 14:10:00,129.34,129.79,129.3,129.67,9977.0,124.446,124.8789,124.4075,124.7635,9977.0
2022-05-11 14:20:00,129.62,130.03,129.46,129.8,14343.0,124.7154,125.1098,124.5614,124.8886,14343.0
2022-05-11 14:30:00,129.75,130.02,129.62,130.0,31705.0,124.8404,125.1002,124.7154,125.081,31705.0
2022-05-11 14:40:00,129.99,130.11,129.81,129.91,11863.0,125.0714,125.1868,124.8982,124.9944,11863.0
2022-05-11 14:50:00,129.96,129.97,129.64,129.71,13531.0,125.0425,125.0521,124.7346,124.802,13531.0
2022-05-11 15:00:00,129.63,129.87,129.51,129.87,16541.0,124.725,124.9559,124.6095,124.9559,16541.0
2022-05-11 15:10:00,129.87,130.05,129.61,129.81,16653.0,124.9559,125.1291,124.7057,124.8982,16653.0
2022-05-11 15:20:00,129.75,130.07,129.71,129.78,21497.0,124.8404,125.1483,124.802,124.8693,21497.0
2022-05-11 15:30:00,129.77,129.88,129.3,129.31,22252.0,124.8597,124.9655,124.4075,124.4171,22252.0
2022-05-11 15:40:00,129.32,129.51,129.07,129.08,48532.0,124.4267,124.6095,124.1862,124.1958,48532.0
2022-05-11 15:50:00,129.13,129.21,128.93,129.13,77260.0,124.2439,124.3209,124.0515,124.2439,77260.0
2022-05-12 09:30:00,129.39,129.91,129.12,129.9,30713.0,124.4941,124.9944,124.2343,124.9848,30713.0
2022-05-12 09:40:00,129.97,130.14,129.28,129.32,19090.0,125.0521,125.2157,124.3882,124.4267,19090.0
2022-05-12 09:50:00,129.26,129.65,128.97,129.23,25292.0,124.369,124.7442,124.09,124.3401,25292.0
2022-05-12 10:00:00,129.15,129.66,129.0,129.66,12359.0,124.2631,124.7538,124.1188,124.7538,12359.0
2022-05-12 10:10:00,129.62,129.84,129.11,129.38,17573.0,124.7154,124.927,124.2247,124.4844,17573.0
2022-05-12 10:20:00,129.43,129.63,128.76,128.77,21704.0,124.5326,124.725,123.8879,123.8975,21704.0
2022-05-12 10:30:00,128.75,129.04,128.59,128.85,25302.0,123.8783,124.1573,123.7243,123.9745,25302.0
2022-05-12 10:40:00,128.84,128.84,128.24,128.34,27361.0,123.9649,123.9649,123.3876,123.4838,27361.0
2022-05-12 10:50:00,128.41,128.5,128.18,128.29,13433.0,123.5511,123.6377,123.3299,123.4357,13433.0
2022-05-12 11:00:00,128.22,128.63,128.1,128.52,14678.0,123.3683,123.7628,123.2529,123.657,14678.0
2022-05-12 11:10:00,128.49,128.5,127.82,127.92,11088.0,123.6281,123.6377,122.9835,123.0797,11088.0
2022-05-12 11:20:00,127.94,128.04,127.7,127.71,11290.0,123.0989,123.1951,122.868,122.8776,11290.0
2022-05-12 11:30:00,127.71,128.03,127.57,128.03,13755.0,122.8776,123.1855,122.7429,123.1855,13755.0
2022-05-12 11:40:00,128.07,128.14,127.67,127.71,7084.0,123.224,123.2914,122.8391,122.8776,7084.0
2022-05-12 11:50:00,127.64,127.8,127.33,127.4,9962.0,122.8103,122.9642,122.512,122.5794,9962.0
2022-05-12 12:00:00,127.37,127.85,127.37,127.81,7802.0,122.5505,123.0123,122.5505,122.9739,7802.0
2022-05-12 12:10:00,127.8,128.12,127.68,128.07,23073.0,122.9642,123.2721,122.8488,123.224,23073.0
2022-05-12 12:20:00,128.01,128.23,127.98,128.22,11524.0,123.1663,123.378,123.1374,123.3683,11524.0
2022-05-12 12:30:00,128.26,128.35,128.04,128.13,11029.0,123.4068,123.4934,123.1951,123.2817,11029.0
2022-05-12 12:40:00,127.99,128.47,127.82,128.21,7510.0,123.147,123.6089,122.9835,123.3587,7510.0
2022-05-12 12:50:00,128.26,128.44,128.16,128.16,14967.0,123.4068,123.58,123.3106,123.3106,14967.0
2022-05-12 13:00:00,128.12,128.28,127.96,128.08,12601.0,123.2721,123.4261,123.1182,123.2336,12601.0
2022-05-12 13:10:00,128.03,128.29,127.87,127.9,9654.0,123.1855,123.4357,123.0316,123.0604,9654.0
2022-05-12 13:20:00,127.89,128.12,127.89,128.08,11731.0,123.0508,123.2721,123.0508,123.2336,11731.0
2022-05-12 13:30:00,128.08,128.21,127.94,128.12,65790.0,123.2336,123.3587,123.0989,123.2721,65790.0
2022-05-12 13:40:00,128.08,128.15,127.58,127.66,59892.0,123.2336,123.301,122.7526,122.8295,59892.0
2022-05-12 13:50:00,127.69,127.88,127.51,127.54,9440.0,122.8584,123.0412,122.6852,122.7141,9440.0
2022-05-12 14:00:00,127.54,127.84,127.51,127.58,13433.0,122.7141,123.0027,122.6852,122.7526,13433.0
2022-05-12 14:10:00,127.61,127.73,127.5,127.68,15928.0,122.7814,122.8969,122.6756,122.8488,15928.0
2022-05-12 14:20:00,127.62,127.8,127.02,127.13,22762.0,122.791,122.9642,122.2137,122.3196,22762.0
2022-05-12 14:30:00,127.15,127.18,126.76,126.8,19901.0,122.3388,122.3677,121.9636,122.0021,19901.0
2022-05-12 14:40:00,126.75,126.93,126.64,126.8,105782.0,121.954,122.1271,121.8481,122.0021,105782.0
2022-05-12 14:50:00,126.75,127.07,126.62,126.87,16489.0,121.954,122.2619,121.8289,122.0694,16489.0
2022-05-12 15:00:00,126.92,127.07,126.69,126.78,14844.0,122.1175,122.2619,121.8962,121.9828,14844.0
2022-05-12 15:10:00,126.73,127.15,126.63,127.12,38523.0,121.9347,122.3388,121.8385,122.31,38523.0
2022-05-12 15:20:00,127.09,127.66,127.02,127.23,17134.0,122.2811,122.8295,122.2137,122.4158,17134.0
2022-05-12 15:30:00,127.3,127.71,127.3,127.47,30014.0,122.4831,122.8776,122.4831,122.6467,30014.0
2022-05-12 15:40:00,127.48,127.65,127.18,127.39,84668.0,122.6563,122.8199,122.3677,122.5697,84668.0
2022-05-12 15:50:00,127.41,127.88,127.4,127.73,187473.0,122.589,123.0412,122.5794,122.8969,187473.0
2022-05-13 09:30:00,129.5,129.98,128.65,129.43,70693.0,124.5999,125.0617,123.7821,124.5326,70693.0
2022-05-13 09:40:00,129.44,129.84,129.31,129.5,54003.0,124.5422,124.927,124.4171,124.5999,54003.0
2022-05-13 09:50:00,129.47,130.64,129.32,130.42,36044.0,124.571,125.6968,124.4267,125.4851,36044.0
2022-05-13 10:00:00,130.42,130.53,129.96,130.19,45350.0,125.4851,125.5909,125.0425,125.2638,45350.0
2022-05-13 10:10:00,130.19,130.59,129.99,130.51,26458.0,125.2638,125.6487,125.0714,125.5717,26458.0
2022-05-13 10:20:00,130.57,130.76,130.42,130.76,35100.0,125.6294,125.8122,125.4851,125.8122,35100.0
2022-05-13 10:30:00,130.7,130.83,130.23,130.35,24157.0,125.7545,125.8796,125.3023,125.4177,24157.0
2022-05-13 10:40:00,130.27,130.82,130.22,130.47,13746.0,125.3408,125.87,125.2927,125.5332,13746.0
2022-05-13 10:50:00,130.42,130.65,130.42,130.48,13862.0,125.4851,125.7064,125.4851,125.5428,13862.0
2022-05-13 11:00:00,130.36,130.63,130.36,130.53,12899.0,125.4274,125.6871,125.4274,125.5909,12899.0
2022-05-13 11:10:00,130.51,130.61,130.41,130.51,34148.0,125.5717,125.6679,125.4755,125.5717,34148.0
2022-05-13 11:20:00,130.55,130.67,130.45,130.67,33027.0,125.6102,125.7256,125.514,125.7256,33027.0
2022-05-13 11:30:00,130.59,130.72,130.5,130.69,10881.0,125.6487,125.7737,125.5621,125.7449,10881.0
2022-05-13 11:40:00,130.66,130.66,129.95,129.95,15268.0,125.716,125.716,125.0329,125.0329,15268.0
2022-05-13 11:50:00,129.96,130.7,129.84,130.46,30279.0,125.0425,125.7545,124.927,125.5236,30279.0
2022-05-13 12:00:00,130.42,130.65,130.31,130.48,13150.0,125.4851,125.7064,125.3793,125.5428,13150.0
2022-05-13 12:10:00,130.49,130.59,130.34,130.41,16728.0,125.5524,125.6487,125.4081,125.4755,16728.0
2022-05-13 12:20:00,130.41,130.74,130.4,130.72,10482.0,125.4755,125.793,125.4658,125.7737,10482.0
2022-05-13 12:30:00,130.8,130.98,130.63,130.64,13346.0,125.8507,126.0239,125.6871,125.6968,13346.0
2022-05-13 12:40:00,130.56,130.7,130.2,130.2,13749.0,125.6198,125.7545,125.2734,125.2734,13749.0
2022-05-13 12:50:00,130.15,130.18,129.94,130.0,23402.0,125.2253,125.2542,125.0233,125.081,23402.0
2022-05-13 13:00:00,130.09,130.32,130.08,130.14,9848.0,125.1676,125.3889,125.158,125.2157,9848.0
2022-05-13 13:10:00,130.09,130.09,129.9,130.04,42022.0,125.1676,125.1676,124.9848,125.1195,42022.0
2022-05-13 13:20:00,130.07,130.1,129.77,129.77,7631.0,125.1483,125.1772,124.8597,124.8597,7631.0
2022-05-13 13:30:00,129.77,130.06,129.76,129.97,7820.0,124.8597,125.1387,124.8501,125.0521,7820.0
2022-05-13 13:40:00,129.9,130.04,129.64,129.97,29727.0,124.9848,125.1195,124.7346,125.0521,29727.0
2022-05-13 13:50:00,129.97,130.19,129.85,129.92,17052.0,125.0521,125.2638,124.9367,125.004,17052.0
2022-05-13 14:00:00,129.91,130.0,129.55,129.89,60185.0,124.9944,125.081,124.648,124.9751,60185.0
2022-05-13 14:10:00,129.89,129.91,129.52,129.7,22933.0,124.9751,124.9944,124.6191,124.7923,22933.0
2022-05-13 14:20:00,129.74,129.75,129.44,129.58,19005.0,124.8308,124.8404,124.5422,124.6769,19005.0
2022-05-13 14:30:00,129.57,129.8,129.41,129.58,27576.0,124.6673,124.8886,124.5133,124.6769,27576.0
2022-05-13 14:40:00,129.59,129.95,129.55,129.65,13537.0,124.6865,125.0329,124.648,124.7442,13537.0
2022-05-13 14:50:00,129.67,130.04,129.67,129.96,38801.0,124.7635,125.1195,124.7635,125.0425,38801.0
2022-05-13 15:00:00,129.98,130.36,129.9,130.36,37219.0,125.0617,125.4274,124.9848,125.4274,37219.0
2022-05-13 15:10:00,130.37,131.0,130.36,130.88,17103.0,125.437,126.0431,125.4274,125.9277,17103.0
2022-05-13 15:20:00,130.87,130.98,130.75,130.92,14159.0,125.9181,126.0239,125.8026,125.9662,14159.0
2022-05-13 15:30:00,130.93,131.06,130.53,130.86,24120.0,125.9758,126.1009,125.5909,125.9084,24120.0
2022-05-13 15:40:00,130.83,131.24,130.83,131.14,34477.0,125.8796,126.2741,125.8796,126.1778,34477.0
2022-05-13 15:50:00,131.18,131.29,130.7,130.87,125420.0,126.2163,126.3222,125.7545,125.9181,125420.0
2022-05-16 09:30:00,130.89,132.3,130.63,132.06,39597.0,125.9373,127.294,125.6871,127.063,39597.0
2022-05-16 09:40:00,132.12,132.2,130.12,130.13,14119.0,127.1208,127.1977,125.1964,125.2061,14119.0
2022-05-16 09:50:00,130.12,130.14,129.58,129.68,16595.0,125.1964,125.2157,124.6769,124.7731,16595.0
2022-05-16 10:00:00,129.68,130.17,129.52,130.15,24892.0,124.7731,125.2446,124.6191,125.2253,24892.0
2022-05-16 10:10:00,130.19,130.37,129.9,130.35,12769.0,125.2638,125.437,124.9848,125.4177,12769.0
2022-05-16 10:20:00,130.43,130.47,130.09,130.31,19677.0,125.4947,125.5332,125.1676,125.3793,19677.0
2022-05-16 10:30:00,130.31,130.51,130.08,130.45,12295.0,125.3793,125.5717,125.158,125.514,12295.0
2022-05-16 10:40:00,130.43,130.66,129.84,129.85,15287.0,125.4947,125.716,124.927,124.9367,15287.0
2022-05-16 10:50:00,129.79,130.19,129.78,130.08,9709.0,124.8789,125.2638,124.8693,125.158,9709.0
2022-05-16 11:00:00,130.07,130.3,129.99,130.09,11092.0,125.1483,125.3696,125.0714,125.1676,11092.0
2022-05-16 11:10:00,130.12,130.13,129.75,129.75,8335.0,125.1964,125.2061,124.8404,124.8404,8335.0
2022-05-16 11:20:00,129.74,130.13,129.67,130.13,5444.0,124.8308,125.2061,124.7635,125.2061,5444.0
2022-05-16 11:30:00,130.09,130.51,129.87,130.47,13776.0,125.1676,125.5717,124.9559,125.5332,13776.0
2022-05-16 11:40:00,130.42,130.61,130.34,130.51,8235.0,125.4851,125.6679,125.4081,125.5717,8235.0
2022-05-16 11:50:00,130.53,130.75,130.46,130.67,6629.0,125.5909,125.8026,125.5236,125.7256,6629.0
2022-05-16 12:00:00,130.65,130.81,130.55,130.55,5608.0,125.7064,125.8603,125.6102,125.6102,5608.0
2022-05-16 12:10:00,130.51,130.55,130.33,130.43,6936.0,125.5717,125.6102,125.3985,125.4947,6936.0
2022-05-16 12:20:00,130.42,130.45,130.35,130.36,3368.0,125.4851,125.514,125.4177,125.4274,3368.0
2022-05-16 12:30:00,130.34,130.59,130.3,130.39,5293.0,125.4081,125.6487,125.3696,125.4562,5293.0
2022-05-16 12:40:00,130.34,130.53,130.33,130.52,5399.0,125.4081,125.5909,125.3985,125.5813,5399.0
2022-05-16 12:50:00,130.5,130.51,130.37,130.51,5244.0,125.5621,125.5717,125.437,125.5717,5244.0
2022-05-16 13:00:00,130.52,130.85,130.52,130.85,4686.0,125.5813,125.8988,125.5813,125.8988,4686.0
2022-05-16 13:10:00,130.85,130.98,130.85,130.86,6576.0,125.8988,126.0239,125.8988,125.9084,6576.0
2022-05-16 13:20:00,130.82,131.26,130.82,131.25,6465.0,125.87,126.2933,125.87,126.2837,6465.0
2022-05-16 13:30:00,131.27,131.47,131.21,131.26,4665.0,126.3029,126.4954,126.2452,126.2933,4665.0
2022-05-16 13:40:00,131.19,131.28,131.1,131.13,8753.0,126.226,126.3126,126.1394,126.1682,8753.0
2022-05-16 13:50:00,131.17,131.24,131.09,131.24,5553.0,126.2067,126.2741,126.1297,126.2741,5553.0
2022-05-16 14:00:00,131.3,131.39,131.21,131.32,6587.0,126.3318,126.4184,126.2452,126.351,6587.0
2022-05-16 14:10:00,131.31,131.47,131.24,131.37,6580.0,126.3414,126.4954,126.2741,126.3991,6580.0
2022-05-16 14:20:00,131.38,131.6,131.25,131.59,6792.0,126.4088,126.6204,126.2837,126.6108,6792.0
2022-05-16 14:30:00,131.67,131.67,131.33,131.4,7134.0,126.6878,126.6878,126.3607,126.428,7134.0
2022-05-16 14:40:00,131.39,131.48,131.22,131.29,7774.0,126.4184,126.505,126.2548,126.3222,7774.0
2022-05-16 14:50:00,131.31,131.41,131.28,131.41,8170.0,126.3414,126.4376,126.3126,126.4376,8170.0
2022-05-16 15:00:00,131.39,131.56,131.39,131.47,6236.0,126.4184,126.582,126.4184,126.4954,6236.0
2022-05-16 15:10:00,131.37,131.37,131.08,131.15,7866.0,126.3991,126.3991,126.1201,126.1875,7866.0
2022-05-16 15:20:00,131.13,131.21,131.05,131.1,8144.0,126.1682,126.2452,126.0913,126.1394,8144.0
2022-05-16 15:30:00,131.08,131.22,130.98,131.11,17034.0,126.1201,126.2548,126.0239,126.149,17034.0
2022-05-16 15:40:00,131.12,131.2,130.97,131.04,25682.0,126.1586,126.2356,126.0143,126.0816,25682.0
2022-05-16 15:50:00,131.05,131.16,130.63,130.87,101130.0,126.0913,126.1971,125.6871,125.9181,101130.0
2022-05-17 09:30:00,131.4,131.74,130.26,130.3,22676.0,126.428,126.7551,125.3311,125.3696,22676.0
2022-05-17 09:40:00,130.32,130.32,129.74,130.19,14232.0,125.3889,125.3889,124.8308,125.2638,14232.0
2022-05-17 09:50:00,130.22,130.32,129.81,130.29,10377.0,125.2927,125.3889,124.8982,125.36,10377.0
2022-05-17 10:00:00,130.39,130.59,130.29,130.59,14376.0,125.4562,125.6487,125.36,125.6487,14376.0
2022-05-17 10:10:00,130.58,131.33,130.58,130.96,15391.0,125.639,126.3607,125.639,126.0047,15391.0
2022-05-17 10:20:00,130.91,131.06,130.81,130.9,9452.0,125.9566,126.1009,125.8603,125.9469,9452.0
2022-05-17 10:30:00,130.91,131.01,130.88,130.9,4969.0,125.9566,126.0528,125.9277,125.9469,4969.0
2022-05-17 10:40:00,130.91,131.0,130.65,130.94,10421.0,125.9566,126.0431,125.7064,125.9854,10421.0
2022-05-17 10:50:00,130.92,131.25,130.84,131.18,6264.0,125.9662,126.2837,125.8892,126.2163,6264.0
2022-05-17 11:00:00,131.15,131.35,131.1,131.23,6562.0,126.1875,126.3799,126.1394,126.2644,6562.0
2022-05-17 11:10:00,131.21,131.26,130.94,130.94,5797.0,126.2452,126.2933,125.9854,125.9854,5797.0
2022-05-17 11:20:00,130.94,131.12,130.86,131.05,10428.0,125.9854,126.1586,125.9084,126.0913,10428.0
2022-05-17 11:30:00,131.06,131.2,131.0,131.11,7306.0,126.1009,126.2356,126.0431,126.149,7306.0
2022-05-17 11:40:00,131.07,131.12,130.83,130.87,6677.0,126.1105,126.1586,125.8796,125.9181,6677.0
2022-05-17 11:50:00,130.87,130.89,130.73,130.85,8600.0,125.9181,125.9373,125.7834,125.8988,8600.0
2022-05-17 12:00:00,130.89,130.93,130.76,130.8,6720.0,125.9373,125.9758,125.8122,125.8507,6720.0
2022-05-17 12:10:00,130.7,130.87,130.7,130.8,5928.0,125.7545,125.9181,125.7545,125.8507,5928.0
2022-05-17 12:20:00,130.81,130.89,130.76,130.8,6658.0,125.8603,125.9373,125.8122,125.8507,6658.0
2022-05-17 12:30:00,130.78,130.85,130.7,130.84,2778.0,125.8315,125.8988,125.7545,125.8892,2778.0
2022-05-17 12:40:00,130.86,131.26,130.82,131.26,7743.0,125.9084,126.2933,125.87,126.2933,7743.0
2022-05-17 12:50:00,131.31,131.55,131.22,131.54,14373.0,126.3414,126.5723,126.2548,126.5627,14373.0
2022-05-17 13:00:00,131.5,131.62,131.3,131.53,16676.0,126.5242,126.6397,126.3318,126.5531,16676.0
2022-05-17 13:10:00,131.53,131.59,131.38,131.59,16998.0,126.5531,126.6108,126.4088,126.6108,16998.0
2022-05-17 13:20:00,131.63,131.72,131.57,131.69,18578.0,126.6493,126.7359,126.5916,126.707,18578.0
2022-05-17 13:30:00,131.69,131.77,131.57,131.73,20998.0,126.707,126.784,126.5916,126.7455,20998.0
2022-05-17 13:40:00,131.72,131.87,131.64,131.7,29431.0,126.7359,126.8802,126.6589,126.7167,29431.0
2022-05-17 13:50:00,131.68,131.71,131.3,131.3,8371.0,126.6974,126.7263,126.3318,126.3318,8371.0
2022-05-17 14:00:00,131.29,131.58,131.25,131.56,17384.0,126.3222,126.6012,126.2837,126.582,17384.0
2022-05-17 14:10:00,131.53,131.66,131.36,131.42,51083.0,126.5531,126.6782,126.3895,126.4473,51083.0
2022-05-17 14:20:00,131.42,131.47,131.07,131.37,17493.0,126.4473,126.4954,126.1105,126.3991,17493.0
2022-05-17 14:30:00,131.37,131.54,131.23,131.51,23710.0,126.3991,126.5627,126.2644,126.5338,23710.0
2022-05-17 14:40:00,131.54,131.9,131.41,131.9,18788.0,126.5627,126.9091,126.4376,126.9091,18788.0
2022-05-17 14:50:00,131.94,132.06,131.84,131.96,19590.0,126.9476,127.063,126.8514,126.9668,19590.0
2022-05-17 15:00:00,132.0,132.09,131.69,131.69,37917.0,127.0053,127.0919,126.707,126.707,37917.0
2022-05-17 15:10:00,131.68,132.0,131.63,131.98,20425.0,126.6974,127.0053,126.6493,126.9861,20425.0
2022-05-17 15:20:00,132.01,132.13,131.93,132.12,30263.0,127.0149,127.1304,126.938,127.1208,30263.0
2022-05-17 15:30:00,132.12,132.13,131.81,131.92,44469.0,127.1208,127.1304,126.8225,126.9283,44469.0
2022-05-17 15:40:00,131.89,132.21,131.78,131.88,94087.0,126.8995,127.2074,126.7936,126.8898,94087.0
2022-05-17 15:50:00,131.9,132.38,131.87,132.38,130647.0,126.9091,127.3709,126.8802,127.3709,130647.0
2022-05-18 09:30:00,131.62,132.36,131.62,132.03,23927.0,126.6397,127.3517,126.6397,127.0342,23927.0
2022-05-18 09:40:00,131.98,132.14,131.77,131.97,52129.0,126.9861,127.14,126.784,126.9764,52129.0
2022-05-18 09:50:00,132.01,132.16,131.7,131.8,66522.0,127.0149,127.1593,126.7167,126.8129,66522.0
2022-05-18 10:00:00,131.8,131.85,130.99,131.29,32743.0,126.8129,126.861,126.0335,126.3222,32743.0
2022-05-18 10:10:00,131.29,131.63,131.23,131.51,26122.0,126.3222,126.6493,126.2644,126.5338,26122.0
2022-05-18 10:20:00,131.53,131.75,131.42,131.42,32077.0,126.5531,126.7648,126.4473,126.4473,32077.0
2022-05-18 10:30:00,131.33,131.43,130.84,130.88,4510.0,126.3607,126.4569,125.8892,125.9277,4510.0
2022-05-18 10:40:00,130.88,130.89,130.23,130.26,6267.0,125.9277,125.9373,125.3023,125.3311,6267.0
2022-05-18 10:50:00,130.25,130.4,130.11,130.32,5056.0,125.3215,125.4658,125.1868,125.3889,5056.0
2022-05-18 11:00:00,130.38,130.47,130.19,130.4,5980.0,125.4466,125.5332,125.2638,125.4658,5980.0
2022-05-18 11:10:00,130.29,130.57,130.29,130.57,5142.0,125.36,125.6294,125.36,125.6294,5142.0
2022-05-18 11:20:00,130.56,130.56,130.31,130.45,4553.0,125.6198,125.6198,125.3793,125.514,4553.0
2022-05-18 11:30:00,130.55,130.87,130.44,130.67,7111.0,125.6102,125.9181,125.5043,125.7256,7111.0
2022-05-18 11:40:00,130.71,130.73,130.35,130.44,4671.0,125.7641,125.7834,125.4177,125.5043,4671.0
2022-05-18 11:50:00,130.47,130.49,130.19,130.24,3967.0,125.5332,125.5524,125.2638,125.3119,3967.0
2022-05-18 12:00:00,130.26,130.3,130.04,130.19,5853.0,125.3311,125.3696,125.1195,125.2638,5853.0
2022-05-18 12:10:00,130.21,130.38,130.09,130.34,3418.0,125.283,125.4466,125.1676,125.4081,3418.0
2022-05-18 12:20:00,130.34,130.34,130.01,130.14,9803.0,125.4081,125.4081,125.0906,125.2157,9803.0
2022-05-18 12:30:00,130.17,130.44,130.11,130.29,8984.0,125.2446,125.5043,125.1868,125.36,8984.0
2022-05-18 12:40:00,130.26,130.28,130.11,130.16,3374.0,125.3311,125.3504,125.1868,125.2349,3374.0
2022-05-18 12:50:00,130.24,130.24,130.13,130.19,3930.0,125.3119,125.3119,125.2061,125.2638,3930.0
2022-05-18 13:00:00,130.16,130.16,129.84,129.86,6875.0,125.2349,125.2349,124.927,124.9463,6875.0
2022-05-18 13:10:00,129.86,129.91,129.69,129.69,10069.0,124.9463,124.9944,124.7827,124.7827,10069.0
2022-05-18 13:20:00,129.66,129.92,129.66,129.78,6055.0,124.7538,125.004,124.7538,124.8693,6055.0
2022-05-18 13:30:00,129.73,129.74,129.6,129.69,8428.0,124.8212,124.8308,124.6961,124.7827,8428.0
2022-05-18 13:40:00,129.69,129.69,129.17,129.17,7863.0,124.7827,124.7827,124.2824,124.2824,7863.0
2022-05-18 13:50:00,129.12,129.12,128.94,129.03,7293.0,124.2343,124.2343,124.0611,124.1477,7293.0
2022-05-18 14:00:00,129.06,129.19,129.02,129.19,4794.0,124.1766,124.3016,124.1381,124.3016,4794.0
2022-05-18 14:10:00,129.17,129.34,129.04,129.27,8981.0,124.2824,124.446,124.1573,124.3786,8981.0
2022-05-18 14:20:00,129.26,129.68,129.21,129.65,5601.0,124.369,124.7731,124.3209,124.7442,5601.0
2022-05-18 14:30:00,129.57,129.62,129.14,129.23,6466.0,124.6673,124.7154,124.2535,124.3401,6466.0
2022-05-18 14:40:00,129.28,129.29,128.93,129.07,6195.0,124.3882,124.3978,124.0515,124.1862,6195.0
2022-05-18 14:50:00,129.08,129.08,128.74,128.79,7578.0,124.1958,124.1958,123.8687,123.9168,7578.0
2022-05-18 15:00:00,128.77,128.91,128.49,128.5,9133.0,123.8975,124.0322,123.6281,123.6377,9133.0
2022-05-18 15:10:00,128.51,128.65,128.44,128.52,17878.0,123.6474,123.7821,123.58,123.657,17878.0
2022-05-18 15:20:00,128.55,128.57,128.16,128.19,9906.0,123.6859,123.7051,123.3106,123.3395,9906.0
2022-05-18 15:30:00,128.18,128.66,128.14,128.59,16965.0,123.3299,123.7917,123.2914,123.7243,16965.0
2022-05-18 15:40:00,128.62,128.64,128.09,128.14,27782.0,123.7532,123.7724,123.2433,123.2914,27782.0
2022-05-18 15:50:00,128.13,128.33,127.91,128.1,107975.0,123.2817,123.4742,123.0701,123.2529,107975.0
2022-05-19 09:30:00,127.02,127.39,126.37,126.8,43098.0,122.2137,122.5697,121.5883,122.0021,43098.0
2022-05-19 09:40:00,127.01,127.06,125.57,125.69,50723.0,122.2041,122.2522,120.8186,120.9341,50723.0
2022-05-19 09:50:00,125.63,126.38,125.41,126.37,33096.0,120.8763,121.598,120.6647,121.5883,33096.0
2022-05-19 10:00:00,126.52,127.61,126.52,127.59,18075.0,121.7327,122.7814,121.7327,122.7622,18075.0
2022-05-19 10:10:00,127.58,128.1,127.58,127.89,21372.0,122.7526,123.2529,122.7526,123.0508,21372.0
2022-05-19 10:20:00,127.87,128.17,127.63,127.71,19749.0,123.0316,123.3202,122.8007,122.8776,19749.0
2022-05-19 10:30:00,127.66,127.7,127.11,127.15,12507.0,122.8295,122.868,122.3003,122.3388,12507.0
2022-05-19 10:40:00,127.12,127.18,126.64,126.65,19237.0,122.31,122.3677,121.8481,121.8577,19237.0
2022-05-19 10:50:00,126.64,126.77,126.49,126.69,36120.0,121.8481,121.9732,121.7038,121.8962,36120.0
2022-05-19 11:00:00,126.66,126.89,126.19,126.39,16441.0,121.8674,122.0887,121.4151,121.6076,16441.0
2022-05-19 11:10:00,126.65,126.91,126.49,126.9,11379.0,121.8577,122.1079,121.7038,122.0983,11379.0
2022-05-19 11:20:00,126.9,127.02,126.7,126.73,16488.0,122.0983,122.2137,121.9059,121.9347,16488.0
2022-05-19 11:30:00,126.76,127.77,126.76,127.77,10741.0,121.9636,122.9354,121.9636,122.9354,10741.0
2022-05-19 11:40:00,127.84,128.07,127.8,127.85,8958.0,123.0027,123.224,122.9642,123.0123,8958.0
2022-05-19 11:50:00,127.81,127.82,127.37,127.56,11504.0,122.9739,122.9835,122.5505,122.7333,11504.0
2022-05-19 12:00:00,127.57,127.7,127.39,127.64,7831.0,122.7429,122.868,122.5697,122.8103,7831.0
2022-05-19 12:10:00,127.62,127.93,127.54,127.54,9154.0,122.791,123.0893,122.7141,122.7141,9154.0
2022-05-19 12:20:00,127.62,127.62,127.33,127.47,8443.0,122.791,122.791,122.512,122.6467,8443.0
2022-05-19 12:30:00,127.45,127.5,127.33,127.33,9712.0,122.6275,122.6756,122.512,122.512,9712.0
2022-05-19 12:40:00,127.33,127.46,127.28,127.46,11953.0,122.512,122.6371,122.4639,122.6371,11953.0
2022-05-19 12:50:00,127.49,127.73,127.48,127.55,9487.0,122.666,122.8969,122.6563,122.7237,9487.0
2022-05-19 13:00:00,127.52,127.69,127.47,127.62,8648.0,122.6948,122.8584,122.6467,122.791,8648.0
2022-05-19 13:10:00,127.59,127.8,127.48,127.8,8066.0,122.7622,122.9642,122.6563,122.9642,8066.0
2022-05-19 13:20:00,127.76,128.04,127.64,127.64,10442.0,122.9257,123.1951,122.8103,122.8103,10442.0
2022-05-19 13:30:00,127.63,127.86,127.44,127.86,9531.0,122.8007,123.022,122.6179,123.022,9531.0
2022-05-19 13:40:00,127.83,127.83,127.5,127.5,10801.0,122.9931,122.9931,122.6756,122.6756,10801.0
2022-05-19 13:50:00,127.55,128.43,127.55,128.31,11051.0,122.7237,123.5704,122.7237,123.4549,11051.0
2022-05-19 14:00:00,128.29,128.31,127.83,127.89,10522.0,123.4357,123.4549,122.9931,123.0508,10522.0
2022-05-19 14:10:00,127.89,128.13,127.8,127.86,11314.0,123.0508,123.2817,122.9642,123.022,11314.0
2022-05-19 14:20:00,127.86,127.93,127.68,127.74,13392.0,123.022,123.0893,122.8488,122.9065,13392.0
2022-05-19 14:30:00,127.73,127.96,127.68,127.89,16436.0,122.8969,123.1182,122.8488,123.0508,16436.0
2022-05-19 14:40:00,127.81,128.08,127.63,128.07,13836.0,122.9739,123.2336,122.8007,123.224,13836.0
2022-05-19 14:50:00,128.12,128.17,128.01,128.14,17936.0,123.2721,123.3202,123.1663,123.2914,17936.0
2022-05-19 15:00:00,128.18,128.57,128.15,128.3,9724.0,123.3299,123.7051,123.301,123.4453,9724.0
2022-05-19 15:10:00,128.33,128.33,127.84,127.9,15545.0,123.4742,123.4742,123.0027,123.0604,15545.0
2022-05-19 15:20:00,127.87,127.89,127.5,127.5,18541.0,123.0316,123.0508,122.6756,122.6756,18541.0
2022-05-19 15:30:00,127.48,127.63,127.31,127.43,29578.0,122.6563,122.8007,122.4928,122.6082,29578.0
2022-05-19 15:40:00,127.43,127.81,127.33,127.63,31909.0,122.6082,122.9739,122.512,122.8007,31909.0
2022-05-19 15:50:00,127.64,127.78,127.43,127.5,102763.0,122.8103,122.945,122.6082,122.6756,102763.0
2022-05-20 09:30:00,128.31,128.8,127.88,128.38,49418.0,123.4549,123.9264,123.0412,123.5223,49418.0
2022-05-20 09:40:00,128.44,129.1,128.31,129.03,17525.0,123.58,124.215,123.4549,124.1477,17525.0
2022-05-20 09:50:00,129.02,129.02,128.33,128.35,9588.0,124.1381,124.1381,123.4742,123.4934,9588.0
2022-05-20 10:00:00,128.39,128.5,127.95,128.03,9657.0,123.5319,123.6377,123.1086,123.1855,9657.0
2022-05-20 10:10:00,128.13,128.34,128.12,128.24,6982.0,123.2817,123.4838,123.2721,123.3876,6982.0
2022-05-20 10:20:00,128.23,128.23,127.62,127.76,9948.0,123.378,123.378,122.791,122.9257,9948.0
2022-05-20 10:30:00,127.7,127.94,127.59,127.86,8391.0,122.868,123.0989,122.7622,123.022,8391.0
2022-05-20 10:40:00,127.84,127.92,127.73,127.76,7486.0,123.0027,123.0797,122.8969,122.9257,7486.0
2022-05-20 10:50:00,127.81,127.82,127.4,127.5,8429.0,122.9739,122.9835,122.5794,122.6756,8429.0
2022-05-20 11:00:00,127.57,127.59,127.17,127.19,8749.0,122.7429,122.7622,122.3581,122.3773,8749.0
2022-05-20 11:10:00,127.16,127.16,126.79,126.83,13349.0,122.3484,122.3484,121.9924,122.0309,13349.0
2022-05-20 11:20:00,126.75,127.12,126.69,127.12,8683.0,121.954,122.31,121.8962,122.31,8683.0
2022-05-20 11:30:00,127.1,127.28,127.03,127.06,11251.0,122.2907,122.4639,122.2234,122.2522,11251.0
2022-05-20 11:40:00,127.09,127.65,127.06,127.65,8061.0,122.2811,122.8199,122.2522,122.8199,8061.0
2022-05-20 11:50:00,127.69,127.83,127.53,127.53,11212.0,122.8584,122.9931,122.7044,122.7044,11212.0
2022-05-20 12:00:00,127.55,127.67,127.33,127.37,15667.0,122.7237,122.8391,122.512,122.5505,15667.0
2022-05-20 12:10:00,127.25,127.63,127.07,127.63,11068.0,122.435,122.8007,122.2619,122.8007,11068.0
2022-05-20 12:20:00,127.61,127.93,127.58,127.93,8078.0,122.7814,123.0893,122.7526,123.0893,8078.0
2022-05-20 12:30:00,127.91,128.0,127.41,127.56,12339.0,123.0701,123.1567,122.589,122.7333,12339.0
2022-05-20 12:40:00,127.52,127.73,127.28,127.71,11778.0,122.6948,122.8969,122.4639,122.8776,11778.0
2022-05-20 12:50:00,127.78,127.98,127.69,127.77,12169.0,122.945,123.1374,122.8584,122.9354,12169.0
2022-05-20 13:00:00,127.77,127.77,127.33,127.37,8511.0,122.9354,122.9354,122.512,122.5505,8511.0
2022-05-20 13:10:00,127.38,127.38,127.21,127.21,8155.0,122.5601,122.5601,122.3966,122.3966,8155.0
2022-05-20 13:20:00,127.25,127.39,127.2,127.27,6653.0,122.435,122.5697,122.3869,122.4543,6653.0
2022-05-20 13:30:00,127.32,127.82,127.2,127.59,12258.0,122.5024,122.9835,122.3869,122.7622,12258.0
2022-05-20 13:40:00,127.56,127.76,127.36,127.69,7056.0,122.7333,122.9257,122.5409,122.8584,7056.0
2022-05-20 13:50:00,127.65,127.95,127.52,127.67,9239.0,122.8199,123.1086,122.6948,122.8391,9239.0
2022-05-20 14:00:00,127.78,127.89,127.66,127.83,10867.0,122.945,123.0508,122.8295,122.9931,10867.0
2022-05-20 14:10:00,127.88,127.98,127.65,127.78,9133.0,123.0412,123.1374,122.8199,122.945,9133.0
2022-05-20 14:20:00,127.76,127.9,127.59,127.9,6898.0,122.9257,123.0604,122.7622,123.0604,6898.0
2022-05-20 14:30:00,127.91,127.91,127.51,127.78,8945.0,123.0701,123.0701,122.6852,122.945,8945.0
2022-05-20 14:40:00,127.72,128.08,127.72,128.08,8472.0,122.8873,123.2336,122.8873,123.2336,8472.0
2022-05-20 14:50:00,128.06,128.39,128.06,128.16,8063.0,123.2144,123.5319,123.2144,123.3106,8063.0
2022-05-20 15:00:00,128.18,128.3,127.91,127.94,6512.0,123.3299,123.4453,123.0701,123.0989,6512.0
2022-05-20 15:10:00,127.94,128.04,127.83,128.03,9471.0,123.0989,123.1951,122.9931,123.1855,9471.0
2022-05-20 15:20:00,128.04,128.47,127.95,128.47,9846.0,123.1951,123.6089,123.1086,123.6089,9846.0
2022-05-20 15:30:00,128.49,129.02,128.33,128.94,23859.0,123.6281,124.1381,123.4742,124.0611,23859.0
2022-05-20 15:40:00,128.88,129.53,128.88,129.45,32041.0,124.0034,124.6288,124.0034,124.5518,32041.0
2022-05-20 15:50:00,129.5,129.61,129.19,129.44,94141.0,124.5999,124.7057,124.3016,124.5422,94141.0
2022-05-23 09:30:00,130.0,130.64,129.58,129.8,42776.0,125.081,125.6968,124.6769,124.8886,42776.0
2022-05-23 09:40:00,129.89,130.11,129.29,129.48,16671.0,124.9751,125.1868,124.3978,124.5807,16671.0
2022-05-23 09:50:00,129.42,129.9,129.34,129.86,18841.0,124.5229,124.9848,124.446,124.9463,18841.0
2022-05-23 10:00:00,129.87,129.87,129.44,129.71,18425.0,124.9559,124.9559,124.5422,124.802,18425.0
2022-05-23 10:10:00,129.66,129.93,129.65,129.87,13901.0,124.7538,125.0136,124.7442,124.9559,13901.0
2022-05-23 10:20:00,129.84,130.28,129.64,130.28,17491.0,124.927,125.3504,124.7346,125.3504,17491.0
2022-05-23 10:30:00,130.26,130.46,129.95,130.33,25728.0,125.3311,125.5236,125.0329,125.3985,25728.0
2022-05-23 10:40:00,130.41,130.48,130.2,130.25,14749.0,125.4755,125.5428,125.2734,125.3215,14749.0
2022-05-23 10:50:00,130.25,130.43,129.89,130.14,11529.0,125.3215,125.4947,124.9751,125.2157,11529.0
2022-05-23 11:00:00,130.12,130.53,129.97,130.45,17923.0,125.1964,125.5909,125.0521,125.514,17923.0
2022-05-23 11:10:00,130.5,130.85,130.45,130.79,11911.0,125.5621,125.8988,125.514,125.8411,11911.0
2022-05-23 11:20:00,130.94,130.95,130.5,130.58,9729.0,125.9854,125.995,125.5621,125.639,9729.0
2022-05-23 11:30:00,130.62,130.79,130.61,130.75,7810.0,125.6775,125.8411,125.6679,125.8026,7810.0
2022-05-23 11:40:00,130.78,130.93,130.6,130.71,6333.0,125.8315,125.9758,125.6583,125.7641,6333.0
2022-05-23 11:50:00,130.7,131.07,130.62,131.05,11232.0,125.7545,126.1105,125.6775,126.0913,11232.0
2022-05-23 12:00:00,130.95,131.15,130.78,130.83,9603.0,125.995,126.1875,125.8315,125.8796,9603.0
2022-05-23 12:10:00,130.82,130.82,130.5,130.57,7461.0,125.87,125.87,125.5621,125.6294,7461.0
2022-05-23 12:20:00,130.53,130.57,130.46,130.5,5481.0,125.5909,125.6294,125.5236,125.5621,5481.0
2022-05-23 12:30:00,130.5,131.0,130.47,131.0,9851.0,125.5621,126.0431,125.5332,126.0431,9851.0
2022-05-23 12:40:00,131.0,131.0,130.7,130.74,9778.0,126.0431,126.0431,125.7545,125.793,9778.0
2022-05-23 12:50:00,130.74,130.93,130.66,130.93,5774.0,125.793,125.9758,125.716,125.9758,5774.0
2022-05-23 13:00:00,130.96,130.99,130.77,130.99,10038.0,126.0047,126.0335,125.8218,126.0335,10038.0
2022-05-23 13:10:00,130.91,130.99,130.7,130.72,18252.0,125.9566,126.0335,125.7545,125.7737,18252.0
2022-05-23 13:20:00,130.74,130.98,130.61,130.95,14692.0,125.793,126.0239,125.6679,125.995,14692.0
2022-05-23 13:30:00,130.96,131.18,130.9,130.97,6492.0,126.0047,126.2163,125.9469,126.0143,6492.0
2022-05-23 13:40:00,130.96,131.24,130.91,131.22,6069.0,126.0047,126.2741,125.9566,126.2548,6069.0
2022-05-23 13:50:00,131.2,131.47,131.2,131.43,8248.0,126.2356,126.4954,126.2356,126.4569,8248.0
2022-05-23 14:00:00,131.5,131.52,131.25,131.31,5040.0,126.5242,126.5435,126.2837,126.3414,5040.0
2022-05-23 14:10:00,131.37,131.4,131.23,131.23,6183.0,126.3991,126.428,126.2644,126.2644,6183.0
2022-05-23 14:20:00,131.24,131.41,131.23,131.26,3948.0,126.2741,126.4376,126.2644,126.2933,3948.0
2022-05-23 14:30:00,131.21,131.28,131.16,131.19,7472.0,126.2452,126.3126,126.1971,126.226,7472.0
2022-05-23 14:40:00,131.17,131.25,131.01,131.01,7235.0,126.2067,126.2837,126.0528,126.0528,7235.0
2022-05-23 14:50:00,131.01,131.08,130.8,130.86,8540.0,126.0528,126.1201,125.8507,125.9084,8540.0
2022-05-23 15:00:00,130.88,131.02,130.85,130.97,7019.0,125.9277,126.0624,125.8988,126.0143,7019.0
2022-05-23 15:10:00,131.0,131.02,130.73,130.84,12744.0,126.0431,126.0624,125.7834,125.8892,12744.0
2022-05-23 15:20:00,130.86,130.88,130.62,130.71,17897.0,125.9084,125.9277,125.6775,125.7641,17897.0
2022-05-23 15:30:00,130.75,131.07,130.69,130.75,25334.0,125.8026,126.1105,125.7449,125.8026,25334.0
2022-05-23 15:40:00,130.72,130.83,130.57,130.65,46117.0,125.7737,125.8796,125.6294,125.7064,46117.0
2022-05-23 15:50:00,130.68,131.07,130.64,130.98,74456.0,125.7353,126.1105,125.6968,126.0239,74456.0
2022-05-24 09:30:00,131.34,132.01,131.01,131.15,26068.0,126.3703,127.0149,126.0528,126.1875,26068.0
2022-05-24 09:40:00,131.31,132.09,130.89,131.89,8953.0,126.3414,127.0919,125.9373,126.8995,8953.0
2022-05-24 09:50:00,131.74,132.15,131.62,131.96,9796.0,126.7551,127.1496,126.6397,126.9668,9796.0
2022-05-24 10:00:00,132.0,132.04,131.42,131.5,9890.0,127.0053,127.0438,126.4473,126.5242,9890.0
2022-05-24 10:10:00,131.53,131.62,130.93,130.99,9216.0,126.5531,126.6397,125.9758,126.0335,9216.0
2022-05-24 10:20:00,130.95,131.32,130.82,131.32,10572.0,125.995,126.351,125.87,126.351,10572.0
2022-05-24 10:30:00,131.26,131.48,131.06,131.47,15209.0,126.2933,126.505,126.1009,126.4954,15209.0
2022-05-24 10:40:00,131.49,131.49,131.02,131.05,8149.0,126.5146,126.5146,126.0624,126.0913,8149.0
2022-05-24 10:50:00,131.05,131.54,131.0,131.54,9263.0,126.0913,126.5627,126.0431,126.5627,9263.0
2022-05-24 11:00:00,131.53,131.54,131.03,131.13,9730.0,126.5531,126.5627,126.072,126.1682,9730.0
2022-05-24 11:10:00,131.18,131.27,131.04,131.09,7745.0,126.2163,126.3029,126.0816,126.1297,7745.0
2022-05-24 11:20:00,131.03,131.27,130.77,131.25,9171.0,126.072,126.3029,125.8218,126.2837,9171.0
2022-05-24 11:30:00,131.23,131.26,131.09,131.13,9395.0,126.2644,126.2933,126.1297,126.1682,9395.0
2022-05-24 11:40:00,131.17,131.77,131.17,131.72,8169.0,126.2067,126.784,126.2067,126.7359,8169.0
2022-05-24 11:50:00,131.86,132.14,131.71,131.96,9324.0,126.8706,127.14,126.7263,126.9668,9324.0
2022-05-24 12:00:00,131.93,132.05,131.82,132.04,6302.0,126.938,127.0534,126.8321,127.0438,6302.0
2022-05-24 12:10:00,132.04,132.15,131.89,131.93,5717.0,127.0438,127.1496,126.8995,126.938,5717.0
2022-05-24 12:20:00,131.93,132.13,131.74,131.75,23812.0,126.938,127.1304,126.7551,126.7648,23812.0
2022-05-24 12:30:00,131.74,131.74,131.45,131.52,3110.0,126.7551,126.7551,126.4761,126.5435,3110.0
2022-05-24 12:40:00,131.53,131.77,131.48,131.74,5540.0,126.5531,126.784,126.505,126.7551,5540.0
2022-05-24 12:50:00,131.84,131.89,131.69,131.82,5832.0,126.8514,126.8995,126.707,126.8321,5832.0
2022-05-24 13:00:00,131.69,131.69,131.45,131.67,7724.0,126.707,126.707,126.4761,126.6878,7724.0
2022-05-24 13:10:00,131.69,132.04,131.67,131.9,8931.0,126.707,127.0438,126.6878,126.9091,8931.0
2022-05-24 13:20:00,131.86,131.87,131.74,131.78,7525.0,126.8706,126.8802,126.7551,126.7936,7525.0
2022-05-24 13:30:00,131.79,131.91,131.71,131.88,5081.0,126.8033,126.9187,126.7263,126.8898,5081.0
2022-05-24 13:40:00,131.93,132.08,131.87,132.08,10567.0,126.938,127.0823,126.8802,127.0823,10567.0
2022-05-24 13:50:00,132.05,132.14,132.01,132.09,4456.0,127.0534,127.14,127.0149,127.0919,4456.0
2022-05-24 14:00:00,132.09,132.42,131.99,132.34,8299.0,127.0919,127.4094,126.9957,127.3324,8299.0
2022-05-24 14:10:00,132.37,132.56,132.14,132.16,8427.0,127.3613,127.5441,127.14,127.1593,8427.0
2022-05-24 14:20:00,132.13,132.62,132.1,132.54,13855.0,127.1304,127.6018,127.1015,127.5249,13855.0
2022-05-24 14:30:00,132.5,132.9,132.49,132.84,17568.0,127.4864,127.8713,127.4768,127.8135,17568.0
2022-05-24 14:40:00,132.86,132.86,132.44,132.51,18774.0,127.8328,127.8328,127.4287,127.496,18774.0
2022-05-24 14:50:00,132.55,132.63,132.39,132.58,16076.0,127.5345,127.6115,127.3806,127.5634,16076.0
2022-05-24 15:00:00,132.55,133.04,132.52,132.88,21203.0,127.5345,128.006,127.5056,127.852,21203.0
2022-05-24 15:10:00,132.88,133.07,132.85,132.97,10706.0,127.852,128.0348,127.8231,127.9386,10706.0
2022-05-24 15:20:00,132.99,133.12,132.84,133.03,21259.0,127.9578,128.0829,127.8135,127.9963,21259.0
2022-05-24 15:30:00,133.06,133.72,133.06,133.49,45417.0,128.0252,128.6602,128.0252,128.4389,45417.0
2022-05-24 15:40:00,133.48,133.67,133.33,133.42,46860.0,128.4293,128.6121,128.285,128.3716,46860.0
2022-05-24 15:50:00,133.45,133.53,133.06,133.5,118527.0,128.4004,128.4774,128.0252,128.4485,118527.0
2022-05-25 09:30:00,133.45,133.7,132.45,133.11,31442.0,128.4004,128.641,127.4383,128.0733,31442.0
2022-05-25 09:40:00,133.07,133.32,133.0,133.25,17938.0,128.0348,128.2754,127.9675,128.208,17938.0
2022-05-25 09:50:00,133.27,133.49,132.82,132.9,22298.0,128.2273,128.4389,127.7943,127.8713,22298.0
2022-05-25 10:00:00,132.93,133.01,132.68,133.01,37139.0,127.9001,127.9771,127.6596,127.9771,37139.0
2022-05-25 10:10:00,133.02,133.08,132.32,132.72,52329.0,127.9867,128.0444,127.3132,127.6981,52329.0
2022-05-25 10:20:00,132.69,132.78,132.4,132.72,43326.0,127.6692,127.7558,127.3902,127.6981,43326.0
2022-05-25 10:30:00,132.72,133.0,132.61,132.99,75757.0,127.6981,127.9675,127.5922,127.9578,75757.0
2022-05-25 10:40:00,132.94,133.0,132.66,132.81,30468.0,127.9097,127.9675,127.6403,127.7847,30468.0
2022-05-25 10:50:00,132.8,133.04,132.75,133.04,40837.0,127.775,128.006,127.7269,128.006,40837.0
2022-05-25 11:00:00,133.04,133.17,132.76,132.99,26065.0,128.006,128.131,127.7365,127.9578,26065.0
2022-05-25 11:10:00,133.0,133.02,132.78,133.02,26426.0,127.9675,127.9867,127.7558,127.9867,26426.0
2022-05-25 11:20:00,132.99,133.27,132.93,133.16,44000.0,127.9578,128.2273,127.9001,128.1214,44000.0
2022-05-25 11:30:00,133.1,133.16,132.8,132.86,81998.0,128.0637,128.1214,127.775,127.8328,81998.0
2022-05-25 11:40:00,132.84,133.04,132.71,132.91,75231.0,127.8135,128.006,127.6884,127.8809,75231.0
2022-05-25 11:50:00,132.92,133.06,132.82,132.95,26994.0,127.8905,128.0252,127.7943,127.9194,26994.0
2022-05-25 12:00:00,132.94,133.12,132.75,132.89,34624.0,127.9097,128.0829,127.7269,127.8616,34624.0
2022-05-25 12:10:00,132.83,132.99,132.76,132.79,56006.0,127.8039,127.9578,127.7365,127.7654,56006.0
2022-05-25 12:20:00,132.78,132.78,132.56,132.67,80016.0,127.7558,127.7558,127.5441,127.65,80016.0
2022-05-25 12:30:00,132.68,132.84,132.64,132.76,49849.0,127.6596,127.8135,127.6211,127.7365,49849.0
2022-05-25 12:40:00,132.77,133.05,132.71,133.0,47497.0,127.7462,128.0156,127.6884,127.9675,47497.0
2022-05-25 12:50:00,132.9,133.03,132.73,132.96,46044.0,127.8713,127.9963,127.7077,127.929,46044.0
2022-05-25 13:00:00,132.94,133.1,132.88,133.02,22582.0,127.9097,128.0637,127.852,127.9867,22582.0
2022-05-25 13:10:00,133.05,133.15,132.91,133.07,21176.0,128.0156,128.1118,127.8809,128.0348,21176.0
2022-05-25 13:20:00,133.08,133.2,132.91,133.19,22817.0,128.0444,128.1599,127.8809,128.1503,22817.0
2022-05-25 13:30:00,133.19,133.28,132.97,133.2,11664.0,128.1503,128.2369,127.9386,128.1599,11664.0
2022-05-25 13:40:00,133.15,133.21,132.97,133.05,12525.0,128.1118,128.1695,127.9386,128.0156,12525.0
2022-05-25 13:50:00,133.03,133.1,132.9,132.96,28277.0,127.9963,128.0637,127.8713,127.929,28277.0
2022-05-25 14:00:00,132.88,133.51,132.87,133.17,29772.0,127.852,128.4582,127.8424,128.131,29772.0
2022-05-25 14:10:00,133.22,133.51,133.11,133.3,13288.0,128.1791,128.4582,128.0733,128.2561,13288.0
2022-05-25 14:20:00,133.25,133.45,133.2,133.28,15051.0,128.208,128.4004,128.1599,128.2369,15051.0
2022-05-25 14:30:00,133.32,133.42,133.11,133.12,17438.0,128.2754,128.3716,128.0733,128.0829,17438.0
2022-05-25 14:40:00,133.12,133.35,133.08,133.27,10477.0,128.0829,128.3042,128.0444,128.2273,10477.0
2022-05-25 14:50:00,133.25,133.54,133.19,133.42,16413.0,128.208,128.487,128.1503,128.3716,16413.0
2022-05-25 15:00:00,133.4,133.81,133.37,133.48,12066.0,128.3523,128.7468,128.3235,128.4293,12066.0
2022-05-25 15:10:00,133.51,133.54,133.4,133.44,13695.0,128.4582,128.487,128.3523,128.3908,13695.0
2022-05-25 15:20:00,133.45,133.53,133.35,133.46,24092.0,128.4004,128.4774,128.3042,128.4101,24092.0
2022-05-25 15:30:00,133.47,133.66,133.33,133.53,38439.0,128.4197,128.6025,128.285,128.4774,38439.0
2022-05-25 15:40:00,133.54,133.64,133.09,133.17,63525.0,128.487,128.5833,128.0541,128.131,63525.0
2022-05-25 15:50:00,133.13,133.13,132.74,132.99,150220.0,128.0925,128.0925,127.7173,127.9578,150220.0
2022-05-26 09:30:00,133.99,134.24,133.49,133.96,38676.0,128.92,129.1605,128.4389,128.8911,38676.0
2022-05-26 09:40:00,134.14,134.8,134.1,134.28,11326.0,129.0643,129.6994,129.0258,129.199,11326.0
2022-05-26 09:50:00,134.25,134.4,134.11,134.12,10536.0,129.1702,129.3145,129.0355,129.0451,10536.0
2022-05-26 10:00:00,134.01,134.3,133.95,134.09,28200.0,128.9393,129.2183,128.8815,129.0162,28200.0
2022-05-26 10:10:00,134.08,134.12,133.76,133.97,16105.0,129.0066,129.0451,128.6987,128.9008,16105.0
2022-05-26 10:20:00,133.97,133.97,133.79,133.87,27100.0,128.9008,128.9008,128.7276,128.8045,27100.0
2022-05-26 10:30:00,133.88,134.06,133.75,133.93,11127.0,128.8142,128.9874,128.6891,128.8623,11127.0
2022-05-26 10:40:00,133.91,134.0,133.64,133.65,10653.0,128.843,128.9296,128.5833,128.5929,10653.0
2022-05-26 10:50:00,133.59,133.9,133.57,133.77,12311.0,128.5351,128.8334,128.5159,128.7083,12311.0
2022-05-26 11:00:00,133.77,134.04,133.77,133.87,13580.0,128.7083,128.9681,128.7083,128.8045,13580.0
2022-05-26 11:10:00,133.86,134.06,133.71,134.0,68721.0,128.7949,128.9874,128.6506,128.9296,68721.0
2022-05-26 11:20:00,134.0,134.01,133.78,133.83,15335.0,128.9296,128.9393,128.718,128.7661,15335.0
2022-05-26 11:30:00,133.81,133.95,133.81,133.92,10514.0,128.7468,128.8815,128.7468,128.8527,10514.0
2022-05-26 11:40:00,133.9,133.95,133.7,133.91,15552.0,128.8334,128.8815,128.641,128.843,15552.0
2022-05-26 11:50:00,133.95,134.18,133.87,134.13,7395.0,128.8815,129.1028,128.8045,129.0547,7395.0
2022-05-26 12:00:00,134.17,134.35,134.17,134.21,6746.0,129.0932,129.2664,129.0932,129.1317,6746.0
2022-05-26 12:10:00,134.17,134.33,134.16,134.16,4647.0,129.0932,129.2471,129.0836,129.0836,4647.0
2022-05-26 12:20:00,134.18,134.23,134.05,134.13,7139.0,129.1028,129.1509,128.9777,129.0547,7139.0
2022-05-26 12:30:00,134.15,134.26,134.14,134.22,4601.0,129.074,129.1798,129.0643,129.1413,4601.0
2022-05-26 12:40:00,134.19,134.36,134.09,134.25,6123.0,129.1124,129.276,129.0162,129.1702,6123.0
2022-05-26 12:50:00,134.22,134.48,134.22,134.43,5360.0,129.1413,129.3915,129.1413,129.3434,5360.0
2022-05-26 13:00:00,134.47,134.63,134.47,134.61,5830.0,129.3818,129.5358,129.3818,129.5165,5830.0
2022-05-26 13:10:00,134.63,134.66,134.4,134.4,9610.0,129.5358,129.5647,129.3145,129.3145,9610.0
2022-05-26 13:20:00,134.41,134.51,134.26,134.27,13054.0,129.3241,129.4203,129.1798,129.1894,13054.0
2022-05-26 13:30:00,134.28,134.36,134.16,134.19,10791.0,129.199,129.276,129.0836,129.1124,10791.0
2022-05-26 13:40:00,134.23,134.27,134.16,134.2,10530.0,129.1509,129.1894,129.0836,129.1221,10530.0
2022-05-26 13:50:00,134.1,134.36,134.04,134.36,5912.0,129.0258,129.276,128.9681,129.276,5912.0
2022-05-26 14:00:00,134.3,134.49,134.26,134.39,8756.0,129.2183,129.4011,129.1798,129.3049,8756.0
2022-05-26 14:10:00,134.41,134.45,134.34,134.42,6900.0,129.3241,129.3626,129.2568,129.3337,6900.0
2022-05-26 14:20:00,134.4,134.44,134.15,134.18,11829.0,129.3145,129.353,129.074,129.1028,11829.0
2022-05-26 14:30:00,134.23,134.27,134.14,134.22,6382.0,129.1509,129.1894,129.0643,129.1413,6382.0
2022-05-26 14:40:00,134.19,134.46,134.19,134.34,7452.0,129.1124,129.3722,129.1124,129.2568,7452.0
2022-05-26 14:50:00,134.34,134.4,134.28,134.37,8938.0,129.2568,129.3145,129.199,129.2856,8938.0
2022-05-26 15:00:00,134.32,134.44,134.21,134.43,11269.0,129.2375,129.353,129.1317,129.3434,11269.0
2022-05-26 15:10:00,134.43,134.52,134.36,134.38,7658.0,129.3434,129.43,129.276,129.2953,7658.0
2022-05-26 15:20:00,134.37,134.4,134.15,134.38,10337.0,129.2856,129.3145,129.074,129.2953,10337.0
2022-05-26 15:30:00,134.31,134.55,134.19,134.53,21939.0,129.2279,129.4588,129.1124,129.4396,21939.0
2022-05-26 15:40:00,134.51,134.78,134.49,134.72,27643.0,129.4203,129.6801,129.4011,129.6224,27643.0
2022-05-26 15:50:00,134.75,134.81,133.96,134.14,71950.0,129.6513,129.709,128.8911,129.0643,71950.0
2022-05-27 09:30:00,134.57,135.73,134.15,135.55,41559.0,129.4781,130.5942,129.074,130.421,41559.0
2022-05-27 09:40:00,135.72,135.81,135.17,135.81,14144.0,130.5845,130.6711,130.0554,130.6711,14144.0
2022-05-27 09:50:00,135.88,136.3,135.63,135.67,13739.0,130.7385,131.1426,130.498,130.5364,13739.0
2022-05-27 10:00:00,135.71,135.95,135.41,135.53,17905.0,130.5749,130.8058,130.2863,130.4017,17905.0
2022-05-27 10:10:00,135.52,135.69,135.24,135.69,13652.0,130.3921,130.5557,130.1227,130.5557,13652.0
2022-05-27 10:20:00,135.6,135.87,135.34,135.34,12423.0,130.4691,130.7289,130.2189,130.2189,12423.0
2022-05-27 10:30:00,135.37,135.55,135.09,135.13,17790.0,130.2478,130.421,129.9784,130.0169,17790.0
2022-05-27 10:40:00,135.12,135.38,135.08,135.28,24301.0,130.0073,130.2574,129.9688,130.1612,24301.0
2022-05-27 10:50:00,135.28,135.59,135.15,135.39,13142.0,130.1612,130.4595,130.0361,130.267,13142.0
2022-05-27 11:00:00,135.38,135.74,135.26,135.62,6233.0,130.2574,130.6038,130.142,130.4883,6233.0
2022-05-27 11:10:00,135.62,135.66,135.38,135.38,7582.0,130.4883,130.5268,130.2574,130.2574,7582.0
2022-05-27 11:20:00,135.41,135.52,135.27,135.39,9324.0,130.2863,130.3921,130.1516,130.267,9324.0
2022-05-27 11:30:00,135.38,135.38,135.1,135.25,9472.0,130.2574,130.2574,129.988,130.1323,9472.0
2022-05-27 11:40:00,135.25,135.6,135.22,135.46,9164.0,130.1323,130.4691,130.1035,130.3344,9164.0
2022-05-27 11:50:00,135.45,135.56,135.36,135.49,8009.0,130.3248,130.4306,130.2382,130.3633,8009.0
2022-05-27 12:00:00,135.46,135.59,135.43,135.58,7710.0,130.3344,130.4595,130.3055,130.4498,7710.0
2022-05-27 12:10:00,135.59,135.74,135.5,135.73,7897.0,130.4595,130.6038,130.3729,130.5942,7897.0
2022-05-27 12:20:00,135.66,135.71,135.51,135.71,10169.0,130.5268,130.5749,130.3825,130.5749,10169.0
2022-05-27 12:30:00,135.72,135.79,135.63,135.78,6531.0,130.5845,130.6519,130.498,130.6423,6531.0
2022-05-27 12:40:00,135.8,135.88,135.65,135.71,9364.0,130.6615,130.7385,130.5172,130.5749,9364.0
2022-05-27 12:50:00,135.69,135.9,135.68,135.84,12102.0,130.5557,130.7577,130.5461,130.7,12102.0
2022-05-27 13:00:00,135.83,136.08,135.82,135.91,11422.0,130.6904,130.9309,130.6808,130.7674,11422.0
2022-05-27 13:10:00,135.95,136.07,135.75,135.91,11884.0,130.8058,130.9213,130.6134,130.7674,11884.0
2022-05-27 13:20:00,135.88,135.98,135.74,135.85,10178.0,130.7385,130.8347,130.6038,130.7096,10178.0
2022-05-27 13:30:00,135.87,136.01,135.75,135.76,10309.0,130.7289,130.8636,130.6134,130.623,10309.0
2022-05-27 13:40:00,135.76,135.87,135.7,135.72,8675.0,130.623,130.7289,130.5653,130.5845,8675.0
2022-05-27 13:50:00,135.72,135.93,135.72,135.89,10307.0,130.5845,130.7866,130.5845,130.7481,10307.0
2022-05-27 14:00:00,135.88,135.88,135.68,135.88,10417.0,130.7385,130.7385,130.5461,130.7385,10417.0
2022-05-27 14:10:00,135.89,135.9,135.72,135.81,13988.0,130.7481,130.7577,130.5845,130.6711,13988.0
2022-05-27 14:20:00,135.79,135.8,135.64,135.64,9826.0,130.6519,130.6615,130.5076,130.5076,9826.0
2022-05-27 14:30:00,135.64,135.79,135.57,135.63,13329.0,130.5076,130.6519,130.4402,130.498,13329.0
2022-05-27 14:40:00,135.58,135.76,135.55,135.71,12137.0,130.4498,130.623,130.421,130.5749,12137.0
2022-05-27 14:50:00,135.72,135.91,135.65,135.88,12003.0,130.5845,130.7674,130.5172,130.7385,12003.0
2022-05-27 15:00:00,135.9,136.12,135.87,136.1,17286.0,130.7577,130.9694,130.7289,130.9502,17286.0
2022-05-27 15:10:00,136.1,136.33,136.04,136.33,17424.0,130.9502,131.1715,130.8924,131.1715,17424.0
2022-05-27 15:20:00,136.31,136.4,136.26,136.4,13359.0,131.1522,131.2388,131.1041,131.2388,13359.0
2022-05-27 15:30:00,136.39,136.45,136.19,136.4,18997.0,131.2292,131.2869,131.0368,131.2388,18997.0
2022-05-27 15:40:00,136.37,136.59,136.33,136.59,38350.0,131.21,131.4216,131.1715,131.4216,38350.0
2022-05-27 15:50:00,136.64,136.94,136.4,136.91,99776.0,131.4697,131.7584,131.2388,131.7295,99776.0
2022-05-31 09:30:00,136.13,136.75,133.96,134.54,54945.0,130.979,131.5756,128.8911,129.4492,54945.0
2022-05-31 09:40:00,134.59,134.63,134.14,134.25,20957.0,129.4973,129.5358,129.0643,129.1702,20957.0
2022-05-31 09:50:00,134.28,134.94,134.28,134.57,16686.0,129.199,129.8341,129.199,129.4781,16686.0
2022-05-31 10:00:00,134.53,134.96,134.48,134.65,19945.0,129.4396,129.8533,129.3915,129.555,19945.0
2022-05-31 10:10:00,134.54,134.79,134.38,134.74,17278.0,129.4492,129.6897,129.2953,129.6416,17278.0
2022-05-31 10:20:00,134.74,134.87,134.28,134.29,15619.0,129.6416,129.7667,129.199,129.2087,15619.0
2022-05-31 10:30:00,134.33,134.8,134.3,134.43,19862.0,129.2471,129.6994,129.2183,129.3434,19862.0
2022-05-31 10:40:00,134.47,134.86,134.44,134.53,10697.0,129.3818,129.7571,129.353,129.4396,10697.0
2022-05-31 10:50:00,134.5,134.87,134.5,134.83,8125.0,129.4107,129.7667,129.4107,129.7282,8125.0
2022-05-31 11:00:00,134.83,134.85,134.46,134.46,8086.0,129.7282,129.7475,129.3722,129.3722,8086.0
2022-05-31 11:10:00,134.41,134.41,134.18,134.24,11834.0,129.3241,129.3241,129.1028,129.1605,11834.0
2022-05-31 11:20:00,134.2,134.26,133.92,133.92,12175.0,129.1221,129.1798,128.8527,128.8527,12175.0
2022-05-31 11:30:00,133.91,134.11,133.9,134.06,12758.0,128.843,129.0355,128.8334,128.9874,12758.0
2022-05-31 11:40:00,134.03,134.24,134.03,134.21,11423.0,128.9585,129.1605,128.9585,129.1317,11423.0
2022-05-31 11:50:00,134.18,134.61,134.17,134.61,13597.0,129.1028,129.5165,129.0932,129.5165,13597.0
2022-05-31 12:00:00,134.63,134.84,134.58,134.6,15616.0,129.5358,129.7378,129.4877,129.5069,15616.0
2022-05-31 12:10:00,134.59,134.65,134.34,134.4,20226.0,129.4973,129.555,129.2568,129.3145,20226.0
2022-05-31 12:20:00,134.43,134.48,134.29,134.3,13618.0,129.3434,129.3915,129.2087,129.2183,13618.0
2022-05-31 12:30:00,134.28,134.7,134.28,134.7,11698.0,129.199,129.6031,129.199,129.6031,11698.0
2022-05-31 12:40:00,134.71,134.84,134.67,134.84,8335.0,129.6128,129.7378,129.5743,129.7378,8335.0
2022-05-31 12:50:00,134.84,135.09,134.84,134.91,9489.0,129.7378,129.9784,129.7378,129.8052,9489.0
2022-05-31 13:00:00,134.92,135.03,134.74,134.74,14349.0,129.8148,129.9207,129.6416,129.6416,14349.0
2022-05-31 13:10:00,134.74,134.8,134.52,134.62,11758.0,129.6416,129.6994,129.43,129.5262,11758.0
2022-05-31 13:20:00,134.63,134.76,134.54,134.74,10659.0,129.5358,129.6609,129.4492,129.6416,10659.0
2022-05-31 13:30:00,134.71,135.03,134.71,134.94,10106.0,129.6128,129.9207,129.6128,129.8341,10106.0
2022-05-31 13:40:00,134.92,134.94,134.75,134.76,9419.0,129.8148,129.8341,129.6513,129.6609,9419.0
2022-05-31 13:50:00,134.74,135.08,134.72,135.08,14412.0,129.6416,129.9688,129.6224,129.9688,14412.0
2022-05-31 14:00:00,135.05,135.14,134.9,135.02,16950.0,129.9399,130.0265,129.7956,129.911,16950.0
2022-05-31 14:10:00,135.04,135.1,134.79,134.86,22262.0,129.9303,129.988,129.6897,129.7571,22262.0
2022-05-31 14:20:00,134.86,134.91,134.52,134.7,15852.0,129.7571,129.8052,129.43,129.6031,15852.0
2022-05-31 14:30:00,134.7,134.79,134.61,134.77,15139.0,129.6031,129.6897,129.5165,129.6705,15139.0
2022-05-31 14:40:00,134.78,134.78,134.46,134.47,14543.0,129.6801,129.6801,129.3722,129.3818,14543.0
2022-05-31 14:50:00,134.47,134.48,134.16,134.19,34134.0,129.3818,129.3915,129.0836,129.1124,34134.0
2022-05-31 15:00:00,134.19,134.22,133.83,133.85,22496.0,129.1124,129.1413,128.7661,128.7853,22496.0
2022-05-31 15:10:00,133.84,134.24,133.84,134.0,18918.0,128.7757,129.1605,128.7757,128.9296,18918.0
2022-05-31 15:20:00,134.0,134.23,133.99,134.23,19049.0,128.9296,129.1509,128.92,129.1509,19049.0
2022-05-31 15:30:00,134.26,134.51,134.12,134.17,43611.0,129.1798,129.4203,129.0451,129.0932,43611.0
2022-05-31 15:40:00,134.18,134.2,133.72,133.75,61981.0,129.1028,129.1221,128.6602,128.6891,61981.0
2022-05-31 15:50:00,133.72,133.9,133.27,133.84,305109.0,128.6602,128.8334,128.2273,128.7757,305109.0
2022-06-01 09:30:00,133.42,134.43,133.42,133.81,22067.0,128.3716,129.3434,128.3716,128.7468,22067.0
2022-06-01 09:40:00,133.89,134.12,133.83,133.93,9263.0,128.8238,129.0451,128.7661,128.8623,9263.0
2022-06-01 09:50:00,133.87,134.39,133.87,134.36,9152.0,128.8045,129.3049,128.8045,129.276,9152.0
2022-06-01 10:00:00,134.42,134.42,133.88,133.93,9523.0,129.3337,129.3337,128.8142,128.8623,9523.0
2022-06-01 10:10:00,134.0,134.26,133.93,134.03,11256.0,128.9296,129.1798,128.8623,128.9585,11256.0
2022-06-01 10:20:00,134.02,134.32,133.97,134.18,12622.0,128.9489,129.2375,128.9008,129.1028,12622.0
2022-06-01 10:30:00,134.08,134.24,133.97,133.97,9894.0,129.0066,129.1605,128.9008,128.9008,9894.0
2022-06-01 10:40:00,133.94,133.98,133.81,133.92,10788.0,128.8719,128.9104,128.7468,128.8527,10788.0
2022-06-01 10:50:00,133.97,134.22,133.88,134.22,14789.0,128.9008,129.1413,128.8142,129.1413,14789.0
2022-06-01 11:00:00,134.15,134.28,133.99,134.09,16346.0,129.074,129.199,128.92,129.0162,16346.0
2022-06-01 11:10:00,134.06,134.33,134.01,134.21,14359.0,128.9874,129.2471,128.9393,129.1317,14359.0
2022-06-01 11:20:00,134.25,134.39,133.83,133.91,10620.0,129.1702,129.3049,128.7661,128.843,10620.0
2022-06-01 11:30:00,133.96,134.09,133.82,134.09,7743.0,128.8911,129.0162,128.7564,129.0162,7743.0
2022-06-01 11:40:00,134.05,134.05,133.61,133.62,5739.0,128.9777,128.9777,128.5544,128.564,5739.0
2022-06-01 11:50:00,133.55,133.64,133.46,133.48,2588.0,128.4967,128.5833,128.4101,128.4293,2588.0
2022-06-01 12:00:00,133.5,133.69,133.49,133.61,5705.0,128.4485,128.6314,128.4389,128.5544,5705.0
2022-06-01 12:10:00,133.58,133.85,133.58,133.8,5441.0,128.5255,128.7853,128.5255,128.7372,5441.0
2022-06-01 12:20:00,133.78,133.84,133.56,133.56,7680.0,128.718,128.7757,128.5063,128.5063,7680.0
2022-06-01 12:30:00,133.59,133.85,133.57,133.77,7460.0,128.5351,128.7853,128.5159,128.7083,7460.0
2022-06-01 12:40:00,133.8,133.81,133.68,133.71,6045.0,128.7372,128.7468,128.6217,128.6506,6045.0
2022-06-01 12:50:00,133.76,133.94,133.73,133.94,5395.0,128.6987,128.8719,128.6698,128.8719,5395.0
2022-06-01 13:00:00,133.91,134.0,133.82,134.0,10213.0,128.843,128.9296,128.7564,128.9296,10213.0
2022-06-01 13:10:00,134.0,134.08,133.86,134.07,9603.0,128.9296,129.0066,128.7949,128.997,9603.0
2022-06-01 13:20:00,134.03,134.39,134.01,134.23,8457.0,128.9585,129.3049,128.9393,129.1509,8457.0
2022-06-01 13:30:00,134.19,134.43,134.19,134.27,12053.0,129.1124,129.3434,129.1124,129.1894,12053.0
2022-06-01 13:40:00,134.27,134.53,134.24,134.43,8570.0,129.1894,129.4396,129.1605,129.3434,8570.0
2022-06-01 13:50:00,134.44,134.45,134.25,134.27,6753.0,129.353,129.3626,129.1702,129.1894,6753.0
2022-06-01 14:00:00,134.27,134.4,134.25,134.32,7402.0,129.1894,129.3145,129.1702,129.2375,7402.0
2022-06-01 14:10:00,134.37,134.38,134.07,134.12,9693.0,129.2856,129.2953,128.997,129.0451,9693.0
2022-06-01 14:20:00,134.1,134.41,134.1,134.24,11822.0,129.0258,129.3241,129.0258,129.1605,11822.0
2022-06-01 14:30:00,134.25,134.35,134.21,134.21,7863.0,129.1702,129.2664,129.1317,129.1317,7863.0
2022-06-01 14:40:00,134.17,134.28,134.06,134.17,13157.0,129.0932,129.199,128.9874,129.0932,13157.0
2022-06-01 14:50:00,134.14,134.23,134.06,134.12,7986.0,129.0643,129.1509,128.9874,129.0451,7986.0
2022-06-01 15:00:00,134.08,134.15,134.01,134.05,10744.0,129.0066,129.074,128.9393,128.9777,10744.0
2022-06-01 15:10:00,134.01,134.15,133.99,134.11,9818.0,128.9393,129.074,128.92,129.0355,9818.0
2022-06-01 15:20:00,134.13,134.15,134.01,134.03,13741.0,129.0547,129.074,128.9393,128.9585,13741.0
2022-06-01 15:30:00,134.02,134.37,134.02,134.33,20608.0,128.9489,129.2856,128.9489,129.2471,20608.0
2022-06-01 15:40:00,134.37,134.37,134.16,134.28,34473.0,129.2856,129.2856,129.0836,129.199,34473.0
2022-06-01 15:50:00,134.28,134.34,133.8,133.94,123995.0,129.199,129.2568,128.7372,128.8719,123995.0
2022-06-02 09:30:00,134.15,134.36,133.9,133.93,11969.0,129.074,129.276,128.8334,128.8623,11969.0
2022-06-02 09:40:00,133.86,133.86,133.26,133.27,6239.0,128.7949,128.7949,128.2176,128.2273,6239.0
2022-06-02 09:50:00,133.23,133.55,133.09,133.21,4493.0,128.1888,128.4967,128.0541,128.1695,4493.0
2022-06-02 10:00:00,133.25,133.43,133.07,133.16,16633.0,128.208,128.3812,128.0348,128.1214,16633.0
2022-06-02 10:10:00,133.24,133.77,133.12,133.6,8107.0,128.1984,128.7083,128.0829,128.5448,8107.0
2022-06-02 10:20:00,133.45,133.49,132.85,133.26,6101.0,128.4004,128.4389,127.8231,128.2176,6101.0
2022-06-02 10:30:00,133.12,133.27,132.99,133.02,3553.0,128.0829,128.2273,127.9578,127.9867,3553.0
2022-06-02 10:40:00,133.04,133.34,132.9,133.3,7919.0,128.006,128.2946,127.8713,128.2561,7919.0
2022-06-02 10:50:00,133.23,133.67,133.23,133.64,5465.0,128.1888,128.6121,128.1888,128.5833,5465.0
2022-06-02 11:00:00,133.67,133.86,133.63,133.63,5319.0,128.6121,128.7949,128.5736,128.5736,5319.0
2022-06-02 11:10:00,133.64,133.73,133.54,133.54,7106.0,128.5833,128.6698,128.487,128.487,7106.0
2022-06-02 11:20:00,133.53,133.72,133.48,133.54,7800.0,128.4774,128.6602,128.4293,128.487,7800.0
2022-06-02 11:30:00,133.59,133.59,133.26,133.39,4047.0,128.5351,128.5351,128.2176,128.3427,4047.0
2022-06-02 11:40:00,133.41,134.0,133.41,134.0,6982.0,128.362,128.9296,128.362,128.9296,6982.0
2022-06-02 11:50:00,134.06,134.15,133.76,133.79,9025.0,128.9874,129.074,128.6987,128.7276,9025.0
2022-06-02 12:00:00,133.8,133.8,133.54,133.7,6052.0,128.7372,128.7372,128.487,128.641,6052.0
2022-06-02 12:10:00,133.7,133.83,133.61,133.79,6610.0,128.641,128.7661,128.5544,128.7276,6610.0
2022-06-02 12:20:00,133.83,133.87,133.74,133.87,4503.0,128.7661,128.8045,128.6795,128.8045,4503.0
2022-06-02 12:30:00,133.93,133.93,133.75,133.79,5846.0,128.8623,128.8623,128.6891,128.7276,5846.0
2022-06-02 12:40:00,133.8,133.84,133.65,133.69,6055.0,128.7372,128.7757,128.5929,128.6314,6055.0
2022-06-02 12:50:00,133.71,133.86,133.69,133.75,5865.0,128.6506,128.7949,128.6314,128.6891,5865.0
2022-06-02 13:00:00,133.75,134.02,133.75,133.93,11395.0,128.6891,128.9489,128.6891,128.8623,11395.0
2022-06-02 13:10:00,133.93,133.97,133.76,133.84,7625.0,128.8623,128.9008,128.6987,128.7757,7625.0
2022-06-02 13:20:00,133.84,133.86,133.62,133.71,8927.0,128.7757,128.7949,128.564,128.6506,8927.0
2022-06-02 13:30:00,133.73,133.81,133.66,133.71,10104.0,128.6698,128.7468,128.6025,128.6506,10104.0
2022-06-02 13:40:00,133.69,134.18,133.6,134.15,12519.0,128.6314,129.1028,128.5448,129.074,12519.0
2022-06-02 13:50:00,134.18,134.18,133.89,134.09,22998.0,129.1028,129.1028,128.8238,129.0162,22998.0
2022-06-02 14:00:00,134.07,134.29,133.99,134.29,7093.0,128.997,129.2087,128.92,129.2087,7093.0
2022-06-02 14:10:00,134.24,134.35,134.21,134.31,6005.0,129.1605,129.2664,129.1317,129.2279,6005.0
2022-06-02 14:20:00,134.29,134.34,134.22,134.24,8633.0,129.2087,129.2568,129.1413,129.1605,8633.0
2022-06-02 14:30:00,134.28,134.6,134.28,134.58,5010.0,129.199,129.5069,129.199,129.4877,5010.0
2022-06-02 14:40:00,134.55,134.76,134.52,134.62,7082.0,129.4588,129.6609,129.43,129.5262,7082.0
2022-06-02 14:50:00,134.62,134.67,134.56,134.59,6945.0,129.5262,129.5743,129.4684,129.4973,6945.0
2022-06-02 15:00:00,134.63,134.95,134.63,134.94,8296.0,129.5358,129.8437,129.5358,129.8341,8296.0
2022-06-02 15:10:00,134.9,135.03,134.82,135.01,8317.0,129.7956,129.9207,129.7186,129.9014,8317.0
2022-06-02 15:20:00,135.01,135.13,134.9,134.95,9000.0,129.9014,130.0169,129.7956,129.8437,9000.0
2022-06-02 15:30:00,134.95,135.11,134.94,135.06,12229.0,129.8437,129.9976,129.8341,129.9495,12229.0
2022-06-02 15:40:00,135.04,135.36,135.04,135.3,28114.0,129.9303,130.2382,129.9303,130.1804,28114.0
2022-06-02 15:50:00,135.34,135.6,135.26,135.41,99373.0,130.2189,130.4691,130.142,130.2863,99373.0
2022-06-03 09:30:00,134.6,134.96,133.88,134.72,13732.0,129.5069,129.8533,128.8142,129.6224,13732.0
2022-06-03 09:40:00,134.79,135.01,134.34,134.36,6417.0,129.6897,129.9014,129.2568,129.276,6417.0
2022-06-03 09:50:00,134.39,134.49,134.1,134.2,12937.0,129.3049,129.4011,129.0258,129.1221,12937.0
2022-06-03 10:00:00,134.03,134.44,134.03,134.3,12843.0,128.9585,129.353,128.9585,129.2183,12843.0
2022-06-03 10:10:00,134.25,134.46,134.08,134.35,21155.0,129.1702,129.3722,129.0066,129.2664,21155.0
2022-06-03 10:20:00,134.31,134.58,134.23,134.42,5304.0,129.2279,129.4877,129.1509,129.3337,5304.0
2022-06-03 10:30:00,134.42,134.73,134.41,134.46,9005.0,129.3337,129.632,129.3241,129.3722,9005.0
2022-06-03 10:40:00,134.32,134.53,134.23,134.42,6228.0,129.2375,129.4396,129.1509,129.3337,6228.0
2022-06-03 10:50:00,134.41,134.56,134.36,134.36,6821.0,129.3241,129.4684,129.276,129.276,6821.0
2022-06-03 11:00:00,134.37,134.37,134.05,134.05,1865.0,129.2856,129.2856,128.9777,128.9777,1865.0
2022-06-03 11:10:00,134.08,134.21,134.06,134.16,7140.0,129.0066,129.1317,128.9874,129.0836,7140.0
2022-06-03 11:20:00,134.13,134.2,134.0,134.13,5622.0,129.0547,129.1221,128.9296,129.0547,5622.0
2022-06-03 11:30:00,134.05,134.05,133.8,133.97,10016.0,128.9777,128.9777,128.7372,128.9008,10016.0
2022-06-03 11:40:00,134.0,134.02,133.76,133.79,15099.0,128.9296,128.9489,128.6987,128.7276,15099.0
2022-06-03 11:50:00,133.77,134.03,133.71,134.03,2173.0,128.7083,128.9585,128.6506,128.9585,2173.0
2022-06-03 12:00:00,134.14,134.19,134.03,134.15,3595.0,129.0643,129.1124,128.9585,129.074,3595.0
2022-06-03 12:10:00,134.14,134.33,134.09,134.1,6728.0,129.0643,129.2471,129.0162,129.0258,6728.0
2022-06-03 12:20:00,134.03,134.12,133.97,134.08,15876.0,128.9585,129.0451,128.9008,129.0066,15876.0
2022-06-03 12:30:00,134.07,134.16,134.0,134.16,17233.0,128.997,129.0836,128.9296,129.0836,17233.0
2022-06-03 12:40:00,134.16,134.57,134.12,134.57,4192.0,129.0836,129.4781,129.0451,129.4781,4192.0
2022-06-03 12:50:00,134.49,134.75,134.45,134.73,6785.0,129.4011,129.6513,129.3626,129.632,6785.0
2022-06-03 13:00:00,134.68,134.93,134.68,134.87,6941.0,129.5839,129.8244,129.5839,129.7667,6941.0
2022-06-03 13:10:00,134.87,134.87,134.3,134.35,8813.0,129.7667,129.7667,129.2183,129.2664,8813.0
2022-06-03 13:20:00,134.3,134.54,134.29,134.54,18472.0,129.2183,129.4492,129.2087,129.4492,18472.0
2022-06-03 13:30:00,134.51,134.51,134.39,134.4,14073.0,129.4203,129.4203,129.3049,129.3145,14073.0
2022-06-03 13:40:00,134.4,134.47,134.26,134.47,11005.0,129.3145,129.3818,129.1798,129.3818,11005.0
2022-06-03 13:50:00,134.43,134.47,134.34,134.39,10312.0,129.3434,129.3818,129.2568,129.3049,10312.0
2022-06-03 14:00:00,134.35,134.47,134.28,134.38,8379.0,129.2664,129.3818,129.199,129.2953,8379.0
2022-06-03 14:10:00,134.38,134.46,134.36,134.45,9565.0,129.2953,129.3722,129.276,129.3626,9565.0
2022-06-03 14:20:00,134.43,134.48,134.39,134.45,10469.0,129.3434,129.3915,129.3049,129.3626,10469.0
2022-06-03 14:30:00,134.45,134.47,134.3,134.35,16342.0,129.3626,129.3818,129.2183,129.2664,16342.0
2022-06-03 14:40:00,134.34,134.47,134.33,134.47,4671.0,129.2568,129.3818,129.2471,129.3818,4671.0
2022-06-03 14:50:00,134.42,134.46,134.4,134.44,15982.0,129.3337,129.3722,129.3145,129.353,15982.0
2022-06-03 15:00:00,134.44,134.47,134.26,134.35,10720.0,129.353,129.3818,129.1798,129.2664,10720.0
2022-06-03 15:10:00,134.35,134.35,134.16,134.2,4064.0,129.2664,129.2664,129.0836,129.1221,4064.0
2022-06-03 15:20:00,134.24,134.29,134.17,134.24,14056.0,129.1605,129.2087,129.0932,129.1605,14056.0
2022-06-03 15:30:00,134.23,134.29,134.09,134.24,15323.0,129.1509,129.2087,129.0162,129.1605,15323.0
2022-06-03 15:40:00,134.33,134.37,134.01,134.14,18731.0,129.2471,129.2856,128.9393,129.0643,18731.0
2022-06-03 15:50:00,134.11,134.61,134.02,134.38,90664.0,129.0355,129.5165,128.9489,129.2953,90664.0
2022-06-06 09:30:00,135.02,135.08,134.58,134.68,12440.0,129.911,129.9688,129.4877,129.5839,12440.0
2022-06-06 09:40:00,134.64,134.79,134.47,134.61,16658.0,129.5454,129.6897,129.3818,129.5165,16658.0
2022-06-06 09:50:00,134.63,134.69,134.34,134.65,5164.0,129.5358,129.5935,129.2568,129.555,5164.0
2022-06-06 10:00:00,134.62,134.76,134.52,134.67,8342.0,129.5262,129.6609,129.43,129.5743,8342.0
2022-06-06 10:10:00,134.71,135.04,134.71,134.99,6027.0,129.6128,129.9303,129.6128,129.8822,6027.0
2022-06-06 10:20:00,134.94,134.97,134.64,134.73,5882.0,129.8341,129.8629,129.5454,129.632,5882.0
2022-06-06 10:30:00,134.7,134.89,134.62,134.74,7996.0,129.6031,129.786,129.5262,129.6416,7996.0
2022-06-06 10:40:00,134.81,134.89,134.8,134.85,4581.0,129.709,129.786,129.6994,129.7475,4581.0
2022-06-06 10:50:00,134.89,134.97,134.8,134.92,23329.0,129.786,129.8629,129.6994,129.8148,23329.0
2022-06-06 11:00:00,134.95,135.1,134.95,135.02,11745.0,129.8437,129.988,129.8437,129.911,11745.0
2022-06-06 11:10:00,134.99,134.99,134.6,134.6,7179.0,129.8822,129.8822,129.5069,129.5069,7179.0
2022-06-06 11:20:00,134.56,134.7,134.55,134.7,7279.0,129.4684,129.6031,129.4588,129.6031,7279.0
2022-06-06 11:30:00,134.64,134.82,134.63,134.64,7588.0,129.5454,129.7186,129.5358,129.5454,7588.0
2022-06-06 11:40:00,134.59,134.81,134.59,134.71,7146.0,129.4973,129.709,129.4973,129.6128,7146.0
2022-06-06 11:50:00,134.67,134.71,134.54,134.54,7125.0,129.5743,129.6128,129.4492,129.4492,7125.0
2022-06-06 12:00:00,134.54,134.63,134.47,134.57,7519.0,129.4492,129.5358,129.3818,129.4781,7519.0
2022-06-06 12:10:00,134.52,134.54,134.43,134.47,3984.0,129.43,129.4492,129.3434,129.3818,3984.0
2022-06-06 12:20:00,134.46,134.46,134.22,134.22,8312.0,129.3722,129.3722,129.1413,129.1413,8312.0
2022-06-06 12:30:00,134.22,134.3,134.13,134.15,10108.0,129.1413,129.2183,129.0547,129.074,10108.0
2022-06-06 12:40:00,134.19,134.32,134.17,134.25,15830.0,129.1124,129.2375,129.0932,129.1702,15830.0
2022-06-06 12:50:00,134.23,134.24,134.07,134.1,8725.0,129.1509,129.1605,128.997,129.0258,8725.0
2022-06-06 13:00:00,134.03,134.14,133.94,134.14,7313.0,128.9585,129.0643,128.8719,129.0643,7313.0
2022-06-06 13:10:00,134.13,134.2,134.07,134.2,7536.0,129.0547,129.1221,128.997,129.1221,7536.0
2022-06-06 13:20:00,134.17,134.23,134.02,134.08,8739.0,129.0932,129.1509,128.9489,129.0066,8739.0
2022-06-06 13:30:00,134.15,134.31,134.09,134.22,8170.0,129.074,129.2279,129.0162,129.1413,8170.0
2022-06-06 13:40:00,134.25,134.32,134.1,134.15,8025.0,129.1702,129.2375,129.0258,129.074,8025.0
2022-06-06 13:50:00,134.18,134.22,134.14,134.14,6489.0,129.1028,129.1413,129.0643,129.0643,6489.0
2022-06-06 14:00:00,134.12,134.14,133.96,133.96,11714.0,129.0451,129.0643,128.8911,128.8911,11714.0
2022-06-06 14:10:00,133.96,133.99,133.73,133.81,12199.0,128.8911,128.92,128.6698,128.7468,12199.0
2022-06-06 14:20:00,133.82,133.82,133.36,133.38,14009.0,128.7564,128.7564,128.3138,128.3331,14009.0
2022-06-06 14:30:00,133.38,133.46,133.27,133.34,26067.0,128.3331,128.4101,128.2273,128.2946,26067.0
2022-06-06 14:40:00,133.34,133.67,133.34,133.67,11411.0,128.2946,128.6121,128.2946,128.6121,11411.0
2022-06-06 14:50:00,133.63,133.84,133.54,133.78,14139.0,128.5736,128.7757,128.487,128.718,14139.0
2022-06-06 15:00:00,133.71,133.79,133.6,133.64,9949.0,128.6506,128.7276,128.5448,128.5833,9949.0
2022-06-06 15:10:00,133.59,133.72,133.57,133.6,9689.0,128.5351,128.6602,128.5159,128.5448,9689.0
2022-06-06 15:20:00,133.58,133.65,133.5,133.56,9981.0,128.5255,128.5929,128.4485,128.5063,9981.0
2022-06-06 15:30:00,133.54,133.63,133.35,133.36,23492.0,128.487,128.5736,128.3042,128.3138,23492.0
2022-06-06 15:40:00,133.34,133.5,133.24,133.31,48327.0,128.2946,128.4485,128.1984,128.2657,48327.0
2022-06-06 15:50:00,133.31,133.52,133.14,133.27,149519.0,128.2657,128.4678,128.1022,128.2273,149519.0
2022-06-07 09:30:00,132.76,133.22,132.42,132.76,20135.0,127.7365,128.1791,127.4094,127.7365,20135.0
2022-06-07 09:40:00,132.92,133.25,132.69,132.98,11451.0,127.8905,128.208,127.6692,127.9482,11451.0
2022-06-07 09:50:00,132.9,133.04,132.87,133.01,5296.0,127.8713,128.006,127.8424,127.9771,5296.0
2022-06-07 10:00:00,133.03,133.51,133.01,133.51,10841.0,127.9963,128.4582,127.9771,128.4582,10841.0
2022-06-07 10:10:00,133.52,133.56,133.01,133.15,11233.0,128.4678,128.5063,127.9771,128.1118,11233.0
2022-06-07 10:20:00,133.24,133.74,133.13,133.74,4115.0,128.1984,128.6795,128.0925,128.6795,4115.0
2022-06-07 10:30:00,133.64,134.01,133.64,133.98,6588.0,128.5833,128.9393,128.5833,128.9104,6588.0
2022-06-07 10:40:00,134.0,134.15,133.95,134.15,5714.0,128.9296,129.074,128.8815,129.074,5714.0
2022-06-07 10:50:00,134.1,134.21,134.1,134.17,5982.0,129.0258,129.1317,129.0258,129.0932,5982.0
2022-06-07 11:00:00,134.15,134.3,134.07,134.21,6652.0,129.074,129.2183,128.997,129.1317,6652.0
2022-06-07 11:10:00,134.26,134.3,134.11,134.19,6171.0,129.1798,129.2183,129.0355,129.1124,6171.0
2022-06-07 11:20:00,134.16,134.16,133.91,133.93,5406.0,129.0836,129.0836,128.843,128.8623,5406.0
2022-06-07 11:30:00,133.87,133.98,133.84,133.95,4839.0,128.8045,128.9104,128.7757,128.8815,4839.0
2022-06-07 11:40:00,133.97,134.01,133.71,133.71,10086.0,128.9008,128.9393,128.6506,128.6506,10086.0
2022-06-07 11:50:00,133.69,133.71,133.48,133.61,10261.0,128.6314,128.6506,128.4293,128.5544,10261.0
2022-06-07 12:00:00,133.62,133.76,133.61,133.63,2559.0,128.564,128.6987,128.5544,128.5736,2559.0
2022-06-07 12:10:00,133.69,133.76,133.62,133.76,4034.0,128.6314,128.6987,128.564,128.6987,4034.0
2022-06-07 12:20:00,133.73,133.97,133.71,133.97,2558.0,128.6698,128.9008,128.6506,128.9008,2558.0
2022-06-07 12:30:00,133.94,134.17,133.94,134.15,6128.0,128.8719,129.0932,128.8719,129.074,6128.0
2022-06-07 12:40:00,134.15,134.16,134.02,134.1,5237.0,129.074,129.0836,128.9489,129.0258,5237.0
2022-06-07 12:50:00,134.11,134.11,133.84,133.93,10966.0,129.0355,129.0355,128.7757,128.8623,10966.0
2022-06-07 13:00:00,133.9,134.06,133.9,134.01,5471.0,128.8334,128.9874,128.8334,128.9393,5471.0
2022-06-07 13:10:00,134.03,134.29,133.97,134.26,11358.0,128.9585,129.2087,128.9008,129.1798,11358.0
2022-06-07 13:20:00,134.25,134.32,134.22,134.24,5461.0,129.1702,129.2375,129.1413,129.1605,5461.0
2022-06-07 13:30:00,134.29,134.36,134.23,134.36,7882.0,129.2087,129.276,129.1509,129.276,7882.0
2022-06-07 13:40:00,134.35,134.35,134.24,134.28,6245.0,129.2664,129.2664,129.1605,129.199,6245.0
2022-06-07 13:50:00,134.31,134.41,134.29,134.31,7574.0,129.2279,129.3241,129.2087,129.2279,7574.0
2022-06-07 14:00:00,134.31,134.53,134.26,134.5,17670.0,129.2279,129.4396,129.1798,129.4107,17670.0
2022-06-07 14:10:00,134.48,134.65,134.47,134.61,4977.0,129.3915,129.555,129.3818,129.5165,4977.0
2022-06-07 14:20:00,134.56,134.77,134.54,134.72,6321.0,129.4684,129.6705,129.4492,129.6224,6321.0
2022-06-07 14:30:00,134.73,134.98,134.73,134.9,5785.0,129.632,129.8725,129.632,129.7956,5785.0
2022-06-07 14:40:00,134.87,134.91,134.61,134.66,8557.0,129.7667,129.8052,129.5165,129.5647,8557.0
2022-06-07 14:50:00,134.67,134.87,134.61,134.87,7807.0,129.5743,129.7667,129.5165,129.7667,7807.0
2022-06-07 15:00:00,134.81,134.89,134.68,134.75,10618.0,129.709,129.786,129.5839,129.6513,10618.0
2022-06-07 15:10:00,134.76,134.83,134.69,134.83,10199.0,129.6609,129.7282,129.5935,129.7282,10199.0
2022-06-07 15:20:00,134.84,135.02,134.83,135.01,14830.0,129.7378,129.911,129.7282,129.9014,14830.0
2022-06-07 15:30:00,134.99,135.19,134.97,135.17,22858.0,129.8822,130.0746,129.8629,130.0554,22858.0
2022-06-07 15:40:00,135.18,135.35,135.18,135.34,25642.0,130.065,130.2285,130.065,130.2189,25642.0
2022-06-07 15:50:00,135.32,135.4,135.12,135.34,83884.0,130.1997,130.2767,130.0073,130.2189,83884.0
2022-06-08 09:30:00,134.55,134.55,133.88,134.08,10809.0,129.4588,129.4588,128.8142,129.0066,10809.0
2022-06-08 09:40:00,134.21,134.21,133.82,134.1,7102.0,129.1317,129.1317,128.7564,129.0258,7102.0
2022-06-08 09:50:00,134.06,134.4,133.96,134.13,5174.0,128.9874,129.3145,128.8911,129.0547,5174.0
2022-06-08 10:00:00,134.06,134.17,133.81,133.97,4745.0,128.9874,129.0932,128.7468,128.9008,4745.0
2022-06-08 10:10:00,133.91,134.0,133.69,134.0,5906.0,128.843,128.9296,128.6314,128.9296,5906.0
2022-06-08 10:20:00,134.02,134.13,133.9,134.05,6495.0,128.9489,129.0547,128.8334,128.9777,6495.0
2022-06-08 10:30:00,133.98,134.09,133.82,133.86,8378.0,128.9104,129.0162,128.7564,128.7949,8378.0
2022-06-08 10:40:00,133.87,134.01,133.8,133.97,8476.0,128.8045,128.9393,128.7372,128.9008,8476.0
2022-06-08 10:50:00,133.99,134.04,133.89,133.95,12812.0,128.92,128.9681,128.8238,128.8815,12812.0
2022-06-08 11:00:00,133.93,134.06,133.92,133.97,3332.0,128.8623,128.9874,128.8527,128.9008,3332.0
2022-06-08 11:10:00,133.99,134.19,133.96,134.17,6541.0,128.92,129.1124,128.8911,129.0932,6541.0
2022-06-08 11:20:00,134.21,134.3,134.18,134.27,6538.0,129.1317,129.2183,129.1028,129.1894,6538.0
2022-06-08 11:30:00,134.25,134.28,134.01,134.03,5961.0,129.1702,129.199,128.9393,128.9585,5961.0
2022-06-08 11:40:00,134.05,134.22,134.05,134.13,4990.0,128.9777,129.1413,128.9777,129.0547,4990.0
2022-06-08 11:50:00,134.14,134.22,134.1,134.16,2885.0,129.0643,129.1413,129.0258,129.0836,2885.0
2022-06-08 12:00:00,134.16,134.16,134.01,134.1,5851.0,129.0836,129.0836,128.9393,129.0258,5851.0
2022-06-08 12:10:00,134.13,134.22,134.07,134.18,5777.0,129.0547,129.1413,128.997,129.1028,5777.0
2022-06-08 12:20:00,134.19,134.2,133.77,133.9,15663.0,129.1124,129.1221,128.7083,128.8334,15663.0
2022-06-08 12:30:00,133.91,133.94,133.62,133.68,6642.0,128.843,128.8719,128.564,128.6217,6642.0
2022-06-08 12:40:00,133.67,133.67,133.37,133.47,4360.0,128.6121,128.6121,128.3235,128.4197,4360.0
2022-06-08 12:50:00,133.46,133.55,133.44,133.48,6086.0,128.4101,128.4967,128.3908,128.4293,6086.0
2022-06-08 13:00:00,133.44,133.45,133.09,133.2,8652.0,128.3908,128.4004,128.0541,128.1599,8652.0
2022-06-08 13:10:00,133.18,133.2,133.06,133.09,6933.0,128.1407,128.1599,128.0252,128.0541,6933.0
2022-06-08 13:20:00,133.07,133.07,132.8,132.98,7004.0,128.0348,128.0348,127.775,127.9482,7004.0
2022-06-08 13:30:00,132.96,132.97,132.77,132.77,6985.0,127.929,127.9386,127.7462,127.7462,6985.0
2022-06-08 13:40:00,132.74,132.99,132.74,132.93,3905.0,127.7173,127.9578,127.7173,127.9001,3905.0
2022-06-08 13:50:00,132.89,132.92,132.64,132.64,5672.0,127.8616,127.8905,127.6211,127.6211,5672.0
2022-06-08 14:00:00,132.56,132.67,132.47,132.48,6108.0,127.5441,127.65,127.4575,127.4671,6108.0
2022-06-08 14:10:00,132.42,132.48,132.23,132.26,5960.0,127.4094,127.4671,127.2266,127.2555,5960.0
2022-06-08 14:20:00,132.26,132.32,132.02,132.06,7398.0,127.2555,127.3132,127.0246,127.063,7398.0
2022-06-08 14:30:00,132.08,132.23,132.0,132.0,5616.0,127.0823,127.2266,127.0053,127.0053,5616.0
2022-06-08 14:40:00,131.94,132.21,131.94,132.09,5632.0,126.9476,127.2074,126.9476,127.0919,5632.0
2022-06-08 14:50:00,132.07,132.16,131.95,132.13,8425.0,127.0727,127.1593,126.9572,127.1304,8425.0
2022-06-08 15:00:00,132.13,132.18,131.94,132.02,7677.0,127.1304,127.1785,126.9476,127.0246,7677.0
2022-06-08 15:10:00,132.03,132.29,132.03,132.29,3080.0,127.0342,127.2843,127.0342,127.2843,3080.0
2022-06-08 15:20:00,132.35,132.63,132.33,132.61,7737.0,127.3421,127.6115,127.3228,127.5922,7737.0
2022-06-08 15:30:00,132.66,132.73,132.58,132.62,10332.0,127.6403,127.7077,127.5634,127.6018,10332.0
2022-06-08 15:40:00,132.62,132.65,132.08,132.08,22093.0,127.6018,127.6307,127.0823,127.0823,22093.0
2022-06-08 15:50:00,132.07,132.3,132.02,132.18,58859.0,127.0727,127.294,127.0246,127.1785,58859.0
2022-06-09 09:30:00,132.04,132.41,131.58,132.26,9635.0,127.0438,127.3998,126.6012,127.2555,9635.0
2022-06-09 09:40:00,132.35,132.35,131.82,131.88,3831.0,127.3421,127.3421,126.8321,126.8898,3831.0
2022-06-09 09:50:00,131.9,132.64,131.9,132.47,6024.0,126.9091,127.6211,126.9091,127.4575,6024.0
2022-06-09 10:00:00,132.63,132.63,131.92,131.94,11547.0,127.6115,127.6115,126.9283,126.9476,11547.0
2022-06-09 10:10:00,131.98,132.02,131.38,131.67,14213.0,126.9861,127.0246,126.4088,126.6878,14213.0
2022-06-09 10:20:00,131.71,131.75,131.41,131.55,9058.0,126.7263,126.7648,126.4376,126.5723,9058.0
2022-06-09 10:30:00,131.55,131.81,131.53,131.57,9680.0,126.5723,126.8225,126.5531,126.5916,9680.0
2022-06-09 10:40:00,131.45,131.51,131.23,131.39,7160.0,126.4761,126.5338,126.2644,126.4184,7160.0
2022-06-09 10:50:00,131.41,131.55,131.27,131.49,9220.0,126.4376,126.5723,126.3029,126.5146,9220.0
2022-06-09 11:00:00,131.59,131.64,131.22,131.27,7635.0,126.6108,126.6589,126.2548,126.3029,7635.0
2022-06-09 11:10:00,131.27,131.41,131.2,131.29,7648.0,126.3029,126.4376,126.2356,126.3222,7648.0
2022-06-09 11:20:00,131.28,131.4,131.11,131.17,9087.0,126.3126,126.428,126.149,126.2067,9087.0
2022-06-09 11:30:00,131.21,131.24,130.86,131.06,13355.0,126.2452,126.2741,125.9084,126.1009,13355.0
2022-06-09 11:40:00,131.09,131.47,131.09,131.21,10504.0,126.1297,126.4954,126.1297,126.2452,10504.0
2022-06-09 11:50:00,131.21,131.24,131.04,131.05,7364.0,126.2452,126.2741,126.0816,126.0913,7364.0
2022-06-09 12:00:00,131.08,131.23,130.85,130.96,11461.0,126.1201,126.2644,125.8988,126.0047,11461.0
2022-06-09 12:10:00,130.95,130.95,130.79,130.89,6973.0,125.995,125.995,125.8411,125.9373,6973.0
2022-06-09 12:20:00,130.88,131.15,130.83,131.08,8632.0,125.9277,126.1875,125.8796,126.1201,8632.0
2022-06-09 12:30:00,131.09,131.1,130.91,131.0,8453.0,126.1297,126.1394,125.9566,126.0431,8453.0
2022-06-09 12:40:00,130.95,131.12,130.92,130.94,13663.0,125.995,126.1586,125.9662,125.9854,13663.0
2022-06-09 12:50:00,130.97,131.23,130.92,131.23,14018.0,126.0143,126.2644,125.9662,126.2644,14018.0
2022-06-09 13:00:00,131.26,131.3,131.03,131.09,18328.0,126.2933,126.3318,126.072,126.1297,18328.0
2022-06-09 13:10:00,131.09,131.13,130.98,131.04,18987.0,126.1297,126.1682,126.0239,126.0816,18987.0
2022-06-09 13:20:00,131.05,131.05,130.78,130.81,12824.0,126.0913,126.0913,125.8315,125.8603,12824.0
2022-06-09 13:30:00,130.82,130.83,130.67,130.71,8736.0,125.87,125.8796,125.7256,125.7641,8736.0
2022-06-09 13:40:00,130.71,130.74,130.6,130.69,11893.0,125.7641,125.793,125.6583,125.7449,11893.0
2022-06-09 13:50:00,130.71,130.81,130.61,130.8,13009.0,125.7641,125.8603,125.6679,125.8507,13009.0
2022-06-09 14:00:00,130.82,130.82,130.49,130.51,13204.0,125.87,125.87,125.5524,125.5717,13204.0
2022-06-09 14:10:00,130.48,130.57,130.39,130.44,16059.0,125.5428,125.6294,125.4562,125.5043,16059.0
2022-06-09 14:20:00,130.47,130.53,130.31,130.31,15022.0,125.5332,125.5909,125.3793,125.3793,15022.0
2022-06-09 14:30:00,130.3,130.3,129.86,129.94,14720.0,125.3696,125.3696,124.9463,125.0233,14720.0
2022-06-09 14:40:00,129.93,130.02,129.88,129.92,9015.0,125.0136,125.1002,124.9655,125.004,9015.0
2022-06-09 14:50:00,129.96,130.0,129.78,129.78,11606.0,125.0425,125.081,124.8693,124.8693,11606.0
2022-06-09 15:00:00,129.79,129.8,129.53,129.54,15431.0,124.8789,124.8886,124.6288,124.6384,15431.0
2022-06-09 15:10:00,129.55,129.57,129.46,129.54,13016.0,124.648,124.6673,124.5614,124.6384,13016.0
2022-06-09 15:20:00,129.58,129.66,129.36,129.37,15394.0,124.6769,124.7538,124.4652,124.4748,15394.0
2022-06-09 15:30:00,129.35,129.36,129.13,129.17,24232.0,124.4556,124.4652,124.2439,124.2824,24232.0
2022-06-09 15:40:00,129.15,129.17,128.71,128.8,50429.0,124.2631,124.2824,123.8398,123.9264,50429.0
2022-06-09 15:50:00,128.78,128.97,128.41,128.47,178198.0,123.9071,124.09,123.5511,123.6089,178198.0
2022-06-10 09:30:00,126.97,127.05,125.87,126.03,25454.0,122.1656,122.2426,121.1073,121.2612,25454.0
2022-06-10 09:40:00,125.92,126.51,125.75,126.31,24870.0,121.1554,121.723,120.9918,121.5306,24870.0
2022-06-10 09:50:00,126.36,126.36,125.86,126.21,19963.0,121.5787,121.5787,121.0976,121.4344,19963.0
2022-06-10 10:00:00,126.17,126.42,125.73,126.39,21467.0,121.3959,121.6364,120.9726,121.6076,21467.0
2022-06-10 10:10:00,126.36,126.51,126.04,126.17,23072.0,121.5787,121.723,121.2708,121.3959,23072.0
2022-06-10 10:20:00,126.26,126.56,126.17,126.47,27148.0,121.4825,121.7711,121.3959,121.6846,27148.0
2022-06-10 10:30:00,126.48,127.0,126.42,127.0,15877.0,121.6942,122.1945,121.6364,122.1945,15877.0
2022-06-10 10:40:00,127.0,127.38,126.96,127.38,25131.0,122.1945,122.5601,122.156,122.5601,25131.0
2022-06-10 10:50:00,127.43,127.63,127.16,127.16,22674.0,122.6082,122.8007,122.3484,122.3484,22674.0
2022-06-10 11:00:00,127.13,127.23,126.85,126.98,10961.0,122.3196,122.4158,122.0502,122.1753,10961.0
2022-06-10 11:10:00,126.97,126.99,126.65,126.97,13217.0,122.1656,122.1849,121.8577,122.1656,13217.0
2022-06-10 11:20:00,126.96,127.19,126.74,127.18,24995.0,122.156,122.3773,121.9443,122.3677,24995.0
2022-06-10 11:30:00,127.11,127.26,127.0,127.0,13284.0,122.3003,122.4447,122.1945,122.1945,13284.0
2022-06-10 11:40:00,126.99,127.19,126.93,127.04,12079.0,122.1849,122.3773,122.1271,122.233,12079.0
2022-06-10 11:50:00,127.02,127.53,126.98,127.53,29155.0,122.2137,122.7044,122.1753,122.7044,29155.0
2022-06-10 12:00:00,127.5,127.77,127.45,127.5,16518.0,122.6756,122.9354,122.6275,122.6756,16518.0
2022-06-10 12:10:00,127.39,127.46,127.0,127.0,13746.0,122.5697,122.6371,122.1945,122.1945,13746.0
2022-06-10 12:20:00,127.03,127.25,127.0,127.19,10315.0,122.2234,122.435,122.1945,122.3773,10315.0
2022-06-10 12:30:00,127.32,127.33,127.04,127.14,13459.0,122.5024,122.512,122.233,122.3292,13459.0
2022-06-10 12:40:00,127.11,127.2,126.89,126.9,9265.0,122.3003,122.3869,122.0887,122.0983,9265.0
2022-06-10 12:50:00,126.87,126.91,126.72,126.85,6556.0,122.0694,122.1079,121.9251,122.0502,6556.0
2022-06-10 13:00:00,126.84,126.85,126.64,126.76,15548.0,122.0406,122.0502,121.8481,121.9636,15548.0
2022-06-10 13:10:00,126.83,126.88,126.59,126.7,16537.0,122.0309,122.079,121.8,121.9059,16537.0
2022-06-10 13:20:00,126.7,126.97,126.59,126.93,15082.0,121.9059,122.1656,121.8,122.1271,15082.0
2022-06-10 13:30:00,126.94,127.04,126.78,127.04,17229.0,122.1368,122.233,121.9828,122.233,17229.0
2022-06-10 13:40:00,127.05,127.51,126.94,127.47,22790.0,122.2426,122.6852,122.1368,122.6467,22790.0
2022-06-10 13:50:00,127.46,127.64,127.22,127.43,9720.0,122.6371,122.8103,122.4062,122.6082,9720.0
2022-06-10 14:00:00,127.34,127.36,126.99,127.25,22709.0,122.5216,122.5409,122.1849,122.435,22709.0
2022-06-10 14:10:00,127.31,127.57,127.25,127.56,8305.0,122.4928,122.7429,122.435,122.7333,8305.0
2022-06-10 14:20:00,127.56,127.58,127.2,127.24,15008.0,122.7333,122.7526,122.3869,122.4254,15008.0
2022-06-10 14:30:00,127.28,127.45,127.26,127.26,13440.0,122.4639,122.6275,122.4447,122.4447,13440.0
2022-06-10 14:40:00,127.22,127.82,127.2,127.69,24570.0,122.4062,122.9835,122.3869,122.8584,24570.0
2022-06-10 14:50:00,127.67,128.07,127.56,128.02,11284.0,122.8391,123.224,122.7333,123.1759,11284.0
2022-06-10 15:00:00,128.01,128.06,127.46,127.58,11698.0,123.1663,123.2144,122.6371,122.7526,11698.0
2022-06-10 15:10:00,127.55,127.66,127.45,127.51,17380.0,122.7237,122.8295,122.6275,122.6852,17380.0
2022-06-10 15:20:00,127.53,127.83,127.23,127.54,21629.0,122.7044,122.9931,122.4158,122.7141,21629.0
2022-06-10 15:30:00,127.55,127.75,127.35,127.55,34755.0,122.7237,122.9161,122.5313,122.7237,34755.0
2022-06-10 15:40:00,127.51,127.61,126.82,126.84,41265.0,122.6852,122.7814,122.0213,122.0406,41265.0
2022-06-10 15:50:00,126.82,126.98,126.52,126.52,121462.0,122.0213,122.1753,121.7327,121.7327,121462.0
2022-06-13 09:30:00,124.7,125.54,124.05,125.14,37889.0,119.9815,120.7897,119.3561,120.4049,37889.0
2022-06-13 09:40:00,125.21,125.25,124.49,124.78,17394.0,120.4722,120.5107,119.7795,120.0585,17394.0
2022-06-13 09:50:00,124.92,125.03,124.54,124.68,12108.0,120.1932,120.299,119.8276,119.9623,12108.0
2022-06-13 10:00:00,124.66,124.82,124.44,124.63,14879.0,119.943,120.097,119.7314,119.9142,14879.0
2022-06-13 10:10:00,124.62,124.75,124.34,124.65,21889.0,119.9046,120.0296,119.6352,119.9334,21889.0
2022-06-13 10:20:00,124.62,124.77,124.59,124.69,14636.0,119.9046,120.0489,119.8757,119.9719,14636.0
2022-06-13 10:30:00,124.7,124.97,124.51,124.86,29277.0,119.9815,120.2413,119.7987,120.1355,29277.0
2022-06-13 10:40:00,124.86,124.92,124.3,124.48,19187.0,120.1355,120.1932,119.5967,119.7699,19187.0
2022-06-13 10:50:00,124.42,124.7,124.4,124.63,18460.0,119.7121,119.9815,119.6929,119.9142,18460.0
2022-06-13 11:00:00,124.63,124.63,124.26,124.35,11765.0,119.9142,119.9142,119.5582,119.6448,11765.0
2022-06-13 11:10:00,124.32,124.71,124.24,124.67,10881.0,119.6159,119.9912,119.5389,119.9527,10881.0
2022-06-13 11:20:00,124.62,125.01,124.6,124.82,17446.0,119.9046,120.2798,119.8853,120.097,17446.0
2022-06-13 11:30:00,124.78,125.19,124.56,125.14,9674.0,120.0585,120.453,119.8468,120.4049,9674.0
2022-06-13 11:40:00,125.14,125.36,125.06,125.12,10920.0,120.4049,120.6166,120.3279,120.3856,10920.0
2022-06-13 11:50:00,125.14,125.21,124.8,125.15,14013.0,120.4049,120.4722,120.0777,120.4145,14013.0
2022-06-13 12:00:00,125.15,125.45,125.12,125.36,7946.0,120.4145,120.7031,120.3856,120.6166,7946.0
2022-06-13 12:10:00,125.26,125.46,125.24,125.39,8545.0,120.5203,120.7128,120.5011,120.6454,8545.0
2022-06-13 12:20:00,125.39,125.57,125.28,125.51,10107.0,120.6454,120.8186,120.5396,120.7609,10107.0
2022-06-13 12:30:00,125.46,125.81,125.36,125.81,16354.0,120.7128,121.0495,120.6166,121.0495,16354.0
2022-06-13 12:40:00,125.73,125.74,125.39,125.42,8284.0,120.9726,120.9822,120.6454,120.6743,8284.0
2022-06-13 12:50:00,125.45,125.62,125.31,125.4,10824.0,120.7031,120.8667,120.5684,120.655,10824.0
2022-06-13 13:00:00,125.42,125.46,125.24,125.35,8834.0,120.6743,120.7128,120.5011,120.6069,8834.0
2022-06-13 13:10:00,125.33,125.33,125.14,125.31,6642.0,120.5877,120.5877,120.4049,120.5684,6642.0
2022-06-13 13:20:00,125.28,125.33,125.16,125.25,9122.0,120.5396,120.5877,120.4241,120.5107,9122.0
2022-06-13 13:30:00,125.25,125.4,125.05,125.19,9181.0,120.5107,120.655,120.3183,120.453,9181.0
2022-06-13 13:40:00,125.28,125.91,125.27,125.89,16777.0,120.5396,121.1457,120.53,121.1265,16777.0
2022-06-13 13:50:00,125.89,125.99,125.68,125.89,21400.0,121.1265,121.2227,120.9244,121.1265,21400.0
2022-06-13 14:00:00,125.87,125.95,125.73,125.77,9411.0,121.1073,121.1842,120.9726,121.011,9411.0
2022-06-13 14:10:00,125.72,125.79,125.58,125.78,21061.0,120.9629,121.0303,120.8282,121.0207,21061.0
2022-06-13 14:20:00,125.87,125.89,125.68,125.78,9083.0,121.1073,121.1265,120.9244,121.0207,9083.0
2022-06-13 14:30:00,125.82,125.92,125.48,125.88,11933.0,121.0591,121.1554,120.732,121.1169,11933.0
2022-06-13 14:40:00,125.85,126.01,125.74,125.75,44634.0,121.088,121.242,120.9822,120.9918,44634.0
2022-06-13 14:50:00,125.69,125.69,124.97,125.02,11257.0,120.9341,120.9341,120.2413,120.2894,11257.0
2022-06-13 15:00:00,124.99,125.12,124.75,124.93,14940.0,120.2606,120.3856,120.0296,120.2028,14940.0
2022-06-13 15:10:00,124.87,125.34,124.79,124.97,40172.0,120.1451,120.5973,120.0681,120.2413,40172.0
2022-06-13 15:20:00,124.9,124.93,124.45,124.46,13030.0,120.174,120.2028,119.741,119.7506,13030.0
2022-06-13 15:30:00,124.46,124.58,124.14,124.16,23985.0,119.7506,119.8661,119.4427,119.462,23985.0
2022-06-13 15:40:00,124.15,124.16,123.82,123.95,43272.0,119.4523,119.462,119.1348,119.2599,43272.0
2022-06-13 15:50:00,123.99,124.3,123.61,124.3,126227.0,119.2984,119.5967,118.9328,119.5967,126227.0
2022-06-14 09:30:00,124.1,125.08,123.86,124.64,35650.0,119.4042,120.3472,119.1733,119.9238,35650.0
2022-06-14 09:40:00,124.71,124.73,124.28,124.48,44135.0,119.9912,120.0104,119.5774,119.7699,44135.0
2022-06-14 09:50:00,124.48,124.86,124.23,124.85,20343.0,119.7699,120.1355,119.5293,120.1259,20343.0
2022-06-14 10:00:00,124.77,124.78,123.83,123.85,16012.0,120.0489,120.0585,119.1444,119.1637,16012.0
2022-06-14 10:10:00,123.84,123.93,123.46,123.91,10246.0,119.1541,119.2407,118.7884,119.2214,10246.0
2022-06-14 10:20:00,123.91,123.96,123.53,123.54,14085.0,119.2214,119.2695,118.8558,118.8654,14085.0
2022-06-14 10:30:00,123.45,123.64,123.25,123.26,14844.0,118.7788,118.9616,118.5864,118.596,14844.0
2022-06-14 10:40:00,123.35,123.6,123.08,123.48,15739.0,118.6826,118.9232,118.4228,118.8077,15739.0
2022-06-14 10:50:00,123.45,123.8,123.41,123.66,11917.0,118.7788,119.1156,118.7403,118.9809,11917.0
2022-06-14 11:00:00,123.66,123.95,123.44,123.48,11436.0,118.9809,119.2599,118.7692,118.8077,11436.0
2022-06-14 11:10:00,123.47,123.49,123.18,123.38,16891.0,118.7981,118.8173,118.519,118.7115,16891.0
2022-06-14 11:20:00,123.36,123.75,123.09,123.65,21153.0,118.6922,119.0675,118.4324,118.9713,21153.0
2022-06-14 11:30:00,123.6,123.63,123.28,123.3,19746.0,118.9232,118.952,118.6153,118.6345,19746.0
2022-06-14 11:40:00,123.32,123.53,123.12,123.16,34324.0,118.6537,118.8558,118.4613,118.4998,34324.0
2022-06-14 11:50:00,123.11,123.56,123.0,123.45,37163.0,118.4517,118.8847,118.3459,118.7788,37163.0
2022-06-14 12:00:00,123.46,123.47,123.13,123.25,38210.0,118.7884,118.7981,118.4709,118.5864,38210.0
2022-06-14 12:10:00,123.24,123.34,123.02,123.22,14438.0,118.5768,118.673,118.3651,118.5575,14438.0
2022-06-14 12:20:00,123.27,123.27,122.77,122.93,14392.0,118.6056,118.6056,118.1246,118.2785,14392.0
2022-06-14 12:30:00,122.93,123.0,122.73,122.79,8255.0,118.2785,118.3459,118.0861,118.1438,8255.0
2022-06-14 12:40:00,122.85,122.92,122.74,122.8,10691.0,118.2015,118.2689,118.0957,118.1534,10691.0
2022-06-14 12:50:00,122.85,123.15,122.75,123.13,8608.0,118.2015,118.4902,118.1053,118.4709,8608.0
2022-06-14 13:00:00,123.15,123.19,122.89,123.13,7240.0,118.4902,118.5287,118.24,118.4709,7240.0
2022-06-14 13:10:00,123.13,123.46,123.01,123.41,9089.0,118.4709,118.7884,118.3555,118.7403,9089.0
2022-06-14 13:20:00,123.45,123.47,123.16,123.17,6955.0,118.7788,118.7981,118.4998,118.5094,6955.0
2022-06-14 13:30:00,123.12,123.2,122.83,122.92,6772.0,118.4613,118.5383,118.1823,118.2689,6772.0
2022-06-14 13:40:00,122.82,122.97,122.66,122.93,9942.0,118.1727,118.317,118.0187,118.2785,9942.0
2022-06-14 13:50:00,122.88,123.06,122.87,122.93,6149.0,118.2304,118.4036,118.2208,118.2785,6149.0
2022-06-14 14:00:00,122.94,123.17,122.9,123.17,5545.0,118.2881,118.5094,118.2496,118.5094,5545.0
2022-06-14 14:10:00,123.15,123.17,122.88,123.05,11608.0,118.4902,118.5094,118.2304,118.394,11608.0
2022-06-14 14:20:00,123.01,123.01,122.71,122.75,5130.0,118.3555,118.3555,118.0668,118.1053,5130.0
2022-06-14 14:30:00,122.64,122.87,122.45,122.8,8421.0,117.9995,118.2208,117.8167,118.1534,8421.0
2022-06-14 14:40:00,122.76,122.76,122.44,122.48,10379.0,118.1149,118.1149,117.807,117.8455,10379.0
2022-06-14 14:50:00,122.49,122.65,122.38,122.6,11016.0,117.8552,118.0091,117.7493,117.961,11016.0
2022-06-14 15:00:00,122.61,122.67,122.45,122.52,17318.0,117.9706,118.0283,117.8167,117.884,17318.0
2022-06-14 15:10:00,122.53,122.56,122.32,122.41,15583.0,117.8936,117.9225,117.6916,117.7782,15583.0
2022-06-14 15:20:00,122.41,122.8,122.41,122.8,12399.0,117.7782,118.1534,117.7782,118.1534,12399.0
2022-06-14 15:30:00,122.74,123.32,122.73,123.21,29071.0,118.0957,118.6537,118.0861,118.5479,29071.0
2022-06-14 15:40:00,123.18,123.36,122.96,123.32,36291.0,118.519,118.6922,118.3074,118.6537,36291.0
2022-06-14 15:50:00,123.31,123.39,122.82,123.07,110657.0,118.6441,118.7211,118.1727,118.4132,110657.0
2022-06-15 09:30:00,123.82,124.26,123.25,124.14,26699.0,119.1348,119.5582,118.5864,119.4427,26699.0
2022-06-15 09:40:00,124.12,124.56,124.02,124.56,18819.0,119.4235,119.8468,119.3273,119.8468,18819.0
2022-06-15 09:50:00,124.66,124.88,124.35,124.45,17987.0,119.943,120.1547,119.6448,119.741,17987.0
2022-06-15 10:00:00,124.48,124.49,124.1,124.29,22374.0,119.7699,119.7795,119.4042,119.587,22374.0
2022-06-15 10:10:00,124.27,124.28,124.01,124.28,15932.0,119.5678,119.5774,119.3176,119.5774,15932.0
2022-06-15 10:20:00,124.25,124.29,124.01,124.03,17474.0,119.5486,119.587,119.3176,119.3369,17474.0
2022-06-15 10:30:00,124.1,124.14,123.93,123.97,15117.0,119.4042,119.4427,119.2407,119.2792,15117.0
2022-06-15 10:40:00,123.97,124.02,123.78,123.87,25004.0,119.2792,119.3273,119.0963,119.1829,25004.0
2022-06-15 10:50:00,123.87,123.89,123.63,123.89,31743.0,119.1829,119.2022,118.952,119.2022,31743.0
2022-06-15 11:00:00,123.88,123.93,123.36,123.36,49809.0,119.1926,119.2407,118.6922,118.6922,49809.0
2022-06-15 11:10:00,123.32,123.42,122.81,122.81,30134.0,118.6537,118.75,118.163,118.163,30134.0
2022-06-15 11:20:00,122.8,122.96,122.7,122.93,14826.0,118.1534,118.3074,118.0572,118.2785,14826.0
2022-06-15 11:30:00,122.89,123.07,122.7,122.71,13790.0,118.24,118.4132,118.0572,118.0668,13790.0
2022-06-15 11:40:00,122.66,122.77,122.46,122.47,12181.0,118.0187,118.1246,117.8263,117.8359,12181.0
2022-06-15 11:50:00,122.43,122.76,122.42,122.69,15647.0,117.7974,118.1149,117.7878,118.0476,15647.0
2022-06-15 12:00:00,122.69,122.72,122.53,122.58,16399.0,118.0476,118.0764,117.8936,117.9417,16399.0
2022-06-15 12:10:00,122.59,122.88,122.58,122.71,11140.0,117.9514,118.2304,117.9417,118.0668,11140.0
2022-06-15 12:20:00,122.73,122.84,122.72,122.77,17438.0,118.0861,118.1919,118.0764,118.1246,17438.0
2022-06-15 12:30:00,122.69,122.87,122.65,122.68,8947.0,118.0476,118.2208,118.0091,118.038,8947.0
2022-06-15 12:40:00,122.65,122.66,122.42,122.49,6380.0,118.0091,118.0187,117.7878,117.8552,6380.0
2022-06-15 12:50:00,122.44,122.47,122.27,122.39,17466.0,117.807,117.8359,117.6435,117.7589,17466.0
2022-06-15 13:00:00,122.37,122.53,122.31,122.41,7666.0,117.7397,117.8936,117.682,117.7782,7666.0
2022-06-15 13:10:00,122.4,122.47,122.35,122.39,11691.0,117.7686,117.8359,117.7204,117.7589,11691.0
2022-06-15 13:20:00,122.42,122.53,122.4,122.53,8259.0,117.7878,117.8936,117.7686,117.8936,8259.0
2022-06-15 13:30:00,122.57,122.65,122.39,122.55,10084.0,117.9321,118.0091,117.7589,117.9129,10084.0
2022-06-15 13:40:00,122.55,122.61,122.33,122.34,11568.0,117.9129,117.9706,117.7012,117.7108,11568.0
2022-06-15 13:50:00,122.3,123.01,122.22,122.85,12794.0,117.6723,118.3555,117.5954,118.2015,12794.0
2022-06-15 14:00:00,122.81,122.97,122.22,122.47,23525.0,118.163,118.317,117.5954,117.8359,23525.0
2022-06-15 14:10:00,122.45,122.93,122.34,122.83,10674.0,117.8167,118.2785,117.7108,118.1823,10674.0
2022-06-15 14:20:00,122.84,122.97,122.43,122.54,14364.0,118.1919,118.317,117.7974,117.9033,14364.0
2022-06-15 14:30:00,122.5,123.29,121.95,123.17,28762.0,117.8648,118.6249,117.3356,118.5094,28762.0
2022-06-15 14:40:00,123.05,124.4,123.05,123.92,21017.0,118.394,119.6929,118.394,119.231,21017.0
2022-06-15 14:50:00,124.04,124.14,123.36,123.47,12158.0,119.3465,119.4427,118.6922,118.7981,12158.0
2022-06-15 15:00:00,123.54,123.85,123.42,123.61,8029.0,118.8654,119.1637,118.75,118.9328,8029.0
2022-06-15 15:10:00,123.55,123.65,123.28,123.42,13354.0,118.875,118.9713,118.6153,118.75,13354.0
2022-06-15 15:20:00,123.55,124.33,123.5,124.3,10695.0,118.875,119.6255,118.8269,119.5967,10695.0
2022-06-15 15:30:00,124.3,124.88,123.98,124.05,21415.0,119.5967,120.1547,119.2888,119.3561,21415.0
2022-06-15 15:40:00,124.03,124.03,123.56,123.82,49239.0,119.3369,119.3369,118.8847,119.1348,49239.0
2022-06-15 15:50:00,123.83,123.83,123.09,123.43,138905.0,119.1444,119.1444,118.4324,118.7596,138905.0
2022-06-16 09:30:00,121.97,122.33,121.23,121.42,40654.0,117.3548,117.7012,116.6428,116.8256,40654.0
2022-06-16 09:40:00,121.33,122.05,121.21,122.05,10940.0,116.739,117.4318,116.6236,117.4318,10940.0
2022-06-16 09:50:00,122.02,122.25,121.84,122.13,12167.0,117.4029,117.6242,117.2297,117.5088,12167.0
2022-06-16 10:00:00,122.01,122.06,121.52,121.71,23750.0,117.3933,117.4414,116.9219,117.1047,23750.0
2022-06-16 10:10:00,121.72,122.05,121.6,121.8,13990.0,117.1143,117.4318,116.9988,117.1913,13990.0
2022-06-16 10:20:00,121.84,122.45,121.84,122.37,10466.0,117.2297,117.8167,117.2297,117.7397,10466.0
2022-06-16 10:30:00,122.44,122.76,122.22,122.23,53779.0,117.807,118.1149,117.5954,117.605,53779.0
2022-06-16 10:40:00,122.12,122.21,121.67,121.67,8353.0,117.4992,117.5857,117.0662,117.0662,8353.0
2022-06-16 10:50:00,121.6,121.65,121.13,121.13,13653.0,116.9988,117.0469,116.5466,116.5466,13653.0
2022-06-16 11:00:00,121.14,121.39,121.05,121.24,32139.0,116.5562,116.7968,116.4696,116.6525,32139.0
2022-06-16 11:10:00,121.28,121.74,121.26,121.61,10154.0,116.6909,117.1335,116.6717,117.0084,10154.0
2022-06-16 11:20:00,121.62,121.9,121.43,121.77,9187.0,117.0181,117.2875,116.8353,117.1624,9187.0
2022-06-16 11:30:00,121.79,121.81,121.6,121.81,11602.0,117.1816,117.2009,116.9988,117.2009,11602.0
2022-06-16 11:40:00,121.88,121.92,121.5,121.54,9989.0,117.2682,117.3067,116.9026,116.9411,9989.0
2022-06-16 11:50:00,121.58,121.73,121.48,121.73,7751.0,116.9796,117.1239,116.8834,117.1239,7751.0
2022-06-16 12:00:00,121.78,121.88,121.57,121.6,19420.0,117.172,117.2682,116.97,116.9988,19420.0
2022-06-16 12:10:00,121.57,121.58,121.35,121.46,7597.0,116.97,116.9796,116.7583,116.8641,7597.0
2022-06-16 12:20:00,121.44,121.7,121.38,121.7,8256.0,116.8449,117.095,116.7872,117.095,8256.0
2022-06-16 12:30:00,121.58,121.84,121.5,121.66,4710.0,116.9796,117.2297,116.9026,117.0566,4710.0
2022-06-16 12:40:00,121.65,121.71,121.55,121.6,4715.0,117.0469,117.1047,116.9507,116.9988,4715.0
2022-06-16 12:50:00,121.66,121.69,121.4,121.57,7562.0,117.0566,117.0854,116.8064,116.97,7562.0
2022-06-16 13:00:00,121.58,121.9,121.54,121.78,6631.0,116.9796,117.2875,116.9411,117.172,6631.0
2022-06-16 13:10:00,121.77,121.8,121.64,121.77,6177.0,117.1624,117.1913,117.0373,117.1624,6177.0
2022-06-16 13:20:00,121.7,122.01,121.51,121.93,7483.0,117.095,117.3933,116.9122,117.3163,7483.0
2022-06-16 13:30:00,121.84,122.03,121.66,121.97,20195.0,117.2297,117.4126,117.0566,117.3548,20195.0
2022-06-16 13:40:00,122.0,122.0,121.62,121.8,20353.0,117.3837,117.3837,117.0181,117.1913,20353.0
2022-06-16 13:50:00,121.82,121.99,121.7,121.7,13368.0,117.2105,117.3741,117.095,117.095,13368.0
2022-06-16 14:00:00,121.69,121.88,121.41,121.53,9699.0,117.0854,117.2682,116.816,116.9315,9699.0
2022-06-16 14:10:00,121.53,121.57,121.39,121.55,11045.0,116.9315,116.97,116.7968,116.9507,11045.0
2022-06-16 14:20:00,121.57,121.57,121.24,121.24,13402.0,116.97,116.97,116.6525,116.6525,13402.0
2022-06-16 14:30:00,121.22,121.3,121.07,121.23,9506.0,116.6332,116.7102,116.4889,116.6428,9506.0
2022-06-16 14:40:00,121.26,121.44,121.03,121.05,14617.0,116.6717,116.8449,116.4504,116.4696,14617.0
2022-06-16 14:50:00,120.9,120.97,120.81,120.94,14648.0,116.3253,116.3927,116.2387,116.3638,14648.0
2022-06-16 15:00:00,120.92,121.41,120.89,121.41,9845.0,116.3446,116.816,116.3157,116.816,9845.0
2022-06-16 15:10:00,121.48,121.55,121.22,121.44,20989.0,116.8834,116.9507,116.6332,116.8449,20989.0
2022-06-16 15:20:00,121.5,121.74,121.43,121.63,12246.0,116.9026,117.1335,116.8353,117.0277,12246.0
2022-06-16 15:30:00,121.54,121.6,121.27,121.38,22374.0,116.9411,116.9988,116.6813,116.7872,22374.0
2022-06-16 15:40:00,121.4,121.58,121.07,121.16,68101.0,116.8064,116.9796,116.4889,116.5755,68101.0
2022-06-16 15:50:00,121.14,121.81,121.14,121.78,164088.0,116.5562,117.2009,116.5562,117.172,164088.0
2022-06-17 09:30:00,121.99,122.17,121.66,122.17,273227.0,117.3741,117.5473,117.0566,117.5473,273227.0
2022-06-17 09:40:00,122.19,122.36,121.88,121.88,12975.0,117.5665,117.7301,117.2682,117.2682,12975.0
2022-06-17 09:50:00,121.87,122.25,121.83,122.02,12873.0,117.2586,117.6242,117.2201,117.4029,12873.0
2022-06-17 10:00:00,122.02,122.02,121.76,121.83,20304.0,117.4029,117.4029,117.1528,117.2201,20304.0
2022-06-17 10:10:00,121.83,121.92,121.42,121.45,22005.0,117.2201,117.3067,116.8256,116.8545,22005.0
2022-06-17 10:20:00,121.51,121.56,120.65,120.83,15779.0,116.9122,116.9603,116.0848,116.258,15779.0
2022-06-17 10:30:00,120.91,121.02,120.34,120.51,17679.0,116.3349,116.4408,115.7865,115.9501,17679.0
2022-06-17 10:40:00,120.47,120.55,120.18,120.3,13196.0,115.9116,115.9886,115.6326,115.748,13196.0
2022-06-17 10:50:00,120.26,120.85,120.26,120.55,32150.0,115.7095,116.2772,115.7095,115.9886,32150.0
2022-06-17 11:00:00,120.58,120.85,120.34,120.84,11872.0,116.0174,116.2772,115.7865,116.2676,11872.0
2022-06-17 11:10:00,120.83,121.23,120.8,121.11,12398.0,116.258,116.6428,116.2291,116.5274,12398.0
2022-06-17 11:20:00,121.02,121.14,120.69,121.04,17147.0,116.4408,116.5562,116.1233,116.46,17147.0
2022-06-17 11:30:00,121.07,121.21,120.75,120.84,11745.0,116.4889,116.6236,116.181,116.2676,11745.0
2022-06-17 11:40:00,120.94,121.0,120.7,120.9,27390.0,116.3638,116.4215,116.1329,116.3253,27390.0
2022-06-17 11:50:00,120.87,120.91,120.61,120.79,25843.0,116.2965,116.3349,116.0463,116.2195,25843.0
2022-06-17 12:00:00,120.7,120.72,120.37,120.6,13908.0,116.1329,116.1521,115.8154,116.0367,13908.0
2022-06-17 12:10:00,120.62,120.67,120.16,120.18,8816.0,116.0559,116.104,115.6133,115.6326,8816.0
2022-06-17 12:20:00,120.19,120.38,120.02,120.3,6552.0,115.6422,115.825,115.4786,115.748,6552.0
2022-06-17 12:30:00,120.27,120.27,120.09,120.21,5847.0,115.7192,115.7192,115.546,115.6614,5847.0
2022-06-17 12:40:00,120.24,120.25,119.93,120.08,10169.0,115.6903,115.6999,115.392,115.5363,10169.0
2022-06-17 12:50:00,120.11,120.11,119.72,120.06,8800.0,115.5652,115.5652,115.19,115.5171,8800.0
2022-06-17 13:00:00,120.02,120.7,119.92,120.7,5604.0,115.4786,116.1329,115.3824,116.1329,5604.0
2022-06-17 13:10:00,120.69,121.0,120.63,120.76,9248.0,116.1233,116.4215,116.0655,116.1906,9248.0
2022-06-17 13:20:00,120.69,120.81,120.55,120.76,7451.0,116.1233,116.2387,115.9886,116.1906,7451.0
2022-06-17 13:30:00,120.81,121.13,120.69,121.02,7122.0,116.2387,116.5466,116.1233,116.4408,7122.0
2022-06-17 13:40:00,121.03,121.25,120.84,120.96,16373.0,116.4504,116.6621,116.2676,116.383,16373.0
2022-06-17 13:50:00,121.0,121.4,120.99,121.24,7854.0,116.4215,116.8064,116.4119,116.6525,7854.0
2022-06-17 14:00:00,121.23,121.43,121.22,121.3,9632.0,116.6428,116.8353,116.6332,116.7102,9632.0
2022-06-17 14:10:00,121.3,121.31,120.91,121.06,11838.0,116.7102,116.7198,116.3349,116.4793,11838.0
2022-06-17 14:20:00,121.11,121.26,121.06,121.06,7641.0,116.5274,116.6717,116.4793,116.4793,7641.0
2022-06-17 14:30:00,120.99,121.48,120.92,121.48,11767.0,116.4119,116.8834,116.3446,116.8834,11767.0
2022-06-17 14:40:00,121.49,121.66,121.42,121.45,12518.0,116.893,117.0566,116.8256,116.8545,12518.0
2022-06-17 14:50:00,121.4,121.45,121.06,121.11,10080.0,116.8064,116.8545,116.4793,116.5274,10080.0
2022-06-17 15:00:00,121.09,121.29,120.81,120.83,12444.0,116.5081,116.7006,116.2387,116.258,12444.0
2022-06-17 15:10:00,120.79,120.83,120.41,120.77,12069.0,116.2195,116.258,115.8539,116.2002,12069.0
2022-06-17 15:20:00,120.74,121.26,120.74,121.16,10360.0,116.1714,116.6717,116.1714,116.5755,10360.0
2022-06-17 15:30:00,121.2,121.26,120.94,121.17,15556.0,116.614,116.6717,116.3638,116.5851,15556.0
2022-06-17 15:40:00,121.19,121.19,120.75,120.91,25379.0,116.6043,116.6043,116.181,116.3349,25379.0
2022-06-17 15:50:00,120.89,121.06,120.55,120.7,118254.0,116.3157,116.4793,115.9886,116.1329,118254.0
2022-06-21 09:30:00,121.95,122.83,121.71,122.71,38461.0,117.3356,118.1823,117.1047,118.0668,38461.0
2022-06-21 09:40:00,122.85,123.07,122.73,123.06,26467.0,118.2015,118.4132,118.0861,118.4036,26467.0
2022-06-21 09:50:00,123.11,123.27,122.83,123.19,32154.0,118.4517,118.6056,118.1823,118.5287,32154.0
2022-06-21 10:00:00,123.27,123.73,123.16,123.63,14722.0,118.6056,119.0482,118.4998,118.952,14722.0
2022-06-21 10:10:00,123.72,123.72,123.33,123.33,9407.0,119.0386,119.0386,118.6634,118.6634,9407.0
2022-06-21 10:20:00,123.34,123.75,123.34,123.73,12977.0,118.673,119.0675,118.673,119.0482,12977.0
2022-06-21 10:30:00,123.79,123.91,123.72,123.83,5165.0,119.106,119.2214,119.0386,119.1444,5165.0
2022-06-21 10:40:00,123.81,123.82,123.67,123.71,3841.0,119.1252,119.1348,118.9905,119.029,3841.0
2022-06-21 10:50:00,123.7,123.82,123.6,123.82,4865.0,119.0194,119.1348,118.9232,119.1348,4865.0
2022-06-21 11:00:00,123.86,123.86,123.56,123.56,1355.0,119.1733,119.1733,118.8847,118.8847,1355.0
2022-06-21 11:10:00,123.52,123.59,123.37,123.5,48016.0,118.8462,118.9135,118.7019,118.8269,48016.0
2022-06-21 11:20:00,123.5,123.65,123.44,123.65,3971.0,118.8269,118.9713,118.7692,118.9713,3971.0
2022-06-21 11:30:00,123.68,123.7,123.43,123.6,7065.0,119.0001,119.0194,118.7596,118.9232,7065.0
2022-06-21 11:40:00,123.59,123.73,123.53,123.66,11997.0,118.9135,119.0482,118.8558,118.9809,11997.0
2022-06-21 11:50:00,123.66,123.7,123.52,123.52,6212.0,118.9809,119.0194,118.8462,118.8462,6212.0
2022-06-21 12:00:00,123.55,123.81,123.49,123.78,7441.0,118.875,119.1252,118.8173,119.0963,7441.0
2022-06-21 12:10:00,123.79,123.86,123.7,123.77,5175.0,119.106,119.1733,119.0194,119.0867,5175.0
2022-06-21 12:20:00,123.83,123.87,123.7,123.75,2989.0,119.1444,119.1829,119.0194,119.0675,2989.0
2022-06-21 12:30:00,123.75,123.86,123.65,123.86,9917.0,119.0675,119.1733,118.9713,119.1733,9917.0
2022-06-21 12:40:00,123.86,123.86,123.69,123.73,7289.0,119.1733,119.1733,119.0097,119.0482,7289.0
2022-06-21 12:50:00,123.74,123.79,123.65,123.78,21447.0,119.0579,119.106,118.9713,119.0963,21447.0
2022-06-21 13:00:00,123.78,124.06,123.78,124.0,6946.0,119.0963,119.3657,119.0963,119.308,6946.0
2022-06-21 13:10:00,123.99,124.02,123.89,123.9,4356.0,119.2984,119.3273,119.2022,119.2118,4356.0
2022-06-21 13:20:00,123.85,123.94,123.83,123.85,3905.0,119.1637,119.2503,119.1444,119.1637,3905.0
2022-06-21 13:30:00,123.84,123.94,123.83,123.87,3313.0,119.1541,119.2503,119.1444,119.1829,3313.0
2022-06-21 13:40:00,123.85,123.99,123.8,123.97,6124.0,119.1637,119.2984,119.1156,119.2792,6124.0
2022-06-21 13:50:00,123.93,124.0,123.75,123.76,7198.0,119.2407,119.308,119.0675,119.0771,7198.0
2022-06-21 14:00:00,123.79,124.04,123.76,124.03,8287.0,119.106,119.3465,119.0771,119.3369,8287.0
2022-06-21 14:10:00,124.09,124.26,124.09,124.16,4496.0,119.3946,119.5582,119.3946,119.462,4496.0
2022-06-21 14:20:00,124.12,124.21,124.09,124.18,5361.0,119.4235,119.5101,119.3946,119.4812,5361.0
2022-06-21 14:30:00,124.24,124.29,124.07,124.13,8077.0,119.5389,119.587,119.3754,119.4331,8077.0
2022-06-21 14:40:00,124.14,124.41,124.13,124.3,5883.0,119.4427,119.7025,119.4331,119.5967,5883.0
2022-06-21 14:50:00,124.35,124.55,124.35,124.46,3974.0,119.6448,119.8372,119.6448,119.7506,3974.0
2022-06-21 15:00:00,124.48,124.6,124.38,124.43,5695.0,119.7699,119.8853,119.6736,119.7217,5695.0
2022-06-21 15:10:00,124.44,124.46,124.34,124.4,8517.0,119.7314,119.7506,119.6352,119.6929,8517.0
2022-06-21 15:20:00,124.37,124.56,124.37,124.5,12297.0,119.664,119.8468,119.664,119.7891,12297.0
2022-06-21 15:30:00,124.48,124.51,124.42,124.43,21581.0,119.7699,119.7987,119.7121,119.7217,21581.0
2022-06-21 15:40:00,124.42,124.61,124.36,124.59,22548.0,119.7121,119.8949,119.6544,119.8757,22548.0
2022-06-21 15:50:00,124.71,124.93,124.34,124.65,223660.0,119.9912,120.2028,119.6352,119.9334,223660.0
2022-06-22 09:30:00,123.57,124.38,123.52,123.98,14760.0,118.8943,119.6736,118.8462,119.2888,14760.0
2022-06-22 09:40:00,123.68,124.16,123.68,124.0,7705.0,119.0001,119.462,119.0001,119.308,7705.0
2022-06-22 09:50:00,123.98,124.39,123.86,123.86,2995.0,119.2888,119.6833,119.1733,119.1733,2995.0
2022-06-22 10:00:00,123.81,123.84,123.11,123.65,9054.0,119.1252,119.1541,118.4517,118.9713,9054.0
2022-06-22 10:10:00,123.78,124.51,123.74,124.49,8464.0,119.0963,119.7987,119.0579,119.7795,8464.0
2022-06-22 10:20:00,124.5,124.5,124.13,124.16,7066.0,119.7891,119.7891,119.4331,119.462,7066.0
2022-06-22 10:30:00,124.19,124.54,124.14,124.54,7373.0,119.4908,119.8276,119.4427,119.8276,7373.0
2022-06-22 10:40:00,124.56,124.89,124.55,124.89,8452.0,119.8468,120.1643,119.8372,120.1643,8452.0
2022-06-22 10:50:00,124.96,125.02,124.63,124.96,11222.0,120.2317,120.2894,119.9142,120.2317,11222.0
2022-06-22 11:00:00,124.96,125.01,124.52,124.85,13074.0,120.2317,120.2798,119.8083,120.1259,13074.0
2022-06-22 11:10:00,124.86,125.29,124.83,125.29,9204.0,120.1355,120.5492,120.1066,120.5492,9204.0
2022-06-22 11:20:00,125.28,125.37,125.18,125.24,6498.0,120.5396,120.6262,120.4434,120.5011,6498.0
2022-06-22 11:30:00,125.17,125.66,125.17,125.64,9590.0,120.4337,120.9052,120.4337,120.886,9590.0
2022-06-22 11:40:00,125.65,125.66,125.4,125.62,9550.0,120.8956,120.9052,120.655,120.8667,9550.0
2022-06-22 11:50:00,125.54,125.58,125.33,125.37,4952.0,120.7897,120.8282,120.5877,120.6262,4952.0
2022-06-22 12:00:00,125.37,125.59,125.28,125.43,10027.0,120.6262,120.8379,120.5396,120.6839,10027.0
2022-06-22 12:10:00,125.41,125.65,125.4,125.64,11220.0,120.6647,120.8956,120.655,120.886,11220.0
2022-06-22 12:20:00,125.59,125.68,125.46,125.46,7038.0,120.8379,120.9244,120.7128,120.7128,7038.0
2022-06-22 12:30:00,125.47,125.73,125.46,125.61,12493.0,120.7224,120.9726,120.7128,120.8571,12493.0
2022-06-22 12:40:00,125.65,125.85,125.65,125.83,15635.0,120.8956,121.088,120.8956,121.0688,15635.0
2022-06-22 12:50:00,125.86,125.88,125.74,125.84,8172.0,121.0976,121.1169,120.9822,121.0784,8172.0
2022-06-22 13:00:00,125.86,125.89,125.67,125.67,5912.0,121.0976,121.1265,120.9148,120.9148,5912.0
2022-06-22 13:10:00,125.66,125.99,125.64,125.99,10147.0,120.9052,121.2227,120.886,121.2227,10147.0
2022-06-22 13:20:00,125.97,126.05,125.9,125.97,8297.0,121.2035,121.2804,121.1361,121.2035,8297.0
2022-06-22 13:30:00,125.94,125.99,125.81,125.99,10343.0,121.1746,121.2227,121.0495,121.2227,10343.0
2022-06-22 13:40:00,125.98,126.11,125.93,126.11,10854.0,121.2131,121.3382,121.165,121.3382,10854.0
2022-06-22 13:50:00,126.13,126.15,125.94,126.06,12400.0,121.3574,121.3767,121.1746,121.2901,12400.0
2022-06-22 14:00:00,126.1,126.46,125.96,126.44,19053.0,121.3286,121.6749,121.1939,121.6557,19053.0
2022-06-22 14:10:00,126.45,126.71,126.33,126.58,16578.0,121.6653,121.9155,121.5499,121.7904,16578.0
2022-06-22 14:20:00,126.59,126.59,126.31,126.35,9877.0,121.8,121.8,121.5306,121.5691,9877.0
2022-06-22 14:30:00,126.37,126.47,126.23,126.23,9579.0,121.5883,121.6846,121.4536,121.4536,9579.0
2022-06-22 14:40:00,126.25,126.28,126.09,126.09,9324.0,121.4729,121.5017,121.3189,121.3189,9324.0
2022-06-22 14:50:00,126.1,126.26,126.06,126.23,8179.0,121.3286,121.4825,121.2901,121.4536,8179.0
2022-06-22 15:00:00,126.21,126.28,126.07,126.07,9160.0,121.4344,121.5017,121.2997,121.2997,9160.0
2022-06-22 15:10:00,126.04,126.15,125.94,125.94,9872.0,121.2708,121.3767,121.1746,121.1746,9872.0
2022-06-22 15:20:00,125.96,126.11,125.72,125.77,13896.0,121.1939,121.3382,120.9629,121.011,13896.0
2022-06-22 15:30:00,125.74,125.85,125.51,125.59,23668.0,120.9822,121.088,120.7609,120.8379,23668.0
2022-06-22 15:40:00,125.58,125.6,125.15,125.23,44938.0,120.8282,120.8475,120.4145,120.4915,44938.0
2022-06-22 15:50:00,125.23,125.54,124.97,125.01,128542.0,120.4915,120.7897,120.2413,120.2798,128542.0
2022-06-23 09:30:00,125.5,125.91,125.45,125.91,10943.0,120.7513,121.1457,120.7031,121.1457,10943.0
2022-06-23 09:40:00,125.88,126.3,125.88,126.21,8516.0,121.1169,121.521,121.1169,121.4344,8516.0
2022-06-23 09:50:00,126.08,126.32,125.93,126.31,6848.0,121.3093,121.5402,121.165,121.5306,6848.0
2022-06-23 10:00:00,126.35,126.35,125.46,125.5,6920.0,121.5691,121.5691,120.7128,120.7513,6920.0
2022-06-23 10:10:00,125.5,125.63,125.42,125.56,22813.0,120.7513,120.8763,120.6743,120.809,22813.0
2022-06-23 10:20:00,125.58,125.78,125.51,125.53,10124.0,120.8282,121.0207,120.7609,120.7801,10124.0
2022-06-23 10:30:00,125.57,125.66,125.32,125.47,6775.0,120.8186,120.9052,120.5781,120.7224,6775.0
2022-06-23 10:40:00,125.56,126.08,125.47,125.88,12106.0,120.809,121.3093,120.7224,121.1169,12106.0
2022-06-23 10:50:00,125.91,126.28,125.83,126.26,15300.0,121.1457,121.5017,121.0688,121.4825,15300.0
2022-06-23 11:00:00,126.16,126.16,125.78,126.03,9742.0,121.3863,121.3863,121.0207,121.2612,9742.0
2022-06-23 11:10:00,126.03,126.19,125.75,126.0,4720.0,121.2612,121.4151,120.9918,121.2323,4720.0
2022-06-23 11:20:00,126.07,126.1,125.84,125.99,9534.0,121.2997,121.3286,121.0784,121.2227,9534.0
2022-06-23 11:30:00,125.98,126.01,125.58,125.67,7323.0,121.2131,121.242,120.8282,120.9148,7323.0
2022-06-23 11:40:00,125.57,125.78,125.57,125.78,7090.0,120.8186,121.0207,120.8186,121.0207,7090.0
2022-06-23 11:50:00,125.72,125.72,125.37,125.38,4315.0,120.9629,120.9629,120.6262,120.6358,4315.0
2022-06-23 12:00:00,125.44,125.5,125.15,125.38,7403.0,120.6935,120.7513,120.4145,120.6358,7403.0
2022-06-23 12:10:00,125.42,125.62,125.33,125.59,3962.0,120.6743,120.8667,120.5877,120.8379,3962.0
2022-06-23 12:20:00,125.63,125.63,125.2,125.22,7834.0,120.8763,120.8763,120.4626,120.4819,7834.0
2022-06-23 12:30:00,125.31,125.4,125.08,125.22,4770.0,120.5684,120.655,120.3472,120.4819,4770.0
2022-06-23 12:40:00,125.27,125.36,125.15,125.33,8633.0,120.53,120.6166,120.4145,120.5877,8633.0
2022-06-23 12:50:00,125.32,125.52,125.19,125.48,5886.0,120.5781,120.7705,120.453,120.732,5886.0
2022-06-23 13:00:00,125.39,125.58,125.32,125.58,2701.0,120.6454,120.8282,120.5781,120.8282,2701.0
2022-06-23 13:10:00,125.51,125.56,125.41,125.48,4632.0,120.7609,120.809,120.6647,120.732,4632.0
2022-06-23 13:20:00,125.48,125.54,125.31,125.39,4884.0,120.732,120.7897,120.5684,120.6454,4884.0
2022-06-23 13:30:00,125.45,125.5,125.31,125.35,3541.0,120.7031,120.7513,120.5684,120.6069,3541.0
2022-06-23 13:40:00,125.35,125.61,125.3,125.61,8013.0,120.6069,120.8571,120.5588,120.8571,8013.0
2022-06-23 13:50:00,125.73,125.93,125.72,125.93,8834.0,120.9726,121.165,120.9629,121.165,8834.0
2022-06-23 14:00:00,125.96,126.05,125.9,125.95,9549.0,121.1939,121.2804,121.1361,121.1842,9549.0
2022-06-23 14:10:00,125.98,126.01,125.75,125.84,8113.0,121.2131,121.242,120.9918,121.0784,8113.0
2022-06-23 14:20:00,125.8,125.9,125.74,125.9,7339.0,121.0399,121.1361,120.9822,121.1361,7339.0
2022-06-23 14:30:00,125.9,126.1,125.9,126.01,5734.0,121.1361,121.3286,121.1361,121.242,5734.0
2022-06-23 14:40:00,126.08,126.14,126.0,126.12,4482.0,121.3093,121.367,121.2323,121.3478,4482.0
2022-06-23 14:50:00,126.11,126.15,126.0,126.11,5817.0,121.3382,121.3767,121.2323,121.3382,5817.0
2022-06-23 15:00:00,126.1,126.22,126.08,126.13,7461.0,121.3286,121.444,121.3093,121.3574,7461.0
2022-06-23 15:10:00,126.15,126.18,125.88,125.98,11763.0,121.3767,121.4055,121.1169,121.2131,11763.0
2022-06-23 15:20:00,126.03,126.27,126.0,126.22,14796.0,121.2612,121.4921,121.2323,121.444,14796.0
2022-06-23 15:30:00,126.22,126.63,126.22,126.53,23269.0,121.444,121.8385,121.444,121.7423,23269.0
2022-06-23 15:40:00,126.55,126.8,126.52,126.74,49839.0,121.7615,122.0021,121.7327,121.9443,49839.0
2022-06-23 15:50:00,126.73,126.86,126.39,126.75,113094.0,121.9347,122.0598,121.6076,121.954,113094.0
2022-06-24 09:30:00,127.5,127.83,127.27,127.53,21717.0,122.6756,122.9931,122.4543,122.7044,21717.0
2022-06-24 09:40:00,127.53,127.96,127.49,127.91,13913.0,122.7044,123.1182,122.666,123.0701,13913.0
2022-06-24 09:50:00,127.86,128.0,127.5,127.75,5571.0,123.022,123.1567,122.6756,122.9161,5571.0
2022-06-24 10:00:00,127.84,128.58,127.84,128.5,7695.0,123.0027,123.7147,123.0027,123.6377,7695.0
2022-06-24 10:10:00,128.43,128.68,128.27,128.54,9842.0,123.5704,123.8109,123.4164,123.6762,9842.0
2022-06-24 10:20:00,128.57,128.6,128.1,128.1,11324.0,123.7051,123.734,123.2529,123.2529,11324.0
2022-06-24 10:30:00,128.19,129.07,128.15,128.99,56786.0,123.3395,124.1862,123.301,124.1092,56786.0
2022-06-24 10:40:00,128.95,129.42,128.75,129.15,37127.0,124.0707,124.5229,123.8783,124.2631,37127.0
2022-06-24 10:50:00,129.17,129.27,128.74,128.75,13067.0,124.2824,124.3786,123.8687,123.8783,13067.0
2022-06-24 11:00:00,128.72,128.77,128.43,128.61,9032.0,123.8494,123.8975,123.5704,123.7436,9032.0
2022-06-24 11:10:00,128.69,129.04,128.68,129.04,11254.0,123.8206,124.1573,123.8109,124.1573,11254.0
2022-06-24 11:20:00,129.12,129.22,129.04,129.04,13663.0,124.2343,124.3305,124.1573,124.1573,13663.0
2022-06-24 11:30:00,129.07,129.07,128.93,129.03,9615.0,124.1862,124.1862,124.0515,124.1477,9615.0
2022-06-24 11:40:00,129.0,129.12,129.0,129.06,3420.0,124.1188,124.2343,124.1188,124.1766,3420.0
2022-06-24 11:50:00,129.0,129.14,128.79,128.86,6203.0,124.1188,124.2535,123.9168,123.9841,6203.0
2022-06-24 12:00:00,128.85,129.17,128.83,129.08,5997.0,123.9745,124.2824,123.9553,124.1958,5997.0
2022-06-24 12:10:00,129.06,129.25,129.06,129.25,4545.0,124.1766,124.3594,124.1766,124.3594,4545.0
2022-06-24 12:20:00,129.25,129.27,129.0,129.1,8095.0,124.3594,124.3786,124.1188,124.215,8095.0
2022-06-24 12:30:00,129.13,129.18,129.1,129.18,3292.0,124.2439,124.292,124.215,124.292,3292.0
2022-06-24 12:40:00,129.21,129.26,129.14,129.21,4479.0,124.3209,124.369,124.2535,124.3209,4479.0
2022-06-24 12:50:00,129.22,129.34,129.18,129.22,8151.0,124.3305,124.446,124.292,124.3305,8151.0
2022-06-24 13:00:00,129.22,129.4,129.22,129.28,9868.0,124.3305,124.5037,124.3305,124.3882,9868.0
2022-06-24 13:10:00,129.32,129.36,129.09,129.09,10281.0,124.4267,124.4652,124.2054,124.2054,10281.0
2022-06-24 13:20:00,129.08,129.12,128.94,128.99,11469.0,124.1958,124.2343,124.0611,124.1092,11469.0
2022-06-24 13:30:00,128.94,129.09,128.94,129.09,5305.0,124.0611,124.2054,124.0611,124.2054,5305.0
2022-06-24 13:40:00,129.07,129.24,129.04,129.2,7476.0,124.1862,124.3497,124.1573,124.3113,7476.0
2022-06-24 13:50:00,129.2,129.22,129.02,129.13,9573.0,124.3113,124.3305,124.1381,124.2439,9573.0
2022-06-24 14:00:00,129.16,129.16,129.0,129.06,4542.0,124.2728,124.2728,124.1188,124.1766,4542.0
2022-06-24 14:10:00,129.05,129.08,128.91,128.91,4579.0,124.1669,124.1958,124.0322,124.0322,4579.0
2022-06-24 14:20:00,128.91,128.91,128.77,128.86,7905.0,124.0322,124.0322,123.8975,123.9841,7905.0
2022-06-24 14:30:00,128.94,129.06,128.93,128.93,5690.0,124.0611,124.1766,124.0515,124.0515,5690.0
2022-06-24 14:40:00,128.91,128.96,128.89,128.91,5373.0,124.0322,124.0803,124.013,124.0322,5373.0
2022-06-24 14:50:00,128.86,129.11,128.86,129.09,9016.0,123.9841,124.2247,123.9841,124.2054,9016.0
2022-06-24 15:00:00,129.1,129.16,129.05,129.06,6134.0,124.215,124.2728,124.1669,124.1766,6134.0
2022-06-24 15:10:00,129.01,129.25,129.0,129.25,18330.0,124.1284,124.3594,124.1188,124.3594,18330.0
2022-06-24 15:20:00,129.25,129.46,129.24,129.42,31194.0,124.3594,124.5614,124.3497,124.5229,31194.0
2022-06-24 15:30:00,129.43,129.67,129.41,129.66,71296.0,124.5326,124.7635,124.5133,124.7538,71296.0
2022-06-24 15:40:00,129.66,130.14,129.65,130.07,81965.0,124.7538,125.2157,124.7442,125.1483,81965.0
2022-06-24 15:50:00,130.13,130.24,129.73,129.9,171009.0,125.2061,125.3119,124.8212,124.9848,171009.0
2022-06-27 09:30:00,129.59,130.02,129.01,129.79,28162.0,124.6865,125.1002,124.1284,124.8789,28162.0
2022-06-27 09:40:00,129.79,129.82,129.41,129.59,16700.0,124.8789,124.9078,124.5133,124.6865,16700.0
2022-06-27 09:50:00,129.77,129.79,129.33,129.47,15338.0,124.8597,124.8789,124.4363,124.571,15338.0
2022-06-27 10:00:00,129.52,129.83,129.5,129.8,15429.0,124.6191,124.9174,124.5999,124.8886,15429.0
2022-06-27 10:10:00,129.76,129.96,129.63,129.78,18276.0,124.8501,125.0425,124.725,124.8693,18276.0
2022-06-27 10:20:00,129.86,129.98,129.66,129.75,12357.0,124.9463,125.0617,124.7538,124.8404,12357.0
2022-06-27 10:30:00,129.73,129.87,129.58,129.84,7325.0,124.8212,124.9559,124.6769,124.927,7325.0
2022-06-27 10:40:00,129.88,130.33,129.86,130.17,11241.0,124.9655,125.3985,124.9463,125.2446,11241.0
2022-06-27 10:50:00,130.22,130.39,130.17,130.21,4407.0,125.2927,125.4562,125.2446,125.283,4407.0
2022-06-27 11:00:00,130.02,130.07,129.97,130.02,3563.0,125.1002,125.1483,125.0521,125.1002,3563.0
2022-06-27 11:10:00,130.0,130.3,129.93,130.3,5794.0,125.081,125.3696,125.0136,125.3696,5794.0
2022-06-27 11:20:00,130.3,130.47,130.23,130.32,5329.0,125.3696,125.5332,125.3023,125.3889,5329.0
2022-06-27 11:30:00,130.28,130.3,130.12,130.25,6153.0,125.3504,125.3696,125.1964,125.3215,6153.0
2022-06-27 11:40:00,130.22,130.37,130.16,130.21,4510.0,125.2927,125.437,125.2349,125.283,4510.0
2022-06-27 11:50:00,130.25,130.36,130.15,130.36,7228.0,125.3215,125.4274,125.2253,125.4274,7228.0
2022-06-27 12:00:00,130.33,130.33,130.13,130.28,5204.0,125.3985,125.3985,125.2061,125.3504,5204.0
2022-06-27 12:10:00,130.28,130.28,129.98,130.22,5969.0,125.3504,125.3504,125.0617,125.2927,5969.0
2022-06-27 12:20:00,130.24,130.3,130.0,130.09,6092.0,125.3119,125.3696,125.081,125.1676,6092.0
2022-06-27 12:30:00,130.08,130.12,129.96,130.08,8508.0,125.158,125.1964,125.0425,125.158,8508.0
2022-06-27 12:40:00,130.06,130.19,130.0,130.16,7579.0,125.1387,125.2638,125.081,125.2349,7579.0
2022-06-27 12:50:00,130.18,130.27,129.95,130.0,4287.0,125.2542,125.3408,125.0329,125.081,4287.0
2022-06-27 13:00:00,130.02,130.05,129.67,129.78,9704.0,125.1002,125.1291,124.7635,124.8693,9704.0
2022-06-27 13:10:00,129.75,129.95,129.75,129.84,7669.0,124.8404,125.0329,124.8404,124.927,7669.0
2022-06-27 13:20:00,129.9,129.93,129.78,129.81,2592.0,124.9848,125.0136,124.8693,124.8982,2592.0
2022-06-27 13:30:00,129.75,129.82,129.66,129.69,6522.0,124.8404,124.9078,124.7538,124.7827,6522.0
2022-06-27 13:40:00,129.68,129.71,129.41,129.52,3602.0,124.7731,124.802,124.5133,124.6191,3602.0
2022-06-27 13:50:00,129.5,129.59,129.45,129.54,6426.0,124.5999,124.6865,124.5518,124.6384,6426.0
2022-06-27 14:00:00,129.49,129.54,129.38,129.42,5666.0,124.5903,124.6384,124.4844,124.5229,5666.0
2022-06-27 14:10:00,129.4,129.58,129.34,129.58,5853.0,124.5037,124.6769,124.446,124.6769,5853.0
2022-06-27 14:20:00,129.57,129.57,129.43,129.45,7401.0,124.6673,124.6673,124.5326,124.5518,7401.0
2022-06-27 14:30:00,129.47,129.56,129.36,129.52,7723.0,124.571,124.6576,124.4652,124.6191,7723.0
2022-06-27 14:40:00,129.48,129.55,129.38,129.5,8876.0,124.5807,124.648,124.4844,124.5999,8876.0
2022-06-27 14:50:00,129.5,129.55,129.45,129.49,9960.0,124.5999,124.648,124.5518,124.5903,9960.0
2022-06-27 15:00:00,129.47,129.58,129.24,129.58,8494.0,124.571,124.6769,124.3497,124.6769,8494.0
2022-06-27 15:10:00,129.56,129.9,129.56,129.9,10043.0,124.6576,124.9848,124.6576,124.9848,10043.0
2022-06-27 15:20:00,129.89,129.94,129.81,129.9,9750.0,124.9751,125.0233,124.8982,124.9848,9750.0
2022-06-27 15:30:00,129.87,129.88,129.59,129.64,15114.0,124.9559,124.9655,124.6865,124.7346,15114.0
2022-06-27 15:40:00,129.62,129.77,129.47,129.55,27794.0,124.7154,124.8597,124.571,124.648,27794.0
2022-06-27 15:50:00,129.48,129.53,129.21,129.48,75170.0,124.5807,124.6288,124.3209,124.5807,75170.0
2022-06-28 09:30:00,129.83,130.84,129.62,130.56,20381.0,124.9174,125.8892,124.7154,125.6198,20381.0
2022-06-28 09:40:00,130.5,130.6,130.04,130.06,6815.0,125.5621,125.6583,125.1195,125.1387,6815.0
2022-06-28 09:50:00,130.09,130.39,129.99,130.27,9942.0,125.1676,125.4562,125.0714,125.3408,9942.0
2022-06-28 10:00:00,130.33,130.42,129.62,129.62,7645.0,125.3985,125.4851,124.7154,124.7154,7645.0
2022-06-28 10:10:00,129.65,129.81,129.44,129.7,6029.0,124.7442,124.8982,124.5422,124.7923,6029.0
2022-06-28 10:20:00,129.69,129.79,129.54,129.55,5827.0,124.7827,124.8789,124.6384,124.648,5827.0
2022-06-28 10:30:00,129.51,129.7,129.47,129.58,5508.0,124.6095,124.7923,124.571,124.6769,5508.0
2022-06-28 10:40:00,129.47,129.47,129.04,129.13,7472.0,124.571,124.571,124.1573,124.2439,7472.0
2022-06-28 10:50:00,129.16,129.28,129.05,129.18,10532.0,124.2728,124.3882,124.1669,124.292,10532.0
2022-06-28 11:00:00,129.18,129.26,128.96,129.2,5777.0,124.292,124.369,124.0803,124.3113,5777.0
2022-06-28 11:10:00,129.3,129.65,129.19,129.59,6184.0,124.4075,124.7442,124.3016,124.6865,6184.0
2022-06-28 11:20:00,129.66,129.73,129.37,129.37,9553.0,124.7538,124.8212,124.4748,124.4748,9553.0
2022-06-28 11:30:00,129.3,129.43,129.13,129.15,5596.0,124.4075,124.5326,124.2439,124.2631,5596.0
2022-06-28 11:40:00,129.13,129.3,129.11,129.15,8002.0,124.2439,124.4075,124.2247,124.2631,8002.0
2022-06-28 11:50:00,129.14,129.15,128.87,129.12,7364.0,124.2535,124.2631,123.9937,124.2343,7364.0
2022-06-28 12:00:00,129.09,129.44,129.08,129.44,11663.0,124.2054,124.5422,124.1958,124.5422,11663.0
2022-06-28 12:10:00,129.49,129.7,129.42,129.56,10048.0,124.5903,124.7923,124.5229,124.6576,10048.0
2022-06-28 12:20:00,129.63,129.96,129.56,129.77,35016.0,124.725,125.0425,124.6576,124.8597,35016.0
2022-06-28 12:30:00,129.71,129.72,129.49,129.5,2641.0,124.802,124.8116,124.5903,124.5999,2641.0
2022-06-28 12:40:00,129.55,129.73,129.53,129.66,3436.0,124.648,124.8212,124.6288,124.7538,3436.0
2022-06-28 12:50:00,129.62,129.72,129.58,129.62,5485.0,124.7154,124.8116,124.6769,124.7154,5485.0
2022-06-28 13:00:00,129.69,129.71,129.4,129.4,5808.0,124.7827,124.802,124.5037,124.5037,5808.0
2022-06-28 13:10:00,129.52,129.54,129.33,129.44,4410.0,124.6191,124.6384,124.4363,124.5422,4410.0
2022-06-28 13:20:00,129.44,129.7,129.34,129.63,11670.0,124.5422,124.7923,124.446,124.725,11670.0
2022-06-28 13:30:00,129.67,129.71,129.45,129.52,5546.0,124.7635,124.802,124.5518,124.6191,5546.0
2022-06-28 13:40:00,129.5,129.72,129.5,129.53,8060.0,124.5999,124.8116,124.5999,124.6288,8060.0
2022-06-28 13:50:00,129.55,129.62,129.4,129.4,5698.0,124.648,124.7154,124.5037,124.5037,5698.0
2022-06-28 14:00:00,129.39,129.52,129.08,129.08,8306.0,124.4941,124.6191,124.1958,124.1958,8306.0
2022-06-28 14:10:00,129.12,129.12,128.87,128.89,8500.0,124.2343,124.2343,123.9937,124.013,8500.0
2022-06-28 14:20:00,128.81,128.87,128.72,128.8,7851.0,123.936,123.9937,123.8494,123.9264,7851.0
2022-06-28 14:30:00,128.79,128.82,128.36,128.36,7292.0,123.9168,123.9456,123.503,123.503,7292.0
2022-06-28 14:40:00,128.3,128.54,128.24,128.5,7658.0,123.4453,123.6762,123.3876,123.6377,7658.0
2022-06-28 14:50:00,128.44,128.46,128.32,128.43,5740.0,123.58,123.5993,123.4646,123.5704,5740.0
2022-06-28 15:00:00,128.41,128.5,128.23,128.29,8010.0,123.5511,123.6377,123.378,123.4357,8010.0
2022-06-28 15:10:00,128.34,128.37,128.21,128.36,6194.0,123.4838,123.5127,123.3587,123.503,6194.0
2022-06-28 15:20:00,128.32,128.47,128.13,128.27,24361.0,123.4646,123.6089,123.2817,123.4164,24361.0
2022-06-28 15:30:00,128.27,128.3,127.91,128.06,21793.0,123.4164,123.4453,123.0701,123.2144,21793.0
2022-06-28 15:40:00,128.06,128.09,127.78,127.91,33300.0,123.2144,123.2433,122.945,123.0701,33300.0
2022-06-28 15:50:00,127.91,128.06,127.78,127.91,67570.0,123.0701,123.2144,122.945,123.0701,67570.0
2022-06-29 09:30:00,128.3,128.42,127.41,127.42,19869.0,123.4453,123.5608,122.589,122.5986,19869.0
2022-06-29 09:40:00,127.41,127.74,127.32,127.7,8499.0,122.589,122.9065,122.5024,122.868,8499.0
2022-06-29 09:50:00,127.72,128.48,127.72,128.4,6548.0,122.8873,123.6185,122.8873,123.5415,6548.0
2022-06-29 10:00:00,128.37,128.92,128.33,128.64,4139.0,123.5127,124.0418,123.4742,123.7724,4139.0
2022-06-29 10:10:00,128.71,128.96,128.63,128.86,9334.0,123.8398,124.0803,123.7628,123.9841,9334.0
2022-06-29 10:20:00,128.98,129.47,128.87,129.42,11352.0,124.0996,124.571,123.9937,124.5229,11352.0
2022-06-29 10:30:00,129.44,129.63,129.07,129.38,7848.0,124.5422,124.725,124.1862,124.4844,7848.0
2022-06-29 10:40:00,129.32,129.36,129.11,129.33,9073.0,124.4267,124.4652,124.2247,124.4363,9073.0
2022-06-29 10:50:00,129.32,129.33,129.11,129.11,7158.0,124.4267,124.4363,124.2247,124.2247,7158.0
2022-06-29 11:00:00,129.16,129.41,129.11,129.27,10663.0,124.2728,124.5133,124.2247,124.3786,10663.0
2022-06-29 11:10:00,129.25,129.3,129.06,129.1,8147.0,124.3594,124.4075,124.1766,124.215,8147.0
2022-06-29 11:20:00,129.07,129.17,128.76,129.17,7725.0,124.1862,124.2824,123.8879,124.2824,7725.0
2022-06-29 11:30:00,129.16,129.4,129.07,129.3,9365.0,124.2728,124.5037,124.1862,124.4075,9365.0
2022-06-29 11:40:00,129.29,129.46,129.13,129.29,7593.0,124.3978,124.5614,124.2439,124.3978,7593.0
2022-06-29 11:50:00,129.3,129.44,129.13,129.2,6389.0,124.4075,124.5422,124.2439,124.3113,6389.0
2022-06-29 12:00:00,129.22,129.63,129.19,129.43,5535.0,124.3305,124.725,124.3016,124.5326,5535.0
2022-06-29 12:10:00,129.42,129.49,129.35,129.39,6267.0,124.5229,124.5903,124.4556,124.4941,6267.0
2022-06-29 12:20:00,129.39,129.54,129.3,129.34,6892.0,124.4941,124.6384,124.4075,124.446,6892.0
2022-06-29 12:30:00,129.39,129.87,129.39,129.72,7335.0,124.4941,124.9559,124.4941,124.8116,7335.0
2022-06-29 12:40:00,129.68,129.71,129.45,129.49,4884.0,124.7731,124.802,124.5518,124.5903,4884.0
2022-06-29 12:50:00,129.49,129.63,129.48,129.56,5152.0,124.5903,124.725,124.5807,124.6576,5152.0
2022-06-29 13:00:00,129.52,129.55,129.37,129.53,6414.0,124.6191,124.648,124.4748,124.6288,6414.0
2022-06-29 13:10:00,129.61,129.62,129.24,129.29,6033.0,124.7057,124.7154,124.3497,124.3978,6033.0
2022-06-29 13:20:00,129.28,129.58,129.23,129.58,8632.0,124.3882,124.6769,124.3401,124.6769,8632.0
2022-06-29 13:30:00,129.53,129.54,129.36,129.52,8815.0,124.6288,124.6384,124.4652,124.6191,8815.0
2022-06-29 13:40:00,129.53,129.68,129.48,129.66,4634.0,124.6288,124.7731,124.5807,124.7538,4634.0
2022-06-29 13:50:00,129.72,129.89,129.69,129.81,8401.0,124.8116,124.9751,124.7827,124.8982,8401.0
2022-06-29 14:00:00,129.84,130.04,129.84,129.89,5994.0,124.927,125.1195,124.927,124.9751,5994.0
2022-06-29 14:10:00,129.89,129.99,129.81,129.82,5056.0,124.9751,125.0714,124.8982,124.9078,5056.0
2022-06-29 14:20:00,129.83,129.84,129.66,129.81,5363.0,124.9174,124.927,124.7538,124.8982,5363.0
2022-06-29 14:30:00,129.81,129.82,129.69,129.71,4788.0,124.8982,124.9078,124.7827,124.802,4788.0
2022-06-29 14:40:00,129.66,129.66,129.48,129.57,4867.0,124.7538,124.7538,124.5807,124.6673,4867.0
2022-06-29 14:50:00,129.56,129.61,129.5,129.54,5683.0,124.6576,124.7057,124.5999,124.6384,5683.0
2022-06-29 15:00:00,129.56,129.79,129.47,129.77,12225.0,124.6576,124.8789,124.571,124.8597,12225.0
2022-06-29 15:10:00,129.77,130.0,129.59,129.94,13297.0,124.8597,125.081,124.6865,125.0233,13297.0
2022-06-29 15:20:00,129.9,130.06,129.85,130.04,8347.0,124.9848,125.1387,124.9367,125.1195,8347.0
2022-06-29 15:30:00,130.03,130.03,129.72,129.8,13910.0,125.1098,125.1098,124.8116,124.8886,13910.0
2022-06-29 15:40:00,129.79,130.05,129.79,129.87,28096.0,124.8789,125.1291,124.8789,124.9559,28096.0
2022-06-29 15:50:00,129.9,130.45,129.77,130.24,189390.0,124.9848,125.514,124.8597,125.3119,189390.0
2022-06-30 09:30:00,128.75,129.26,128.47,129.1,32673.0,124.3137,124.8061,124.0434,124.6516,32673.0
2022-06-30 09:40:00,128.89,129.77,128.69,129.33,13385.0,124.4489,125.2986,124.2558,124.8737,13385.0
2022-06-30 09:50:00,129.26,129.55,129.12,129.34,9789.0,124.8061,125.0861,124.671,124.8834,9789.0
2022-06-30 10:00:00,129.34,129.41,129.05,129.35,10937.0,124.8834,124.951,124.6034,124.893,10937.0
2022-06-30 10:10:00,129.39,129.93,129.39,129.76,10142.0,124.9317,125.453,124.9317,125.2889,10142.0
2022-06-30 10:20:00,129.69,129.82,129.49,129.58,8832.0,125.2213,125.3468,125.0282,125.1151,8832.0
2022-06-30 10:30:00,129.55,129.87,129.38,129.45,11403.0,125.0861,125.3951,124.922,124.9896,11403.0
2022-06-30 10:40:00,129.38,129.54,129.37,129.49,4955.0,124.922,125.0765,124.9123,125.0282,4955.0
2022-06-30 10:50:00,129.58,129.74,129.54,129.73,12842.0,125.1151,125.2696,125.0765,125.2599,12842.0
2022-06-30 11:00:00,129.69,129.7,129.43,129.55,12277.0,125.2213,125.231,124.9703,125.0861,12277.0
2022-06-30 11:10:00,129.53,129.58,129.08,129.08,7249.0,125.0668,125.1151,124.6323,124.6323,7249.0
2022-06-30 11:20:00,129.11,129.51,129.11,129.45,13506.0,124.6613,125.0475,124.6613,124.9896,13506.0
2022-06-30 11:30:00,129.37,129.5,129.24,129.31,6732.0,124.9123,125.0379,124.7868,124.8544,6732.0
2022-06-30 11:40:00,129.28,129.59,129.28,129.57,6427.0,124.8254,125.1248,124.8254,125.1055,6427.0
2022-06-30 11:50:00,129.62,129.97,129.62,129.93,3458.0,125.1537,125.4917,125.1537,125.453,3458.0
2022-06-30 12:00:00,129.93,130.26,129.9,130.18,14748.0,125.453,125.7717,125.4241,125.6944,14748.0
2022-06-30 12:10:00,130.21,130.37,130.15,130.36,7055.0,125.7234,125.8779,125.6655,125.8682,7055.0
2022-06-30 12:20:00,130.27,130.51,130.22,130.47,4402.0,125.7813,126.0131,125.7331,125.9744,4402.0
2022-06-30 12:30:00,130.66,130.67,130.36,130.5,4722.0,126.1579,126.1676,125.8682,126.0034,4722.0
2022-06-30 12:40:00,130.56,130.67,130.45,130.56,4243.0,126.0613,126.1676,125.9551,126.0613,4243.0
2022-06-30 12:50:00,130.59,130.76,130.59,130.69,6273.0,126.0903,126.2544,126.0903,126.1869,6273.0
2022-06-30 13:00:00,130.67,130.76,130.5,130.58,4687.0,126.1676,126.2544,126.0034,126.0807,4687.0
2022-06-30 13:10:00,130.53,130.59,130.25,130.39,6000.0,126.0324,126.0903,125.762,125.8972,6000.0
2022-06-30 13:20:00,130.42,130.64,130.37,130.61,5111.0,125.9262,126.1386,125.8779,126.1096,5111.0
2022-06-30 13:30:00,130.63,130.85,130.62,130.78,10839.0,126.1289,126.3413,126.1193,126.2738,10839.0
2022-06-30 13:40:00,130.81,131.02,130.7,131.0,9428.0,126.3027,126.5055,126.1965,126.4862,9428.0
2022-06-30 13:50:00,130.97,131.04,130.87,130.93,8526.0,126.4572,126.5248,126.3607,126.4186,8526.0
2022-06-30 14:00:00,130.96,131.12,130.73,130.74,10722.0,126.4476,126.602,126.2255,126.2351,10722.0
2022-06-30 14:10:00,130.76,130.89,130.6,130.84,5257.0,126.2544,126.38,126.1,126.3317,5257.0
2022-06-30 14:20:00,130.91,130.92,130.51,130.68,8275.0,126.3993,126.4089,126.0131,126.1772,8275.0
2022-06-30 14:30:00,130.72,130.77,130.6,130.76,9653.0,126.2158,126.2641,126.1,126.2544,9653.0
2022-06-30 14:40:00,130.75,130.76,130.47,130.61,5834.0,126.2448,126.2544,125.9744,126.1096,5834.0
2022-06-30 14:50:00,130.66,130.66,130.49,130.66,11143.0,126.1579,126.1579,125.9938,126.1579,11143.0
2022-06-30 15:00:00,130.68,130.74,130.26,130.41,11734.0,126.1772,126.2351,125.7717,125.9165,11734.0
2022-06-30 15:10:00,130.43,130.49,130.18,130.21,10979.0,125.9358,125.9938,125.6944,125.7234,10979.0
2022-06-30 15:20:00,130.2,130.76,130.17,130.76,14193.0,125.7137,126.2544,125.6848,126.2544,14193.0
2022-06-30 15:30:00,130.76,131.03,130.61,130.79,24462.0,126.2544,126.5151,126.1096,126.2834,24462.0
2022-06-30 15:40:00,130.8,130.8,130.26,130.71,37841.0,126.2931,126.2931,125.7717,126.2062,37841.0
2022-06-30 15:50:00,130.68,130.9,130.34,130.87,212910.0,126.1772,126.3896,125.8489,126.3607,212910.0
2022-07-01 09:30:00,130.96,131.25,130.33,131.03,17968.0,126.4476,126.7276,125.8393,126.5151,17968.0
2022-07-01 09:40:00,131.14,131.85,131.0,131.63,9881.0,126.6214,127.3069,126.4862,127.0945,9881.0
2022-07-01 09:50:00,131.55,131.61,131.0,131.21,6022.0,127.0172,127.0752,126.4862,126.6889,6022.0
2022-07-01 10:00:00,131.33,131.34,130.59,130.69,9484.0,126.8048,126.8145,126.0903,126.1869,9484.0
2022-07-01 10:10:00,130.69,130.72,130.13,130.31,36717.0,126.1869,126.2158,125.6462,125.82,36717.0
2022-07-01 10:20:00,130.36,130.86,130.15,130.86,17997.0,125.8682,126.351,125.6655,126.351,17997.0
2022-07-01 10:30:00,130.86,131.23,130.79,130.98,26736.0,126.351,126.7083,126.2834,126.4669,26736.0
2022-07-01 10:40:00,130.99,131.12,130.88,131.0,12377.0,126.4765,126.602,126.3703,126.4862,12377.0
2022-07-01 10:50:00,130.97,131.26,130.91,131.05,10535.0,126.4572,126.7372,126.3993,126.5345,10535.0
2022-07-01 11:00:00,130.88,131.09,130.66,131.02,17567.0,126.3703,126.5731,126.1579,126.5055,17567.0
2022-07-01 11:10:00,131.04,131.36,130.94,131.23,2723.0,126.5248,126.8338,126.4282,126.7083,2723.0
2022-07-01 11:20:00,131.23,131.31,131.07,131.16,7200.0,126.7083,126.7855,126.5538,126.6407,7200.0
2022-07-01 11:30:00,131.2,131.5,131.2,131.37,3357.0,126.6793,126.969,126.6793,126.8434,3357.0
2022-07-01 11:40:00,131.51,131.65,131.47,131.57,2171.0,126.9786,127.1138,126.94,127.0365,2171.0
2022-07-01 11:50:00,131.48,131.48,131.09,131.18,6087.0,126.9496,126.9496,126.5731,126.66,6087.0
2022-07-01 12:00:00,131.19,131.49,131.17,131.44,7507.0,126.6696,126.9593,126.6503,126.911,7507.0
2022-07-01 12:10:00,131.42,131.67,131.36,131.67,5931.0,126.8917,127.1331,126.8338,127.1331,5931.0
2022-07-01 12:20:00,131.66,131.79,131.6,131.72,5040.0,127.1234,127.249,127.0655,127.1814,5040.0
2022-07-01 12:30:00,131.78,131.85,131.65,131.65,3320.0,127.2393,127.3069,127.1138,127.1138,3320.0
2022-07-01 12:40:00,131.67,131.69,131.56,131.69,4251.0,127.1331,127.1524,127.0269,127.1524,4251.0
2022-07-01 12:50:00,131.72,131.78,131.57,131.61,5890.0,127.1814,127.2393,127.0365,127.0752,5890.0
2022-07-01 13:00:00,131.66,131.7,131.44,131.49,6129.0,127.1234,127.1621,126.911,126.9593,6129.0
2022-07-01 13:10:00,131.46,131.63,131.28,131.63,7832.0,126.9303,127.0945,126.7565,127.0945,7832.0
2022-07-01 13:20:00,131.5,131.65,131.47,131.58,6107.0,126.969,127.1138,126.94,127.0462,6107.0
2022-07-01 13:30:00,131.62,131.84,131.59,131.8,11268.0,127.0848,127.2972,127.0559,127.2586,11268.0
2022-07-01 13:40:00,131.76,132.03,131.76,132.03,9319.0,127.22,127.4807,127.22,127.4807,9319.0
2022-07-01 13:50:00,132.0,132.04,131.88,132.0,7967.0,127.4517,127.4903,127.3359,127.4517,7967.0
2022-07-01 14:00:00,132.02,132.11,131.92,132.0,5868.0,127.471,127.5579,127.3745,127.4517,5868.0
2022-07-01 14:10:00,131.97,132.07,131.83,132.07,5170.0,127.4228,127.5193,127.2876,127.5193,5170.0
2022-07-01 14:20:00,132.11,132.21,131.93,131.95,4799.0,127.5579,127.6545,127.3841,127.4034,4799.0
2022-07-01 14:30:00,131.98,132.15,131.98,132.12,4897.0,127.4324,127.5966,127.4324,127.5676,4897.0
2022-07-01 14:40:00,132.12,132.23,132.01,132.2,3718.0,127.5676,127.6738,127.4614,127.6448,3718.0
2022-07-01 14:50:00,132.2,132.23,132.03,132.22,6138.0,127.6448,127.6738,127.4807,127.6641,6138.0
2022-07-01 15:00:00,132.25,132.34,132.1,132.3,4813.0,127.6931,127.78,127.5483,127.7414,4813.0
2022-07-01 15:10:00,132.34,132.5,132.34,132.43,4782.0,127.78,127.9345,127.78,127.8669,4782.0
2022-07-01 15:20:00,132.45,132.47,132.28,132.4,5395.0,127.8862,127.9055,127.7221,127.8379,5395.0
2022-07-01 15:30:00,132.42,132.84,132.42,132.8,11326.0,127.8573,128.2628,127.8573,128.2242,11326.0
2022-07-01 15:40:00,132.81,133.0,132.81,132.97,16776.0,128.2338,128.4173,128.2338,128.3883,16776.0
2022-07-01 15:50:00,132.97,133.2,132.66,133.16,126477.0,128.3883,128.6104,128.089,128.5718,126477.0
2022-07-05 09:30:00,131.88,132.08,131.04,131.13,42933.0,127.3359,127.529,126.5248,126.6117,42933.0
2022-07-05 09:40:00,131.07,131.19,130.74,130.88,25216.0,126.5538,126.6696,126.2351,126.3703,25216.0
2022-07-05 09:50:00,130.88,131.13,130.39,130.41,28811.0,126.3703,126.6117,125.8972,125.9165,28811.0
2022-07-05 10:00:00,130.36,130.42,129.69,129.92,17098.0,125.8682,125.9262,125.2213,125.4434,17098.0
2022-07-05 10:10:00,129.88,130.13,129.66,129.71,16252.0,125.4048,125.6462,125.1924,125.2406,16252.0
2022-07-05 10:20:00,129.81,130.28,129.77,129.95,26569.0,125.3372,125.791,125.2986,125.4724,26569.0
2022-07-05 10:30:00,129.97,130.08,129.56,129.72,24586.0,125.4917,125.5979,125.0958,125.2503,24586.0
2022-07-05 10:40:00,129.53,129.58,128.93,129.27,18625.0,125.0668,125.1151,124.4875,124.8158,18625.0
2022-07-05 10:50:00,129.21,129.29,128.85,128.86,9806.0,124.7579,124.8351,124.4103,124.4199,9806.0
2022-07-05 11:00:00,128.77,129.11,128.57,128.82,11834.0,124.333,124.6613,124.1399,124.3813,11834.0
2022-07-05 11:10:00,128.81,129.38,128.81,129.31,11777.0,124.3716,124.922,124.3716,124.8544,11777.0
2022-07-05 11:20:00,129.31,129.5,129.1,129.38,9998.0,124.8544,125.0379,124.6516,124.922,9998.0
2022-07-05 11:30:00,129.34,129.43,129.19,129.28,7349.0,124.8834,124.9703,124.7385,124.8254,7349.0
2022-07-05 11:40:00,129.37,129.52,129.31,129.42,7165.0,124.9123,125.0572,124.8544,124.9606,7165.0
2022-07-05 11:50:00,129.38,129.41,128.99,128.99,5841.0,124.922,124.951,124.5454,124.5454,5841.0
2022-07-05 12:00:00,129.0,129.1,128.81,128.81,5380.0,124.5551,124.6516,124.3716,124.3716,5380.0
2022-07-05 12:10:00,128.81,128.99,128.45,128.57,10306.0,124.3716,124.5454,124.024,124.1399,10306.0
2022-07-05 12:20:00,128.61,128.94,128.47,128.94,5601.0,124.1785,124.4972,124.0434,124.4972,5601.0
2022-07-05 12:30:00,128.79,128.79,128.58,128.73,5351.0,124.3523,124.3523,124.1496,124.2944,5351.0
2022-07-05 12:40:00,128.67,128.71,128.42,128.62,5159.0,124.2365,124.2751,123.9951,124.1882,5159.0
2022-07-05 12:50:00,128.63,128.66,128.57,128.58,3508.0,124.1978,124.2268,124.1399,124.1496,3508.0
2022-07-05 13:00:00,128.59,128.65,128.42,128.46,6600.0,124.1592,124.2172,123.9951,124.0337,6600.0
2022-07-05 13:10:00,128.6,128.7,128.45,128.57,7326.0,124.1689,124.2654,124.024,124.1399,7326.0
2022-07-05 13:20:00,128.57,128.62,128.38,128.38,7211.0,124.1399,124.1882,123.9565,123.9565,7211.0
2022-07-05 13:30:00,128.35,128.48,128.19,128.46,10975.0,123.9275,124.053,123.773,124.0337,10975.0
2022-07-05 13:40:00,128.49,128.61,128.34,128.48,8942.0,124.0627,124.1785,123.9178,124.053,8942.0
2022-07-05 13:50:00,128.46,128.48,128.12,128.15,20964.0,124.0337,124.053,123.7054,123.7344,20964.0
2022-07-05 14:00:00,128.14,128.32,127.96,128.04,13092.0,123.7247,123.8985,123.5509,123.6282,13092.0
2022-07-05 14:10:00,127.98,128.23,127.93,128.16,11150.0,123.5702,123.8116,123.522,123.744,11150.0
2022-07-05 14:20:00,128.14,128.22,128.01,128.19,16858.0,123.7247,123.802,123.5992,123.773,16858.0
2022-07-05 14:30:00,128.19,128.43,128.13,128.43,14773.0,123.773,124.0047,123.7151,124.0047,14773.0
2022-07-05 14:40:00,128.43,128.45,128.26,128.38,13371.0,124.0047,124.024,123.8406,123.9565,13371.0
2022-07-05 14:50:00,128.41,128.53,128.34,128.37,12627.0,123.9854,124.1013,123.9178,123.9468,12627.0
2022-07-05 15:00:00,128.37,128.85,128.27,128.85,9718.0,123.9468,124.4103,123.8502,124.4103,9718.0
2022-07-05 15:10:00,128.85,128.98,128.69,128.75,7828.0,124.4103,124.5358,124.2558,124.3137,7828.0
2022-07-05 15:20:00,128.78,129.04,128.78,128.91,24630.0,124.3427,124.5937,124.3427,124.4682,24630.0
2022-07-05 15:30:00,128.89,129.08,128.78,129.05,19384.0,124.4489,124.6323,124.3427,124.6034,19384.0
2022-07-05 15:40:00,128.98,129.43,128.95,129.43,47337.0,124.5358,124.9703,124.5068,124.9703,47337.0
2022-07-05 15:50:00,129.42,129.59,129.22,129.57,89038.0,124.9606,125.1248,124.7675,125.1055,89038.0
2022-07-06 09:30:00,130.26,131.0,129.32,130.84,20741.0,125.7717,126.4862,124.8641,126.3317,20741.0
2022-07-06 09:40:00,130.74,130.93,130.5,130.73,9190.0,126.2351,126.4186,126.0034,126.2255,9190.0
2022-07-06 09:50:00,130.72,130.97,130.37,130.66,7254.0,126.2158,126.4572,125.8779,126.1579,7254.0
2022-07-06 10:00:00,130.61,131.3,130.49,131.25,10562.0,126.1096,126.7758,125.9938,126.7276,10562.0
2022-07-06 10:10:00,131.2,131.31,130.7,130.97,19378.0,126.6793,126.7855,126.1965,126.4572,19378.0
2022-07-06 10:20:00,131.03,131.72,131.0,131.55,13223.0,126.5151,127.1814,126.4862,127.0172,13223.0
2022-07-06 10:30:00,131.56,131.62,131.28,131.3,7627.0,127.0269,127.0848,126.7565,126.7758,7627.0
2022-07-06 10:40:00,131.36,131.36,130.9,130.9,6381.0,126.8338,126.8338,126.3896,126.3896,6381.0
2022-07-06 10:50:00,130.9,131.09,130.75,131.0,7340.0,126.3896,126.5731,126.2448,126.4862,7340.0
2022-07-06 11:00:00,130.98,130.99,130.62,130.8,4656.0,126.4669,126.4765,126.1193,126.2931,4656.0
2022-07-06 11:10:00,130.8,131.01,130.71,130.76,7747.0,126.2931,126.4958,126.2062,126.2544,7747.0
2022-07-06 11:20:00,130.71,131.06,130.65,131.06,4458.0,126.2062,126.5441,126.1482,126.5441,4458.0
2022-07-06 11:30:00,131.1,131.23,130.9,131.08,4700.0,126.5827,126.7083,126.3896,126.5634,4700.0
2022-07-06 11:40:00,131.05,131.09,130.92,130.93,3762.0,126.5345,126.5731,126.4089,126.4186,3762.0
2022-07-06 11:50:00,131.0,131.23,130.99,131.23,4952.0,126.4862,126.7083,126.4765,126.7083,4952.0
2022-07-06 12:00:00,131.3,131.3,130.99,131.02,5275.0,126.7758,126.7758,126.4765,126.5055,5275.0
2022-07-06 12:10:00,131.03,131.25,131.0,131.11,3708.0,126.5151,126.7276,126.4862,126.5924,3708.0
2022-07-06 12:20:00,131.17,131.24,131.09,131.16,3612.0,126.6503,126.7179,126.5731,126.6407,3612.0
2022-07-06 12:30:00,131.14,131.17,131.05,131.07,4148.0,126.6214,126.6503,126.5345,126.5538,4148.0
2022-07-06 12:40:00,131.01,131.32,131.01,131.31,3846.0,126.4958,126.7952,126.4958,126.7855,3846.0
2022-07-06 12:50:00,131.31,131.4,131.27,131.37,4978.0,126.7855,126.8724,126.7469,126.8434,4978.0
2022-07-06 13:00:00,131.37,131.6,131.37,131.54,2916.0,126.8434,127.0655,126.8434,127.0076,2916.0
2022-07-06 13:10:00,131.52,131.53,131.46,131.52,3339.0,126.9883,126.9979,126.9303,126.9883,3339.0
2022-07-06 13:20:00,131.5,131.52,131.4,131.42,4041.0,126.969,126.9883,126.8724,126.8917,4041.0
2022-07-06 13:30:00,131.39,131.44,131.37,131.37,4818.0,126.8627,126.911,126.8434,126.8434,4818.0
2022-07-06 13:40:00,131.38,131.5,131.28,131.48,4535.0,126.8531,126.969,126.7565,126.9496,4535.0
2022-07-06 13:50:00,131.47,131.49,131.4,131.45,4993.0,126.94,126.9593,126.8724,126.9207,4993.0
2022-07-06 14:00:00,131.45,131.62,131.29,131.45,7961.0,126.9207,127.0848,126.7662,126.9207,7961.0
2022-07-06 14:10:00,131.37,131.61,131.3,131.52,5887.0,126.8434,127.0752,126.7758,126.9883,5887.0
2022-07-06 14:20:00,131.54,131.96,131.54,131.96,8831.0,127.0076,127.4131,127.0076,127.4131,8831.0
2022-07-06 14:30:00,131.97,132.6,131.92,132.46,6722.0,127.4228,128.031,127.3745,127.8959,6722.0
2022-07-06 14:40:00,132.52,132.82,132.37,132.37,7076.0,127.9538,128.2435,127.809,127.809,7076.0
2022-07-06 14:50:00,132.37,132.42,132.23,132.31,5398.0,127.809,127.8573,127.6738,127.751,5398.0
2022-07-06 15:00:00,132.36,132.37,132.04,132.36,6901.0,127.7993,127.809,127.4903,127.7993,6901.0
2022-07-06 15:10:00,132.32,132.5,132.32,132.36,7360.0,127.7607,127.9345,127.7607,127.7993,7360.0
2022-07-06 15:20:00,132.39,132.62,132.32,132.56,9739.0,127.8283,128.0504,127.7607,127.9924,9739.0
2022-07-06 15:30:00,132.59,132.79,132.49,132.59,12813.0,128.0214,128.2145,127.9248,128.0214,12813.0
2022-07-06 15:40:00,132.55,132.57,132.05,132.07,27420.0,127.9828,128.0021,127.5,127.5193,27420.0
2022-07-06 15:50:00,132.12,132.17,131.67,131.81,76216.0,127.5676,127.6159,127.1331,127.2683,76216.0
2022-07-07 09:30:00,131.87,132.11,131.32,131.9,15257.0,127.3262,127.5579,126.7952,127.3552,15257.0
2022-07-07 09:40:00,131.91,132.2,131.45,131.8,12781.0,127.3648,127.6448,126.9207,127.2586,12781.0
2022-07-07 09:50:00,131.73,131.99,131.53,131.99,7374.0,127.191,127.4421,126.9979,127.4421,7374.0
2022-07-07 10:00:00,132.03,132.22,131.48,131.56,19117.0,127.4807,127.6641,126.9496,127.0269,19117.0
2022-07-07 10:10:00,131.56,131.82,131.56,131.65,10100.0,127.0269,127.2779,127.0269,127.1138,10100.0
2022-07-07 10:20:00,131.63,131.91,131.54,131.54,6229.0,127.0945,127.3648,127.0076,127.0076,6229.0
2022-07-07 10:30:00,131.57,131.84,131.49,131.65,10678.0,127.0365,127.2972,126.9593,127.1138,10678.0
2022-07-07 10:40:00,131.65,131.69,131.03,131.07,38625.0,127.1138,127.1524,126.5151,126.5538,38625.0
2022-07-07 10:50:00,131.13,131.23,130.8,130.8,41068.0,126.6117,126.7083,126.2931,126.2931,41068.0
2022-07-07 11:00:00,130.82,130.95,130.61,130.68,69399.0,126.3124,126.4379,126.1096,126.1772,69399.0
2022-07-07 11:10:00,130.65,130.89,130.57,130.89,46667.0,126.1482,126.38,126.071,126.38,46667.0
2022-07-07 11:20:00,131.01,131.43,130.29,130.34,29879.0,126.4958,126.9014,125.8006,125.8489,29879.0
2022-07-07 11:30:00,130.33,130.49,130.31,130.38,36118.0,125.8393,125.9938,125.82,125.8875,36118.0
2022-07-07 11:40:00,130.37,130.4,130.09,130.11,23854.0,125.8779,125.9069,125.6075,125.6268,23854.0
2022-07-07 11:50:00,130.14,130.18,129.99,129.99,34771.0,125.6558,125.6944,125.511,125.511,34771.0
2022-07-07 12:00:00,129.97,130.04,129.93,130.0,13695.0,125.4917,125.5593,125.453,125.5206,13695.0
2022-07-07 12:10:00,130.01,130.57,129.93,130.56,15809.0,125.5303,126.071,125.453,126.0613,15809.0
2022-07-07 12:20:00,130.58,130.85,130.47,130.56,20022.0,126.0807,126.3413,125.9744,126.0613,20022.0
2022-07-07 12:30:00,130.62,130.67,130.26,130.33,23184.0,126.1193,126.1676,125.7717,125.8393,23184.0
2022-07-07 12:40:00,130.33,130.4,130.02,130.04,25133.0,125.8393,125.9069,125.5399,125.5593,25133.0
2022-07-07 12:50:00,129.94,130.05,129.8,129.94,14585.0,125.4627,125.5689,125.3275,125.4627,14585.0
2022-07-07 13:00:00,129.89,130.03,129.81,129.84,6675.0,125.4144,125.5496,125.3372,125.3661,6675.0
2022-07-07 13:10:00,129.87,130.04,129.82,129.94,7477.0,125.3951,125.5593,125.3468,125.4627,7477.0
2022-07-07 13:20:00,130.0,130.06,129.87,129.88,6612.0,125.5206,125.5786,125.3951,125.4048,6612.0
2022-07-07 13:30:00,129.91,130.03,129.89,130.03,12416.0,125.4337,125.5496,125.4144,125.5496,12416.0
2022-07-07 13:40:00,130.03,130.05,129.93,130.0,10262.0,125.5496,125.5689,125.453,125.5206,10262.0
2022-07-07 13:50:00,130.01,130.06,129.92,129.92,19290.0,125.5303,125.5786,125.4434,125.4434,19290.0
2022-07-07 14:00:00,129.94,130.04,129.9,129.96,7807.0,125.4627,125.5593,125.4241,125.482,7807.0
2022-07-07 14:10:00,129.97,130.05,129.96,130.0,20882.0,125.4917,125.5689,125.482,125.5206,20882.0
2022-07-07 14:20:00,130.0,130.03,129.96,130.0,13076.0,125.5206,125.5496,125.482,125.5206,13076.0
2022-07-07 14:30:00,130.0,130.2,129.82,130.0,30384.0,125.5206,125.7137,125.3468,125.5206,30384.0
2022-07-07 14:40:00,129.99,130.01,129.93,129.97,11198.0,125.511,125.5303,125.453,125.4917,11198.0
2022-07-07 14:50:00,130.0,130.02,129.93,129.97,13871.0,125.5206,125.5399,125.453,125.4917,13871.0
2022-07-07 15:00:00,129.98,130.29,129.97,130.2,22299.0,125.5013,125.8006,125.4917,125.7137,22299.0
2022-07-07 15:10:00,130.25,130.48,130.1,130.18,25527.0,125.762,125.9841,125.6172,125.6944,25527.0
2022-07-07 15:20:00,130.16,130.26,130.0,130.0,109087.0,125.6751,125.7717,125.5206,125.5206,109087.0
2022-07-07 15:30:00,130.0,130.06,129.87,129.93,43133.0,125.5206,125.5786,125.3951,125.453,43133.0
2022-07-07 15:40:00,129.92,130.04,129.9,129.98,54685.0,125.4434,125.5593,125.4241,125.5013,54685.0
2022-07-07 15:50:00,130.01,130.1,129.49,129.5,254212.0,125.5303,125.6172,125.0282,125.0379,254212.0
2022-07-08 09:30:00,129.93,130.17,129.41,129.75,18263.0,125.453,125.6848,124.951,125.2793,18263.0
2022-07-08 09:40:00,129.54,129.55,129.1,129.18,13541.0,125.0765,125.0861,124.6516,124.7289,13541.0
2022-07-08 09:50:00,129.24,129.45,129.02,129.35,10492.0,124.7868,124.9896,124.5744,124.893,10492.0
2022-07-08 10:00:00,129.35,129.64,129.13,129.56,20154.0,124.893,125.173,124.6806,125.0958,20154.0
2022-07-08 10:10:00,129.57,129.6,129.3,129.41,9280.0,125.1055,125.1344,124.8448,124.951,9280.0
2022-07-08 10:20:00,129.41,129.94,129.37,129.9,10307.0,124.951,125.4627,124.9123,125.4241,10307.0
2022-07-08 10:30:00,129.9,129.94,129.63,129.67,10027.0,125.4241,125.4627,125.1634,125.202,10027.0
2022-07-08 10:40:00,129.67,129.71,129.59,129.69,8729.0,125.202,125.2406,125.1248,125.2213,8729.0
2022-07-08 10:50:00,129.67,129.81,129.4,129.78,9572.0,125.202,125.3372,124.9413,125.3082,9572.0
2022-07-08 11:00:00,129.75,129.91,129.64,129.83,10367.0,125.2793,125.4337,125.173,125.3565,10367.0
2022-07-08 11:10:00,129.83,129.83,129.61,129.61,7639.0,125.3565,125.3565,125.1441,125.1441,7639.0
2022-07-08 11:20:00,129.61,129.81,129.58,129.78,10030.0,125.1441,125.3372,125.1151,125.3082,10030.0
2022-07-08 11:30:00,129.76,129.82,129.62,129.65,6873.0,125.2889,125.3468,125.1537,125.1827,6873.0
2022-07-08 11:40:00,129.67,129.73,129.5,129.54,9026.0,125.202,125.2599,125.0379,125.0765,9026.0
2022-07-08 11:50:00,129.57,129.72,129.55,129.57,9350.0,125.1055,125.2503,125.0861,125.1055,9350.0
2022-07-08 12:00:00,129.56,129.65,129.47,129.5,6778.0,125.0958,125.1827,125.0089,125.0379,6778.0
2022-07-08 12:10:00,129.52,129.55,129.49,129.52,3600.0,125.0572,125.0861,125.0282,125.0572,3600.0
2022-07-08 12:20:00,129.54,129.56,129.38,129.51,8250.0,125.0765,125.0958,124.922,125.0475,8250.0
2022-07-08 12:30:00,129.52,129.61,129.44,129.44,3685.0,125.0572,125.1441,124.9799,124.9799,3685.0
2022-07-08 12:40:00,129.43,129.43,129.3,129.38,2584.0,124.9703,124.9703,124.8448,124.922,2584.0
2022-07-08 12:50:00,129.34,129.37,129.18,129.18,3862.0,124.8834,124.9123,124.7289,124.7289,3862.0
2022-07-08 13:00:00,129.2,129.41,129.17,129.4,3636.0,124.7482,124.951,124.7192,124.9413,3636.0
2022-07-08 13:10:00,129.37,129.39,129.26,129.28,3777.0,124.9123,124.9317,124.8061,124.8254,3777.0
2022-07-08 13:20:00,129.31,129.45,129.3,129.45,6982.0,124.8544,124.9896,124.8448,124.9896,6982.0
2022-07-08 13:30:00,129.43,129.48,129.35,129.4,3905.0,124.9703,125.0186,124.893,124.9413,3905.0
2022-07-08 13:40:00,129.36,129.44,129.31,129.43,5013.0,124.9027,124.9799,124.8544,124.9703,5013.0
2022-07-08 13:50:00,129.43,129.51,129.41,129.46,3914.0,124.9703,125.0475,124.951,124.9992,3914.0
2022-07-08 14:00:00,129.42,129.61,129.41,129.56,6745.0,124.9606,125.1441,124.951,125.0958,6745.0
2022-07-08 14:10:00,129.56,129.6,129.52,129.55,6193.0,125.0958,125.1344,125.0572,125.0861,6193.0
2022-07-08 14:20:00,129.58,129.65,129.56,129.61,8363.0,125.1151,125.1827,125.0958,125.1441,8363.0
2022-07-08 14:30:00,129.6,129.81,129.6,129.77,4756.0,125.1344,125.3372,125.1344,125.2986,4756.0
2022-07-08 14:40:00,129.76,129.83,129.74,129.78,18722.0,125.2889,125.3565,125.2696,125.3082,18722.0
2022-07-08 14:50:00,129.82,130.05,129.78,130.05,16958.0,125.3468,125.5689,125.3082,125.5689,16958.0
2022-07-08 15:00:00,130.05,130.43,130.05,130.34,11511.0,125.5689,125.9358,125.5689,125.8489,11511.0
2022-07-08 15:10:00,130.3,130.52,130.3,130.41,10426.0,125.8103,126.0227,125.8103,125.9165,10426.0
2022-07-08 15:20:00,130.42,130.42,130.21,130.21,6023.0,125.9262,125.9262,125.7234,125.7234,6023.0
2022-07-08 15:30:00,130.2,130.22,129.99,130.02,10394.0,125.7137,125.7331,125.511,125.5399,10394.0
2022-07-08 15:40:00,130.06,130.16,129.98,130.03,13312.0,125.5786,125.6751,125.5013,125.5496,13312.0
2022-07-08 15:50:00,129.98,130.05,129.76,129.86,49951.0,125.5013,125.5689,125.2889,125.3855,49951.0
2022-07-11 09:30:00,129.54,130.51,129.54,130.39,13969.0,125.0765,126.0131,125.0765,125.8972,13969.0
2022-07-11 09:40:00,130.3,130.49,130.11,130.46,5255.0,125.8103,125.9938,125.6268,125.9648,5255.0
2022-07-11 09:50:00,130.45,130.56,130.28,130.37,4045.0,125.9551,126.0613,125.791,125.8779,4045.0
2022-07-11 10:00:00,130.37,130.39,129.97,130.15,3483.0,125.8779,125.8972,125.4917,125.6655,3483.0
2022-07-11 10:10:00,130.1,130.25,130.05,130.05,3720.0,125.6172,125.762,125.5689,125.5689,3720.0
2022-07-11 10:20:00,129.9,129.91,129.69,129.81,5241.0,125.4241,125.4337,125.2213,125.3372,5241.0
2022-07-11 10:30:00,129.81,130.07,129.79,129.95,2851.0,125.3372,125.5882,125.3179,125.4724,2851.0
2022-07-11 10:40:00,130.04,130.13,129.94,130.02,1890.0,125.5593,125.6462,125.4627,125.5399,1890.0
2022-07-11 10:50:00,129.98,130.14,129.86,129.97,3644.0,125.5013,125.6558,125.3855,125.4917,3644.0
2022-07-11 11:00:00,130.13,130.23,130.08,130.18,4276.0,125.6462,125.7427,125.5979,125.6944,4276.0
2022-07-11 11:10:00,130.17,130.29,130.14,130.25,2422.0,125.6848,125.8006,125.6558,125.762,2422.0
2022-07-11 11:20:00,130.33,130.45,130.24,130.33,3344.0,125.8393,125.9551,125.7524,125.8393,3344.0
2022-07-11 11:30:00,130.24,130.26,129.93,129.93,4523.0,125.7524,125.7717,125.453,125.453,4523.0
2022-07-11 11:40:00,129.92,129.96,129.78,129.84,1619.0,125.4434,125.482,125.3082,125.3661,1619.0
2022-07-11 11:50:00,129.68,129.86,129.62,129.86,2441.0,125.2117,125.3855,125.1537,125.3855,2441.0
2022-07-11 12:00:00,129.89,129.95,129.82,129.93,2505.0,125.4144,125.4724,125.3468,125.453,2505.0
2022-07-11 12:10:00,129.96,129.96,129.85,129.9,2852.0,125.482,125.482,125.3758,125.4241,2852.0
2022-07-11 12:20:00,129.86,129.92,129.75,129.92,3917.0,125.3855,125.4434,125.2793,125.4434,3917.0
2022-07-11 12:30:00,129.87,129.97,129.87,129.97,1175.0,125.3951,125.4917,125.3951,125.4917,1175.0
2022-07-11 12:40:00,130.03,130.16,130.03,130.06,4805.0,125.5496,125.6751,125.5496,125.5786,4805.0
2022-07-11 12:50:00,129.99,130.06,129.96,130.05,2322.0,125.511,125.5786,125.482,125.5689,2322.0
2022-07-11 13:00:00,130.05,130.3,130.05,130.25,3737.0,125.5689,125.8103,125.5689,125.762,3737.0
2022-07-11 13:10:00,130.31,130.31,130.23,130.28,719.0,125.82,125.82,125.7427,125.791,719.0
2022-07-11 13:20:00,130.28,130.36,130.15,130.15,2145.0,125.791,125.8682,125.6655,125.6655,2145.0
2022-07-11 13:30:00,130.13,130.29,130.12,130.28,3068.0,125.6462,125.8006,125.6365,125.791,3068.0
2022-07-11 13:40:00,130.27,130.35,130.24,130.28,3740.0,125.7813,125.8586,125.7524,125.791,3740.0
2022-07-11 13:50:00,130.28,130.33,130.19,130.19,4569.0,125.791,125.8393,125.7041,125.7041,4569.0
2022-07-11 14:00:00,130.13,130.19,130.09,130.17,4574.0,125.6462,125.7041,125.6075,125.6848,4574.0
2022-07-11 14:10:00,130.11,130.11,129.9,130.0,2508.0,125.6268,125.6268,125.4241,125.5206,2508.0
2022-07-11 14:20:00,129.99,130.03,129.96,129.98,1749.0,125.511,125.5496,125.482,125.5013,1749.0
2022-07-11 14:30:00,129.98,130.11,129.95,130.05,2576.0,125.5013,125.6268,125.4724,125.5689,2576.0
2022-07-11 14:40:00,130.06,130.24,130.05,130.22,3071.0,125.5786,125.7524,125.5689,125.7331,3071.0
2022-07-11 14:50:00,130.18,130.22,130.14,130.16,3169.0,125.6944,125.7331,125.6558,125.6751,3169.0
2022-07-11 15:00:00,130.05,130.1,129.92,129.97,3184.0,125.5689,125.6172,125.4434,125.4917,3184.0
2022-07-11 15:10:00,129.93,130.01,129.81,129.81,3599.0,125.453,125.5303,125.3372,125.3372,3599.0
2022-07-11 15:20:00,129.83,129.83,129.63,129.75,3815.0,125.3565,125.3565,125.1634,125.2793,3815.0
2022-07-11 15:30:00,129.8,129.91,129.79,129.84,6131.0,125.3275,125.4337,125.3179,125.3661,6131.0
2022-07-11 15:40:00,129.86,129.91,129.77,129.88,11586.0,125.3855,125.4337,125.2986,125.4048,11586.0
2022-07-11 15:50:00,129.82,130.14,129.82,130.13,32151.0,125.3468,125.6558,125.3468,125.6462,32151.0
2022-07-12 09:30:00,129.73,130.21,129.46,130.03,25602.0,125.2599,125.7234,124.9992,125.5496,25602.0
2022-07-12 09:40:00,130.41,130.87,130.32,130.84,5042.0,125.9165,126.3607,125.8296,126.3317,5042.0
2022-07-12 09:50:00,130.84,130.84,130.41,130.7,4552.0,126.3317,126.3317,125.9165,126.1965,4552.0
2022-07-12 10:00:00,130.52,130.61,130.05,130.22,12394.0,126.0227,126.1096,125.5689,125.7331,12394.0
2022-07-12 10:10:00,130.2,130.31,129.73,129.78,7155.0,125.7137,125.82,125.2599,125.3082,7155.0
2022-07-12 10:20:00,129.85,129.97,129.5,129.52,3277.0,125.3758,125.4917,125.0379,125.0572,3277.0
2022-07-12 10:30:00,129.54,129.78,129.47,129.77,5052.0,125.0765,125.3082,125.0089,125.2986,5052.0
2022-07-12 10:40:00,129.76,129.87,129.66,129.66,3350.0,125.2889,125.3951,125.1924,125.1924,3350.0
2022-07-12 10:50:00,129.67,129.93,129.67,129.93,3999.0,125.202,125.453,125.202,125.453,3999.0
2022-07-12 11:00:00,129.93,129.94,129.49,129.53,2912.0,125.453,125.4627,125.0282,125.0668,2912.0
2022-07-12 11:10:00,129.5,129.73,129.47,129.63,5639.0,125.0379,125.2599,125.0089,125.1634,5639.0
2022-07-12 11:20:00,129.67,129.82,129.59,129.81,3910.0,125.202,125.3468,125.1248,125.3372,3910.0
2022-07-12 11:30:00,129.84,129.86,129.47,129.47,3873.0,125.3661,125.3855,125.0089,125.0089,3873.0
2022-07-12 11:40:00,129.45,129.7,129.45,129.57,4911.0,124.9896,125.231,124.9896,125.1055,4911.0
2022-07-12 11:50:00,129.57,129.59,129.46,129.56,4444.0,125.1055,125.1248,124.9992,125.0958,4444.0
2022-07-12 12:00:00,129.61,129.63,129.5,129.58,4109.0,125.1441,125.1634,125.0379,125.1151,4109.0
2022-07-12 12:10:00,129.59,129.73,129.55,129.71,4036.0,125.1248,125.2599,125.0861,125.2406,4036.0
2022-07-12 12:20:00,129.7,129.73,129.61,129.65,5885.0,125.231,125.2599,125.1441,125.1827,5885.0
2022-07-12 12:30:00,129.65,129.76,129.6,129.72,2825.0,125.1827,125.2889,125.1344,125.2503,2825.0
2022-07-12 12:40:00,129.72,129.76,129.64,129.68,5184.0,125.2503,125.2889,125.173,125.2117,5184.0
2022-07-12 12:50:00,129.64,129.76,129.6,129.72,5930.0,125.173,125.2889,125.1344,125.2503,5930.0
2022-07-12 13:00:00,129.72,129.82,129.57,129.66,3725.0,125.2503,125.3468,125.1055,125.1924,3725.0
2022-07-12 13:10:00,129.6,129.6,129.36,129.43,4290.0,125.1344,125.1344,124.9027,124.9703,4290.0
2022-07-12 13:20:00,129.38,129.6,129.38,129.5,6703.0,124.922,125.1344,124.922,125.0379,6703.0
2022-07-12 13:30:00,129.5,129.76,129.46,129.75,5521.0,125.0379,125.2889,124.9992,125.2793,5521.0
2022-07-12 13:40:00,129.79,129.79,129.64,129.64,5152.0,125.3179,125.3179,125.173,125.173,5152.0
2022-07-12 13:50:00,129.66,129.85,129.64,129.76,2903.0,125.1924,125.3758,125.173,125.2889,2903.0
2022-07-12 14:00:00,129.79,129.82,129.55,129.58,4331.0,125.3179,125.3468,125.0861,125.1151,4331.0
2022-07-12 14:10:00,129.64,129.67,129.51,129.53,2280.0,125.173,125.202,125.0475,125.0668,2280.0
2022-07-12 14:20:00,129.5,129.59,129.45,129.5,3432.0,125.0379,125.1248,124.9896,125.0379,3432.0
2022-07-12 14:30:00,129.51,129.51,129.29,129.35,5042.0,125.0475,125.0475,124.8351,124.893,5042.0
2022-07-12 14:40:00,129.39,129.57,129.37,129.5,16980.0,124.9317,125.1055,124.9123,125.0379,16980.0
2022-07-12 14:50:00,129.45,129.46,129.35,129.4,5374.0,124.9896,124.9992,124.893,124.9413,5374.0
2022-07-12 15:00:00,129.36,129.36,128.89,128.89,6996.0,124.9027,124.9027,124.4489,124.4489,6996.0
2022-07-12 15:10:00,128.83,128.95,128.7,128.94,8377.0,124.391,124.5068,124.2654,124.4972,8377.0
2022-07-12 15:20:00,128.94,128.95,128.55,128.55,13731.0,124.4972,124.5068,124.1206,124.1206,13731.0
2022-07-12 15:30:00,128.5,128.51,127.86,127.96,12740.0,124.0723,124.082,123.4544,123.5509,12740.0
2022-07-12 15:40:00,127.99,128.31,127.91,128.17,18314.0,123.5799,123.8889,123.5027,123.7537,18314.0
2022-07-12 15:50:00,128.14,128.45,128.08,128.4,65614.0,123.7247,124.024,123.6668,123.9758,65614.0
2022-07-13 09:30:00,127.13,127.82,126.79,127.73,13908.0,122.7495,123.4158,122.4212,123.3289,13908.0
2022-07-13 09:40:00,127.69,127.75,126.86,127.27,8417.0,123.2902,123.3482,122.4888,122.8847,8417.0
2022-07-13 09:50:00,127.23,127.49,127.06,127.44,4918.0,122.8461,123.0971,122.6819,123.0488,4918.0
2022-07-13 10:00:00,127.56,127.66,127.1,127.54,10360.0,123.1647,123.2613,122.7206,123.1454,10360.0
2022-07-13 10:10:00,127.3,127.34,127.13,127.26,3493.0,122.9137,122.9523,122.7495,122.875,3493.0
2022-07-13 10:20:00,127.13,127.13,126.68,126.9,4534.0,122.7495,122.7495,122.315,122.5275,4534.0
2022-07-13 10:30:00,126.89,127.18,126.77,127.14,6687.0,122.5178,122.7978,122.4019,122.7592,6687.0
2022-07-13 10:40:00,127.05,127.2,126.87,127.0,4458.0,122.6723,122.8171,122.4985,122.624,4458.0
2022-07-13 10:50:00,126.95,127.38,126.9,127.31,6865.0,122.5757,122.9909,122.5275,122.9233,6865.0
2022-07-13 11:00:00,127.27,127.99,127.27,127.74,6928.0,122.8847,123.5799,122.8847,123.3385,6928.0
2022-07-13 11:10:00,127.75,127.8,127.6,127.75,6753.0,123.3482,123.3964,123.2033,123.3482,6753.0
2022-07-13 11:20:00,127.78,127.88,127.7,127.7,7192.0,123.3771,123.4737,123.2999,123.2999,7192.0
2022-07-13 11:30:00,127.75,127.96,127.58,127.66,4882.0,123.3482,123.5509,123.184,123.2613,4882.0
2022-07-13 11:40:00,127.68,127.68,127.49,127.62,4235.0,123.2806,123.2806,123.0971,123.2226,4235.0
2022-07-13 11:50:00,127.68,127.9,127.64,127.71,5712.0,123.2806,123.493,123.242,123.3095,5712.0
2022-07-13 12:00:00,127.76,127.92,127.73,127.92,5578.0,123.3578,123.5123,123.3289,123.5123,5578.0
2022-07-13 12:10:00,127.86,128.19,127.78,128.12,9825.0,123.4544,123.773,123.3771,123.7054,9825.0
2022-07-13 12:20:00,128.15,128.3,128.14,128.26,2910.0,123.7344,123.8792,123.7247,123.8406,2910.0
2022-07-13 12:30:00,128.23,128.36,128.14,128.35,4012.0,123.8116,123.9371,123.7247,123.9275,4012.0
2022-07-13 12:40:00,128.32,128.32,128.06,128.11,4353.0,123.8985,123.8985,123.6475,123.6958,4353.0
2022-07-13 12:50:00,128.09,128.3,128.08,128.3,5009.0,123.6764,123.8792,123.6668,123.8792,5009.0
2022-07-13 13:00:00,128.31,128.56,128.26,128.31,7838.0,123.8889,124.1303,123.8406,123.8889,7838.0
2022-07-13 13:10:00,128.27,128.44,127.93,127.96,9747.0,123.8502,124.0144,123.522,123.5509,9747.0
2022-07-13 13:20:00,127.98,128.11,127.91,128.0,4901.0,123.5702,123.6958,123.5027,123.5895,4901.0
2022-07-13 13:30:00,128.0,128.19,127.91,128.08,7679.0,123.5895,123.773,123.5027,123.6668,7679.0
2022-07-13 13:40:00,128.09,128.28,128.09,128.28,5107.0,123.6764,123.8599,123.6764,123.8599,5107.0
2022-07-13 13:50:00,128.3,128.33,128.07,128.18,6571.0,123.8792,123.9082,123.6571,123.7633,6571.0
2022-07-13 14:00:00,128.17,128.18,127.55,127.81,7012.0,123.7537,123.7633,123.1551,123.4061,7012.0
2022-07-13 14:10:00,127.79,127.98,127.78,127.98,5436.0,123.3868,123.5702,123.3771,123.5702,5436.0
2022-07-13 14:20:00,127.94,128.17,127.88,128.13,8317.0,123.5316,123.7537,123.4737,123.7151,8317.0
2022-07-13 14:30:00,128.22,128.35,128.18,128.34,3576.0,123.802,123.9275,123.7633,123.9178,3576.0
2022-07-13 14:40:00,128.33,128.34,128.12,128.13,5571.0,123.9082,123.9178,123.7054,123.7151,5571.0
2022-07-13 14:50:00,128.16,128.4,128.15,128.36,5491.0,123.744,123.9758,123.7344,123.9371,5491.0
2022-07-13 15:00:00,128.36,128.41,128.15,128.17,7291.0,123.9371,123.9854,123.7344,123.7537,7291.0
2022-07-13 15:10:00,128.14,128.27,128.09,128.19,4936.0,123.7247,123.8502,123.6764,123.773,4936.0
2022-07-13 15:20:00,128.24,128.27,128.09,128.1,8827.0,123.8213,123.8502,123.6764,123.6861,8827.0
2022-07-13 15:30:00,128.12,128.13,127.88,128.01,14828.0,123.7054,123.7151,123.4737,123.5992,14828.0
2022-07-13 15:40:00,128.01,128.03,127.81,127.86,18402.0,123.5992,123.6185,123.4061,123.4544,18402.0
2022-07-13 15:50:00,127.86,128.05,127.61,127.62,59262.0,123.4544,123.6378,123.213,123.2226,59262.0
2022-07-14 09:30:00,126.32,127.44,126.32,127.17,19404.0,121.9674,123.0488,121.9674,122.7881,19404.0
2022-07-14 09:40:00,127.43,127.43,126.81,126.95,8753.0,123.0392,123.0392,122.4406,122.5757,8753.0
2022-07-14 09:50:00,126.88,127.01,126.62,126.62,1800.0,122.5081,122.6337,122.2571,122.2571,1800.0
2022-07-14 10:00:00,126.52,126.57,126.26,126.42,6123.0,122.1605,122.2088,121.9095,122.064,6123.0
2022-07-14 10:10:00,126.17,126.43,126.17,126.27,2822.0,121.8226,122.0736,121.8226,121.9192,2822.0
2022-07-14 10:20:00,126.38,126.5,126.16,126.23,7290.0,122.0254,122.1412,121.8129,121.8805,7290.0
2022-07-14 10:30:00,126.36,126.36,126.04,126.21,3601.0,122.0061,122.0061,121.6971,121.8612,3601.0
2022-07-14 10:40:00,126.26,126.77,126.25,126.61,2077.0,121.9095,122.4019,121.8998,122.2474,2077.0
2022-07-14 10:50:00,126.68,126.7,126.49,126.55,6435.0,122.315,122.3343,122.1316,122.1895,6435.0
2022-07-14 11:00:00,126.62,126.91,126.62,126.85,3321.0,122.2571,122.5371,122.2571,122.4792,3321.0
2022-07-14 11:10:00,126.85,127.14,126.72,127.14,4211.0,122.4792,122.7592,122.3537,122.7592,4211.0
2022-07-14 11:20:00,127.12,127.24,127.06,127.21,5309.0,122.7399,122.8557,122.6819,122.8268,5309.0
2022-07-14 11:30:00,127.25,127.43,127.25,127.42,3670.0,122.8654,123.0392,122.8654,123.0295,3670.0
2022-07-14 11:40:00,127.45,127.9,127.45,127.79,5180.0,123.0585,123.493,123.0585,123.3868,5180.0
2022-07-14 11:50:00,127.72,127.88,127.66,127.83,3005.0,123.3192,123.4737,123.2613,123.4254,3005.0
2022-07-14 12:00:00,127.84,127.91,127.76,127.84,4159.0,123.4351,123.5027,123.3578,123.4351,4159.0
2022-07-14 12:10:00,127.8,127.89,127.72,127.72,3699.0,123.3964,123.4833,123.3192,123.3192,3699.0
2022-07-14 12:20:00,127.75,127.82,127.43,127.43,2710.0,123.3482,123.4158,123.0392,123.0392,2710.0
2022-07-14 12:30:00,127.49,127.57,127.39,127.42,1612.0,123.0971,123.1744,123.0006,123.0295,1612.0
2022-07-14 12:40:00,127.39,127.41,127.25,127.26,3228.0,123.0006,123.0199,122.8654,122.875,3228.0
2022-07-14 12:50:00,127.28,127.42,127.26,127.37,3366.0,122.8944,123.0295,122.875,122.9813,3366.0
2022-07-14 13:00:00,127.33,127.33,127.14,127.23,2618.0,122.9426,122.9426,122.7592,122.8461,2618.0
2022-07-14 13:10:00,127.24,127.46,127.18,127.38,6953.0,122.8557,123.0682,122.7978,122.9909,6953.0
2022-07-14 13:20:00,127.44,127.44,127.32,127.36,2881.0,123.0488,123.0488,122.933,122.9716,2881.0
2022-07-14 13:30:00,127.31,127.35,127.16,127.29,3333.0,122.9233,122.9619,122.7785,122.904,3333.0
2022-07-14 13:40:00,127.32,127.41,127.22,127.37,5989.0,122.933,123.0199,122.8364,122.9813,5989.0
2022-07-14 13:50:00,127.42,127.5,127.28,127.49,3385.0,123.0295,123.1068,122.8944,123.0971,3385.0
2022-07-14 14:00:00,127.41,127.67,127.41,127.57,4496.0,123.0199,123.2709,123.0199,123.1744,4496.0
2022-07-14 14:10:00,127.54,127.92,127.44,127.89,6027.0,123.1454,123.5123,123.0488,123.4833,6027.0
2022-07-14 14:20:00,127.91,128.05,127.88,127.95,7072.0,123.5027,123.6378,123.4737,123.5413,7072.0
2022-07-14 14:30:00,128.07,128.16,128.04,128.11,4633.0,123.6571,123.744,123.6282,123.6958,4633.0
2022-07-14 14:40:00,128.08,128.11,127.95,128.03,5521.0,123.6668,123.6958,123.5413,123.6185,5521.0
2022-07-14 14:50:00,128.09,128.18,127.95,128.17,7731.0,123.6764,123.7633,123.5413,123.7537,7731.0
2022-07-14 15:00:00,128.17,128.23,127.99,128.06,5688.0,123.7537,123.8116,123.5799,123.6475,5688.0
2022-07-14 15:10:00,128.09,128.32,128.06,128.18,6320.0,123.6764,123.8985,123.6475,123.7633,6320.0
2022-07-14 15:20:00,128.21,128.4,128.2,128.39,6287.0,123.7923,123.9758,123.7827,123.9661,6287.0
2022-07-14 15:30:00,128.37,128.38,128.16,128.21,7344.0,123.9468,123.9565,123.744,123.7923,7344.0
2022-07-14 15:40:00,128.17,128.39,128.17,128.37,13775.0,123.7537,123.9661,123.7537,123.9468,13775.0
2022-07-14 15:50:00,128.37,128.54,128.24,128.38,46125.0,123.9468,124.1109,123.8213,123.9565,46125.0
2022-07-15 09:30:00,129.83,129.95,128.52,128.52,32549.0,125.3565,125.4724,124.0916,124.0916,32549.0
2022-07-15 09:40:00,128.64,129.02,128.61,128.72,8297.0,124.2075,124.5744,124.1785,124.2847,8297.0
2022-07-15 09:50:00,128.67,129.05,128.54,128.94,5173.0,124.2365,124.6034,124.1109,124.4972,5173.0
2022-07-15 10:00:00,129.12,129.7,128.83,128.85,5540.0,124.671,125.231,124.391,124.4103,5540.0
2022-07-15 10:10:00,128.75,128.89,128.69,128.81,3309.0,124.3137,124.4489,124.2558,124.3716,3309.0
2022-07-15 10:20:00,128.86,129.01,128.72,129.01,4771.0,124.4199,124.5647,124.2847,124.5647,4771.0
2022-07-15 10:30:00,129.08,129.23,129.0,129.06,6680.0,124.6323,124.7772,124.5551,124.613,6680.0
2022-07-15 10:40:00,129.14,129.22,129.1,129.14,3359.0,124.6903,124.7675,124.6516,124.6903,3359.0
2022-07-15 10:50:00,129.04,129.15,128.9,129.05,5429.0,124.5937,124.6999,124.4585,124.6034,5429.0
2022-07-15 11:00:00,129.0,129.18,128.92,129.02,4765.0,124.5551,124.7289,124.4778,124.5744,4765.0
2022-07-15 11:10:00,128.99,129.11,128.92,128.92,4704.0,124.5454,124.6613,124.4778,124.4778,4704.0
2022-07-15 11:20:00,128.92,129.08,128.87,128.95,4362.0,124.4778,124.6323,124.4296,124.5068,4362.0
2022-07-15 11:30:00,128.9,129.06,128.89,129.06,3672.0,124.4585,124.613,124.4489,124.613,3672.0
2022-07-15 11:40:00,129.02,129.02,128.92,128.92,1336.0,124.5744,124.5744,124.4778,124.4778,1336.0
2022-07-15 11:50:00,128.88,128.91,128.59,128.7,8216.0,124.4392,124.4682,124.1592,124.2654,8216.0
2022-07-15 12:00:00,128.72,128.72,128.66,128.68,1255.0,124.2847,124.2847,124.2268,124.2461,1255.0
2022-07-15 12:10:00,128.61,128.81,128.58,128.75,4643.0,124.1785,124.3716,124.1496,124.3137,4643.0
2022-07-15 12:20:00,128.77,128.83,128.71,128.8,6198.0,124.333,124.391,124.2751,124.362,6198.0
2022-07-15 12:30:00,128.8,128.9,128.61,128.61,3615.0,124.362,124.4585,124.1785,124.1785,3615.0
2022-07-15 12:40:00,128.57,128.73,128.56,128.67,2006.0,124.1399,124.2944,124.1303,124.2365,2006.0
2022-07-15 12:50:00,128.66,128.68,128.45,128.49,3375.0,124.2268,124.2461,124.024,124.0627,3375.0
2022-07-15 13:00:00,128.51,128.63,128.51,128.62,1668.0,124.082,124.1978,124.082,124.1882,1668.0
2022-07-15 13:10:00,128.63,128.67,128.53,128.53,2191.0,124.1978,124.2365,124.1013,124.1013,2191.0
2022-07-15 13:20:00,128.53,128.63,128.42,128.62,1602.0,124.1013,124.1978,123.9951,124.1882,1602.0
2022-07-15 13:30:00,128.63,128.63,128.37,128.38,5217.0,124.1978,124.1978,123.9468,123.9565,5217.0
2022-07-15 13:40:00,128.27,128.48,128.25,128.38,10423.0,123.8502,124.053,123.8309,123.9565,10423.0
2022-07-15 13:50:00,128.28,128.28,128.02,128.02,5016.0,123.8599,123.8599,123.6089,123.6089,5016.0
2022-07-15 14:00:00,128.03,128.1,127.96,128.08,3205.0,123.6185,123.6861,123.5509,123.6668,3205.0
2022-07-15 14:10:00,128.12,128.16,128.08,128.16,2045.0,123.7054,123.744,123.6668,123.744,2045.0
2022-07-15 14:20:00,128.12,128.21,128.06,128.14,3275.0,123.7054,123.7923,123.6475,123.7247,3275.0
2022-07-15 14:30:00,128.15,128.17,128.09,128.09,1346.0,123.7344,123.7537,123.6764,123.6764,1346.0
2022-07-15 14:40:00,128.12,128.56,128.09,128.46,19356.0,123.7054,124.1303,123.6764,124.0337,19356.0
2022-07-15 14:50:00,128.45,128.63,128.41,128.59,10140.0,124.024,124.1978,123.9854,124.1592,10140.0
2022-07-15 15:00:00,128.56,128.64,128.55,128.6,7251.0,124.1303,124.2075,124.1206,124.1689,7251.0
2022-07-15 15:10:00,128.63,128.71,128.55,128.62,20217.0,124.1978,124.2751,124.1206,124.1882,20217.0
2022-07-15 15:20:00,128.62,128.67,128.56,128.65,13533.0,124.1882,124.2365,124.1303,124.2172,13533.0
2022-07-15 15:30:00,128.64,128.68,128.53,128.61,30129.0,124.2075,124.2461,124.1013,124.1785,30129.0
2022-07-15 15:40:00,128.62,128.92,128.58,128.89,24964.0,124.1882,124.4778,124.1496,124.4489,24964.0
2022-07-15 15:50:00,128.99,129.13,128.8,128.96,60040.0,124.5454,124.6806,124.362,124.5165,60040.0
2022-07-18 09:30:00,129.25,129.25,127.89,128.36,25253.0,124.7965,124.7965,123.4833,123.9371,25253.0
2022-07-18 09:40:00,128.41,128.53,128.02,128.37,9350.0,123.9854,124.1013,123.6089,123.9468,9350.0
2022-07-18 09:50:00,128.25,128.33,128.02,128.15,7908.0,123.8309,123.9082,123.6089,123.7344,7908.0
2022-07-18 10:00:00,128.13,128.36,127.89,128.2,7338.0,123.7151,123.9371,123.4833,123.7827,7338.0
2022-07-18 10:10:00,128.28,128.78,128.19,128.5,8442.0,123.8599,124.3427,123.773,124.0723,8442.0
2022-07-18 10:20:00,128.57,128.6,128.19,128.28,4592.0,124.1399,124.1689,123.773,123.8599,4592.0
2022-07-18 10:30:00,128.28,128.57,128.28,128.44,7241.0,123.8599,124.1399,123.8599,124.0144,7241.0
2022-07-18 10:40:00,128.37,128.5,128.21,128.29,3723.0,123.9468,124.0723,123.7923,123.8696,3723.0
2022-07-18 10:50:00,128.29,128.49,128.25,128.46,7891.0,123.8696,124.0627,123.8309,124.0337,7891.0
2022-07-18 11:00:00,128.38,128.46,128.24,128.44,6220.0,123.9565,124.0337,123.8213,124.0144,6220.0
2022-07-18 11:10:00,128.41,128.46,128.33,128.38,6480.0,123.9854,124.0337,123.9082,123.9565,6480.0
2022-07-18 11:20:00,128.41,128.41,128.15,128.29,9223.0,123.9854,123.9854,123.7344,123.8696,9223.0
2022-07-18 11:30:00,128.29,128.37,128.12,128.15,7893.0,123.8696,123.9468,123.7054,123.7344,7893.0
2022-07-18 11:40:00,128.19,128.27,128.14,128.23,3080.0,123.773,123.8502,123.7247,123.8116,3080.0
2022-07-18 11:50:00,128.19,128.21,128.05,128.07,4992.0,123.773,123.7923,123.6378,123.6571,4992.0
2022-07-18 12:00:00,128.14,128.15,127.88,127.89,6129.0,123.7247,123.7344,123.4737,123.4833,6129.0
2022-07-18 12:10:00,127.86,128.18,127.86,128.02,14095.0,123.4544,123.7633,123.4544,123.6089,14095.0
2022-07-18 12:20:00,128.04,128.18,128.0,128.14,6318.0,123.6282,123.7633,123.5895,123.7247,6318.0
2022-07-18 12:30:00,128.17,128.32,128.1,128.26,2657.0,123.7537,123.8985,123.6861,123.8406,2657.0
2022-07-18 12:40:00,128.26,128.42,128.26,128.36,4966.0,123.8406,123.9951,123.8406,123.9371,4966.0
2022-07-18 12:50:00,128.33,128.45,128.13,128.13,6311.0,123.9082,124.024,123.7151,123.7151,6311.0
2022-07-18 13:00:00,128.16,128.18,128.08,128.13,3410.0,123.744,123.7633,123.6668,123.7151,3410.0
2022-07-18 13:10:00,128.11,128.23,128.04,128.08,6223.0,123.6958,123.8116,123.6282,123.6668,6223.0
2022-07-18 13:20:00,128.04,128.19,128.0,128.18,7029.0,123.6282,123.773,123.5895,123.7633,7029.0
2022-07-18 13:30:00,128.19,128.31,128.14,128.31,4714.0,123.773,123.8889,123.7247,123.8889,4714.0
2022-07-18 13:40:00,128.3,128.44,128.29,128.44,5371.0,123.8792,124.0144,123.8696,124.0144,5371.0
2022-07-18 13:50:00,128.46,128.53,128.35,128.35,8491.0,124.0337,124.1013,123.9275,123.9275,8491.0
2022-07-18 14:00:00,128.37,128.38,128.26,128.3,8143.0,123.9468,123.9565,123.8406,123.8792,8143.0
2022-07-18 14:10:00,128.28,128.28,128.09,128.21,8966.0,123.8599,123.8599,123.6764,123.7923,8966.0
2022-07-18 14:20:00,128.16,128.16,127.8,127.8,4704.0,123.744,123.744,123.3964,123.3964,4704.0
2022-07-18 14:30:00,127.84,127.92,127.75,127.91,3505.0,123.4351,123.5123,123.3482,123.5027,3505.0
2022-07-18 14:40:00,127.89,127.93,127.79,127.93,5425.0,123.4833,123.522,123.3868,123.522,5425.0
2022-07-18 14:50:00,127.9,127.9,127.68,127.77,5999.0,123.493,123.493,123.2806,123.3675,5999.0
2022-07-18 15:00:00,127.73,127.76,127.61,127.72,6067.0,123.3289,123.3578,123.213,123.3192,6067.0
2022-07-18 15:10:00,127.7,127.7,127.52,127.58,4138.0,123.2999,123.2999,123.1261,123.184,4138.0
2022-07-18 15:20:00,127.59,127.59,127.24,127.27,6011.0,123.1937,123.1937,122.8557,122.8847,6011.0
2022-07-18 15:30:00,127.27,127.27,126.77,126.81,9463.0,122.8847,122.8847,122.4019,122.4406,9463.0
2022-07-18 15:40:00,126.8,126.9,126.54,126.56,15962.0,122.4309,122.5275,122.1799,122.1992,15962.0
2022-07-18 15:50:00,126.58,126.83,126.52,126.75,45346.0,122.2185,122.4599,122.1605,122.3826,45346.0
2022-07-19 09:30:00,127.89,128.1,127.63,127.85,22912.0,123.4833,123.6861,123.2323,123.4447,22912.0
2022-07-19 09:40:00,127.81,127.96,127.46,127.65,8848.0,123.4061,123.5509,123.0682,123.2516,8848.0
2022-07-19 09:50:00,127.65,128.03,127.65,128.03,6754.0,123.2516,123.6185,123.2516,123.6185,6754.0
2022-07-19 10:00:00,128.02,128.34,127.92,128.22,14758.0,123.6089,123.9178,123.5123,123.802,14758.0
2022-07-19 10:10:00,128.29,128.38,128.11,128.11,5349.0,123.8696,123.9565,123.6958,123.6958,5349.0
2022-07-19 10:20:00,128.14,128.34,128.0,128.05,3695.0,123.7247,123.9178,123.5895,123.6378,3695.0
2022-07-19 10:30:00,128.18,128.28,128.13,128.17,4649.0,123.7633,123.8599,123.7151,123.7537,4649.0
2022-07-19 10:40:00,128.22,128.27,128.07,128.24,3602.0,123.802,123.8502,123.6571,123.8213,3602.0
2022-07-19 10:50:00,128.32,128.42,128.27,128.34,4281.0,123.8985,123.9951,123.8502,123.9178,4281.0
2022-07-19 11:00:00,128.35,128.73,128.35,128.7,4165.0,123.9275,124.2944,123.9275,124.2654,4165.0
2022-07-19 11:10:00,128.66,128.68,128.47,128.47,2699.0,124.2268,124.2461,124.0434,124.0434,2699.0
2022-07-19 11:20:00,128.48,128.56,128.33,128.42,8463.0,124.053,124.1303,123.9082,123.9951,8463.0
2022-07-19 11:30:00,128.44,128.63,128.31,128.34,5168.0,124.0144,124.1978,123.8889,123.9178,5168.0
2022-07-19 11:40:00,128.27,128.29,127.94,127.94,2565.0,123.8502,123.8696,123.5316,123.5316,2565.0
2022-07-19 11:50:00,127.93,128.01,127.92,128.0,7047.0,123.522,123.5992,123.5123,123.5895,7047.0
2022-07-19 12:00:00,128.0,128.01,127.57,127.62,6850.0,123.5895,123.5992,123.1744,123.2226,6850.0
2022-07-19 12:10:00,127.67,127.76,127.65,127.74,5300.0,123.2709,123.3578,123.2516,123.3385,5300.0
2022-07-19 12:20:00,127.71,127.8,127.68,127.77,2719.0,123.3095,123.3964,123.2806,123.3675,2719.0
2022-07-19 12:30:00,127.73,128.02,127.73,127.93,7236.0,123.3289,123.6089,123.3289,123.522,7236.0
2022-07-19 12:40:00,127.86,128.02,127.86,127.97,2557.0,123.4544,123.6089,123.4544,123.5606,2557.0
2022-07-19 12:50:00,127.97,128.0,127.83,128.0,4291.0,123.5606,123.5895,123.4254,123.5895,4291.0
2022-07-19 13:00:00,127.96,128.09,127.92,128.09,1864.0,123.5509,123.6764,123.5123,123.6764,1864.0
2022-07-19 13:10:00,128.12,128.18,127.94,128.02,7687.0,123.7054,123.7633,123.5316,123.6089,7687.0
2022-07-19 13:20:00,128.02,128.07,127.94,127.97,7259.0,123.6089,123.6571,123.5316,123.5606,7259.0
2022-07-19 13:30:00,128.0,128.14,127.98,128.14,7190.0,123.5895,123.7247,123.5702,123.7247,7190.0
2022-07-19 13:40:00,128.13,128.27,128.12,128.14,2831.0,123.7151,123.8502,123.7054,123.7247,2831.0
2022-07-19 13:50:00,128.14,128.27,128.09,128.19,8052.0,123.7247,123.8502,123.6764,123.773,8052.0
2022-07-19 14:00:00,128.21,128.55,128.19,128.48,11223.0,123.7923,124.1206,123.773,124.053,11223.0
2022-07-19 14:10:00,128.5,128.59,128.45,128.59,6204.0,124.0723,124.1592,124.024,124.1592,6204.0
2022-07-19 14:20:00,128.58,128.74,128.54,128.71,9223.0,124.1496,124.3041,124.1109,124.2751,9223.0
2022-07-19 14:30:00,128.76,128.85,128.61,128.64,7480.0,124.3234,124.4103,124.1785,124.2075,7480.0
2022-07-19 14:40:00,128.63,128.67,128.49,128.49,9652.0,124.1978,124.2365,124.0627,124.0627,9652.0
2022-07-19 14:50:00,128.43,128.79,128.43,128.74,8720.0,124.0047,124.3523,124.0047,124.3041,8720.0
2022-07-19 15:00:00,128.72,128.77,128.6,128.74,6772.0,124.2847,124.333,124.1689,124.3041,6772.0
2022-07-19 15:10:00,128.69,128.7,128.57,128.59,8861.0,124.2558,124.2654,124.1399,124.1592,8861.0
2022-07-19 15:20:00,128.57,128.62,128.44,128.5,24010.0,124.1399,124.1882,124.0144,124.0723,24010.0
2022-07-19 15:30:00,128.5,128.64,128.33,128.63,21461.0,124.0723,124.2075,123.9082,124.1978,21461.0
2022-07-19 15:40:00,128.61,128.97,128.6,128.81,24490.0,124.1785,124.5261,124.1689,124.3716,24490.0
2022-07-19 15:50:00,128.82,129.0,128.65,128.85,84783.0,124.3813,124.5551,124.2172,124.4103,84783.0
2022-07-20 09:30:00,129.55,129.72,129.01,129.12,12979.0,125.0861,125.2503,124.5647,124.671,12979.0
2022-07-20 09:40:00,129.12,129.56,129.01,129.15,16052.0,124.671,125.0958,124.5647,124.6999,16052.0
2022-07-20 09:50:00,129.1,129.2,128.86,128.87,6027.0,124.6516,124.7482,124.4199,124.4296,6027.0
2022-07-20 10:00:00,128.94,128.95,128.41,128.43,4470.0,124.4972,124.5068,123.9854,124.0047,4470.0
2022-07-20 10:10:00,128.52,128.7,128.48,128.48,5171.0,124.0916,124.2654,124.053,124.053,5171.0
2022-07-20 10:20:00,128.39,128.7,128.39,128.57,5387.0,123.9661,124.2654,123.9661,124.1399,5387.0
2022-07-20 10:30:00,128.62,128.99,128.61,128.97,7480.0,124.1882,124.5454,124.1785,124.5261,7480.0
2022-07-20 10:40:00,128.97,128.97,128.62,128.94,7875.0,124.5261,124.5261,124.1882,124.4972,7875.0
2022-07-20 10:50:00,128.96,129.41,128.96,129.39,10610.0,124.5165,124.951,124.5165,124.9317,10610.0
2022-07-20 11:00:00,129.37,129.58,129.36,129.49,5863.0,124.9123,125.1151,124.9027,125.0282,5863.0
2022-07-20 11:10:00,129.48,129.5,129.25,129.34,7403.0,125.0186,125.0379,124.7965,124.8834,7403.0
2022-07-20 11:20:00,129.28,129.28,128.85,129.03,4595.0,124.8254,124.8254,124.4103,124.5841,4595.0
2022-07-20 11:30:00,128.99,129.14,128.94,129.0,9826.0,124.5454,124.6903,124.4972,124.5551,9826.0
2022-07-20 11:40:00,129.04,129.22,129.04,129.06,4599.0,124.5937,124.7675,124.5937,124.613,4599.0
2022-07-20 11:50:00,129.02,129.37,129.01,129.32,5258.0,124.5744,124.9123,124.5647,124.8641,5258.0
2022-07-20 12:00:00,129.34,129.43,129.29,129.37,3249.0,124.8834,124.9703,124.8351,124.9123,3249.0
2022-07-20 12:10:00,129.41,129.55,129.2,129.27,3592.0,124.951,125.0861,124.7482,124.8158,3592.0
2022-07-20 12:20:00,129.31,129.31,129.17,129.17,3660.0,124.8544,124.8544,124.7192,124.7192,3660.0
2022-07-20 12:30:00,129.19,129.38,129.16,129.28,2254.0,124.7385,124.922,124.7096,124.8254,2254.0
2022-07-20 12:40:00,129.31,129.34,128.92,128.96,3816.0,124.8544,124.8834,124.4778,124.5165,3816.0
2022-07-20 12:50:00,129.0,129.24,129.0,129.17,3489.0,124.5551,124.7868,124.5551,124.7192,3489.0
2022-07-20 13:00:00,129.17,129.2,129.0,129.03,2937.0,124.7192,124.7482,124.5551,124.5841,2937.0
2022-07-20 13:10:00,128.98,128.98,128.59,128.98,24183.0,124.5358,124.5358,124.1592,124.5358,24183.0
2022-07-20 13:20:00,128.96,129.08,128.87,129.08,2653.0,124.5165,124.6323,124.4296,124.6323,2653.0
2022-07-20 13:30:00,129.11,129.42,129.1,129.23,5160.0,124.6613,124.9606,124.6516,124.7772,5160.0
2022-07-20 13:40:00,129.28,129.29,128.96,128.96,4296.0,124.8254,124.8351,124.5165,124.5165,4296.0
2022-07-20 13:50:00,128.91,128.91,128.59,128.72,5172.0,124.4682,124.4682,124.1592,124.2847,5172.0
2022-07-20 14:00:00,128.69,128.84,128.66,128.82,4308.0,124.2558,124.4006,124.2268,124.3813,4308.0
2022-07-20 14:10:00,128.86,128.98,128.83,128.96,5846.0,124.4199,124.5358,124.391,124.5165,5846.0
2022-07-20 14:20:00,128.99,129.2,128.94,129.19,7395.0,124.5454,124.7482,124.4972,124.7385,7395.0
2022-07-20 14:30:00,129.17,129.21,129.06,129.16,5034.0,124.7192,124.7579,124.613,124.7096,5034.0
2022-07-20 14:40:00,129.14,129.39,129.1,129.39,19654.0,124.6903,124.9317,124.6516,124.9317,19654.0
2022-07-20 14:50:00,129.37,129.38,129.1,129.31,2901.0,124.9123,124.922,124.6516,124.8544,2901.0
2022-07-20 15:00:00,129.28,129.49,129.25,129.41,7080.0,124.8254,125.0282,124.7965,124.951,7080.0
2022-07-20 15:10:00,129.38,129.52,129.35,129.52,5878.0,124.922,125.0572,124.893,125.0572,5878.0
2022-07-20 15:20:00,129.48,129.5,129.27,129.49,15302.0,125.0186,125.0379,124.8158,125.0282,15302.0
2022-07-20 15:30:00,129.49,129.49,129.27,129.34,24691.0,125.0282,125.0282,124.8158,124.8834,24691.0
2022-07-20 15:40:00,129.36,129.62,129.35,129.51,16425.0,124.9027,125.1537,124.893,125.0475,16425.0
2022-07-20 15:50:00,129.49,129.61,129.13,129.27,58457.0,125.0282,125.1441,124.6806,124.8158,58457.0
2022-07-21 09:30:00,129.8,129.8,128.88,129.42,19180.0,125.3275,125.3275,124.4392,124.9606,19180.0
2022-07-21 09:40:00,129.65,129.88,129.42,129.54,11724.0,125.1827,125.4048,124.9606,125.0765,11724.0
2022-07-21 09:50:00,129.34,129.89,129.34,129.6,6378.0,124.8834,125.4144,124.8834,125.1344,6378.0
2022-07-21 10:00:00,129.52,129.77,129.29,129.61,6773.0,125.0572,125.2986,124.8351,125.1441,6773.0
2022-07-21 10:10:00,129.53,129.84,129.39,129.71,4695.0,125.0668,125.3661,124.9317,125.2406,4695.0
2022-07-21 10:20:00,129.78,129.78,129.45,129.72,3138.0,125.3082,125.3082,124.9896,125.2503,3138.0
2022-07-21 10:30:00,129.75,129.88,129.6,129.88,4482.0,125.2793,125.4048,125.1344,125.4048,4482.0
2022-07-21 10:40:00,129.9,129.9,129.62,129.62,9436.0,125.4241,125.4241,125.1537,125.1537,9436.0
2022-07-21 10:50:00,129.7,130.18,129.7,130.13,10325.0,125.231,125.6944,125.231,125.6462,10325.0
2022-07-21 11:00:00,130.08,130.19,130.0,130.15,5107.0,125.5979,125.7041,125.5206,125.6655,5107.0
2022-07-21 11:10:00,130.18,130.2,130.04,130.13,3978.0,125.6944,125.7137,125.5593,125.6462,3978.0
2022-07-21 11:20:00,130.19,130.23,130.12,130.22,2288.0,125.7041,125.7427,125.6365,125.7331,2288.0
2022-07-21 11:30:00,130.25,130.66,130.25,130.59,6339.0,125.762,126.1579,125.762,126.0903,6339.0
2022-07-21 11:40:00,130.64,130.64,130.28,130.28,4449.0,126.1386,126.1386,125.791,125.791,4449.0
2022-07-21 11:50:00,130.28,130.51,130.24,130.43,11723.0,125.791,126.0131,125.7524,125.9358,11723.0
2022-07-21 12:00:00,130.52,130.69,130.5,130.64,4926.0,126.0227,126.1869,126.0034,126.1386,4926.0
2022-07-21 12:10:00,130.71,130.77,130.48,130.51,3094.0,126.2062,126.2641,125.9841,126.0131,3094.0
2022-07-21 12:20:00,130.55,130.74,130.54,130.71,2619.0,126.0517,126.2351,126.042,126.2062,2619.0
2022-07-21 12:30:00,130.79,130.8,130.6,130.65,5025.0,126.2834,126.2931,126.1,126.1482,5025.0
2022-07-21 12:40:00,130.58,130.65,130.39,130.39,1510.0,126.0807,126.1482,125.8972,125.8972,1510.0
2022-07-21 12:50:00,130.51,130.65,130.51,130.61,1920.0,126.0131,126.1482,126.0131,126.1096,1920.0
2022-07-21 13:00:00,130.61,130.61,130.45,130.6,3964.0,126.1096,126.1096,125.9551,126.1,3964.0
2022-07-21 13:10:00,130.51,130.57,130.43,130.54,1864.0,126.0131,126.071,125.9358,126.042,1864.0
2022-07-21 13:20:00,130.56,130.59,130.31,130.5,3981.0,126.0613,126.0903,125.82,126.0034,3981.0
2022-07-21 13:30:00,130.41,130.74,130.31,130.68,11760.0,125.9165,126.2351,125.82,126.1772,11760.0
2022-07-21 13:40:00,130.68,130.86,130.68,130.71,4004.0,126.1772,126.351,126.1772,126.2062,4004.0
2022-07-21 13:50:00,130.73,130.87,130.69,130.85,7954.0,126.2255,126.3607,126.1869,126.3413,7954.0
2022-07-21 14:00:00,130.92,131.13,130.82,131.08,10755.0,126.4089,126.6117,126.3124,126.5634,10755.0
2022-07-21 14:10:00,131.07,131.07,130.96,131.0,6619.0,126.5538,126.5538,126.4476,126.4862,6619.0
2022-07-21 14:20:00,131.01,131.08,130.98,131.01,4949.0,126.4958,126.5634,126.4669,126.4958,4949.0
2022-07-21 14:30:00,130.97,131.05,130.91,130.96,6513.0,126.4572,126.5345,126.3993,126.4476,6513.0
2022-07-21 14:40:00,130.96,130.96,130.81,130.85,4595.0,126.4476,126.4476,126.3027,126.3413,4595.0
2022-07-21 14:50:00,130.83,130.97,130.8,130.88,7040.0,126.322,126.4572,126.2931,126.3703,7040.0
2022-07-21 15:00:00,130.89,131.05,130.84,131.03,4172.0,126.38,126.5345,126.3317,126.5151,4172.0
2022-07-21 15:10:00,131.07,131.07,130.89,130.95,8558.0,126.5538,126.5538,126.38,126.4379,8558.0
2022-07-21 15:20:00,130.98,131.13,130.96,131.05,7975.0,126.4669,126.6117,126.4476,126.5345,7975.0
2022-07-21 15:30:00,131.05,131.05,130.9,130.96,9225.0,126.5345,126.5345,126.3896,126.4476,9225.0
2022-07-21 15:40:00,130.95,130.97,130.83,130.87,12878.0,126.4379,126.4572,126.322,126.3607,12878.0
2022-07-21 15:50:00,130.9,131.29,130.71,131.25,89369.0,126.3896,126.7662,126.2062,126.7276,89369.0
2022-07-22 09:30:00,131.46,131.87,130.62,130.74,25087.0,126.9303,127.3262,126.1193,126.2351,25087.0
2022-07-22 09:40:00,130.73,130.98,130.57,130.98,11594.0,126.2255,126.4669,126.071,126.4669,11594.0
2022-07-22 09:50:00,130.98,131.18,130.8,131.18,9767.0,126.4669,126.66,126.2931,126.66,9767.0
2022-07-22 10:00:00,131.25,131.37,131.12,131.12,7510.0,126.7276,126.8434,126.602,126.602,7510.0
2022-07-22 10:10:00,131.17,131.39,131.1,131.34,5076.0,126.6503,126.8627,126.5827,126.8145,5076.0
2022-07-22 10:20:00,131.38,131.49,131.14,131.49,8622.0,126.8531,126.9593,126.6214,126.9593,8622.0
2022-07-22 10:30:00,131.52,131.66,131.18,131.25,7681.0,126.9883,127.1234,126.66,126.7276,7681.0
2022-07-22 10:40:00,131.31,131.52,131.27,131.35,3496.0,126.7855,126.9883,126.7469,126.8241,3496.0
2022-07-22 10:50:00,131.37,131.8,131.37,131.7,10392.0,126.8434,127.2586,126.8434,127.1621,10392.0
2022-07-22 11:00:00,131.69,131.69,131.32,131.56,6879.0,127.1524,127.1524,126.7952,127.0269,6879.0
2022-07-22 11:10:00,131.57,131.57,131.13,131.13,6274.0,127.0365,127.0365,126.6117,126.6117,6274.0
2022-07-22 11:20:00,131.14,131.2,130.99,131.09,6403.0,126.6214,126.6793,126.4765,126.5731,6403.0
2022-07-22 11:30:00,131.07,131.18,130.95,131.12,7586.0,126.5538,126.66,126.4379,126.602,7586.0
2022-07-22 11:40:00,131.19,131.26,131.07,131.19,3765.0,126.6696,126.7372,126.5538,126.6696,3765.0
2022-07-22 11:50:00,131.19,131.37,131.14,131.37,13483.0,126.6696,126.8434,126.6214,126.8434,13483.0
2022-07-22 12:00:00,131.41,131.41,131.07,131.07,2737.0,126.8821,126.8821,126.5538,126.5538,2737.0
2022-07-22 12:10:00,131.12,131.29,131.02,131.27,6533.0,126.602,126.7662,126.5055,126.7469,6533.0
2022-07-22 12:20:00,131.24,131.34,131.2,131.3,3921.0,126.7179,126.8145,126.6793,126.7758,3921.0
2022-07-22 12:30:00,131.31,131.43,131.16,131.16,3161.0,126.7855,126.9014,126.6407,126.6407,3161.0
2022-07-22 12:40:00,131.19,131.21,131.12,131.16,4688.0,126.6696,126.6889,126.602,126.6407,4688.0
2022-07-22 12:50:00,131.11,131.12,131.0,131.08,6358.0,126.5924,126.602,126.4862,126.5634,6358.0
2022-07-22 13:00:00,131.06,131.11,131.0,131.08,4101.0,126.5441,126.5924,126.4862,126.5634,4101.0
2022-07-22 13:10:00,131.08,131.09,130.97,131.01,5115.0,126.5634,126.5731,126.4572,126.4958,5115.0
2022-07-22 13:20:00,131.04,131.06,130.9,131.03,4256.0,126.5248,126.5441,126.3896,126.5151,4256.0
2022-07-22 13:30:00,131.0,131.12,130.7,130.84,9674.0,126.4862,126.602,126.1965,126.3317,9674.0
2022-07-22 13:40:00,130.76,130.79,130.47,130.52,3718.0,126.2544,126.2834,125.9744,126.0227,3718.0
2022-07-22 13:50:00,130.49,130.53,130.43,130.53,3671.0,125.9938,126.0324,125.9358,126.0324,3671.0
2022-07-22 14:00:00,130.58,130.61,130.39,130.58,8357.0,126.0807,126.1096,125.8972,126.0807,8357.0
2022-07-22 14:10:00,130.54,130.54,130.33,130.5,3000.0,126.042,126.042,125.8393,126.0034,3000.0
2022-07-22 14:20:00,130.5,130.54,130.43,130.5,3034.0,126.0034,126.042,125.9358,126.0034,3034.0
2022-07-22 14:30:00,130.49,130.49,130.3,130.44,4767.0,125.9938,125.9938,125.8103,125.9455,4767.0
2022-07-22 14:40:00,130.41,130.41,130.23,130.26,3866.0,125.9165,125.9165,125.7427,125.7717,3866.0
2022-07-22 14:50:00,130.29,130.54,130.27,130.46,4104.0,125.8006,126.042,125.7813,125.9648,4104.0
2022-07-22 15:00:00,130.44,130.59,130.36,130.5,5887.0,125.9455,126.0903,125.8682,126.0034,5887.0
2022-07-22 15:10:00,130.56,130.69,130.47,130.54,5014.0,126.0613,126.1869,125.9744,126.042,5014.0
2022-07-22 15:20:00,130.55,130.71,130.52,130.71,6552.0,126.0517,126.2062,126.0227,126.2062,6552.0
2022-07-22 15:30:00,130.73,130.91,130.69,130.88,15054.0,126.2255,126.3993,126.1869,126.3703,15054.0
2022-07-22 15:40:00,130.84,131.05,130.8,130.92,20607.0,126.3317,126.5345,126.2931,126.4089,20607.0
2022-07-22 15:50:00,130.95,131.09,130.79,131.06,69262.0,126.4379,126.5731,126.2834,126.5441,69262.0
2022-07-25 09:30:00,131.14,131.18,130.73,131.03,8859.0,126.6214,126.66,126.2255,126.5151,8859.0
2022-07-25 09:40:00,131.11,131.11,130.65,130.93,5415.0,126.5924,126.5924,126.1482,126.4186,5415.0
2022-07-25 09:50:00,130.9,131.3,130.89,131.3,4029.0,126.3896,126.7758,126.38,126.7758,4029.0
2022-07-25 10:00:00,131.34,131.5,131.22,131.37,8406.0,126.8145,126.969,126.6986,126.8434,8406.0
2022-07-25 10:10:00,131.36,131.6,131.34,131.45,3822.0,126.8338,127.0655,126.8145,126.9207,3822.0
2022-07-25 10:20:00,131.52,131.76,131.44,131.61,9001.0,126.9883,127.22,126.911,127.0752,9001.0
2022-07-25 10:30:00,131.63,131.74,131.51,131.74,4373.0,127.0945,127.2007,126.9786,127.2007,4373.0
2022-07-25 10:40:00,131.73,131.86,131.54,131.8,4399.0,127.191,127.3165,127.0076,127.2586,4399.0
2022-07-25 10:50:00,131.81,132.06,131.77,131.96,3934.0,127.2683,127.5097,127.2296,127.4131,3934.0
2022-07-25 11:00:00,132.05,132.09,131.87,131.92,3115.0,127.5,127.5386,127.3262,127.3745,3115.0
2022-07-25 11:10:00,131.93,131.95,131.69,131.85,2812.0,127.3841,127.4034,127.1524,127.3069,2812.0
2022-07-25 11:20:00,131.92,131.99,131.72,131.93,3008.0,127.3745,127.4421,127.1814,127.3841,3008.0
2022-07-25 11:30:00,131.99,132.07,131.92,131.95,3458.0,127.4421,127.5193,127.3745,127.4034,3458.0
2022-07-25 11:40:00,131.81,132.18,131.81,132.08,3442.0,127.2683,127.6255,127.2683,127.529,3442.0
2022-07-25 11:50:00,132.01,132.1,131.97,132.07,1530.0,127.4614,127.5483,127.4228,127.5193,1530.0
2022-07-25 12:00:00,132.15,132.17,132.01,132.02,2699.0,127.5966,127.6159,127.4614,127.471,2699.0
2022-07-25 12:10:00,132.01,132.04,131.83,131.84,3930.0,127.4614,127.4903,127.2876,127.2972,3930.0
2022-07-25 12:20:00,131.83,131.87,131.81,131.87,2676.0,127.2876,127.3262,127.2683,127.3262,2676.0
2022-07-25 12:30:00,131.9,132.15,131.87,131.87,4354.0,127.3552,127.5966,127.3262,127.3262,4354.0
2022-07-25 12:40:00,131.86,132.02,131.85,131.92,2187.0,127.3165,127.471,127.3069,127.3745,2187.0
2022-07-25 12:50:00,131.97,131.97,131.85,131.93,3196.0,127.4228,127.4228,127.3069,127.3841,3196.0
2022-07-25 13:00:00,131.93,132.11,131.92,132.06,4033.0,127.3841,127.5579,127.3745,127.5097,4033.0
2022-07-25 13:10:00,132.02,132.15,132.0,132.15,3889.0,127.471,127.5966,127.4517,127.5966,3889.0
2022-07-25 13:20:00,132.14,132.16,131.98,131.98,3797.0,127.5869,127.6062,127.4324,127.4324,3797.0
2022-07-25 13:30:00,131.96,132.08,131.92,132.02,9911.0,127.4131,127.529,127.3745,127.471,9911.0
2022-07-25 13:40:00,132.02,132.05,131.89,131.98,6829.0,127.471,127.5,127.3455,127.4324,6829.0
2022-07-25 13:50:00,131.96,131.96,131.84,131.85,6754.0,127.4131,127.4131,127.2972,127.3069,6754.0
2022-07-25 14:00:00,131.82,131.86,131.61,131.61,2679.0,127.2779,127.3165,127.0752,127.0752,2679.0
2022-07-25 14:10:00,131.6,131.71,131.58,131.6,2298.0,127.0655,127.1717,127.0462,127.0655,2298.0
2022-07-25 14:20:00,131.54,131.58,131.41,131.41,4072.0,127.0076,127.0462,126.8821,126.8821,4072.0
2022-07-25 14:30:00,131.4,131.58,131.38,131.53,6213.0,126.8724,127.0462,126.8531,126.9979,6213.0
2022-07-25 14:40:00,131.52,131.64,131.42,131.46,4562.0,126.9883,127.1041,126.8917,126.9303,4562.0
2022-07-25 14:50:00,131.48,131.5,131.27,131.34,3569.0,126.9496,126.969,126.7469,126.8145,3569.0
2022-07-25 15:00:00,131.37,131.43,131.22,131.27,4427.0,126.8434,126.9014,126.6986,126.7469,4427.0
2022-07-25 15:10:00,131.34,131.44,131.26,131.44,4193.0,126.8145,126.911,126.7372,126.911,4193.0
2022-07-25 15:20:00,131.41,131.5,131.29,131.29,8220.0,126.8821,126.969,126.7662,126.7662,8220.0
2022-07-25 15:30:00,131.27,131.7,131.25,131.69,13437.0,126.7469,127.1621,126.7276,127.1524,13437.0
2022-07-25 15:40:00,131.71,131.77,131.57,131.75,25369.0,127.1717,127.2296,127.0365,127.2103,25369.0
2022-07-25 15:50:00,131.75,132.15,131.75,132.03,95331.0,127.2103,127.5966,127.2103,127.4807,95331.0
2022-07-26 09:30:00,131.99,132.15,131.56,131.91,25819.0,127.4421,127.5966,127.0269,127.3648,25819.0
2022-07-26 09:40:00,131.92,132.01,131.58,131.58,8505.0,127.3745,127.4614,127.0462,127.0462,8505.0
2022-07-26 09:50:00,131.56,131.69,131.22,131.28,9223.0,127.0269,127.1524,126.6986,126.7565,9223.0
2022-07-26 10:00:00,131.32,131.54,131.11,131.44,10075.0,126.7952,127.0076,126.5924,126.911,10075.0
2022-07-26 10:10:00,131.48,131.68,131.44,131.68,6160.0,126.9496,127.1427,126.911,127.1427,6160.0
2022-07-26 10:20:00,131.64,131.66,131.35,131.35,5836.0,127.1041,127.1234,126.8241,126.8241,5836.0
2022-07-26 10:30:00,131.27,131.52,131.27,131.31,9755.0,126.7469,126.9883,126.7469,126.7855,9755.0
2022-07-26 10:40:00,131.31,131.44,131.06,131.06,12877.0,126.7855,126.911,126.5441,126.5441,12877.0
2022-07-26 10:50:00,131.0,131.32,131.0,131.22,12762.0,126.4862,126.7952,126.4862,126.6986,12762.0
2022-07-26 11:00:00,131.22,131.38,131.19,131.21,10061.0,126.6986,126.8531,126.6696,126.6889,10061.0
2022-07-26 11:10:00,131.24,131.35,131.14,131.27,8062.0,126.7179,126.8241,126.6214,126.7469,8062.0
2022-07-26 11:20:00,131.29,131.3,130.98,131.05,7276.0,126.7662,126.7758,126.4669,126.5345,7276.0
2022-07-26 11:30:00,131.05,131.2,130.95,131.11,6656.0,126.5345,126.6793,126.4379,126.5924,6656.0
2022-07-26 11:40:00,131.11,131.16,130.95,130.95,5417.0,126.5924,126.6407,126.4379,126.4379,5417.0
2022-07-26 11:50:00,130.93,131.11,130.84,130.87,7171.0,126.4186,126.5924,126.3317,126.3607,7171.0
2022-07-26 12:00:00,130.85,130.94,130.78,130.94,5022.0,126.3413,126.4282,126.2738,126.4282,5022.0
2022-07-26 12:10:00,130.93,131.12,130.84,131.03,7023.0,126.4186,126.602,126.3317,126.5151,7023.0
2022-07-26 12:20:00,131.03,131.2,131.02,131.05,6133.0,126.5151,126.6793,126.5055,126.5345,6133.0
2022-07-26 12:30:00,131.06,131.22,131.04,131.22,5226.0,126.5441,126.6986,126.5248,126.6986,5226.0
2022-07-26 12:40:00,131.19,131.27,131.07,131.19,7271.0,126.6696,126.7469,126.5538,126.6696,7271.0
2022-07-26 12:50:00,131.15,131.21,131.13,131.19,6811.0,126.631,126.6889,126.6117,126.6696,6811.0
2022-07-26 13:00:00,131.19,131.29,131.11,131.29,6535.0,126.6696,126.7662,126.5924,126.7662,6535.0
2022-07-26 13:10:00,131.33,131.4,131.23,131.23,7031.0,126.8048,126.8724,126.7083,126.7083,7031.0
2022-07-26 13:20:00,131.23,131.31,131.19,131.26,6336.0,126.7083,126.7855,126.6696,126.7372,6336.0
2022-07-26 13:30:00,131.26,131.26,131.11,131.18,13769.0,126.7372,126.7372,126.5924,126.66,13769.0
2022-07-26 13:40:00,131.17,131.2,131.09,131.13,6225.0,126.6503,126.6793,126.5731,126.6117,6225.0
2022-07-26 13:50:00,131.11,131.2,131.08,131.08,7371.0,126.5924,126.6793,126.5634,126.5634,7371.0
2022-07-26 14:00:00,131.05,131.23,130.98,130.98,8612.0,126.5345,126.7083,126.4669,126.4669,8612.0
2022-07-26 14:10:00,130.99,131.08,130.91,130.98,9690.0,126.4765,126.5634,126.3993,126.4669,9690.0
2022-07-26 14:20:00,130.99,131.08,130.91,130.92,5129.0,126.4765,126.5634,126.3993,126.4089,5129.0
2022-07-26 14:30:00,130.92,130.93,130.78,130.84,8943.0,126.4089,126.4186,126.2738,126.3317,8943.0
2022-07-26 14:40:00,130.85,130.98,130.84,130.94,5189.0,126.3413,126.4669,126.3317,126.4282,5189.0
2022-07-26 14:50:00,130.94,131.12,130.91,131.12,6980.0,126.4282,126.602,126.3993,126.602,6980.0
2022-07-26 15:00:00,131.09,131.11,130.94,131.06,8103.0,126.5731,126.5924,126.4282,126.5441,8103.0
2022-07-26 15:10:00,131.08,131.31,131.06,131.27,8684.0,126.5634,126.7855,126.5441,126.7469,8684.0
2022-07-26 15:20:00,131.29,131.34,131.15,131.22,7803.0,126.7662,126.8145,126.631,126.6986,7803.0
2022-07-26 15:30:00,131.25,131.29,131.17,131.27,20774.0,126.7276,126.7662,126.6503,126.7469,20774.0
2022-07-26 15:40:00,131.25,131.37,131.2,131.37,26894.0,126.7276,126.8434,126.6793,126.8434,26894.0
2022-07-26 15:50:00,131.33,131.6,131.25,131.46,95089.0,126.8048,127.0655,126.7276,126.9303,95089.0
2022-07-27 09:30:00,131.79,132.89,131.79,132.19,17303.0,127.249,128.3111,127.249,127.6352,17303.0
2022-07-27 09:40:00,132.2,133.01,132.2,132.6,6450.0,127.6448,128.4269,127.6448,128.031,6450.0
2022-07-27 09:50:00,132.7,132.84,132.51,132.6,13168.0,128.1276,128.2628,127.9442,128.031,13168.0
2022-07-27 10:00:00,132.56,132.81,132.41,132.52,8842.0,127.9924,128.2338,127.8476,127.9538,8842.0
2022-07-27 10:10:00,132.36,132.5,132.15,132.46,9228.0,127.7993,127.9345,127.5966,127.8959,9228.0
2022-07-27 10:20:00,132.55,132.71,132.46,132.55,6232.0,127.9828,128.1373,127.8959,127.9828,6232.0
2022-07-27 10:30:00,132.48,132.71,132.44,132.65,4189.0,127.9152,128.1373,127.8766,128.0793,4189.0
2022-07-27 10:40:00,132.61,133.07,132.45,133.01,18551.0,128.0407,128.4849,127.8862,128.4269,18551.0
2022-07-27 10:50:00,133.01,133.01,132.61,132.99,29968.0,128.4269,128.4269,128.0407,128.4076,29968.0
2022-07-27 11:00:00,132.99,132.99,132.67,132.71,8031.0,128.4076,128.4076,128.0986,128.1373,8031.0
2022-07-27 11:10:00,132.61,132.89,132.61,132.78,5842.0,128.0407,128.3111,128.0407,128.2048,5842.0
2022-07-27 11:20:00,132.72,132.81,132.64,132.79,5390.0,128.1469,128.2338,128.0697,128.2145,5390.0
2022-07-27 11:30:00,132.81,132.85,132.37,132.44,5757.0,128.2338,128.2724,127.809,127.8766,5757.0
2022-07-27 11:40:00,132.44,132.46,132.17,132.34,3540.0,127.8766,127.8959,127.6159,127.78,3540.0
2022-07-27 11:50:00,132.4,132.4,132.28,132.35,4520.0,127.8379,127.8379,127.7221,127.7897,4520.0
2022-07-27 12:00:00,132.33,132.47,132.31,132.35,4812.0,127.7704,127.9055,127.751,127.7897,4812.0
2022-07-27 12:10:00,132.34,132.38,132.17,132.21,3427.0,127.78,127.8186,127.6159,127.6545,3427.0
2022-07-27 12:20:00,132.18,132.28,132.11,132.11,3761.0,127.6255,127.7221,127.5579,127.5579,3761.0
2022-07-27 12:30:00,132.05,132.09,131.89,131.96,3800.0,127.5,127.5386,127.3455,127.4131,3800.0
2022-07-27 12:40:00,131.92,132.08,131.86,131.98,6210.0,127.3745,127.529,127.3165,127.4324,6210.0
2022-07-27 12:50:00,132.02,132.07,131.85,131.9,3096.0,127.471,127.5193,127.3069,127.3552,3096.0
2022-07-27 13:00:00,131.84,131.85,131.69,131.73,3229.0,127.2972,127.3069,127.1524,127.191,3229.0
2022-07-27 13:10:00,131.73,131.83,131.66,131.75,4025.0,127.191,127.2876,127.1234,127.2103,4025.0
2022-07-27 13:20:00,131.77,131.91,131.69,131.91,4537.0,127.2296,127.3648,127.1524,127.3648,4537.0
2022-07-27 13:30:00,131.92,131.94,131.83,131.91,4674.0,127.3745,127.3938,127.2876,127.3648,4674.0
2022-07-27 13:40:00,131.87,131.97,131.86,131.96,3657.0,127.3262,127.4228,127.3165,127.4131,3657.0
2022-07-27 13:50:00,131.97,131.97,131.68,131.75,4882.0,127.4228,127.4228,127.1427,127.2103,4882.0
2022-07-27 14:00:00,131.81,131.95,131.54,131.8,12602.0,127.2683,127.4034,127.0076,127.2586,12602.0
2022-07-27 14:10:00,131.75,132.16,131.75,132.0,13107.0,127.2103,127.6062,127.2103,127.4517,13107.0
2022-07-27 14:20:00,132.01,132.07,131.77,131.95,8514.0,127.4614,127.5193,127.2296,127.4034,8514.0
2022-07-27 14:30:00,132.0,132.33,131.75,132.21,12811.0,127.4517,127.7704,127.2103,127.6545,12811.0
2022-07-27 14:40:00,132.27,132.65,132.27,132.36,7855.0,127.7124,128.0793,127.7124,127.7993,7855.0
2022-07-27 14:50:00,132.38,132.68,132.35,132.42,8792.0,127.8186,128.1083,127.7897,127.8573,8792.0
2022-07-27 15:00:00,132.49,132.88,132.44,132.78,10648.0,127.9248,128.3014,127.8766,128.2048,10648.0
2022-07-27 15:10:00,132.81,133.03,132.73,132.99,9154.0,128.2338,128.4462,128.1566,128.4076,9154.0
2022-07-27 15:20:00,133.0,133.58,132.96,133.58,19687.0,128.4173,128.9773,128.3786,128.9773,19687.0
2022-07-27 15:30:00,133.59,133.59,133.27,133.33,23618.0,128.9869,128.9869,128.678,128.7359,23618.0
2022-07-27 15:40:00,133.35,133.49,133.17,133.21,20374.0,128.7552,128.8904,128.5814,128.62,20374.0
2022-07-27 15:50:00,133.21,133.3,132.88,132.9,65218.0,128.62,128.7069,128.3014,128.3207,65218.0
2022-07-28 09:30:00,133.65,134.67,133.17,134.48,21886.0,129.0449,130.0297,128.5814,129.8463,21886.0
2022-07-28 09:40:00,134.46,134.49,133.98,134.16,5809.0,129.827,129.8559,129.3635,129.5373,5809.0
2022-07-28 09:50:00,134.07,134.75,133.99,134.75,7923.0,129.4504,130.107,129.3732,130.107,7923.0
2022-07-28 10:00:00,134.78,135.09,134.69,134.93,10297.0,130.1359,130.4353,130.049,130.2808,10297.0
2022-07-28 10:10:00,134.9,135.26,134.85,135.17,11198.0,130.2518,130.5994,130.2035,130.5125,11198.0
2022-07-28 10:20:00,135.1,135.61,135.07,135.61,12236.0,130.4449,130.9373,130.4159,130.9373,12236.0
2022-07-28 10:30:00,135.63,136.16,135.57,136.09,11142.0,130.9566,131.4684,130.8987,131.4008,11142.0
2022-07-28 10:40:00,136.05,136.27,135.94,136.19,11730.0,131.3622,131.5746,131.256,131.4973,11730.0
2022-07-28 10:50:00,136.1,136.15,135.93,136.12,5973.0,131.4105,131.4587,131.2463,131.4298,5973.0
2022-07-28 11:00:00,136.18,136.33,136.07,136.26,6730.0,131.4877,131.6325,131.3815,131.5649,6730.0
2022-07-28 11:10:00,136.23,136.3,135.96,136.16,8044.0,131.536,131.6036,131.2753,131.4684,8044.0
2022-07-28 11:20:00,136.13,136.46,136.08,136.34,7771.0,131.4394,131.758,131.3911,131.6422,7771.0
2022-07-28 11:30:00,136.35,136.35,136.13,136.24,6133.0,131.6518,131.6518,131.4394,131.5456,6133.0
2022-07-28 11:40:00,136.22,136.52,136.16,136.48,5553.0,131.5263,131.816,131.4684,131.7774,5553.0
2022-07-28 11:50:00,136.49,136.52,136.09,136.09,5311.0,131.787,131.816,131.4008,131.4008,5311.0
2022-07-28 12:00:00,136.13,136.15,135.97,136.06,4227.0,131.4394,131.4587,131.2849,131.3718,4227.0
2022-07-28 12:10:00,136.12,136.31,136.09,136.1,5420.0,131.4298,131.6132,131.4008,131.4105,5420.0
2022-07-28 12:20:00,136.03,136.26,136.03,136.07,3614.0,131.3429,131.5649,131.3429,131.3815,3614.0
2022-07-28 12:30:00,136.11,136.16,135.99,136.15,4282.0,131.4201,131.4684,131.3042,131.4587,4282.0
2022-07-28 12:40:00,136.17,136.35,136.16,136.28,4450.0,131.478,131.6518,131.4684,131.5842,4450.0
2022-07-28 12:50:00,136.3,136.49,136.3,136.49,3582.0,131.6036,131.787,131.6036,131.787,3582.0
2022-07-28 13:00:00,136.45,136.61,136.44,136.57,2012.0,131.7484,131.9029,131.7387,131.8643,2012.0
2022-07-28 13:10:00,136.53,136.66,136.37,136.4,6271.0,131.8256,131.9512,131.6711,131.7001,6271.0
2022-07-28 13:20:00,136.44,136.61,136.43,136.61,8799.0,131.7387,131.9029,131.7291,131.9029,8799.0
2022-07-28 13:30:00,136.63,136.85,136.56,136.77,4429.0,131.9222,132.1346,131.8546,132.0574,4429.0
2022-07-28 13:40:00,136.81,136.95,136.77,136.95,4525.0,132.096,132.2312,132.0574,132.2312,4525.0
2022-07-28 13:50:00,136.91,137.06,136.91,137.01,5098.0,132.1925,132.3374,132.1925,132.2891,5098.0
2022-07-28 14:00:00,136.97,136.97,136.79,136.85,5185.0,132.2505,132.2505,132.0767,132.1346,5185.0
2022-07-28 14:10:00,136.82,137.04,136.82,136.97,9549.0,132.1056,132.3181,132.1056,132.2505,9549.0
2022-07-28 14:20:00,136.95,137.02,136.85,136.89,7696.0,132.2312,132.2988,132.1346,132.1732,7696.0
2022-07-28 14:30:00,136.91,137.08,136.85,137.06,7850.0,132.1925,132.3567,132.1346,132.3374,7850.0
2022-07-28 14:40:00,137.06,137.2,137.0,137.0,12160.0,132.3374,132.4725,132.2794,132.2794,12160.0
2022-07-28 14:50:00,137.05,137.18,136.93,137.1,10842.0,132.3277,132.4532,132.2119,132.376,10842.0
2022-07-28 15:00:00,137.09,137.25,137.02,137.15,15848.0,132.3663,132.5208,132.2988,132.4243,15848.0
2022-07-28 15:10:00,137.18,137.24,136.96,137.11,14361.0,132.4532,132.5112,132.2408,132.3856,14361.0
2022-07-28 15:20:00,137.11,137.31,137.1,137.28,14097.0,132.3856,132.5788,132.376,132.5498,14097.0
2022-07-28 15:30:00,137.23,137.48,137.15,137.42,19141.0,132.5015,132.7429,132.4243,132.685,19141.0
2022-07-28 15:40:00,137.4,137.4,137.22,137.39,33116.0,132.6657,132.6657,132.4919,132.656,33116.0
2022-07-28 15:50:00,137.38,137.43,137.11,137.23,83800.0,132.6463,132.6946,132.3856,132.5015,83800.0
2022-07-29 09:30:00,138.07,139.16,137.68,138.77,79328.0,133.3126,134.365,132.936,133.9885,79328.0
2022-07-29 09:40:00,138.81,138.86,138.23,138.44,50271.0,134.0271,134.0754,133.4671,133.6698,50271.0
2022-07-29 09:50:00,138.36,139.41,138.36,139.33,42539.0,133.5926,134.6064,133.5926,134.5292,42539.0
2022-07-29 10:00:00,139.37,140.27,139.26,140.02,45294.0,134.5678,135.4368,134.4616,135.1954,45294.0
2022-07-29 10:10:00,140.0,140.04,139.38,139.47,22814.0,135.1761,135.2147,134.5774,134.6643,22814.0
2022-07-29 10:20:00,139.43,139.89,139.23,139.66,27744.0,134.6257,135.0699,134.4326,134.8478,27744.0
2022-07-29 10:30:00,139.64,140.01,139.64,139.75,46166.0,134.8285,135.1857,134.8285,134.9347,46166.0
2022-07-29 10:40:00,139.73,139.82,139.39,139.39,17058.0,134.9154,135.0023,134.5871,134.5871,17058.0
2022-07-29 10:50:00,139.26,139.45,138.87,138.92,24891.0,134.4616,134.645,134.085,134.1333,24891.0
2022-07-29 11:00:00,138.89,139.13,138.84,139.1,16329.0,134.1043,134.336,134.056,134.3071,16329.0
2022-07-29 11:10:00,139.11,139.18,138.76,139.06,21060.0,134.3167,134.3843,133.9788,134.2685,21060.0
2022-07-29 11:20:00,139.06,139.22,138.82,138.82,18268.0,134.2685,134.4229,134.0367,134.0367,18268.0
2022-07-29 11:30:00,138.87,138.96,138.65,138.78,18770.0,134.085,134.1719,133.8726,133.9981,18770.0
2022-07-29 11:40:00,138.78,138.96,138.64,138.64,20214.0,133.9981,134.1719,133.8629,133.8629,20214.0
2022-07-29 11:50:00,138.67,138.95,138.66,138.77,14451.0,133.8919,134.1622,133.8822,133.9885,14451.0
2022-07-29 12:00:00,138.76,138.93,138.64,138.64,11938.0,133.9788,134.1429,133.8629,133.8629,11938.0
2022-07-29 12:10:00,138.63,138.86,138.63,138.83,10168.0,133.8533,134.0754,133.8533,134.0464,10168.0
2022-07-29 12:20:00,138.84,138.96,138.78,138.78,7124.0,134.056,134.1719,133.9981,133.9981,7124.0
2022-07-29 12:30:00,138.8,139.13,138.8,139.1,7716.0,134.0174,134.336,134.0174,134.3071,7716.0
2022-07-29 12:40:00,139.16,139.31,139.1,139.28,10859.0,134.365,134.5098,134.3071,134.4809,10859.0
2022-07-29 12:50:00,139.24,139.31,139.1,139.17,8854.0,134.4423,134.5098,134.3071,134.3747,8854.0
2022-07-29 13:00:00,139.16,139.18,138.97,139.02,6756.0,134.365,134.3843,134.1816,134.2298,6756.0
2022-07-29 13:10:00,138.97,139.1,138.91,138.94,6272.0,134.1816,134.3071,134.1236,134.1526,6272.0
2022-07-29 13:20:00,138.97,139.01,138.66,138.7,9068.0,134.1816,134.2202,133.8822,133.9209,9068.0
2022-07-29 13:30:00,138.73,138.88,138.73,138.85,8680.0,133.9498,134.0947,133.9498,134.0657,8680.0
2022-07-29 13:40:00,138.87,139.01,138.84,138.97,8127.0,134.085,134.2202,134.056,134.1816,8127.0
2022-07-29 13:50:00,138.92,138.98,138.81,138.89,10160.0,134.1333,134.1912,134.0271,134.1043,10160.0
2022-07-29 14:00:00,138.95,139.02,138.78,138.88,8833.0,134.1622,134.2298,133.9981,134.0947,8833.0
2022-07-29 14:10:00,138.83,138.96,138.68,138.69,10055.0,134.0464,134.1719,133.9016,133.9112,10055.0
2022-07-29 14:20:00,138.71,138.75,138.6,138.75,10887.0,133.9305,133.9691,133.8243,133.9691,10887.0
2022-07-29 14:30:00,138.74,138.75,138.59,138.63,10372.0,133.9595,133.9691,133.8147,133.8533,10372.0
2022-07-29 14:40:00,138.63,138.69,138.52,138.6,10455.0,133.8533,133.9112,133.7471,133.8243,10455.0
2022-07-29 14:50:00,138.59,138.66,138.56,138.61,8907.0,133.8147,133.8822,133.7857,133.834,8907.0
2022-07-29 15:00:00,138.63,138.88,138.63,138.72,9101.0,133.8533,134.0947,133.8533,133.9402,9101.0
2022-07-29 15:10:00,138.71,138.78,138.64,138.71,12041.0,133.9305,133.9981,133.8629,133.9305,12041.0
2022-07-29 15:20:00,138.69,138.91,138.68,138.89,11833.0,133.9112,134.1236,133.9016,134.1043,11833.0
2022-07-29 15:30:00,138.91,138.92,138.77,138.83,20876.0,134.1236,134.1333,133.9885,134.0464,20876.0
2022-07-29 15:40:00,138.78,138.84,138.64,138.67,34558.0,133.9981,134.056,133.8629,133.8919,34558.0
2022-07-29 15:50:00,138.68,138.72,138.42,138.67,140755.0,133.9016,133.9402,133.6505,133.8919,140755.0
2022-08-01 09:30:00,137.94,138.54,137.41,138.38,16244.0,133.1871,133.7664,132.6753,133.6119,16244.0
2022-08-01 09:40:00,138.43,138.54,138.12,138.33,5041.0,133.6602,133.7664,133.3608,133.5636,5041.0
2022-08-01 09:50:00,138.32,138.54,137.8,137.81,10557.0,133.554,133.7664,133.0519,133.0615,10557.0
2022-08-01 10:00:00,137.73,138.3,137.73,138.24,14862.0,132.9843,133.5346,132.9843,133.4767,14862.0
2022-08-01 10:10:00,138.16,138.42,137.6,137.67,16103.0,133.3995,133.6505,132.8588,132.9264,16103.0
2022-08-01 10:20:00,137.65,137.77,137.35,137.38,11959.0,132.907,133.0229,132.6174,132.6463,11959.0
2022-08-01 10:30:00,137.46,137.75,137.4,137.69,10988.0,132.7236,133.0036,132.6657,132.9457,10988.0
2022-08-01 10:40:00,137.75,137.98,137.53,137.91,15582.0,133.0036,133.2257,132.7912,133.1581,15582.0
2022-08-01 10:50:00,137.91,138.32,137.91,138.25,14925.0,133.1581,133.554,133.1581,133.4864,14925.0
2022-08-01 11:00:00,138.28,138.3,137.86,137.94,8624.0,133.5153,133.5346,133.1098,133.1871,8624.0
2022-08-01 11:10:00,137.95,138.08,137.81,137.84,10472.0,133.1967,133.3222,133.0615,133.0905,10472.0
2022-08-01 11:20:00,137.81,137.96,137.68,137.89,15763.0,133.0615,133.2064,132.936,133.1388,15763.0
2022-08-01 11:30:00,137.92,138.09,137.86,138.06,7258.0,133.1677,133.3319,133.1098,133.3029,7258.0
2022-08-01 11:40:00,138.06,138.25,137.99,138.25,7348.0,133.3029,133.4864,133.2353,133.4864,7348.0
2022-08-01 11:50:00,138.26,138.38,138.15,138.21,8019.0,133.496,133.6119,133.3898,133.4477,8019.0
2022-08-01 12:00:00,138.22,138.25,138.06,138.07,8161.0,133.4574,133.4864,133.3029,133.3126,8161.0
2022-08-01 12:10:00,138.09,138.16,137.96,138.16,12756.0,133.3319,133.3995,133.2064,133.3995,12756.0
2022-08-01 12:20:00,138.16,138.34,138.1,138.32,8848.0,133.3995,133.5733,133.3415,133.554,8848.0
2022-08-01 12:30:00,138.35,138.43,138.33,138.43,7305.0,133.5829,133.6602,133.5636,133.6602,7305.0
2022-08-01 12:40:00,138.47,138.55,138.43,138.5,7036.0,133.6988,133.776,133.6602,133.7278,7036.0
2022-08-01 12:50:00,138.54,138.58,138.33,138.39,8066.0,133.7664,133.805,133.5636,133.6215,8066.0
2022-08-01 13:00:00,138.39,138.45,138.14,138.37,8406.0,133.6215,133.6795,133.3802,133.6022,8406.0
2022-08-01 13:10:00,138.38,138.52,138.37,138.38,6054.0,133.6119,133.7471,133.6022,133.6119,6054.0
2022-08-01 13:20:00,138.4,138.45,138.23,138.24,6811.0,133.6312,133.6795,133.4671,133.4767,6811.0
2022-08-01 13:30:00,138.29,138.3,138.17,138.21,8731.0,133.525,133.5346,133.4091,133.4477,8731.0
2022-08-01 13:40:00,138.21,138.23,137.9,138.11,7860.0,133.4477,133.4671,133.1484,133.3512,7860.0
2022-08-01 13:50:00,138.13,138.18,138.0,138.18,12193.0,133.3705,133.4188,133.245,133.4188,12193.0
2022-08-01 14:00:00,138.17,138.26,137.96,138.15,18439.0,133.4091,133.496,133.2064,133.3898,18439.0
2022-08-01 14:10:00,138.21,138.29,138.08,138.1,17721.0,133.4477,133.525,133.3222,133.3415,17721.0
2022-08-01 14:20:00,138.1,138.18,138.02,138.13,22231.0,133.3415,133.4188,133.2643,133.3705,22231.0
2022-08-01 14:30:00,138.12,138.13,137.71,137.84,18710.0,133.3608,133.3705,132.965,133.0905,18710.0
2022-08-01 14:40:00,137.87,137.89,137.75,137.81,15161.0,133.1195,133.1388,133.0036,133.0615,15161.0
2022-08-01 14:50:00,137.78,138.03,137.74,137.92,15262.0,133.0326,133.2739,132.9939,133.1677,15262.0
2022-08-01 15:00:00,137.91,138.2,137.89,138.16,21684.0,133.1581,133.4381,133.1388,133.3995,21684.0
2022-08-01 15:10:00,138.19,138.28,138.17,138.21,22437.0,133.4284,133.5153,133.4091,133.4477,22437.0
2022-08-01 15:20:00,138.2,138.2,138.01,138.03,17279.0,133.4381,133.4381,133.2546,133.2739,17279.0
2022-08-01 15:30:00,138.06,138.23,138.04,138.19,29950.0,133.3029,133.4671,133.2836,133.4284,29950.0
2022-08-01 15:40:00,138.21,138.25,138.07,138.2,47998.0,133.4477,133.4864,133.3126,133.4381,47998.0
2022-08-01 15:50:00,138.17,138.3,137.61,137.74,168041.0,133.4091,133.5346,132.8684,132.9939,168041.0
2022-08-02 09:30:00,138.05,138.53,137.09,137.28,21374.0,133.2933,133.7567,132.3663,132.5498,21374.0
2022-08-02 09:40:00,137.13,137.58,137.04,137.04,4200.0,132.405,132.8395,132.3181,132.3181,4200.0
2022-08-02 09:50:00,137.0,137.61,136.95,137.53,9347.0,132.2794,132.8684,132.2312,132.7912,9347.0
2022-08-02 10:00:00,137.53,137.61,137.16,137.41,14502.0,132.7912,132.8684,132.4339,132.6753,14502.0
2022-08-02 10:10:00,137.21,137.57,137.1,137.52,8476.0,132.4822,132.8298,132.376,132.7815,8476.0
2022-08-02 10:20:00,137.54,137.72,137.41,137.72,16625.0,132.8008,132.9746,132.6753,132.9746,16625.0
2022-08-02 10:30:00,137.79,137.81,137.51,137.59,13545.0,133.0422,133.0615,132.7719,132.8491,13545.0
2022-08-02 10:40:00,137.59,137.7,137.39,137.49,12495.0,132.8491,132.9553,132.656,132.7526,12495.0
2022-08-02 10:50:00,137.49,137.89,137.45,137.54,21399.0,132.7526,133.1388,132.7139,132.8008,21399.0
2022-08-02 11:00:00,137.46,137.58,137.36,137.49,4628.0,132.7236,132.8395,132.627,132.7526,4628.0
2022-08-02 11:10:00,137.53,137.58,137.37,137.38,5771.0,132.7912,132.8395,132.6367,132.6463,5771.0
2022-08-02 11:20:00,137.43,137.57,137.3,137.51,8270.0,132.6946,132.8298,132.5691,132.7719,8270.0
2022-08-02 11:30:00,137.51,137.77,137.47,137.74,10700.0,132.7719,133.0229,132.7332,132.9939,10700.0
2022-08-02 11:40:00,137.77,137.81,137.61,137.63,9956.0,133.0229,133.0615,132.8684,132.8877,9956.0
2022-08-02 11:50:00,137.62,137.64,137.46,137.5,7618.0,132.8781,132.8974,132.7236,132.7622,7618.0
2022-08-02 12:00:00,137.51,137.69,137.51,137.59,8058.0,132.7719,132.9457,132.7719,132.8491,8058.0
2022-08-02 12:10:00,137.59,137.81,137.5,137.64,7653.0,132.8491,133.0615,132.7622,132.8974,7653.0
2022-08-02 12:20:00,137.63,137.88,137.56,137.83,11036.0,132.8877,133.1291,132.8201,133.0808,11036.0
2022-08-02 12:30:00,137.86,138.26,137.84,138.05,14699.0,133.1098,133.496,133.0905,133.2933,14699.0
2022-08-02 12:40:00,138.01,138.21,137.91,138.18,24633.0,133.2546,133.4477,133.1581,133.4188,24633.0
2022-08-02 12:50:00,138.23,138.26,138.0,138.14,12489.0,133.4671,133.496,133.245,133.3802,12489.0
2022-08-02 13:00:00,138.14,138.17,137.84,137.88,9165.0,133.3802,133.4091,133.0905,133.1291,9165.0
2022-08-02 13:10:00,137.88,138.15,137.85,138.12,10138.0,133.1291,133.3898,133.1002,133.3608,10138.0
2022-08-02 13:20:00,138.09,138.11,137.8,137.9,10436.0,133.3319,133.3512,133.0519,133.1484,10436.0
2022-08-02 13:30:00,137.85,138.06,137.74,138.06,12522.0,133.1002,133.3029,132.9939,133.3029,12522.0
2022-08-02 13:40:00,138.18,138.33,137.91,137.93,12026.0,133.4188,133.5636,133.1581,133.1774,12026.0
2022-08-02 13:50:00,137.93,138.0,137.84,137.97,14162.0,133.1774,133.245,133.0905,133.216,14162.0
2022-08-02 14:00:00,138.03,138.37,138.02,138.37,9856.0,133.2739,133.6022,133.2643,133.6022,9856.0
2022-08-02 14:10:00,138.38,138.49,138.3,138.42,13408.0,133.6119,133.7181,133.5346,133.6505,13408.0
2022-08-02 14:20:00,138.44,138.62,138.38,138.62,9678.0,133.6698,133.8436,133.6119,133.8436,9678.0
2022-08-02 14:30:00,138.62,138.73,138.54,138.58,15861.0,133.8436,133.9498,133.7664,133.805,15861.0
2022-08-02 14:40:00,138.6,138.72,138.56,138.68,14687.0,133.8243,133.9402,133.7857,133.9016,14687.0
2022-08-02 14:50:00,138.73,138.8,138.56,138.62,10085.0,133.9498,134.0174,133.7857,133.8436,10085.0
2022-08-02 15:00:00,138.66,138.74,138.58,138.59,11315.0,133.8822,133.9595,133.805,133.8147,11315.0
2022-08-02 15:10:00,138.57,138.57,138.28,138.31,20853.0,133.7953,133.7953,133.5153,133.5443,20853.0
2022-08-02 15:20:00,138.31,138.37,138.07,138.33,16281.0,133.5443,133.6022,133.3126,133.5636,16281.0
2022-08-02 15:30:00,138.32,138.66,138.25,138.63,23750.0,133.554,133.8822,133.4864,133.8533,23750.0
2022-08-02 15:40:00,138.63,138.66,138.36,138.43,34035.0,133.8533,133.8822,133.5926,133.6602,34035.0
2022-08-02 15:50:00,138.41,138.5,138.06,138.27,115383.0,133.6409,133.7278,133.3029,133.5057,115383.0
2022-08-03 09:30:00,138.57,139.39,138.39,139.25,28106.0,133.7953,134.5871,133.6215,134.4519,28106.0
2022-08-03 09:40:00,139.22,139.29,138.67,139.0,9406.0,134.4229,134.4905,133.8919,134.2105,9406.0
2022-08-03 09:50:00,138.89,139.11,138.69,139.0,7690.0,134.1043,134.3167,133.9112,134.2105,7690.0
2022-08-03 10:00:00,138.81,139.29,138.79,139.24,13268.0,134.0271,134.4905,134.0078,134.4423,13268.0
2022-08-03 10:10:00,139.19,139.3,138.68,138.68,9003.0,134.394,134.5002,133.9016,133.9016,9003.0
2022-08-03 10:20:00,138.51,138.91,138.51,138.86,11548.0,133.7374,134.1236,133.7374,134.0754,11548.0
2022-08-03 10:30:00,138.91,139.09,138.83,139.08,16103.0,134.1236,134.2974,134.0464,134.2878,16103.0
2022-08-03 10:40:00,139.05,139.39,138.89,139.39,5220.0,134.2588,134.5871,134.1043,134.5871,5220.0
2022-08-03 10:50:00,139.36,139.43,139.15,139.43,18805.0,134.5581,134.6257,134.3554,134.6257,18805.0
2022-08-03 11:00:00,139.44,139.62,139.25,139.37,14662.0,134.6354,134.8092,134.4519,134.5678,14662.0
2022-08-03 11:10:00,139.41,139.41,139.02,139.18,7443.0,134.6064,134.6064,134.2298,134.3843,7443.0
2022-08-03 11:20:00,139.14,139.3,139.05,139.16,10187.0,134.3457,134.5002,134.2588,134.365,10187.0
2022-08-03 11:30:00,139.11,139.28,139.1,139.26,6668.0,134.3167,134.4809,134.3071,134.4616,6668.0
2022-08-03 11:40:00,139.32,139.32,139.12,139.2,5419.0,134.5195,134.5195,134.3264,134.4036,5419.0
2022-08-03 11:50:00,139.18,139.5,139.15,139.44,5764.0,134.3843,134.6933,134.3554,134.6354,5764.0
2022-08-03 12:00:00,139.45,139.56,139.43,139.5,5254.0,134.645,134.7512,134.6257,134.6933,5254.0
2022-08-03 12:10:00,139.52,139.53,139.32,139.38,7721.0,134.7126,134.7223,134.5195,134.5774,7721.0
2022-08-03 12:20:00,139.41,139.62,139.41,139.46,10512.0,134.6064,134.8092,134.6064,134.6547,10512.0
2022-08-03 12:30:00,139.51,139.91,139.51,139.9,4102.0,134.703,135.0892,134.703,135.0795,4102.0
2022-08-03 12:40:00,139.94,140.24,139.91,140.2,6442.0,135.1181,135.4078,135.0892,135.3692,6442.0
2022-08-03 12:50:00,140.28,140.28,140.13,140.24,4148.0,135.4464,135.4464,135.3016,135.4078,4148.0
2022-08-03 13:00:00,140.24,140.44,140.24,140.4,5965.0,135.4078,135.6009,135.4078,135.5623,5965.0
2022-08-03 13:10:00,140.36,140.36,140.15,140.18,5868.0,135.5237,135.5237,135.3209,135.3499,5868.0
2022-08-03 13:20:00,140.15,140.48,140.13,140.45,5261.0,135.3209,135.6395,135.3016,135.6106,5261.0
2022-08-03 13:30:00,140.49,140.49,140.27,140.28,5401.0,135.6492,135.6492,135.4368,135.4464,5401.0
2022-08-03 13:40:00,140.27,140.32,140.19,140.32,5570.0,135.4368,135.485,135.3595,135.485,5570.0
2022-08-03 13:50:00,140.32,140.48,140.32,140.44,5250.0,135.485,135.6395,135.485,135.6009,5250.0
2022-08-03 14:00:00,140.37,140.51,140.35,140.49,6385.0,135.5333,135.6685,135.514,135.6492,6385.0
2022-08-03 14:10:00,140.46,140.74,140.46,140.74,5545.0,135.6202,135.8906,135.6202,135.8906,5545.0
2022-08-03 14:20:00,140.75,140.81,140.66,140.77,10907.0,135.9002,135.9582,135.8133,135.9195,10907.0
2022-08-03 14:30:00,140.81,140.81,140.61,140.63,9299.0,135.9582,135.9582,135.7651,135.7844,9299.0
2022-08-03 14:40:00,140.62,140.63,140.5,140.59,9903.0,135.7747,135.7844,135.6588,135.7457,9903.0
2022-08-03 14:50:00,140.59,140.69,140.59,140.63,8112.0,135.7457,135.8423,135.7457,135.7844,8112.0
2022-08-03 15:00:00,140.61,140.87,140.6,140.61,10772.0,135.7651,136.0161,135.7554,135.7651,10772.0
2022-08-03 15:10:00,140.57,140.84,140.56,140.81,15095.0,135.7264,135.9871,135.7168,135.9582,15095.0
2022-08-03 15:20:00,140.81,140.82,140.62,140.72,14955.0,135.9582,135.9678,135.7747,135.8713,14955.0
2022-08-03 15:30:00,140.75,140.86,140.63,140.83,24680.0,135.9002,136.0064,135.7844,135.9775,24680.0
2022-08-03 15:40:00,140.83,140.97,140.83,140.94,29567.0,135.9775,136.1126,135.9775,136.0837,29567.0
2022-08-03 15:50:00,140.95,140.96,140.38,140.47,157559.0,136.0933,136.103,135.543,135.6299,157559.0
2022-08-04 09:30:00,140.07,141.52,140.01,141.34,47075.0,135.2437,136.6437,135.1857,136.4699,47075.0
2022-08-04 09:40:00,141.28,141.75,140.81,141.44,29748.0,136.412,136.8658,135.9582,136.5665,29748.0
2022-08-04 09:50:00,141.51,141.84,141.34,141.51,10113.0,136.634,136.9527,136.4699,136.634,10113.0
2022-08-04 10:00:00,141.43,141.78,141.42,141.69,22691.0,136.5568,136.8947,136.5471,136.8078,22691.0
2022-08-04 10:10:00,141.62,141.9,141.62,141.75,11184.0,136.7402,137.0106,136.7402,136.8658,11184.0
2022-08-04 10:20:00,141.75,141.86,141.54,141.76,12456.0,136.8658,136.972,136.663,136.8754,12456.0
2022-08-04 10:30:00,141.72,141.87,141.66,141.69,11538.0,136.8368,136.9816,136.7789,136.8078,11538.0
2022-08-04 10:40:00,141.74,142.39,141.7,142.27,13363.0,136.8561,137.4837,136.8175,137.3679,13363.0
2022-08-04 10:50:00,142.27,142.51,142.11,142.47,22960.0,137.3679,137.5996,137.2134,137.561,22960.0
2022-08-04 11:00:00,142.47,142.62,142.2,142.2,20951.0,137.561,137.7058,137.3003,137.3003,20951.0
2022-08-04 11:10:00,142.18,142.33,141.92,142.03,9483.0,137.281,137.4258,137.0299,137.1361,9483.0
2022-08-04 11:20:00,142.04,142.24,142.04,142.15,10067.0,137.1458,137.3389,137.1458,137.252,10067.0
2022-08-04 11:30:00,142.19,142.47,141.98,141.99,4813.0,137.2906,137.561,137.0878,137.0975,4813.0
2022-08-04 11:40:00,141.99,141.99,141.5,141.73,8489.0,137.0975,137.0975,136.6244,136.8465,8489.0
2022-08-04 11:50:00,141.8,141.98,141.73,141.98,9352.0,136.914,137.0878,136.8465,137.0878,9352.0
2022-08-04 12:00:00,141.96,142.03,141.74,141.74,8599.0,137.0685,137.1361,136.8561,136.8561,8599.0
2022-08-04 12:10:00,141.74,141.74,141.36,141.42,8377.0,136.8561,136.8561,136.4892,136.5471,8377.0
2022-08-04 12:20:00,141.36,141.43,141.33,141.42,7867.0,136.4892,136.5568,136.4602,136.5471,7867.0
2022-08-04 12:30:00,141.41,141.76,141.38,141.76,11463.0,136.5375,136.8754,136.5085,136.8754,11463.0
2022-08-04 12:40:00,141.77,141.91,141.6,141.63,9898.0,136.8851,137.0203,136.7209,136.7499,9898.0
2022-08-04 12:50:00,141.56,141.7,141.51,141.51,12733.0,136.6823,136.8175,136.634,136.634,12733.0
2022-08-04 13:00:00,141.49,141.77,141.49,141.75,13428.0,136.6147,136.8851,136.6147,136.8658,13428.0
2022-08-04 13:10:00,141.76,142.09,141.65,141.97,14284.0,136.8754,137.1941,136.7692,137.0782,14284.0
2022-08-04 13:20:00,141.95,142.0,141.78,141.95,11679.0,137.0589,137.1072,136.8947,137.0589,11679.0
2022-08-04 13:30:00,141.98,142.09,141.87,142.03,12737.0,137.0878,137.1941,136.9816,137.1361,12737.0
2022-08-04 13:40:00,142.0,142.2,141.99,142.2,9650.0,137.1072,137.3003,137.0975,137.3003,9650.0
2022-08-04 13:50:00,142.17,142.2,141.87,141.93,11967.0,137.2713,137.3003,136.9816,137.0396,11967.0
2022-08-04 14:00:00,141.88,141.9,141.61,141.61,7095.0,136.9913,137.0106,136.7306,136.7306,7095.0
2022-08-04 14:10:00,141.64,141.64,141.45,141.54,10672.0,136.7596,136.7596,136.5761,136.663,10672.0
2022-08-04 14:20:00,141.54,141.6,141.46,141.57,13394.0,136.663,136.7209,136.5858,136.692,13394.0
2022-08-04 14:30:00,141.57,141.81,141.57,141.78,9603.0,136.692,136.9237,136.692,136.8947,9603.0
2022-08-04 14:40:00,141.76,141.76,141.58,141.7,8827.0,136.8754,136.8754,136.7016,136.8175,8827.0
2022-08-04 14:50:00,141.73,141.83,141.67,141.74,8615.0,136.8465,136.943,136.7885,136.8561,8615.0
2022-08-04 15:00:00,141.7,141.79,141.7,141.72,7819.0,136.8175,136.9044,136.8175,136.8368,7819.0
2022-08-04 15:10:00,141.74,141.74,141.62,141.68,8530.0,136.8561,136.8561,136.7402,136.7982,8530.0
2022-08-04 15:20:00,141.71,141.71,141.49,141.59,13116.0,136.8271,136.8271,136.6147,136.7113,13116.0
2022-08-04 15:30:00,141.58,141.67,141.51,141.59,18745.0,136.7016,136.7885,136.634,136.7113,18745.0
2022-08-04 15:40:00,141.59,141.8,141.15,141.21,35534.0,136.7113,136.914,136.2864,136.3444,35534.0
2022-08-04 15:50:00,141.25,141.69,141.18,141.69,76893.0,136.383,136.8078,136.3154,136.8078,76893.0
2022-08-05 09:30:00,140.8,141.65,139.7,141.55,51778.0,135.9485,136.7692,134.8864,136.6727,51778.0
2022-08-05 09:40:00,141.58,143.43,141.41,143.02,46046.0,136.7016,138.4879,136.5375,138.092,46046.0
2022-08-05 09:50:00,143.02,143.69,142.8,142.8,27517.0,138.092,138.7389,137.8796,137.8796,27517.0
2022-08-05 10:00:00,142.99,143.25,142.34,142.46,28652.0,138.063,138.3141,137.4354,137.5513,28652.0
2022-08-05 10:10:00,142.37,142.7,141.84,142.4,16316.0,137.4644,137.783,136.9527,137.4934,16316.0
2022-08-05 10:20:00,142.27,142.32,141.22,141.56,44951.0,137.3679,137.4161,136.354,136.6823,44951.0
2022-08-05 10:30:00,141.56,141.79,141.06,141.22,15507.0,136.6823,136.9044,136.1995,136.354,15507.0
2022-08-05 10:40:00,141.27,141.56,141.24,141.48,17762.0,136.4023,136.6823,136.3733,136.6051,17762.0
2022-08-05 10:50:00,141.41,141.65,141.07,141.6,13256.0,136.5375,136.7692,136.2092,136.7209,13256.0
2022-08-05 11:00:00,141.59,141.59,141.29,141.41,11451.0,136.7113,136.7113,136.4216,136.5375,11451.0
2022-08-05 11:10:00,141.41,142.02,141.4,142.02,8998.0,136.5375,137.1265,136.5278,137.1265,8998.0
2022-08-05 11:20:00,141.99,142.05,141.59,141.61,10200.0,137.0975,137.1554,136.7113,136.7306,10200.0
2022-08-05 11:30:00,141.54,141.75,141.07,141.18,17059.0,136.663,136.8658,136.2092,136.3154,17059.0
2022-08-05 11:40:00,141.21,141.26,140.85,141.05,15442.0,136.3444,136.3927,135.9968,136.1899,15442.0
2022-08-05 11:50:00,141.08,141.12,140.94,141.02,10490.0,136.2189,136.2575,136.0837,136.1609,10490.0
2022-08-05 12:00:00,141.06,141.18,140.74,140.76,21043.0,136.1995,136.3154,135.8906,135.9099,21043.0
2022-08-05 12:10:00,140.72,141.38,140.72,141.16,21694.0,135.8713,136.5085,135.8713,136.2961,21694.0
2022-08-05 12:20:00,141.16,141.45,141.06,141.45,6546.0,136.2961,136.5761,136.1995,136.5761,6546.0
2022-08-05 12:30:00,141.48,141.62,141.32,141.42,13006.0,136.6051,136.7402,136.4506,136.5471,13006.0
2022-08-05 12:40:00,141.39,141.4,141.12,141.24,23003.0,136.5182,136.5278,136.2575,136.3733,23003.0
2022-08-05 12:50:00,141.26,141.42,141.26,141.31,12751.0,136.3927,136.5471,136.3927,136.4409,12751.0
2022-08-05 13:00:00,141.31,141.4,141.21,141.3,33622.0,136.4409,136.5278,136.3444,136.4313,33622.0
2022-08-05 13:10:00,141.31,141.35,141.22,141.27,10951.0,136.4409,136.4796,136.354,136.4023,10951.0
2022-08-05 13:20:00,141.28,141.33,141.21,141.27,6078.0,136.412,136.4602,136.3444,136.4023,6078.0
2022-08-05 13:30:00,141.3,141.36,141.12,141.28,13875.0,136.4313,136.4892,136.2575,136.412,13875.0
2022-08-05 13:40:00,141.29,141.33,141.2,141.25,9167.0,136.4216,136.4602,136.3347,136.383,9167.0
2022-08-05 13:50:00,141.23,141.26,141.14,141.16,4743.0,136.3637,136.3927,136.2768,136.2961,4743.0
2022-08-05 14:00:00,141.15,141.24,141.13,141.19,8122.0,136.2864,136.3733,136.2671,136.3251,8122.0
2022-08-05 14:10:00,141.16,141.18,141.1,141.17,5686.0,136.2961,136.3154,136.2382,136.3058,5686.0
2022-08-05 14:20:00,141.16,141.31,141.15,141.15,6283.0,136.2961,136.4409,136.2864,136.2864,6283.0
2022-08-05 14:30:00,141.18,141.25,141.11,141.23,13734.0,136.3154,136.383,136.2478,136.3637,13734.0
2022-08-05 14:40:00,141.22,141.22,141.0,141.03,28967.0,136.354,136.354,136.1416,136.1706,28967.0
2022-08-05 14:50:00,141.01,141.28,140.98,141.28,22647.0,136.1513,136.412,136.1223,136.412,22647.0
2022-08-05 15:00:00,141.3,141.73,141.3,141.46,13579.0,136.4313,136.8465,136.4313,136.5858,13579.0
2022-08-05 15:10:00,141.4,141.53,141.39,141.44,10366.0,136.5278,136.6534,136.5182,136.5665,10366.0
2022-08-05 15:20:00,141.46,141.68,141.38,141.68,12348.0,136.5858,136.7982,136.5085,136.7982,12348.0
2022-08-05 15:30:00,141.68,141.97,141.68,141.93,18818.0,136.7982,137.0782,136.7982,137.0396,18818.0
2022-08-05 15:40:00,141.92,142.03,141.8,141.84,23540.0,137.0299,137.1361,136.914,136.9527,23540.0
2022-08-05 15:50:00,141.87,142.06,141.78,141.97,69067.0,136.9816,137.1651,136.8947,137.0782,69067.0
2022-08-08 09:30:00,142.83,143.49,142.26,143.11,31475.0,137.9086,138.5458,137.3582,138.1789,31475.0
2022-08-08 09:40:00,143.5,143.94,143.13,143.59,38840.0,138.5555,138.9803,138.1982,138.6424,38840.0
2022-08-08 09:50:00,143.93,144.09,143.63,143.9,17588.0,138.9707,139.1251,138.681,138.9417,17588.0
2022-08-08 10:00:00,143.9,144.22,143.78,144.07,12678.0,138.9417,139.2507,138.8258,139.1058,12678.0
2022-08-08 10:10:00,144.05,144.31,143.75,143.75,8656.0,139.0865,139.3376,138.7969,138.7969,8656.0
2022-08-08 10:20:00,143.83,144.12,143.3,144.05,21636.0,138.8741,139.1541,138.3624,139.0865,21636.0
2022-08-08 10:30:00,144.05,144.25,143.9,144.05,18880.0,139.0865,139.2796,138.9417,139.0865,18880.0
2022-08-08 10:40:00,144.06,144.19,143.99,144.0,13934.0,139.0962,139.2217,139.0286,139.0382,13934.0
2022-08-08 10:50:00,144.0,144.04,143.81,143.94,14277.0,139.0382,139.0769,138.8548,138.9803,14277.0
2022-08-08 11:00:00,144.01,144.06,143.57,143.57,7650.0,139.0479,139.0962,138.6231,138.6231,7650.0
2022-08-08 11:10:00,143.51,143.52,142.8,142.99,11019.0,138.5651,138.5748,137.8796,138.063,11019.0
2022-08-08 11:20:00,142.97,142.97,142.62,142.63,6226.0,138.0437,138.0437,137.7058,137.7154,6226.0
2022-08-08 11:30:00,142.58,142.65,142.48,142.55,12467.0,137.6672,137.7348,137.5706,137.6382,12467.0
2022-08-08 11:40:00,142.55,142.59,142.44,142.56,10422.0,137.6382,137.6768,137.532,137.6479,10422.0
2022-08-08 11:50:00,142.54,142.57,142.47,142.54,7308.0,137.6285,137.6575,137.561,137.6285,7308.0
2022-08-08 12:00:00,142.51,142.54,142.33,142.46,13974.0,137.5996,137.6285,137.4258,137.5513,13974.0
2022-08-08 12:10:00,142.46,142.52,142.15,142.19,9889.0,137.5513,137.6092,137.252,137.2906,9889.0
2022-08-08 12:20:00,142.16,142.22,141.92,141.97,5839.0,137.2616,137.3196,137.0299,137.0782,5839.0
2022-08-08 12:30:00,141.96,141.96,141.7,141.86,12947.0,137.0685,137.0685,136.8175,136.972,12947.0
2022-08-08 12:40:00,141.89,142.07,141.8,142.06,4676.0,137.0009,137.1747,136.914,137.1651,4676.0
2022-08-08 12:50:00,142.03,142.12,141.98,142.12,6696.0,137.1361,137.223,137.0878,137.223,6696.0
2022-08-08 13:00:00,142.09,142.23,141.98,142.19,3880.0,137.1941,137.3292,137.0878,137.2906,3880.0
2022-08-08 13:10:00,142.25,142.38,142.18,142.38,5334.0,137.3485,137.4741,137.281,137.4741,5334.0
2022-08-08 13:20:00,142.39,142.39,142.09,142.11,5801.0,137.4837,137.4837,137.1941,137.2134,5801.0
2022-08-08 13:30:00,142.13,142.14,142.05,142.11,6554.0,137.2327,137.2423,137.1554,137.2134,6554.0
2022-08-08 13:40:00,142.09,142.25,142.09,142.22,6446.0,137.1941,137.3485,137.1941,137.3196,6446.0
2022-08-08 13:50:00,142.21,142.26,142.13,142.25,5356.0,137.3099,137.3582,137.2327,137.3485,5356.0
2022-08-08 14:00:00,142.27,142.33,141.99,142.24,6560.0,137.3679,137.4258,137.0975,137.3389,6560.0
2022-08-08 14:10:00,142.23,142.24,141.98,142.05,8249.0,137.3292,137.3389,137.0878,137.1554,8249.0
2022-08-08 14:20:00,142.09,142.25,142.04,142.24,5124.0,137.1941,137.3485,137.1458,137.3389,5124.0
2022-08-08 14:30:00,142.22,142.3,142.21,142.25,6098.0,137.3196,137.3968,137.3099,137.3485,6098.0
2022-08-08 14:40:00,142.27,142.56,142.27,142.53,9517.0,137.3679,137.6479,137.3679,137.6189,9517.0
2022-08-08 14:50:00,142.54,142.68,142.47,142.65,39531.0,137.6285,137.7637,137.561,137.7348,39531.0
2022-08-08 15:00:00,142.66,142.75,142.64,142.75,11281.0,137.7444,137.8313,137.7251,137.8313,11281.0
2022-08-08 15:10:00,142.73,142.82,142.65,142.72,26350.0,137.812,137.8989,137.7348,137.8023,26350.0
2022-08-08 15:20:00,142.71,142.82,142.68,142.78,21201.0,137.7927,137.8989,137.7637,137.8603,21201.0
2022-08-08 15:30:00,142.79,142.97,142.66,142.67,23586.0,137.8699,138.0437,137.7444,137.7541,23586.0
2022-08-08 15:40:00,142.67,142.96,142.67,142.96,21637.0,137.7541,138.0341,137.7541,138.0341,21637.0
2022-08-08 15:50:00,142.98,143.1,142.79,142.86,103498.0,138.0534,138.1693,137.8699,137.9375,103498.0
2022-08-09 09:30:00,143.45,143.75,142.86,143.23,16352.0,138.5072,138.7969,137.9375,138.2948,16352.0
2022-08-09 09:40:00,143.45,143.45,142.91,143.27,9871.0,138.5072,138.5072,137.9858,138.3334,9871.0
2022-08-09 09:50:00,143.32,143.45,143.13,143.42,8025.0,138.3817,138.5072,138.1982,138.4782,8025.0
2022-08-09 10:00:00,143.45,143.76,143.37,143.48,5872.0,138.5072,138.8065,138.43,138.5362,5872.0
2022-08-09 10:10:00,143.44,143.77,143.43,143.71,6048.0,138.4975,138.8162,138.4879,138.7582,6048.0
2022-08-09 10:20:00,143.71,143.87,143.71,143.86,10641.0,138.7582,138.9127,138.7582,138.9031,10641.0
2022-08-09 10:30:00,143.9,143.93,143.77,143.83,3861.0,138.9417,138.9707,138.8162,138.8741,3861.0
2022-08-09 10:40:00,143.91,143.95,143.65,143.67,4824.0,138.9513,138.99,138.7003,138.7196,4824.0
2022-08-09 10:50:00,143.62,143.62,143.26,143.28,4033.0,138.6713,138.6713,138.3237,138.3431,4033.0
2022-08-09 11:00:00,143.23,143.45,143.22,143.45,4877.0,138.2948,138.5072,138.2851,138.5072,4877.0
2022-08-09 11:10:00,143.44,143.63,143.4,143.63,8290.0,138.4975,138.681,138.4589,138.681,8290.0
2022-08-09 11:20:00,143.66,143.87,143.64,143.87,8299.0,138.71,138.9127,138.6906,138.9127,8299.0
2022-08-09 11:30:00,143.94,144.13,143.92,144.05,7323.0,138.9803,139.1638,138.961,139.0865,7323.0
2022-08-09 11:40:00,144.05,144.14,144.03,144.06,6484.0,139.0865,139.1734,139.0672,139.0962,6484.0
2022-08-09 11:50:00,144.08,144.24,144.06,144.13,6086.0,139.1155,139.27,139.0962,139.1638,6086.0
2022-08-09 12:00:00,144.1,144.15,144.0,144.13,8320.0,139.1348,139.1831,139.0382,139.1638,8320.0
2022-08-09 12:10:00,144.09,144.09,143.88,143.88,3277.0,139.1251,139.1251,138.9224,138.9224,3277.0
2022-08-09 12:20:00,143.87,143.88,143.68,143.68,3141.0,138.9127,138.9224,138.7293,138.7293,3141.0
2022-08-09 12:30:00,143.67,143.67,143.44,143.49,5874.0,138.7196,138.7196,138.4975,138.5458,5874.0
2022-08-09 12:40:00,143.44,143.5,143.4,143.43,2939.0,138.4975,138.5555,138.4589,138.4879,2939.0
2022-08-09 12:50:00,143.39,143.42,143.34,143.42,4961.0,138.4493,138.4782,138.401,138.4782,4961.0
2022-08-09 13:00:00,143.44,143.45,143.12,143.12,5061.0,138.4975,138.5072,138.1886,138.1886,5061.0
2022-08-09 13:10:00,143.1,143.15,143.04,143.1,5267.0,138.1693,138.2175,138.1113,138.1693,5267.0
2022-08-09 13:20:00,143.1,143.1,142.88,142.88,4423.0,138.1693,138.1693,137.9568,137.9568,4423.0
2022-08-09 13:30:00,142.91,143.0,142.9,142.94,4114.0,137.9858,138.0727,137.9761,138.0148,4114.0
2022-08-09 13:40:00,142.93,142.96,142.72,142.78,11930.0,138.0051,138.0341,137.8023,137.8603,11930.0
2022-08-09 13:50:00,142.77,142.89,142.7,142.75,7833.0,137.8506,137.9665,137.783,137.8313,7833.0
2022-08-09 14:00:00,142.74,142.97,142.74,142.78,7128.0,137.8217,138.0437,137.8217,137.8603,7128.0
2022-08-09 14:10:00,142.78,142.83,142.66,142.71,10695.0,137.8603,137.9086,137.7444,137.7927,10695.0
2022-08-09 14:20:00,142.74,142.76,142.6,142.7,11209.0,137.8217,137.841,137.6865,137.783,11209.0
2022-08-09 14:30:00,142.67,142.83,142.55,142.77,16930.0,137.7541,137.9086,137.6382,137.8506,16930.0
2022-08-09 14:40:00,142.84,143.14,142.81,142.94,14358.0,137.9182,138.2079,137.8892,138.0148,14358.0
2022-08-09 14:50:00,142.92,142.96,142.89,142.89,7851.0,137.9955,138.0341,137.9665,137.9665,7851.0
2022-08-09 15:00:00,142.91,142.98,142.88,142.94,4292.0,137.9858,138.0534,137.9568,138.0148,4292.0
2022-08-09 15:10:00,142.94,142.99,142.82,142.85,13876.0,138.0148,138.063,137.8989,137.9279,13876.0
2022-08-09 15:20:00,142.86,143.03,142.85,142.94,14425.0,137.9375,138.1017,137.9279,138.0148,14425.0
2022-08-09 15:30:00,142.9,143.0,142.86,142.91,16650.0,137.9761,138.0727,137.9375,137.9858,16650.0
2022-08-09 15:40:00,142.91,142.95,142.71,142.84,19322.0,137.9858,138.0244,137.7927,137.9182,19322.0
2022-08-09 15:50:00,142.91,142.94,142.7,142.81,69346.0,137.9858,138.0148,137.783,137.8892,69346.0
2022-08-10 09:30:00,144.6,144.6,143.37,143.37,15813.0,139.6176,139.6176,138.43,138.43,15813.0
2022-08-10 09:40:00,143.61,143.94,143.44,143.62,6134.0,138.6617,138.9803,138.4975,138.6713,6134.0
2022-08-10 09:50:00,143.6,143.71,143.21,143.71,6607.0,138.652,138.7582,138.2755,138.7582,6607.0
2022-08-10 10:00:00,143.85,143.99,143.66,143.79,12009.0,138.8934,139.0286,138.71,138.8355,12009.0
2022-08-10 10:10:00,143.73,143.85,143.55,143.83,4703.0,138.7775,138.8934,138.6037,138.8741,4703.0
2022-08-10 10:20:00,143.81,143.84,143.36,143.4,5343.0,138.8548,138.8838,138.4203,138.4589,5343.0
2022-08-10 10:30:00,143.4,143.51,143.14,143.41,5059.0,138.4589,138.5651,138.2079,138.4686,5059.0
2022-08-10 10:40:00,143.37,143.51,143.34,143.39,5224.0,138.43,138.5651,138.401,138.4493,5224.0
2022-08-10 10:50:00,143.38,143.42,143.19,143.29,5306.0,138.4396,138.4782,138.2562,138.3527,5306.0
2022-08-10 11:00:00,143.4,143.57,143.33,143.5,7866.0,138.4589,138.6231,138.3913,138.5555,7866.0
2022-08-10 11:10:00,143.5,143.5,142.9,142.91,4311.0,138.5555,138.5555,137.9761,137.9858,4311.0
2022-08-10 11:20:00,142.95,142.98,142.78,142.79,5138.0,138.0244,138.0534,137.8603,137.8699,5138.0
2022-08-10 11:30:00,142.79,142.92,142.78,142.84,6031.0,137.8699,137.9955,137.8603,137.9182,6031.0
2022-08-10 11:40:00,142.84,142.93,142.62,142.63,4823.0,137.9182,138.0051,137.7058,137.7154,4823.0
2022-08-10 11:50:00,142.59,142.65,142.48,142.6,5952.0,137.6768,137.7348,137.5706,137.6865,5952.0
2022-08-10 12:00:00,142.62,142.62,142.45,142.5,6889.0,137.7058,137.7058,137.5417,137.5899,6889.0
2022-08-10 12:10:00,142.49,142.51,142.34,142.49,9064.0,137.5803,137.5996,137.4354,137.5803,9064.0
2022-08-10 12:20:00,142.52,142.58,142.44,142.58,7503.0,137.6092,137.6672,137.532,137.6672,7503.0
2022-08-10 12:30:00,142.65,142.75,142.59,142.73,6424.0,137.7348,137.8313,137.6768,137.812,6424.0
2022-08-10 12:40:00,142.71,143.1,142.7,143.03,6141.0,137.7927,138.1693,137.783,138.1017,6141.0
2022-08-10 12:50:00,143.05,143.06,142.85,142.86,7885.0,138.121,138.1306,137.9279,137.9375,7885.0
2022-08-10 13:00:00,142.9,142.92,142.74,142.83,6531.0,137.9761,137.9955,137.8217,137.9086,6531.0
2022-08-10 13:10:00,142.83,142.92,142.8,142.83,4887.0,137.9086,137.9955,137.8796,137.9086,4887.0
2022-08-10 13:20:00,142.82,142.98,142.8,142.86,8120.0,137.8989,138.0534,137.8796,137.9375,8120.0
2022-08-10 13:30:00,142.9,142.9,142.66,142.84,6784.0,137.9761,137.9761,137.7444,137.9182,6784.0
2022-08-10 13:40:00,142.86,142.96,142.86,142.95,4487.0,137.9375,138.0341,137.9375,138.0244,4487.0
2022-08-10 13:50:00,143.0,143.01,142.69,142.72,4529.0,138.0727,138.0824,137.7734,137.8023,4529.0
2022-08-10 14:00:00,142.57,142.7,142.53,142.7,9115.0,137.6575,137.783,137.6189,137.783,9115.0
2022-08-10 14:10:00,142.71,142.74,142.66,142.69,7889.0,137.7927,137.8217,137.7444,137.7734,7889.0
2022-08-10 14:20:00,142.67,142.67,142.58,142.59,4974.0,137.7541,137.7541,137.6672,137.6768,4974.0
2022-08-10 14:30:00,142.57,142.72,142.55,142.66,6350.0,137.6575,137.8023,137.6382,137.7444,6350.0
2022-08-10 14:40:00,142.67,142.75,142.51,142.75,6479.0,137.7541,137.8313,137.5996,137.8313,6479.0
2022-08-10 14:50:00,142.74,142.83,142.67,142.72,9539.0,137.8217,137.9086,137.7541,137.8023,9539.0
2022-08-10 15:00:00,142.72,142.91,142.72,142.85,7941.0,137.8023,137.9858,137.8023,137.9279,7941.0
2022-08-10 15:10:00,142.83,142.9,142.64,142.64,10611.0,137.9086,137.9761,137.7251,137.7251,10611.0
2022-08-10 15:20:00,142.66,142.74,142.52,142.68,16106.0,137.7444,137.8217,137.6092,137.7637,16106.0
2022-08-10 15:30:00,142.65,142.93,142.55,142.91,16358.0,137.7348,138.0051,137.6382,137.9858,16358.0
2022-08-10 15:40:00,142.92,143.02,142.9,142.97,22974.0,137.9955,138.092,137.9761,138.0437,22974.0
2022-08-10 15:50:00,142.97,142.99,142.8,142.89,67590.0,138.0437,138.063,137.8796,137.9665,67590.0
2022-08-11 09:30:00,143.13,143.19,142.51,142.52,21313.0,138.1982,138.2562,137.5996,137.6092,21313.0
2022-08-11 09:40:00,142.54,143.01,142.5,142.5,11017.0,137.6285,138.0824,137.5899,137.5899,11017.0
2022-08-11 09:50:00,142.63,142.91,142.52,142.58,13860.0,137.7154,137.9858,137.6092,137.6672,13860.0
2022-08-11 10:00:00,142.67,142.85,142.5,142.5,15804.0,137.7541,137.9279,137.5899,137.5899,15804.0
2022-08-11 10:10:00,142.48,142.59,142.36,142.41,8632.0,137.5706,137.6768,137.4548,137.503,8632.0
2022-08-11 10:20:00,142.37,142.67,142.37,142.56,20102.0,137.4644,137.7541,137.4644,137.6479,20102.0
2022-08-11 10:30:00,142.56,142.79,142.46,142.65,25920.0,137.6479,137.8699,137.5513,137.7348,25920.0
2022-08-11 10:40:00,142.61,142.72,142.48,142.69,15731.0,137.6961,137.8023,137.5706,137.7734,15731.0
2022-08-11 10:50:00,142.69,142.7,142.27,142.39,7682.0,137.7734,137.783,137.3679,137.4837,7682.0
2022-08-11 11:00:00,142.35,142.35,141.99,142.16,18890.0,137.4451,137.4451,137.0975,137.2616,18890.0
2022-08-11 11:10:00,142.17,142.41,142.12,142.35,13198.0,137.2713,137.503,137.223,137.4451,13198.0
2022-08-11 11:20:00,142.35,142.66,142.35,142.47,7065.0,137.4451,137.7444,137.4451,137.561,7065.0
2022-08-11 11:30:00,142.44,142.44,142.23,142.26,26171.0,137.532,137.532,137.3292,137.3582,26171.0
2022-08-11 11:40:00,142.26,142.26,141.95,142.18,10903.0,137.3582,137.3582,137.0589,137.281,10903.0
2022-08-11 11:50:00,142.11,142.31,142.0,142.0,16402.0,137.2134,137.4065,137.1072,137.1072,16402.0
2022-08-11 12:00:00,142.01,142.05,141.87,141.98,8408.0,137.1168,137.1554,136.9816,137.0878,8408.0
2022-08-11 12:10:00,141.96,142.25,141.96,142.14,14126.0,137.0685,137.3485,137.0685,137.2423,14126.0
2022-08-11 12:20:00,142.1,142.12,141.97,142.02,12255.0,137.2037,137.223,137.0782,137.1265,12255.0
2022-08-11 12:30:00,142.02,142.28,141.99,142.13,56847.0,137.1265,137.3775,137.0975,137.2327,56847.0
2022-08-11 12:40:00,142.13,142.21,142.08,142.12,19655.0,137.2327,137.3099,137.1844,137.223,19655.0
2022-08-11 12:50:00,142.13,142.57,142.13,142.5,22652.0,137.2327,137.6575,137.2327,137.5899,22652.0
2022-08-11 13:00:00,142.54,142.78,142.43,142.71,26485.0,137.6285,137.8603,137.5223,137.7927,26485.0
2022-08-11 13:10:00,142.74,142.79,142.67,142.73,8449.0,137.8217,137.8699,137.7541,137.812,8449.0
2022-08-11 13:20:00,142.75,142.75,142.57,142.57,5434.0,137.8313,137.8313,137.6575,137.6575,5434.0
2022-08-11 13:30:00,142.58,142.63,142.42,142.46,6529.0,137.6672,137.7154,137.5127,137.5513,6529.0
2022-08-11 13:40:00,142.42,142.44,142.04,142.08,7570.0,137.5127,137.532,137.1458,137.1844,7570.0
2022-08-11 13:50:00,142.08,142.34,142.08,142.31,7924.0,137.1844,137.4354,137.1844,137.4065,7924.0
2022-08-11 14:00:00,142.29,142.29,142.08,142.08,6031.0,137.3872,137.3872,137.1844,137.1844,6031.0
2022-08-11 14:10:00,142.06,142.07,141.9,142.0,14411.0,137.1651,137.1747,137.0106,137.1072,14411.0
2022-08-11 14:20:00,141.97,142.04,141.92,142.0,8919.0,137.0782,137.1458,137.0299,137.1072,8919.0
2022-08-11 14:30:00,141.99,142.04,141.85,141.93,9536.0,137.0975,137.1458,136.9623,137.0396,9536.0
2022-08-11 14:40:00,141.97,142.15,141.96,142.12,9833.0,137.0782,137.252,137.0685,137.223,9833.0
2022-08-11 14:50:00,142.11,142.17,141.96,142.11,19855.0,137.2134,137.2713,137.0685,137.2134,19855.0
2022-08-11 15:00:00,142.11,142.14,142.03,142.11,8436.0,137.2134,137.2423,137.1361,137.2134,8436.0
2022-08-11 15:10:00,142.11,142.17,141.97,142.17,8096.0,137.2134,137.2713,137.0782,137.2713,8096.0
2022-08-11 15:20:00,142.17,142.22,142.0,142.01,8441.0,137.2713,137.3196,137.1072,137.1168,8441.0
2022-08-11 15:30:00,142.02,142.1,141.4,141.4,47955.0,137.1265,137.2037,136.5278,136.5278,47955.0
2022-08-11 15:40:00,141.46,141.52,141.19,141.36,59771.0,136.5858,136.6437,136.3251,136.4892,59771.0
2022-08-11 15:50:00,141.33,141.83,141.18,141.78,174991.0,136.4602,136.943,136.3154,136.8947,174991.0
2022-08-12 09:30:00,142.25,142.6,141.95,141.98,17246.0,137.3485,137.6865,137.0589,137.0878,17246.0
2022-08-12 09:40:00,142.0,142.43,142.0,142.11,39720.0,137.1072,137.5223,137.1072,137.2134,39720.0
2022-08-12 09:50:00,142.13,142.49,142.04,142.44,4298.0,137.2327,137.5803,137.1458,137.532,4298.0
2022-08-12 10:00:00,142.3,142.55,142.11,142.25,12256.0,137.3968,137.6382,137.2134,137.3485,12256.0
2022-08-12 10:10:00,142.25,142.38,142.21,142.34,11818.0,137.3485,137.4741,137.3099,137.4354,11818.0
2022-08-12 10:20:00,142.34,142.5,142.27,142.5,10244.0,137.4354,137.5899,137.3679,137.5899,10244.0
2022-08-12 10:30:00,142.5,142.84,142.34,142.67,54210.0,137.5899,137.9182,137.4354,137.7541,54210.0
2022-08-12 10:40:00,142.74,142.74,142.49,142.49,12122.0,137.8217,137.8217,137.5803,137.5803,12122.0
2022-08-12 10:50:00,142.51,142.71,142.47,142.52,44748.0,137.5996,137.7927,137.561,137.6092,44748.0
2022-08-12 11:00:00,142.53,142.84,142.52,142.75,39347.0,137.6189,137.9182,137.6092,137.8313,39347.0
2022-08-12 11:10:00,142.79,142.8,142.57,142.72,21743.0,137.8699,137.8796,137.6575,137.8023,21743.0
2022-08-12 11:20:00,142.75,143.13,142.72,142.88,21106.0,137.8313,138.1982,137.8023,137.9568,21106.0
2022-08-12 11:30:00,142.83,142.86,142.5,142.52,15912.0,137.9086,137.9375,137.5899,137.6092,15912.0
2022-08-12 11:40:00,142.53,142.61,142.48,142.55,17405.0,137.6189,137.6961,137.5706,137.6382,17405.0
2022-08-12 11:50:00,142.53,142.7,142.5,142.51,13217.0,137.6189,137.783,137.5899,137.5996,13217.0
2022-08-12 12:00:00,142.52,142.93,142.5,142.62,34016.0,137.6092,138.0051,137.5899,137.7058,34016.0
2022-08-12 12:10:00,142.64,142.69,142.52,142.6,8801.0,137.7251,137.7734,137.6092,137.6865,8801.0
2022-08-12 12:20:00,142.61,142.68,142.53,142.59,10006.0,137.6961,137.7637,137.6189,137.6768,10006.0
2022-08-12 12:30:00,142.62,142.65,142.54,142.6,9593.0,137.7058,137.7348,137.6285,137.6865,9593.0
2022-08-12 12:40:00,142.58,142.59,142.51,142.57,10333.0,137.6672,137.6768,137.5996,137.6575,10333.0
2022-08-12 12:50:00,142.61,142.85,142.53,142.55,18362.0,137.6961,137.9279,137.6189,137.6382,18362.0
2022-08-12 13:00:00,142.57,142.71,142.55,142.57,10136.0,137.6575,137.7927,137.6382,137.6575,10136.0
2022-08-12 13:10:00,142.56,142.74,142.55,142.73,11108.0,137.6479,137.8217,137.6382,137.812,11108.0
2022-08-12 13:20:00,142.75,142.85,142.75,142.76,10261.0,137.8313,137.9279,137.8313,137.841,10261.0
2022-08-12 13:30:00,142.77,142.96,142.77,142.77,14965.0,137.8506,138.0341,137.8506,137.8506,14965.0
2022-08-12 13:40:00,142.78,142.94,142.76,142.89,16460.0,137.8603,138.0148,137.841,137.9665,16460.0
2022-08-12 13:50:00,142.9,142.96,142.77,142.77,15948.0,137.9761,138.0341,137.8506,137.8506,15948.0
2022-08-12 14:00:00,142.82,143.07,142.82,143.07,21672.0,137.8989,138.1403,137.8989,138.1403,21672.0
2022-08-12 14:10:00,143.22,143.22,143.03,143.12,10331.0,138.2851,138.2851,138.1017,138.1886,10331.0
2022-08-12 14:20:00,143.13,143.51,143.11,143.5,15311.0,138.1982,138.5651,138.1789,138.5555,15311.0
2022-08-12 14:30:00,143.52,143.65,143.5,143.5,12817.0,138.5748,138.7003,138.5555,138.5555,12817.0
2022-08-12 14:40:00,143.51,143.72,143.47,143.66,8886.0,138.5651,138.7679,138.5265,138.71,8886.0
2022-08-12 14:50:00,143.69,143.77,143.62,143.76,7146.0,138.7389,138.8162,138.6713,138.8065,7146.0
2022-08-12 15:00:00,143.76,143.91,143.74,143.87,11233.0,138.8065,138.9513,138.7872,138.9127,11233.0
2022-08-12 15:10:00,143.88,144.18,143.85,144.09,59144.0,138.9224,139.212,138.8934,139.1251,59144.0
2022-08-12 15:20:00,144.08,144.12,143.83,144.06,12096.0,139.1155,139.1541,138.8741,139.0962,12096.0
2022-08-12 15:30:00,144.03,144.22,144.02,144.09,21861.0,139.0672,139.2507,139.0576,139.1251,21861.0
2022-08-12 15:40:00,144.1,144.39,144.09,144.37,32314.0,139.1348,139.4148,139.1251,139.3955,32314.0
2022-08-12 15:50:00,144.38,144.76,144.33,144.71,116344.0,139.4051,139.7721,139.3569,139.7238,116344.0
2022-08-15 09:30:00,144.68,144.72,143.95,144.43,12508.0,139.6948,139.7334,138.99,139.4534,12508.0
2022-08-15 09:40:00,144.8,145.14,144.67,145.08,17256.0,139.8107,140.139,139.6852,140.081,17256.0
2022-08-15 09:50:00,145.06,145.47,144.94,145.41,8560.0,140.0617,140.4576,139.9459,140.3997,8560.0
2022-08-15 10:00:00,145.36,145.71,145.27,145.42,8882.0,140.3514,140.6893,140.2645,140.4093,8882.0
2022-08-15 10:10:00,145.39,145.65,145.36,145.41,20404.0,140.3803,140.6314,140.3514,140.3997,20404.0
2022-08-15 10:20:00,145.44,145.49,145.21,145.36,5897.0,140.4286,140.4769,140.2066,140.3514,5897.0
2022-08-15 10:30:00,145.39,145.49,145.12,145.12,10315.0,140.3803,140.4769,140.1197,140.1197,10315.0
2022-08-15 10:40:00,145.04,145.29,145.04,145.24,5511.0,140.0424,140.2838,140.0424,140.2355,5511.0
2022-08-15 10:50:00,145.16,145.16,144.83,144.91,4778.0,140.1583,140.1583,139.8396,139.9169,4778.0
2022-08-15 11:00:00,144.93,145.05,144.68,144.69,7493.0,139.9362,140.0521,139.6948,139.7045,7493.0
2022-08-15 11:10:00,144.74,144.74,144.54,144.65,14063.0,139.7527,139.7527,139.5596,139.6658,14063.0
2022-08-15 11:20:00,144.64,144.85,144.56,144.85,7992.0,139.6562,139.859,139.5789,139.859,7992.0
2022-08-15 11:30:00,144.81,144.95,144.66,144.91,9053.0,139.8203,139.9555,139.6755,139.9169,9053.0
2022-08-15 11:40:00,144.96,145.51,144.96,145.33,28155.0,139.9652,140.4962,139.9652,140.3224,28155.0
2022-08-15 11:50:00,145.4,145.51,145.35,145.38,6839.0,140.39,140.4962,140.3417,140.3707,6839.0
2022-08-15 12:00:00,145.33,145.47,145.29,145.37,4592.0,140.3224,140.4576,140.2838,140.361,4592.0
2022-08-15 12:10:00,145.37,145.49,145.24,145.44,6601.0,140.361,140.4769,140.2355,140.4286,6601.0
2022-08-15 12:20:00,145.46,145.57,145.43,145.57,5848.0,140.4479,140.5541,140.419,140.5541,5848.0
2022-08-15 12:30:00,145.56,145.76,145.54,145.54,9160.0,140.5445,140.7376,140.5252,140.5252,9160.0
2022-08-15 12:40:00,145.54,145.71,145.54,145.71,4437.0,140.5252,140.6893,140.5252,140.6893,4437.0
2022-08-15 12:50:00,145.69,145.88,145.64,145.83,10488.0,140.67,140.8535,140.6217,140.8052,10488.0
2022-08-15 13:00:00,145.83,145.98,145.82,145.93,10125.0,140.8052,140.95,140.7955,140.9017,10125.0
2022-08-15 13:10:00,145.93,145.96,145.8,145.8,9754.0,140.9017,140.9307,140.7762,140.7762,9754.0
2022-08-15 13:20:00,145.8,145.89,145.8,145.84,3584.0,140.7762,140.8631,140.7762,140.8148,3584.0
2022-08-15 13:30:00,145.83,145.83,145.52,145.56,2986.0,140.8052,140.8052,140.5059,140.5445,2986.0
2022-08-15 13:40:00,145.51,145.61,145.38,145.56,4538.0,140.4962,140.5928,140.3707,140.5445,4538.0
2022-08-15 13:50:00,145.59,145.83,145.54,145.83,8161.0,140.5735,140.8052,140.5252,140.8052,8161.0
2022-08-15 14:00:00,145.79,146.21,145.79,146.16,13741.0,140.7666,141.1721,140.7666,141.1238,13741.0
2022-08-15 14:10:00,146.14,146.16,145.95,146.13,18459.0,141.1045,141.1238,140.9211,141.0949,18459.0
2022-08-15 14:20:00,146.14,146.16,145.94,146.03,7729.0,141.1045,141.1238,140.9114,140.9983,7729.0
2022-08-15 14:30:00,146.05,146.05,145.89,145.9,5817.0,141.0176,141.0176,140.8631,140.8728,5817.0
2022-08-15 14:40:00,145.9,146.21,145.9,146.21,6024.0,140.8728,141.1721,140.8728,141.1721,6024.0
2022-08-15 14:50:00,146.24,146.4,146.21,146.3,17166.0,141.2011,141.3555,141.1721,141.259,17166.0
2022-08-15 15:00:00,146.34,146.35,146.06,146.12,4898.0,141.2976,141.3073,141.0273,141.0852,4898.0
2022-08-15 15:10:00,146.11,146.14,145.94,145.98,11001.0,141.0755,141.1045,140.9114,140.95,11001.0
2022-08-15 15:20:00,146.0,146.13,145.97,146.13,8381.0,140.9693,141.0949,140.9404,141.0949,8381.0
2022-08-15 15:30:00,146.12,146.12,145.95,146.11,13312.0,141.0852,141.0852,140.9211,141.0755,13312.0
2022-08-15 15:40:00,146.11,146.21,146.06,146.21,23071.0,141.0755,141.1721,141.0273,141.1721,23071.0
2022-08-15 15:50:00,146.2,146.25,145.95,146.0,73334.0,141.1624,141.2107,140.9211,140.9693,73334.0
2022-08-16 09:30:00,145.22,145.92,144.62,145.81,48322.0,140.2162,140.8921,139.6369,140.7859,48322.0
2022-08-16 09:40:00,145.76,146.11,145.53,146.0,23897.0,140.7376,141.0755,140.5155,140.9693,23897.0
2022-08-16 09:50:00,145.96,145.96,145.51,145.83,5769.0,140.9307,140.9307,140.4962,140.8052,5769.0
2022-08-16 10:00:00,145.83,146.36,145.83,146.18,7206.0,140.8052,141.3169,140.8052,141.1431,7206.0
2022-08-16 10:10:00,146.11,146.56,146.11,146.3,13272.0,141.0755,141.51,141.0755,141.259,13272.0
2022-08-16 10:20:00,146.27,146.67,146.27,146.59,13533.0,141.23,141.6162,141.23,141.539,13533.0
2022-08-16 10:30:00,146.68,146.85,146.62,146.73,6284.0,141.6259,141.79,141.568,141.6742,6284.0
2022-08-16 10:40:00,146.74,146.82,146.53,146.53,8504.0,141.6838,141.7611,141.4811,141.4811,8504.0
2022-08-16 10:50:00,146.48,146.73,146.34,146.67,6888.0,141.4328,141.6742,141.2976,141.6162,6888.0
2022-08-16 11:00:00,146.68,146.97,146.67,146.9,6542.0,141.6259,141.9059,141.6162,141.8383,6542.0
2022-08-16 11:10:00,146.91,147.11,146.9,147.08,8566.0,141.848,142.0411,141.8383,142.0121,8566.0
2022-08-16 11:20:00,147.1,147.1,146.78,146.84,6028.0,142.0314,142.0314,141.7225,141.7804,6028.0
2022-08-16 11:30:00,146.81,147.05,146.77,146.84,4795.0,141.7514,141.9832,141.7128,141.7804,4795.0
2022-08-16 11:40:00,146.85,146.92,146.8,146.92,4714.0,141.79,141.8576,141.7418,141.8576,4714.0
2022-08-16 11:50:00,146.92,147.03,146.86,146.89,6001.0,141.8576,141.9638,141.7997,141.8287,6001.0
2022-08-16 12:00:00,146.84,146.92,146.75,146.78,9288.0,141.7804,141.8576,141.6935,141.7225,9288.0
2022-08-16 12:10:00,146.86,147.1,146.85,147.08,4778.0,141.7997,142.0314,141.79,142.0121,4778.0
2022-08-16 12:20:00,147.09,147.09,147.0,147.08,9513.0,142.0218,142.0218,141.9349,142.0121,9513.0
2022-08-16 12:30:00,147.14,147.5,147.14,147.48,7339.0,142.07,142.4176,142.07,142.3983,7339.0
2022-08-16 12:40:00,147.5,147.5,147.23,147.28,9397.0,142.4176,142.4176,142.1569,142.2052,9397.0
2022-08-16 12:50:00,147.27,147.43,147.25,147.28,9275.0,142.1956,142.3501,142.1763,142.2052,9275.0
2022-08-16 13:00:00,147.25,147.37,147.12,147.34,5680.0,142.1763,142.2921,142.0507,142.2632,5680.0
2022-08-16 13:10:00,147.4,147.47,147.3,147.44,4979.0,142.3211,142.3887,142.2245,142.3597,4979.0
2022-08-16 13:20:00,147.43,147.49,147.34,147.37,4003.0,142.3501,142.408,142.2632,142.2921,4003.0
2022-08-16 13:30:00,147.42,147.54,147.35,147.48,6728.0,142.3404,142.4563,142.2728,142.3983,6728.0
2022-08-16 13:40:00,147.49,147.68,147.48,147.66,8952.0,142.408,142.5914,142.3983,142.5721,8952.0
2022-08-16 13:50:00,147.64,147.66,147.58,147.63,7628.0,142.5528,142.5721,142.4949,142.5432,7628.0
2022-08-16 14:00:00,147.63,147.74,147.61,147.7,9438.0,142.5432,142.6494,142.5239,142.6108,9438.0
2022-08-16 14:10:00,147.75,147.75,147.64,147.68,9061.0,142.659,142.659,142.5528,142.5914,9061.0
2022-08-16 14:20:00,147.69,147.76,147.67,147.7,5802.0,142.6011,142.6687,142.5818,142.6108,5802.0
2022-08-16 14:30:00,147.74,147.75,147.5,147.5,10311.0,142.6494,142.659,142.4176,142.4176,10311.0
2022-08-16 14:40:00,147.55,147.56,147.02,147.05,11263.0,142.4659,142.4756,141.9542,141.9832,11263.0
2022-08-16 14:50:00,147.06,147.29,146.98,147.28,12785.0,141.9928,142.2149,141.9156,142.2052,12785.0
2022-08-16 15:00:00,147.28,147.3,147.21,147.24,10569.0,142.2052,142.2245,142.1376,142.1666,10569.0
2022-08-16 15:10:00,147.22,147.22,147.06,147.09,11226.0,142.1473,142.1473,141.9928,142.0218,11226.0
2022-08-16 15:20:00,147.06,147.2,147.05,147.14,8104.0,141.9928,142.128,141.9832,142.07,8104.0
2022-08-16 15:30:00,147.13,147.26,146.97,146.97,11880.0,142.0604,142.1859,141.9059,141.9059,11880.0
2022-08-16 15:40:00,146.96,147.26,146.89,147.25,30079.0,141.8963,142.1859,141.8287,142.1763,30079.0
2022-08-16 15:50:00,147.25,147.35,147.04,147.12,61257.0,142.1763,142.2728,141.9735,142.0507,61257.0
2022-08-17 09:30:00,146.67,147.51,146.34,147.0,56544.0,141.6162,142.4273,141.2976,141.9349,56544.0
2022-08-17 09:40:00,146.88,147.02,146.46,146.85,27235.0,141.819,141.9542,141.4135,141.79,27235.0
2022-08-17 09:50:00,146.8,147.07,146.7,147.07,20388.0,141.7418,142.0025,141.6452,142.0025,20388.0
2022-08-17 10:00:00,147.06,147.54,147.0,147.43,11455.0,141.9928,142.4563,141.9349,142.3501,11455.0
2022-08-17 10:10:00,147.43,147.43,147.22,147.36,4706.0,142.3501,142.3501,142.1473,142.2825,4706.0
2022-08-17 10:20:00,147.39,147.42,147.23,147.24,4293.0,142.3114,142.3404,142.1569,142.1666,4293.0
2022-08-17 10:30:00,147.21,147.21,146.94,147.11,3331.0,142.1376,142.1376,141.8769,142.0411,3331.0
2022-08-17 10:40:00,147.14,147.42,147.06,147.39,4179.0,142.07,142.3404,141.9928,142.3114,4179.0
2022-08-17 10:50:00,147.38,147.38,147.03,147.13,6310.0,142.3018,142.3018,141.9638,142.0604,6310.0
2022-08-17 11:00:00,147.02,147.15,147.01,147.11,2812.0,141.9542,142.0797,141.9445,142.0411,2812.0
2022-08-17 11:10:00,147.02,147.19,147.02,147.17,4869.0,141.9542,142.1183,141.9542,142.099,4869.0
2022-08-17 11:20:00,147.19,147.29,147.09,147.13,9615.0,142.1183,142.2149,142.0218,142.0604,9615.0
2022-08-17 11:30:00,147.14,147.17,147.07,147.11,3331.0,142.07,142.099,142.0025,142.0411,3331.0
2022-08-17 11:40:00,147.13,147.15,146.81,146.81,3489.0,142.0604,142.0797,141.7514,141.7514,3489.0
2022-08-17 11:50:00,146.87,146.97,146.78,146.78,5187.0,141.8094,141.9059,141.7225,141.7225,5187.0
2022-08-17 12:00:00,146.75,146.95,146.65,146.91,10073.0,141.6935,141.8866,141.5969,141.848,10073.0
2022-08-17 12:10:00,146.91,147.02,146.85,146.99,8591.0,141.848,141.9542,141.79,141.9252,8591.0
2022-08-17 12:20:00,146.96,147.17,146.96,147.16,12193.0,141.8963,142.099,141.8963,142.0894,12193.0
2022-08-17 12:30:00,147.19,147.23,147.11,147.13,5806.0,142.1183,142.1569,142.0411,142.0604,5806.0
2022-08-17 12:40:00,147.16,147.21,147.12,147.16,7581.0,142.0894,142.1376,142.0507,142.0894,7581.0
2022-08-17 12:50:00,147.18,147.32,147.09,147.31,4492.0,142.1087,142.2438,142.0218,142.2342,4492.0
2022-08-17 13:00:00,147.28,147.31,147.14,147.15,3863.0,142.2052,142.2342,142.07,142.0797,3863.0
2022-08-17 13:10:00,147.18,147.29,147.16,147.19,8473.0,142.1087,142.2149,142.0894,142.1183,8473.0
2022-08-17 13:20:00,147.22,147.46,147.22,147.46,4833.0,142.1473,142.379,142.1473,142.379,4833.0
2022-08-17 13:30:00,147.4,147.46,147.39,147.42,4089.0,142.3211,142.379,142.3114,142.3404,4089.0
2022-08-17 13:40:00,147.5,147.56,147.4,147.56,4847.0,142.4176,142.4756,142.3211,142.4756,4847.0
2022-08-17 13:50:00,147.57,147.57,147.49,147.5,2326.0,142.4852,142.4852,142.408,142.4176,2326.0
2022-08-17 14:00:00,147.63,147.86,147.48,147.81,22112.0,142.5432,142.7652,142.3983,142.717,22112.0
2022-08-17 14:10:00,147.8,148.0,147.67,147.84,6717.0,142.7073,142.9004,142.5818,142.7459,6717.0
2022-08-17 14:20:00,147.85,147.95,147.76,147.94,6904.0,142.7556,142.8521,142.6687,142.8425,6904.0
2022-08-17 14:30:00,147.96,148.1,147.93,148.08,6614.0,142.8618,142.997,142.8328,142.9777,6614.0
2022-08-17 14:40:00,148.09,148.12,147.83,147.93,6427.0,142.9873,143.0163,142.7363,142.8328,6427.0
2022-08-17 14:50:00,147.99,148.0,147.85,147.85,6358.0,142.8908,142.9004,142.7556,142.7556,6358.0
2022-08-17 15:00:00,147.82,148.04,147.79,147.84,8964.0,142.7266,142.939,142.6977,142.7459,8964.0
2022-08-17 15:10:00,147.83,147.89,147.63,147.65,8795.0,142.7363,142.7942,142.5432,142.5625,8795.0
2022-08-17 15:20:00,147.62,147.71,147.55,147.64,7025.0,142.5335,142.6204,142.4659,142.5528,7025.0
2022-08-17 15:30:00,147.65,147.94,147.63,147.9,11377.0,142.5625,142.8425,142.5432,142.8039,11377.0
2022-08-17 15:40:00,147.9,147.99,147.76,147.79,10111.0,142.8039,142.8908,142.6687,142.6977,10111.0
2022-08-17 15:50:00,147.85,147.95,147.69,147.95,67962.0,142.7556,142.8521,142.6011,142.8521,67962.0
2022-08-18 09:30:00,148.26,148.26,147.37,147.37,28162.0,143.1515,143.1515,142.2921,142.2921,28162.0
2022-08-18 09:40:00,147.37,147.56,147.1,147.48,12506.0,142.2921,142.4756,142.0314,142.3983,12506.0
2022-08-18 09:50:00,147.41,147.51,147.3,147.4,7581.0,142.3307,142.4273,142.2245,142.3211,7581.0
2022-08-18 10:00:00,147.39,147.61,147.39,147.49,6331.0,142.3114,142.5239,142.3114,142.408,6331.0
2022-08-18 10:10:00,147.49,147.5,147.24,147.25,4804.0,142.408,142.4176,142.1666,142.1763,4804.0
2022-08-18 10:20:00,147.24,147.33,147.12,147.21,5215.0,142.1666,142.2535,142.0507,142.1376,5215.0
2022-08-18 10:30:00,147.24,147.26,147.12,147.14,4941.0,142.1666,142.1859,142.0507,142.07,4941.0
2022-08-18 10:40:00,147.16,147.22,146.97,146.98,3888.0,142.0894,142.1473,141.9059,141.9156,3888.0
2022-08-18 10:50:00,146.91,146.96,146.88,146.95,3563.0,141.848,141.8963,141.819,141.8866,3563.0
2022-08-18 11:00:00,146.93,146.93,146.75,146.82,4283.0,141.8673,141.8673,141.6935,141.7611,4283.0
2022-08-18 11:10:00,146.85,146.91,146.58,146.63,5856.0,141.79,141.848,141.5293,141.5776,5856.0
2022-08-18 11:20:00,146.62,146.82,146.62,146.82,3577.0,141.568,141.7611,141.568,141.7611,3577.0
2022-08-18 11:30:00,146.8,146.9,146.8,146.87,1500.0,141.7418,141.8383,141.7418,141.8094,1500.0
2022-08-18 11:40:00,146.96,147.06,146.92,147.05,3763.0,141.8963,141.9928,141.8576,141.9832,3763.0
2022-08-18 11:50:00,147.05,147.09,146.92,146.92,3965.0,141.9832,142.0218,141.8576,141.8576,3965.0
2022-08-18 12:00:00,146.93,146.97,146.89,146.97,2453.0,141.8673,141.9059,141.8287,141.9059,2453.0
2022-08-18 12:10:00,146.95,146.98,146.72,146.72,2584.0,141.8866,141.9156,141.6645,141.6645,2584.0
2022-08-18 12:20:00,146.73,146.75,146.49,146.52,5746.0,141.6742,141.6935,141.4424,141.4714,5746.0
2022-08-18 12:30:00,146.49,146.59,146.47,146.57,2955.0,141.4424,141.539,141.4231,141.5197,2955.0
2022-08-18 12:40:00,146.59,146.6,146.52,146.52,2163.0,141.539,141.5487,141.4714,141.4714,2163.0
2022-08-18 12:50:00,146.48,146.48,146.4,146.44,1650.0,141.4328,141.4328,141.3555,141.3942,1650.0
2022-08-18 13:00:00,146.56,146.57,146.46,146.55,1121.0,141.51,141.5197,141.4135,141.5004,1121.0
2022-08-18 13:10:00,146.56,146.58,146.42,146.45,1708.0,141.51,141.5293,141.3749,141.4038,1708.0
2022-08-18 13:20:00,146.54,146.66,146.54,146.66,3795.0,141.4907,141.6066,141.4907,141.6066,3795.0
2022-08-18 13:30:00,146.58,146.61,146.53,146.61,1430.0,141.5293,141.5583,141.4811,141.5583,1430.0
2022-08-18 13:40:00,146.65,146.65,146.53,146.53,1436.0,141.5969,141.5969,141.4811,141.4811,1436.0
2022-08-18 13:50:00,146.51,146.51,146.37,146.41,1886.0,141.4618,141.4618,141.3266,141.3652,1886.0
2022-08-18 14:00:00,146.43,146.54,146.41,146.54,3016.0,141.3845,141.4907,141.3652,141.4907,3016.0
2022-08-18 14:10:00,146.55,146.71,146.5,146.68,2497.0,141.5004,141.6549,141.4521,141.6259,2497.0
2022-08-18 14:20:00,146.73,146.78,146.69,146.75,2171.0,141.6742,141.7225,141.6356,141.6935,2171.0
2022-08-18 14:30:00,146.75,146.78,146.73,146.75,3223.0,141.6935,141.7225,141.6742,141.6935,3223.0
2022-08-18 14:40:00,146.75,146.8,146.73,146.73,3176.0,141.6935,141.7418,141.6742,141.6742,3176.0
2022-08-18 14:50:00,146.74,147.01,146.73,147.01,2809.0,141.6838,141.9445,141.6742,141.9445,2809.0
2022-08-18 15:00:00,147.02,147.12,147.02,147.08,4764.0,141.9542,142.0507,141.9542,142.0121,4764.0
2022-08-18 15:10:00,147.1,147.24,147.08,147.24,5661.0,142.0314,142.1666,142.0121,142.1666,5661.0
2022-08-18 15:20:00,147.21,147.24,147.11,147.19,7263.0,142.1376,142.1666,142.0411,142.1183,7263.0
2022-08-18 15:30:00,147.18,147.44,147.17,147.29,12205.0,142.1087,142.3597,142.099,142.2149,12205.0
2022-08-18 15:40:00,147.31,147.35,147.12,147.15,18028.0,142.2342,142.2728,142.0507,142.0797,18028.0
2022-08-18 15:50:00,147.16,147.36,146.99,147.31,94255.0,142.0894,142.2825,141.9252,142.2342,94255.0
2022-08-19 09:30:00,147.51,147.73,146.85,147.25,49525.0,142.4273,142.6397,141.79,142.1763,49525.0
2022-08-19 09:40:00,147.19,147.5,147.16,147.42,21314.0,142.1183,142.4176,142.0894,142.3404,21314.0
2022-08-19 09:50:00,147.42,147.42,146.86,146.99,9160.0,142.3404,142.3404,141.7997,141.9252,9160.0
2022-08-19 10:00:00,147.01,147.23,146.97,147.15,10862.0,141.9445,142.1569,141.9059,142.0797,10862.0
2022-08-19 10:10:00,147.12,147.21,146.94,147.14,5640.0,142.0507,142.1376,141.8769,142.07,5640.0
2022-08-19 10:20:00,147.17,147.41,147.12,147.33,6975.0,142.099,142.3307,142.0507,142.2535,6975.0
2022-08-19 10:30:00,147.33,147.4,147.25,147.39,3072.0,142.2535,142.3211,142.1763,142.3114,3072.0
2022-08-19 10:40:00,147.45,147.45,147.13,147.29,4149.0,142.3694,142.3694,142.0604,142.2149,4149.0
2022-08-19 10:50:00,147.3,147.31,147.11,147.22,8237.0,142.2245,142.2342,142.0411,142.1473,8237.0
2022-08-19 11:00:00,147.22,147.3,146.96,146.96,26956.0,142.1473,142.2245,141.8963,141.8963,26956.0
2022-08-19 11:10:00,146.88,147.05,146.88,147.0,2196.0,141.819,141.9832,141.819,141.9349,2196.0
2022-08-19 11:20:00,147.03,147.14,146.98,146.99,12941.0,141.9638,142.07,141.9156,141.9252,12941.0
2022-08-19 11:30:00,147.0,147.01,146.8,146.8,6677.0,141.9349,141.9445,141.7418,141.7418,6677.0
2022-08-19 11:40:00,146.78,146.88,146.78,146.79,3292.0,141.7225,141.819,141.7225,141.7321,3292.0
2022-08-19 11:50:00,146.86,146.86,146.71,146.8,3355.0,141.7997,141.7997,141.6549,141.7418,3355.0
2022-08-19 12:00:00,146.86,147.0,146.8,147.0,7732.0,141.7997,141.9349,141.7418,141.9349,7732.0
2022-08-19 12:10:00,146.98,147.0,146.95,146.97,7184.0,141.9156,141.9349,141.8866,141.9059,7184.0
2022-08-19 12:20:00,147.0,147.06,146.98,147.0,2476.0,141.9349,141.9928,141.9156,141.9349,2476.0
2022-08-19 12:30:00,146.98,147.18,146.96,147.18,4679.0,141.9156,142.1087,141.8963,142.1087,4679.0
2022-08-19 12:40:00,147.18,147.21,147.14,147.17,2444.0,142.1087,142.1376,142.07,142.099,2444.0
2022-08-19 12:50:00,147.16,147.23,147.09,147.09,3226.0,142.0894,142.1569,142.0218,142.0218,3226.0
2022-08-19 13:00:00,147.05,147.11,147.03,147.11,2298.0,141.9832,142.0411,141.9638,142.0411,2298.0
2022-08-19 13:10:00,147.1,147.15,147.1,147.13,2668.0,142.0314,142.0797,142.0314,142.0604,2668.0
2022-08-19 13:20:00,147.13,147.16,147.05,147.1,1879.0,142.0604,142.0894,141.9832,142.0314,1879.0
2022-08-19 13:30:00,147.06,147.06,146.82,146.87,3141.0,141.9928,141.9928,141.7611,141.8094,3141.0
2022-08-19 13:40:00,146.87,146.97,146.82,146.97,3000.0,141.8094,141.9059,141.7611,141.9059,3000.0
2022-08-19 13:50:00,146.98,147.07,146.98,147.0,3210.0,141.9156,142.0025,141.9156,141.9349,3210.0
2022-08-19 14:00:00,146.98,147.09,146.91,147.02,4054.0,141.9156,142.0218,141.848,141.9542,4054.0
2022-08-19 14:10:00,146.96,146.97,146.77,146.83,3416.0,141.8963,141.9059,141.7128,141.7707,3416.0
2022-08-19 14:20:00,146.83,146.88,146.73,146.88,6370.0,141.7707,141.819,141.6742,141.819,6370.0
2022-08-19 14:30:00,146.88,146.88,146.64,146.64,2001.0,141.819,141.819,141.5873,141.5873,2001.0
2022-08-19 14:40:00,146.59,146.7,146.56,146.67,3329.0,141.539,141.6452,141.51,141.6162,3329.0
2022-08-19 14:50:00,146.64,146.64,146.46,146.46,3726.0,141.5873,141.5873,141.4135,141.4135,3726.0
2022-08-19 15:00:00,146.52,146.52,146.42,146.43,3360.0,141.4714,141.4714,141.3749,141.3845,3360.0
2022-08-19 15:10:00,146.44,146.64,146.41,146.63,3482.0,141.3942,141.5873,141.3652,141.5776,3482.0
2022-08-19 15:20:00,146.62,146.71,146.44,146.51,6202.0,141.568,141.6549,141.3942,141.4618,6202.0
2022-08-19 15:30:00,146.53,146.53,146.34,146.47,8428.0,141.4811,141.4811,141.2976,141.4231,8428.0
2022-08-19 15:40:00,146.5,146.6,146.41,146.54,16458.0,141.4521,141.5487,141.3652,141.4907,16458.0
2022-08-19 15:50:00,146.59,146.73,146.32,146.41,95456.0,141.539,141.6742,141.2783,141.3652,95456.0
2022-08-22 09:30:00,145.28,146.0,144.89,145.82,33228.0,140.2741,140.9693,139.8976,140.7955,33228.0
2022-08-22 09:40:00,145.86,146.29,145.61,145.73,5471.0,140.8342,141.2493,140.5928,140.7086,5471.0
2022-08-22 09:50:00,145.65,146.12,145.64,146.12,14985.0,140.6314,141.0852,140.6217,141.0852,14985.0
2022-08-22 10:00:00,146.13,146.57,146.13,146.53,8976.0,141.0949,141.5197,141.0949,141.4811,8976.0
2022-08-22 10:10:00,146.53,146.61,146.43,146.51,5396.0,141.4811,141.5583,141.3845,141.4618,5396.0
2022-08-22 10:20:00,146.57,146.75,146.52,146.53,7912.0,141.5197,141.6935,141.4714,141.4811,7912.0
2022-08-22 10:30:00,146.58,146.73,146.46,146.46,4947.0,141.5293,141.6742,141.4135,141.4135,4947.0
2022-08-22 10:40:00,146.48,146.76,146.48,146.66,8692.0,141.4328,141.7031,141.4328,141.6066,8692.0
2022-08-22 10:50:00,146.6,146.75,146.5,146.66,8540.0,141.5487,141.6935,141.4521,141.6066,8540.0
2022-08-22 11:00:00,146.63,146.86,146.61,146.76,10387.0,141.5776,141.7997,141.5583,141.7031,10387.0
2022-08-22 11:10:00,146.84,146.85,146.66,146.78,5264.0,141.7804,141.79,141.6066,141.7225,5264.0
2022-08-22 11:20:00,146.8,146.85,146.6,146.69,5367.0,141.7418,141.79,141.5487,141.6356,5367.0
2022-08-22 11:30:00,146.66,146.66,146.54,146.54,2545.0,141.6066,141.6066,141.4907,141.4907,2545.0
2022-08-22 11:40:00,146.53,146.69,146.53,146.56,3331.0,141.4811,141.6356,141.4811,141.51,3331.0
2022-08-22 11:50:00,146.59,146.75,146.55,146.75,5120.0,141.539,141.6935,141.5004,141.6935,5120.0
2022-08-22 12:00:00,146.77,146.93,146.64,146.68,3718.0,141.7128,141.8673,141.5873,141.6259,3718.0
2022-08-22 12:10:00,146.56,146.69,146.55,146.64,3644.0,141.51,141.6356,141.5004,141.5873,3644.0
2022-08-22 12:20:00,146.66,146.85,146.65,146.79,4748.0,141.6066,141.79,141.5969,141.7321,4748.0
2022-08-22 12:30:00,146.78,146.79,146.56,146.61,8813.0,141.7225,141.7321,141.51,141.5583,8813.0
2022-08-22 12:40:00,146.57,146.62,146.42,146.59,3079.0,141.5197,141.568,141.3749,141.539,3079.0
2022-08-22 12:50:00,146.55,146.64,146.51,146.59,4288.0,141.5004,141.5873,141.4618,141.539,4288.0
2022-08-22 13:00:00,146.59,146.6,146.43,146.47,5028.0,141.539,141.5487,141.3845,141.4231,5028.0
2022-08-22 13:10:00,146.51,146.58,146.46,146.5,2903.0,141.4618,141.5293,141.4135,141.4521,2903.0
2022-08-22 13:20:00,146.49,146.52,146.35,146.41,2603.0,141.4424,141.4714,141.3073,141.3652,2603.0
2022-08-22 13:30:00,146.47,146.47,146.3,146.33,4648.0,141.4231,141.4231,141.259,141.288,4648.0
2022-08-22 13:40:00,146.28,146.48,146.22,146.47,5373.0,141.2397,141.4328,141.1817,141.4231,5373.0
2022-08-22 13:50:00,146.45,146.5,146.27,146.27,8170.0,141.4038,141.4521,141.23,141.23,8170.0
2022-08-22 14:00:00,146.29,146.4,146.29,146.33,6764.0,141.2493,141.3555,141.2493,141.288,6764.0
2022-08-22 14:10:00,146.33,146.38,146.29,146.38,7705.0,141.288,141.3362,141.2493,141.3362,7705.0
2022-08-22 14:20:00,146.36,146.59,146.35,146.56,9374.0,141.3169,141.539,141.3073,141.51,9374.0
2022-08-22 14:30:00,146.57,146.64,146.43,146.56,11173.0,141.5197,141.5873,141.3845,141.51,11173.0
2022-08-22 14:40:00,146.58,146.58,146.38,146.38,5052.0,141.5293,141.5293,141.3362,141.3362,5052.0
2022-08-22 14:50:00,146.38,146.38,146.31,146.33,2705.0,141.3362,141.3362,141.2686,141.288,2705.0
2022-08-22 15:00:00,146.3,146.52,146.29,146.52,5118.0,141.259,141.4714,141.2493,141.4714,5118.0
2022-08-22 15:10:00,146.54,146.72,146.54,146.66,5733.0,141.4907,141.6645,141.4907,141.6066,5733.0
2022-08-22 15:20:00,146.62,146.71,146.49,146.49,7049.0,141.568,141.6549,141.4424,141.4424,7049.0
2022-08-22 15:30:00,146.49,146.56,146.35,146.45,26480.0,141.4424,141.51,141.3073,141.4038,26480.0
2022-08-22 15:40:00,146.47,146.47,146.09,146.28,13594.0,141.4231,141.4231,141.0562,141.2397,13594.0
2022-08-22 15:50:00,146.27,146.51,146.23,146.37,64947.0,141.23,141.4618,141.1914,141.3266,64947.0
2022-08-23 09:30:00,145.71,146.09,144.86,145.69,25524.0,140.6893,141.0562,139.8686,140.67,25524.0
2022-08-23 09:40:00,145.8,145.82,145.48,145.53,9409.0,140.7762,140.7955,140.4672,140.5155,9409.0
2022-08-23 09:50:00,145.7,145.77,145.46,145.52,9192.0,140.6797,140.7473,140.4479,140.5059,9192.0
2022-08-23 10:00:00,145.63,145.94,145.57,145.77,6754.0,140.6121,140.9114,140.5541,140.7473,6754.0
2022-08-23 10:10:00,145.81,145.83,145.48,145.68,7250.0,140.7859,140.8052,140.4672,140.6604,7250.0
2022-08-23 10:20:00,145.75,145.83,145.65,145.65,3107.0,140.7279,140.8052,140.6314,140.6314,3107.0
2022-08-23 10:30:00,145.7,145.98,145.67,145.85,5024.0,140.6797,140.95,140.6507,140.8245,5024.0
2022-08-23 10:40:00,145.84,145.86,145.72,145.81,5592.0,140.8148,140.8342,140.699,140.7859,5592.0
2022-08-23 10:50:00,145.84,145.96,145.62,145.66,7514.0,140.8148,140.9307,140.6024,140.641,7514.0
2022-08-23 11:00:00,145.71,145.81,144.96,144.96,11540.0,140.6893,140.7859,139.9652,139.9652,11540.0
2022-08-23 11:10:00,144.99,145.39,144.97,145.27,7235.0,139.9941,140.3803,139.9748,140.2645,7235.0
2022-08-23 11:20:00,145.28,145.4,145.21,145.35,6304.0,140.2741,140.39,140.2066,140.3417,6304.0
2022-08-23 11:30:00,145.33,145.56,145.33,145.49,3224.0,140.3224,140.5445,140.3224,140.4769,3224.0
2022-08-23 11:40:00,145.54,145.58,145.4,145.56,5283.0,140.5252,140.5638,140.39,140.5445,5283.0
2022-08-23 11:50:00,145.55,145.72,145.44,145.61,12687.0,140.5348,140.699,140.4286,140.5928,12687.0
2022-08-23 12:00:00,145.52,145.64,145.51,145.59,2558.0,140.5059,140.6217,140.4962,140.5735,2558.0
2022-08-23 12:10:00,145.58,145.73,145.41,145.41,8432.0,140.5638,140.7086,140.3997,140.3997,8432.0
2022-08-23 12:20:00,145.42,145.42,145.02,145.03,4410.0,140.4093,140.4093,140.0231,140.0328,4410.0
2022-08-23 12:30:00,145.03,145.35,145.03,145.35,3878.0,140.0328,140.3417,140.0328,140.3417,3878.0
2022-08-23 12:40:00,145.34,145.48,145.33,145.43,4444.0,140.3321,140.4672,140.3224,140.419,4444.0
2022-08-23 12:50:00,145.42,145.45,145.36,145.43,1918.0,140.4093,140.4383,140.3514,140.419,1918.0
2022-08-23 13:00:00,145.42,145.45,145.35,145.37,2541.0,140.4093,140.4383,140.3417,140.361,2541.0
2022-08-23 13:10:00,145.42,145.57,145.42,145.5,4177.0,140.4093,140.5541,140.4093,140.4866,4177.0
2022-08-23 13:20:00,145.46,145.59,145.46,145.59,4772.0,140.4479,140.5735,140.4479,140.5735,4772.0
2022-08-23 13:30:00,145.61,145.68,145.55,145.55,3911.0,140.5928,140.6604,140.5348,140.5348,3911.0
2022-08-23 13:40:00,145.56,145.57,145.47,145.47,4400.0,140.5445,140.5541,140.4576,140.4576,4400.0
2022-08-23 13:50:00,145.48,145.48,145.26,145.31,6109.0,140.4672,140.4672,140.2548,140.3031,6109.0
2022-08-23 14:00:00,145.28,145.35,145.24,145.35,4237.0,140.2741,140.3417,140.2355,140.3417,4237.0
2022-08-23 14:10:00,145.35,145.46,145.21,145.46,7011.0,140.3417,140.4479,140.2066,140.4479,7011.0
2022-08-23 14:20:00,145.52,145.68,145.5,145.68,3343.0,140.5059,140.6604,140.4866,140.6604,3343.0
2022-08-23 14:30:00,145.72,145.72,145.52,145.53,8213.0,140.699,140.699,140.5059,140.5155,8213.0
2022-08-23 14:40:00,145.49,145.62,145.44,145.54,6739.0,140.4769,140.6024,140.4286,140.5252,6739.0
2022-08-23 14:50:00,145.56,145.6,145.45,145.59,6938.0,140.5445,140.5831,140.4383,140.5735,6938.0
2022-08-23 15:00:00,145.6,145.86,145.6,145.86,4804.0,140.5831,140.8342,140.5831,140.8342,4804.0
2022-08-23 15:10:00,145.84,146.02,145.84,146.02,8500.0,140.8148,140.9886,140.8148,140.9886,8500.0
2022-08-23 15:20:00,146.0,146.08,145.91,146.08,6071.0,140.9693,141.0466,140.8824,141.0466,6071.0
2022-08-23 15:30:00,146.03,146.07,145.87,145.93,20337.0,140.9983,141.0369,140.8438,140.9017,20337.0
2022-08-23 15:40:00,145.95,146.03,145.82,145.9,16684.0,140.9211,140.9983,140.7955,140.8728,16684.0
2022-08-23 15:50:00,145.89,145.91,145.68,145.75,50870.0,140.8631,140.8824,140.6604,140.7279,50870.0
2022-08-24 09:30:00,145.86,146.43,145.67,146.12,19260.0,140.8342,141.3845,140.6507,141.0852,19260.0
2022-08-24 09:40:00,146.07,146.15,145.88,145.98,3387.0,141.0369,141.1142,140.8535,140.95,3387.0
2022-08-24 09:50:00,146.01,146.09,145.8,145.92,7579.0,140.979,141.0562,140.7762,140.8921,7579.0
2022-08-24 10:00:00,146.0,146.29,145.99,146.15,5940.0,140.9693,141.2493,140.9597,141.1142,5940.0
2022-08-24 10:10:00,146.14,146.26,146.13,146.26,4315.0,141.1045,141.2204,141.0949,141.2204,4315.0
2022-08-24 10:20:00,146.26,146.42,146.19,146.32,16183.0,141.2204,141.3749,141.1528,141.2783,16183.0
2022-08-24 10:30:00,146.2,146.27,146.06,146.16,4443.0,141.1624,141.23,141.0273,141.1238,4443.0
2022-08-24 10:40:00,146.15,146.18,146.06,146.16,5018.0,141.1142,141.1431,141.0273,141.1238,5018.0
2022-08-24 10:50:00,146.14,146.16,145.97,146.05,4845.0,141.1045,141.1238,140.9404,141.0176,4845.0
2022-08-24 11:00:00,146.03,146.08,145.78,145.81,3548.0,140.9983,141.0466,140.7569,140.7859,3548.0
2022-08-24 11:10:00,145.75,146.03,145.67,146.03,3075.0,140.7279,140.9983,140.6507,140.9983,3075.0
2022-08-24 11:20:00,146.05,146.38,146.04,146.37,5285.0,141.0176,141.3362,141.008,141.3266,5285.0
2022-08-24 11:30:00,146.37,146.51,146.37,146.51,3591.0,141.3266,141.4618,141.3266,141.4618,3591.0
2022-08-24 11:40:00,146.46,146.54,146.32,146.47,3907.0,141.4135,141.4907,141.2783,141.4231,3907.0
2022-08-24 11:50:00,146.47,146.48,146.36,146.36,3200.0,141.4231,141.4328,141.3169,141.3169,3200.0
2022-08-24 12:00:00,146.42,146.42,146.27,146.33,2520.0,141.3749,141.3749,141.23,141.288,2520.0
2022-08-24 12:10:00,146.3,146.38,146.26,146.37,2689.0,141.259,141.3362,141.2204,141.3266,2689.0
2022-08-24 12:20:00,146.39,146.4,146.2,146.24,3791.0,141.3459,141.3555,141.1624,141.2011,3791.0
2022-08-24 12:30:00,146.18,146.18,145.85,145.88,4892.0,141.1431,141.1431,140.8245,140.8535,4892.0
2022-08-24 12:40:00,145.9,145.94,145.76,145.85,4093.0,140.8728,140.9114,140.7376,140.8245,4093.0
2022-08-24 12:50:00,145.92,145.93,145.86,145.91,1730.0,140.8921,140.9017,140.8342,140.8824,1730.0
2022-08-24 13:00:00,145.91,145.96,145.86,145.96,2118.0,140.8824,140.9307,140.8342,140.9307,2118.0
2022-08-24 13:10:00,145.97,146.08,145.95,146.0,2614.0,140.9404,141.0466,140.9211,140.9693,2614.0
2022-08-24 13:20:00,145.98,146.09,145.98,146.01,2346.0,140.95,141.0562,140.95,140.979,2346.0
2022-08-24 13:30:00,146.02,146.09,145.97,146.09,3149.0,140.9886,141.0562,140.9404,141.0562,3149.0
2022-08-24 13:40:00,146.06,146.17,146.06,146.15,3986.0,141.0273,141.1335,141.0273,141.1142,3986.0
2022-08-24 13:50:00,146.16,146.21,146.15,146.15,4258.0,141.1238,141.1721,141.1142,141.1142,4258.0
2022-08-24 14:00:00,146.17,146.44,146.15,146.44,4852.0,141.1335,141.3942,141.1142,141.3942,4852.0
2022-08-24 14:10:00,146.43,146.44,146.38,146.44,3907.0,141.3845,141.3942,141.3362,141.3942,3907.0
2022-08-24 14:20:00,146.46,146.57,146.45,146.48,5788.0,141.4135,141.5197,141.4038,141.4328,5788.0
2022-08-24 14:30:00,146.48,146.53,146.41,146.53,5852.0,141.4328,141.4811,141.3652,141.4811,5852.0
2022-08-24 14:40:00,146.53,146.66,146.5,146.62,6181.0,141.4811,141.6066,141.4521,141.568,6181.0
2022-08-24 14:50:00,146.66,146.77,146.61,146.77,8585.0,141.6066,141.7128,141.5583,141.7128,8585.0
2022-08-24 15:00:00,146.77,147.0,146.76,147.0,8681.0,141.7128,141.9349,141.7031,141.9349,8681.0
2022-08-24 15:10:00,146.99,147.13,146.99,147.09,10519.0,141.9252,142.0604,141.9252,142.0218,10519.0
2022-08-24 15:20:00,147.09,147.18,146.98,147.01,20316.0,142.0218,142.1087,141.9156,141.9445,20316.0
2022-08-24 15:30:00,147.02,147.13,146.83,147.04,37309.0,141.9542,142.0604,141.7707,141.9735,37309.0
2022-08-24 15:40:00,147.06,147.11,146.89,146.93,12764.0,141.9928,142.0411,141.8287,141.8673,12764.0
2022-08-24 15:50:00,146.94,147.03,146.64,146.69,73355.0,141.8769,141.9638,141.5873,141.6356,73355.0
2022-08-25 09:30:00,146.88,146.92,146.28,146.59,20801.0,141.819,141.8576,141.2397,141.539,20801.0
2022-08-25 09:40:00,146.52,146.72,146.26,146.69,4125.0,141.4714,141.6645,141.2204,141.6356,4125.0
2022-08-25 09:50:00,146.63,146.63,146.35,146.56,6186.0,141.5776,141.5776,141.3073,141.51,6186.0
2022-08-25 10:00:00,146.62,146.82,146.52,146.59,5844.0,141.568,141.7611,141.4714,141.539,5844.0
2022-08-25 10:10:00,146.61,146.71,146.58,146.69,3512.0,141.5583,141.6549,141.5293,141.6356,3512.0
2022-08-25 10:20:00,146.61,146.78,146.48,146.73,13485.0,141.5583,141.7225,141.4328,141.6742,13485.0
2022-08-25 10:30:00,146.77,146.88,146.66,146.71,3997.0,141.7128,141.819,141.6066,141.6549,3997.0
2022-08-25 10:40:00,146.71,146.88,146.58,146.8,3266.0,141.6549,141.819,141.5293,141.7418,3266.0
2022-08-25 10:50:00,146.8,146.81,146.65,146.65,2024.0,141.7418,141.7514,141.5969,141.5969,2024.0
2022-08-25 11:00:00,146.64,146.76,146.51,146.73,5800.0,141.5873,141.7031,141.4618,141.6742,5800.0
2022-08-25 11:10:00,146.81,146.85,146.6,146.6,3160.0,141.7514,141.79,141.5487,141.5487,3160.0
2022-08-25 11:20:00,146.63,146.67,146.57,146.64,2087.0,141.5776,141.6162,141.5197,141.5873,2087.0
2022-08-25 11:30:00,146.69,146.75,146.6,146.73,3207.0,141.6356,141.6935,141.5487,141.6742,3207.0
2022-08-25 11:40:00,146.73,146.73,146.57,146.62,1501.0,141.6742,141.6742,141.5197,141.568,1501.0
2022-08-25 11:50:00,146.6,146.64,146.54,146.6,3174.0,141.5487,141.5873,141.4907,141.5487,3174.0
2022-08-25 12:00:00,146.57,146.66,146.48,146.66,2796.0,141.5197,141.6066,141.4328,141.6066,2796.0
2022-08-25 12:10:00,146.72,146.73,146.48,146.59,3154.0,141.6645,141.6742,141.4328,141.539,3154.0
2022-08-25 12:20:00,146.66,146.74,146.48,146.61,91968.0,141.6066,141.6838,141.4328,141.5583,91968.0
2022-08-25 12:30:00,146.57,146.73,146.54,146.65,30824.0,141.5197,141.6742,141.4907,141.5969,30824.0
2022-08-25 12:40:00,146.68,146.71,146.45,146.46,7069.0,141.6259,141.6549,141.4038,141.4135,7069.0
2022-08-25 12:50:00,146.52,146.67,146.51,146.6,2399.0,141.4714,141.6162,141.4618,141.5487,2399.0
2022-08-25 13:00:00,146.55,146.75,146.53,146.69,7455.0,141.5004,141.6935,141.4811,141.6356,7455.0
2022-08-25 13:10:00,146.67,146.79,146.58,146.75,14440.0,141.6162,141.7321,141.5293,141.6935,14440.0
2022-08-25 13:20:00,146.75,146.92,146.75,146.87,1800.0,141.6935,141.8576,141.6935,141.8094,1800.0
2022-08-25 13:30:00,146.87,146.95,146.85,146.93,2585.0,141.8094,141.8866,141.79,141.8673,2585.0
2022-08-25 13:40:00,146.92,147.03,146.89,147.0,4576.0,141.8576,141.9638,141.8287,141.9349,4576.0
2022-08-25 13:50:00,147.01,147.06,146.97,147.05,1993.0,141.9445,141.9928,141.9059,141.9832,1993.0
2022-08-25 14:00:00,147.0,147.02,146.72,146.83,2554.0,141.9349,141.9542,141.6645,141.7707,2554.0
2022-08-25 14:10:00,146.85,146.85,146.77,146.82,2396.0,141.79,141.79,141.7128,141.7611,2396.0
2022-08-25 14:20:00,146.85,146.95,146.85,146.93,3168.0,141.79,141.8866,141.79,141.8673,3168.0
2022-08-25 14:30:00,146.98,147.03,146.91,146.91,4595.0,141.9156,141.9638,141.848,141.848,4595.0
2022-08-25 14:40:00,146.88,146.89,146.79,146.89,3823.0,141.819,141.8287,141.7321,141.8287,3823.0
2022-08-25 14:50:00,146.86,146.99,146.85,146.93,2183.0,141.7997,141.9252,141.79,141.8673,2183.0
2022-08-25 15:00:00,146.93,147.08,146.93,146.95,3209.0,141.8673,142.0121,141.8673,141.8866,3209.0
2022-08-25 15:10:00,146.94,147.08,146.94,147.07,7149.0,141.8769,142.0121,141.8769,142.0025,7149.0
2022-08-25 15:20:00,147.09,147.32,147.09,147.32,4422.0,142.0218,142.2438,142.0218,142.2438,4422.0
2022-08-25 15:30:00,147.32,147.32,147.08,147.18,5958.0,142.2438,142.2438,142.0121,142.1087,5958.0
2022-08-25 15:40:00,147.19,147.51,147.14,147.5,8635.0,142.1183,142.4273,142.07,142.4176,8635.0
2022-08-25 15:50:00,147.5,147.61,147.35,147.61,51879.0,142.4176,142.5239,142.2728,142.5239,51879.0
2022-08-26 09:30:00,147.7,148.01,147.29,147.51,11392.0,142.6108,142.9101,142.2149,142.4273,11392.0
2022-08-26 09:40:00,147.51,147.62,147.1,147.6,7120.0,142.4273,142.5335,142.0314,142.5142,7120.0
2022-08-26 09:50:00,147.57,147.67,147.33,147.47,19018.0,142.4852,142.5818,142.2535,142.3887,19018.0
2022-08-26 10:00:00,147.61,147.61,146.74,147.25,7168.0,142.5239,142.5239,141.6838,142.1763,7168.0
2022-08-26 10:10:00,147.29,147.53,147.02,147.49,3154.0,142.2149,142.4466,141.9542,142.408,3154.0
2022-08-26 10:20:00,147.3,147.42,146.9,146.95,3321.0,142.2245,142.3404,141.8383,141.8866,3321.0
2022-08-26 10:30:00,146.9,146.9,146.43,146.65,6630.0,141.8383,141.8383,141.3845,141.5969,6630.0
2022-08-26 10:40:00,146.76,147.01,146.68,146.97,3737.0,141.7031,141.9445,141.6259,141.9059,3737.0
2022-08-26 10:50:00,146.89,147.1,146.87,146.94,13033.0,141.8287,142.0314,141.8094,141.8769,13033.0
2022-08-26 11:00:00,146.63,146.65,146.34,146.47,7344.0,141.5776,141.5969,141.2976,141.4231,7344.0
2022-08-26 11:10:00,146.45,146.61,146.37,146.42,5439.0,141.4038,141.5583,141.3266,141.3749,5439.0
2022-08-26 11:20:00,146.39,146.49,146.08,146.47,11182.0,141.3459,141.4424,141.0466,141.4231,11182.0
2022-08-26 11:30:00,146.41,146.72,146.4,146.65,2779.0,141.3652,141.6645,141.3555,141.5969,2779.0
2022-08-26 11:40:00,146.61,146.7,146.47,146.67,4762.0,141.5583,141.6452,141.4231,141.6162,4762.0
2022-08-26 11:50:00,146.68,146.86,146.61,146.61,2814.0,141.6259,141.7997,141.5583,141.5583,2814.0
2022-08-26 12:00:00,146.44,146.44,146.24,146.43,2795.0,141.3942,141.3942,141.2011,141.3845,2795.0
2022-08-26 12:10:00,146.43,146.44,146.19,146.22,3694.0,141.3845,141.3942,141.1528,141.1817,3694.0
2022-08-26 12:20:00,146.24,146.31,146.23,146.28,1820.0,141.2011,141.2686,141.1914,141.2397,1820.0
2022-08-26 12:30:00,146.4,146.46,146.31,146.39,1832.0,141.3555,141.4135,141.2686,141.3459,1832.0
2022-08-26 12:40:00,146.32,146.52,146.32,146.43,2265.0,141.2783,141.4714,141.2783,141.3845,2265.0
2022-08-26 12:50:00,146.44,146.59,146.38,146.57,2437.0,141.3942,141.539,141.3362,141.5197,2437.0
2022-08-26 13:00:00,146.56,146.61,146.47,146.49,3006.0,141.51,141.5583,141.4231,141.4424,3006.0
2022-08-26 13:10:00,146.5,146.57,146.42,146.47,1484.0,141.4521,141.5197,141.3749,141.4231,1484.0
2022-08-26 13:20:00,146.48,146.69,146.48,146.69,1677.0,141.4328,141.6356,141.4328,141.6356,1677.0
2022-08-26 13:30:00,146.47,146.51,146.35,146.35,1574.0,141.4231,141.4618,141.3073,141.3073,1574.0
2022-08-26 13:40:00,146.33,146.36,146.19,146.32,4080.0,141.288,141.3169,141.1528,141.2783,4080.0
2022-08-26 13:50:00,146.33,146.33,146.18,146.21,3518.0,141.288,141.288,141.1431,141.1721,3518.0
2022-08-26 14:00:00,146.25,146.25,146.05,146.13,3354.0,141.2107,141.2107,141.0176,141.0949,3354.0
2022-08-26 14:10:00,146.1,146.13,145.99,146.04,10502.0,141.0659,141.0949,140.9597,141.008,10502.0
2022-08-26 14:20:00,146.06,146.09,146.03,146.03,3008.0,141.0273,141.0562,140.9983,140.9983,3008.0
2022-08-26 14:30:00,145.99,145.99,145.79,145.85,3300.0,140.9597,140.9597,140.7666,140.8245,3300.0
2022-08-26 14:40:00,145.71,145.75,145.57,145.61,4277.0,140.6893,140.7279,140.5541,140.5928,4277.0
2022-08-26 14:50:00,145.58,145.58,145.18,145.23,4183.0,140.5638,140.5638,140.1776,140.2259,4183.0
2022-08-26 15:00:00,145.24,145.25,144.99,145.0,8036.0,140.2355,140.2452,139.9941,140.0038,8036.0
2022-08-26 15:10:00,145.02,145.18,144.98,145.06,11494.0,140.0231,140.1776,139.9845,140.0617,11494.0
2022-08-26 15:20:00,145.09,145.14,144.96,145.09,12663.0,140.0907,140.139,139.9652,140.0907,12663.0
2022-08-26 15:30:00,145.04,145.07,144.82,145.02,15259.0,140.0424,140.0714,139.83,140.0231,15259.0
2022-08-26 15:40:00,145.01,145.09,144.75,144.8,22369.0,140.0134,140.0907,139.7624,139.8107,22369.0
2022-08-26 15:50:00,144.83,144.98,144.44,144.69,75009.0,139.8396,139.9845,139.4631,139.7045,75009.0
2022-08-29 09:30:00,143.81,144.38,143.7,144.38,31787.0,138.8548,139.4051,138.7486,139.4051,31787.0
2022-08-29 09:40:00,144.38,144.4,144.04,144.14,20826.0,139.4051,139.4245,139.0769,139.1734,20826.0
2022-08-29 09:50:00,144.14,144.58,144.14,144.39,8973.0,139.1734,139.5983,139.1734,139.4148,8973.0
2022-08-29 10:00:00,144.36,144.62,144.36,144.6,7867.0,139.3858,139.6369,139.3858,139.6176,7867.0
2022-08-29 10:10:00,144.64,144.92,144.63,144.81,7399.0,139.6562,139.9265,139.6465,139.8203,7399.0
2022-08-29 10:20:00,144.81,145.0,144.73,145.0,16317.0,139.8203,140.0038,139.7431,140.0038,16317.0
2022-08-29 10:30:00,145.01,145.25,144.75,144.82,8769.0,140.0134,140.2452,139.7624,139.83,8769.0
2022-08-29 10:40:00,144.83,144.95,144.63,144.69,4386.0,139.8396,139.9555,139.6465,139.7045,4386.0
2022-08-29 10:50:00,144.66,144.78,144.5,144.71,4772.0,139.6755,139.7914,139.521,139.7238,4772.0
2022-08-29 11:00:00,144.76,145.03,144.76,144.97,7061.0,139.7721,140.0328,139.7721,139.9748,7061.0
2022-08-29 11:10:00,144.97,145.07,144.87,145.04,2963.0,139.9748,140.0714,139.8783,140.0424,2963.0
2022-08-29 11:20:00,145.05,145.28,144.98,145.24,4548.0,140.0521,140.2741,139.9845,140.2355,4548.0
2022-08-29 11:30:00,145.26,145.37,145.14,145.28,4537.0,140.2548,140.361,140.139,140.2741,4537.0
2022-08-29 11:40:00,145.34,145.34,145.1,145.27,2754.0,140.3321,140.3321,140.1003,140.2645,2754.0
2022-08-29 11:50:00,145.33,145.49,145.25,145.43,4335.0,140.3224,140.4769,140.2452,140.419,4335.0
2022-08-29 12:00:00,145.44,145.75,145.44,145.75,2000.0,140.4286,140.7279,140.4286,140.7279,2000.0
2022-08-29 12:10:00,145.76,145.89,145.61,145.79,3599.0,140.7376,140.8631,140.5928,140.7666,3599.0
2022-08-29 12:20:00,145.75,145.96,145.74,145.91,2841.0,140.7279,140.9307,140.7183,140.8824,2841.0
2022-08-29 12:30:00,145.97,145.97,145.8,145.8,3795.0,140.9404,140.9404,140.7762,140.7762,3795.0
2022-08-29 12:40:00,145.81,146.11,145.8,146.11,3552.0,140.7859,141.0755,140.7762,141.0755,3552.0
2022-08-29 12:50:00,146.07,146.24,146.02,146.02,4227.0,141.0369,141.2011,140.9886,140.9886,4227.0
2022-08-29 13:00:00,146.05,146.17,146.05,146.1,3580.0,141.0176,141.1335,141.0176,141.0659,3580.0
2022-08-29 13:10:00,146.1,146.15,145.94,146.0,3827.0,141.0659,141.1142,140.9114,140.9693,3827.0
2022-08-29 13:20:00,146.04,146.04,145.96,146.03,1397.0,141.008,141.008,140.9307,140.9983,1397.0
2022-08-29 13:30:00,146.09,146.24,146.07,146.21,5066.0,141.0562,141.2011,141.0369,141.1721,5066.0
2022-08-29 13:40:00,146.2,146.43,146.2,146.2,2387.0,141.1624,141.3845,141.1624,141.1624,2387.0
2022-08-29 13:50:00,146.17,146.18,146.08,146.14,2706.0,141.1335,141.1431,141.0466,141.1045,2706.0
2022-08-29 14:00:00,146.12,146.12,146.0,146.03,3088.0,141.0852,141.0852,140.9693,140.9983,3088.0
2022-08-29 14:10:00,146.03,146.07,145.7,145.72,6409.0,140.9983,141.0369,140.6797,140.699,6409.0
2022-08-29 14:20:00,145.67,145.67,145.42,145.53,17535.0,140.6507,140.6507,140.4093,140.5155,17535.0
2022-08-29 14:30:00,145.53,145.88,145.52,145.88,7961.0,140.5155,140.8535,140.5059,140.8535,7961.0
2022-08-29 14:40:00,145.88,145.96,145.86,145.89,4961.0,140.8535,140.9307,140.8342,140.8631,4961.0
2022-08-29 14:50:00,145.87,145.89,145.66,145.89,3694.0,140.8438,140.8631,140.641,140.8631,3694.0
2022-08-29 15:00:00,145.92,146.14,145.92,145.97,5199.0,140.8921,141.1045,140.8921,140.9404,5199.0
2022-08-29 15:10:00,145.98,146.05,145.79,145.82,4104.0,140.95,141.0176,140.7666,140.7955,4104.0
2022-08-29 15:20:00,145.76,145.8,145.6,145.65,6574.0,140.7376,140.7762,140.5831,140.6314,6574.0
2022-08-29 15:30:00,145.63,145.85,145.56,145.82,8871.0,140.6121,140.8245,140.5445,140.7955,8871.0
2022-08-29 15:40:00,145.84,145.88,145.7,145.75,16061.0,140.8148,140.8535,140.6797,140.7279,16061.0
2022-08-29 15:50:00,145.74,145.74,145.42,145.49,72046.0,140.7183,140.7183,140.4093,140.4769,72046.0
2022-08-30 09:30:00,145.87,145.87,145.11,145.34,15430.0,140.8438,140.8438,140.11,140.3321,15430.0
2022-08-30 09:40:00,145.22,145.38,145.09,145.09,3662.0,140.2162,140.3707,140.0907,140.0907,3662.0
2022-08-30 09:50:00,145.14,145.21,144.99,145.15,5400.0,140.139,140.2066,139.9941,140.1486,5400.0
2022-08-30 10:00:00,145.22,145.23,144.89,144.93,13567.0,140.2162,140.2259,139.8976,139.9362,13567.0
2022-08-30 10:10:00,144.96,145.21,144.84,144.89,7120.0,139.9652,140.2066,139.8493,139.8976,7120.0
2022-08-30 10:20:00,144.95,145.08,144.83,145.08,1845.0,139.9555,140.081,139.8396,140.081,1845.0
2022-08-30 10:30:00,144.98,145.06,144.48,144.56,3641.0,139.9845,140.0617,139.5017,139.5789,3641.0
2022-08-30 10:40:00,144.53,144.57,143.92,144.01,8112.0,139.55,139.5886,138.961,139.0479,8112.0
2022-08-30 10:50:00,143.96,144.46,143.95,144.46,13543.0,138.9996,139.4824,138.99,139.4824,13543.0
2022-08-30 11:00:00,144.52,144.52,144.21,144.45,34104.0,139.5403,139.5403,139.241,139.4727,34104.0
2022-08-30 11:10:00,144.45,144.5,144.25,144.44,4869.0,139.4727,139.521,139.2796,139.4631,4869.0
2022-08-30 11:20:00,144.65,144.87,144.54,144.76,2823.0,139.6658,139.8783,139.5596,139.7721,2823.0
2022-08-30 11:30:00,144.68,144.83,144.62,144.67,2611.0,139.6948,139.8396,139.6369,139.6852,2611.0
2022-08-30 11:40:00,144.58,144.66,144.5,144.55,4239.0,139.5983,139.6755,139.521,139.5693,4239.0
2022-08-30 11:50:00,144.51,144.62,144.45,144.62,2323.0,139.5307,139.6369,139.4727,139.6369,2323.0
2022-08-30 12:00:00,144.47,144.73,144.47,144.69,4357.0,139.492,139.7431,139.492,139.7045,4357.0
2022-08-30 12:10:00,144.63,144.86,144.59,144.75,4407.0,139.6465,139.8686,139.6079,139.7624,4407.0
2022-08-30 12:20:00,144.7,144.74,144.52,144.62,3541.0,139.7141,139.7527,139.5403,139.6369,3541.0
2022-08-30 12:30:00,144.61,144.61,144.42,144.52,3929.0,139.6272,139.6272,139.4438,139.5403,3929.0
2022-08-30 12:40:00,144.45,144.56,144.39,144.56,2409.0,139.4727,139.5789,139.4148,139.5789,2409.0
2022-08-30 12:50:00,144.54,144.67,144.54,144.59,4025.0,139.5596,139.6852,139.5596,139.6079,4025.0
2022-08-30 13:00:00,144.58,144.7,144.55,144.55,4451.0,139.5983,139.7141,139.5693,139.5693,4451.0
2022-08-30 13:10:00,144.49,144.49,144.32,144.32,2683.0,139.5114,139.5114,139.3472,139.3472,2683.0
2022-08-30 13:20:00,144.38,144.43,144.33,144.39,2753.0,139.4051,139.4534,139.3569,139.4148,2753.0
2022-08-30 13:30:00,144.38,144.51,144.36,144.4,3867.0,139.4051,139.5307,139.3858,139.4245,3867.0
2022-08-30 13:40:00,144.43,144.43,144.05,144.29,8698.0,139.4534,139.4534,139.0865,139.3183,8698.0
2022-08-30 13:50:00,144.25,144.37,144.22,144.36,2530.0,139.2796,139.3955,139.2507,139.3858,2530.0
2022-08-30 14:00:00,144.39,144.47,144.35,144.38,2535.0,139.4148,139.492,139.3762,139.4051,2535.0
2022-08-30 14:10:00,144.36,144.46,144.31,144.36,2985.0,139.3858,139.4824,139.3376,139.3858,2985.0
2022-08-30 14:20:00,144.34,144.45,144.17,144.19,4651.0,139.3665,139.4727,139.2024,139.2217,4651.0
2022-08-30 14:30:00,144.19,144.28,144.12,144.2,2153.0,139.2217,139.3086,139.1541,139.2314,2153.0
2022-08-30 14:40:00,144.22,144.22,143.99,144.05,4044.0,139.2507,139.2507,139.0286,139.0865,4044.0
2022-08-30 14:50:00,144.03,144.03,143.89,143.96,3924.0,139.0672,139.0672,138.932,138.9996,3924.0
2022-08-30 15:00:00,143.94,144.23,143.91,144.21,3779.0,138.9803,139.2603,138.9513,139.241,3779.0
2022-08-30 15:10:00,144.32,144.42,144.21,144.42,12146.0,139.3472,139.4438,139.241,139.4438,12146.0
2022-08-30 15:20:00,144.36,144.43,144.18,144.23,4623.0,139.3858,139.4534,139.212,139.2603,4623.0
2022-08-30 15:30:00,144.18,144.18,143.84,143.96,7066.0,139.212,139.212,138.8838,138.9996,7066.0
2022-08-30 15:40:00,143.94,144.14,143.63,143.68,11416.0,138.9803,139.1734,138.681,138.7293,11416.0
2022-08-30 15:50:00,143.68,143.98,143.54,143.86,33981.0,138.7293,139.0189,138.5941,138.9031,33981.0
2022-08-31 09:30:00,144.09,144.19,143.65,144.07,22109.0,139.1251,139.2217,138.7003,139.1058,22109.0
2022-08-31 09:40:00,144.12,144.36,143.89,144.13,16774.0,139.1541,139.3858,138.932,139.1638,16774.0
2022-08-31 09:50:00,144.25,144.59,144.1,144.16,12324.0,139.2796,139.6079,139.1348,139.1927,12324.0
2022-08-31 10:00:00,144.26,144.37,144.05,144.14,11728.0,139.2893,139.3955,139.0865,139.1734,11728.0
2022-08-31 10:10:00,144.18,144.18,143.76,143.86,5589.0,139.212,139.212,138.8065,138.9031,5589.0
2022-08-31 10:20:00,143.83,143.83,143.34,143.48,8717.0,138.8741,138.8741,138.401,138.5362,8717.0
2022-08-31 10:30:00,143.43,143.79,143.39,143.66,10544.0,138.4879,138.8355,138.4493,138.71,10544.0
2022-08-31 10:40:00,143.62,144.03,143.6,143.91,8642.0,138.6713,139.0672,138.652,138.9513,8642.0
2022-08-31 10:50:00,143.95,144.19,143.94,144.06,6943.0,138.99,139.2217,138.9803,139.0962,6943.0
2022-08-31 11:00:00,144.02,144.04,143.64,143.83,8469.0,139.0576,139.0769,138.6906,138.8741,8469.0
2022-08-31 11:10:00,143.79,143.82,143.61,143.76,7182.0,138.8355,138.8644,138.6617,138.8065,7182.0
2022-08-31 11:20:00,143.86,143.9,143.61,143.64,9834.0,138.9031,138.9417,138.6617,138.6906,9834.0
2022-08-31 11:30:00,143.65,144.0,143.5,144.0,17070.0,138.7003,139.0382,138.5555,139.0382,17070.0
2022-08-31 11:40:00,143.97,144.08,143.9,143.93,9833.0,139.0093,139.1155,138.9417,138.9707,9833.0
2022-08-31 11:50:00,143.94,144.09,143.84,144.05,7485.0,138.9803,139.1251,138.8838,139.0865,7485.0
2022-08-31 12:00:00,144.02,144.13,143.98,144.09,9188.0,139.0576,139.1638,139.0189,139.1251,9188.0
2022-08-31 12:10:00,144.07,144.07,143.83,143.98,7482.0,139.1058,139.1058,138.8741,139.0189,7482.0
2022-08-31 12:20:00,143.97,143.97,143.61,143.66,4876.0,139.0093,139.0093,138.6617,138.71,4876.0
2022-08-31 12:30:00,143.67,143.74,143.64,143.68,7198.0,138.7196,138.7872,138.6906,138.7293,7198.0
2022-08-31 12:40:00,143.72,143.79,143.65,143.78,6030.0,138.7679,138.8355,138.7003,138.8258,6030.0
2022-08-31 12:50:00,143.77,143.8,143.64,143.74,7257.0,138.8162,138.8451,138.6906,138.7872,7257.0
2022-08-31 13:00:00,143.72,143.85,143.58,143.84,7560.0,138.7679,138.8934,138.6327,138.8838,7560.0
2022-08-31 13:10:00,143.85,143.99,143.78,143.85,15424.0,138.8934,139.0286,138.8258,138.8934,15424.0
2022-08-31 13:20:00,143.79,143.79,143.56,143.61,3756.0,138.8355,138.8355,138.6134,138.6617,3756.0
2022-08-31 13:30:00,143.64,143.64,143.4,143.43,14410.0,138.6906,138.6906,138.4589,138.4879,14410.0
2022-08-31 13:40:00,143.38,143.38,143.12,143.2,18113.0,138.4396,138.4396,138.1886,138.2658,18113.0
2022-08-31 13:50:00,143.22,143.33,143.19,143.22,5347.0,138.2851,138.3913,138.2562,138.2851,5347.0
2022-08-31 14:00:00,143.2,143.22,142.92,143.02,11143.0,138.2658,138.2851,137.9955,138.092,11143.0
2022-08-31 14:10:00,143.05,143.08,142.93,143.03,8035.0,138.121,138.1499,138.0051,138.1017,8035.0
2022-08-31 14:20:00,143.04,143.23,142.98,143.13,5380.0,138.1113,138.2948,138.0534,138.1982,5380.0
2022-08-31 14:30:00,143.1,143.12,142.91,142.97,4238.0,138.1693,138.1886,137.9858,138.0437,4238.0
2022-08-31 14:40:00,142.91,142.92,142.72,142.84,5597.0,137.9858,137.9955,137.8023,137.9182,5597.0
2022-08-31 14:50:00,142.81,143.12,142.78,143.12,4232.0,137.8892,138.1886,137.8603,138.1886,4232.0
2022-08-31 15:00:00,143.09,143.27,142.92,143.23,9089.0,138.1596,138.3334,137.9955,138.2948,9089.0
2022-08-31 15:10:00,143.24,143.61,143.24,143.6,10328.0,138.3044,138.6617,138.3044,138.652,10328.0
2022-08-31 15:20:00,143.57,143.57,143.2,143.25,10346.0,138.6231,138.6231,138.2658,138.3141,10346.0
2022-08-31 15:30:00,143.23,143.25,143.01,143.14,13669.0,138.2948,138.3141,138.0824,138.2079,13669.0
2022-08-31 15:40:00,143.14,143.26,142.97,143.22,24626.0,138.2079,138.3237,138.0437,138.2851,24626.0
2022-08-31 15:50:00,143.27,143.34,142.68,142.74,130817.0,138.3334,138.401,137.7637,137.8217,130817.0
2022-09-01 09:30:00,141.95,142.83,141.66,142.66,23413.0,137.0589,137.9086,136.7789,137.7444,23413.0
2022-09-01 09:40:00,142.82,143.18,142.67,143.13,5401.0,137.8989,138.2465,137.7541,138.1982,5401.0
2022-09-01 09:50:00,143.24,143.47,143.23,143.44,6652.0,138.3044,138.5265,138.2948,138.4975,6652.0
2022-09-01 10:00:00,143.42,143.53,143.12,143.13,10213.0,138.4782,138.5844,138.1886,138.1982,10213.0
2022-09-01 10:10:00,143.12,143.12,142.6,142.6,6287.0,138.1886,138.1886,137.6865,137.6865,6287.0
2022-09-01 10:20:00,142.55,142.72,142.37,142.72,8687.0,137.6382,137.8023,137.4644,137.8023,8687.0
2022-09-01 10:30:00,142.7,143.13,142.7,142.94,12643.0,137.783,138.1982,137.783,138.0148,12643.0
2022-09-01 10:40:00,142.95,142.95,142.53,142.63,6684.0,138.0244,138.0244,137.6189,137.7154,6684.0
2022-09-01 10:50:00,142.62,142.75,142.56,142.56,4833.0,137.7058,137.8313,137.6479,137.6479,4833.0
2022-09-01 11:00:00,142.5,143.0,142.5,142.97,5189.0,137.5899,138.0727,137.5899,138.0437,5189.0
2022-09-01 11:10:00,142.95,143.23,142.95,143.23,8814.0,138.0244,138.2948,138.0244,138.2948,8814.0
2022-09-01 11:20:00,143.34,143.37,143.12,143.23,7322.0,138.401,138.43,138.1886,138.2948,7322.0
2022-09-01 11:30:00,143.24,143.61,143.24,143.57,7343.0,138.3044,138.6617,138.3044,138.6231,7343.0
2022-09-01 11:40:00,143.58,143.61,143.3,143.57,9414.0,138.6327,138.6617,138.3624,138.6231,9414.0
2022-09-01 11:50:00,143.52,143.57,143.35,143.54,7166.0,138.5748,138.6231,138.4106,138.5941,7166.0
2022-09-01 12:00:00,143.58,143.84,143.51,143.84,9577.0,138.6327,138.8838,138.5651,138.8838,9577.0
2022-09-01 12:10:00,143.81,143.87,143.65,143.69,10490.0,138.8548,138.9127,138.7003,138.7389,10490.0
2022-09-01 12:20:00,143.68,143.68,143.51,143.53,6335.0,138.7293,138.7293,138.5651,138.5844,6335.0
2022-09-01 12:30:00,143.52,143.52,143.34,143.39,6899.0,138.5748,138.5748,138.401,138.4493,6899.0
2022-09-01 12:40:00,143.33,143.44,143.27,143.31,5713.0,138.3913,138.4975,138.3334,138.372,5713.0
2022-09-01 12:50:00,143.32,143.33,142.8,142.91,3490.0,138.3817,138.3913,137.8796,137.9858,3490.0
2022-09-01 13:00:00,142.89,143.09,142.89,143.09,7383.0,137.9665,138.1596,137.9665,138.1596,7383.0
2022-09-01 13:10:00,143.06,143.27,143.04,143.17,3380.0,138.1306,138.3334,138.1113,138.2368,3380.0
2022-09-01 13:20:00,143.18,143.41,143.18,143.37,5462.0,138.2465,138.4686,138.2465,138.43,5462.0
2022-09-01 13:30:00,143.37,143.39,143.22,143.34,5895.0,138.43,138.4493,138.2851,138.401,5895.0
2022-09-01 13:40:00,143.39,143.47,143.27,143.45,12499.0,138.4493,138.5265,138.3334,138.5072,12499.0
2022-09-01 13:50:00,143.53,143.61,143.5,143.51,3356.0,138.5844,138.6617,138.5555,138.5651,3356.0
2022-09-01 14:00:00,143.53,143.65,143.45,143.46,5547.0,138.5844,138.7003,138.5072,138.5168,5547.0
2022-09-01 14:10:00,143.47,143.55,143.39,143.53,5447.0,138.5265,138.6037,138.4493,138.5844,5447.0
2022-09-01 14:20:00,143.59,143.84,143.59,143.73,6522.0,138.6424,138.8838,138.6424,138.7775,6522.0
2022-09-01 14:30:00,143.76,143.82,143.52,143.61,11215.0,138.8065,138.8644,138.5748,138.6617,11215.0
2022-09-01 14:40:00,143.66,143.69,143.32,143.37,7708.0,138.71,138.7389,138.3817,138.43,7708.0
2022-09-01 14:50:00,143.4,143.63,143.37,143.53,8206.0,138.4589,138.681,138.43,138.5844,8206.0
2022-09-01 15:00:00,143.52,143.88,143.52,143.83,7253.0,138.5748,138.9224,138.5748,138.8741,7253.0
2022-09-01 15:10:00,143.83,143.9,143.71,143.74,12524.0,138.8741,138.9417,138.7582,138.7872,12524.0
2022-09-01 15:20:00,143.76,143.77,143.41,143.46,18705.0,138.8065,138.8162,138.4686,138.5168,18705.0
2022-09-01 15:30:00,143.44,143.65,143.29,143.5,20468.0,138.4975,138.7003,138.3527,138.5555,20468.0
2022-09-01 15:40:00,143.48,143.58,143.24,143.28,39594.0,138.5362,138.6327,138.3044,138.3431,39594.0
2022-09-01 15:50:00,143.31,144.01,143.25,143.97,103865.0,138.372,139.0479,138.3141,139.0093,103865.0
2022-09-02 09:30:00,144.73,144.84,144.01,144.09,24279.0,139.7431,139.8493,139.0479,139.1251,24279.0
2022-09-02 09:40:00,144.11,144.28,143.75,143.97,5162.0,139.1445,139.3086,138.7969,139.0093,5162.0
2022-09-02 09:50:00,144.02,144.02,143.79,143.95,5139.0,139.0576,139.0576,138.8355,138.99,5139.0
2022-09-02 10:00:00,144.01,144.14,143.68,144.1,7179.0,139.0479,139.1734,138.7293,139.1348,7179.0
2022-09-02 10:10:00,144.27,144.63,144.26,144.48,3971.0,139.2989,139.6465,139.2893,139.5017,3971.0
2022-09-02 10:20:00,144.5,144.79,144.41,144.69,3207.0,139.521,139.801,139.4341,139.7045,3207.0
2022-09-02 10:30:00,144.76,144.89,144.68,144.78,10896.0,139.7721,139.8976,139.6948,139.7914,10896.0
2022-09-02 10:40:00,144.81,144.96,144.75,144.85,3233.0,139.8203,139.9652,139.7624,139.859,3233.0
2022-09-02 10:50:00,144.9,144.92,144.72,144.84,2929.0,139.9072,139.9265,139.7334,139.8493,2929.0
2022-09-02 11:00:00,144.82,145.25,144.82,145.18,5502.0,139.83,140.2452,139.83,140.1776,5502.0
2022-09-02 11:10:00,145.21,145.31,145.0,145.02,6104.0,140.2066,140.3031,140.0038,140.0231,6104.0
2022-09-02 11:20:00,144.99,145.21,144.93,145.21,4588.0,139.9941,140.2066,139.9362,140.2066,4588.0
2022-09-02 11:30:00,145.21,145.28,145.15,145.27,2842.0,140.2066,140.2741,140.1486,140.2645,2842.0
2022-09-02 11:40:00,145.32,145.32,145.02,145.1,3462.0,140.3128,140.3128,140.0231,140.1003,3462.0
2022-09-02 11:50:00,145.02,145.2,145.01,145.18,2967.0,140.0231,140.1969,140.0134,140.1776,2967.0
2022-09-02 12:00:00,145.25,145.26,145.06,145.06,3047.0,140.2452,140.2548,140.0617,140.0617,3047.0
2022-09-02 12:10:00,145.03,145.05,144.83,144.85,3140.0,140.0328,140.0521,139.8396,139.859,3140.0
2022-09-02 12:20:00,144.82,144.82,144.5,144.58,3355.0,139.83,139.83,139.521,139.5983,3355.0
2022-09-02 12:30:00,144.6,144.62,144.42,144.46,4927.0,139.6176,139.6369,139.4438,139.4824,4927.0
2022-09-02 12:40:00,144.43,144.45,144.19,144.21,4102.0,139.4534,139.4727,139.2217,139.241,4102.0
2022-09-02 12:50:00,144.17,144.17,143.94,144.04,5020.0,139.2024,139.2024,138.9803,139.0769,5020.0
2022-09-02 13:00:00,144.01,144.01,143.51,143.61,8059.0,139.0479,139.0479,138.5651,138.6617,8059.0
2022-09-02 13:10:00,143.54,143.83,143.51,143.83,4819.0,138.5941,138.8741,138.5651,138.8741,4819.0
2022-09-02 13:20:00,143.78,143.78,143.32,143.35,4917.0,138.8258,138.8258,138.3817,138.4106,4917.0
2022-09-02 13:30:00,143.29,143.47,143.21,143.47,10390.0,138.3527,138.5265,138.2755,138.5265,10390.0
2022-09-02 13:40:00,143.46,143.71,143.25,143.25,8266.0,138.5168,138.7582,138.3141,138.3141,8266.0
2022-09-02 13:50:00,143.25,143.28,143.06,143.11,4290.0,138.3141,138.3431,138.1306,138.1789,4290.0
2022-09-02 14:00:00,143.08,143.16,142.76,143.05,4622.0,138.1499,138.2272,137.841,138.121,4622.0
2022-09-02 14:10:00,142.83,143.05,142.78,142.82,4903.0,137.9086,138.121,137.8603,137.8989,4903.0
2022-09-02 14:20:00,142.88,143.05,142.81,143.04,3029.0,137.9568,138.121,137.8892,138.1113,3029.0
2022-09-02 14:30:00,142.96,143.2,142.89,143.18,4031.0,138.0341,138.2658,137.9665,138.2465,4031.0
2022-09-02 14:40:00,143.2,143.26,143.07,143.2,4706.0,138.2658,138.3237,138.1403,138.2658,4706.0
2022-09-02 14:50:00,143.19,143.23,142.96,142.96,4349.0,138.2562,138.2948,138.0341,138.0341,4349.0
2022-09-02 15:00:00,142.94,143.25,142.94,143.24,3439.0,138.0148,138.3141,138.0148,138.3044,3439.0
2022-09-02 15:10:00,143.26,143.28,143.08,143.19,3621.0,138.3237,138.3431,138.1499,138.2562,3621.0
2022-09-02 15:20:00,143.15,143.28,142.79,142.97,9087.0,138.2175,138.3431,137.8699,138.0437,9087.0
2022-09-02 15:30:00,142.99,142.99,142.42,142.55,44711.0,138.063,138.063,137.5127,137.6382,44711.0
2022-09-02 15:40:00,142.53,142.62,142.42,142.61,24651.0,137.6189,137.7058,137.5127,137.6961,24651.0
2022-09-02 15:50:00,142.63,142.92,142.56,142.81,84666.0,137.7154,137.9955,137.6479,137.8892,84666.0
2022-09-06 09:30:00,143.57,144.16,142.87,142.89,36800.0,138.6231,139.1927,137.9472,137.9665,36800.0
2022-09-06 09:40:00,142.86,143.25,142.78,143.13,8144.0,137.9375,138.3141,137.8603,138.1982,8144.0
2022-09-06 09:50:00,143.19,143.68,143.06,143.66,11313.0,138.2562,138.7293,138.1306,138.71,11313.0
2022-09-06 10:00:00,143.68,143.95,143.17,143.41,11466.0,138.7293,138.99,138.2368,138.4686,11466.0
2022-09-06 10:10:00,143.41,143.41,143.13,143.35,4840.0,138.4686,138.4686,138.1982,138.4106,4840.0
2022-09-06 10:20:00,143.34,143.63,143.25,143.56,15996.0,138.401,138.681,138.3141,138.6134,15996.0
2022-09-06 10:30:00,143.56,143.62,143.42,143.59,11688.0,138.6134,138.6713,138.4782,138.6424,11688.0
2022-09-06 10:40:00,143.78,144.21,143.72,144.19,12294.0,138.8258,139.241,138.7679,139.2217,12294.0
2022-09-06 10:50:00,144.18,144.77,144.17,144.64,8451.0,139.212,139.7817,139.2024,139.6562,8451.0
2022-09-06 11:00:00,144.59,144.81,144.52,144.71,6630.0,139.6079,139.8203,139.5403,139.7238,6630.0
2022-09-06 11:10:00,144.72,144.72,144.33,144.35,4757.0,139.7334,139.7334,139.3569,139.3762,4757.0
2022-09-06 11:20:00,144.39,144.46,144.25,144.35,62786.0,139.4148,139.4824,139.2796,139.3762,62786.0
2022-09-06 11:30:00,144.34,144.53,144.24,144.44,27282.0,139.3665,139.55,139.27,139.4631,27282.0
2022-09-06 11:40:00,144.44,144.68,144.41,144.53,6987.0,139.4631,139.6948,139.4341,139.55,6987.0
2022-09-06 11:50:00,144.55,144.71,144.52,144.55,4421.0,139.5693,139.7238,139.5403,139.5693,4421.0
2022-09-06 12:00:00,144.53,144.68,144.28,144.31,8798.0,139.55,139.6948,139.3086,139.3376,8798.0
2022-09-06 12:10:00,144.31,144.38,144.13,144.19,8834.0,139.3376,139.4051,139.1638,139.2217,8834.0
2022-09-06 12:20:00,144.14,144.15,144.0,144.15,10019.0,139.1734,139.1831,139.0382,139.1831,10019.0
2022-09-06 12:30:00,144.22,144.43,144.19,144.4,10341.0,139.2507,139.4534,139.2217,139.4245,10341.0
2022-09-06 12:40:00,144.43,144.64,144.3,144.55,14306.0,139.4534,139.6562,139.3279,139.5693,14306.0
2022-09-06 12:50:00,144.69,144.69,144.39,144.57,19502.0,139.7045,139.7045,139.4148,139.5886,19502.0
2022-09-06 13:00:00,144.51,144.55,144.14,144.14,38619.0,139.5307,139.5693,139.1734,139.1734,38619.0
2022-09-06 13:10:00,144.18,144.18,143.77,143.85,18068.0,139.212,139.212,138.8162,138.8934,18068.0
2022-09-06 13:20:00,143.88,143.9,143.72,143.81,8542.0,138.9224,138.9417,138.7679,138.8548,8542.0
2022-09-06 13:30:00,143.78,144.01,143.78,143.97,4333.0,138.8258,139.0479,138.8258,139.0093,4333.0
2022-09-06 13:40:00,143.99,144.05,143.78,143.88,7892.0,139.0286,139.0865,138.8258,138.9224,7892.0
2022-09-06 13:50:00,143.96,144.16,143.81,144.15,5855.0,138.9996,139.1927,138.8548,139.1831,5855.0
2022-09-06 14:00:00,144.13,144.22,143.87,144.03,10002.0,139.1638,139.2507,138.9127,139.0672,10002.0
2022-09-06 14:10:00,144.03,144.53,144.01,144.39,28494.0,139.0672,139.55,139.0479,139.4148,28494.0
2022-09-06 14:20:00,144.42,144.46,144.16,144.2,11248.0,139.4438,139.4824,139.1927,139.2314,11248.0
2022-09-06 14:30:00,144.27,144.27,144.06,144.09,9094.0,139.2989,139.2989,139.0962,139.1251,9094.0
2022-09-06 14:40:00,144.1,144.1,143.88,144.03,7539.0,139.1348,139.1348,138.9224,139.0672,7539.0
2022-09-06 14:50:00,144.02,144.08,143.79,143.97,11758.0,139.0576,139.1155,138.8355,139.0093,11758.0
2022-09-06 15:00:00,144.0,144.16,143.95,144.16,6090.0,139.0382,139.1927,138.99,139.1927,6090.0
2022-09-06 15:10:00,144.17,144.41,144.12,144.13,87413.0,139.2024,139.4341,139.1541,139.1638,87413.0
2022-09-06 15:20:00,144.04,144.16,143.97,144.03,23381.0,139.0769,139.1927,139.0093,139.0672,23381.0
2022-09-06 15:30:00,143.98,144.01,143.76,143.93,10723.0,139.0189,139.0479,138.8065,138.9707,10723.0
2022-09-06 15:40:00,143.91,144.26,143.89,144.1,18263.0,138.9513,139.2893,138.932,139.1348,18263.0
2022-09-06 15:50:00,144.12,144.14,143.7,144.07,101847.0,139.1541,139.1734,138.7486,139.1058,101847.0
2022-09-07 09:30:00,144.1,144.5,143.76,144.36,37579.0,139.1348,139.521,138.8065,139.3858,37579.0
2022-09-07 09:40:00,144.43,144.96,144.41,144.68,17443.0,139.4534,139.9652,139.4341,139.6948,17443.0
2022-09-07 09:50:00,144.68,144.94,144.67,144.91,12023.0,139.6948,139.9459,139.6852,139.9169,12023.0
2022-09-07 10:00:00,144.9,145.26,144.84,145.12,39659.0,139.9072,140.2548,139.8493,140.1197,39659.0
2022-09-07 10:10:00,145.17,145.21,144.95,145.08,12847.0,140.1679,140.2066,139.9555,140.081,12847.0
2022-09-07 10:20:00,145.08,145.19,144.87,144.94,32746.0,140.081,140.1872,139.8783,139.9459,32746.0
2022-09-07 10:30:00,144.98,145.28,144.96,145.13,70837.0,139.9845,140.2741,139.9652,140.1293,70837.0
2022-09-07 10:40:00,145.16,145.47,145.13,145.45,39430.0,140.1583,140.4576,140.1293,140.4383,39430.0
2022-09-07 10:50:00,145.44,146.07,145.43,145.7,28727.0,140.4286,141.0369,140.419,140.6797,28727.0
2022-09-07 11:00:00,145.66,145.96,145.65,145.78,21225.0,140.641,140.9307,140.6314,140.7569,21225.0
2022-09-07 11:10:00,145.82,146.32,145.82,146.2,16722.0,140.7955,141.2783,140.7955,141.1624,16722.0
2022-09-07 11:20:00,146.22,146.45,146.22,146.38,11906.0,141.1817,141.4038,141.1817,141.3362,11906.0
2022-09-07 11:30:00,146.42,146.66,146.4,146.65,12081.0,141.3749,141.6066,141.3555,141.5969,12081.0
2022-09-07 11:40:00,146.64,146.66,146.41,146.41,15017.0,141.5873,141.6066,141.3652,141.3652,15017.0
2022-09-07 11:50:00,146.39,146.6,146.36,146.55,11365.0,141.3459,141.5487,141.3169,141.5004,11365.0
2022-09-07 12:00:00,146.54,146.71,146.51,146.57,28289.0,141.4907,141.6549,141.4618,141.5197,28289.0
2022-09-07 12:10:00,146.59,146.6,146.35,146.35,10522.0,141.539,141.5487,141.3073,141.3073,10522.0
2022-09-07 12:20:00,146.33,146.55,146.32,146.55,9063.0,141.288,141.5004,141.2783,141.5004,9063.0
2022-09-07 12:30:00,146.54,146.95,146.52,146.95,9744.0,141.4907,141.8866,141.4714,141.8866,9744.0
2022-09-07 12:40:00,146.95,147.14,146.92,147.02,60007.0,141.8866,142.07,141.8576,141.9542,60007.0
2022-09-07 12:50:00,147.07,147.09,146.97,147.04,10649.0,142.0025,142.0218,141.9059,141.9735,10649.0
2022-09-07 13:00:00,147.03,147.2,147.0,147.16,13224.0,141.9638,142.128,141.9349,142.0894,13224.0
2022-09-07 13:10:00,147.17,147.22,147.0,147.01,10019.0,142.099,142.1473,141.9349,141.9445,10019.0
2022-09-07 13:20:00,146.97,147.11,146.95,147.0,13368.0,141.9059,142.0411,141.8866,141.9349,13368.0
2022-09-07 13:30:00,147.01,147.16,146.92,147.16,25045.0,141.9445,142.0894,141.8576,142.0894,25045.0
2022-09-07 13:40:00,147.15,147.63,147.14,147.49,7510.0,142.0797,142.5432,142.07,142.408,7510.0
2022-09-07 13:50:00,147.46,147.65,147.41,147.48,26617.0,142.379,142.5625,142.3307,142.3983,26617.0
2022-09-07 14:00:00,147.46,147.8,147.45,147.62,9814.0,142.379,142.7073,142.3694,142.5335,9814.0
2022-09-07 14:10:00,147.59,147.73,147.46,147.47,43940.0,142.5045,142.6397,142.379,142.3887,43940.0
2022-09-07 14:20:00,147.45,147.6,147.38,147.59,8910.0,142.3694,142.5142,142.3018,142.5045,8910.0
2022-09-07 14:30:00,147.65,147.94,147.65,147.88,14079.0,142.5625,142.8425,142.5625,142.7846,14079.0
2022-09-07 14:40:00,147.83,147.91,147.69,147.72,10407.0,142.7363,142.8135,142.6011,142.6301,10407.0
2022-09-07 14:50:00,147.68,147.78,147.64,147.78,10744.0,142.5914,142.688,142.5528,142.688,10744.0
2022-09-07 15:00:00,147.73,147.73,147.6,147.63,10334.0,142.6397,142.6397,142.5142,142.5432,10334.0
2022-09-07 15:10:00,147.62,147.66,147.48,147.5,12809.0,142.5335,142.5721,142.3983,142.4176,12809.0
2022-09-07 15:20:00,147.49,147.73,147.42,147.7,17089.0,142.408,142.6397,142.3404,142.6108,17089.0
2022-09-07 15:30:00,147.69,147.77,147.61,147.68,26489.0,142.6011,142.6783,142.5239,142.5914,26489.0
2022-09-07 15:40:00,147.73,147.76,147.5,147.56,38024.0,142.6397,142.6687,142.4176,142.4756,38024.0
2022-09-07 15:50:00,147.56,147.61,147.27,147.5,133813.0,142.4756,142.5239,142.1956,142.4176,133813.0
2022-09-08 09:30:00,147.0,147.6,146.69,147.31,23504.0,141.9349,142.5142,141.6356,142.2342,23504.0
2022-09-08 09:40:00,147.15,147.88,147.0,147.49,11274.0,142.0797,142.7846,141.9349,142.408,11274.0
2022-09-08 09:50:00,147.45,148.0,147.33,148.0,16112.0,142.3694,142.9004,142.2535,142.9004,16112.0
2022-09-08 10:00:00,148.03,148.03,147.48,147.49,6549.0,142.9294,142.9294,142.3983,142.408,6549.0
2022-09-08 10:10:00,147.5,147.64,147.2,147.57,10056.0,142.4176,142.5528,142.128,142.4852,10056.0
2022-09-08 10:20:00,147.5,147.54,147.13,147.39,17457.0,142.4176,142.4563,142.0604,142.3114,17457.0
2022-09-08 10:30:00,147.34,148.01,147.28,147.97,11489.0,142.2632,142.9101,142.2052,142.8715,11489.0
2022-09-08 10:40:00,147.9,148.08,147.89,147.97,9320.0,142.8039,142.9777,142.7942,142.8715,9320.0
2022-09-08 10:50:00,147.95,148.02,147.8,147.96,6432.0,142.8521,142.9197,142.7073,142.8618,6432.0
2022-09-08 11:00:00,148.01,148.13,147.94,148.06,5577.0,142.9101,143.0259,142.8425,142.9583,5577.0
2022-09-08 11:10:00,148.01,148.05,147.88,147.98,6504.0,142.9101,142.9487,142.7846,142.8811,6504.0
2022-09-08 11:20:00,148.0,148.13,147.91,147.92,4399.0,142.9004,143.0259,142.8135,142.8232,4399.0
2022-09-08 11:30:00,147.95,148.09,147.75,147.75,5998.0,142.8521,142.9873,142.659,142.659,5998.0
2022-09-08 11:40:00,147.78,148.02,147.76,147.95,16835.0,142.688,142.9197,142.6687,142.8521,16835.0
2022-09-08 11:50:00,147.99,147.99,147.85,147.96,16978.0,142.8908,142.8908,142.7556,142.8618,16978.0
2022-09-08 12:00:00,147.97,148.07,147.13,147.3,29986.0,142.8715,142.968,142.0604,142.2245,29986.0
2022-09-08 12:10:00,147.32,147.33,146.92,147.19,17568.0,142.2438,142.2535,141.8576,142.1183,17568.0
2022-09-08 12:20:00,147.23,147.43,146.96,147.43,6558.0,142.1569,142.3501,141.8963,142.3501,6558.0
2022-09-08 12:30:00,147.37,147.75,147.37,147.73,8036.0,142.2921,142.659,142.2921,142.6397,8036.0
2022-09-08 12:40:00,147.65,148.05,147.61,148.04,10253.0,142.5625,142.9487,142.5239,142.939,10253.0
2022-09-08 12:50:00,148.0,148.21,147.96,147.96,6703.0,142.9004,143.1032,142.8618,142.8618,6703.0
2022-09-08 13:00:00,147.96,148.08,147.71,147.89,6785.0,142.8618,142.9777,142.6204,142.7942,6785.0
2022-09-08 13:10:00,147.92,148.39,147.92,148.23,10667.0,142.8232,143.277,142.8232,143.1225,10667.0
2022-09-08 13:20:00,148.25,148.46,148.25,148.45,8576.0,143.1418,143.3446,143.1418,143.3349,8576.0
2022-09-08 13:30:00,148.4,148.65,148.36,148.56,8973.0,143.2866,143.528,143.248,143.4411,8973.0
2022-09-08 13:40:00,148.54,148.77,148.53,148.65,11951.0,143.4218,143.6439,143.4122,143.528,11951.0
2022-09-08 13:50:00,148.66,148.76,148.29,148.59,11259.0,143.5377,143.6342,143.1804,143.4701,11259.0
2022-09-08 14:00:00,148.59,148.81,148.54,148.67,7826.0,143.4701,143.6825,143.4218,143.5473,7826.0
2022-09-08 14:10:00,148.66,148.74,148.49,148.71,4800.0,143.5377,143.6149,143.3735,143.586,4800.0
2022-09-08 14:20:00,148.65,148.8,148.61,148.78,7094.0,143.528,143.6729,143.4894,143.6535,7094.0
2022-09-08 14:30:00,148.73,148.99,148.72,148.99,7995.0,143.6053,143.8563,143.5956,143.8563,7995.0
2022-09-08 14:40:00,148.95,149.02,148.42,148.5,10088.0,143.8177,143.8853,143.3059,143.3832,10088.0
2022-09-08 14:50:00,148.46,148.64,148.31,148.45,10383.0,143.3446,143.5184,143.1997,143.3349,10383.0
2022-09-08 15:00:00,148.42,148.64,148.32,148.38,11967.0,143.3059,143.5184,143.2094,143.2673,11967.0
2022-09-08 15:10:00,148.36,148.5,148.28,148.43,12308.0,143.248,143.3832,143.1708,143.3156,12308.0
2022-09-08 15:20:00,148.45,148.61,148.39,148.39,7065.0,143.3349,143.4894,143.277,143.277,7065.0
2022-09-08 15:30:00,148.3,148.39,148.07,148.11,10277.0,143.1901,143.277,142.968,143.0066,10277.0
2022-09-08 15:40:00,148.09,148.15,147.84,148.02,16943.0,142.9873,143.0452,142.7459,142.9197,16943.0
2022-09-08 15:50:00,147.98,148.19,147.94,148.0,101903.0,142.8811,143.0839,142.8425,142.9004,101903.0
2022-09-09 09:30:00,148.83,148.83,147.56,148.34,38512.0,143.7018,143.7018,142.4756,143.2287,38512.0
2022-09-09 09:40:00,148.27,148.42,147.73,147.73,13723.0,143.1611,143.3059,142.6397,142.6397,13723.0
2022-09-09 09:50:00,147.68,148.14,147.61,148.07,16020.0,142.5914,143.0356,142.5239,142.968,16020.0
2022-09-09 10:00:00,148.25,148.3,147.86,147.86,20806.0,143.1418,143.1901,142.7652,142.7652,20806.0
2022-09-09 10:10:00,147.86,148.02,147.65,147.83,12019.0,142.7652,142.9197,142.5625,142.7363,12019.0
2022-09-09 10:20:00,147.86,148.03,147.82,148.03,7012.0,142.7652,142.9294,142.7266,142.9294,7012.0
2022-09-09 10:30:00,148.02,148.31,148.01,148.23,14282.0,142.9197,143.1997,142.9101,143.1225,14282.0
2022-09-09 10:40:00,148.31,148.5,148.28,148.4,21598.0,143.1997,143.3832,143.1708,143.2866,21598.0
2022-09-09 10:50:00,148.44,148.6,148.4,148.58,17597.0,143.3253,143.4797,143.2866,143.4604,17597.0
2022-09-09 11:00:00,148.58,148.69,148.32,148.41,15536.0,143.4604,143.5666,143.2094,143.2963,15536.0
2022-09-09 11:10:00,148.44,148.66,148.27,148.37,14589.0,143.3253,143.5377,143.1611,143.2577,14589.0
2022-09-09 11:20:00,148.36,148.4,148.11,148.23,16837.0,143.248,143.2866,143.0066,143.1225,16837.0
2022-09-09 11:30:00,148.23,148.23,148.0,148.09,7635.0,143.1225,143.1225,142.9004,142.9873,7635.0
2022-09-09 11:40:00,148.1,148.1,147.78,147.78,8559.0,142.997,142.997,142.688,142.688,8559.0
2022-09-09 11:50:00,147.78,147.83,147.58,147.65,9107.0,142.688,142.7363,142.4949,142.5625,9107.0
2022-09-09 12:00:00,147.61,147.63,147.23,147.4,7671.0,142.5239,142.5432,142.1569,142.3211,7671.0
2022-09-09 12:10:00,147.41,147.64,147.41,147.64,6321.0,142.3307,142.5528,142.3307,142.5528,6321.0
2022-09-09 12:20:00,147.59,147.59,147.18,147.31,6410.0,142.5045,142.5045,142.1087,142.2342,6410.0
2022-09-09 12:30:00,147.3,147.39,147.18,147.19,7840.0,142.2245,142.3114,142.1087,142.1183,7840.0
2022-09-09 12:40:00,147.19,147.25,147.02,147.18,4197.0,142.1183,142.1763,141.9542,142.1087,4197.0
2022-09-09 12:50:00,147.21,147.39,147.18,147.38,5721.0,142.1376,142.3114,142.1087,142.3018,5721.0
2022-09-09 13:00:00,147.31,147.59,147.26,147.59,3896.0,142.2342,142.5045,142.1859,142.5045,3896.0
2022-09-09 13:10:00,147.58,147.68,147.57,147.58,4346.0,142.4949,142.5914,142.4852,142.4949,4346.0
2022-09-09 13:20:00,147.55,147.75,147.55,147.68,4454.0,142.4659,142.659,142.4659,142.5914,4454.0
2022-09-09 13:30:00,147.68,147.82,147.6,147.78,8922.0,142.5914,142.7266,142.5142,142.688,8922.0
2022-09-09 13:40:00,147.73,147.73,147.44,147.68,4469.0,142.6397,142.6397,142.3597,142.5914,4469.0
2022-09-09 13:50:00,147.73,147.73,147.58,147.71,5415.0,142.6397,142.6397,142.4949,142.6204,5415.0
2022-09-09 14:00:00,147.68,147.72,147.56,147.65,4128.0,142.5914,142.6301,142.4756,142.5625,4128.0
2022-09-09 14:10:00,147.63,147.77,147.62,147.74,4080.0,142.5432,142.6783,142.5335,142.6494,4080.0
2022-09-09 14:20:00,147.73,147.73,147.53,147.64,8340.0,142.6397,142.6397,142.4466,142.5528,8340.0
2022-09-09 14:30:00,147.66,147.84,147.66,147.84,2562.0,142.5721,142.7459,142.5721,142.7459,2562.0
2022-09-09 14:40:00,147.78,147.9,147.78,147.86,4798.0,142.688,142.8039,142.688,142.7652,4798.0
2022-09-09 14:50:00,147.78,147.84,147.74,147.78,5252.0,142.688,142.7459,142.6494,142.688,5252.0
2022-09-09 15:00:00,147.75,148.02,147.75,147.98,8121.0,142.659,142.9197,142.659,142.8811,8121.0
2022-09-09 15:10:00,147.93,148.18,147.92,148.18,8114.0,142.8328,143.0742,142.8232,143.0742,8114.0
2022-09-09 15:20:00,148.18,148.26,148.09,148.09,10454.0,143.0742,143.1515,142.9873,142.9873,10454.0
2022-09-09 15:30:00,148.06,148.1,147.85,147.9,16109.0,142.9583,142.997,142.7556,142.8039,16109.0
2022-09-09 15:40:00,147.92,148.08,147.91,148.04,22005.0,142.8232,142.9777,142.8135,142.939,22005.0
2022-09-09 15:50:00,147.99,148.04,147.62,147.69,109672.0,142.8908,142.939,142.5335,142.6011,109672.0
2022-09-12 09:30:00,147.83,148.1,147.49,147.72,20724.0,142.7363,142.997,142.408,142.6301,20724.0
2022-09-12 09:40:00,147.71,147.72,147.47,147.62,6630.0,142.6204,142.6301,142.3887,142.5335,6630.0
2022-09-12 09:50:00,147.7,147.7,147.43,147.64,4213.0,142.6108,142.6108,142.3501,142.5528,4213.0
2022-09-12 10:00:00,147.69,148.14,147.59,148.14,4348.0,142.6011,143.0356,142.5045,143.0356,4348.0
2022-09-12 10:10:00,148.1,148.66,148.02,148.66,2660.0,142.997,143.5377,142.9197,143.5377,2660.0
2022-09-12 10:20:00,148.66,148.79,148.37,148.71,5271.0,143.5377,143.6632,143.2577,143.586,5271.0
2022-09-12 10:30:00,148.69,148.76,148.55,148.67,5189.0,143.5666,143.6342,143.4315,143.5473,5189.0
2022-09-12 10:40:00,148.74,148.85,148.61,148.75,3112.0,143.6149,143.7211,143.4894,143.6246,3112.0
2022-09-12 10:50:00,148.8,148.85,148.67,148.84,7691.0,143.6729,143.7211,143.5473,143.7115,7691.0
2022-09-12 11:00:00,148.9,149.17,148.9,149.04,13370.0,143.7694,144.0301,143.7694,143.9046,13370.0
2022-09-12 11:10:00,149.06,149.11,148.84,148.94,7666.0,143.9239,143.9722,143.7115,143.808,7666.0
2022-09-12 11:20:00,148.88,148.94,148.69,148.72,4268.0,143.7501,143.808,143.5666,143.5956,4268.0
2022-09-12 11:30:00,148.73,148.76,148.3,148.3,3343.0,143.6053,143.6342,143.1901,143.1901,3343.0
2022-09-12 11:40:00,148.32,148.38,148.2,148.36,4932.0,143.2094,143.2673,143.0935,143.248,4932.0
2022-09-12 11:50:00,148.42,148.42,148.06,148.06,3454.0,143.3059,143.3059,142.9583,142.9583,3454.0
2022-09-12 12:00:00,148.08,148.21,148.03,148.1,3426.0,142.9777,143.1032,142.9294,142.997,3426.0
2022-09-12 12:10:00,148.03,148.16,147.98,148.04,4694.0,142.9294,143.0549,142.8811,142.939,4694.0
2022-09-12 12:20:00,148.02,148.25,148.01,148.05,2985.0,142.9197,143.1418,142.9101,142.9487,2985.0
2022-09-12 12:30:00,148.08,148.16,148.02,148.11,3969.0,142.9777,143.0549,142.9197,143.0066,3969.0
2022-09-12 12:40:00,148.11,148.27,148.09,148.19,9057.0,143.0066,143.1611,142.9873,143.0839,9057.0
2022-09-12 12:50:00,148.21,148.26,148.15,148.2,4386.0,143.1032,143.1515,143.0452,143.0935,4386.0
2022-09-12 13:00:00,148.23,148.4,148.09,148.35,4046.0,143.1225,143.2866,142.9873,143.2384,4046.0
2022-09-12 13:10:00,148.34,148.43,148.32,148.35,1823.0,143.2287,143.3156,143.2094,143.2384,1823.0
2022-09-12 13:20:00,148.35,148.41,148.26,148.4,4609.0,143.2384,143.2963,143.1515,143.2866,4609.0
2022-09-12 13:30:00,148.43,148.43,148.22,148.22,2892.0,143.3156,143.3156,143.1128,143.1128,2892.0
2022-09-12 13:40:00,148.24,148.26,148.13,148.25,5576.0,143.1321,143.1515,143.0259,143.1418,5576.0
2022-09-12 13:50:00,148.28,148.33,148.08,148.14,4826.0,143.1708,143.219,142.9777,143.0356,4826.0
2022-09-12 14:00:00,148.14,148.15,148.03,148.06,4234.0,143.0356,143.0452,142.9294,142.9583,4234.0
2022-09-12 14:10:00,148.04,148.22,147.97,148.06,4428.0,142.939,143.1128,142.8715,142.9583,4428.0
2022-09-12 14:20:00,148.05,148.15,147.93,147.99,9614.0,142.9487,143.0452,142.8328,142.8908,9614.0
2022-09-12 14:30:00,147.98,148.05,147.94,147.98,5247.0,142.8811,142.9487,142.8425,142.8811,5247.0
2022-09-12 14:40:00,148.0,148.02,147.93,147.94,2852.0,142.9004,142.9197,142.8328,142.8425,2852.0
2022-09-12 14:50:00,147.93,148.02,147.9,147.94,4906.0,142.8328,142.9197,142.8039,142.8425,4906.0
2022-09-12 15:00:00,147.93,148.07,147.9,148.07,4993.0,142.8328,142.968,142.8039,142.968,4993.0
2022-09-12 15:10:00,148.0,148.04,147.92,147.97,4890.0,142.9004,142.939,142.8232,142.8715,4890.0
2022-09-12 15:20:00,148.01,148.09,147.77,147.82,8046.0,142.9101,142.9873,142.6783,142.7266,8046.0
2022-09-12 15:30:00,147.78,147.78,147.63,147.75,10924.0,142.688,142.688,142.5432,142.659,10924.0
2022-09-12 15:40:00,147.75,148.02,147.7,148.02,13400.0,142.659,142.9197,142.6108,142.9197,13400.0
2022-09-12 15:50:00,148.0,148.13,147.84,148.12,51748.0,142.9004,143.0259,142.7459,143.0163,51748.0
2022-09-13 09:30:00,146.45,147.37,146.38,147.03,33016.0,141.4038,142.2921,141.3362,141.9638,33016.0
2022-09-13 09:40:00,147.05,147.35,147.02,147.3,4705.0,141.9832,142.2728,141.9542,142.2245,4705.0
2022-09-13 09:50:00,147.35,147.35,147.0,147.02,4122.0,142.2728,142.2728,141.9349,141.9542,4122.0
2022-09-13 10:00:00,147.07,147.07,146.75,146.87,6408.0,142.0025,142.0025,141.6935,141.8094,6408.0
2022-09-13 10:10:00,146.86,147.17,146.62,147.13,4925.0,141.7997,142.099,141.568,142.0604,4925.0
2022-09-13 10:20:00,147.12,147.54,147.12,147.45,4512.0,142.0507,142.4563,142.0507,142.3694,4512.0
2022-09-13 10:30:00,147.48,147.51,147.15,147.21,5542.0,142.3983,142.4273,142.0797,142.1376,5542.0
2022-09-13 10:40:00,147.22,147.27,147.11,147.15,4467.0,142.1473,142.1956,142.0411,142.0797,4467.0
2022-09-13 10:50:00,147.15,147.25,146.92,146.96,5084.0,142.0797,142.1763,141.8576,141.8963,5084.0
2022-09-13 11:00:00,146.99,147.05,146.84,147.02,5867.0,141.9252,141.9832,141.7804,141.9542,5867.0
2022-09-13 11:10:00,147.2,147.22,146.99,147.13,5356.0,142.128,142.1473,141.9252,142.0604,5356.0
2022-09-13 11:20:00,147.14,147.18,146.95,146.97,4439.0,142.07,142.1087,141.8866,141.9059,4439.0
2022-09-13 11:30:00,146.95,147.21,146.84,147.21,6192.0,141.8866,142.1376,141.7804,142.1376,6192.0
2022-09-13 11:40:00,147.2,147.32,147.14,147.25,9945.0,142.128,142.2438,142.07,142.1763,9945.0
2022-09-13 11:50:00,147.25,147.27,147.12,147.16,9460.0,142.1763,142.1956,142.0507,142.0894,9460.0
2022-09-13 12:00:00,147.16,147.25,147.09,147.2,4404.0,142.0894,142.1763,142.0218,142.128,4404.0
2022-09-13 12:10:00,147.22,147.3,147.15,147.27,16252.0,142.1473,142.2245,142.0797,142.1956,16252.0
2022-09-13 12:20:00,147.28,147.28,147.08,147.13,8706.0,142.2052,142.2052,142.0121,142.0604,8706.0
2022-09-13 12:30:00,147.09,147.17,147.07,147.14,4101.0,142.0218,142.099,142.0025,142.07,4101.0
2022-09-13 12:40:00,147.15,147.15,147.0,147.13,3060.0,142.0797,142.0797,141.9349,142.0604,3060.0
2022-09-13 12:50:00,147.29,147.4,147.23,147.4,6746.0,142.2149,142.3211,142.1569,142.3211,6746.0
2022-09-13 13:00:00,147.44,147.5,147.26,147.44,6111.0,142.3597,142.4176,142.1859,142.3597,6111.0
2022-09-13 13:10:00,147.41,147.9,147.41,147.72,14762.0,142.3307,142.8039,142.3307,142.6301,14762.0
2022-09-13 13:20:00,147.74,147.95,147.58,147.87,7831.0,142.6494,142.8521,142.4949,142.7749,7831.0
2022-09-13 13:30:00,147.86,147.97,147.7,147.82,26491.0,142.7652,142.8715,142.6108,142.7266,26491.0
2022-09-13 13:40:00,147.87,147.93,147.56,147.64,15145.0,142.7749,142.8328,142.4756,142.5528,15145.0
2022-09-13 13:50:00,147.64,147.68,147.51,147.51,5577.0,142.5528,142.5914,142.4273,142.4273,5577.0
2022-09-13 14:00:00,147.49,147.51,147.1,147.1,3859.0,142.408,142.4273,142.0314,142.0314,3859.0
2022-09-13 14:10:00,147.13,147.37,147.13,147.36,8617.0,142.0604,142.2921,142.0604,142.2825,8617.0
2022-09-13 14:20:00,147.36,147.51,147.24,147.24,24832.0,142.2825,142.4273,142.1666,142.1666,24832.0
2022-09-13 14:30:00,147.22,147.24,146.99,147.01,4726.0,142.1473,142.1666,141.9252,141.9445,4726.0
2022-09-13 14:40:00,147.02,147.04,146.87,146.87,5075.0,141.9542,141.9735,141.8094,141.8094,5075.0
2022-09-13 14:50:00,146.87,146.94,146.65,146.71,19461.0,141.8094,141.8769,141.5969,141.6549,19461.0
2022-09-13 15:00:00,146.69,146.76,146.59,146.59,5738.0,141.6356,141.7031,141.539,141.539,5738.0
2022-09-13 15:10:00,146.61,146.62,146.29,146.36,10998.0,141.5583,141.568,141.2493,141.3169,10998.0
2022-09-13 15:20:00,146.29,146.5,146.23,146.44,16101.0,141.2493,141.4521,141.1914,141.3942,16101.0
2022-09-13 15:30:00,146.43,146.45,146.12,146.35,37354.0,141.3845,141.4038,141.0852,141.3073,37354.0
2022-09-13 15:40:00,146.32,146.32,145.87,146.05,28592.0,141.2783,141.2783,140.8438,141.0176,28592.0
2022-09-13 15:50:00,146.1,146.51,146.0,146.31,109756.0,141.0659,141.4618,140.9693,141.2686,109756.0
2022-09-14 09:30:00,146.63,146.75,146.25,146.3,26519.0,141.5776,141.6935,141.2107,141.259,26519.0
2022-09-14 09:40:00,146.36,147.0,146.23,146.34,11500.0,141.3169,141.9349,141.1914,141.2976,11500.0
2022-09-14 09:50:00,146.25,146.72,146.23,146.72,8834.0,141.2107,141.6645,141.1914,141.6645,8834.0
2022-09-14 10:00:00,146.8,147.36,146.79,147.36,14759.0,141.7418,142.2825,141.7321,142.2825,14759.0
2022-09-14 10:10:00,147.58,147.82,147.54,147.78,8831.0,142.4949,142.7266,142.4563,142.688,8831.0
2022-09-14 10:20:00,147.77,147.85,147.29,147.29,24637.0,142.6783,142.7556,142.2149,142.2149,24637.0
2022-09-14 10:30:00,147.28,147.8,147.22,147.73,7519.0,142.2052,142.7073,142.1473,142.6397,7519.0
2022-09-14 10:40:00,147.71,147.79,147.43,147.47,6866.0,142.6204,142.6977,142.3501,142.3887,6866.0
2022-09-14 10:50:00,147.5,147.96,147.5,147.95,9450.0,142.4176,142.8618,142.4176,142.8521,9450.0
2022-09-14 11:00:00,147.9,148.11,147.86,148.0,9704.0,142.8039,143.0066,142.7652,142.9004,9704.0
2022-09-14 11:10:00,148.0,148.0,147.32,147.48,6924.0,142.9004,142.9004,142.2438,142.3983,6924.0
2022-09-14 11:20:00,147.46,147.56,147.32,147.42,7066.0,142.379,142.4756,142.2438,142.3404,7066.0
2022-09-14 11:30:00,147.44,147.44,147.23,147.34,8290.0,142.3597,142.3597,142.1569,142.2632,8290.0
2022-09-14 11:40:00,147.4,147.51,147.4,147.47,3334.0,142.3211,142.4273,142.3211,142.3887,3334.0
2022-09-14 11:50:00,147.4,147.6,147.37,147.41,3770.0,142.3211,142.5142,142.2921,142.3307,3770.0
2022-09-14 12:00:00,147.44,147.5,147.25,147.25,12695.0,142.3597,142.4176,142.1763,142.1763,12695.0
2022-09-14 12:10:00,147.2,147.29,147.19,147.21,3620.0,142.128,142.2149,142.1183,142.1376,3620.0
2022-09-14 12:20:00,147.2,147.32,147.15,147.15,4973.0,142.128,142.2438,142.0797,142.0797,4973.0
2022-09-14 12:30:00,147.12,147.34,147.1,147.34,6997.0,142.0507,142.2632,142.0314,142.2632,6997.0
2022-09-14 12:40:00,147.38,147.72,147.33,147.34,399404.0,142.3018,142.6301,142.2535,142.2632,399404.0
2022-09-14 12:50:00,147.27,147.33,147.11,147.18,8753.0,142.1956,142.2535,142.0411,142.1087,8753.0
2022-09-14 13:00:00,147.2,147.25,147.09,147.18,7653.0,142.128,142.1763,142.0218,142.1087,7653.0
2022-09-14 13:10:00,147.16,147.27,147.14,147.19,6171.0,142.0894,142.1956,142.07,142.1183,6171.0
2022-09-14 13:20:00,147.21,147.26,147.17,147.24,5680.0,142.1376,142.1859,142.099,142.1666,5680.0
2022-09-14 13:30:00,147.24,147.31,146.92,146.92,7437.0,142.1666,142.2342,141.8576,141.8576,7437.0
2022-09-14 13:40:00,146.89,146.92,146.3,146.4,7506.0,141.8287,141.8576,141.259,141.3555,7506.0
2022-09-14 13:50:00,146.43,146.52,146.25,146.41,8045.0,141.3845,141.4714,141.2107,141.3652,8045.0
2022-09-14 14:00:00,146.39,146.46,146.25,146.32,6966.0,141.3459,141.4135,141.2107,141.2783,6966.0
2022-09-14 14:10:00,146.33,146.42,146.24,146.28,4601.0,141.288,141.3749,141.2011,141.2397,4601.0
2022-09-14 14:20:00,146.26,146.27,146.07,146.09,6760.0,141.2204,141.23,141.0369,141.0562,6760.0
2022-09-14 14:30:00,146.11,146.17,145.95,145.96,21784.0,141.0755,141.1335,140.9211,140.9307,21784.0
2022-09-14 14:40:00,145.94,145.94,145.7,145.8,16767.0,140.9114,140.9114,140.6797,140.7762,16767.0
2022-09-14 14:50:00,145.79,145.83,145.66,145.79,26260.0,140.7666,140.8052,140.641,140.7666,26260.0
2022-09-14 15:00:00,145.86,146.04,145.75,146.04,8246.0,140.8342,141.008,140.7279,141.008,8246.0
2022-09-14 15:10:00,146.02,146.08,145.75,145.85,13978.0,140.9886,141.0466,140.7279,140.8245,13978.0
2022-09-14 15:20:00,145.83,145.9,145.67,145.76,12851.0,140.8052,140.8728,140.6507,140.7376,12851.0
2022-09-14 15:30:00,145.75,145.77,145.53,145.71,18567.0,140.7279,140.7473,140.5155,140.6893,18567.0
2022-09-14 15:40:00,145.7,145.87,145.67,145.86,24767.0,140.6797,140.8438,140.6507,140.8342,24767.0
2022-09-14 15:50:00,145.88,146.05,145.8,145.96,102578.0,140.8535,141.0176,140.7762,140.9307,102578.0
2022-09-15 09:30:00,146.05,146.12,145.33,145.4,24729.0,141.0176,141.0852,140.3224,140.39,24729.0
2022-09-15 09:40:00,145.39,145.64,145.13,145.52,6444.0,140.3803,140.6217,140.1293,140.5059,6444.0
2022-09-15 09:50:00,145.55,146.06,145.43,145.98,5752.0,140.5348,141.0273,140.419,140.95,5752.0
2022-09-15 10:00:00,146.02,146.4,146.0,146.17,17866.0,140.9886,141.3555,140.9693,141.1335,17866.0
2022-09-15 10:10:00,146.21,146.24,146.06,146.14,11586.0,141.1721,141.2011,141.0273,141.1045,11586.0
2022-09-15 10:20:00,146.01,146.2,145.76,145.98,9632.0,140.979,141.1624,140.7376,140.95,9632.0
2022-09-15 10:30:00,145.99,146.25,145.93,146.18,19084.0,140.9597,141.2107,140.9017,141.1431,19084.0
2022-09-15 10:40:00,146.15,146.15,145.84,145.84,11467.0,141.1142,141.1142,140.8148,140.8148,11467.0
2022-09-15 10:50:00,145.83,145.86,145.47,145.72,16918.0,140.8052,140.8342,140.4576,140.699,16918.0
2022-09-15 11:00:00,145.68,145.85,145.57,145.73,15514.0,140.6604,140.8245,140.5541,140.7086,15514.0
2022-09-15 11:10:00,145.66,145.9,145.62,145.9,6167.0,140.641,140.8728,140.6024,140.8728,6167.0
2022-09-15 11:20:00,145.86,146.31,145.77,146.28,11524.0,140.8342,141.2686,140.7473,141.2397,11524.0
2022-09-15 11:30:00,146.3,146.41,145.89,146.06,19020.0,141.259,141.3652,140.8631,141.0273,19020.0
2022-09-15 11:40:00,146.02,146.09,145.84,145.92,8544.0,140.9886,141.0562,140.8148,140.8921,8544.0
2022-09-15 11:50:00,145.88,145.88,145.26,145.44,22905.0,140.8535,140.8535,140.2548,140.4286,22905.0
2022-09-15 12:00:00,145.43,145.53,145.17,145.21,19516.0,140.419,140.5155,140.1679,140.2066,19516.0
2022-09-15 12:10:00,145.22,145.45,145.18,145.41,9238.0,140.2162,140.4383,140.1776,140.3997,9238.0
2022-09-15 12:20:00,145.38,145.39,145.24,145.28,11289.0,140.3707,140.3803,140.2355,140.2741,11289.0
2022-09-15 12:30:00,145.26,145.51,145.25,145.47,17154.0,140.2548,140.4962,140.2452,140.4576,17154.0
2022-09-15 12:40:00,145.52,145.76,145.51,145.68,6906.0,140.5059,140.7376,140.4962,140.6604,6906.0
2022-09-15 12:50:00,145.68,145.91,145.63,145.91,10790.0,140.6604,140.8824,140.6121,140.8824,10790.0
2022-09-15 13:00:00,145.93,146.39,145.91,146.39,8134.0,140.9017,141.3459,140.8824,141.3459,8134.0
2022-09-15 13:10:00,146.41,146.6,146.37,146.48,6965.0,141.3652,141.5487,141.3266,141.4328,6965.0
2022-09-15 13:20:00,146.48,146.52,146.16,146.2,13459.0,141.4328,141.4714,141.1238,141.1624,13459.0
2022-09-15 13:30:00,146.17,146.31,146.17,146.28,14228.0,141.1335,141.2686,141.1335,141.2397,14228.0
2022-09-15 13:40:00,146.31,146.38,146.22,146.3,6614.0,141.2686,141.3362,141.1817,141.259,6614.0
2022-09-15 13:50:00,146.26,146.26,146.19,146.22,5108.0,141.2204,141.2204,141.1528,141.1817,5108.0
2022-09-15 14:00:00,146.18,146.22,145.9,145.96,8207.0,141.1431,141.1817,140.8728,140.9307,8207.0
2022-09-15 14:10:00,145.95,146.23,145.93,146.22,6883.0,140.9211,141.1914,140.9017,141.1817,6883.0
2022-09-15 14:20:00,146.17,146.17,146.05,146.05,8510.0,141.1335,141.1335,141.0176,141.0176,8510.0
2022-09-15 14:30:00,145.97,146.08,145.9,146.02,8763.0,140.9404,141.0466,140.8728,140.9886,8763.0
2022-09-15 14:40:00,146.01,146.07,145.66,145.67,6944.0,140.979,141.0369,140.641,140.6507,6944.0
2022-09-15 14:50:00,145.7,145.72,145.58,145.61,7855.0,140.6797,140.699,140.5638,140.5928,7855.0
2022-09-15 15:00:00,145.59,145.62,145.41,145.41,10807.0,140.5735,140.6024,140.3997,140.3997,10807.0
2022-09-15 15:10:00,145.4,145.4,145.11,145.25,13757.0,140.39,140.39,140.11,140.2452,13757.0
2022-09-15 15:20:00,145.21,145.5,145.14,145.2,17703.0,140.2066,140.4866,140.139,140.1969,17703.0
2022-09-15 15:30:00,145.15,145.28,145.12,145.27,17255.0,140.1486,140.2741,140.1197,140.2645,17255.0
2022-09-15 15:40:00,145.29,145.58,145.16,145.49,28134.0,140.2838,140.5638,140.1583,140.4769,28134.0
2022-09-15 15:50:00,145.49,145.9,145.44,145.65,96966.0,140.4769,140.8728,140.4286,140.6314,96966.0
2022-09-16 09:30:00,143.63,144.18,143.4,143.93,300928.0,138.681,139.212,138.4589,138.9707,300928.0
2022-09-16 09:40:00,143.94,143.94,143.43,143.51,34786.0,138.9803,138.9803,138.4879,138.5651,34786.0
2022-09-16 09:50:00,143.48,143.88,143.39,143.41,23774.0,138.5362,138.9224,138.4493,138.4686,23774.0
2022-09-16 10:00:00,143.44,143.83,143.11,143.64,23110.0,138.4975,138.8741,138.1789,138.6906,23110.0
2022-09-16 10:10:00,143.62,143.99,143.48,143.52,18927.0,138.6713,139.0286,138.5362,138.5748,18927.0
2022-09-16 10:20:00,143.54,143.65,143.4,143.41,13760.0,138.5941,138.7003,138.4589,138.4686,13760.0
2022-09-16 10:30:00,143.43,143.49,143.23,143.4,18631.0,138.4879,138.5458,138.2948,138.4589,18631.0
2022-09-16 10:40:00,143.43,143.56,143.26,143.46,19264.0,138.4879,138.6134,138.3237,138.5168,19264.0
2022-09-16 10:50:00,143.49,143.81,143.48,143.61,10104.0,138.5458,138.8548,138.5362,138.6617,10104.0
2022-09-16 11:00:00,143.67,143.82,143.59,143.6,9499.0,138.7196,138.8644,138.6424,138.652,9499.0
2022-09-16 11:10:00,143.58,143.75,143.45,143.75,7908.0,138.6327,138.7969,138.5072,138.7969,7908.0
2022-09-16 11:20:00,143.68,143.7,143.39,143.39,9796.0,138.7293,138.7486,138.4493,138.4493,9796.0
2022-09-16 11:30:00,143.36,143.49,143.23,143.25,9935.0,138.4203,138.5458,138.2948,138.3141,9935.0
2022-09-16 11:40:00,143.27,143.46,143.22,143.27,7252.0,138.3334,138.5168,138.2851,138.3334,7252.0
2022-09-16 11:50:00,143.28,143.59,143.23,143.56,9993.0,138.3431,138.6424,138.2948,138.6134,9993.0
2022-09-16 12:00:00,143.44,143.57,143.33,143.33,4706.0,138.4975,138.6231,138.3913,138.3913,4706.0
2022-09-16 12:10:00,143.3,143.31,143.0,143.0,8384.0,138.3624,138.372,138.0727,138.0727,8384.0
2022-09-16 12:20:00,143.0,143.17,142.97,143.06,9552.0,138.0727,138.2368,138.0437,138.1306,9552.0
2022-09-16 12:30:00,143.03,143.06,142.93,143.04,9831.0,138.1017,138.1306,138.0051,138.1113,9831.0
2022-09-16 12:40:00,143.03,143.18,142.99,143.18,7070.0,138.1017,138.2465,138.063,138.2465,7070.0
2022-09-16 12:50:00,143.19,143.24,143.01,143.2,11619.0,138.2562,138.3044,138.0824,138.2658,11619.0
2022-09-16 13:00:00,143.17,143.18,143.03,143.14,12702.0,138.2368,138.2465,138.1017,138.2079,12702.0
2022-09-16 13:10:00,143.17,143.17,142.98,143.08,7776.0,138.2368,138.2368,138.0534,138.1499,7776.0
2022-09-16 13:20:00,143.08,143.18,142.98,143.01,7591.0,138.1499,138.2465,138.0534,138.0824,7591.0
2022-09-16 13:30:00,143.01,143.11,142.95,143.11,7235.0,138.0824,138.1789,138.0244,138.1789,7235.0
2022-09-16 13:40:00,143.09,143.14,142.97,143.0,6515.0,138.1596,138.2079,138.0437,138.0727,6515.0
2022-09-16 13:50:00,143.0,143.02,142.81,142.89,12344.0,138.0727,138.092,137.8892,137.9665,12344.0
2022-09-16 14:00:00,142.9,143.04,142.83,142.88,15771.0,137.9761,138.1113,137.9086,137.9568,15771.0
2022-09-16 14:10:00,142.89,142.95,142.83,142.86,6580.0,137.9665,138.0244,137.9086,137.9375,6580.0
2022-09-16 14:20:00,142.85,143.25,142.85,143.1,11975.0,137.9279,138.3141,137.9279,138.1693,11975.0
2022-09-16 14:30:00,143.06,143.21,143.03,143.09,7165.0,138.1306,138.2755,138.1017,138.1596,7165.0
2022-09-16 14:40:00,143.1,143.34,143.02,143.28,5622.0,138.1693,138.401,138.092,138.3431,5622.0
2022-09-16 14:50:00,143.29,143.42,143.21,143.29,6425.0,138.3527,138.4782,138.2755,138.3527,6425.0
2022-09-16 15:00:00,143.3,143.67,143.27,143.66,6192.0,138.3624,138.7196,138.3334,138.71,6192.0
2022-09-16 15:10:00,143.6,143.6,143.14,143.19,8685.0,138.652,138.652,138.2079,138.2562,8685.0
2022-09-16 15:20:00,143.28,143.49,143.21,143.3,11144.0,138.3431,138.5458,138.2755,138.3624,11144.0
2022-09-16 15:30:00,143.3,143.41,143.1,143.33,15944.0,138.3624,138.4686,138.1693,138.3913,15944.0
2022-09-16 15:40:00,143.35,143.62,143.35,143.56,32394.0,138.4106,138.6713,138.4106,138.6134,32394.0
2022-09-16 15:50:00,143.72,143.85,143.45,143.59,155678.0,138.7679,138.8934,138.5072,138.6424,155678.0
2022-09-19 09:30:00,143.52,143.52,142.66,143.0,30432.0,138.5748,138.5748,137.7444,138.0727,30432.0
2022-09-19 09:40:00,143.03,143.53,143.01,143.49,9134.0,138.1017,138.5844,138.0824,138.5458,9134.0
2022-09-19 09:50:00,143.57,143.63,143.32,143.32,15363.0,138.6231,138.681,138.3817,138.3817,15363.0
2022-09-19 10:00:00,143.37,143.55,143.26,143.55,6840.0,138.43,138.6037,138.3237,138.6037,6840.0
2022-09-19 10:10:00,143.65,143.95,143.65,143.87,5549.0,138.7003,138.99,138.7003,138.9127,5549.0
2022-09-19 10:20:00,143.84,144.37,143.76,144.25,4595.0,138.8838,139.3955,138.8065,139.2796,4595.0
2022-09-19 10:30:00,144.27,144.33,144.13,144.22,3660.0,139.2989,139.3569,139.1638,139.2507,3660.0
2022-09-19 10:40:00,144.29,144.35,144.2,144.2,7658.0,139.3183,139.3762,139.2314,139.2314,7658.0
2022-09-19 10:50:00,144.16,144.31,144.08,144.31,3313.0,139.1927,139.3376,139.1155,139.3376,3313.0
2022-09-19 11:00:00,144.33,144.59,144.3,144.34,8964.0,139.3569,139.6079,139.3279,139.3665,8964.0
2022-09-19 11:10:00,144.37,144.66,144.35,144.53,6622.0,139.3955,139.6755,139.3762,139.55,6622.0
2022-09-19 11:20:00,144.59,144.63,144.54,144.6,2607.0,139.6079,139.6465,139.5596,139.6176,2607.0
2022-09-19 11:30:00,144.51,144.59,144.28,144.28,4618.0,139.5307,139.6079,139.3086,139.3086,4618.0
2022-09-19 11:40:00,144.15,144.46,144.15,144.42,3629.0,139.1831,139.4824,139.1831,139.4438,3629.0
2022-09-19 11:50:00,144.4,144.44,144.33,144.34,1758.0,139.4245,139.4631,139.3569,139.3665,1758.0
2022-09-19 12:00:00,144.33,144.58,144.33,144.58,3947.0,139.3569,139.5983,139.3569,139.5983,3947.0
2022-09-19 12:10:00,144.53,144.81,144.51,144.67,6253.0,139.55,139.8203,139.5307,139.6852,6253.0
2022-09-19 12:20:00,144.64,144.81,144.61,144.68,5894.0,139.6562,139.8203,139.6272,139.6948,5894.0
2022-09-19 12:30:00,144.67,145.0,144.67,144.86,6382.0,139.6852,140.0038,139.6852,139.8686,6382.0
2022-09-19 12:40:00,144.82,144.97,144.79,144.79,6192.0,139.83,139.9748,139.801,139.801,6192.0
2022-09-19 12:50:00,144.82,144.98,144.82,144.94,6106.0,139.83,139.9845,139.83,139.9459,6106.0
2022-09-19 13:00:00,144.95,144.98,144.74,144.81,6207.0,139.9555,139.9845,139.7527,139.8203,6207.0
2022-09-19 13:10:00,144.79,144.85,144.7,144.71,6967.0,139.801,139.859,139.7141,139.7238,6967.0
2022-09-19 13:20:00,144.8,144.94,144.72,144.83,6845.0,139.8107,139.9459,139.7334,139.8396,6845.0
2022-09-19 13:30:00,144.78,144.85,144.69,144.84,9353.0,139.7914,139.859,139.7045,139.8493,9353.0
2022-09-19 13:40:00,144.86,144.95,144.81,144.85,6451.0,139.8686,139.9555,139.8203,139.859,6451.0
2022-09-19 13:50:00,144.85,144.86,144.68,144.71,6495.0,139.859,139.8686,139.6948,139.7238,6495.0
2022-09-19 14:00:00,144.71,144.75,144.49,144.61,6168.0,139.7238,139.7624,139.5114,139.6272,6168.0
2022-09-19 14:10:00,144.61,144.62,144.44,144.58,4703.0,139.6272,139.6369,139.4631,139.5983,4703.0
2022-09-19 14:20:00,144.59,144.66,144.5,144.65,5316.0,139.6079,139.6755,139.521,139.6658,5316.0
2022-09-19 14:30:00,144.73,144.9,144.72,144.85,6357.0,139.7431,139.9072,139.7334,139.859,6357.0
2022-09-19 14:40:00,144.8,144.86,144.71,144.74,7211.0,139.8107,139.8686,139.7238,139.7527,7211.0
2022-09-19 14:50:00,144.75,145.05,144.75,145.03,6353.0,139.7624,140.0521,139.7624,140.0328,6353.0
2022-09-19 15:00:00,145.09,145.46,145.09,145.38,10716.0,140.0907,140.4479,140.0907,140.3707,10716.0
2022-09-19 15:10:00,145.42,145.76,145.38,145.57,9508.0,140.4093,140.7376,140.3707,140.5541,9508.0
2022-09-19 15:20:00,145.53,145.78,145.51,145.7,5757.0,140.5155,140.7569,140.4962,140.6797,5757.0
2022-09-19 15:30:00,145.73,145.78,145.59,145.7,8001.0,140.7086,140.7569,140.5735,140.6797,8001.0
2022-09-19 15:40:00,145.72,145.97,145.72,145.89,8408.0,140.699,140.9404,140.699,140.8631,8408.0
2022-09-19 15:50:00,145.9,146.07,145.67,145.98,52280.0,140.8728,141.0369,140.6507,140.95,52280.0
2022-09-20 09:30:00,145.01,145.24,144.57,144.57,22261.0,140.0134,140.2355,139.5886,139.5886,22261.0
2022-09-20 09:40:00,144.53,144.53,143.78,143.89,21610.0,139.55,139.55,138.8258,138.932,21610.0
2022-09-20 09:50:00,143.88,144.26,143.82,144.11,15278.0,138.9224,139.2893,138.8644,139.1445,15278.0
2022-09-20 10:00:00,144.05,144.08,143.85,143.93,11031.0,139.0865,139.1155,138.8934,138.9707,11031.0
2022-09-20 10:10:00,143.94,143.95,143.44,143.59,9313.0,138.9803,138.99,138.4975,138.6424,9313.0
2022-09-20 10:20:00,143.56,143.74,143.25,143.31,12995.0,138.6134,138.7872,138.3141,138.372,12995.0
2022-09-20 10:30:00,143.33,143.53,143.21,143.5,7520.0,138.3913,138.5844,138.2755,138.5555,7520.0
2022-09-20 10:40:00,143.58,144.05,143.53,144.05,10280.0,138.6327,139.0865,138.5844,139.0865,10280.0
2022-09-20 10:50:00,144.28,144.29,144.08,144.22,10661.0,139.3086,139.3183,139.1155,139.2507,10661.0
2022-09-20 11:00:00,144.2,144.31,144.14,144.28,12346.0,139.2314,139.3376,139.1734,139.3086,12346.0
2022-09-20 11:10:00,144.28,144.28,143.96,144.14,2886.0,139.3086,139.3086,138.9996,139.1734,2886.0
2022-09-20 11:20:00,144.04,144.04,143.78,143.78,6230.0,139.0769,139.0769,138.8258,138.8258,6230.0
2022-09-20 11:30:00,143.77,143.81,143.54,143.71,7219.0,138.8162,138.8548,138.5941,138.7582,7219.0
2022-09-20 11:40:00,143.8,144.03,143.79,144.0,13474.0,138.8451,139.0672,138.8355,139.0382,13474.0
2022-09-20 11:50:00,143.97,144.19,143.93,144.11,10378.0,139.0093,139.2217,138.9707,139.1445,10378.0
2022-09-20 12:00:00,144.09,144.24,144.07,144.23,4807.0,139.1251,139.27,139.1058,139.2603,4807.0
2022-09-20 12:10:00,144.21,144.3,144.03,144.13,33256.0,139.241,139.3279,139.0672,139.1638,33256.0
2022-09-20 12:20:00,144.19,144.26,143.92,143.92,3691.0,139.2217,139.2893,138.961,138.961,3691.0
2022-09-20 12:30:00,143.87,143.89,143.7,143.81,4613.0,138.9127,138.932,138.7486,138.8548,4613.0
2022-09-20 12:40:00,143.78,143.78,143.63,143.64,7320.0,138.8258,138.8258,138.681,138.6906,7320.0
2022-09-20 12:50:00,143.67,143.74,143.51,143.71,6102.0,138.7196,138.7872,138.5651,138.7582,6102.0
2022-09-20 13:00:00,143.7,143.75,143.6,143.64,3700.0,138.7486,138.7969,138.652,138.6906,3700.0
2022-09-20 13:10:00,143.6,143.64,143.56,143.64,4991.0,138.652,138.6906,138.6134,138.6906,4991.0
2022-09-20 13:20:00,143.6,143.72,143.36,143.41,3573.0,138.652,138.7679,138.4203,138.4686,3573.0
2022-09-20 13:30:00,143.36,143.41,143.13,143.2,6547.0,138.4203,138.4686,138.1982,138.2658,6547.0
2022-09-20 13:40:00,143.15,143.23,142.94,142.94,8376.0,138.2175,138.2948,138.0148,138.0148,8376.0
2022-09-20 13:50:00,142.93,142.93,142.73,142.82,5873.0,138.0051,138.0051,137.812,137.8989,5873.0
2022-09-20 14:00:00,142.79,143.17,142.79,143.09,8135.0,137.8699,138.2368,137.8699,138.1596,8135.0
2022-09-20 14:10:00,143.1,143.22,143.01,143.22,7952.0,138.1693,138.2851,138.0824,138.2851,7952.0
2022-09-20 14:20:00,143.19,143.4,143.19,143.34,6228.0,138.2562,138.4589,138.2562,138.401,6228.0
2022-09-20 14:30:00,143.32,143.32,143.11,143.14,5394.0,138.3817,138.3817,138.1789,138.2079,5394.0
2022-09-20 14:40:00,143.19,143.61,142.95,143.49,9356.0,138.2562,138.6617,138.0244,138.5458,9356.0
2022-09-20 14:50:00,143.47,143.64,143.46,143.55,9588.0,138.5265,138.6906,138.5168,138.6037,9588.0
2022-09-20 15:00:00,143.56,143.71,143.43,143.44,12028.0,138.6134,138.7582,138.4879,138.4975,12028.0
2022-09-20 15:10:00,143.48,143.68,143.45,143.65,11397.0,138.5362,138.7293,138.5072,138.7003,11397.0
2022-09-20 15:20:00,143.73,143.96,143.73,143.91,10508.0,138.7775,138.9996,138.7775,138.9513,10508.0
2022-09-20 15:30:00,143.9,144.48,143.71,144.46,16209.0,138.9417,139.5017,138.7582,139.4824,16209.0
2022-09-20 15:40:00,144.48,144.51,144.33,144.41,21990.0,139.5017,139.5307,139.3569,139.4341,21990.0
2022-09-20 15:50:00,144.4,144.63,144.26,144.34,78870.0,139.4245,139.6465,139.2893,139.3665,78870.0
2022-09-21 09:30:00,145.24,145.92,145.1,145.46,18946.0,140.2355,140.8921,140.1003,140.4479,18946.0
2022-09-21 09:40:00,145.57,146.11,145.4,146.05,14353.0,140.5541,141.0755,140.39,141.0176,14353.0
2022-09-21 09:50:00,146.06,146.29,146.04,146.15,6147.0,141.0273,141.2493,141.008,141.1142,6147.0
2022-09-21 10:00:00,146.17,146.45,146.17,146.33,6066.0,141.1335,141.4038,141.1335,141.288,6066.0
2022-09-21 10:10:00,146.31,146.51,146.31,146.4,8366.0,141.2686,141.4618,141.2686,141.3555,8366.0
2022-09-21 10:20:00,146.39,146.44,146.06,146.3,6782.0,141.3459,141.3942,141.0273,141.259,6782.0
2022-09-21 10:30:00,146.32,146.34,146.12,146.25,8344.0,141.2783,141.2976,141.0852,141.2107,8344.0
2022-09-21 10:40:00,146.21,146.24,146.03,146.04,8247.0,141.1721,141.2011,140.9983,141.008,8247.0
2022-09-21 10:50:00,146.07,146.19,146.03,146.08,4810.0,141.0369,141.1528,140.9983,141.0466,4810.0
2022-09-21 11:00:00,146.08,146.09,145.55,145.56,6568.0,141.0466,141.0562,140.5348,140.5445,6568.0
2022-09-21 11:10:00,145.55,145.58,145.42,145.49,8191.0,140.5348,140.5638,140.4093,140.4769,8191.0
2022-09-21 11:20:00,145.48,145.5,145.38,145.41,7191.0,140.4672,140.4866,140.3707,140.3997,7191.0
2022-09-21 11:30:00,145.45,145.52,145.38,145.43,3313.0,140.4383,140.5059,140.3707,140.419,3313.0
2022-09-21 11:40:00,145.46,145.5,145.33,145.35,3772.0,140.4479,140.4866,140.3224,140.3417,3772.0
2022-09-21 11:50:00,145.39,145.51,145.39,145.46,4123.0,140.3803,140.4962,140.3803,140.4479,4123.0
2022-09-21 12:00:00,145.46,145.51,145.39,145.49,3659.0,140.4479,140.4962,140.3803,140.4769,3659.0
2022-09-21 12:10:00,145.43,145.57,145.42,145.52,4047.0,140.419,140.5541,140.4093,140.5059,4047.0
2022-09-21 12:20:00,145.52,145.52,145.36,145.5,3461.0,140.5059,140.5059,140.3514,140.4866,3461.0
2022-09-21 12:30:00,145.51,145.59,145.49,145.53,6239.0,140.4962,140.5735,140.4769,140.5155,6239.0
2022-09-21 12:40:00,145.53,145.56,145.44,145.44,1406.0,140.5155,140.5445,140.4286,140.4286,1406.0
2022-09-21 12:50:00,145.44,145.44,145.35,145.43,3090.0,140.4286,140.4286,140.3417,140.419,3090.0
2022-09-21 13:00:00,145.4,145.55,145.4,145.55,4004.0,140.39,140.5348,140.39,140.5348,4004.0
2022-09-21 13:10:00,145.49,145.58,145.4,145.41,2886.0,140.4769,140.5638,140.39,140.3997,2886.0
2022-09-21 13:20:00,145.4,145.47,145.37,145.41,2896.0,140.39,140.4576,140.361,140.3997,2896.0
2022-09-21 13:30:00,145.43,145.44,145.3,145.44,4030.0,140.419,140.4286,140.2934,140.4286,4030.0
2022-09-21 13:40:00,145.43,145.46,145.31,145.31,4305.0,140.419,140.4479,140.3031,140.3031,4305.0
2022-09-21 13:50:00,145.37,145.45,145.33,145.45,3572.0,140.361,140.4383,140.3224,140.4383,3572.0
2022-09-21 14:00:00,145.36,145.47,144.04,144.76,28947.0,140.3514,140.4576,139.0769,139.7721,28947.0
2022-09-21 14:10:00,144.71,144.75,144.25,144.46,15748.0,139.7238,139.7624,139.2796,139.4824,15748.0
2022-09-21 14:20:00,144.51,144.56,144.19,144.19,5151.0,139.5307,139.5789,139.2217,139.2217,5151.0
2022-09-21 14:30:00,144.15,144.91,143.91,144.85,8610.0,139.1831,139.9169,138.9513,139.859,8610.0
2022-09-21 14:40:00,144.72,146.05,144.68,145.22,7542.0,139.7334,141.0176,139.6948,140.2162,7542.0
2022-09-21 14:50:00,145.24,145.75,145.11,145.56,26387.0,140.2355,140.7279,140.11,140.5445,26387.0
2022-09-21 15:00:00,145.77,145.94,145.43,145.48,15448.0,140.7473,140.9114,140.419,140.4672,15448.0
2022-09-21 15:10:00,145.45,145.48,144.69,145.34,13862.0,140.4383,140.4672,139.7045,140.3321,13862.0
2022-09-21 15:20:00,145.29,145.29,144.47,144.49,15270.0,140.2838,140.2838,139.492,139.5114,15270.0
2022-09-21 15:30:00,144.27,144.46,143.75,143.8,11264.0,139.2989,139.4824,138.7969,138.8451,11264.0
2022-09-21 15:40:00,143.7,143.93,143.49,143.6,20731.0,138.7486,138.9707,138.5458,138.652,20731.0
2022-09-21 15:50:00,143.63,143.8,143.24,143.24,71146.0,138.681,138.8451,138.3044,138.3044,71146.0
2022-09-22 09:30:00,142.95,143.13,141.37,141.46,30304.0,138.0244,138.1982,136.4989,136.5858,30304.0
2022-09-22 09:40:00,141.52,141.77,140.92,141.25,11163.0,136.6437,136.8851,136.0644,136.383,11163.0
2022-09-22 09:50:00,141.09,141.61,141.09,141.58,11242.0,136.2285,136.7306,136.2285,136.7016,11242.0
2022-09-22 10:00:00,141.57,142.11,141.4,142.08,5692.0,136.692,137.2134,136.5278,137.1844,5692.0
2022-09-22 10:10:00,142.07,142.2,141.73,141.9,18657.0,137.1747,137.3003,136.8465,137.0106,18657.0
2022-09-22 10:20:00,141.91,142.3,141.86,142.19,18588.0,137.0203,137.3968,136.972,137.2906,18588.0
2022-09-22 10:30:00,142.18,142.29,141.81,142.1,16686.0,137.281,137.3872,136.9237,137.2037,16686.0
2022-09-22 10:40:00,142.09,142.18,141.89,141.94,11946.0,137.1941,137.281,137.0009,137.0492,11946.0
2022-09-22 10:50:00,141.98,142.03,141.69,141.7,8901.0,137.0878,137.1361,136.8078,136.8175,8901.0
2022-09-22 11:00:00,141.66,141.75,141.47,141.72,16150.0,136.7789,136.8658,136.5954,136.8368,16150.0
2022-09-22 11:10:00,141.67,141.68,141.49,141.5,7514.0,136.7885,136.7982,136.6147,136.6244,7514.0
2022-09-22 11:20:00,141.52,141.61,141.39,141.51,10851.0,136.6437,136.7306,136.5182,136.634,10851.0
2022-09-22 11:30:00,141.46,141.62,141.39,141.54,8774.0,136.5858,136.7402,136.5182,136.663,8774.0
2022-09-22 11:40:00,141.47,141.48,141.24,141.39,6792.0,136.5954,136.6051,136.3733,136.5182,6792.0
2022-09-22 11:50:00,141.41,141.47,141.2,141.22,9715.0,136.5375,136.5954,136.3347,136.354,9715.0
2022-09-22 12:00:00,141.23,141.44,141.22,141.42,8647.0,136.3637,136.5665,136.354,136.5471,8647.0
2022-09-22 12:10:00,141.42,141.79,141.35,141.76,7141.0,136.5471,136.9044,136.4796,136.8754,7141.0
2022-09-22 12:20:00,141.75,142.02,141.61,141.68,5349.0,136.8658,137.1265,136.7306,136.7982,5349.0
2022-09-22 12:30:00,141.67,141.76,141.52,141.72,4600.0,136.7885,136.8754,136.6437,136.8368,4600.0
2022-09-22 12:40:00,141.65,141.92,141.58,141.69,25449.0,136.7692,137.0299,136.7016,136.8078,25449.0
2022-09-22 12:50:00,141.71,141.86,141.65,141.65,7661.0,136.8271,136.972,136.7692,136.7692,7661.0
2022-09-22 13:00:00,141.68,141.77,141.58,141.63,3526.0,136.7982,136.8851,136.7016,136.7499,3526.0
2022-09-22 13:10:00,141.55,141.61,141.39,141.49,4880.0,136.6727,136.7306,136.5182,136.6147,4880.0
2022-09-22 13:20:00,141.53,141.69,141.51,141.69,4421.0,136.6534,136.8078,136.634,136.8078,4421.0
2022-09-22 13:30:00,141.73,141.93,141.71,141.92,4933.0,136.8465,137.0396,136.8271,137.0299,4933.0
2022-09-22 13:40:00,141.91,142.01,141.87,141.95,4069.0,137.0203,137.1168,136.9816,137.0589,4069.0
2022-09-22 13:50:00,141.99,142.09,141.91,141.91,5381.0,137.0975,137.1941,137.0203,137.0203,5381.0
2022-09-22 14:00:00,141.9,142.05,141.69,141.73,6945.0,137.0106,137.1554,136.8078,136.8465,6945.0
2022-09-22 14:10:00,141.79,141.84,141.64,141.66,5954.0,136.9044,136.9527,136.7596,136.7789,5954.0
2022-09-22 14:20:00,141.66,141.7,141.55,141.63,7125.0,136.7789,136.8175,136.6727,136.7499,7125.0
2022-09-22 14:30:00,141.6,141.78,141.55,141.78,3876.0,136.7209,136.8947,136.6727,136.8947,3876.0
2022-09-22 14:40:00,141.82,141.82,141.58,141.6,3183.0,136.9334,136.9334,136.7016,136.7209,3183.0
2022-09-22 14:50:00,141.61,141.92,141.61,141.81,6275.0,136.7306,137.0299,136.7306,136.9237,6275.0
2022-09-22 15:00:00,141.84,142.07,141.84,141.96,10927.0,136.9527,137.1747,136.9527,137.0685,10927.0
2022-09-22 15:10:00,141.97,142.25,141.96,141.97,16526.0,137.0782,137.3485,137.0685,137.0782,16526.0
2022-09-22 15:20:00,142.05,142.05,141.74,141.88,8299.0,137.1554,137.1554,136.8561,136.9913,8299.0
2022-09-22 15:30:00,141.94,142.19,141.91,142.09,11163.0,137.0492,137.2906,137.0203,137.1941,11163.0
2022-09-22 15:40:00,142.06,142.28,141.96,142.22,13979.0,137.1651,137.3775,137.0685,137.3196,13979.0
2022-09-22 15:50:00,142.26,142.32,141.52,141.55,67357.0,137.3582,137.4161,136.6437,136.6727,67357.0
2022-09-23 09:30:00,140.44,140.5,139.16,139.36,37811.0,135.6009,135.6588,134.365,134.5581,37811.0
2022-09-23 09:40:00,139.36,139.62,139.17,139.17,22405.0,134.5581,134.8092,134.3747,134.3747,22405.0
2022-09-23 09:50:00,139.22,139.79,139.17,139.78,8718.0,134.4229,134.9733,134.3747,134.9637,8718.0
2022-09-23 10:00:00,139.84,140.38,139.81,140.38,5473.0,135.0216,135.543,134.9926,135.543,5473.0
2022-09-23 10:10:00,140.44,140.62,140.3,140.39,3957.0,135.6009,135.7747,135.4657,135.5526,3957.0
2022-09-23 10:20:00,140.5,140.73,140.38,140.7,4088.0,135.6588,135.8809,135.543,135.852,4088.0
2022-09-23 10:30:00,140.59,140.61,139.97,140.13,14286.0,135.7457,135.7651,135.1471,135.3016,14286.0
2022-09-23 10:40:00,140.09,140.23,139.75,139.75,6873.0,135.263,135.3981,134.9347,134.9347,6873.0
2022-09-23 10:50:00,139.72,139.86,139.67,139.77,9407.0,134.9057,135.0409,134.8574,134.954,9407.0
2022-09-23 11:00:00,139.81,139.81,139.49,139.55,7201.0,134.9926,134.9926,134.6836,134.7416,7201.0
2022-09-23 11:10:00,139.52,140.03,139.52,140.03,7184.0,134.7126,135.205,134.7126,135.205,7184.0
2022-09-23 11:20:00,140.08,140.15,139.72,139.75,9782.0,135.2533,135.3209,134.9057,134.9347,9782.0
2022-09-23 11:30:00,139.71,139.87,139.7,139.73,6820.0,134.8961,135.0505,134.8864,134.9154,6820.0
2022-09-23 11:40:00,139.66,139.83,139.47,139.6,8348.0,134.8478,135.0119,134.6643,134.7899,8348.0
2022-09-23 11:50:00,139.57,139.73,139.57,139.7,3192.0,134.7609,134.9154,134.7609,134.8864,3192.0
2022-09-23 12:00:00,139.76,139.76,139.42,139.5,4776.0,134.9443,134.9443,134.6161,134.6933,4776.0
2022-09-23 12:10:00,139.5,139.58,139.39,139.58,5605.0,134.6933,134.7705,134.5871,134.7705,5605.0
2022-09-23 12:20:00,139.65,139.69,139.38,139.43,7489.0,134.8381,134.8768,134.5774,134.6257,7489.0
2022-09-23 12:30:00,139.42,139.42,139.26,139.36,6657.0,134.6161,134.6161,134.4616,134.5581,6657.0
2022-09-23 12:40:00,139.35,139.63,139.32,139.56,17647.0,134.5485,134.8188,134.5195,134.7512,17647.0
2022-09-23 12:50:00,139.63,139.86,139.62,139.77,6111.0,134.8188,135.0409,134.8092,134.954,6111.0
2022-09-23 13:00:00,139.81,140.06,139.81,139.85,4764.0,134.9926,135.234,134.9926,135.0312,4764.0
2022-09-23 13:10:00,139.89,140.18,139.88,140.17,10589.0,135.0699,135.3499,135.0602,135.3402,10589.0
2022-09-23 13:20:00,140.19,140.22,139.95,139.95,7460.0,135.3595,135.3885,135.1278,135.1278,7460.0
2022-09-23 13:30:00,139.93,140.1,139.93,139.99,6060.0,135.1085,135.2726,135.1085,135.1664,6060.0
2022-09-23 13:40:00,139.97,140.12,139.9,140.03,4954.0,135.1471,135.2919,135.0795,135.205,4954.0
2022-09-23 13:50:00,140.02,140.12,139.95,140.08,7420.0,135.1954,135.2919,135.1278,135.2533,7420.0
2022-09-23 14:00:00,140.08,140.24,139.96,140.04,12962.0,135.2533,135.4078,135.1374,135.2147,12962.0
2022-09-23 14:10:00,140.04,140.05,139.4,139.42,5282.0,135.2147,135.2243,134.5967,134.6161,5282.0
2022-09-23 14:20:00,139.39,139.73,139.37,139.7,10226.0,134.5871,134.9154,134.5678,134.8864,10226.0
2022-09-23 14:30:00,139.69,139.69,139.43,139.51,10866.0,134.8768,134.8768,134.6257,134.703,10866.0
2022-09-23 14:40:00,139.49,139.51,139.26,139.26,7220.0,134.6836,134.703,134.4616,134.4616,7220.0
2022-09-23 14:50:00,139.27,139.39,138.92,139.04,8845.0,134.4712,134.5871,134.1333,134.2491,8845.0
2022-09-23 15:00:00,139.04,139.96,139.01,139.86,9811.0,134.2491,135.1374,134.2202,135.0409,9811.0
2022-09-23 15:10:00,139.97,140.17,139.72,140.03,7761.0,135.1471,135.3402,134.9057,135.205,7761.0
2022-09-23 15:20:00,140.07,140.15,139.69,139.94,13443.0,135.2437,135.3209,134.8768,135.1181,13443.0
2022-09-23 15:30:00,139.94,140.16,139.81,140.11,14860.0,135.1181,135.3306,134.9926,135.2823,14860.0
2022-09-23 15:40:00,140.05,140.25,139.98,140.1,47308.0,135.2243,135.4175,135.1568,135.2726,47308.0
2022-09-23 15:50:00,140.06,140.58,139.91,140.53,70189.0,135.234,135.7361,135.0892,135.6878,70189.0
2022-09-26 09:30:00,140.34,140.54,139.72,139.72,50171.0,135.5044,135.6975,134.9057,134.9057,50171.0
2022-09-26 09:40:00,139.69,140.05,139.68,139.97,7906.0,134.8768,135.2243,134.8671,135.1471,7906.0
2022-09-26 09:50:00,139.97,140.2,139.91,140.06,6778.0,135.1471,135.3692,135.0892,135.234,6778.0
2022-09-26 10:00:00,140.13,140.43,140.1,140.42,6210.0,135.3016,135.5913,135.2726,135.5816,6210.0
2022-09-26 10:10:00,140.29,140.81,140.05,140.81,20327.0,135.4561,135.9582,135.2243,135.9582,20327.0
2022-09-26 10:20:00,140.77,141.08,140.76,141.08,10029.0,135.9195,136.2189,135.9099,136.2189,10029.0
2022-09-26 10:30:00,141.13,141.26,141.02,141.13,15715.0,136.2671,136.3927,136.1609,136.2671,15715.0
2022-09-26 10:40:00,141.15,141.18,140.82,140.97,11036.0,136.2864,136.3154,135.9678,136.1126,11036.0
2022-09-26 10:50:00,140.93,141.11,140.92,141.03,14703.0,136.074,136.2478,136.0644,136.1706,14703.0
2022-09-26 11:00:00,140.98,141.08,140.74,140.8,5177.0,136.1223,136.2189,135.8906,135.9485,5177.0
2022-09-26 11:10:00,140.76,140.79,140.49,140.56,6310.0,135.9099,135.9388,135.6492,135.7168,6310.0
2022-09-26 11:20:00,140.57,140.57,140.22,140.29,20318.0,135.7264,135.7264,135.3885,135.4561,20318.0
2022-09-26 11:30:00,140.3,140.34,140.14,140.17,5058.0,135.4657,135.5044,135.3112,135.3402,5058.0
2022-09-26 11:40:00,140.22,140.41,140.1,140.32,7275.0,135.3885,135.5719,135.2726,135.485,7275.0
2022-09-26 11:50:00,140.36,140.72,140.26,140.7,5761.0,135.5237,135.8713,135.4271,135.852,5761.0
2022-09-26 12:00:00,140.68,140.73,140.37,140.37,18033.0,135.8326,135.8809,135.5333,135.5333,18033.0
2022-09-26 12:10:00,140.42,140.48,140.29,140.31,5135.0,135.5816,135.6395,135.4561,135.4754,5135.0
2022-09-26 12:20:00,140.3,140.34,140.12,140.2,9546.0,135.4657,135.5044,135.2919,135.3692,9546.0
2022-09-26 12:30:00,140.25,140.34,140.16,140.17,7807.0,135.4175,135.5044,135.3306,135.3402,7807.0
2022-09-26 12:40:00,140.14,140.33,140.09,140.19,11835.0,135.3112,135.4947,135.263,135.3595,11835.0
2022-09-26 12:50:00,140.2,140.53,140.2,140.39,18608.0,135.3692,135.6878,135.3692,135.5526,18608.0
2022-09-26 13:00:00,140.43,140.43,140.04,140.05,9392.0,135.5913,135.5913,135.2147,135.2243,9392.0
2022-09-26 13:10:00,140.03,140.07,139.84,139.93,10406.0,135.205,135.2437,135.0216,135.1085,10406.0
2022-09-26 13:20:00,139.87,139.87,139.61,139.74,9572.0,135.0505,135.0505,134.7995,134.925,9572.0
2022-09-26 13:30:00,139.77,140.08,139.77,139.94,9404.0,134.954,135.2533,134.954,135.1181,9404.0
2022-09-26 13:40:00,139.91,140.13,139.8,139.99,22812.0,135.0892,135.3016,134.983,135.1664,22812.0
2022-09-26 13:50:00,139.96,140.07,139.81,139.81,6054.0,135.1374,135.2437,134.9926,134.9926,6054.0
2022-09-26 14:00:00,139.87,140.27,139.87,140.18,4772.0,135.0505,135.4368,135.0505,135.3499,4772.0
2022-09-26 14:10:00,140.2,140.41,140.17,140.34,4702.0,135.3692,135.5719,135.3402,135.5044,4702.0
2022-09-26 14:20:00,140.34,140.37,140.0,140.0,6739.0,135.5044,135.5333,135.1761,135.1761,6739.0
2022-09-26 14:30:00,139.97,140.2,139.97,140.18,5236.0,135.1471,135.3692,135.1471,135.3499,5236.0
2022-09-26 14:40:00,140.21,140.61,140.16,140.58,17288.0,135.3788,135.7651,135.3306,135.7361,17288.0
2022-09-26 14:50:00,140.55,140.8,140.44,140.55,22200.0,135.7071,135.9485,135.6009,135.7071,22200.0
2022-09-26 15:00:00,140.66,140.73,140.48,140.63,16903.0,135.8133,135.8809,135.6395,135.7844,16903.0
2022-09-26 15:10:00,140.69,140.69,140.19,140.58,10592.0,135.8423,135.8423,135.3595,135.7361,10592.0
2022-09-26 15:20:00,140.49,140.55,140.34,140.51,14638.0,135.6492,135.7071,135.5044,135.6685,14638.0
2022-09-26 15:30:00,140.5,140.63,140.28,140.37,22419.0,135.6588,135.7844,135.4464,135.5333,22419.0
2022-09-26 15:40:00,140.38,140.65,140.32,140.61,19654.0,135.543,135.8037,135.485,135.7651,19654.0
2022-09-26 15:50:00,140.69,141.01,139.94,140.1,116726.0,135.8423,136.1513,135.1181,135.2726,116726.0
2022-09-27 09:30:00,140.99,140.99,140.21,140.71,26863.0,136.132,136.132,135.3788,135.8616,26863.0
2022-09-27 09:40:00,140.74,140.87,140.55,140.55,13286.0,135.8906,136.0161,135.7071,135.7071,13286.0
2022-09-27 09:50:00,140.63,140.77,140.51,140.62,6066.0,135.7844,135.9195,135.6685,135.7747,6066.0
2022-09-27 10:00:00,140.55,140.63,139.9,140.01,16534.0,135.7071,135.7844,135.0795,135.1857,16534.0
2022-09-27 10:10:00,140.0,140.35,140.0,140.3,6667.0,135.1761,135.514,135.1761,135.4657,6667.0
2022-09-27 10:20:00,140.25,140.62,140.25,140.3,16924.0,135.4175,135.7747,135.4175,135.4657,16924.0
2022-09-27 10:30:00,140.36,141.04,140.36,140.73,18899.0,135.5237,136.1802,135.5237,135.8809,18899.0
2022-09-27 10:40:00,140.77,141.01,140.71,140.97,7116.0,135.9195,136.1513,135.8616,136.1126,7116.0
2022-09-27 10:50:00,140.93,141.01,140.82,140.84,8915.0,136.074,136.1513,135.9678,135.9871,8915.0
2022-09-27 11:00:00,140.79,140.89,140.7,140.78,17263.0,135.9388,136.0354,135.852,135.9292,17263.0
2022-09-27 11:10:00,140.79,140.79,140.49,140.49,14000.0,135.9388,135.9388,135.6492,135.6492,14000.0
2022-09-27 11:20:00,140.51,140.53,139.58,139.65,24220.0,135.6685,135.6878,134.7705,134.8381,24220.0
2022-09-27 11:30:00,139.65,139.94,139.64,139.94,11713.0,134.8381,135.1181,134.8285,135.1181,11713.0
2022-09-27 11:40:00,139.87,139.96,139.75,139.85,14206.0,135.0505,135.1374,134.9347,135.0312,14206.0
2022-09-27 11:50:00,139.86,139.96,139.5,139.5,6656.0,135.0409,135.1374,134.6933,134.6933,6656.0
2022-09-27 12:00:00,139.55,139.67,139.43,139.43,15852.0,134.7416,134.8574,134.6257,134.6257,15852.0
2022-09-27 12:10:00,139.45,139.45,138.89,138.91,14624.0,134.645,134.645,134.1043,134.1236,14624.0
2022-09-27 12:20:00,139.0,139.19,138.97,139.15,9560.0,134.2105,134.394,134.1816,134.3554,9560.0
2022-09-27 12:30:00,139.15,139.23,138.99,139.06,8409.0,134.3554,134.4326,134.2009,134.2685,8409.0
2022-09-27 12:40:00,139.01,139.27,139.0,139.25,7383.0,134.2202,134.4712,134.2105,134.4519,7383.0
2022-09-27 12:50:00,139.17,139.41,139.02,139.25,5522.0,134.3747,134.6064,134.2298,134.4519,5522.0
2022-09-27 13:00:00,139.19,139.25,138.95,139.09,8970.0,134.394,134.4519,134.1622,134.2974,8970.0
2022-09-27 13:10:00,139.04,139.08,138.92,138.99,4439.0,134.2491,134.2878,134.1333,134.2009,4439.0
2022-09-27 13:20:00,138.97,139.01,138.71,138.86,4631.0,134.1816,134.2202,133.9305,134.0754,4631.0
2022-09-27 13:30:00,138.71,138.87,138.55,138.59,5735.0,133.9305,134.085,133.776,133.8147,5735.0
2022-09-27 13:40:00,138.53,138.61,138.4,138.43,5170.0,133.7567,133.834,133.6312,133.6602,5170.0
2022-09-27 13:50:00,138.39,138.4,138.03,138.24,9675.0,133.6215,133.6312,133.2739,133.4767,9675.0
2022-09-27 14:00:00,138.21,138.53,138.19,138.28,9955.0,133.4477,133.7567,133.4284,133.5153,9955.0
2022-09-27 14:10:00,138.26,138.28,137.85,138.06,10932.0,133.496,133.5153,133.1002,133.3029,10932.0
2022-09-27 14:20:00,138.05,138.26,137.99,138.25,6774.0,133.2933,133.496,133.2353,133.4864,6774.0
2022-09-27 14:30:00,138.22,138.93,138.21,138.93,12223.0,133.4574,134.1429,133.4477,134.1429,12223.0
2022-09-27 14:40:00,138.98,139.43,138.96,139.38,13054.0,134.1912,134.6257,134.1719,134.5774,13054.0
2022-09-27 14:50:00,139.33,139.33,139.09,139.09,4841.0,134.5292,134.5292,134.2974,134.2974,4841.0
2022-09-27 15:00:00,139.01,139.01,138.71,138.82,10998.0,134.2202,134.2202,133.9305,134.0367,10998.0
2022-09-27 15:10:00,138.78,138.8,138.42,138.78,13936.0,133.9981,134.0174,133.6505,133.9981,13936.0
2022-09-27 15:20:00,138.72,138.8,138.55,138.59,10132.0,133.9402,134.0174,133.776,133.8147,10132.0
2022-09-27 15:30:00,138.63,138.65,138.37,138.41,14394.0,133.8533,133.8726,133.6022,133.6409,14394.0
2022-09-27 15:40:00,138.4,138.67,138.36,138.46,58154.0,133.6312,133.8919,133.5926,133.6891,58154.0
2022-09-27 15:50:00,138.45,138.81,138.45,138.66,97205.0,133.6795,134.0271,133.6795,133.8822,97205.0
2022-09-28 09:30:00,139.28,139.61,137.63,137.63,22928.0,134.4809,134.7995,132.8877,132.8877,22928.0
2022-09-28 09:40:00,137.77,138.42,137.58,138.39,5738.0,133.0229,133.6505,132.8395,133.6215,5738.0
2022-09-28 09:50:00,138.29,138.76,138.29,138.49,6629.0,133.525,133.9788,133.525,133.7181,6629.0
2022-09-28 10:00:00,138.56,138.94,137.89,137.89,15684.0,133.7857,134.1526,133.1388,133.1388,15684.0
2022-09-28 10:10:00,137.93,138.29,137.93,138.29,11061.0,133.1774,133.525,133.1774,133.525,11061.0
2022-09-28 10:20:00,138.24,138.52,138.19,138.51,8733.0,133.4767,133.7471,133.4284,133.7374,8733.0
2022-09-28 10:30:00,138.59,138.59,138.26,138.48,13870.0,133.8147,133.8147,133.496,133.7084,13870.0
2022-09-28 10:40:00,138.46,138.92,138.39,138.88,6983.0,133.6891,134.1333,133.6215,134.0947,6983.0
2022-09-28 10:50:00,138.94,139.03,138.46,138.61,11690.0,134.1526,134.2395,133.6891,133.834,11690.0
2022-09-28 11:00:00,138.56,138.94,138.53,138.9,3622.0,133.7857,134.1526,133.7567,134.114,3622.0
2022-09-28 11:10:00,138.94,139.27,138.92,138.98,5316.0,134.1526,134.4712,134.1333,134.1912,5316.0
2022-09-28 11:20:00,139.1,139.35,139.05,139.09,8049.0,134.3071,134.5485,134.2588,134.2974,8049.0
2022-09-28 11:30:00,139.13,139.18,138.95,138.95,5876.0,134.336,134.3843,134.1622,134.1622,5876.0
2022-09-28 11:40:00,138.91,139.12,138.79,139.05,13742.0,134.1236,134.3264,134.0078,134.2588,13742.0
2022-09-28 11:50:00,139.05,139.48,139.02,139.48,11339.0,134.2588,134.674,134.2298,134.674,11339.0
2022-09-28 12:00:00,139.47,139.77,139.47,139.74,8940.0,134.6643,134.954,134.6643,134.925,8940.0
2022-09-28 12:10:00,139.73,139.91,139.63,139.87,20550.0,134.9154,135.0892,134.8188,135.0505,20550.0
2022-09-28 12:20:00,139.9,139.94,139.68,139.8,19695.0,135.0795,135.1181,134.8671,134.983,19695.0
2022-09-28 12:30:00,139.84,140.03,139.84,139.86,9510.0,135.0216,135.205,135.0216,135.0409,9510.0
2022-09-28 12:40:00,139.89,140.26,139.89,140.21,5355.0,135.0699,135.4271,135.0699,135.3788,5355.0
2022-09-28 12:50:00,140.23,140.35,140.17,140.32,9341.0,135.3981,135.514,135.3402,135.485,9341.0
2022-09-28 13:00:00,140.35,140.57,140.22,140.57,6665.0,135.514,135.7264,135.3885,135.7264,6665.0
2022-09-28 13:10:00,140.57,140.6,140.45,140.47,5287.0,135.7264,135.7554,135.6106,135.6299,5287.0
2022-09-28 13:20:00,140.43,140.53,140.24,140.28,4406.0,135.5913,135.6878,135.4078,135.4464,4406.0
2022-09-28 13:30:00,140.26,140.29,140.14,140.22,3974.0,135.4271,135.4561,135.3112,135.3885,3974.0
2022-09-28 13:40:00,140.24,140.36,140.02,140.02,4680.0,135.4078,135.5237,135.1954,135.1954,4680.0
2022-09-28 13:50:00,140.02,140.09,139.95,139.99,7701.0,135.1954,135.263,135.1278,135.1664,7701.0
2022-09-28 14:00:00,139.98,140.03,139.9,140.03,4128.0,135.1568,135.205,135.0795,135.205,4128.0
2022-09-28 14:10:00,139.98,140.1,139.9,139.92,5306.0,135.1568,135.2726,135.0795,135.0988,5306.0
2022-09-28 14:20:00,139.85,139.93,139.67,139.86,6902.0,135.0312,135.1085,134.8574,135.0409,6902.0
2022-09-28 14:30:00,139.86,140.18,139.82,140.14,5024.0,135.0409,135.3499,135.0023,135.3112,5024.0
2022-09-28 14:40:00,140.09,140.1,139.96,139.99,4150.0,135.263,135.2726,135.1374,135.1664,4150.0
2022-09-28 14:50:00,140.04,140.12,140.02,140.03,4046.0,135.2147,135.2919,135.1954,135.205,4046.0
2022-09-28 15:00:00,140.0,140.44,139.99,140.41,7118.0,135.1761,135.6009,135.1664,135.5719,7118.0
2022-09-28 15:10:00,140.35,140.46,140.28,140.28,5813.0,135.514,135.6202,135.4464,135.4464,5813.0
2022-09-28 15:20:00,140.24,140.34,140.17,140.26,11500.0,135.4078,135.5044,135.3402,135.4271,11500.0
2022-09-28 15:30:00,140.28,140.61,140.27,140.43,17079.0,135.4464,135.7651,135.4368,135.5913,17079.0
2022-09-28 15:40:00,140.45,140.65,140.44,140.56,22612.0,135.6106,135.8037,135.6009,135.7168,22612.0
2022-09-28 15:50:00,140.57,140.6,139.98,140.0,81528.0,135.7264,135.7554,135.1568,135.1761,81528.0
2022-09-29 09:30:00,139.84,139.84,138.63,138.79,57175.0,135.0216,135.0216,133.8533,134.0078,57175.0
2022-09-29 09:40:00,138.87,138.93,138.08,138.35,11398.0,134.085,134.1429,133.3222,133.5829,11398.0
2022-09-29 09:50:00,138.36,138.38,137.78,137.78,7530.0,133.5926,133.6119,133.0326,133.0326,7530.0
2022-09-29 10:00:00,137.84,137.84,137.25,137.25,12562.0,133.0905,133.0905,132.5208,132.5208,12562.0
2022-09-29 10:10:00,137.17,137.35,137.07,137.3,7883.0,132.4436,132.6174,132.347,132.5691,7883.0
2022-09-29 10:20:00,137.2,137.45,137.2,137.37,7374.0,132.4725,132.7139,132.4725,132.6367,7374.0
2022-09-29 10:30:00,137.36,137.43,137.1,137.32,7122.0,132.627,132.6946,132.376,132.5884,7122.0
2022-09-29 10:40:00,137.25,137.58,137.25,137.42,4704.0,132.5208,132.8395,132.5208,132.685,4704.0
2022-09-29 10:50:00,137.45,137.74,137.45,137.71,4420.0,132.7139,132.9939,132.7139,132.965,4420.0
2022-09-29 11:00:00,137.66,138.16,137.64,138.08,8474.0,132.9167,133.3995,132.8974,133.3222,8474.0
2022-09-29 11:10:00,137.98,138.16,137.79,137.88,3953.0,133.2257,133.3995,133.0422,133.1291,3953.0
2022-09-29 11:20:00,137.82,137.82,137.5,137.66,3908.0,133.0712,133.0712,132.7622,132.9167,3908.0
2022-09-29 11:30:00,137.61,137.61,137.4,137.59,6732.0,132.8684,132.8684,132.6657,132.8491,6732.0
2022-09-29 11:40:00,137.58,137.86,137.5,137.86,1595.0,132.8395,133.1098,132.7622,133.1098,1595.0
2022-09-29 11:50:00,137.87,138.09,137.87,137.93,2618.0,133.1195,133.3319,133.1195,133.1774,2618.0
2022-09-29 12:00:00,137.76,137.85,137.65,137.82,4219.0,133.0133,133.1002,132.907,133.0712,4219.0
2022-09-29 12:10:00,137.84,137.84,137.52,137.54,5695.0,133.0905,133.0905,132.7815,132.8008,5695.0
2022-09-29 12:20:00,137.59,137.68,137.57,137.6,3010.0,132.8491,132.936,132.8298,132.8588,3010.0
2022-09-29 12:30:00,137.54,137.68,137.5,137.61,4750.0,132.8008,132.936,132.7622,132.8684,4750.0
2022-09-29 12:40:00,137.66,137.8,137.55,137.6,6429.0,132.9167,133.0519,132.8105,132.8588,6429.0
2022-09-29 12:50:00,137.54,137.66,137.28,137.28,25172.0,132.8008,132.9167,132.5498,132.5498,25172.0
2022-09-29 13:00:00,137.32,137.32,137.04,137.09,6331.0,132.5884,132.5884,132.3181,132.3663,6331.0
2022-09-29 13:10:00,137.09,137.19,137.06,137.08,5630.0,132.3663,132.4629,132.3374,132.3567,5630.0
2022-09-29 13:20:00,137.05,137.16,136.92,137.08,6483.0,132.3277,132.4339,132.2022,132.3567,6483.0
2022-09-29 13:30:00,137.06,137.32,137.06,137.25,4453.0,132.3374,132.5884,132.3374,132.5208,4453.0
2022-09-29 13:40:00,137.2,137.23,137.07,137.13,3660.0,132.4725,132.5015,132.347,132.405,3660.0
2022-09-29 13:50:00,137.12,137.15,136.86,137.03,16111.0,132.3953,132.4243,132.1443,132.3084,16111.0
2022-09-29 14:00:00,137.0,137.0,136.81,136.87,9932.0,132.2794,132.2794,132.096,132.1539,9932.0
2022-09-29 14:10:00,136.86,136.91,136.67,136.69,7761.0,132.1443,132.1925,131.9608,131.9801,7761.0
2022-09-29 14:20:00,136.7,136.86,136.66,136.82,8079.0,131.9898,132.1443,131.9512,132.1056,8079.0
2022-09-29 14:30:00,136.84,137.08,136.74,136.96,13380.0,132.125,132.3567,132.0284,132.2408,13380.0
2022-09-29 14:40:00,136.97,137.02,136.87,136.92,7900.0,132.2505,132.2988,132.1539,132.2022,7900.0
2022-09-29 14:50:00,136.9,136.9,136.46,136.48,10461.0,132.1829,132.1829,131.758,131.7774,10461.0
2022-09-29 15:00:00,136.45,136.81,136.45,136.61,13009.0,131.7484,132.096,131.7484,131.9029,13009.0
2022-09-29 15:10:00,136.58,136.99,136.56,136.9,14073.0,131.8739,132.2698,131.8546,132.1829,14073.0
2022-09-29 15:20:00,136.92,136.97,136.68,136.73,15077.0,132.2022,132.2505,131.9705,132.0187,15077.0
2022-09-29 15:30:00,136.74,137.68,136.72,137.54,33137.0,132.0284,132.936,132.0091,132.8008,33137.0
2022-09-29 15:40:00,137.55,137.62,137.22,137.25,46146.0,132.8105,132.8781,132.4919,132.5208,46146.0
2022-09-29 15:50:00,137.25,137.69,137.25,137.42,139979.0,132.5208,132.9457,132.5208,132.685,139979.0
2022-09-30 09:30:00,137.27,137.6,136.38,136.47,27388.0,133.0224,133.3422,132.1599,132.2472,27388.0
2022-09-30 09:40:00,136.51,136.96,136.51,136.64,12196.0,132.2859,132.722,132.2859,132.4119,12196.0
2022-09-30 09:50:00,136.62,137.46,136.59,137.27,10297.0,132.3925,133.2065,132.3634,133.0224,10297.0
2022-09-30 10:00:00,137.39,137.47,136.85,136.91,26141.0,133.1387,133.2162,132.6154,132.6735,26141.0
2022-09-30 10:10:00,136.87,137.05,136.47,136.79,13016.0,132.6348,132.8092,132.2472,132.5573,13016.0
2022-09-30 10:20:00,136.79,137.15,136.74,137.02,11513.0,132.5573,132.9061,132.5088,132.7801,11513.0
2022-09-30 10:30:00,137.01,137.35,136.99,137.28,37956.0,132.7704,133.0999,132.7511,133.0321,37956.0
2022-09-30 10:40:00,137.31,137.62,137.24,137.42,21300.0,133.0612,133.3616,132.9933,133.1678,21300.0
2022-09-30 10:50:00,137.49,137.67,136.94,136.94,10527.0,133.2356,133.41,132.7026,132.7026,10527.0
2022-09-30 11:00:00,137.0,137.54,136.98,137.52,8437.0,132.7608,133.284,132.7414,133.2647,8437.0
2022-09-30 11:10:00,137.44,137.66,137.32,137.41,14650.0,133.1871,133.4003,133.0709,133.1581,14650.0
2022-09-30 11:20:00,137.42,137.6,137.42,137.57,14601.0,133.1678,133.3422,133.1678,133.3131,14601.0
2022-09-30 11:30:00,137.57,137.65,137.38,137.41,9421.0,133.3131,133.3906,133.129,133.1581,9421.0
2022-09-30 11:40:00,137.44,137.44,136.82,136.82,6532.0,133.1871,133.1871,132.5863,132.5863,6532.0
2022-09-30 11:50:00,136.7,136.82,136.55,136.82,8312.0,132.47,132.5863,132.3247,132.5863,8312.0
2022-09-30 12:00:00,136.85,136.85,136.57,136.71,6254.0,132.6154,132.6154,132.3441,132.4797,6254.0
2022-09-30 12:10:00,136.64,136.95,136.64,136.94,7575.0,132.4119,132.7123,132.4119,132.7026,7575.0
2022-09-30 12:20:00,136.93,137.1,136.81,137.06,8582.0,132.6929,132.8577,132.5766,132.8189,8582.0
2022-09-30 12:30:00,137.04,137.18,137.04,137.18,5705.0,132.7995,132.9352,132.7995,132.9352,5705.0
2022-09-30 12:40:00,137.18,137.23,137.08,137.08,10990.0,132.9352,132.9836,132.8383,132.8383,10990.0
2022-09-30 12:50:00,137.11,137.15,136.99,137.0,6247.0,132.8674,132.9061,132.7511,132.7608,6247.0
2022-09-30 13:00:00,136.98,137.1,136.92,137.08,5232.0,132.7414,132.8577,132.6832,132.8383,5232.0
2022-09-30 13:10:00,137.07,137.15,136.91,137.08,6829.0,132.8286,132.9061,132.6735,132.8383,6829.0
2022-09-30 13:20:00,137.09,137.16,136.98,137.05,7466.0,132.848,132.9158,132.7414,132.8092,7466.0
2022-09-30 13:30:00,137.05,137.1,136.94,137.01,8322.0,132.8092,132.8577,132.7026,132.7704,8322.0
2022-09-30 13:40:00,137.0,137.02,136.75,136.83,11273.0,132.7608,132.7801,132.5185,132.596,11273.0
2022-09-30 13:50:00,136.81,136.89,136.72,136.77,10317.0,132.5766,132.6542,132.4894,132.5379,10317.0
2022-09-30 14:00:00,136.78,136.93,136.74,136.83,8174.0,132.5476,132.6929,132.5088,132.596,8174.0
2022-09-30 14:10:00,136.88,137.24,136.87,137.03,8610.0,132.6445,132.9933,132.6348,132.7898,8610.0
2022-09-30 14:20:00,137.02,137.06,136.65,136.71,8197.0,132.7801,132.8189,132.4216,132.4797,8197.0
2022-09-30 14:30:00,136.74,136.84,136.64,136.76,7826.0,132.5088,132.6057,132.4119,132.5282,7826.0
2022-09-30 14:40:00,136.73,136.73,136.3,136.5,9251.0,132.4991,132.4991,132.0824,132.2762,9251.0
2022-09-30 14:50:00,136.48,136.5,136.05,136.05,18909.0,132.2568,132.2762,131.8402,131.8402,18909.0
2022-09-30 15:00:00,136.0,136.65,136.0,136.54,27236.0,131.7917,132.4216,131.7917,132.315,27236.0
2022-09-30 15:10:00,136.53,136.68,136.15,136.41,10720.0,132.3053,132.4507,131.9371,132.189,10720.0
2022-09-30 15:20:00,136.41,136.62,136.31,136.62,19648.0,132.189,132.3925,132.0921,132.3925,19648.0
2022-09-30 15:30:00,136.7,136.89,136.26,136.44,22818.0,132.47,132.6542,132.0437,132.2181,22818.0
2022-09-30 15:40:00,136.47,136.73,136.45,136.62,27575.0,132.2472,132.4991,132.2278,132.3925,27575.0
2022-09-30 15:50:00,136.59,136.6,135.92,136.15,161740.0,132.3634,132.3731,131.7142,131.9371,161740.0
2022-10-03 09:30:00,137.13,137.47,136.68,136.89,49082.0,132.8867,133.2162,132.4507,132.6542,49082.0
2022-10-03 09:40:00,136.85,136.94,136.32,136.57,27201.0,132.6154,132.7026,132.1018,132.3441,27201.0
2022-10-03 09:50:00,136.54,136.68,136.15,136.51,23754.0,132.315,132.4507,131.9371,132.2859,23754.0
2022-10-03 10:00:00,136.61,137.87,136.52,137.71,28653.0,132.3828,133.6038,132.2956,133.4488,28653.0
2022-10-03 10:10:00,137.82,138.4,137.66,138.33,16520.0,133.5554,134.1174,133.4003,134.0496,16520.0
2022-10-03 10:20:00,138.32,138.51,138.08,138.08,11712.0,134.0399,134.224,133.8073,133.8073,11712.0
2022-10-03 10:30:00,138.05,138.05,137.79,137.83,9054.0,133.7783,133.7783,133.5263,133.5651,9054.0
2022-10-03 10:40:00,137.84,138.54,137.82,138.47,12082.0,133.5748,134.2531,133.5554,134.1853,12082.0
2022-10-03 10:50:00,138.53,138.65,138.5,138.52,8226.0,134.2434,134.3597,134.2143,134.2337,8226.0
2022-10-03 11:00:00,138.49,138.73,138.37,138.73,10665.0,134.2047,134.4372,134.0884,134.4372,10665.0
2022-10-03 11:10:00,138.8,138.8,138.5,138.5,6052.0,134.5051,134.5051,134.2143,134.2143,6052.0
2022-10-03 11:20:00,138.46,138.55,138.32,138.41,4346.0,134.1756,134.2628,134.0399,134.1271,4346.0
2022-10-03 11:30:00,138.44,138.6,138.42,138.5,6717.0,134.1562,134.3112,134.1368,134.2143,6717.0
2022-10-03 11:40:00,138.5,138.52,138.27,138.3,4054.0,134.2143,134.2337,133.9915,134.0205,4054.0
2022-10-03 11:50:00,138.34,138.4,138.12,138.14,4728.0,134.0593,134.1174,133.8461,133.8655,4728.0
2022-10-03 12:00:00,138.12,138.42,138.12,138.42,4393.0,133.8461,134.1368,133.8461,134.1368,4393.0
2022-10-03 12:10:00,138.49,138.55,138.39,138.44,5432.0,134.2047,134.2628,134.1077,134.1562,5432.0
2022-10-03 12:20:00,138.42,138.43,138.11,138.15,6126.0,134.1368,134.1465,133.8364,133.8752,6126.0
2022-10-03 12:30:00,138.12,138.23,138.06,138.17,5139.0,133.8461,133.9527,133.788,133.8946,5139.0
2022-10-03 12:40:00,138.17,138.21,138.01,138.14,4864.0,133.8946,133.9333,133.7395,133.8655,4864.0
2022-10-03 12:50:00,138.15,138.31,138.05,138.28,5212.0,133.8752,134.0302,133.7783,134.0011,5212.0
2022-10-03 13:00:00,138.31,138.61,138.29,138.61,23628.0,134.0302,134.3209,134.0108,134.3209,23628.0
2022-10-03 13:10:00,138.62,138.69,138.49,138.6,12202.0,134.3306,134.3985,134.2047,134.3112,12202.0
2022-10-03 13:20:00,138.61,138.91,138.61,138.69,5451.0,134.3209,134.6117,134.3209,134.3985,5451.0
2022-10-03 13:30:00,138.66,139.21,138.66,139.21,15428.0,134.3694,134.9024,134.3694,134.9024,15428.0
2022-10-03 13:40:00,139.21,139.31,139.02,139.19,12896.0,134.9024,134.9993,134.7183,134.883,12896.0
2022-10-03 13:50:00,139.21,139.23,139.07,139.16,4668.0,134.9024,134.9218,134.7667,134.8539,4668.0
2022-10-03 14:00:00,139.18,139.55,139.15,139.3,6196.0,134.8733,135.2319,134.8442,134.9896,6196.0
2022-10-03 14:10:00,139.38,139.66,139.36,139.48,4644.0,135.0671,135.3384,135.0477,135.164,4644.0
2022-10-03 14:20:00,139.47,139.76,139.41,139.73,10157.0,135.1543,135.4354,135.0962,135.4063,10157.0
2022-10-03 14:30:00,139.72,139.76,139.63,139.72,5928.0,135.3966,135.4354,135.3094,135.3966,5928.0
2022-10-03 14:40:00,139.75,139.88,139.72,139.77,10622.0,135.4257,135.5516,135.3966,135.445,10622.0
2022-10-03 14:50:00,139.78,140.0,139.75,139.86,10492.0,135.4547,135.6679,135.4257,135.5323,10492.0
2022-10-03 15:00:00,139.81,139.88,139.7,139.7,7970.0,135.4838,135.5516,135.3772,135.3772,7970.0
2022-10-03 15:10:00,139.64,139.64,139.38,139.52,15001.0,135.3191,135.3191,135.0671,135.2028,15001.0
2022-10-03 15:20:00,139.5,139.73,139.5,139.67,19402.0,135.1834,135.4063,135.1834,135.3481,19402.0
2022-10-03 15:30:00,139.65,139.71,139.44,139.53,21528.0,135.3288,135.3869,135.1253,135.2125,21528.0
2022-10-03 15:40:00,139.5,139.53,139.26,139.26,30550.0,135.1834,135.2125,134.9508,134.9508,30550.0
2022-10-03 15:50:00,139.24,139.51,139.17,139.3,95937.0,134.9314,135.1931,134.8636,134.9896,95937.0
2022-10-04 09:30:00,140.71,141.95,140.11,141.95,32510.0,136.356,137.5576,135.7745,137.5576,32510.0
2022-10-04 09:40:00,142.0,142.75,141.95,142.75,32083.0,137.606,138.3328,137.5576,138.3328,32083.0
2022-10-04 09:50:00,142.74,142.88,142.4,142.66,18303.0,138.3231,138.4588,137.9937,138.2456,18303.0
2022-10-04 10:00:00,143.02,143.18,142.19,142.39,8593.0,138.5945,138.7495,137.7902,137.984,8593.0
2022-10-04 10:10:00,142.46,142.67,142.22,142.66,16902.0,138.0518,138.2553,137.8192,138.2456,16902.0
2022-10-04 10:20:00,142.69,142.8,142.46,142.5,9734.0,138.2747,138.3813,138.0518,138.0906,9734.0
2022-10-04 10:30:00,142.49,142.61,142.34,142.34,7579.0,138.0809,138.1972,137.9355,137.9355,7579.0
2022-10-04 10:40:00,142.4,142.44,141.87,142.0,6125.0,137.9937,138.0324,137.4801,137.606,6125.0
2022-10-04 10:50:00,142.0,142.27,141.72,142.23,6047.0,137.606,137.8677,137.3347,137.8289,6047.0
2022-10-04 11:00:00,142.24,142.38,142.15,142.21,6976.0,137.8386,137.9743,137.7514,137.8095,6976.0
2022-10-04 11:10:00,142.1,142.15,141.91,142.04,3399.0,137.7029,137.7514,137.5188,137.6448,3399.0
2022-10-04 11:20:00,142.12,142.21,142.08,142.09,5203.0,137.7223,137.8095,137.6836,137.6933,5203.0
2022-10-04 11:30:00,142.07,142.16,141.8,141.88,8258.0,137.6739,137.7611,137.4122,137.4898,8258.0
2022-10-04 11:40:00,141.86,141.89,141.67,141.69,5268.0,137.4704,137.4994,137.2863,137.3056,5268.0
2022-10-04 11:50:00,141.71,141.75,141.47,141.63,7042.0,137.325,137.3638,137.0924,137.2475,7042.0
2022-10-04 12:00:00,141.64,141.81,141.61,141.75,7024.0,137.2572,137.4219,137.2281,137.3638,7024.0
2022-10-04 12:10:00,141.79,141.99,141.78,141.95,13841.0,137.4025,137.5963,137.3928,137.5576,13841.0
2022-10-04 12:20:00,141.94,142.09,141.88,141.93,4864.0,137.5479,137.6933,137.4898,137.5382,4864.0
2022-10-04 12:30:00,141.91,142.08,141.91,142.08,4012.0,137.5188,137.6836,137.5188,137.6836,4012.0
2022-10-04 12:40:00,142.04,142.04,141.59,141.65,10121.0,137.6448,137.6448,137.2087,137.2669,10121.0
2022-10-04 12:50:00,141.61,141.62,141.41,141.56,7084.0,137.2281,137.2378,137.0343,137.1797,7084.0
2022-10-04 13:00:00,141.52,141.62,141.43,141.46,5411.0,137.1409,137.2378,137.0537,137.0827,5411.0
2022-10-04 13:10:00,141.48,141.55,141.18,141.18,5468.0,137.1021,137.17,136.8114,136.8114,5468.0
2022-10-04 13:20:00,141.11,141.49,141.08,141.47,6926.0,136.7436,137.1118,136.7145,137.0924,6926.0
2022-10-04 13:30:00,141.45,141.53,141.25,141.3,4574.0,137.0731,137.1506,136.8792,136.9277,4574.0
2022-10-04 13:40:00,141.28,141.48,141.25,141.45,5272.0,136.9083,137.1021,136.8792,137.0731,5272.0
2022-10-04 13:50:00,141.49,141.66,141.41,141.47,11074.0,137.1118,137.2766,137.0343,137.0924,11074.0
2022-10-04 14:00:00,141.47,141.72,141.46,141.67,9151.0,137.0924,137.3347,137.0827,137.2863,9151.0
2022-10-04 14:10:00,141.67,141.72,141.51,141.51,4669.0,137.2863,137.3347,137.1312,137.1312,4669.0
2022-10-04 14:20:00,141.46,141.53,141.27,141.27,7988.0,137.0827,137.1506,136.8986,136.8986,7988.0
2022-10-04 14:30:00,141.25,141.47,141.25,141.31,5502.0,136.8792,137.0924,136.8792,136.9374,5502.0
2022-10-04 14:40:00,141.29,141.64,141.29,141.6,5848.0,136.918,137.2572,136.918,137.2184,5848.0
2022-10-04 14:50:00,141.67,141.86,141.62,141.77,8123.0,137.2863,137.4704,137.2378,137.3832,8123.0
2022-10-04 15:00:00,141.77,141.83,141.6,141.6,8491.0,137.3832,137.4413,137.2184,137.2184,8491.0
2022-10-04 15:10:00,141.61,141.67,141.35,141.59,8516.0,137.2281,137.2863,136.9762,137.2087,8516.0
2022-10-04 15:20:00,141.62,141.99,141.49,141.96,10786.0,137.2378,137.5963,137.1118,137.5673,10786.0
2022-10-04 15:30:00,141.91,142.14,141.78,142.04,24255.0,137.5188,137.7417,137.3928,137.6448,24255.0
2022-10-04 15:40:00,142.07,142.29,141.97,142.21,33606.0,137.6739,137.8871,137.577,137.8095,33606.0
2022-10-04 15:50:00,142.22,142.59,142.2,142.52,87990.0,137.8192,138.1778,137.7999,138.1099,87990.0
2022-10-05 09:30:00,141.26,141.82,141.1,141.24,28764.0,136.8889,137.4316,136.7339,136.8696,28764.0
2022-10-05 09:40:00,141.4,141.68,141.26,141.62,8824.0,137.0246,137.2959,136.8889,137.2378,8824.0
2022-10-05 09:50:00,141.55,141.72,141.22,141.47,20142.0,137.17,137.3347,136.8502,137.0924,20142.0
2022-10-05 10:00:00,141.45,141.52,140.87,141.36,11842.0,137.0731,137.1409,136.511,136.9858,11842.0
2022-10-05 10:10:00,141.23,141.48,141.11,141.18,13284.0,136.8599,137.1021,136.7436,136.8114,13284.0
2022-10-05 10:20:00,141.18,141.43,141.18,141.22,9151.0,136.8114,137.0537,136.8114,136.8502,9151.0
2022-10-05 10:30:00,141.18,141.41,141.18,141.3,8878.0,136.8114,137.0343,136.8114,136.9277,8878.0
2022-10-05 10:40:00,141.29,141.54,141.25,141.25,10102.0,136.918,137.1603,136.8792,136.8792,10102.0
2022-10-05 10:50:00,141.25,141.25,140.94,141.0,4030.0,136.8792,136.8792,136.5788,136.637,4030.0
2022-10-05 11:00:00,140.96,141.14,140.82,140.88,6839.0,136.5982,136.7727,136.4626,136.5207,6839.0
2022-10-05 11:10:00,140.92,141.08,140.84,141.08,6618.0,136.5595,136.7145,136.4819,136.7145,6618.0
2022-10-05 11:20:00,140.97,140.97,140.76,140.86,9981.0,136.6079,136.6079,136.4044,136.5013,9981.0
2022-10-05 11:30:00,140.87,141.18,140.84,141.13,8373.0,136.511,136.8114,136.4819,136.763,8373.0
2022-10-05 11:40:00,141.15,141.19,141.0,141.0,5469.0,136.7823,136.8211,136.637,136.637,5469.0
2022-10-05 11:50:00,141.02,141.16,140.97,141.01,5932.0,136.6564,136.792,136.6079,136.6467,5932.0
2022-10-05 12:00:00,141.04,141.14,140.71,141.11,8698.0,136.6757,136.7727,136.356,136.7436,8698.0
2022-10-05 12:10:00,141.12,141.48,141.12,141.34,6069.0,136.7533,137.1021,136.7533,136.9665,6069.0
2022-10-05 12:20:00,141.32,141.35,141.26,141.3,5409.0,136.9471,136.9762,136.8889,136.9277,5409.0
2022-10-05 12:30:00,141.29,141.42,141.22,141.42,5853.0,136.918,137.044,136.8502,137.044,5853.0
2022-10-05 12:40:00,141.42,141.79,141.39,141.79,5614.0,137.044,137.4025,137.0149,137.4025,5614.0
2022-10-05 12:50:00,141.81,141.82,141.62,141.62,5418.0,137.4219,137.4316,137.2378,137.2378,5418.0
2022-10-05 13:00:00,141.62,141.87,141.61,141.81,5591.0,137.2378,137.4801,137.2281,137.4219,5591.0
2022-10-05 13:10:00,141.86,142.0,141.82,142.0,6313.0,137.4704,137.606,137.4316,137.606,6313.0
2022-10-05 13:20:00,142.04,142.23,141.95,142.0,7822.0,137.6448,137.8289,137.5576,137.606,7822.0
2022-10-05 13:30:00,141.98,141.98,141.75,141.79,4989.0,137.5867,137.5867,137.3638,137.4025,4989.0
2022-10-05 13:40:00,141.78,141.99,141.76,141.96,8358.0,137.3928,137.5963,137.3735,137.5673,8358.0
2022-10-05 13:50:00,141.92,141.96,141.65,141.65,7661.0,137.5285,137.5673,137.2669,137.2669,7661.0
2022-10-05 14:00:00,141.66,141.81,141.61,141.74,3948.0,137.2766,137.4219,137.2281,137.3541,3948.0
2022-10-05 14:10:00,141.68,142.02,141.64,142.01,20255.0,137.2959,137.6254,137.2572,137.6157,20255.0
2022-10-05 14:20:00,141.96,142.02,141.78,141.89,8083.0,137.5673,137.6254,137.3928,137.4994,8083.0
2022-10-05 14:30:00,141.86,141.9,141.65,141.81,8900.0,137.4704,137.5091,137.2669,137.4219,8900.0
2022-10-05 14:40:00,141.79,141.8,141.71,141.76,11688.0,137.4025,137.4122,137.325,137.3735,11688.0
2022-10-05 14:50:00,141.78,141.88,141.75,141.83,16781.0,137.3928,137.4898,137.3638,137.4413,16781.0
2022-10-05 15:00:00,141.85,142.23,141.85,142.07,10499.0,137.4607,137.8289,137.4607,137.6739,10499.0
2022-10-05 15:10:00,142.08,142.28,142.02,142.19,12335.0,137.6836,137.8774,137.6254,137.7902,12335.0
2022-10-05 15:20:00,142.18,142.2,142.0,142.0,9246.0,137.7805,137.7999,137.606,137.606,9246.0
2022-10-05 15:30:00,142.02,142.09,141.77,141.77,17150.0,137.6254,137.6933,137.3832,137.3832,17150.0
2022-10-05 15:40:00,141.76,141.77,141.5,141.52,26959.0,137.3735,137.3832,137.1215,137.1409,26959.0
2022-10-05 15:50:00,141.52,141.52,140.97,141.11,96841.0,137.1409,137.1409,136.6079,136.7436,96841.0
2022-10-06 09:30:00,139.82,140.23,136.81,137.09,53417.0,135.4935,135.8908,132.5766,132.848,53417.0
2022-10-06 09:40:00,137.04,137.33,135.94,136.7,60468.0,132.7995,133.0805,131.7336,132.47,60468.0
2022-10-06 09:50:00,136.75,136.9,135.64,135.72,31929.0,132.5185,132.6639,131.4428,131.5204,31929.0
2022-10-06 10:00:00,135.72,136.09,135.51,135.6,50663.0,131.5204,131.8789,131.3169,131.4041,50663.0
2022-10-06 10:10:00,135.65,136.09,135.49,135.98,17997.0,131.4525,131.8789,131.2975,131.7723,17997.0
2022-10-06 10:20:00,135.99,135.99,134.7,134.7,41208.0,131.782,131.782,130.5319,130.5319,41208.0
2022-10-06 10:30:00,134.74,134.88,134.44,134.69,29883.0,130.5707,130.7064,130.28,130.5222,29883.0
2022-10-06 10:40:00,134.72,134.76,134.08,134.73,43819.0,130.5513,130.5901,129.9311,130.561,43819.0
2022-10-06 10:50:00,134.72,135.22,134.59,135.14,22809.0,130.5513,131.0358,130.4253,130.9583,22809.0
2022-10-06 11:00:00,135.16,135.35,134.72,135.12,45442.0,130.9777,131.1618,130.5513,130.9389,45442.0
2022-10-06 11:10:00,135.21,135.98,135.14,135.97,25719.0,131.0261,131.7723,130.9583,131.7626,25719.0
2022-10-06 11:20:00,135.94,136.18,135.85,136.18,21977.0,131.7336,131.9661,131.6463,131.9661,21977.0
2022-10-06 11:30:00,136.19,136.37,135.77,135.8,19144.0,131.9758,132.1503,131.5688,131.5979,19144.0
2022-10-06 11:40:00,135.85,135.99,135.56,135.56,16506.0,131.6463,131.782,131.3653,131.3653,16506.0
2022-10-06 11:50:00,135.51,135.8,135.15,135.33,103198.0,131.3169,131.5979,130.968,131.1424,103198.0
2022-10-06 12:00:00,135.31,135.56,135.2,135.25,7360.0,131.1231,131.3653,131.0165,131.0649,7360.0
2022-10-06 12:10:00,135.27,135.29,134.59,134.75,20249.0,131.0843,131.1037,130.4253,130.5804,20249.0
2022-10-06 12:20:00,134.76,135.25,134.76,135.17,13787.0,130.5901,131.0649,130.5901,130.9874,13787.0
2022-10-06 12:30:00,135.17,135.17,134.83,134.94,27826.0,130.9874,130.9874,130.6579,130.7645,27826.0
2022-10-06 12:40:00,134.95,134.99,134.64,134.64,18419.0,130.7742,130.813,130.4738,130.4738,18419.0
2022-10-06 12:50:00,134.65,134.66,134.39,134.49,21388.0,130.4835,130.4932,130.2315,130.3284,21388.0
2022-10-06 13:00:00,134.49,134.49,134.05,134.05,15942.0,130.3284,130.3284,129.902,129.902,15942.0
2022-10-06 13:10:00,134.06,134.48,134.06,134.36,8629.0,129.9117,130.3187,129.9117,130.2024,8629.0
2022-10-06 13:20:00,134.4,134.71,134.37,134.71,8826.0,130.2412,130.5416,130.2121,130.5416,8826.0
2022-10-06 13:30:00,134.69,134.73,134.41,134.49,11604.0,130.5222,130.561,130.2509,130.3284,11604.0
2022-10-06 13:40:00,134.55,134.68,134.5,134.6,8694.0,130.3866,130.5125,130.3381,130.435,8694.0
2022-10-06 13:50:00,134.64,134.8,134.61,134.61,12160.0,130.4738,130.6288,130.4447,130.4447,12160.0
2022-10-06 14:00:00,134.46,134.51,133.95,134.08,7208.0,130.2994,130.3478,129.8051,129.9311,7208.0
2022-10-06 14:10:00,134.07,134.13,133.72,133.74,8074.0,129.9214,129.9796,129.5823,129.6016,8074.0
2022-10-06 14:20:00,133.74,134.1,133.73,134.02,6645.0,129.6016,129.9505,129.5919,129.873,6645.0
2022-10-06 14:30:00,134.04,134.29,134.04,134.05,6821.0,129.8923,130.1346,129.8923,129.902,6821.0
2022-10-06 14:40:00,134.06,134.18,133.68,133.68,9822.0,129.9117,130.028,129.5435,129.5435,9822.0
2022-10-06 14:50:00,133.67,133.86,133.55,133.74,10769.0,129.5338,129.7179,129.4175,129.6016,10769.0
2022-10-06 15:00:00,133.72,133.77,133.49,133.63,15128.0,129.5823,129.6307,129.3594,129.495,15128.0
2022-10-06 15:10:00,133.63,133.81,133.37,133.69,21229.0,129.495,129.6695,129.2431,129.5532,21229.0
2022-10-06 15:20:00,133.69,134.47,133.69,134.47,24223.0,129.5532,130.309,129.5532,130.309,24223.0
2022-10-06 15:30:00,134.5,134.52,134.07,134.07,37545.0,130.3381,130.3575,129.9214,129.9214,37545.0
2022-10-06 15:40:00,134.04,134.19,133.75,133.77,46793.0,129.8923,130.0377,129.6113,129.6307,46793.0
2022-10-06 15:50:00,133.78,133.86,133.27,133.37,188432.0,129.6404,129.7179,129.1462,129.2431,188432.0
2022-10-07 09:30:00,132.28,132.62,131.0,131.15,54696.0,128.1868,128.5163,126.9464,127.0918,54696.0
2022-10-07 09:40:00,131.22,131.43,130.32,130.36,18942.0,127.1596,127.3631,126.2875,126.3262,18942.0
2022-10-07 09:50:00,130.34,130.85,130.01,130.32,18473.0,126.3068,126.8011,125.9871,126.2875,18473.0
2022-10-07 10:00:00,130.31,130.59,130.03,130.47,19487.0,126.2778,126.5491,126.0064,126.4328,19487.0
2022-10-07 10:10:00,130.51,131.06,130.47,130.99,17825.0,126.4716,127.0046,126.4328,126.9367,17825.0
2022-10-07 10:20:00,131.04,131.14,130.8,130.89,12416.0,126.9852,127.0821,126.7526,126.8398,12416.0
2022-10-07 10:30:00,130.86,130.86,130.48,130.48,18628.0,126.8107,126.8107,126.4425,126.4425,18628.0
2022-10-07 10:40:00,130.49,130.89,130.48,130.74,30174.0,126.4522,126.8398,126.4425,126.6945,30174.0
2022-10-07 10:50:00,130.72,130.92,130.52,130.92,13009.0,126.6751,126.8689,126.4813,126.8689,13009.0
2022-10-07 11:00:00,130.88,131.0,130.7,130.74,45345.0,126.8301,126.9464,126.6557,126.6945,45345.0
2022-10-07 11:10:00,130.78,130.9,130.33,130.36,9410.0,126.7332,126.8495,126.2971,126.3262,9410.0
2022-10-07 11:20:00,130.23,130.57,130.23,130.38,12213.0,126.2002,126.5297,126.2002,126.3456,12213.0
2022-10-07 11:30:00,130.39,130.61,130.14,130.5,9014.0,126.3553,126.5685,126.113,126.4619,9014.0
2022-10-07 11:40:00,130.45,130.68,130.3,130.57,9897.0,126.4134,126.6363,126.2681,126.5297,9897.0
2022-10-07 11:50:00,130.55,130.69,130.42,130.43,9371.0,126.5103,126.646,126.3844,126.3941,9371.0
2022-10-07 12:00:00,130.42,130.58,130.33,130.46,8098.0,126.3844,126.5394,126.2971,126.4231,8098.0
2022-10-07 12:10:00,130.52,130.59,130.31,130.35,15881.0,126.4813,126.5491,126.2778,126.3165,15881.0
2022-10-07 12:20:00,130.35,130.35,130.08,130.15,7876.0,126.3165,126.3165,126.0549,126.1227,7876.0
2022-10-07 12:30:00,130.14,130.24,130.07,130.09,29240.0,126.113,126.2099,126.0452,126.0646,29240.0
2022-10-07 12:40:00,130.12,130.18,129.74,129.87,38600.0,126.0936,126.1518,125.7254,125.8514,38600.0
2022-10-07 12:50:00,129.86,129.9,129.72,129.76,9645.0,125.8417,125.8805,125.706,125.7448,9645.0
2022-10-07 13:00:00,129.72,129.72,129.4,129.49,7354.0,125.706,125.706,125.3959,125.4831,7354.0
2022-10-07 13:10:00,129.49,129.74,129.49,129.67,30837.0,125.4831,125.7254,125.4831,125.6576,30837.0
2022-10-07 13:20:00,129.67,129.71,129.51,129.62,8050.0,125.6576,125.6963,125.5025,125.6091,8050.0
2022-10-07 13:30:00,129.6,129.72,129.56,129.66,11575.0,125.5897,125.706,125.551,125.6479,11575.0
2022-10-07 13:40:00,129.69,130.03,129.68,129.79,5574.0,125.677,126.0064,125.6673,125.7739,5574.0
2022-10-07 13:50:00,129.8,129.95,129.77,129.84,5587.0,125.7835,125.9289,125.7545,125.8223,5587.0
2022-10-07 14:00:00,129.84,129.97,129.78,129.95,5506.0,125.8223,125.9483,125.7642,125.9289,5506.0
2022-10-07 14:10:00,129.96,130.14,129.85,129.96,8694.0,125.9386,126.113,125.832,125.9386,8694.0
2022-10-07 14:20:00,129.96,129.96,129.84,129.9,10852.0,125.9386,125.9386,125.8223,125.8805,10852.0
2022-10-07 14:30:00,129.89,129.89,129.75,129.77,7318.0,125.8708,125.8708,125.7351,125.7545,7318.0
2022-10-07 14:40:00,129.77,129.78,129.59,129.72,7032.0,125.7545,125.7642,125.58,125.706,7032.0
2022-10-07 14:50:00,129.74,129.85,129.69,129.75,9326.0,125.7254,125.832,125.677,125.7351,9326.0
2022-10-07 15:00:00,129.77,130.07,129.77,129.86,10714.0,125.7545,126.0452,125.7545,125.8417,10714.0
2022-10-07 15:10:00,129.87,129.93,129.65,129.65,10333.0,125.8514,125.9095,125.6382,125.6382,10333.0
2022-10-07 15:20:00,129.64,129.66,129.21,129.3,37992.0,125.6285,125.6479,125.2118,125.299,37992.0
2022-10-07 15:30:00,129.27,129.37,129.07,129.37,15107.0,125.2699,125.3669,125.0761,125.3669,15107.0
2022-10-07 15:40:00,129.35,129.51,129.2,129.31,24429.0,125.3475,125.5025,125.2021,125.3087,24429.0
2022-10-07 15:50:00,129.32,129.55,129.16,129.27,181703.0,125.3184,125.5413,125.1634,125.2699,181703.0
2022-10-10 09:30:00,129.9,130.49,129.9,130.13,25763.0,125.8805,126.4522,125.8805,126.1033,25763.0
2022-10-10 09:40:00,130.18,130.67,129.92,130.54,37449.0,126.1518,126.6266,125.8998,126.5007,37449.0
2022-10-10 09:50:00,130.6,130.76,130.03,130.44,14899.0,126.5588,126.7138,126.0064,126.4037,14899.0
2022-10-10 10:00:00,130.38,130.52,130.21,130.33,11729.0,126.3456,126.4813,126.1809,126.2971,11729.0
2022-10-10 10:10:00,130.31,130.53,130.15,130.33,8161.0,126.2778,126.491,126.1227,126.2971,8161.0
2022-10-10 10:20:00,130.28,130.65,130.25,130.59,8181.0,126.2487,126.6072,126.2196,126.5491,8181.0
2022-10-10 10:30:00,130.52,130.62,129.6,129.61,9047.0,126.4813,126.5782,125.5897,125.5994,9047.0
2022-10-10 10:40:00,129.63,129.74,129.58,129.58,3349.0,125.6188,125.7254,125.5704,125.5704,3349.0
2022-10-10 10:50:00,129.54,129.83,129.39,129.8,14520.0,125.5316,125.8126,125.3862,125.7835,14520.0
2022-10-10 11:00:00,129.78,129.8,129.5,129.64,19011.0,125.7642,125.7835,125.4928,125.6285,19011.0
2022-10-10 11:10:00,129.64,129.87,129.58,129.66,14958.0,125.6285,125.8514,125.5704,125.6479,14958.0
2022-10-10 11:20:00,129.68,129.92,129.53,129.62,19275.0,125.6673,125.8998,125.5219,125.6091,19275.0
2022-10-10 11:30:00,129.63,129.7,129.51,129.51,6230.0,125.6188,125.6866,125.5025,125.5025,6230.0
2022-10-10 11:40:00,129.53,129.78,129.51,129.77,5419.0,125.5219,125.7642,125.5025,125.7545,5419.0
2022-10-10 11:50:00,129.75,129.97,129.67,129.67,8698.0,125.7351,125.9483,125.6576,125.6576,8698.0
2022-10-10 12:00:00,129.63,129.64,129.35,129.39,2567.0,125.6188,125.6285,125.3475,125.3862,2567.0
2022-10-10 12:10:00,129.39,129.39,129.21,129.21,2816.0,125.3862,125.3862,125.2118,125.2118,2816.0
2022-10-10 12:20:00,129.23,129.24,129.05,129.16,13671.0,125.2312,125.2409,125.0568,125.1634,13671.0
2022-10-10 12:30:00,129.23,129.37,129.21,129.33,5216.0,125.2312,125.3669,125.2118,125.3281,5216.0
2022-10-10 12:40:00,129.36,129.42,129.14,129.15,4355.0,125.3572,125.4153,125.144,125.1537,4355.0
2022-10-10 12:50:00,129.14,129.14,128.97,129.07,5386.0,125.144,125.144,124.9792,125.0761,5386.0
2022-10-10 13:00:00,129.01,129.2,129.01,129.2,11926.0,125.018,125.2021,125.018,125.2021,11926.0
2022-10-10 13:10:00,129.2,129.43,129.12,129.4,14805.0,125.2021,125.425,125.1246,125.3959,14805.0
2022-10-10 13:20:00,129.4,129.75,129.4,129.75,8292.0,125.3959,125.7351,125.3959,125.7351,8292.0
2022-10-10 13:30:00,129.74,129.99,129.73,129.99,9989.0,125.7254,125.9677,125.7157,125.9677,9989.0
2022-10-10 13:40:00,130.03,130.52,130.0,130.45,3742.0,126.0064,126.4813,125.9774,126.4134,3742.0
2022-10-10 13:50:00,130.44,130.56,130.22,130.25,6542.0,126.4037,126.52,126.1906,126.2196,6542.0
2022-10-10 14:00:00,130.28,130.29,130.13,130.2,3753.0,126.2487,126.2584,126.1033,126.1712,3753.0
2022-10-10 14:10:00,130.31,130.41,130.19,130.19,4933.0,126.2778,126.3747,126.1615,126.1615,4933.0
2022-10-10 14:20:00,130.22,130.24,130.07,130.18,3033.0,126.1906,126.2099,126.0452,126.1518,3033.0
2022-10-10 14:30:00,130.14,130.5,130.14,130.5,3065.0,126.113,126.4619,126.113,126.4619,3065.0
2022-10-10 14:40:00,130.53,130.56,130.18,130.2,3771.0,126.491,126.52,126.1518,126.1712,3771.0
2022-10-10 14:50:00,130.19,130.24,129.97,130.08,5608.0,126.1615,126.2099,125.9483,126.0549,5608.0
2022-10-10 15:00:00,130.08,130.17,129.96,130.13,5747.0,126.0549,126.1421,125.9386,126.1033,5747.0
2022-10-10 15:10:00,130.09,130.37,130.05,130.23,7639.0,126.0646,126.3359,126.0258,126.2002,7639.0
2022-10-10 15:20:00,130.32,130.44,130.06,130.06,4686.0,126.2875,126.4037,126.0355,126.0355,4686.0
2022-10-10 15:30:00,130.08,130.47,130.03,130.34,12126.0,126.0549,126.4328,126.0064,126.3068,12126.0
2022-10-10 15:40:00,130.37,130.4,130.1,130.31,28340.0,126.3359,126.365,126.0743,126.2778,28340.0
2022-10-10 15:50:00,130.3,130.41,130.11,130.11,88849.0,126.2681,126.3747,126.084,126.084,88849.0
2022-10-11 09:30:00,129.54,130.14,129.25,129.9,48667.0,125.5316,126.113,125.2506,125.8805,48667.0
2022-10-11 09:40:00,129.99,130.09,129.52,129.67,21022.0,125.9677,126.0646,125.5122,125.6576,21022.0
2022-10-11 09:50:00,129.77,130.1,129.74,129.97,4388.0,125.7545,126.0743,125.7254,125.9483,4388.0
2022-10-11 10:00:00,129.94,130.34,129.83,130.34,7774.0,125.9192,126.3068,125.8126,126.3068,7774.0
2022-10-11 10:10:00,130.3,130.31,130.05,130.05,41579.0,126.2681,126.2778,126.0258,126.0258,41579.0
2022-10-11 10:20:00,130.07,130.13,129.85,129.85,8073.0,126.0452,126.1033,125.832,125.832,8073.0
2022-10-11 10:30:00,129.82,130.02,129.66,130.02,16310.0,125.8029,125.9967,125.6479,125.9967,16310.0
2022-10-11 10:40:00,130.04,130.25,129.96,130.02,9061.0,126.0161,126.2196,125.9386,125.9967,9061.0
2022-10-11 10:50:00,130.03,130.18,129.93,129.93,8412.0,126.0064,126.1518,125.9095,125.9095,8412.0
2022-10-11 11:00:00,129.95,130.28,129.84,129.89,9693.0,125.9289,126.2487,125.8223,125.8708,9693.0
2022-10-11 11:10:00,129.91,129.91,129.74,129.74,10322.0,125.8901,125.8901,125.7254,125.7254,10322.0
2022-10-11 11:20:00,129.76,129.83,129.54,129.64,11566.0,125.7448,125.8126,125.5316,125.6285,11566.0
2022-10-11 11:30:00,129.69,129.77,129.24,129.31,10469.0,125.677,125.7545,125.2409,125.3087,10469.0
2022-10-11 11:40:00,129.43,130.13,129.32,130.03,12028.0,125.425,126.1033,125.3184,126.0064,12028.0
2022-10-11 11:50:00,130.06,130.15,129.93,129.98,5934.0,126.0355,126.1227,125.9095,125.958,5934.0
2022-10-11 12:00:00,129.97,130.02,129.83,129.98,9312.0,125.9483,125.9967,125.8126,125.958,9312.0
2022-10-11 12:10:00,130.0,130.35,130.0,130.33,11649.0,125.9774,126.3165,125.9774,126.2971,11649.0
2022-10-11 12:20:00,130.37,130.43,130.01,130.17,15552.0,126.3359,126.3941,125.9871,126.1421,15552.0
2022-10-11 12:30:00,130.15,130.34,130.12,130.14,9781.0,126.1227,126.3068,126.0936,126.113,9781.0
2022-10-11 12:40:00,130.14,130.32,130.1,130.28,10699.0,126.113,126.2875,126.0743,126.2487,10699.0
2022-10-11 12:50:00,130.29,130.44,130.2,130.39,5038.0,126.2584,126.4037,126.1712,126.3553,5038.0
2022-10-11 13:00:00,130.44,130.69,130.41,130.53,10792.0,126.4037,126.646,126.3747,126.491,10792.0
2022-10-11 13:10:00,130.54,130.55,130.27,130.43,6898.0,126.5007,126.5103,126.239,126.3941,6898.0
2022-10-11 13:20:00,130.43,130.79,130.4,130.64,7861.0,126.3941,126.7429,126.365,126.5976,7861.0
2022-10-11 13:30:00,130.63,130.74,130.5,130.72,5461.0,126.5879,126.6945,126.4619,126.6751,5461.0
2022-10-11 13:40:00,130.74,131.02,130.73,130.84,4757.0,126.6945,126.9658,126.6848,126.7914,4757.0
2022-10-11 13:50:00,130.8,130.97,130.8,130.97,4578.0,126.7526,126.9173,126.7526,126.9173,4578.0
2022-10-11 14:00:00,131.02,131.15,130.88,130.88,18916.0,126.9658,127.0918,126.8301,126.8301,18916.0
2022-10-11 14:10:00,130.87,130.97,130.79,130.89,5863.0,126.8204,126.9173,126.7429,126.8398,5863.0
2022-10-11 14:20:00,130.88,131.14,130.88,131.06,5377.0,126.8301,127.0821,126.8301,127.0046,5377.0
2022-10-11 14:30:00,131.04,131.12,130.93,131.01,5200.0,126.9852,127.0627,126.8786,126.9561,5200.0
2022-10-11 14:40:00,131.05,131.05,130.31,130.35,16130.0,126.9949,126.9949,126.2778,126.3165,16130.0
2022-10-11 14:50:00,130.37,130.37,129.71,129.74,7218.0,126.3359,126.3359,125.6963,125.7254,7218.0
2022-10-11 15:00:00,129.75,129.81,129.57,129.63,8740.0,125.7351,125.7932,125.5607,125.6188,8740.0
2022-10-11 15:10:00,129.7,129.79,129.32,129.75,10341.0,125.6866,125.7739,125.3184,125.7351,10341.0
2022-10-11 15:20:00,129.76,129.96,129.72,129.9,9219.0,125.7448,125.9386,125.706,125.8805,9219.0
2022-10-11 15:30:00,129.9,130.08,129.76,130.01,17221.0,125.8805,126.0549,125.7448,125.9871,17221.0
2022-10-11 15:40:00,129.99,129.99,129.74,129.9,21311.0,125.9677,125.9677,125.7254,125.8805,21311.0
2022-10-11 15:50:00,129.9,129.9,129.52,129.66,88967.0,125.8805,125.8805,125.5122,125.6479,88967.0
2022-10-12 09:30:00,130.14,130.14,128.93,129.32,19233.0,126.113,126.113,124.9405,125.3184,19233.0
2022-10-12 09:40:00,129.25,129.53,129.07,129.28,7162.0,125.2506,125.5219,125.0761,125.2796,7162.0
2022-10-12 09:50:00,129.34,129.66,129.27,129.63,5441.0,125.3378,125.6479,125.2699,125.6188,5441.0
2022-10-12 10:00:00,129.62,129.7,129.46,129.54,4834.0,125.6091,125.6866,125.4541,125.5316,4834.0
2022-10-12 10:10:00,129.42,129.42,129.21,129.39,4166.0,125.4153,125.4153,125.2118,125.3862,4166.0
2022-10-12 10:20:00,129.36,129.49,129.04,129.49,3074.0,125.3572,125.4831,125.0471,125.4831,3074.0
2022-10-12 10:30:00,129.4,129.55,129.37,129.47,1222.0,125.3959,125.5413,125.3669,125.4638,1222.0
2022-10-12 10:40:00,129.36,129.43,129.24,129.42,5181.0,125.3572,125.425,125.2409,125.4153,5181.0
2022-10-12 10:50:00,129.47,129.49,129.35,129.35,5821.0,125.4638,125.4831,125.3475,125.3475,5821.0
2022-10-12 11:00:00,129.37,129.67,129.37,129.5,4233.0,125.3669,125.6576,125.3669,125.4928,4233.0
2022-10-12 11:10:00,129.48,129.53,129.29,129.41,6452.0,125.4735,125.5219,125.2893,125.4056,6452.0
2022-10-12 11:20:00,129.33,129.46,129.27,129.31,4851.0,125.3281,125.4541,125.2699,125.3087,4851.0
2022-10-12 11:30:00,129.32,129.42,129.18,129.3,6189.0,125.3184,125.4153,125.1827,125.299,6189.0
2022-10-12 11:40:00,129.28,129.5,129.25,129.36,3390.0,125.2796,125.4928,125.2506,125.3572,3390.0
2022-10-12 11:50:00,129.36,129.64,129.36,129.61,5340.0,125.3572,125.6285,125.3572,125.5994,5340.0
2022-10-12 12:00:00,129.67,130.13,129.67,129.71,4893.0,125.6576,126.1033,125.6576,125.6963,4893.0
2022-10-12 12:10:00,129.68,129.68,129.57,129.66,4649.0,125.6673,125.6673,125.5607,125.6479,4649.0
2022-10-12 12:20:00,129.62,129.69,129.41,129.46,2777.0,125.6091,125.677,125.4056,125.4541,2777.0
2022-10-12 12:30:00,129.54,129.64,129.37,129.38,2783.0,125.5316,125.6285,125.3669,125.3765,2783.0
2022-10-12 12:40:00,129.39,129.53,129.38,129.52,3022.0,125.3862,125.5219,125.3765,125.5122,3022.0
2022-10-12 12:50:00,129.5,129.65,129.47,129.65,34897.0,125.4928,125.6382,125.4638,125.6382,34897.0
2022-10-12 13:00:00,129.66,129.72,129.55,129.68,7989.0,125.6479,125.706,125.5413,125.6673,7989.0
2022-10-12 13:10:00,129.61,129.69,129.3,129.3,23275.0,125.5994,125.677,125.299,125.299,23275.0
2022-10-12 13:20:00,129.28,129.29,129.14,129.16,5502.0,125.2796,125.2893,125.144,125.1634,5502.0
2022-10-12 13:30:00,129.15,129.15,129.0,129.06,5866.0,125.1537,125.1537,125.0083,125.0664,5866.0
2022-10-12 13:40:00,129.07,129.17,129.03,129.12,6931.0,125.0761,125.173,125.0374,125.1246,6931.0
2022-10-12 13:50:00,129.14,129.23,129.05,129.22,6550.0,125.144,125.2312,125.0568,125.2215,6550.0
2022-10-12 14:00:00,129.27,129.42,129.09,129.33,6928.0,125.2699,125.4153,125.0955,125.3281,6928.0
2022-10-12 14:10:00,129.21,129.45,129.21,129.29,7866.0,125.2118,125.4444,125.2118,125.2893,7866.0
2022-10-12 14:20:00,129.23,129.28,129.1,129.22,6616.0,125.2312,125.2796,125.1052,125.2215,6616.0
2022-10-12 14:30:00,129.25,129.3,129.07,129.08,7930.0,125.2506,125.299,125.0761,125.0858,7930.0
2022-10-12 14:40:00,129.08,129.08,128.63,128.65,2437.0,125.0858,125.0858,124.6498,124.6691,2437.0
2022-10-12 14:50:00,128.59,128.61,128.45,128.46,4488.0,124.611,124.6304,124.4753,124.485,4488.0
2022-10-12 15:00:00,128.5,128.74,128.48,128.65,19406.0,124.5238,124.7563,124.5044,124.6691,19406.0
2022-10-12 15:10:00,128.71,128.78,128.61,128.7,5246.0,124.7273,124.7951,124.6304,124.7176,5246.0
2022-10-12 15:20:00,128.73,128.76,128.49,128.49,6942.0,124.7467,124.7757,124.5141,124.5141,6942.0
2022-10-12 15:30:00,128.5,128.78,128.49,128.69,12977.0,124.5238,124.7951,124.5141,124.7079,12977.0
2022-10-12 15:40:00,128.69,128.8,128.57,128.69,33874.0,124.7079,124.8145,124.5916,124.7079,33874.0
2022-10-12 15:50:00,128.69,128.72,128.42,128.44,100900.0,124.7079,124.737,124.4463,124.4656,100900.0
2022-10-13 09:30:00,126.3,126.47,125.11,126.29,57394.0,122.3919,122.5566,121.2387,122.3822,57394.0
2022-10-13 09:40:00,126.45,127.04,126.45,126.97,10745.0,122.5372,123.109,122.5372,123.0411,10745.0
2022-10-13 09:50:00,126.93,127.35,126.52,126.82,12101.0,123.0024,123.4094,122.605,122.8958,12101.0
2022-10-13 10:00:00,126.86,127.72,126.72,127.41,14747.0,122.9345,123.7679,122.7989,123.4675,14747.0
2022-10-13 10:10:00,127.41,127.65,127.17,127.17,14755.0,123.4675,123.7001,123.2349,123.2349,14755.0
2022-10-13 10:20:00,127.23,127.32,127.04,127.12,4107.0,123.2931,123.3803,123.109,123.1865,4107.0
2022-10-13 10:30:00,127.24,127.58,127.21,127.53,6961.0,123.3028,123.6322,123.2737,123.5838,6961.0
2022-10-13 10:40:00,127.51,127.64,127.28,127.3,7186.0,123.5644,123.6904,123.3415,123.3609,7186.0
2022-10-13 10:50:00,127.32,127.32,126.74,126.76,8500.0,123.3803,123.3803,122.8182,122.8376,8500.0
2022-10-13 11:00:00,126.78,127.35,126.78,127.29,6670.0,122.857,123.4094,122.857,123.3512,6670.0
2022-10-13 11:10:00,127.14,128.14,126.97,127.92,9244.0,123.2059,124.1749,123.0411,123.9617,9244.0
2022-10-13 11:20:00,127.85,128.9,127.85,128.26,6176.0,123.8939,124.9114,123.8939,124.2912,6176.0
2022-10-13 11:30:00,128.27,129.58,128.15,129.48,8529.0,124.3009,125.5704,124.1846,125.4735,8529.0
2022-10-13 11:40:00,129.44,129.7,128.82,128.83,8369.0,125.4347,125.6866,124.8339,124.8436,8369.0
2022-10-13 11:50:00,128.72,129.09,128.63,129.0,20729.0,124.737,125.0955,124.6498,125.0083,20729.0
2022-10-13 12:00:00,129.1,129.26,128.75,128.75,29920.0,125.1052,125.2603,124.766,124.766,29920.0
2022-10-13 12:10:00,128.76,129.08,128.44,129.06,14828.0,124.7757,125.0858,124.4656,125.0664,14828.0
2022-10-13 12:20:00,129.05,129.27,128.91,128.92,4690.0,125.0568,125.2699,124.9211,124.9308,4690.0
2022-10-13 12:30:00,128.92,129.04,128.86,129.01,4219.0,124.9308,125.0471,124.8726,125.018,4219.0
2022-10-13 12:40:00,129.06,129.75,129.06,129.75,5808.0,125.0664,125.7351,125.0664,125.7351,5808.0
2022-10-13 12:50:00,129.72,129.72,129.36,129.67,6627.0,125.706,125.706,125.3572,125.6576,6627.0
2022-10-13 13:00:00,129.62,129.77,129.57,129.58,4047.0,125.6091,125.7545,125.5607,125.5704,4047.0
2022-10-13 13:10:00,129.58,129.87,129.58,129.87,4821.0,125.5704,125.8514,125.5704,125.8514,4821.0
2022-10-13 13:20:00,129.93,130.34,129.93,130.25,5990.0,125.9095,126.3068,125.9095,126.2196,5990.0
2022-10-13 13:30:00,130.23,130.4,130.06,130.14,9935.0,126.2002,126.365,126.0355,126.113,9935.0
2022-10-13 13:40:00,130.15,130.21,129.94,130.19,22695.0,126.1227,126.1809,125.9192,126.1615,22695.0
2022-10-13 13:50:00,130.19,130.36,130.19,130.3,4753.0,126.1615,126.3262,126.1615,126.2681,4753.0
2022-10-13 14:00:00,130.3,130.4,130.15,130.35,6447.0,126.2681,126.365,126.1227,126.3165,6447.0
2022-10-13 14:10:00,130.26,130.46,130.24,130.29,5706.0,126.2293,126.4231,126.2099,126.2584,5706.0
2022-10-13 14:20:00,130.3,130.39,130.0,130.0,6346.0,126.2681,126.3553,125.9774,125.9774,6346.0
2022-10-13 14:30:00,130.11,130.41,130.11,130.41,27895.0,126.084,126.3747,126.084,126.3747,27895.0
2022-10-13 14:40:00,130.47,130.75,130.41,130.68,11141.0,126.4328,126.7042,126.3747,126.6363,11141.0
2022-10-13 14:50:00,130.66,131.13,130.6,131.05,9426.0,126.6169,127.0724,126.5588,126.9949,9426.0
2022-10-13 15:00:00,131.04,131.25,130.91,131.2,8529.0,126.9852,127.1887,126.8592,127.1402,8529.0
2022-10-13 15:10:00,131.22,131.22,130.88,130.88,7353.0,127.1596,127.1596,126.8301,126.8301,7353.0
2022-10-13 15:20:00,130.89,130.9,130.54,130.59,17250.0,126.8398,126.8495,126.5007,126.5491,17250.0
2022-10-13 15:30:00,130.56,130.65,130.17,130.46,21204.0,126.52,126.6072,126.1421,126.4231,21204.0
2022-10-13 15:40:00,130.44,130.91,130.36,130.62,24590.0,126.4037,126.8592,126.3262,126.5782,24590.0
2022-10-13 15:50:00,130.51,131.04,130.48,130.68,105818.0,126.4716,126.9852,126.4425,126.6363,105818.0
2022-10-14 09:30:00,131.75,131.81,131.22,131.81,24917.0,127.6732,127.7314,127.1596,127.7314,24917.0
2022-10-14 09:40:00,131.87,131.87,131.07,131.07,6633.0,127.7895,127.7895,127.0143,127.0143,6633.0
2022-10-14 09:50:00,131.17,131.19,130.73,130.94,10681.0,127.1112,127.1305,126.6848,126.8883,10681.0
2022-10-14 10:00:00,130.98,130.98,129.91,130.24,7836.0,126.927,126.927,125.8901,126.2099,7836.0
2022-10-14 10:10:00,130.27,130.31,129.95,130.15,23347.0,126.239,126.2778,125.9289,126.1227,23347.0
2022-10-14 10:20:00,130.11,130.11,129.43,129.56,12178.0,126.084,126.084,125.425,125.551,12178.0
2022-10-14 10:30:00,129.69,130.1,129.6,129.8,24768.0,125.677,126.0743,125.5897,125.7835,24768.0
2022-10-14 10:40:00,129.82,129.88,129.43,129.44,23028.0,125.8029,125.8611,125.425,125.4347,23028.0
2022-10-14 10:50:00,129.46,129.66,129.4,129.47,6195.0,125.4541,125.6479,125.3959,125.4638,6195.0
2022-10-14 11:00:00,129.52,129.81,129.42,129.44,15218.0,125.5122,125.7932,125.4153,125.4347,15218.0
2022-10-14 11:10:00,129.43,129.48,128.89,128.93,7480.0,125.425,125.4735,124.9017,124.9405,7480.0
2022-10-14 11:20:00,128.93,129.3,128.93,129.21,6071.0,124.9405,125.299,124.9405,125.2118,6071.0
2022-10-14 11:30:00,129.17,129.21,128.74,129.03,10308.0,125.173,125.2118,124.7563,125.0374,10308.0
2022-10-14 11:40:00,129.05,129.07,128.72,128.84,10975.0,125.0568,125.0761,124.737,124.8533,10975.0
2022-10-14 11:50:00,128.92,128.95,128.47,128.47,12133.0,124.9308,124.9599,124.4947,124.4947,12133.0
2022-10-14 12:00:00,128.42,128.57,128.08,128.08,15611.0,124.4463,124.5916,124.1168,124.1168,15611.0
2022-10-14 12:10:00,128.09,128.3,127.92,128.24,12014.0,124.1265,124.33,123.9617,124.2718,12014.0
2022-10-14 12:20:00,128.22,128.27,128.0,128.18,13765.0,124.2524,124.3009,124.0392,124.2137,13765.0
2022-10-14 12:30:00,128.18,128.36,128.11,128.3,5738.0,124.2137,124.3881,124.1458,124.33,5738.0
2022-10-14 12:40:00,128.29,128.64,128.29,128.38,8795.0,124.3203,124.6594,124.3203,124.4075,8795.0
2022-10-14 12:50:00,128.31,128.31,127.97,127.97,3500.0,124.3397,124.3397,124.0102,124.0102,3500.0
2022-10-14 13:00:00,127.97,128.3,127.97,128.11,4638.0,124.0102,124.33,124.0102,124.1458,4638.0
2022-10-14 13:10:00,128.05,128.15,127.98,128.15,3748.0,124.0877,124.1846,124.0199,124.1846,3748.0
2022-10-14 13:20:00,128.1,128.36,128.02,128.36,4668.0,124.1362,124.3881,124.0586,124.3881,4668.0
2022-10-14 13:30:00,128.32,128.44,128.21,128.33,3905.0,124.3493,124.4656,124.2427,124.359,3905.0
2022-10-14 13:40:00,128.31,128.36,128.16,128.35,4433.0,124.3397,124.3881,124.1943,124.3784,4433.0
2022-10-14 13:50:00,128.28,128.32,128.07,128.32,6912.0,124.3106,124.3493,124.1071,124.3493,6912.0
2022-10-14 14:00:00,128.3,128.3,128.11,128.28,5764.0,124.33,124.33,124.1458,124.3106,5764.0
2022-10-14 14:10:00,128.24,128.25,127.94,128.01,4649.0,124.2718,124.2815,123.9811,124.0489,4649.0
2022-10-14 14:20:00,128.07,128.15,127.98,128.11,4794.0,124.1071,124.1846,124.0199,124.1458,4794.0
2022-10-14 14:30:00,128.08,128.16,128.04,128.11,6544.0,124.1168,124.1943,124.078,124.1458,6544.0
2022-10-14 14:40:00,128.09,128.1,127.74,127.75,8090.0,124.1265,124.1362,123.7873,123.797,8090.0
2022-10-14 14:50:00,127.73,127.82,127.61,127.71,24841.0,123.7776,123.8648,123.6613,123.7582,24841.0
2022-10-14 15:00:00,127.73,127.92,127.47,127.47,12759.0,123.7776,123.9617,123.5256,123.5256,12759.0
2022-10-14 15:10:00,127.51,127.57,127.15,127.4,12902.0,123.5644,123.6226,123.2155,123.4578,12902.0
2022-10-14 15:20:00,127.42,128.04,127.42,128.02,8688.0,123.4772,124.078,123.4772,124.0586,8688.0
2022-10-14 15:30:00,128.01,128.31,127.74,127.75,18667.0,124.0489,124.3397,123.7873,123.797,18667.0
2022-10-14 15:40:00,127.74,127.76,127.39,127.55,60939.0,123.7873,123.8067,123.4481,123.6032,60939.0
2022-10-14 15:50:00,127.58,127.62,127.29,127.51,129940.0,123.6322,123.671,123.3512,123.5644,129940.0
2022-10-17 09:30:00,129.1,130.44,129.07,130.31,17820.0,125.1052,126.4037,125.0761,126.2778,17820.0
2022-10-17 09:40:00,130.26,130.71,130.04,130.46,43682.0,126.2293,126.6654,126.0161,126.4231,43682.0
2022-10-17 09:50:00,130.47,131.09,130.47,130.77,12225.0,126.4328,127.0336,126.4328,126.7235,12225.0
2022-10-17 10:00:00,130.83,131.23,130.7,131.1,23333.0,126.7817,127.1693,126.6557,127.0433,23333.0
2022-10-17 10:10:00,131.06,131.68,131.06,131.57,21001.0,127.0046,127.6054,127.0046,127.4988,21001.0
2022-10-17 10:20:00,131.59,131.62,131.2,131.33,10003.0,127.5182,127.5472,127.1402,127.2662,10003.0
2022-10-17 10:30:00,131.34,131.57,131.2,131.54,10447.0,127.2759,127.4988,127.1402,127.4697,10447.0
2022-10-17 10:40:00,131.58,131.74,131.58,131.66,10471.0,127.5085,127.6635,127.5085,127.586,10471.0
2022-10-17 10:50:00,131.63,131.64,131.22,131.31,12195.0,127.5569,127.5666,127.1596,127.2468,12195.0
2022-10-17 11:00:00,131.3,131.35,131.0,131.0,12753.0,127.2371,127.2856,126.9464,126.9464,12753.0
2022-10-17 11:10:00,131.01,131.02,130.51,130.66,4454.0,126.9561,126.9658,126.4716,126.6169,4454.0
2022-10-17 11:20:00,130.74,131.13,130.71,131.13,7129.0,126.6945,127.0724,126.6654,127.0724,7129.0
2022-10-17 11:30:00,131.13,131.2,130.95,131.2,4609.0,127.0724,127.1402,126.898,127.1402,4609.0
2022-10-17 11:40:00,131.16,131.2,131.03,131.08,14500.0,127.1015,127.1402,126.9755,127.0239,14500.0
2022-10-17 11:50:00,131.06,131.16,130.93,130.97,7651.0,127.0046,127.1015,126.8786,126.9173,7651.0
2022-10-17 12:00:00,131.0,131.4,131.0,131.36,3806.0,126.9464,127.334,126.9464,127.2953,3806.0
2022-10-17 12:10:00,131.34,131.35,131.1,131.1,4003.0,127.2759,127.2856,127.0433,127.0433,4003.0
2022-10-17 12:20:00,131.08,131.08,130.86,131.04,3200.0,127.0239,127.0239,126.8107,126.9852,3200.0
2022-10-17 12:30:00,131.01,131.05,130.81,130.83,3317.0,126.9561,126.9949,126.7623,126.7817,3317.0
2022-10-17 12:40:00,130.82,130.85,130.56,130.65,5984.0,126.772,126.8011,126.52,126.6072,5984.0
2022-10-17 12:50:00,130.61,130.8,130.57,130.64,13813.0,126.5685,126.7526,126.5297,126.5976,13813.0
2022-10-17 13:00:00,130.61,130.77,130.49,130.73,4526.0,126.5685,126.7235,126.4522,126.6848,4526.0
2022-10-17 13:10:00,130.68,130.8,130.65,130.68,3204.0,126.6363,126.7526,126.6072,126.6363,3204.0
2022-10-17 13:20:00,130.71,130.95,130.71,130.87,2215.0,126.6654,126.898,126.6654,126.8204,2215.0
2022-10-17 13:30:00,130.96,131.37,130.93,131.23,27687.0,126.9077,127.305,126.8786,127.1693,27687.0
2022-10-17 13:40:00,131.22,131.22,130.92,130.99,5618.0,127.1596,127.1596,126.8689,126.9367,5618.0
2022-10-17 13:50:00,130.98,131.09,130.95,131.0,4667.0,126.927,127.0336,126.898,126.9464,4667.0
2022-10-17 14:00:00,131.01,131.22,130.99,131.11,6087.0,126.9561,127.1596,126.9367,127.053,6087.0
2022-10-17 14:10:00,131.08,131.12,130.75,130.81,10879.0,127.0239,127.0627,126.7042,126.7623,10879.0
2022-10-17 14:20:00,130.79,130.8,130.51,130.54,3558.0,126.7429,126.7526,126.4716,126.5007,3558.0
2022-10-17 14:30:00,130.55,130.69,130.49,130.69,4837.0,126.5103,126.646,126.4522,126.646,4837.0
2022-10-17 14:40:00,130.68,130.78,130.63,130.68,3607.0,126.6363,126.7332,126.5879,126.6363,3607.0
2022-10-17 14:50:00,130.77,130.81,130.7,130.73,6607.0,126.7235,126.7623,126.6557,126.6848,6607.0
2022-10-17 15:00:00,130.68,130.8,130.61,130.68,6038.0,126.6363,126.7526,126.5685,126.6363,6038.0
2022-10-17 15:10:00,130.71,130.71,130.55,130.62,10196.0,126.6654,126.6654,126.5103,126.5782,10196.0
2022-10-17 15:20:00,130.62,130.74,130.56,130.68,10649.0,126.5782,126.6945,126.52,126.6363,10649.0
2022-10-17 15:30:00,130.7,130.88,130.66,130.69,11936.0,126.6557,126.8301,126.6169,126.646,11936.0
2022-10-17 15:40:00,130.69,130.87,130.66,130.86,20586.0,126.646,126.8204,126.6169,126.8107,20586.0
2022-10-17 15:50:00,130.9,131.05,130.63,130.77,72734.0,126.8495,126.9949,126.5879,126.7235,72734.0
2022-10-18 09:30:00,132.76,133.17,132.49,132.83,17082.0,128.652,129.0493,128.3903,128.7198,17082.0
2022-10-18 09:40:00,132.68,133.0,132.45,132.86,24325.0,128.5744,128.8845,128.3515,128.7489,24325.0
2022-10-18 09:50:00,132.89,132.89,132.43,132.59,30706.0,128.7779,128.7779,128.3322,128.4872,30706.0
2022-10-18 10:00:00,132.66,133.17,132.57,133.17,5652.0,128.5551,129.0493,128.4678,129.0493,5652.0
2022-10-18 10:10:00,133.26,133.26,132.85,132.95,14318.0,129.1365,129.1365,128.7392,128.8361,14318.0
2022-10-18 10:20:00,132.92,132.92,132.42,132.72,7352.0,128.807,128.807,128.3225,128.6132,7352.0
2022-10-18 10:30:00,132.73,132.87,132.42,132.52,7250.0,128.6229,128.7586,128.3225,128.4194,7250.0
2022-10-18 10:40:00,132.56,132.86,132.52,132.86,5624.0,128.4581,128.7489,128.4194,128.7489,5624.0
2022-10-18 10:50:00,132.78,132.87,132.65,132.71,9167.0,128.6713,128.7586,128.5454,128.6035,9167.0
2022-10-18 11:00:00,132.7,132.78,132.43,132.48,4041.0,128.5938,128.6713,128.3322,128.3806,4041.0
2022-10-18 11:10:00,132.45,132.58,132.17,132.22,20473.0,128.3515,128.4775,128.0802,128.1287,20473.0
2022-10-18 11:20:00,132.31,132.4,132.11,132.26,6208.0,128.2159,128.3031,128.0221,128.1674,6208.0
2022-10-18 11:30:00,132.28,132.34,132.05,132.24,5355.0,128.1868,128.245,127.9639,128.148,5355.0
2022-10-18 11:40:00,132.24,132.36,132.07,132.36,16184.0,128.148,128.2643,127.9833,128.2643,16184.0
2022-10-18 11:50:00,132.34,132.36,132.19,132.31,4434.0,128.245,128.2643,128.0996,128.2159,4434.0
2022-10-18 12:00:00,132.3,132.61,132.25,132.61,4540.0,128.2062,128.5066,128.1577,128.5066,4540.0
2022-10-18 12:10:00,132.66,132.9,132.57,132.81,8695.0,128.5551,128.7876,128.4678,128.7004,8695.0
2022-10-18 12:20:00,132.81,132.83,132.66,132.83,3215.0,128.7004,128.7198,128.5551,128.7198,3215.0
2022-10-18 12:30:00,132.82,133.23,132.81,133.2,5031.0,128.7101,129.1074,128.7004,129.0783,5031.0
2022-10-18 12:40:00,133.2,133.23,133.05,133.14,3636.0,129.0783,129.1074,128.933,129.0202,3636.0
2022-10-18 12:50:00,133.09,133.26,132.91,133.0,3966.0,128.9717,129.1365,128.7973,128.8845,3966.0
2022-10-18 13:00:00,132.99,132.99,132.54,132.7,5135.0,128.8748,128.8748,128.4388,128.5938,5135.0
2022-10-18 13:10:00,132.75,132.99,132.75,132.98,2469.0,128.6423,128.8748,128.6423,128.8651,2469.0
2022-10-18 13:20:00,132.95,133.09,132.8,133.0,4997.0,128.8361,128.9717,128.6907,128.8845,4997.0
2022-10-18 13:30:00,132.99,133.29,132.94,133.23,4186.0,128.8748,129.1656,128.8264,129.1074,4186.0
2022-10-18 13:40:00,133.16,133.21,132.99,133.12,20932.0,129.0396,129.088,128.8748,129.0008,20932.0
2022-10-18 13:50:00,133.14,133.57,133.13,133.51,4633.0,129.0202,129.4369,129.0105,129.3787,4633.0
2022-10-18 14:00:00,133.54,133.63,133.32,133.32,4994.0,129.4078,129.495,129.1946,129.1946,4994.0
2022-10-18 14:10:00,133.29,133.35,133.14,133.14,3543.0,129.1656,129.2237,129.0202,129.0202,3543.0
2022-10-18 14:20:00,133.13,133.35,133.05,133.32,6742.0,129.0105,129.2237,128.933,129.1946,6742.0
2022-10-18 14:30:00,133.35,133.5,133.07,133.17,21087.0,129.2237,129.3691,128.9524,129.0493,21087.0
2022-10-18 14:40:00,133.2,133.2,132.8,132.98,28996.0,129.0783,129.0783,128.6907,128.8651,28996.0
2022-10-18 14:50:00,132.97,133.13,132.89,133.03,7981.0,128.8555,129.0105,128.7779,128.9136,7981.0
2022-10-18 15:00:00,133.05,133.22,132.87,133.15,13315.0,128.933,129.0977,128.7586,129.0299,13315.0
2022-10-18 15:10:00,133.15,133.24,132.62,132.7,103274.0,129.0299,129.1171,128.5163,128.5938,103274.0
2022-10-18 15:20:00,132.69,132.99,132.64,132.95,9761.0,128.5841,128.8748,128.5357,128.8361,9761.0
2022-10-18 15:30:00,132.96,133.25,132.92,133.12,12512.0,128.8458,129.1268,128.807,129.0008,12512.0
2022-10-18 15:40:00,133.17,133.35,133.15,133.32,14629.0,129.0493,129.2237,129.0299,129.1946,14629.0
2022-10-18 15:50:00,133.3,133.66,133.29,133.65,74551.0,129.1752,129.5241,129.1656,129.5144,74551.0
2022-10-19 09:30:00,133.18,133.7,132.72,133.23,26578.0,129.059,129.5629,128.6132,129.1074,26578.0
2022-10-19 09:40:00,133.28,133.29,132.8,133.15,9658.0,129.1559,129.1656,128.6907,129.0299,9658.0
2022-10-19 09:50:00,133.15,133.55,133.09,133.26,11224.0,129.0299,129.4175,128.9717,129.1365,11224.0
2022-10-19 10:00:00,133.23,133.85,133.18,133.42,12139.0,129.1074,129.7082,129.059,129.2915,12139.0
2022-10-19 10:10:00,133.47,133.81,133.29,133.58,7130.0,129.34,129.6695,129.1656,129.4466,7130.0
2022-10-19 10:20:00,133.52,133.76,133.45,133.71,7104.0,129.3884,129.621,129.3206,129.5726,7104.0
2022-10-19 10:30:00,133.71,133.93,133.58,133.84,7084.0,129.5726,129.7858,129.4466,129.6985,7084.0
2022-10-19 10:40:00,133.89,133.96,133.76,133.87,4572.0,129.747,129.8148,129.621,129.7276,4572.0
2022-10-19 10:50:00,133.74,133.9,133.72,133.86,7137.0,129.6016,129.7567,129.5823,129.7179,7137.0
2022-10-19 11:00:00,133.81,134.04,133.73,133.94,5159.0,129.6695,129.8923,129.5919,129.7954,5159.0
2022-10-19 11:10:00,133.93,134.13,133.93,134.1,5283.0,129.7858,129.9796,129.7858,129.9505,5283.0
2022-10-19 11:20:00,134.02,134.02,133.77,133.82,4642.0,129.873,129.873,129.6307,129.6792,4642.0
2022-10-19 11:30:00,133.76,133.91,133.59,133.91,4315.0,129.621,129.7664,129.4563,129.7664,4315.0
2022-10-19 11:40:00,133.92,134.21,133.87,134.19,7290.0,129.7761,130.0571,129.7276,130.0377,7290.0
2022-10-19 11:50:00,134.2,134.24,134.02,134.02,5189.0,130.0474,130.0862,129.873,129.873,5189.0
2022-10-19 12:00:00,134.03,134.04,133.78,133.78,3733.0,129.8827,129.8923,129.6404,129.6404,3733.0
2022-10-19 12:10:00,133.76,133.89,133.76,133.84,2514.0,129.621,129.747,129.621,129.6985,2514.0
2022-10-19 12:20:00,133.84,133.87,133.72,133.75,5359.0,129.6985,129.7276,129.5823,129.6113,5359.0
2022-10-19 12:30:00,133.75,133.81,133.68,133.79,3903.0,129.6113,129.6695,129.5435,129.6501,3903.0
2022-10-19 12:40:00,133.8,133.8,133.4,133.42,3958.0,129.6598,129.6598,129.2722,129.2915,3958.0
2022-10-19 12:50:00,133.46,133.59,133.42,133.47,4464.0,129.3303,129.4563,129.2915,129.34,4464.0
2022-10-19 13:00:00,133.47,133.52,132.92,133.11,5185.0,129.34,129.3884,128.807,128.9911,5185.0
2022-10-19 13:10:00,133.11,133.24,133.09,133.23,5582.0,128.9911,129.1171,128.9717,129.1074,5582.0
2022-10-19 13:20:00,133.3,133.6,133.27,133.49,28546.0,129.1752,129.466,129.1462,129.3594,28546.0
2022-10-19 13:30:00,133.42,133.42,133.2,133.25,11742.0,129.2915,129.2915,129.0783,129.1268,11742.0
2022-10-19 13:40:00,133.22,133.32,133.21,133.31,1669.0,129.0977,129.1946,129.088,129.1849,1669.0
2022-10-19 13:50:00,133.2,133.57,133.2,133.56,3198.0,129.0783,129.4369,129.0783,129.4272,3198.0
2022-10-19 14:00:00,133.51,133.8,133.43,133.78,2678.0,129.3787,129.6598,129.3012,129.6404,2678.0
2022-10-19 14:10:00,133.74,133.95,133.69,133.87,6613.0,129.6016,129.8051,129.5532,129.7276,6613.0
2022-10-19 14:20:00,133.82,133.85,133.71,133.75,13763.0,129.6792,129.7082,129.5726,129.6113,13763.0
2022-10-19 14:30:00,133.75,133.86,133.67,133.76,6423.0,129.6113,129.7179,129.5338,129.621,6423.0
2022-10-19 14:40:00,133.76,133.84,133.63,133.63,8151.0,129.621,129.6985,129.495,129.495,8151.0
2022-10-19 14:50:00,133.6,133.62,133.46,133.57,33558.0,129.466,129.4853,129.3303,129.4369,33558.0
2022-10-19 15:00:00,133.56,133.95,133.56,133.89,10081.0,129.4272,129.8051,129.4272,129.747,10081.0
2022-10-19 15:10:00,133.94,134.27,133.93,134.24,4422.0,129.7954,130.1152,129.7858,130.0862,4422.0
2022-10-19 15:20:00,134.25,134.3,133.97,134.06,9984.0,130.0959,130.1443,129.8245,129.9117,9984.0
2022-10-19 15:30:00,134.05,134.08,133.86,133.89,16886.0,129.902,129.9311,129.7179,129.747,16886.0
2022-10-19 15:40:00,133.9,134.07,133.87,133.97,16383.0,129.7567,129.9214,129.7276,129.8245,16383.0
2022-10-19 15:50:00,133.93,134.13,133.89,133.96,93734.0,129.7858,129.9796,129.747,129.8148,93734.0
2022-10-20 09:30:00,134.37,134.37,133.1,133.33,13246.0,130.2121,130.2121,128.9814,129.2043,13246.0
2022-10-20 09:40:00,133.19,133.57,133.03,133.57,7572.0,129.0687,129.4369,128.9136,129.4369,7572.0
2022-10-20 09:50:00,133.6,133.93,133.51,133.86,15178.0,129.466,129.7858,129.3787,129.7179,15178.0
2022-10-20 10:00:00,133.89,133.93,133.49,133.51,13053.0,129.747,129.7858,129.3594,129.3787,13053.0
2022-10-20 10:10:00,133.51,133.9,133.48,133.8,5128.0,129.3787,129.7567,129.3497,129.6598,5128.0
2022-10-20 10:20:00,133.86,134.01,133.72,133.88,4317.0,129.7179,129.8633,129.5823,129.7373,4317.0
2022-10-20 10:30:00,133.88,133.88,133.47,133.47,5461.0,129.7373,129.7373,129.34,129.34,5461.0
2022-10-20 10:40:00,133.46,133.52,133.35,133.47,3901.0,129.3303,129.3884,129.2237,129.34,3901.0
2022-10-20 10:50:00,133.46,133.56,133.38,133.51,6123.0,129.3303,129.4272,129.2528,129.3787,6123.0
2022-10-20 11:00:00,133.6,133.6,133.43,133.44,5398.0,129.466,129.466,129.3012,129.3109,5398.0
2022-10-20 11:10:00,133.37,133.38,133.03,133.03,4219.0,129.2431,129.2528,128.9136,128.9136,4219.0
2022-10-20 11:20:00,133.0,133.06,132.67,132.8,10098.0,128.8845,128.9427,128.5647,128.6907,10098.0
2022-10-20 11:30:00,132.79,133.16,132.77,133.12,4814.0,128.681,129.0396,128.6616,129.0008,4814.0
2022-10-20 11:40:00,133.09,133.1,132.79,132.8,2933.0,128.9717,128.9814,128.681,128.6907,2933.0
2022-10-20 11:50:00,132.88,132.91,132.77,132.78,3484.0,128.7682,128.7973,128.6616,128.6713,3484.0
2022-10-20 12:00:00,132.81,132.82,132.44,132.45,5068.0,128.7004,128.7101,128.3419,128.3515,5068.0
2022-10-20 12:10:00,132.44,132.58,132.38,132.51,2879.0,128.3419,128.4775,128.2837,128.4097,2879.0
2022-10-20 12:20:00,132.45,132.45,131.9,131.97,11664.0,128.3515,128.3515,127.8186,127.8864,11664.0
2022-10-20 12:30:00,131.97,132.06,131.76,131.78,5545.0,127.8864,127.9736,127.6829,127.7023,5545.0
2022-10-20 12:40:00,131.82,131.9,131.75,131.88,4643.0,127.741,127.8186,127.6732,127.7992,4643.0
2022-10-20 12:50:00,131.93,132.11,131.92,132.11,3326.0,127.8476,128.0221,127.8379,128.0221,3326.0
2022-10-20 13:00:00,132.11,132.11,131.81,131.92,2800.0,128.0221,128.0221,127.7314,127.8379,2800.0
2022-10-20 13:10:00,131.9,132.29,131.9,132.02,4767.0,127.8186,128.1965,127.8186,127.9349,4767.0
2022-10-20 13:20:00,132.08,132.54,132.08,132.5,13093.0,127.993,128.4388,127.993,128.4,13093.0
2022-10-20 13:30:00,132.45,132.46,132.2,132.2,4625.0,128.3515,128.3612,128.1093,128.1093,4625.0
2022-10-20 13:40:00,132.19,132.25,131.85,131.85,4168.0,128.0996,128.1577,127.7701,127.7701,4168.0
2022-10-20 13:50:00,131.88,131.99,131.82,131.96,2882.0,127.7992,127.9058,127.741,127.8767,2882.0
2022-10-20 14:00:00,132.01,132.01,131.76,131.85,5176.0,127.9252,127.9252,127.6829,127.7701,5176.0
2022-10-20 14:10:00,131.87,131.96,131.74,131.94,7642.0,127.7895,127.8767,127.6635,127.8573,7642.0
2022-10-20 14:20:00,131.94,132.12,131.89,132.08,9424.0,127.8573,128.0318,127.8089,127.993,9424.0
2022-10-20 14:30:00,132.11,132.24,131.99,132.04,24206.0,128.0221,128.148,127.9058,127.9542,24206.0
2022-10-20 14:40:00,132.07,132.15,131.98,132.07,5687.0,127.9833,128.0608,127.8961,127.9833,5687.0
2022-10-20 14:50:00,132.09,132.49,131.95,132.38,7164.0,128.0027,128.3903,127.867,128.2837,7164.0
2022-10-20 15:00:00,132.4,132.51,132.26,132.48,6929.0,128.3031,128.4097,128.1674,128.3806,6929.0
2022-10-20 15:10:00,132.54,132.54,132.27,132.31,6494.0,128.4388,128.4388,128.1771,128.2159,6494.0
2022-10-20 15:20:00,132.29,132.3,132.01,132.09,11811.0,128.1965,128.2062,127.9252,128.0027,11811.0
2022-10-20 15:30:00,132.08,132.08,131.85,131.99,8955.0,127.993,127.993,127.7701,127.9058,8955.0
2022-10-20 15:40:00,132.0,132.34,132.0,132.28,11210.0,127.9155,128.245,127.9155,128.1868,11210.0
2022-10-20 15:50:00,132.26,132.72,132.13,132.24,86712.0,128.1674,128.6132,128.0415,128.148,86712.0
2022-10-21 09:30:00,131.95,132.3,131.04,131.1,93783.0,127.867,128.2062,126.9852,127.0433,93783.0
2022-10-21 09:40:00,131.12,132.14,130.8,131.71,19533.0,127.0627,128.0511,126.7526,127.6344,19533.0
2022-10-21 09:50:00,131.73,132.49,131.73,132.43,9426.0,127.6538,128.3903,127.6538,128.3322,9426.0
2022-10-21 10:00:00,132.42,132.71,132.17,132.56,12372.0,128.3225,128.6035,128.0802,128.4581,12372.0
2022-10-21 10:10:00,132.56,132.67,132.18,132.18,17046.0,128.4581,128.5647,128.0899,128.0899,17046.0
2022-10-21 10:20:00,132.3,132.3,131.77,131.78,7647.0,128.2062,128.2062,127.6926,127.7023,7647.0
2022-10-21 10:30:00,131.83,132.1,131.62,131.95,9140.0,127.7507,128.0124,127.5472,127.867,9140.0
2022-10-21 10:40:00,132.0,132.15,131.84,132.13,7138.0,127.9155,128.0608,127.7604,128.0415,7138.0
2022-10-21 10:50:00,132.14,132.38,131.8,131.8,9466.0,128.0511,128.2837,127.7217,127.7217,9466.0
2022-10-21 11:00:00,131.81,131.94,131.69,131.94,5772.0,127.7314,127.8573,127.6151,127.8573,5772.0
2022-10-21 11:10:00,132.0,132.26,131.99,132.16,6567.0,127.9155,128.1674,127.9058,128.0705,6567.0
2022-10-21 11:20:00,132.16,132.61,132.07,132.44,5969.0,128.0705,128.5066,127.9833,128.3419,5969.0
2022-10-21 11:30:00,132.4,132.75,132.4,132.44,3832.0,128.3031,128.6423,128.3031,128.3419,3832.0
2022-10-21 11:40:00,132.47,132.77,132.44,132.72,5313.0,128.3709,128.6616,128.3419,128.6132,5313.0
2022-10-21 11:50:00,132.74,132.93,132.63,132.93,5976.0,128.6326,128.8167,128.526,128.8167,5976.0
2022-10-21 12:00:00,133.07,133.35,133.03,133.24,5862.0,128.9524,129.2237,128.9136,129.1171,5862.0
2022-10-21 12:10:00,133.19,133.2,133.02,133.03,4761.0,129.0687,129.0783,128.9039,128.9136,4761.0
2022-10-21 12:20:00,133.0,133.22,132.83,132.83,5548.0,128.8845,129.0977,128.7198,128.7198,5548.0
2022-10-21 12:30:00,132.88,133.28,132.86,133.06,5207.0,128.7682,129.1559,128.7489,128.9427,5207.0
2022-10-21 12:40:00,132.97,133.59,132.97,133.59,3975.0,128.8555,129.4563,128.8555,129.4563,3975.0
2022-10-21 12:50:00,133.67,133.72,133.45,133.47,6552.0,129.5338,129.5823,129.3206,129.34,6552.0
2022-10-21 13:00:00,133.49,133.66,133.32,133.32,5222.0,129.3594,129.5241,129.1946,129.1946,5222.0
2022-10-21 13:10:00,133.42,133.42,133.1,133.25,9296.0,129.2915,129.2915,128.9814,129.1268,9296.0
2022-10-21 13:20:00,133.26,133.26,132.93,133.12,9416.0,129.1365,129.1365,128.8167,129.0008,9416.0
2022-10-21 13:30:00,133.14,133.3,133.08,133.08,5954.0,129.0202,129.1752,128.9621,128.9621,5954.0
2022-10-21 13:40:00,133.14,133.24,132.95,133.14,7950.0,129.0202,129.1171,128.8361,129.0202,7950.0
2022-10-21 13:50:00,133.07,133.18,133.01,133.03,36776.0,128.9524,129.059,128.8942,128.9136,36776.0
2022-10-21 14:00:00,133.05,133.37,133.04,133.37,6075.0,128.933,129.2431,128.9233,129.2431,6075.0
2022-10-21 14:10:00,133.35,133.44,133.05,133.05,8456.0,129.2237,129.3109,128.933,128.933,8456.0
2022-10-21 14:20:00,133.03,133.11,132.86,132.93,7091.0,128.9136,128.9911,128.7489,128.8167,7091.0
2022-10-21 14:30:00,132.93,133.1,132.91,133.03,6755.0,128.8167,128.9814,128.7973,128.9136,6755.0
2022-10-21 14:40:00,133.02,133.08,132.94,133.08,8899.0,128.9039,128.9621,128.8264,128.9621,8899.0
2022-10-21 14:50:00,133.17,133.39,133.06,133.35,8299.0,129.0493,129.2625,128.9427,129.2237,8299.0
2022-10-21 15:00:00,133.36,133.49,133.34,133.45,8103.0,129.2334,129.3594,129.214,129.3206,8103.0
2022-10-21 15:10:00,133.42,133.58,133.34,133.5,38902.0,129.2915,129.4466,129.214,129.3691,38902.0
2022-10-21 15:20:00,133.49,133.83,133.46,133.83,29975.0,129.3594,129.6888,129.3303,129.6888,29975.0
2022-10-21 15:30:00,133.8,133.8,133.5,133.64,31550.0,129.6598,129.6598,129.3691,129.5047,31550.0
2022-10-21 15:40:00,133.67,133.79,133.44,133.67,18611.0,129.5338,129.6501,129.3109,129.5338,18611.0
2022-10-21 15:50:00,133.67,133.67,133.43,133.55,52780.0,129.5338,129.5338,129.3012,129.4175,52780.0
2022-10-24 09:30:00,134.78,136.29,134.78,136.29,18577.0,130.6095,132.0727,130.6095,132.0727,18577.0
2022-10-24 09:40:00,135.92,136.17,135.25,135.3,7426.0,131.7142,131.9564,131.0649,131.1134,7426.0
2022-10-24 09:50:00,135.46,136.18,135.46,136.18,8149.0,131.2684,131.9661,131.2684,131.9661,8149.0
2022-10-24 10:00:00,136.1,136.17,135.01,135.1,9339.0,131.8886,131.9564,130.8323,130.9195,9339.0
2022-10-24 10:10:00,135.14,135.26,134.86,134.9,8854.0,130.9583,131.0746,130.687,130.7257,8854.0
2022-10-24 10:20:00,134.78,135.05,134.4,135.05,8538.0,130.6095,130.8711,130.2412,130.8711,8538.0
2022-10-24 10:30:00,134.97,135.44,134.97,135.37,6955.0,130.7936,131.249,130.7936,131.1812,6955.0
2022-10-24 10:40:00,135.42,135.42,134.89,134.94,9264.0,131.2296,131.2296,130.716,130.7645,9264.0
2022-10-24 10:50:00,135.02,135.2,134.57,134.91,14665.0,130.842,131.0165,130.4059,130.7354,14665.0
2022-10-24 11:00:00,134.76,135.0,134.64,134.64,9139.0,130.5901,130.8226,130.4738,130.4738,9139.0
2022-10-24 11:10:00,134.66,134.79,134.41,134.43,7095.0,130.4932,130.6191,130.2509,130.2703,7095.0
2022-10-24 11:20:00,134.48,134.86,134.48,134.76,6599.0,130.3187,130.687,130.3187,130.5901,6599.0
2022-10-24 11:30:00,134.68,134.84,134.62,134.82,3746.0,130.5125,130.6676,130.4544,130.6482,3746.0
2022-10-24 11:40:00,134.8,134.9,134.68,134.9,7247.0,130.6288,130.7257,130.5125,130.7257,7247.0
2022-10-24 11:50:00,134.91,135.1,134.91,134.99,14409.0,130.7354,130.9195,130.7354,130.813,14409.0
2022-10-24 12:00:00,134.96,135.09,134.88,134.92,9530.0,130.7839,130.9099,130.7064,130.7451,9530.0
2022-10-24 12:10:00,134.92,134.99,134.74,134.92,6097.0,130.7451,130.813,130.5707,130.7451,6097.0
2022-10-24 12:20:00,134.94,135.06,134.83,135.05,10960.0,130.7645,130.8808,130.6579,130.8711,10960.0
2022-10-24 12:30:00,135.04,135.12,134.96,135.03,4752.0,130.8614,130.9389,130.7839,130.8517,4752.0
2022-10-24 12:40:00,134.9,135.08,134.89,135.03,2140.0,130.7257,130.9002,130.716,130.8517,2140.0
2022-10-24 12:50:00,135.02,135.02,134.81,134.87,4297.0,130.842,130.842,130.6385,130.6967,4297.0
2022-10-24 13:00:00,134.84,134.94,134.82,134.88,4766.0,130.6676,130.7645,130.6482,130.7064,4766.0
2022-10-24 13:10:00,134.88,134.88,134.64,134.65,5144.0,130.7064,130.7064,130.4738,130.4835,5144.0
2022-10-24 13:20:00,134.67,134.82,134.53,134.8,8507.0,130.5029,130.6482,130.3672,130.6288,8507.0
2022-10-24 13:30:00,134.83,134.83,134.6,134.81,7499.0,130.6579,130.6579,130.435,130.6385,7499.0
2022-10-24 13:40:00,134.83,134.84,134.58,134.61,8169.0,130.6579,130.6676,130.4156,130.4447,8169.0
2022-10-24 13:50:00,134.6,134.68,134.36,134.38,9049.0,130.435,130.5125,130.2024,130.2218,9049.0
2022-10-24 14:00:00,134.46,134.63,134.44,134.58,6895.0,130.2994,130.4641,130.28,130.4156,6895.0
2022-10-24 14:10:00,134.56,134.58,134.45,134.47,4920.0,130.3963,130.4156,130.2897,130.309,4920.0
2022-10-24 14:20:00,134.42,134.51,134.35,134.47,7441.0,130.2606,130.3478,130.1928,130.309,7441.0
2022-10-24 14:30:00,134.47,134.62,134.46,134.51,8722.0,130.309,130.4544,130.2994,130.3478,8722.0
2022-10-24 14:40:00,134.49,134.76,134.47,134.75,8406.0,130.3284,130.5901,130.309,130.5804,8406.0
2022-10-24 14:50:00,134.75,135.1,134.69,135.03,6693.0,130.5804,130.9195,130.5222,130.8517,6693.0
2022-10-24 15:00:00,135.06,135.14,134.92,135.0,6307.0,130.8808,130.9583,130.7451,130.8226,6307.0
2022-10-24 15:10:00,135.03,135.09,134.93,135.09,7836.0,130.8517,130.9099,130.7548,130.9099,7836.0
2022-10-24 15:20:00,135.1,135.1,134.83,134.83,14244.0,130.9195,130.9195,130.6579,130.6579,14244.0
2022-10-24 15:30:00,134.82,134.89,134.64,134.68,12518.0,130.6482,130.716,130.4738,130.5125,12518.0
2022-10-24 15:40:00,134.66,134.93,134.64,134.69,28679.0,130.4932,130.7548,130.4738,130.5222,28679.0
2022-10-24 15:50:00,134.66,134.71,134.47,134.59,74956.0,130.4932,130.5416,130.309,130.4253,74956.0
2022-10-25 09:30:00,134.8,135.5,134.43,134.82,33062.0,130.6288,131.3072,130.2703,130.6482,33062.0
2022-10-25 09:40:00,134.81,134.98,134.38,134.88,9421.0,130.6385,130.8033,130.2218,130.7064,9421.0
2022-10-25 09:50:00,134.75,135.04,134.75,134.96,8760.0,130.5804,130.8614,130.5804,130.7839,8760.0
2022-10-25 10:00:00,134.96,135.0,134.48,134.85,10421.0,130.7839,130.8226,130.3187,130.6773,10421.0
2022-10-25 10:10:00,134.94,135.27,134.79,135.03,24290.0,130.7645,131.0843,130.6191,130.8517,24290.0
2022-10-25 10:20:00,135.02,135.52,135.0,135.5,7974.0,130.842,131.3266,130.8226,131.3072,7974.0
2022-10-25 10:30:00,135.5,135.6,135.39,135.6,10755.0,131.3072,131.4041,131.2006,131.4041,10755.0
2022-10-25 10:40:00,135.54,135.6,135.45,135.48,22974.0,131.3459,131.4041,131.2587,131.2878,22974.0
2022-10-25 10:50:00,135.46,135.57,135.17,135.31,22090.0,131.2684,131.375,130.9874,131.1231,22090.0
2022-10-25 11:00:00,135.29,135.36,134.82,135.28,11034.0,131.1037,131.1715,130.6482,131.094,11034.0
2022-10-25 11:10:00,135.28,135.28,134.92,135.1,5650.0,131.094,131.094,130.7451,130.9195,5650.0
2022-10-25 11:20:00,135.02,135.06,134.68,134.69,9983.0,130.842,130.8808,130.5125,130.5222,9983.0
2022-10-25 11:30:00,134.75,135.05,134.69,135.02,6410.0,130.5804,130.8711,130.5222,130.842,6410.0
2022-10-25 11:40:00,135.07,135.1,134.93,134.99,21602.0,130.8905,130.9195,130.7548,130.813,21602.0
2022-10-25 11:50:00,135.03,135.15,134.99,135.05,12849.0,130.8517,130.968,130.813,130.8711,12849.0
2022-10-25 12:00:00,135.06,135.08,134.88,135.0,10539.0,130.8808,130.9002,130.7064,130.8226,10539.0
2022-10-25 12:10:00,135.0,135.16,134.99,135.11,9833.0,130.8226,130.9777,130.813,130.9292,9833.0
2022-10-25 12:20:00,135.15,135.15,134.91,134.96,5703.0,130.968,130.968,130.7354,130.7839,5703.0
2022-10-25 12:30:00,134.94,134.99,134.86,134.88,5777.0,130.7645,130.813,130.687,130.7064,5777.0
2022-10-25 12:40:00,134.84,135.04,134.83,134.86,4644.0,130.6676,130.8614,130.6579,130.687,4644.0
2022-10-25 12:50:00,134.83,134.88,134.7,134.71,3672.0,130.6579,130.7064,130.5319,130.5416,3672.0
2022-10-25 13:00:00,134.73,134.76,134.43,134.54,6099.0,130.561,130.5901,130.2703,130.3769,6099.0
2022-10-25 13:10:00,134.54,134.62,134.27,134.27,14243.0,130.3769,130.4544,130.1152,130.1152,14243.0
2022-10-25 13:20:00,134.27,134.44,134.21,134.31,9085.0,130.1152,130.28,130.0571,130.154,9085.0
2022-10-25 13:30:00,134.38,134.78,134.37,134.7,10908.0,130.2218,130.6095,130.2121,130.5319,10908.0
2022-10-25 13:40:00,134.61,134.61,134.33,134.43,8279.0,130.4447,130.4447,130.1734,130.2703,8279.0
2022-10-25 13:50:00,134.46,134.57,134.46,134.52,4895.0,130.2994,130.4059,130.2994,130.3575,4895.0
2022-10-25 14:00:00,134.52,134.85,134.49,134.78,7036.0,130.3575,130.6773,130.3284,130.6095,7036.0
2022-10-25 14:10:00,134.75,134.81,134.68,134.75,3946.0,130.5804,130.6385,130.5125,130.5804,3946.0
2022-10-25 14:20:00,134.81,134.85,134.72,134.72,7612.0,130.6385,130.6773,130.5513,130.5513,7612.0
2022-10-25 14:30:00,134.74,134.99,134.69,134.98,11938.0,130.5707,130.813,130.5222,130.8033,11938.0
2022-10-25 14:40:00,135.0,135.01,134.8,134.84,7931.0,130.8226,130.8323,130.6288,130.6676,7931.0
2022-10-25 14:50:00,134.86,134.96,134.77,134.77,11654.0,130.687,130.7839,130.5998,130.5998,11654.0
2022-10-25 15:00:00,134.75,134.87,134.7,134.86,28797.0,130.5804,130.6967,130.5319,130.687,28797.0
2022-10-25 15:10:00,134.89,134.93,134.79,134.89,11430.0,130.716,130.7548,130.6191,130.716,11430.0
2022-10-25 15:20:00,134.88,135.18,134.83,135.14,40717.0,130.7064,130.9971,130.6579,130.9583,40717.0
2022-10-25 15:30:00,135.14,135.37,135.14,135.25,19314.0,130.9583,131.1812,130.9583,131.0649,19314.0
2022-10-25 15:40:00,135.24,135.41,135.19,135.25,41740.0,131.0552,131.22,131.0068,131.0649,41740.0
2022-10-25 15:50:00,135.24,135.26,134.94,135.16,122803.0,131.0552,131.0746,130.7645,130.9777,122803.0
2022-10-26 09:30:00,136.28,136.98,134.11,134.78,43836.0,132.063,132.7414,129.9602,130.6095,43836.0
2022-10-26 09:40:00,134.85,135.52,133.93,133.96,29007.0,130.6773,131.3266,129.7858,129.8148,29007.0
2022-10-26 09:50:00,134.02,134.56,133.87,134.05,14512.0,129.873,130.3963,129.7276,129.902,14512.0
2022-10-26 10:00:00,134.24,135.08,134.23,134.84,13243.0,130.0862,130.9002,130.0765,130.6676,13243.0
2022-10-26 10:10:00,134.88,135.24,134.79,135.22,19045.0,130.7064,131.0552,130.6191,131.0358,19045.0
2022-10-26 10:20:00,135.21,135.86,135.15,135.59,9725.0,131.0261,131.656,130.968,131.3944,9725.0
2022-10-26 10:30:00,135.61,135.61,134.78,134.9,7955.0,131.4138,131.4138,130.6095,130.7257,7955.0
2022-10-26 10:40:00,134.9,135.33,134.83,135.19,9135.0,130.7257,131.1424,130.6579,131.0068,9135.0
2022-10-26 10:50:00,135.2,135.4,135.02,135.05,11136.0,131.0165,131.2103,130.842,130.8711,11136.0
2022-10-26 11:00:00,135.11,135.57,135.11,135.51,9504.0,130.9292,131.375,130.9292,131.3169,9504.0
2022-10-26 11:10:00,135.51,135.55,135.26,135.31,16804.0,131.3169,131.3556,131.0746,131.1231,16804.0
2022-10-26 11:20:00,135.29,135.61,135.17,135.58,17682.0,131.1037,131.4138,130.9874,131.3847,17682.0
2022-10-26 11:30:00,135.5,135.8,135.45,135.71,7867.0,131.3072,131.5979,131.2587,131.5107,7867.0
2022-10-26 11:40:00,135.68,135.8,135.63,135.74,12296.0,131.4816,131.5979,131.4331,131.5397,12296.0
2022-10-26 11:50:00,135.75,135.76,135.38,135.46,16289.0,131.5494,131.5591,131.1909,131.2684,16289.0
2022-10-26 12:00:00,135.39,135.45,135.22,135.35,13476.0,131.2006,131.2587,131.0358,131.1618,13476.0
2022-10-26 12:10:00,135.31,135.39,135.02,135.12,17997.0,131.1231,131.2006,130.842,130.9389,17997.0
2022-10-26 12:20:00,135.14,135.2,135.04,135.08,10046.0,130.9583,131.0165,130.8614,130.9002,10046.0
2022-10-26 12:30:00,135.11,135.21,135.05,135.09,9114.0,130.9292,131.0261,130.8711,130.9099,9114.0
2022-10-26 12:40:00,135.09,135.26,135.03,135.06,15430.0,130.9099,131.0746,130.8517,130.8808,15430.0
2022-10-26 12:50:00,135.06,135.14,134.95,134.99,20727.0,130.8808,130.9583,130.7742,130.813,20727.0
2022-10-26 13:00:00,134.99,135.18,134.92,135.12,6993.0,130.813,130.9971,130.7451,130.9389,6993.0
2022-10-26 13:10:00,135.12,135.28,135.03,135.17,8633.0,130.9389,131.094,130.8517,130.9874,8633.0
2022-10-26 13:20:00,135.15,135.17,134.79,134.91,14839.0,130.968,130.9874,130.6191,130.7354,14839.0
2022-10-26 13:30:00,134.93,135.0,134.66,134.76,18590.0,130.7548,130.8226,130.4932,130.5901,18590.0
2022-10-26 13:40:00,134.77,134.89,134.63,134.64,9971.0,130.5998,130.716,130.4641,130.4738,9971.0
2022-10-26 13:50:00,134.66,134.72,134.55,134.56,8340.0,130.4932,130.5513,130.3866,130.3963,8340.0
2022-10-26 14:00:00,134.59,134.83,134.55,134.78,10191.0,130.4253,130.6579,130.3866,130.6095,10191.0
2022-10-26 14:10:00,134.76,134.94,134.76,134.87,15870.0,130.5901,130.7645,130.5901,130.6967,15870.0
2022-10-26 14:20:00,134.85,134.85,134.48,134.5,8179.0,130.6773,130.6773,130.3187,130.3381,8179.0
2022-10-26 14:30:00,134.49,134.51,134.29,134.49,10877.0,130.3284,130.3478,130.1346,130.3284,10877.0
2022-10-26 14:40:00,134.5,134.5,134.22,134.35,10190.0,130.3381,130.3381,130.0668,130.1928,10190.0
2022-10-26 14:50:00,134.34,134.35,134.07,134.1,11076.0,130.1831,130.1928,129.9214,129.9505,11076.0
2022-10-26 15:00:00,134.02,134.03,133.64,133.88,26206.0,129.873,129.8827,129.5047,129.7373,26206.0
2022-10-26 15:10:00,133.87,133.96,133.69,133.87,42545.0,129.7276,129.8148,129.5532,129.7276,42545.0
2022-10-26 15:20:00,133.88,133.9,133.73,133.86,21186.0,129.7373,129.7567,129.5919,129.7179,21186.0
2022-10-26 15:30:00,133.91,133.96,133.69,133.7,32846.0,129.7664,129.8148,129.5532,129.5629,32846.0
2022-10-26 15:40:00,133.7,134.0,133.7,133.94,34138.0,129.5629,129.8536,129.5629,129.7954,34138.0
2022-10-26 15:50:00,133.95,133.96,133.51,133.57,128341.0,129.8051,129.8148,129.3787,129.4369,128341.0
2022-10-27 09:30:00,134.25,135.23,133.97,134.94,26030.0,130.0959,131.0455,129.8245,130.7645,26030.0
2022-10-27 09:40:00,134.87,134.87,134.39,134.71,6662.0,130.6967,130.6967,130.2315,130.5416,6662.0
2022-10-27 09:50:00,134.75,135.86,134.49,135.48,14973.0,130.5804,131.656,130.3284,131.2878,14973.0
2022-10-27 10:00:00,135.47,135.74,135.33,135.49,8334.0,131.2781,131.5397,131.1424,131.2975,8334.0
2022-10-27 10:10:00,135.62,135.94,135.38,135.77,17863.0,131.4235,131.7336,131.1909,131.5688,17863.0
2022-10-27 10:20:00,135.72,135.98,135.67,135.91,15580.0,131.5204,131.7723,131.4719,131.7045,15580.0
2022-10-27 10:30:00,135.94,135.99,135.73,135.81,14478.0,131.7336,131.782,131.5301,131.6076,14478.0
2022-10-27 10:40:00,135.81,135.86,135.37,135.37,13486.0,131.6076,131.656,131.1812,131.1812,13486.0
2022-10-27 10:50:00,135.35,135.55,135.03,135.03,9279.0,131.1618,131.3556,130.8517,130.8517,9279.0
2022-10-27 11:00:00,135.04,135.23,134.94,135.09,15106.0,130.8614,131.0455,130.7645,130.9099,15106.0
2022-10-27 11:10:00,135.1,135.29,134.94,134.99,12444.0,130.9195,131.1037,130.7645,130.813,12444.0
2022-10-27 11:20:00,135.0,135.14,134.9,135.07,11312.0,130.8226,130.9583,130.7257,130.8905,11312.0
2022-10-27 11:30:00,135.06,135.24,134.42,134.44,12954.0,130.8808,131.0552,130.2606,130.28,12954.0
2022-10-27 11:40:00,134.4,134.57,134.29,134.53,9098.0,130.2412,130.4059,130.1346,130.3672,9098.0
2022-10-27 11:50:00,134.51,134.61,134.46,134.52,7507.0,130.3478,130.4447,130.2994,130.3575,7507.0
2022-10-27 12:00:00,134.52,134.9,134.47,134.7,5605.0,130.3575,130.7257,130.309,130.5319,5605.0
2022-10-27 12:10:00,134.7,134.73,134.54,134.62,12693.0,130.5319,130.561,130.3769,130.4544,12693.0
2022-10-27 12:20:00,134.62,135.0,134.58,134.61,11643.0,130.4544,130.8226,130.4156,130.4447,11643.0
2022-10-27 12:30:00,134.6,134.83,134.59,134.69,5607.0,130.435,130.6579,130.4253,130.5222,5607.0
2022-10-27 12:40:00,134.66,134.88,134.63,134.88,3906.0,130.4932,130.7064,130.4641,130.7064,3906.0
2022-10-27 12:50:00,134.79,134.9,134.78,134.86,5246.0,130.6191,130.7257,130.6095,130.687,5246.0
2022-10-27 13:00:00,134.9,135.17,134.81,135.15,6447.0,130.7257,130.9874,130.6385,130.968,6447.0
2022-10-27 13:10:00,135.15,135.23,135.09,135.23,11235.0,130.968,131.0455,130.9099,131.0455,11235.0
2022-10-27 13:20:00,135.3,135.4,135.2,135.27,14290.0,131.1134,131.2103,131.0165,131.0843,14290.0
2022-10-27 13:30:00,135.26,135.46,135.23,135.34,10639.0,131.0746,131.2684,131.0455,131.1521,10639.0
2022-10-27 13:40:00,135.34,135.45,135.29,135.31,10105.0,131.1521,131.2587,131.1037,131.1231,10105.0
2022-10-27 13:50:00,135.31,135.31,135.2,135.22,19957.0,131.1231,131.1231,131.0165,131.0358,19957.0
2022-10-27 14:00:00,135.22,135.32,135.2,135.2,9672.0,131.0358,131.1327,131.0165,131.0165,9672.0
2022-10-27 14:10:00,135.2,135.25,135.02,135.17,33795.0,131.0165,131.0649,130.842,130.9874,33795.0
2022-10-27 14:20:00,135.17,135.24,134.92,134.93,12898.0,130.9874,131.0552,130.7451,130.7548,12898.0
2022-10-27 14:30:00,134.9,134.91,134.69,134.72,21292.0,130.7257,130.7354,130.5222,130.5513,21292.0
2022-10-27 14:40:00,134.75,134.83,134.67,134.74,10680.0,130.5804,130.6579,130.5029,130.5707,10680.0
2022-10-27 14:50:00,134.74,134.95,134.73,134.87,13830.0,130.5707,130.7742,130.561,130.6967,13830.0
2022-10-27 15:00:00,134.92,135.24,134.92,134.99,11302.0,130.7451,131.0552,130.7451,130.813,11302.0
2022-10-27 15:10:00,135.03,135.08,134.93,134.94,9637.0,130.8517,130.9002,130.7548,130.7645,9637.0
2022-10-27 15:20:00,134.94,135.09,134.92,135.06,13182.0,130.7645,130.9099,130.7451,130.8808,13182.0
2022-10-27 15:30:00,135.04,135.29,134.94,135.16,15606.0,130.8614,131.1037,130.7645,130.9777,15606.0
2022-10-27 15:40:00,135.19,135.22,134.85,135.08,46813.0,131.0068,131.0358,130.6773,130.9002,46813.0
2022-10-27 15:50:00,135.08,135.08,134.4,134.83,149267.0,130.9002,130.9002,130.2412,130.6579,149267.0
2022-10-28 09:30:00,132.07,132.66,129.17,130.7,103509.0,127.9833,128.5551,125.173,126.6557,103509.0
2022-10-28 09:40:00,130.95,130.99,129.55,130.55,73551.0,126.898,126.9367,125.5413,126.5103,73551.0
2022-10-28 09:50:00,130.55,131.07,129.85,130.66,47529.0,126.5103,127.0143,125.832,126.6169,47529.0
2022-10-28 10:00:00,130.81,130.85,129.85,129.85,22074.0,126.7623,126.8011,125.832,125.832,22074.0
2022-10-28 10:10:00,129.9,130.02,129.25,129.6,47193.0,125.8805,125.9967,125.2506,125.5897,47193.0
2022-10-28 10:20:00,129.62,129.9,129.52,129.88,33010.0,125.6091,125.8805,125.5122,125.8611,33010.0
2022-10-28 10:30:00,129.83,130.44,129.81,130.1,31349.0,125.8126,126.4037,125.7932,126.0743,31349.0
2022-10-28 10:40:00,130.13,130.38,129.78,130.36,37290.0,126.1033,126.3456,125.7642,126.3262,37290.0
2022-10-28 10:50:00,130.36,130.55,129.98,130.18,15021.0,126.3262,126.5103,125.958,126.1518,15021.0
2022-10-28 11:00:00,130.21,130.3,129.52,129.75,21078.0,126.1809,126.2681,125.5122,125.7351,21078.0
2022-10-28 11:10:00,129.79,130.21,129.76,129.89,41775.0,125.7739,126.1809,125.7448,125.8708,41775.0
2022-10-28 11:20:00,129.89,130.48,129.88,130.3,33667.0,125.8708,126.4425,125.8611,126.2681,33667.0
2022-10-28 11:30:00,130.3,130.85,130.12,130.18,28329.0,126.2681,126.8011,126.0936,126.1518,28329.0
2022-10-28 11:40:00,130.18,130.58,130.15,130.2,12990.0,126.1518,126.5394,126.1227,126.1712,12990.0
2022-10-28 11:50:00,130.2,130.42,130.05,130.41,11217.0,126.1712,126.3844,126.0258,126.3747,11217.0
2022-10-28 12:00:00,130.38,130.59,130.12,130.19,21100.0,126.3456,126.5491,126.0936,126.1615,21100.0
2022-10-28 12:10:00,130.15,130.93,130.1,130.74,19373.0,126.1227,126.8786,126.0743,126.6945,19373.0
2022-10-28 12:20:00,130.87,131.34,130.68,131.17,18474.0,126.8204,127.2759,126.6363,127.1112,18474.0
2022-10-28 12:30:00,131.26,131.38,131.07,131.31,10887.0,127.1984,127.3147,127.0143,127.2468,10887.0
2022-10-28 12:40:00,131.42,131.45,131.25,131.44,5804.0,127.3534,127.3825,127.1887,127.3728,5804.0
2022-10-28 12:50:00,131.46,131.46,131.11,131.33,15815.0,127.3922,127.3922,127.053,127.2662,15815.0
2022-10-28 13:00:00,131.35,131.79,131.29,131.72,9085.0,127.2856,127.712,127.2274,127.6441,9085.0
2022-10-28 13:10:00,131.72,131.85,131.5,131.55,12266.0,127.6441,127.7701,127.4309,127.4794,12266.0
2022-10-28 13:20:00,131.52,131.71,131.37,131.64,18908.0,127.4503,127.6344,127.305,127.5666,18908.0
2022-10-28 13:30:00,131.63,131.74,131.49,131.69,23158.0,127.5569,127.6635,127.4213,127.6151,23158.0
2022-10-28 13:40:00,131.69,131.76,131.63,131.7,13239.0,127.6151,127.6829,127.5569,127.6248,13239.0
2022-10-28 13:50:00,131.7,131.73,131.57,131.71,14916.0,127.6248,127.6538,127.4988,127.6344,14916.0
2022-10-28 14:00:00,131.78,131.93,131.71,131.87,17051.0,127.7023,127.8476,127.6344,127.7895,17051.0
2022-10-28 14:10:00,131.86,132.15,131.76,132.03,14012.0,127.7798,128.0608,127.6829,127.9445,14012.0
2022-10-28 14:20:00,132.05,132.22,132.05,132.17,17483.0,127.9639,128.1287,127.9639,128.0802,17483.0
2022-10-28 14:30:00,132.16,132.79,132.14,132.79,19585.0,128.0705,128.681,128.0511,128.681,19585.0
2022-10-28 14:40:00,132.81,133.09,132.67,133.02,16423.0,128.7004,128.9717,128.5647,128.9039,16423.0
2022-10-28 14:50:00,133.0,133.11,132.88,133.11,16574.0,128.8845,128.9911,128.7682,128.9911,16574.0
2022-10-28 15:00:00,133.08,133.13,132.77,132.85,26673.0,128.9621,129.0105,128.6616,128.7392,26673.0
2022-10-28 15:10:00,132.82,132.96,132.73,132.9,25767.0,128.7101,128.8458,128.6229,128.7876,25767.0
2022-10-28 15:20:00,132.89,133.26,132.75,133.22,24813.0,128.7779,129.1365,128.6423,129.0977,24813.0
2022-10-28 15:30:00,133.19,133.24,132.9,132.95,48586.0,129.0687,129.1171,128.7876,128.8361,48586.0
2022-10-28 15:40:00,132.94,132.94,132.45,132.77,96812.0,128.8264,128.8264,128.3515,128.6616,96812.0
2022-10-28 15:50:00,132.8,133.23,132.49,133.16,256145.0,128.6907,129.1074,128.3903,129.0396,256145.0
2022-10-31 09:30:00,132.5,133.01,132.27,132.97,73543.0,128.4,128.8942,128.1771,128.8555,73543.0
2022-10-31 09:40:00,133.07,134.07,132.97,133.84,9795.0,128.9524,129.9214,128.8555,129.6985,9795.0
2022-10-31 09:50:00,133.84,134.89,133.74,134.34,15409.0,129.6985,130.716,129.6016,130.1831,15409.0
2022-10-31 10:00:00,134.29,134.33,133.24,133.25,21939.0,130.1346,130.1734,129.1171,129.1268,21939.0
2022-10-31 10:10:00,133.3,133.81,133.12,133.78,42129.0,129.1752,129.6695,129.0008,129.6404,42129.0
2022-10-31 10:20:00,133.78,133.79,132.67,132.75,29343.0,129.6404,129.6501,128.5647,128.6423,29343.0
2022-10-31 10:30:00,132.75,133.17,132.69,133.02,23224.0,128.6423,129.0493,128.5841,128.9039,23224.0
2022-10-31 10:40:00,132.97,132.98,132.33,132.64,31403.0,128.8555,128.8651,128.2353,128.5357,31403.0
2022-10-31 10:50:00,132.62,132.97,132.6,132.95,12982.0,128.5163,128.8555,128.4969,128.8361,12982.0
2022-10-31 11:00:00,132.9,133.67,132.9,133.41,15358.0,128.7876,129.5338,128.7876,129.2818,15358.0
2022-10-31 11:10:00,133.31,133.31,132.98,133.08,27173.0,129.1849,129.1849,128.8651,128.9621,27173.0
2022-10-31 11:20:00,133.05,133.17,132.86,132.89,13752.0,128.933,129.0493,128.7489,128.7779,13752.0
2022-10-31 11:30:00,132.91,132.93,132.47,132.47,21304.0,128.7973,128.8167,128.3709,128.3709,21304.0
2022-10-31 11:40:00,132.44,132.8,132.44,132.7,11698.0,128.3419,128.6907,128.3419,128.5938,11698.0
2022-10-31 11:50:00,132.74,133.08,132.7,132.91,13547.0,128.6326,128.9621,128.5938,128.7973,13547.0
2022-10-31 12:00:00,132.93,133.1,132.81,132.89,10711.0,128.8167,128.9814,128.7004,128.7779,10711.0
2022-10-31 12:10:00,132.89,133.19,132.86,133.03,24675.0,128.7779,129.0687,128.7489,128.9136,24675.0
2022-10-31 12:20:00,133.03,133.25,132.99,133.25,11770.0,128.9136,129.1268,128.8748,129.1268,11770.0
2022-10-31 12:30:00,133.28,133.32,133.03,133.03,18318.0,129.1559,129.1946,128.9136,128.9136,18318.0
2022-10-31 12:40:00,133.08,133.08,132.56,132.64,13366.0,128.9621,128.9621,128.4581,128.5357,13366.0
2022-10-31 12:50:00,132.61,132.72,132.39,132.72,10517.0,128.5066,128.6132,128.2934,128.6132,10517.0
2022-10-31 13:00:00,132.68,133.02,132.65,133.02,8696.0,128.5744,128.9039,128.5454,128.9039,8696.0
2022-10-31 13:10:00,133.02,133.07,132.93,133.05,14135.0,128.9039,128.9524,128.8167,128.933,14135.0
2022-10-31 13:20:00,132.96,133.11,132.96,133.11,14518.0,128.8458,128.9911,128.8458,128.9911,14518.0
2022-10-31 13:30:00,133.11,133.2,133.05,133.05,9330.0,128.9911,129.0783,128.933,128.933,9330.0
2022-10-31 13:40:00,133.11,133.21,132.98,133.15,12344.0,128.9911,129.088,128.8651,129.0299,12344.0
2022-10-31 13:50:00,133.14,133.14,133.0,133.02,8005.0,129.0202,129.0202,128.8845,128.9039,8005.0
2022-10-31 14:00:00,133.02,133.17,132.98,133.06,13653.0,128.9039,129.0493,128.8651,128.9427,13653.0
2022-10-31 14:10:00,133.01,133.01,132.72,132.91,16592.0,128.8942,128.8942,128.6132,128.7973,16592.0
2022-10-31 14:20:00,132.96,132.97,132.7,132.7,7288.0,128.8458,128.8555,128.5938,128.5938,7288.0
2022-10-31 14:30:00,132.69,133.01,132.64,132.91,10684.0,128.5841,128.8942,128.5357,128.7973,10684.0
2022-10-31 14:40:00,132.87,133.03,132.86,132.93,13800.0,128.7586,128.9136,128.7489,128.8167,13800.0
2022-10-31 14:50:00,132.95,133.0,132.49,132.52,10987.0,128.8361,128.8845,128.3903,128.4194,10987.0
2022-10-31 15:00:00,132.5,132.5,131.89,131.91,14332.0,128.4,128.4,127.8089,127.8283,14332.0
2022-10-31 15:10:00,131.9,132.04,131.79,131.92,19916.0,127.8186,127.9542,127.712,127.8379,19916.0
2022-10-31 15:20:00,131.89,132.29,131.89,132.22,17663.0,127.8089,128.1965,127.8089,128.1287,17663.0
2022-10-31 15:30:00,132.19,132.35,132.12,132.22,37276.0,128.0996,128.2546,128.0318,128.1287,37276.0
2022-10-31 15:40:00,132.24,132.55,132.22,132.44,36363.0,128.148,128.4485,128.1287,128.3419,36363.0
2022-10-31 15:50:00,132.42,132.62,132.26,132.49,166841.0,128.3225,128.5163,128.1674,128.3903,166841.0
2022-11-01 09:30:00,133.48,134.45,132.97,133.92,24679.0,129.3497,130.2897,128.8555,129.7761,24679.0
2022-11-01 09:40:00,134.09,134.09,132.91,132.91,11688.0,129.9408,129.9408,128.7973,128.7973,11688.0
2022-11-01 09:50:00,132.77,132.88,132.49,132.64,9429.0,128.6616,128.7682,128.3903,128.5357,9429.0
2022-11-01 10:00:00,132.64,132.68,131.8,132.3,10777.0,128.5357,128.5744,127.7217,128.2062,10777.0
2022-11-01 10:10:00,132.34,132.39,131.53,131.62,8992.0,128.245,128.2934,127.46,127.5472,8992.0
2022-11-01 10:20:00,131.56,131.78,131.23,131.37,11816.0,127.4891,127.7023,127.1693,127.305,11816.0
2022-11-01 10:30:00,131.41,131.92,131.36,131.77,8178.0,127.3437,127.8379,127.2953,127.6926,8178.0
2022-11-01 10:40:00,131.73,131.98,131.51,131.92,12913.0,127.6538,127.8961,127.4406,127.8379,12913.0
2022-11-01 10:50:00,131.87,131.88,131.55,131.59,13392.0,127.7895,127.7992,127.4794,127.5182,13392.0
2022-11-01 11:00:00,131.63,131.71,131.22,131.33,10385.0,127.5569,127.6344,127.1596,127.2662,10385.0
2022-11-01 11:10:00,131.33,131.54,131.15,131.47,7961.0,127.2662,127.4697,127.0918,127.4019,7961.0
2022-11-01 11:20:00,131.44,131.5,131.2,131.44,10732.0,127.3728,127.4309,127.1402,127.3728,10732.0
2022-11-01 11:30:00,131.43,131.57,130.84,130.91,15027.0,127.3631,127.4988,126.7914,126.8592,15027.0
2022-11-01 11:40:00,130.89,131.16,130.88,131.16,10175.0,126.8398,127.1015,126.8301,127.1015,10175.0
2022-11-01 11:50:00,131.09,131.27,131.03,131.23,8822.0,127.0336,127.2081,126.9755,127.1693,8822.0
2022-11-01 12:00:00,131.21,131.67,131.19,131.44,7307.0,127.1499,127.5957,127.1305,127.3728,7307.0
2022-11-01 12:10:00,131.45,131.47,131.15,131.15,7775.0,127.3825,127.4019,127.0918,127.0918,7775.0
2022-11-01 12:20:00,131.05,131.05,130.74,130.83,7898.0,126.9949,126.9949,126.6945,126.7817,7898.0
2022-11-01 12:30:00,130.81,130.84,130.61,130.72,7759.0,126.7623,126.7914,126.5685,126.6751,7759.0
2022-11-01 12:40:00,130.66,130.76,130.55,130.61,22477.0,126.6169,126.7138,126.5103,126.5685,22477.0
2022-11-01 12:50:00,130.57,130.73,130.56,130.73,12856.0,126.5297,126.6848,126.52,126.6848,12856.0
2022-11-01 13:00:00,130.74,131.04,130.7,130.95,10960.0,126.6945,126.9852,126.6557,126.898,10960.0
2022-11-01 13:10:00,130.91,131.17,130.91,131.1,11141.0,126.8592,127.1112,126.8592,127.0433,11141.0
2022-11-01 13:20:00,131.12,131.12,130.9,130.97,6636.0,127.0627,127.0627,126.8495,126.9173,6636.0
2022-11-01 13:30:00,130.93,131.06,130.93,131.01,6699.0,126.8786,127.0046,126.8786,126.9561,6699.0
2022-11-01 13:40:00,131.03,131.29,131.02,131.26,6788.0,126.9755,127.2274,126.9658,127.1984,6788.0
2022-11-01 13:50:00,131.27,131.35,131.24,131.35,6843.0,127.2081,127.2856,127.179,127.2856,6843.0
2022-11-01 14:00:00,131.4,131.43,131.32,131.4,8425.0,127.334,127.3631,127.2565,127.334,8425.0
2022-11-01 14:10:00,131.38,131.46,131.34,131.38,5580.0,127.3147,127.3922,127.2759,127.3147,5580.0
2022-11-01 14:20:00,131.35,131.35,131.18,131.3,11217.0,127.2856,127.2856,127.1208,127.2371,11217.0
2022-11-01 14:30:00,131.34,131.35,131.16,131.27,6394.0,127.2759,127.2856,127.1015,127.2081,6394.0
2022-11-01 14:40:00,131.26,131.26,130.93,130.95,6385.0,127.1984,127.1984,126.8786,126.898,6385.0
2022-11-01 14:50:00,130.95,131.16,130.89,131.16,14737.0,126.898,127.1015,126.8398,127.1015,14737.0
2022-11-01 15:00:00,131.15,131.4,131.12,131.38,19574.0,127.0918,127.334,127.0627,127.3147,19574.0
2022-11-01 15:10:00,131.37,131.39,131.06,131.13,32461.0,127.305,127.3243,127.0046,127.0724,32461.0
2022-11-01 15:20:00,131.14,131.14,130.8,130.81,12265.0,127.0821,127.0821,126.7526,126.7623,12265.0
2022-11-01 15:30:00,130.81,130.9,130.68,130.89,35721.0,126.7623,126.8495,126.6363,126.8398,35721.0
2022-11-01 15:40:00,130.88,131.18,130.88,131.17,36296.0,126.8301,127.1208,126.8301,127.1112,36296.0
2022-11-01 15:50:00,131.18,131.44,131.12,131.13,125711.0,127.1208,127.3728,127.0627,127.0724,125711.0
2022-11-02 09:30:00,130.89,131.09,130.48,130.9,18578.0,126.8398,127.0336,126.4425,126.8495,18578.0
2022-11-02 09:40:00,130.91,131.02,130.57,130.63,8920.0,126.8592,126.9658,126.5297,126.5879,8920.0
2022-11-02 09:50:00,130.57,130.73,130.46,130.61,6119.0,126.5297,126.6848,126.4231,126.5685,6119.0
2022-11-02 10:00:00,130.59,130.96,130.36,130.96,6270.0,126.5491,126.9077,126.3262,126.9077,6270.0
2022-11-02 10:10:00,130.96,130.96,130.62,130.67,6038.0,126.9077,126.9077,126.5782,126.6266,6038.0
2022-11-02 10:20:00,130.64,130.76,130.54,130.67,7994.0,126.5976,126.7138,126.5007,126.6266,7994.0
2022-11-02 10:30:00,130.72,131.05,130.68,131.05,9533.0,126.6751,126.9949,126.6363,126.9949,9533.0
2022-11-02 10:40:00,131.06,131.13,130.86,131.13,6429.0,127.0046,127.0724,126.8107,127.0724,6429.0
2022-11-02 10:50:00,131.13,131.52,131.05,131.35,8768.0,127.0724,127.4503,126.9949,127.2856,8768.0
2022-11-02 11:00:00,131.37,131.68,131.33,131.63,9598.0,127.305,127.6054,127.2662,127.5569,9598.0
2022-11-02 11:10:00,131.62,131.94,131.44,131.78,32017.0,127.5472,127.8573,127.3728,127.7023,32017.0
2022-11-02 11:20:00,131.67,131.97,131.62,131.85,9039.0,127.5957,127.8864,127.5472,127.7701,9039.0
2022-11-02 11:30:00,131.89,131.9,131.65,131.8,7210.0,127.8089,127.8186,127.5763,127.7217,7210.0
2022-11-02 11:40:00,131.76,131.94,131.74,131.92,9764.0,127.6829,127.8573,127.6635,127.8379,9764.0
2022-11-02 11:50:00,131.91,131.97,131.8,131.82,8440.0,127.8283,127.8864,127.7217,127.741,8440.0
2022-11-02 12:00:00,131.8,131.91,131.68,131.72,6445.0,127.7217,127.8283,127.6054,127.6441,6445.0
2022-11-02 12:10:00,131.67,131.67,131.5,131.52,5680.0,127.5957,127.5957,127.4309,127.4503,5680.0
2022-11-02 12:20:00,131.5,131.63,131.48,131.56,7366.0,127.4309,127.5569,127.4116,127.4891,7366.0
2022-11-02 12:30:00,131.52,131.57,131.37,131.45,6949.0,127.4503,127.4988,127.305,127.3825,6949.0
2022-11-02 12:40:00,131.52,131.9,131.51,131.9,9143.0,127.4503,127.8186,127.4406,127.8186,9143.0
2022-11-02 12:50:00,131.91,132.1,131.91,132.1,3894.0,127.8283,128.0124,127.8283,128.0124,3894.0
2022-11-02 13:00:00,132.12,132.18,132.11,132.12,5877.0,128.0318,128.0899,128.0221,128.0318,5877.0
2022-11-02 13:10:00,132.12,132.15,132.02,132.14,5365.0,128.0318,128.0608,127.9349,128.0511,5365.0
2022-11-02 13:20:00,132.12,132.3,132.07,132.26,2954.0,128.0318,128.2062,127.9833,128.1674,2954.0
2022-11-02 13:30:00,132.3,132.53,132.27,132.53,3683.0,128.2062,128.4291,128.1771,128.4291,3683.0
2022-11-02 13:40:00,132.55,132.81,132.54,132.81,5099.0,128.4485,128.7004,128.4388,128.7004,5099.0
2022-11-02 13:50:00,132.8,132.95,132.76,132.88,7553.0,128.6907,128.8361,128.652,128.7682,7553.0
2022-11-02 14:00:00,132.92,133.94,132.7,133.64,19481.0,128.807,129.7954,128.5938,129.5047,19481.0
2022-11-02 14:10:00,133.71,133.73,133.2,133.41,9925.0,129.5726,129.5919,129.0783,129.2818,9925.0
2022-11-02 14:20:00,133.39,133.58,133.24,133.55,6508.0,129.2625,129.4466,129.1171,129.4175,6508.0
2022-11-02 14:30:00,133.66,133.7,132.29,132.59,16593.0,129.5241,129.5629,128.1965,128.4872,16593.0
2022-11-02 14:40:00,132.64,133.34,132.44,132.44,14857.0,128.5357,129.214,128.3419,128.3419,14857.0
2022-11-02 14:50:00,132.49,132.5,131.25,131.71,12325.0,128.3903,128.4,127.1887,127.6344,12325.0
2022-11-02 15:00:00,131.62,132.17,131.55,132.17,14108.0,127.5472,128.0802,127.4794,128.0802,14108.0
2022-11-02 15:10:00,132.1,132.13,131.47,131.47,33433.0,128.0124,128.0415,127.4019,127.4019,33433.0
2022-11-02 15:20:00,131.34,131.44,130.46,130.66,27967.0,127.2759,127.3728,126.4231,126.6169,27967.0
2022-11-02 15:30:00,130.65,130.65,130.3,130.58,44896.0,126.6072,126.6072,126.2681,126.5394,44896.0
2022-11-02 15:40:00,130.61,130.63,130.35,130.51,42923.0,126.5685,126.5879,126.3165,126.4716,42923.0
2022-11-02 15:50:00,130.53,130.63,130.29,130.35,140557.0,126.491,126.5879,126.2584,126.3165,140557.0
2022-11-03 09:30:00,129.28,130.47,129.28,130.0,53728.0,125.2796,126.4328,125.2796,125.9774,53728.0
2022-11-03 09:40:00,130.19,131.7,130.17,131.36,21801.0,126.1615,127.6248,126.1421,127.2953,21801.0
2022-11-03 09:50:00,131.29,131.73,130.74,131.26,28068.0,127.2274,127.6538,126.6945,127.1984,28068.0
2022-11-03 10:00:00,131.24,132.0,131.0,131.71,29384.0,127.179,127.9155,126.9464,127.6344,29384.0
2022-11-03 10:10:00,131.65,132.01,131.3,131.91,16930.0,127.5763,127.9252,127.2371,127.8283,16930.0
2022-11-03 10:20:00,131.9,132.58,131.9,132.23,19538.0,127.8186,128.4775,127.8186,128.1384,19538.0
2022-11-03 10:30:00,132.13,132.13,131.63,131.91,20335.0,128.0415,128.0415,127.5569,127.8283,20335.0
2022-11-03 10:40:00,131.91,132.1,131.8,131.96,24667.0,127.8283,128.0124,127.7217,127.8767,24667.0
2022-11-03 10:50:00,131.93,132.05,131.82,132.0,32324.0,127.8476,127.9639,127.741,127.9155,32324.0
2022-11-03 11:00:00,132.06,132.2,131.72,131.81,15233.0,127.9736,128.1093,127.6441,127.7314,15233.0
2022-11-03 11:10:00,131.84,131.88,131.49,131.62,10948.0,127.7604,127.7992,127.4213,127.5472,10948.0
2022-11-03 11:20:00,131.65,131.77,131.52,131.52,11244.0,127.5763,127.6926,127.4503,127.4503,11244.0
2022-11-03 11:30:00,131.51,131.65,131.26,131.65,10282.0,127.4406,127.5763,127.1984,127.5763,10282.0
2022-11-03 11:40:00,131.62,131.85,131.62,131.67,15368.0,127.5472,127.7701,127.5472,127.5957,15368.0
2022-11-03 11:50:00,131.72,131.83,131.65,131.75,12258.0,127.6441,127.7507,127.5763,127.6732,12258.0
2022-11-03 12:00:00,131.78,132.36,131.78,132.24,18337.0,127.7023,128.2643,127.7023,128.148,18337.0
2022-11-03 12:10:00,132.25,132.44,132.17,132.31,11320.0,128.1577,128.3419,128.0802,128.2159,11320.0
2022-11-03 12:20:00,132.47,132.5,132.12,132.24,16000.0,128.3709,128.4,128.0318,128.148,16000.0
2022-11-03 12:30:00,132.19,132.39,132.09,132.21,22207.0,128.0996,128.2934,128.0027,128.119,22207.0
2022-11-03 12:40:00,132.28,132.45,132.16,132.45,9830.0,128.1868,128.3515,128.0705,128.3515,9830.0
2022-11-03 12:50:00,132.49,132.77,132.48,132.71,11566.0,128.3903,128.6616,128.3806,128.6035,11566.0
2022-11-03 13:00:00,132.72,132.75,132.44,132.57,12576.0,128.6132,128.6423,128.3419,128.4678,12576.0
2022-11-03 13:10:00,132.56,132.86,132.52,132.76,15245.0,128.4581,128.7489,128.4194,128.652,15245.0
2022-11-03 13:20:00,132.76,132.76,132.6,132.65,19118.0,128.652,128.652,128.4969,128.5454,19118.0
2022-11-03 13:30:00,132.63,132.68,132.48,132.68,14196.0,128.526,128.5744,128.3806,128.5744,14196.0
2022-11-03 13:40:00,132.69,132.78,132.59,132.63,14201.0,128.5841,128.6713,128.4872,128.526,14201.0
2022-11-03 13:50:00,132.64,132.78,132.57,132.78,18676.0,128.5357,128.6713,128.4678,128.6713,18676.0
2022-11-03 14:00:00,132.74,132.77,132.6,132.71,10313.0,128.6326,128.6616,128.4969,128.6035,10313.0
2022-11-03 14:10:00,132.74,132.77,132.65,132.74,12090.0,128.6326,128.6616,128.5454,128.6326,12090.0
2022-11-03 14:20:00,132.73,133.07,132.73,133.06,17061.0,128.6229,128.9524,128.6229,128.9427,17061.0
2022-11-03 14:30:00,133.03,133.23,132.95,133.02,14523.0,128.9136,129.1074,128.8361,128.9039,14523.0
2022-11-03 14:40:00,133.05,133.07,132.82,132.97,24383.0,128.933,128.9524,128.7101,128.8555,24383.0
2022-11-03 14:50:00,132.94,132.97,132.68,132.76,34024.0,128.8264,128.8555,128.5744,128.652,34024.0
2022-11-03 15:00:00,132.75,132.78,132.59,132.6,13007.0,128.6423,128.6713,128.4872,128.4969,13007.0
2022-11-03 15:10:00,132.58,132.63,132.45,132.49,11520.0,128.4775,128.526,128.3515,128.3903,11520.0
2022-11-03 15:20:00,132.51,132.54,132.37,132.41,15972.0,128.4097,128.4388,128.274,128.3128,15972.0
2022-11-03 15:30:00,132.43,132.44,132.32,132.38,20156.0,128.3322,128.3419,128.2256,128.2837,20156.0
2022-11-03 15:40:00,132.39,132.41,132.1,132.15,23246.0,128.2934,128.3128,128.0124,128.0608,23246.0
2022-11-03 15:50:00,132.16,132.16,131.77,131.85,103652.0,128.0705,128.0705,127.6926,127.7701,103652.0
2022-11-04 09:30:00,132.61,133.69,130.44,130.64,50385.0,128.5066,129.5532,126.4037,126.5976,50385.0
2022-11-04 09:40:00,130.59,130.9,130.0,130.0,23791.0,126.5491,126.8495,125.9774,125.9774,23791.0
2022-11-04 09:50:00,129.94,130.29,129.67,130.29,21207.0,125.9192,126.2584,125.6576,126.2584,21207.0
2022-11-04 10:00:00,130.45,130.45,129.35,129.61,39377.0,126.4134,126.4134,125.3475,125.5994,39377.0
2022-11-04 10:10:00,129.74,130.3,129.68,130.1,11219.0,125.7254,126.2681,125.6673,126.0743,11219.0
2022-11-04 10:20:00,130.06,130.09,129.77,129.78,55540.0,126.0355,126.0646,125.7545,125.7642,55540.0
2022-11-04 10:30:00,129.79,129.89,129.42,129.82,30735.0,125.7739,125.8708,125.4153,125.8029,30735.0
2022-11-04 10:40:00,129.87,130.78,129.87,130.16,15805.0,125.8514,126.7332,125.8514,126.1324,15805.0
2022-11-04 10:50:00,130.22,130.27,129.93,130.17,22125.0,126.1906,126.239,125.9095,126.1421,22125.0
2022-11-04 11:00:00,130.2,130.63,130.13,130.45,13400.0,126.1712,126.5879,126.1033,126.4134,13400.0
2022-11-04 11:10:00,130.44,130.44,130.11,130.17,12037.0,126.4037,126.4037,126.084,126.1421,12037.0
2022-11-04 11:20:00,130.18,130.22,129.49,129.49,11189.0,126.1518,126.1906,125.4831,125.4831,11189.0
2022-11-04 11:30:00,129.5,129.7,129.17,129.27,28351.0,125.4928,125.6866,125.173,125.2699,28351.0
2022-11-04 11:40:00,129.16,129.16,128.83,128.9,8940.0,125.1634,125.1634,124.8436,124.9114,8940.0
2022-11-04 11:50:00,128.9,129.12,128.76,129.03,18009.0,124.9114,125.1246,124.7757,125.0374,18009.0
2022-11-04 12:00:00,129.0,129.34,128.92,129.34,6094.0,125.0083,125.3378,124.9308,125.3378,6094.0
2022-11-04 12:10:00,129.3,129.74,129.27,129.74,4280.0,125.299,125.7254,125.2699,125.7254,4280.0
2022-11-04 12:20:00,129.71,129.71,129.31,129.5,14405.0,125.6963,125.6963,125.3087,125.4928,14405.0
2022-11-04 12:30:00,129.49,129.49,129.09,129.11,5373.0,125.4831,125.4831,125.0955,125.1149,5373.0
2022-11-04 12:40:00,129.03,129.31,128.94,129.27,14074.0,125.0374,125.3087,124.9502,125.2699,14074.0
2022-11-04 12:50:00,129.26,129.29,129.12,129.25,16600.0,125.2603,125.2893,125.1246,125.2506,16600.0
2022-11-04 13:00:00,129.21,129.38,128.81,128.86,14351.0,125.2118,125.3765,124.8242,124.8726,14351.0
2022-11-04 13:10:00,128.87,129.3,128.85,129.04,18368.0,124.8823,125.299,124.8629,125.0471,18368.0
2022-11-04 13:20:00,129.05,129.05,128.78,128.88,14360.0,125.0568,125.0568,124.7951,124.892,14360.0
2022-11-04 13:30:00,128.87,128.9,128.64,128.71,19450.0,124.8823,124.9114,124.6594,124.7273,19450.0
2022-11-04 13:40:00,128.68,128.86,128.55,128.83,20330.0,124.6982,124.8726,124.5722,124.8436,20330.0
2022-11-04 13:50:00,128.88,129.04,128.79,128.92,17214.0,124.892,125.0471,124.8048,124.9308,17214.0
2022-11-04 14:00:00,128.93,129.16,128.85,129.04,15693.0,124.9405,125.1634,124.8629,125.0471,15693.0
2022-11-04 14:10:00,129.05,129.18,128.89,129.17,23024.0,125.0568,125.1827,124.9017,125.173,23024.0
2022-11-04 14:20:00,129.16,129.46,129.04,129.42,19385.0,125.1634,125.4541,125.0471,125.4153,19385.0
2022-11-04 14:30:00,129.39,129.45,129.2,129.41,26217.0,125.3862,125.4444,125.2021,125.4056,26217.0
2022-11-04 14:40:00,129.41,129.82,129.39,129.49,43777.0,125.4056,125.8029,125.3862,125.4831,43777.0
2022-11-04 14:50:00,129.5,129.77,129.49,129.68,57074.0,125.4928,125.7545,125.4831,125.6673,57074.0
2022-11-04 15:00:00,129.7,129.73,129.59,129.72,31783.0,125.6866,125.7157,125.58,125.706,31783.0
2022-11-04 15:10:00,129.7,129.79,129.6,129.65,30686.0,125.6866,125.7739,125.5897,125.6382,30686.0
2022-11-04 15:20:00,129.65,129.65,129.34,129.43,59592.0,125.6382,125.6382,125.3378,125.425,59592.0
2022-11-04 15:30:00,129.4,129.54,129.25,129.45,97607.0,125.3959,125.5316,125.2506,125.4444,97607.0
2022-11-04 15:40:00,129.45,129.7,129.33,129.58,117881.0,125.4444,125.6866,125.3281,125.5704,117881.0
2022-11-04 15:50:00,129.59,130.01,129.5,129.86,248811.0,125.58,125.9871,125.4928,125.8417,248811.0
2022-11-07 09:30:00,130.53,130.76,130.11,130.63,17580.0,126.491,126.7138,126.084,126.5879,17580.0
2022-11-07 09:40:00,130.66,131.68,130.5,131.66,11264.0,126.6169,127.6054,126.4619,127.586,11264.0
2022-11-07 09:50:00,131.64,132.04,131.35,131.63,20662.0,127.5666,127.9542,127.2856,127.5569,20662.0
2022-11-07 10:00:00,131.71,132.17,131.48,131.82,20140.0,127.6344,128.0802,127.4116,127.741,20140.0
2022-11-07 10:10:00,131.95,131.95,131.1,131.27,6347.0,127.867,127.867,127.0433,127.2081,6347.0
2022-11-07 10:20:00,131.28,131.28,130.69,130.88,9712.0,127.2178,127.2178,126.646,126.8301,9712.0
2022-11-07 10:30:00,130.93,131.17,130.82,130.99,5810.0,126.8786,127.1112,126.772,126.9367,5810.0
2022-11-07 10:40:00,130.97,131.27,130.93,131.06,11143.0,126.9173,127.2081,126.8786,127.0046,11143.0
2022-11-07 10:50:00,131.06,131.53,131.05,131.46,20436.0,127.0046,127.46,126.9949,127.3922,20436.0
2022-11-07 11:00:00,131.49,131.52,131.03,131.12,16811.0,127.4213,127.4503,126.9755,127.0627,16811.0
2022-11-07 11:10:00,131.12,131.35,131.05,131.34,5107.0,127.0627,127.2856,126.9949,127.2759,5107.0
2022-11-07 11:20:00,131.3,131.51,131.24,131.45,10583.0,127.2371,127.4406,127.179,127.3825,10583.0
2022-11-07 11:30:00,131.4,131.51,131.29,131.36,5331.0,127.334,127.4406,127.2274,127.2953,5331.0
2022-11-07 11:40:00,131.32,131.35,130.99,131.31,5783.0,127.2565,127.2856,126.9367,127.2468,5783.0
2022-11-07 11:50:00,131.35,131.52,131.27,131.43,8567.0,127.2856,127.4503,127.2081,127.3631,8567.0
2022-11-07 12:00:00,131.42,131.58,131.3,131.5,5188.0,127.3534,127.5085,127.2371,127.4309,5188.0
2022-11-07 12:10:00,131.55,131.64,131.38,131.39,9351.0,127.4794,127.5666,127.3147,127.3243,9351.0
2022-11-07 12:20:00,131.37,131.52,131.33,131.47,6559.0,127.305,127.4503,127.2662,127.4019,6559.0
2022-11-07 12:30:00,131.48,131.69,131.48,131.69,5422.0,127.4116,127.6151,127.4116,127.6151,5422.0
2022-11-07 12:40:00,131.7,131.88,131.56,131.56,8473.0,127.6248,127.7992,127.4891,127.4891,8473.0
2022-11-07 12:50:00,131.57,131.67,131.53,131.64,2755.0,127.4988,127.5957,127.46,127.5666,2755.0
2022-11-07 13:00:00,131.72,131.94,131.72,131.85,5939.0,127.6441,127.8573,127.6441,127.7701,5939.0
2022-11-07 13:10:00,131.84,131.88,131.55,131.56,7386.0,127.7604,127.7992,127.4794,127.4891,7386.0
2022-11-07 13:20:00,131.55,131.55,131.34,131.42,5125.0,127.4794,127.4794,127.2759,127.3534,5125.0
2022-11-07 13:30:00,131.41,131.41,131.17,131.18,6334.0,127.3437,127.3437,127.1112,127.1208,6334.0
2022-11-07 13:40:00,131.23,131.26,131.03,131.03,9458.0,127.1693,127.1984,126.9755,126.9755,9458.0
2022-11-07 13:50:00,131.07,131.11,131.0,131.06,7719.0,127.0143,127.053,126.9464,127.0046,7719.0
2022-11-07 14:00:00,131.06,131.25,131.03,131.25,11233.0,127.0046,127.1887,126.9755,127.1887,11233.0
2022-11-07 14:10:00,131.27,131.58,131.27,131.45,9105.0,127.2081,127.5085,127.2081,127.3825,9105.0
2022-11-07 14:20:00,131.43,131.43,131.26,131.32,6449.0,127.3631,127.3631,127.1984,127.2565,6449.0
2022-11-07 14:30:00,131.28,131.35,131.18,131.29,6363.0,127.2178,127.2856,127.1208,127.2274,6363.0
2022-11-07 14:40:00,131.29,131.41,131.29,131.36,10626.0,127.2274,127.3437,127.2274,127.2953,10626.0
2022-11-07 14:50:00,131.38,131.4,131.25,131.29,7848.0,127.3147,127.334,127.1887,127.2274,7848.0
2022-11-07 15:00:00,131.3,131.48,131.3,131.4,15979.0,127.2371,127.4116,127.2371,127.334,15979.0
2022-11-07 15:10:00,131.41,131.5,131.21,131.47,18895.0,127.3437,127.4309,127.1499,127.4019,18895.0
2022-11-07 15:20:00,131.49,131.53,131.38,131.47,13827.0,127.4213,127.46,127.3147,127.4019,13827.0
2022-11-07 15:30:00,131.48,131.58,131.43,131.5,15932.0,127.4116,127.5085,127.3631,127.4309,15932.0
2022-11-07 15:40:00,131.52,131.65,131.46,131.58,21231.0,127.4503,127.5763,127.3922,127.5085,21231.0
2022-11-07 15:50:00,131.6,131.62,131.37,131.43,94088.0,127.5279,127.5472,127.305,127.3631,94088.0
2022-11-08 09:30:00,131.47,131.47,130.55,131.08,19215.0,127.4019,127.4019,126.5103,127.0239,19215.0
2022-11-08 09:40:00,131.08,131.34,130.96,131.28,6297.0,127.0239,127.2759,126.9077,127.2178,6297.0
2022-11-08 09:50:00,131.17,131.89,131.11,131.81,14770.0,127.1112,127.8089,127.053,127.7314,14770.0
2022-11-08 10:00:00,131.58,131.73,131.45,131.72,11037.0,127.5085,127.6538,127.3825,127.6441,11037.0
2022-11-08 10:10:00,131.84,131.96,131.41,131.81,10883.0,127.7604,127.8767,127.3437,127.7314,10883.0
2022-11-08 10:20:00,131.74,131.78,131.39,131.44,19663.0,127.6635,127.7023,127.3243,127.3728,19663.0
2022-11-08 10:30:00,131.51,131.7,131.37,131.63,14183.0,127.4406,127.6248,127.305,127.5569,14183.0
2022-11-08 10:40:00,131.57,132.01,131.57,131.93,19072.0,127.4988,127.9252,127.4988,127.8476,19072.0
2022-11-08 10:50:00,131.99,132.34,131.75,132.13,42579.0,127.9058,128.245,127.6732,128.0415,42579.0
2022-11-08 11:00:00,132.15,132.16,131.84,132.06,14400.0,128.0608,128.0705,127.7604,127.9736,14400.0
2022-11-08 11:10:00,132.12,132.37,131.98,131.98,13936.0,128.0318,128.274,127.8961,127.8961,13936.0
2022-11-08 11:20:00,132.01,132.35,132.01,132.13,8336.0,127.9252,128.2546,127.9252,128.0415,8336.0
2022-11-08 11:30:00,132.07,132.55,132.06,132.38,13420.0,127.9833,128.4485,127.9736,128.2837,13420.0
2022-11-08 11:40:00,132.42,132.54,132.32,132.32,9055.0,128.3225,128.4388,128.2256,128.2256,9055.0
2022-11-08 11:50:00,132.33,132.35,132.02,132.35,18179.0,128.2353,128.2546,127.9349,128.2546,18179.0
2022-11-08 12:00:00,132.34,132.44,132.19,132.23,7776.0,128.245,128.3419,128.0996,128.1384,7776.0
2022-11-08 12:10:00,132.25,132.32,132.05,132.17,6002.0,128.1577,128.2256,127.9639,128.0802,6002.0
2022-11-08 12:20:00,132.14,132.28,132.06,132.28,6229.0,128.0511,128.1868,127.9736,128.1868,6229.0
2022-11-08 12:30:00,132.29,132.29,132.02,132.16,16664.0,128.1965,128.1965,127.9349,128.0705,16664.0
2022-11-08 12:40:00,132.17,132.43,132.14,132.41,6013.0,128.0802,128.3322,128.0511,128.3128,6013.0
2022-11-08 12:50:00,132.41,132.42,132.27,132.29,7873.0,128.3128,128.3225,128.1771,128.1965,7873.0
2022-11-08 13:00:00,132.28,132.41,132.15,132.41,7553.0,128.1868,128.3128,128.0608,128.3128,7553.0
2022-11-08 13:10:00,132.42,132.42,132.16,132.16,8696.0,128.3225,128.3225,128.0705,128.0705,8696.0
2022-11-08 13:20:00,132.16,132.16,131.57,131.62,11633.0,128.0705,128.0705,127.4988,127.5472,11633.0
2022-11-08 13:30:00,131.59,131.66,131.25,131.56,15676.0,127.5182,127.586,127.1887,127.4891,15676.0
2022-11-08 13:40:00,131.58,131.73,131.56,131.68,16729.0,127.5085,127.6538,127.4891,127.6054,16729.0
2022-11-08 13:50:00,131.68,131.71,131.29,131.36,12164.0,127.6054,127.6344,127.2274,127.2953,12164.0
2022-11-08 14:00:00,131.34,131.49,131.15,131.17,6384.0,127.2759,127.4213,127.0918,127.1112,6384.0
2022-11-08 14:10:00,131.14,131.48,131.12,131.35,12768.0,127.0821,127.4116,127.0627,127.2856,12768.0
2022-11-08 14:20:00,131.34,131.35,130.96,130.96,7927.0,127.2759,127.2856,126.9077,126.9077,7927.0
2022-11-08 14:30:00,130.97,131.33,130.82,131.31,8704.0,126.9173,127.2662,126.772,127.2468,8704.0
2022-11-08 14:40:00,131.27,131.6,131.27,131.55,6601.0,127.2081,127.5279,127.2081,127.4794,6601.0
2022-11-08 14:50:00,131.59,131.86,131.57,131.71,17250.0,127.5182,127.7798,127.4988,127.6344,17250.0
2022-11-08 15:00:00,131.69,131.91,131.64,131.76,14204.0,127.6151,127.8283,127.5666,127.6829,14204.0
2022-11-08 15:10:00,131.78,131.91,131.7,131.88,14365.0,127.7023,127.8283,127.6248,127.7992,14365.0
2022-11-08 15:20:00,131.92,132.26,131.82,132.25,10575.0,127.8379,128.1674,127.741,128.1577,10575.0
2022-11-08 15:30:00,132.22,132.84,132.22,132.73,16097.0,128.1287,128.7295,128.1287,128.6229,16097.0
2022-11-08 15:40:00,132.72,132.78,132.53,132.59,16703.0,128.6132,128.6713,128.4291,128.4872,16703.0
2022-11-08 15:50:00,132.56,132.81,132.42,132.52,90570.0,128.4581,128.7004,128.3225,128.4194,90570.0
2022-11-09 09:30:00,132.52,132.93,132.2,132.22,16832.0,128.4194,128.8167,128.1093,128.1287,16832.0
2022-11-09 09:40:00,132.08,132.56,131.96,132.34,8170.0,127.993,128.4581,127.8767,128.245,8170.0
2022-11-09 09:50:00,132.42,132.68,132.08,132.15,10008.0,128.3225,128.5744,127.993,128.0608,10008.0
2022-11-09 10:00:00,132.36,133.04,132.29,133.04,5920.0,128.2643,128.9233,128.1965,128.9233,5920.0
2022-11-09 10:10:00,133.08,133.28,132.9,133.01,7709.0,128.9621,129.1559,128.7876,128.8942,7709.0
2022-11-09 10:20:00,133.1,133.14,132.43,132.56,12420.0,128.9814,129.0202,128.3322,128.4581,12420.0
2022-11-09 10:30:00,132.63,132.73,132.25,132.46,4837.0,128.526,128.6229,128.1577,128.3612,4837.0
2022-11-09 10:40:00,132.45,132.6,132.27,132.52,5257.0,128.3515,128.4969,128.1771,128.4194,5257.0
2022-11-09 10:50:00,132.63,132.74,132.37,132.74,6592.0,128.526,128.6326,128.274,128.6326,6592.0
2022-11-09 11:00:00,132.76,133.03,132.76,132.89,9285.0,128.652,128.9136,128.652,128.7779,9285.0
2022-11-09 11:10:00,132.85,132.94,132.68,132.9,7398.0,128.7392,128.8264,128.5744,128.7876,7398.0
2022-11-09 11:20:00,132.96,133.04,132.67,132.93,6586.0,128.8458,128.9233,128.5647,128.8167,6586.0
2022-11-09 11:30:00,132.97,133.02,132.83,132.93,23947.0,128.8555,128.9039,128.7198,128.8167,23947.0
2022-11-09 11:40:00,132.92,133.28,132.92,133.05,22625.0,128.807,129.1559,128.807,128.933,22625.0
2022-11-09 11:50:00,133.1,133.3,133.02,133.02,5551.0,128.9814,129.1752,128.9039,128.9039,5551.0
2022-11-09 12:00:00,133.03,133.07,132.77,132.85,6909.0,128.9136,128.9524,128.6616,128.7392,6909.0
2022-11-09 12:10:00,132.87,133.07,132.87,133.02,8493.0,128.7586,128.9524,128.7586,128.9039,8493.0
2022-11-09 12:20:00,133.03,133.05,132.92,132.97,9312.0,128.9136,128.933,128.807,128.8555,9312.0
2022-11-09 12:30:00,133.06,133.17,133.02,133.03,7143.0,128.9427,129.0493,128.9039,128.9136,7143.0
2022-11-09 12:40:00,133.03,133.15,132.98,133.08,7035.0,128.9136,129.0299,128.8651,128.9621,7035.0
2022-11-09 12:50:00,133.05,133.19,133.01,133.19,4122.0,128.933,129.0687,128.8942,129.0687,4122.0
2022-11-09 13:00:00,133.16,133.19,132.84,132.95,7974.0,129.0396,129.0687,128.7295,128.8361,7974.0
2022-11-09 13:10:00,132.96,133.02,132.72,132.9,6119.0,128.8458,128.9039,128.6132,128.7876,6119.0
2022-11-09 13:20:00,132.93,132.94,132.8,132.92,4655.0,128.8167,128.8264,128.6907,128.807,4655.0
2022-11-09 13:30:00,132.89,132.89,132.66,132.75,8997.0,128.7779,128.7779,128.5551,128.6423,8997.0
2022-11-09 13:40:00,132.75,132.78,132.48,132.63,5629.0,128.6423,128.6713,128.3806,128.526,5629.0
2022-11-09 13:50:00,132.63,132.74,132.51,132.74,4448.0,128.526,128.6326,128.4097,128.6326,4448.0
2022-11-09 14:00:00,132.73,133.05,132.67,133.05,5862.0,128.6229,128.933,128.5647,128.933,5862.0
2022-11-09 14:10:00,133.02,133.02,132.84,132.88,6278.0,128.9039,128.9039,128.7295,128.7682,6278.0
2022-11-09 14:20:00,132.89,132.91,132.68,132.77,3726.0,128.7779,128.7973,128.5744,128.6616,3726.0
2022-11-09 14:30:00,132.7,132.7,132.43,132.44,8058.0,128.5938,128.5938,128.3322,128.3419,8058.0
2022-11-09 14:40:00,132.47,132.57,132.3,132.34,7594.0,128.3709,128.4678,128.2062,128.245,7594.0
2022-11-09 14:50:00,132.31,132.31,132.07,132.19,6026.0,128.2159,128.2159,127.9833,128.0996,6026.0
2022-11-09 15:00:00,132.2,132.54,132.2,132.49,7375.0,128.1093,128.4388,128.1093,128.3903,7375.0
2022-11-09 15:10:00,132.49,132.54,132.35,132.42,9000.0,128.3903,128.4388,128.2546,128.3225,9000.0
2022-11-09 15:20:00,132.44,132.44,132.19,132.26,8575.0,128.3419,128.3419,128.0996,128.1674,8575.0
2022-11-09 15:30:00,132.24,132.33,132.1,132.11,13389.0,128.148,128.2353,128.0124,128.0221,13389.0
2022-11-09 15:40:00,132.09,132.14,131.94,131.98,20818.0,128.0027,128.0511,127.8573,127.8961,20818.0
2022-11-09 15:50:00,132.01,132.21,131.99,132.11,89410.0,127.9252,128.119,127.9058,128.0221,89410.0
2022-11-10 09:30:00,135.45,136.0,131.71,132.03,55641.0,131.2587,131.7917,127.6344,127.9445,55641.0
2022-11-10 09:40:00,132.13,132.65,131.64,132.65,35022.0,128.0415,128.5454,127.5666,128.5454,35022.0
2022-11-10 09:50:00,132.62,133.1,132.37,133.09,20295.0,128.5163,128.9814,128.274,128.9717,20295.0
2022-11-10 10:00:00,133.09,133.61,132.94,133.31,22197.0,128.9717,129.4757,128.8264,129.1849,22197.0
2022-11-10 10:10:00,133.24,133.24,131.82,132.05,15160.0,129.1171,129.1171,127.741,127.9639,15160.0
2022-11-10 10:20:00,131.95,132.67,131.88,132.48,14725.0,127.867,128.5647,127.7992,128.3806,14725.0
2022-11-10 10:30:00,132.46,132.79,132.29,132.45,12698.0,128.3612,128.681,128.1965,128.3515,12698.0
2022-11-10 10:40:00,132.34,132.92,132.34,132.85,9051.0,128.245,128.807,128.245,128.7392,9051.0
2022-11-10 10:50:00,132.85,133.36,132.77,133.23,10545.0,128.7392,129.2334,128.6616,129.1074,10545.0
2022-11-10 11:00:00,133.27,133.33,132.86,133.07,13587.0,129.1462,129.2043,128.7489,128.9524,13587.0
2022-11-10 11:10:00,133.01,133.09,132.74,133.03,14306.0,128.8942,128.9717,128.6326,128.9136,14306.0
2022-11-10 11:20:00,133.08,133.38,133.03,133.34,38168.0,128.9621,129.2528,128.9136,129.214,38168.0
2022-11-10 11:30:00,133.37,133.64,133.32,133.59,17498.0,129.2431,129.5047,129.1946,129.4563,17498.0
2022-11-10 11:40:00,133.63,133.63,133.35,133.54,13357.0,129.495,129.495,129.2237,129.4078,13357.0
2022-11-10 11:50:00,133.53,133.94,133.53,133.73,14677.0,129.3981,129.7954,129.3981,129.5919,14677.0
2022-11-10 12:00:00,133.7,133.76,133.29,133.3,72614.0,129.5629,129.621,129.1656,129.1752,72614.0
2022-11-10 12:10:00,133.36,133.71,133.32,133.51,12600.0,129.2334,129.5726,129.1946,129.3787,12600.0
2022-11-10 12:20:00,133.5,133.5,133.28,133.37,20783.0,129.3691,129.3691,129.1559,129.2431,20783.0
2022-11-10 12:30:00,133.33,133.39,133.03,133.05,17879.0,129.2043,129.2625,128.9136,128.933,17879.0
2022-11-10 12:40:00,133.08,133.09,132.7,132.79,11655.0,128.9621,128.9717,128.5938,128.681,11655.0
2022-11-10 12:50:00,132.83,132.88,132.64,132.79,9902.0,128.7198,128.7682,128.5357,128.681,9902.0
2022-11-10 13:00:00,132.82,133.36,132.82,133.36,13070.0,128.7101,129.2334,128.7101,129.2334,13070.0
2022-11-10 13:10:00,133.39,133.46,133.23,133.29,7657.0,129.2625,129.3303,129.1074,129.1656,7657.0
2022-11-10 13:20:00,133.31,133.55,133.16,133.55,7255.0,129.1849,129.4175,129.0396,129.4175,7255.0
2022-11-10 13:30:00,133.56,133.99,133.55,133.84,33578.0,129.4272,129.8439,129.4175,129.6985,33578.0
2022-11-10 13:40:00,133.82,134.15,133.81,133.88,7116.0,129.6792,129.9989,129.6695,129.7373,7116.0
2022-11-10 13:50:00,133.87,133.88,133.63,133.66,9557.0,129.7276,129.7373,129.495,129.5241,9557.0
2022-11-10 14:00:00,133.66,133.92,133.65,133.88,7619.0,129.5241,129.7761,129.5144,129.7373,7619.0
2022-11-10 14:10:00,133.86,134.07,133.86,134.01,7484.0,129.7179,129.9214,129.7179,129.8633,7484.0
2022-11-10 14:20:00,134.0,134.03,133.8,133.97,14136.0,129.8536,129.8827,129.6598,129.8245,14136.0
2022-11-10 14:30:00,133.96,134.05,133.91,134.0,11508.0,129.8148,129.902,129.7664,129.8536,11508.0
2022-11-10 14:40:00,133.88,133.97,133.75,133.96,5743.0,129.7373,129.8245,129.6113,129.8148,5743.0
2022-11-10 14:50:00,133.93,134.17,133.91,134.17,7271.0,129.7858,130.0183,129.7664,130.0183,7271.0
2022-11-10 15:00:00,134.14,134.35,134.05,134.35,6321.0,129.9893,130.1928,129.902,130.1928,6321.0
2022-11-10 15:10:00,134.38,134.4,134.22,134.23,9901.0,130.2218,130.2412,130.0668,130.0765,9901.0
2022-11-10 15:20:00,134.24,134.46,134.18,134.45,12136.0,130.0862,130.2994,130.028,130.2897,12136.0
2022-11-10 15:30:00,134.36,134.51,134.26,134.51,20231.0,130.2024,130.3478,130.1055,130.3478,20231.0
2022-11-10 15:40:00,134.48,134.92,134.47,134.92,35879.0,130.3187,130.7451,130.309,130.7451,35879.0
2022-11-10 15:50:00,134.93,135.1,134.72,134.81,115027.0,130.7548,130.9195,130.5513,130.6385,115027.0
2022-11-11 09:30:00,135.19,135.7,134.69,134.69,26900.0,131.0068,131.501,130.5222,130.5222,26900.0
2022-11-11 09:40:00,134.64,134.65,133.74,134.14,8022.0,130.4738,130.4835,129.6016,129.9893,8022.0
2022-11-11 09:50:00,134.23,134.51,133.94,134.09,16455.0,130.0765,130.3478,129.7954,129.9408,16455.0
2022-11-11 10:00:00,133.94,134.17,133.4,133.56,33386.0,129.7954,130.0183,129.2722,129.4272,33386.0
2022-11-11 10:10:00,133.63,133.69,132.91,132.95,7031.0,129.495,129.5532,128.7973,128.8361,7031.0
2022-11-11 10:20:00,132.95,133.04,132.56,132.61,15278.0,128.8361,128.9233,128.4581,128.5066,15278.0
2022-11-11 10:30:00,132.62,132.84,132.2,132.2,9583.0,128.5163,128.7295,128.1093,128.1093,9583.0
2022-11-11 10:40:00,132.15,132.49,132.06,132.06,20321.0,128.0608,128.3903,127.9736,127.9736,20321.0
2022-11-11 10:50:00,132.11,132.28,131.19,131.3,12253.0,128.0221,128.1868,127.1305,127.2371,12253.0
2022-11-11 11:00:00,131.37,131.47,130.87,130.94,15811.0,127.305,127.4019,126.8204,126.8883,15811.0
2022-11-11 11:10:00,130.9,131.08,130.64,131.02,24314.0,126.8495,127.0239,126.5976,126.9658,24314.0
2022-11-11 11:20:00,131.19,131.43,130.78,130.8,16000.0,127.1305,127.3631,126.7332,126.7526,16000.0
2022-11-11 11:30:00,130.82,131.21,130.75,130.92,9236.0,126.772,127.1499,126.7042,126.8689,9236.0
2022-11-11 11:40:00,130.8,130.81,130.28,130.77,13362.0,126.7526,126.7623,126.2487,126.7235,13362.0
2022-11-11 11:50:00,130.77,130.82,130.29,130.31,29276.0,126.7235,126.772,126.2584,126.2778,29276.0
2022-11-11 12:00:00,130.27,130.52,130.1,130.18,62239.0,126.239,126.4813,126.0743,126.1518,62239.0
2022-11-11 12:10:00,130.21,130.35,130.12,130.31,15615.0,126.1809,126.3165,126.0936,126.2778,15615.0
2022-11-11 12:20:00,130.3,131.04,130.27,131.0,41913.0,126.2681,126.9852,126.239,126.9464,41913.0
2022-11-11 12:30:00,131.01,131.27,130.77,130.82,167420.0,126.9561,127.2081,126.7235,126.772,167420.0
2022-11-11 12:40:00,130.75,130.9,130.32,130.32,9133.0,126.7042,126.8495,126.2875,126.2875,9133.0
2022-11-11 12:50:00,130.31,130.65,130.28,130.53,11172.0,126.2778,126.6072,126.2487,126.491,11172.0
2022-11-11 13:00:00,130.54,130.62,130.31,130.38,7714.0,126.5007,126.5782,126.2778,126.3456,7714.0
2022-11-11 13:10:00,130.37,130.5,130.32,130.42,8994.0,126.3359,126.4619,126.2875,126.3844,8994.0
2022-11-11 13:20:00,130.41,130.5,130.28,130.44,19807.0,126.3747,126.4619,126.2487,126.4037,19807.0
2022-11-11 13:30:00,130.38,130.43,130.13,130.19,25930.0,126.3456,126.3941,126.1033,126.1615,25930.0
2022-11-11 13:40:00,130.2,130.25,129.63,129.88,18403.0,126.1712,126.2196,125.6188,125.8611,18403.0
2022-11-11 13:50:00,129.87,130.07,129.73,129.84,14911.0,125.8514,126.0452,125.7157,125.8223,14911.0
2022-11-11 14:00:00,129.86,130.12,129.85,130.02,15881.0,125.8417,126.0936,125.832,125.9967,15881.0
2022-11-11 14:10:00,130.02,130.17,129.95,130.13,17009.0,125.9967,126.1421,125.9289,126.1033,17009.0
2022-11-11 14:20:00,130.14,130.48,130.14,130.44,18058.0,126.113,126.4425,126.113,126.4037,18058.0
2022-11-11 14:30:00,130.41,130.71,130.38,130.71,17312.0,126.3747,126.6654,126.3456,126.6654,17312.0
2022-11-11 14:40:00,130.68,130.78,130.33,130.33,40770.0,126.6363,126.7332,126.2971,126.2971,40770.0
2022-11-11 14:50:00,130.33,130.39,129.95,130.14,141145.0,126.2971,126.3553,125.9289,126.113,141145.0
2022-11-11 15:00:00,130.13,130.67,130.06,130.61,47156.0,126.1033,126.6266,126.0355,126.5685,47156.0
2022-11-11 15:10:00,130.6,130.6,130.28,130.35,29879.0,126.5588,126.5588,126.2487,126.3165,29879.0
2022-11-11 15:20:00,130.34,130.48,130.2,130.45,24292.0,126.3068,126.4425,126.1712,126.4134,24292.0
2022-11-11 15:30:00,130.43,130.63,130.32,130.47,23906.0,126.3941,126.5879,126.2875,126.4328,23906.0
2022-11-11 15:40:00,130.47,130.81,130.47,130.8,30427.0,126.4328,126.7623,126.4328,126.7526,30427.0
2022-11-11 15:50:00,130.83,131.12,130.67,131.06,360349.0,126.7817,127.0627,126.6266,127.0046,360349.0
2022-11-14 09:30:00,131.34,132.34,131.06,132.22,19504.0,127.2759,128.245,127.0046,128.1287,19504.0
2022-11-14 09:40:00,132.13,132.41,131.94,132.05,15385.0,128.0415,128.3128,127.8573,127.9639,15385.0
2022-11-14 09:50:00,131.96,132.01,131.18,131.26,17086.0,127.8767,127.9252,127.1208,127.1984,17086.0
2022-11-14 10:00:00,131.3,131.41,130.74,131.26,20014.0,127.2371,127.3437,126.6945,127.1984,20014.0
2022-11-14 10:10:00,131.21,131.62,130.96,131.62,10528.0,127.1499,127.5472,126.9077,127.5472,10528.0
2022-11-14 10:20:00,131.65,131.84,131.2,131.27,15585.0,127.5763,127.7604,127.1402,127.2081,15585.0
2022-11-14 10:30:00,131.3,131.5,131.18,131.35,10021.0,127.2371,127.4309,127.1208,127.2856,10021.0
2022-11-14 10:40:00,131.33,131.48,131.18,131.37,9209.0,127.2662,127.4116,127.1208,127.305,9209.0
2022-11-14 10:50:00,131.36,131.37,130.84,131.07,15016.0,127.2953,127.305,126.7914,127.0143,15016.0
2022-11-14 11:00:00,131.09,131.21,130.92,131.15,7262.0,127.0336,127.1499,126.8689,127.0918,7262.0
2022-11-14 11:10:00,131.07,131.07,130.68,130.73,6066.0,127.0143,127.0143,126.6363,126.6848,6066.0
2022-11-14 11:20:00,130.77,130.84,130.65,130.82,8335.0,126.7235,126.7914,126.6072,126.772,8335.0
2022-11-14 11:30:00,130.81,131.17,130.72,131.16,18543.0,126.7623,127.1112,126.6751,127.1015,18543.0
2022-11-14 11:40:00,131.22,131.52,131.16,131.4,9020.0,127.1596,127.4503,127.1015,127.334,9020.0
2022-11-14 11:50:00,131.37,131.37,131.04,131.13,20580.0,127.305,127.305,126.9852,127.0724,20580.0
2022-11-14 12:00:00,131.19,131.21,130.81,130.92,6823.0,127.1305,127.1499,126.7623,126.8689,6823.0
2022-11-14 12:10:00,130.96,131.09,130.86,130.98,5749.0,126.9077,127.0336,126.8107,126.927,5749.0
2022-11-14 12:20:00,130.96,131.25,130.81,131.22,7519.0,126.9077,127.1887,126.7623,127.1596,7519.0
2022-11-14 12:30:00,131.2,131.51,131.2,131.47,9867.0,127.1402,127.4406,127.1402,127.4019,9867.0
2022-11-14 12:40:00,131.47,131.56,131.35,131.41,5673.0,127.4019,127.4891,127.2856,127.3437,5673.0
2022-11-14 12:50:00,131.38,131.49,131.29,131.29,6385.0,127.3147,127.4213,127.2274,127.2274,6385.0
2022-11-14 13:00:00,131.32,131.46,131.29,131.41,5076.0,127.2565,127.3922,127.2274,127.3437,5076.0
2022-11-14 13:10:00,131.42,131.69,131.42,131.56,8669.0,127.3534,127.6151,127.3534,127.4891,8669.0
2022-11-14 13:20:00,131.57,131.86,131.57,131.86,6176.0,127.4988,127.7798,127.4988,127.7798,6176.0
2022-11-14 13:30:00,131.76,131.93,131.67,131.73,5321.0,127.6829,127.8476,127.5957,127.6538,5321.0
2022-11-14 13:40:00,131.69,131.73,131.45,131.47,7552.0,127.6151,127.6538,127.3825,127.4019,7552.0
2022-11-14 13:50:00,131.51,131.6,131.46,131.52,8126.0,127.4406,127.5279,127.3922,127.4503,8126.0
2022-11-14 14:00:00,131.51,131.53,131.18,131.18,10877.0,127.4406,127.46,127.1208,127.1208,10877.0
2022-11-14 14:10:00,131.19,131.24,130.95,131.03,10409.0,127.1305,127.179,126.898,126.9755,10409.0
2022-11-14 14:20:00,131.05,131.24,130.99,131.24,12936.0,126.9949,127.179,126.9367,127.179,12936.0
2022-11-14 14:30:00,131.26,131.4,131.22,131.3,11295.0,127.1984,127.334,127.1596,127.2371,11295.0
2022-11-14 14:40:00,131.26,131.32,130.84,130.84,16989.0,127.1984,127.2565,126.7914,126.7914,16989.0
2022-11-14 14:50:00,130.87,131.01,130.77,130.77,23789.0,126.8204,126.9561,126.7235,126.7235,23789.0
2022-11-14 15:00:00,130.78,130.95,130.68,130.71,25533.0,126.7332,126.898,126.6363,126.6654,25533.0
2022-11-14 15:10:00,130.68,130.77,130.36,130.77,35726.0,126.6363,126.7235,126.3262,126.7235,35726.0
2022-11-14 15:20:00,130.78,130.93,130.73,130.73,17035.0,126.7332,126.8786,126.6848,126.6848,17035.0
2022-11-14 15:30:00,130.71,130.76,130.5,130.61,29851.0,126.6654,126.7138,126.4619,126.5685,29851.0
2022-11-14 15:40:00,130.61,130.61,130.16,130.17,43517.0,126.5685,126.5685,126.1324,126.1421,43517.0
2022-11-14 15:50:00,130.16,130.19,129.88,129.97,131024.0,126.1324,126.1615,125.8611,125.9483,131024.0
2022-11-15 09:30:00,130.99,131.95,130.0,130.96,31951.0,126.9367,127.867,125.9774,126.9077,31951.0
2022-11-15 09:40:00,130.84,130.84,129.11,129.18,21951.0,126.7914,126.7914,125.1149,125.1827,21951.0
2022-11-15 09:50:00,129.23,129.39,128.87,129.25,15993.0,125.2312,125.3862,124.8823,125.2506,15993.0
2022-11-15 10:00:00,129.22,129.22,128.38,128.4,31279.0,125.2215,125.2215,124.4075,124.4269,31279.0
2022-11-15 10:10:00,128.43,129.09,128.36,128.82,28992.0,124.4559,125.0955,124.3881,124.8339,28992.0
2022-11-15 10:20:00,128.82,129.37,128.82,129.22,12430.0,124.8339,125.3669,124.8339,125.2215,12430.0
2022-11-15 10:30:00,129.23,129.83,129.23,129.81,8871.0,125.2312,125.8126,125.2312,125.7932,8871.0
2022-11-15 10:40:00,129.79,130.1,129.62,129.72,27934.0,125.7739,126.0743,125.6091,125.706,27934.0
2022-11-15 10:50:00,129.7,130.01,129.63,129.69,6396.0,125.6866,125.9871,125.6188,125.677,6396.0
2022-11-15 11:00:00,129.62,129.67,128.98,128.98,16308.0,125.6091,125.6576,124.9889,124.9889,16308.0
2022-11-15 11:10:00,128.96,129.28,128.91,129.19,8866.0,124.9695,125.2796,124.9211,125.1924,8866.0
2022-11-15 11:20:00,129.16,129.38,129.1,129.18,9432.0,125.1634,125.3765,125.1052,125.1827,9432.0
2022-11-15 11:30:00,129.22,129.82,129.22,129.82,7352.0,125.2215,125.8029,125.2215,125.8029,7352.0
2022-11-15 11:40:00,129.81,130.08,129.29,129.39,20345.0,125.7932,126.0549,125.2893,125.3862,20345.0
2022-11-15 11:50:00,129.4,129.44,129.24,129.38,31357.0,125.3959,125.4347,125.2409,125.3765,31357.0
2022-11-15 12:00:00,129.47,129.47,129.02,129.08,15127.0,125.4638,125.4638,125.0277,125.0858,15127.0
2022-11-15 12:10:00,129.08,129.17,128.83,128.98,19214.0,125.0858,125.173,124.8436,124.9889,19214.0
2022-11-15 12:20:00,128.94,129.0,128.78,128.84,14539.0,124.9502,125.0083,124.7951,124.8533,14539.0
2022-11-15 12:30:00,128.8,129.07,128.73,128.89,20615.0,124.8145,125.0761,124.7467,124.9017,20615.0
2022-11-15 12:40:00,128.97,129.02,128.82,129.01,4173.0,124.9792,125.0277,124.8339,125.018,4173.0
2022-11-15 12:50:00,129.02,129.15,128.93,129.15,5215.0,125.0277,125.1537,124.9405,125.1537,5215.0
2022-11-15 13:00:00,129.16,129.39,128.96,128.97,11420.0,125.1634,125.3862,124.9695,124.9792,11420.0
2022-11-15 13:10:00,128.98,129.21,128.54,128.61,29377.0,124.9889,125.2118,124.5625,124.6304,29377.0
2022-11-15 13:20:00,128.57,128.67,128.15,128.41,15271.0,124.5916,124.6885,124.1846,124.4366,15271.0
2022-11-15 13:30:00,128.32,128.66,128.2,128.44,17007.0,124.3493,124.6788,124.2331,124.4656,17007.0
2022-11-15 13:40:00,128.55,128.88,128.25,128.69,18387.0,124.5722,124.892,124.2815,124.7079,18387.0
2022-11-15 13:50:00,128.71,129.33,128.66,129.12,23087.0,124.7273,125.3281,124.6788,125.1246,23087.0
2022-11-15 14:00:00,129.15,129.28,128.95,129.25,10077.0,125.1537,125.2796,124.9599,125.2506,10077.0
2022-11-15 14:10:00,129.25,129.45,129.11,129.15,60732.0,125.2506,125.4444,125.1149,125.1537,60732.0
2022-11-15 14:20:00,129.18,129.35,129.09,129.14,7274.0,125.1827,125.3475,125.0955,125.144,7274.0
2022-11-15 14:30:00,129.25,129.29,128.99,128.99,34491.0,125.2506,125.2893,124.9986,124.9986,34491.0
2022-11-15 14:40:00,129.0,129.1,128.81,128.84,22314.0,125.0083,125.1052,124.8242,124.8533,22314.0
2022-11-15 14:50:00,128.91,129.11,128.84,129.1,36430.0,124.9211,125.1149,124.8533,125.1052,36430.0
2022-11-15 15:00:00,129.06,129.42,129.05,129.18,69052.0,125.0664,125.4153,125.0568,125.1827,69052.0
2022-11-15 15:10:00,129.24,129.24,128.89,129.09,70192.0,125.2409,125.2409,124.9017,125.0955,70192.0
2022-11-15 15:20:00,129.08,129.25,129.05,129.1,38944.0,125.0858,125.2506,125.0568,125.1052,38944.0
2022-11-15 15:30:00,129.11,129.25,128.93,129.2,16277.0,125.1149,125.2506,124.9405,125.2021,16277.0
2022-11-15 15:40:00,129.25,129.33,129.08,129.08,46910.0,125.2506,125.3281,125.0858,125.0858,46910.0
2022-11-15 15:50:00,129.07,129.07,128.77,128.85,110428.0,125.0761,125.0761,124.7854,124.8629,110428.0
2022-11-16 09:30:00,129.25,129.65,129.01,129.18,72675.0,125.2506,125.6382,125.018,125.1827,72675.0
2022-11-16 09:40:00,129.25,129.58,129.18,129.32,35357.0,125.2506,125.5704,125.1827,125.3184,35357.0
2022-11-16 09:50:00,129.33,129.45,128.9,129.22,32459.0,125.3281,125.4444,124.9114,125.2215,32459.0
2022-11-16 10:00:00,129.23,129.78,129.22,129.61,71740.0,125.2312,125.7642,125.2215,125.5994,71740.0
2022-11-16 10:10:00,129.61,130.24,129.47,130.08,91294.0,125.5994,126.2099,125.4638,126.0549,91294.0
2022-11-16 10:20:00,130.03,130.2,129.81,129.81,32511.0,126.0064,126.1712,125.7932,125.7932,32511.0
2022-11-16 10:30:00,129.8,130.28,129.75,130.22,14603.0,125.7835,126.2487,125.7351,126.1906,14603.0
2022-11-16 10:40:00,130.22,130.45,130.07,130.44,22483.0,126.1906,126.4134,126.0452,126.4037,22483.0
2022-11-16 10:50:00,130.42,130.54,130.16,130.54,21120.0,126.3844,126.5007,126.1324,126.5007,21120.0
2022-11-16 11:00:00,130.5,130.57,130.17,130.17,26789.0,126.4619,126.5297,126.1421,126.1421,26789.0
2022-11-16 11:10:00,130.16,130.16,129.77,129.98,46061.0,126.1324,126.1324,125.7545,125.958,46061.0
2022-11-16 11:20:00,129.98,130.18,129.92,130.0,11832.0,125.958,126.1518,125.8998,125.9774,11832.0
2022-11-16 11:30:00,129.91,129.91,129.63,129.72,16055.0,125.8901,125.8901,125.6188,125.706,16055.0
2022-11-16 11:40:00,129.69,129.94,129.61,129.91,18433.0,125.677,125.9192,125.5994,125.8901,18433.0
2022-11-16 11:50:00,129.91,130.43,129.91,130.2,54179.0,125.8901,126.3941,125.8901,126.1712,54179.0
2022-11-16 12:00:00,130.19,130.23,130.03,130.12,14216.0,126.1615,126.2002,126.0064,126.0936,14216.0
2022-11-16 12:10:00,130.09,130.28,130.06,130.25,35460.0,126.0646,126.2487,126.0355,126.2196,35460.0
2022-11-16 12:20:00,130.22,130.32,129.95,130.24,137054.0,126.1906,126.2875,125.9289,126.2099,137054.0
2022-11-16 12:30:00,130.25,130.51,130.21,130.37,17638.0,126.2196,126.4716,126.1809,126.3359,17638.0
2022-11-16 12:40:00,130.34,130.84,130.23,130.84,27529.0,126.3068,126.7914,126.2002,126.7914,27529.0
2022-11-16 12:50:00,130.84,130.9,130.33,130.61,97574.0,126.7914,126.8495,126.2971,126.5685,97574.0
2022-11-16 13:00:00,130.65,130.87,130.55,130.86,7903.0,126.6072,126.8204,126.5103,126.8107,7903.0
2022-11-16 13:10:00,130.91,131.03,130.91,131.0,8323.0,126.8592,126.9755,126.8592,126.9464,8323.0
2022-11-16 13:20:00,131.02,131.02,130.65,130.65,22889.0,126.9658,126.9658,126.6072,126.6072,22889.0
2022-11-16 13:30:00,130.65,130.97,130.65,130.94,11406.0,126.6072,126.9173,126.6072,126.8883,11406.0
2022-11-16 13:40:00,130.97,131.01,130.73,130.73,8672.0,126.9173,126.9561,126.6848,126.6848,8672.0
2022-11-16 13:50:00,130.76,130.84,130.6,130.61,8630.0,126.7138,126.7914,126.5588,126.5685,8630.0
2022-11-16 14:00:00,130.58,130.67,130.53,130.56,5091.0,126.5394,126.6266,126.491,126.52,5091.0
2022-11-16 14:10:00,130.62,130.62,130.5,130.56,31461.0,126.5782,126.5782,126.4619,126.52,31461.0
2022-11-16 14:20:00,130.54,130.58,130.29,130.29,15620.0,126.5007,126.5394,126.2584,126.2584,15620.0
2022-11-16 14:30:00,130.33,130.58,130.22,130.56,12699.0,126.2971,126.5394,126.1906,126.52,12699.0
2022-11-16 14:40:00,130.59,130.71,130.52,130.66,5992.0,126.5491,126.6654,126.4813,126.6169,5992.0
2022-11-16 14:50:00,130.68,130.85,130.65,130.83,11089.0,126.6363,126.8011,126.6072,126.7817,11089.0
2022-11-16 15:00:00,130.84,131.12,130.75,130.93,16165.0,126.7914,127.0627,126.7042,126.8786,16165.0
2022-11-16 15:10:00,130.98,131.06,130.8,130.81,12201.0,126.927,127.0046,126.7526,126.7623,12201.0
2022-11-16 15:20:00,130.84,131.15,130.83,131.08,17268.0,126.7914,127.0918,126.7817,127.0239,17268.0
2022-11-16 15:30:00,131.1,131.16,130.71,130.73,23600.0,127.0433,127.1015,126.6654,126.6848,23600.0
2022-11-16 15:40:00,130.74,130.9,130.64,130.89,31332.0,126.6945,126.8495,126.5976,126.8398,31332.0
2022-11-16 15:50:00,130.91,131.04,130.77,130.86,133308.0,126.8592,126.9852,126.7235,126.8107,133308.0
2022-11-17 09:30:00,130.17,131.36,130.17,130.82,62837.0,126.1421,127.2953,126.1421,126.772,62837.0
2022-11-17 09:40:00,130.95,131.25,130.54,130.54,22379.0,126.898,127.1887,126.5007,126.5007,22379.0
2022-11-17 09:50:00,130.4,130.64,130.17,130.24,65889.0,126.365,126.5976,126.1421,126.2099,65889.0
2022-11-17 10:00:00,130.2,130.39,129.98,130.07,13348.0,126.1712,126.3553,125.958,126.0452,13348.0
2022-11-17 10:10:00,130.02,130.25,129.97,130.09,12008.0,125.9967,126.2196,125.9483,126.0646,12008.0
2022-11-17 10:20:00,130.18,130.38,129.98,130.26,6927.0,126.1518,126.3456,125.958,126.2293,6927.0
2022-11-17 10:30:00,130.22,130.26,130.06,130.09,9183.0,126.1906,126.2293,126.0355,126.0646,9183.0
2022-11-17 10:40:00,130.06,130.06,129.73,129.92,14207.0,126.0355,126.0355,125.7157,125.8998,14207.0
2022-11-17 10:50:00,129.96,129.99,129.74,129.93,7911.0,125.9386,125.9677,125.7254,125.9095,7911.0
2022-11-17 11:00:00,129.97,129.98,129.84,129.88,10456.0,125.9483,125.958,125.8223,125.8611,10456.0
2022-11-17 11:10:00,129.92,130.38,129.92,130.25,10281.0,125.8998,126.3456,125.8998,126.2196,10281.0
2022-11-17 11:20:00,130.28,130.41,130.26,130.32,8251.0,126.2487,126.3747,126.2293,126.2875,8251.0
2022-11-17 11:30:00,130.3,130.55,130.3,130.34,8795.0,126.2681,126.5103,126.2681,126.3068,8795.0
2022-11-17 11:40:00,130.37,130.58,130.33,130.5,6798.0,126.3359,126.5394,126.2971,126.4619,6798.0
2022-11-17 11:50:00,130.5,130.72,130.37,130.69,24786.0,126.4619,126.6751,126.3359,126.646,24786.0
2022-11-17 12:00:00,130.69,130.98,130.68,130.93,8659.0,126.646,126.927,126.6363,126.8786,8659.0
2022-11-17 12:10:00,130.9,131.03,130.85,130.98,6613.0,126.8495,126.9755,126.8011,126.927,6613.0
2022-11-17 12:20:00,130.92,131.07,130.9,131.0,7231.0,126.8689,127.0143,126.8495,126.9464,7231.0
2022-11-17 12:30:00,131.01,131.11,130.91,131.03,11424.0,126.9561,127.053,126.8592,126.9755,11424.0
2022-11-17 12:40:00,131.05,131.17,131.03,131.12,10541.0,126.9949,127.1112,126.9755,127.0627,10541.0
2022-11-17 12:50:00,131.13,131.26,131.11,131.17,8991.0,127.0724,127.1984,127.053,127.1112,8991.0
2022-11-17 13:00:00,131.17,131.21,131.09,131.15,5035.0,127.1112,127.1499,127.0336,127.0918,5035.0
2022-11-17 13:10:00,131.17,131.42,131.17,131.42,8298.0,127.1112,127.3534,127.1112,127.3534,8298.0
2022-11-17 13:20:00,131.46,131.5,131.41,131.48,9094.0,127.3922,127.4309,127.3437,127.4116,9094.0
2022-11-17 13:30:00,131.49,131.76,131.44,131.75,29456.0,127.4213,127.6829,127.3728,127.6732,29456.0
2022-11-17 13:40:00,131.81,131.84,131.63,131.67,15002.0,127.7314,127.7604,127.5569,127.5957,15002.0
2022-11-17 13:50:00,131.7,131.76,131.62,131.76,13066.0,127.6248,127.6829,127.5472,127.6829,13066.0
2022-11-17 14:00:00,131.76,131.92,131.75,131.86,12838.0,127.6829,127.8379,127.6732,127.7798,12838.0
2022-11-17 14:10:00,131.82,131.83,131.69,131.72,9307.0,127.741,127.7507,127.6151,127.6441,9307.0
2022-11-17 14:20:00,131.71,131.91,131.67,131.87,14738.0,127.6344,127.8283,127.5957,127.7895,14738.0
2022-11-17 14:30:00,131.87,131.91,131.74,131.84,11550.0,127.7895,127.8283,127.6635,127.7604,11550.0
2022-11-17 14:40:00,131.84,131.87,131.63,131.74,15954.0,127.7604,127.7895,127.5569,127.6635,15954.0
2022-11-17 14:50:00,131.77,131.88,131.73,131.87,12629.0,127.6926,127.7992,127.6538,127.7895,12629.0
2022-11-17 15:00:00,131.85,131.9,131.73,131.76,37234.0,127.7701,127.8186,127.6538,127.6829,37234.0
2022-11-17 15:10:00,131.75,131.78,131.64,131.68,38071.0,127.6732,127.7023,127.5666,127.6054,38071.0
2022-11-17 15:20:00,131.68,131.82,131.67,131.81,20687.0,127.6054,127.741,127.5957,127.7314,20687.0
2022-11-17 15:30:00,131.83,131.91,131.74,131.76,21840.0,127.7507,127.8283,127.6635,127.6829,21840.0
2022-11-17 15:40:00,131.77,132.02,131.77,131.98,32880.0,127.6926,127.9349,127.6926,127.8961,32880.0
2022-11-17 15:50:00,131.98,132.07,131.81,132.02,114814.0,127.8961,127.9833,127.7314,127.9349,114814.0
2022-11-18 09:30:00,133.39,134.0,133.1,133.1,41703.0,129.2625,129.8536,128.9814,128.9814,41703.0
2022-11-18 09:40:00,133.19,133.4,132.92,133.32,8174.0,129.0687,129.2722,128.807,129.1946,8174.0
2022-11-18 09:50:00,133.46,133.48,133.14,133.28,5124.0,129.3303,129.3497,129.0202,129.1559,5124.0
2022-11-18 10:00:00,133.15,133.25,132.97,133.12,8833.0,129.0299,129.1268,128.8555,129.0008,8833.0
2022-11-18 10:10:00,133.11,133.27,133.08,133.21,10215.0,128.9911,129.1462,128.9621,129.088,10215.0
2022-11-18 10:20:00,133.25,133.33,133.01,133.33,10552.0,129.1268,129.2043,128.8942,129.2043,10552.0
2022-11-18 10:30:00,133.28,133.43,133.18,133.43,14330.0,129.1559,129.3012,129.059,129.3012,14330.0
2022-11-18 10:40:00,133.43,133.7,133.3,133.7,11812.0,129.3012,129.5629,129.1752,129.5629,11812.0
2022-11-18 10:50:00,133.75,133.86,133.48,133.53,11662.0,129.6113,129.7179,129.3497,129.3981,11662.0
2022-11-18 11:00:00,133.52,133.65,133.2,133.43,8253.0,129.3884,129.5144,129.0783,129.3012,8253.0
2022-11-18 11:10:00,133.44,133.88,133.43,133.79,10227.0,129.3109,129.7373,129.3012,129.6501,10227.0
2022-11-18 11:20:00,133.78,134.13,133.77,133.95,13615.0,129.6404,129.9796,129.6307,129.8051,13615.0
2022-11-18 11:30:00,133.97,134.16,133.91,133.91,8101.0,129.8245,130.0086,129.7664,129.7664,8101.0
2022-11-18 11:40:00,133.87,134.04,133.79,133.81,10923.0,129.7276,129.8923,129.6501,129.6695,10923.0
2022-11-18 11:50:00,133.81,133.85,133.69,133.77,11063.0,129.6695,129.7082,129.5532,129.6307,11063.0
2022-11-18 12:00:00,133.8,133.8,133.6,133.65,13615.0,129.6598,129.6598,129.466,129.5144,13615.0
2022-11-18 12:10:00,133.64,133.68,133.33,133.33,6779.0,129.5047,129.5435,129.2043,129.2043,6779.0
2022-11-18 12:20:00,133.25,133.33,133.15,133.33,5038.0,129.1268,129.2043,129.0299,129.2043,5038.0
2022-11-18 12:30:00,133.35,133.4,133.21,133.39,4481.0,129.2237,129.2722,129.088,129.2625,4481.0
2022-11-18 12:40:00,133.39,133.43,133.21,133.21,2352.0,129.2625,129.3012,129.088,129.088,2352.0
2022-11-18 12:50:00,133.24,133.24,133.03,133.11,2200.0,129.1171,129.1171,128.9136,128.9911,2200.0
2022-11-18 13:00:00,133.05,133.24,132.99,133.23,16797.0,128.933,129.1171,128.8748,129.1074,16797.0
2022-11-18 13:10:00,133.26,133.28,133.01,133.02,10751.0,129.1365,129.1559,128.8942,128.9039,10751.0
2022-11-18 13:20:00,133.02,133.15,132.89,133.15,5130.0,128.9039,129.0299,128.7779,129.0299,5130.0
2022-11-18 13:30:00,133.16,133.37,133.15,133.17,5684.0,129.0396,129.2431,129.0299,129.0493,5684.0
2022-11-18 13:40:00,133.1,133.15,132.88,132.88,6642.0,128.9814,129.0299,128.7682,128.7682,6642.0
2022-11-18 13:50:00,132.81,132.81,132.7,132.77,2365.0,128.7004,128.7004,128.5938,128.6616,2365.0
2022-11-18 14:00:00,132.77,133.05,132.76,132.99,4671.0,128.6616,128.933,128.652,128.8748,4671.0
2022-11-18 14:10:00,132.95,133.21,132.9,133.18,4977.0,128.8361,129.088,128.7876,129.059,4977.0
2022-11-18 14:20:00,133.15,133.36,133.13,133.36,3801.0,129.0299,129.2334,129.0105,129.2334,3801.0
2022-11-18 14:30:00,133.34,133.46,133.13,133.32,8525.0,129.214,129.3303,129.0105,129.1946,8525.0
2022-11-18 14:40:00,133.32,133.47,133.29,133.41,7629.0,129.1946,129.34,129.1656,129.2818,7629.0
2022-11-18 14:50:00,133.39,133.53,133.39,133.51,6404.0,129.2625,129.3981,129.2625,129.3787,6404.0
2022-11-18 15:00:00,133.5,133.64,133.48,133.62,18113.0,129.3691,129.5047,129.3497,129.4853,18113.0
2022-11-18 15:10:00,133.62,133.75,133.61,133.67,11125.0,129.4853,129.6113,129.4757,129.5338,11125.0
2022-11-18 15:20:00,133.66,133.81,133.57,133.81,9741.0,129.5241,129.6695,129.4369,129.6695,9741.0
2022-11-18 15:30:00,133.81,133.84,133.57,133.76,14237.0,129.6695,129.6985,129.4369,129.621,14237.0
2022-11-18 15:40:00,133.75,133.95,133.66,133.93,30142.0,129.6113,129.8051,129.5241,129.7858,30142.0
2022-11-18 15:50:00,133.93,134.14,133.74,133.91,85879.0,129.7858,129.9893,129.6016,129.7664,85879.0
2022-11-21 09:30:00,134.5,135.05,134.27,134.43,17109.0,130.3381,130.8711,130.1152,130.2703,17109.0
2022-11-21 09:40:00,134.48,135.13,134.11,135.13,9975.0,130.3187,130.9486,129.9602,130.9486,9975.0
2022-11-21 09:50:00,135.12,135.31,134.92,135.03,18134.0,130.9389,131.1231,130.7451,130.8517,18134.0
2022-11-21 10:00:00,135.03,135.21,134.84,135.1,8865.0,130.8517,131.0261,130.6676,130.9195,8865.0
2022-11-21 10:10:00,135.11,135.28,134.81,135.22,10455.0,130.9292,131.094,130.6385,131.0358,10455.0
2022-11-21 10:20:00,135.22,135.47,135.08,135.36,9795.0,131.0358,131.2781,130.9002,131.1715,9795.0
2022-11-21 10:30:00,135.34,135.49,135.32,135.37,15567.0,131.1521,131.2975,131.1327,131.1812,15567.0
2022-11-21 10:40:00,135.38,135.42,135.04,135.12,6193.0,131.1909,131.2296,130.8614,130.9389,6193.0
2022-11-21 10:50:00,135.08,135.45,135.06,135.42,8299.0,130.9002,131.2587,130.8808,131.2296,8299.0
2022-11-21 11:00:00,135.44,135.59,135.38,135.57,4112.0,131.249,131.3944,131.1909,131.375,4112.0
2022-11-21 11:10:00,135.44,135.47,134.99,135.0,17655.0,131.249,131.2781,130.813,130.8226,17655.0
2022-11-21 11:20:00,135.01,135.15,134.84,134.85,4072.0,130.8323,130.968,130.6676,130.6773,4072.0
2022-11-21 11:30:00,134.87,134.96,134.75,134.96,4826.0,130.6967,130.7839,130.5804,130.7839,4826.0
2022-11-21 11:40:00,134.91,135.0,134.88,134.93,4241.0,130.7354,130.8226,130.7064,130.7548,4241.0
2022-11-21 11:50:00,134.81,134.95,134.7,134.82,3392.0,130.6385,130.7742,130.5319,130.6482,3392.0
2022-11-21 12:00:00,134.85,134.96,134.82,134.93,3901.0,130.6773,130.7839,130.6482,130.7548,3901.0
2022-11-21 12:10:00,134.96,135.0,134.93,134.93,6470.0,130.7839,130.8226,130.7548,130.7548,6470.0
2022-11-21 12:20:00,134.93,135.0,134.86,134.98,6919.0,130.7548,130.8226,130.687,130.8033,6919.0
2022-11-21 12:30:00,134.96,135.05,134.92,135.0,5689.0,130.7839,130.8711,130.7451,130.8226,5689.0
2022-11-21 12:40:00,135.02,135.1,134.89,134.89,3990.0,130.842,130.9195,130.716,130.716,3990.0
2022-11-21 12:50:00,134.9,134.97,134.82,134.87,5848.0,130.7257,130.7936,130.6482,130.6967,5848.0
2022-11-21 13:00:00,134.88,134.97,134.86,134.92,3853.0,130.7064,130.7936,130.687,130.7451,3853.0
2022-11-21 13:10:00,134.94,135.02,134.9,134.96,4444.0,130.7645,130.842,130.7257,130.7839,4444.0
2022-11-21 13:20:00,134.99,135.06,134.97,135.0,4968.0,130.813,130.8808,130.7936,130.8226,4968.0
2022-11-21 13:30:00,135.03,135.1,134.98,135.07,10262.0,130.8517,130.9195,130.8033,130.8905,10262.0
2022-11-21 13:40:00,135.1,135.35,135.05,135.23,10096.0,130.9195,131.1618,130.8711,131.0455,10096.0
2022-11-21 13:50:00,135.22,135.26,134.98,135.03,6865.0,131.0358,131.0746,130.8033,130.8517,6865.0
2022-11-21 14:00:00,135.0,135.22,134.97,135.16,4680.0,130.8226,131.0358,130.7936,130.9777,4680.0
2022-11-21 14:10:00,135.17,135.2,135.08,135.08,4997.0,130.9874,131.0165,130.9002,130.9002,4997.0
2022-11-21 14:20:00,135.08,135.08,134.84,134.84,5438.0,130.9002,130.9002,130.6676,130.6676,5438.0
2022-11-21 14:30:00,134.82,134.89,134.75,134.86,4529.0,130.6482,130.716,130.5804,130.687,4529.0
2022-11-21 14:40:00,134.83,134.87,134.69,134.7,4717.0,130.6579,130.6967,130.5222,130.5319,4717.0
2022-11-21 14:50:00,134.69,134.72,134.61,134.69,8933.0,130.5222,130.5513,130.4447,130.5222,8933.0
2022-11-21 15:00:00,134.72,134.86,134.71,134.83,6064.0,130.5513,130.687,130.5416,130.6579,6064.0
2022-11-21 15:10:00,134.82,134.83,134.67,134.79,5149.0,130.6482,130.6579,130.5029,130.6191,5149.0
2022-11-21 15:20:00,134.78,134.8,134.6,134.62,5336.0,130.6095,130.6288,130.435,130.4544,5336.0
2022-11-21 15:30:00,134.6,134.76,134.58,134.72,7617.0,130.435,130.5901,130.4156,130.5513,7617.0
2022-11-21 15:40:00,134.72,134.82,134.66,134.78,12936.0,130.5513,130.6482,130.4932,130.6095,12936.0
2022-11-21 15:50:00,134.8,134.87,134.6,134.67,59080.0,130.6288,130.6967,130.435,130.5029,59080.0
2022-11-22 09:30:00,135.01,135.96,135.01,135.47,17577.0,130.8323,131.7529,130.8323,131.2781,17577.0
2022-11-22 09:40:00,135.47,135.62,135.3,135.52,5373.0,131.2781,131.4235,131.1134,131.3266,5373.0
2022-11-22 09:50:00,135.53,135.9,135.45,135.83,6112.0,131.3362,131.6948,131.2587,131.627,6112.0
2022-11-22 10:00:00,135.77,135.78,135.32,135.58,12851.0,131.5688,131.5785,131.1327,131.3847,12851.0
2022-11-22 10:10:00,135.58,135.7,135.33,135.49,5905.0,131.3847,131.501,131.1424,131.2975,5905.0
2022-11-22 10:20:00,135.5,135.5,135.01,135.1,7191.0,131.3072,131.3072,130.8323,130.9195,7191.0
2022-11-22 10:30:00,135.12,135.32,135.08,135.15,9230.0,130.9389,131.1327,130.9002,130.968,9230.0
2022-11-22 10:40:00,135.15,135.36,135.09,135.31,12427.0,130.968,131.1715,130.9099,131.1231,12427.0
2022-11-22 10:50:00,135.31,135.52,135.25,135.48,6009.0,131.1231,131.3266,131.0649,131.2878,6009.0
2022-11-22 11:00:00,135.49,135.55,135.07,135.08,6456.0,131.2975,131.3556,130.8905,130.9002,6456.0
2022-11-22 11:10:00,135.05,135.08,134.65,134.69,15683.0,130.8711,130.9002,130.4835,130.5222,15683.0
2022-11-22 11:20:00,134.64,134.93,134.64,134.81,11916.0,130.4738,130.7548,130.4738,130.6385,11916.0
2022-11-22 11:30:00,134.8,134.87,134.42,134.42,14604.0,130.6288,130.6967,130.2606,130.2606,14604.0
2022-11-22 11:40:00,134.42,134.7,134.42,134.58,3769.0,130.2606,130.5319,130.2606,130.4156,3769.0
2022-11-22 11:50:00,134.52,134.92,134.52,134.81,4078.0,130.3575,130.7451,130.3575,130.6385,4078.0
2022-11-22 12:00:00,134.81,134.89,134.73,134.75,3807.0,130.6385,130.716,130.561,130.5804,3807.0
2022-11-22 12:10:00,134.8,135.07,134.76,134.86,3683.0,130.6288,130.8905,130.5901,130.687,3683.0
2022-11-22 12:20:00,134.79,134.86,134.77,134.83,2055.0,130.6191,130.687,130.5998,130.6579,2055.0
2022-11-22 12:30:00,134.91,135.05,134.86,135.0,3311.0,130.7354,130.8711,130.687,130.8226,3311.0
2022-11-22 12:40:00,135.08,135.23,135.06,135.06,5274.0,130.9002,131.0455,130.8808,130.8808,5274.0
2022-11-22 12:50:00,135.06,135.06,134.84,134.95,2122.0,130.8808,130.8808,130.6676,130.7742,2122.0
2022-11-22 13:00:00,134.95,135.19,134.93,135.1,2845.0,130.7742,131.0068,130.7548,130.9195,2845.0
2022-11-22 13:10:00,135.14,135.25,135.12,135.15,2965.0,130.9583,131.0649,130.9389,130.968,2965.0
2022-11-22 13:20:00,135.11,135.24,135.09,135.24,3160.0,130.9292,131.0552,130.9099,131.0552,3160.0
2022-11-22 13:30:00,135.2,135.24,134.88,134.89,10062.0,131.0165,131.0552,130.7064,130.716,10062.0
2022-11-22 13:40:00,134.89,135.08,134.84,134.97,13967.0,130.716,130.9002,130.6676,130.7936,13967.0
2022-11-22 13:50:00,134.97,135.08,134.95,135.0,5067.0,130.7936,130.9002,130.7742,130.8226,5067.0
2022-11-22 14:00:00,135.04,135.06,134.95,135.01,12816.0,130.8614,130.8808,130.7742,130.8323,12816.0
2022-11-22 14:10:00,135.02,135.29,135.0,135.29,5943.0,130.842,131.1037,130.8226,131.1037,5943.0
2022-11-22 14:20:00,135.36,135.57,135.36,135.49,4256.0,131.1715,131.375,131.1715,131.2975,4256.0
2022-11-22 14:30:00,135.53,135.61,135.47,135.47,15181.0,131.3362,131.4138,131.2781,131.2781,15181.0
2022-11-22 14:40:00,135.51,135.6,135.47,135.57,4895.0,131.3169,131.4041,131.2781,131.375,4895.0
2022-11-22 14:50:00,135.57,135.6,135.51,135.56,16277.0,131.375,131.4041,131.3169,131.3653,16277.0
2022-11-22 15:00:00,135.56,135.64,135.46,135.52,17933.0,131.3653,131.4428,131.2684,131.3266,17933.0
2022-11-22 15:10:00,135.53,135.56,135.48,135.48,9331.0,131.3362,131.3653,131.2878,131.2878,9331.0
2022-11-22 15:20:00,135.48,135.57,135.47,135.52,9810.0,131.2878,131.375,131.2781,131.3266,9810.0
2022-11-22 15:30:00,135.5,135.56,135.28,135.34,42403.0,131.3072,131.3653,131.094,131.1521,42403.0
2022-11-22 15:40:00,135.35,135.49,135.27,135.44,37240.0,131.1618,131.2975,131.0843,131.249,37240.0
2022-11-22 15:50:00,135.48,135.54,135.35,135.38,69945.0,131.2878,131.3459,131.1618,131.1909,69945.0
2022-11-23 09:30:00,135.25,135.6,134.83,135.57,9648.0,131.0649,131.4041,130.6579,131.375,9648.0
2022-11-23 09:40:00,135.49,135.94,135.48,135.8,3826.0,131.2975,131.7336,131.2878,131.5979,3826.0
2022-11-23 09:50:00,135.8,136.0,135.62,136.0,10317.0,131.5979,131.7917,131.4235,131.7917,10317.0
2022-11-23 10:00:00,135.98,136.15,135.86,136.06,8426.0,131.7723,131.9371,131.656,131.8498,8426.0
2022-11-23 10:10:00,136.1,136.2,135.9,136.03,12735.0,131.8886,131.9855,131.6948,131.8208,12735.0
2022-11-23 10:20:00,136.03,136.23,135.91,136.18,16814.0,131.8208,132.0146,131.7045,131.9661,16814.0
2022-11-23 10:30:00,136.2,136.2,135.97,136.09,13987.0,131.9855,131.9855,131.7626,131.8789,13987.0
2022-11-23 10:40:00,136.06,136.22,136.0,136.1,7182.0,131.8498,132.0049,131.7917,131.8886,7182.0
2022-11-23 10:50:00,136.0,136.07,135.82,135.89,6926.0,131.7917,131.8595,131.6173,131.6851,6926.0
2022-11-23 11:00:00,135.88,136.04,135.86,136.04,2011.0,131.6754,131.8305,131.656,131.8305,2011.0
2022-11-23 11:10:00,136.06,136.2,135.94,135.95,7515.0,131.8498,131.9855,131.7336,131.7432,7515.0
2022-11-23 11:20:00,135.98,135.98,135.86,135.92,5651.0,131.7723,131.7723,131.656,131.7142,5651.0
2022-11-23 11:30:00,135.91,135.97,135.84,135.9,4548.0,131.7045,131.7626,131.6367,131.6948,4548.0
2022-11-23 11:40:00,135.93,136.2,135.91,136.03,11127.0,131.7239,131.9855,131.7045,131.8208,11127.0
2022-11-23 11:50:00,136.08,136.11,135.64,135.71,7999.0,131.8692,131.8983,131.4428,131.5107,7999.0
2022-11-23 12:00:00,135.72,135.85,135.71,135.83,2497.0,131.5204,131.6463,131.5107,131.627,2497.0
2022-11-23 12:10:00,135.84,135.94,135.79,135.8,4012.0,131.6367,131.7336,131.5882,131.5979,4012.0
2022-11-23 12:20:00,135.8,136.01,135.8,135.96,4167.0,131.5979,131.8014,131.5979,131.7529,4167.0
2022-11-23 12:30:00,135.98,136.16,135.97,136.14,5498.0,131.7723,131.9467,131.7626,131.9274,5498.0
2022-11-23 12:40:00,136.1,136.14,136.0,136.08,4741.0,131.8886,131.9274,131.7917,131.8692,4741.0
2022-11-23 12:50:00,136.09,136.09,135.9,136.03,5341.0,131.8789,131.8789,131.6948,131.8208,5341.0
2022-11-23 13:00:00,136.02,136.13,135.98,136.07,4415.0,131.8111,131.9177,131.7723,131.8595,4415.0
2022-11-23 13:10:00,136.06,136.12,136.01,136.09,4677.0,131.8498,131.908,131.8014,131.8789,4677.0
2022-11-23 13:20:00,136.11,136.19,136.07,136.16,17162.0,131.8983,131.9758,131.8595,131.9467,17162.0
2022-11-23 13:30:00,136.16,136.24,136.0,136.16,47342.0,131.9467,132.0243,131.7917,131.9467,47342.0
2022-11-23 13:40:00,136.13,136.2,136.1,136.19,15641.0,131.9177,131.9855,131.8886,131.9758,15641.0
2022-11-23 13:50:00,136.21,136.29,136.2,136.21,7245.0,131.9952,132.0727,131.9855,131.9952,7245.0
2022-11-23 14:00:00,136.27,136.54,136.07,136.53,14461.0,132.0533,132.315,131.8595,132.3053,14461.0
2022-11-23 14:10:00,136.5,136.63,136.33,136.4,10640.0,132.2762,132.4022,132.1115,132.1793,10640.0
2022-11-23 14:20:00,136.45,136.73,136.45,136.53,7278.0,132.2278,132.4991,132.2278,132.3053,7278.0
2022-11-23 14:30:00,136.53,136.53,136.38,136.38,8317.0,132.3053,132.3053,132.1599,132.1599,8317.0
2022-11-23 14:40:00,136.45,136.68,136.45,136.66,6244.0,132.2278,132.4507,132.2278,132.4313,6244.0
2022-11-23 14:50:00,136.63,136.77,136.58,136.61,8473.0,132.4022,132.5379,132.3538,132.3828,8473.0
2022-11-23 15:00:00,136.61,136.61,136.44,136.57,8216.0,132.3828,132.3828,132.2181,132.3441,8216.0
2022-11-23 15:10:00,136.59,136.65,136.52,136.63,10641.0,132.3634,132.4216,132.2956,132.4022,10641.0
2022-11-23 15:20:00,136.64,136.64,136.37,136.4,15076.0,132.4119,132.4119,132.1503,132.1793,15076.0
2022-11-23 15:30:00,136.39,136.49,136.33,136.4,14307.0,132.1696,132.2665,132.1115,132.1793,14307.0
2022-11-23 15:40:00,136.36,136.4,136.25,136.28,21356.0,132.1406,132.1793,132.034,132.063,21356.0
2022-11-23 15:50:00,136.26,136.43,135.83,135.94,128650.0,132.0437,132.2084,131.627,131.7336,128650.0
2022-11-25 09:30:00,136.49,136.81,136.04,136.3,17855.0,132.2665,132.5766,131.8305,132.0824,17855.0
2022-11-25 09:40:00,136.24,137.19,136.24,137.1,6683.0,132.0243,132.9449,132.0243,132.8577,6683.0
2022-11-25 09:50:00,137.11,137.33,136.98,137.22,5765.0,132.8674,133.0805,132.7414,132.9739,5765.0
2022-11-25 10:00:00,137.2,137.35,137.09,137.35,7489.0,132.9546,133.0999,132.848,133.0999,7489.0
2022-11-25 10:10:00,137.29,137.36,137.06,137.36,6167.0,133.0418,133.1096,132.8189,133.1096,6167.0
2022-11-25 10:20:00,137.31,137.44,137.18,137.18,4960.0,133.0612,133.1871,132.9352,132.9352,4960.0
2022-11-25 10:30:00,137.19,137.19,136.99,137.09,6846.0,132.9449,132.9449,132.7511,132.848,6846.0
2022-11-25 10:40:00,137.11,137.11,136.82,136.96,3432.0,132.8674,132.8674,132.5863,132.722,3432.0
2022-11-25 10:50:00,136.97,137.19,136.97,137.06,7997.0,132.7317,132.9449,132.7317,132.8189,7997.0
2022-11-25 11:00:00,137.06,137.27,137.0,137.23,7615.0,132.8189,133.0224,132.7608,132.9836,7615.0
2022-11-25 11:10:00,137.23,137.24,137.01,137.02,10764.0,132.9836,132.9933,132.7704,132.7801,10764.0
2022-11-25 11:20:00,137.0,137.17,136.93,137.13,10096.0,132.7608,132.9255,132.6929,132.8867,10096.0
2022-11-25 11:30:00,137.11,137.16,137.02,137.03,9300.0,132.8674,132.9158,132.7801,132.7898,9300.0
2022-11-25 11:40:00,137.01,137.21,136.98,137.17,8048.0,132.7704,132.9643,132.7414,132.9255,8048.0
2022-11-25 11:50:00,137.17,137.28,137.12,137.13,7569.0,132.9255,133.0321,132.877,132.8867,7569.0
2022-11-25 12:00:00,137.18,137.3,137.12,137.12,8516.0,132.9352,133.0515,132.877,132.877,8516.0
2022-11-25 12:10:00,137.12,137.34,137.09,137.34,9148.0,132.877,133.0902,132.848,133.0902,9148.0
2022-11-25 12:20:00,137.36,137.36,137.14,137.18,8537.0,133.1096,133.1096,132.8964,132.9352,8537.0
2022-11-25 12:30:00,137.18,137.18,136.94,136.94,6859.0,132.9352,132.9352,132.7026,132.7026,6859.0
2022-11-25 12:40:00,136.94,136.94,136.7,136.75,7685.0,132.7026,132.7026,132.47,132.5185,7685.0
2022-11-25 12:50:00,136.74,136.93,136.73,136.93,23048.0,132.5088,132.6929,132.4991,132.6929,23048.0
2022-11-28 09:30:00,136.37,137.33,136.2,137.33,35640.0,132.1503,133.0805,131.9855,133.0805,35640.0
2022-11-28 09:40:00,137.33,137.37,136.82,137.12,17601.0,133.0805,133.1193,132.5863,132.877,17601.0
2022-11-28 09:50:00,137.12,137.28,136.8,137.06,15117.0,132.877,133.0321,132.5669,132.8189,15117.0
2022-11-28 10:00:00,137.06,137.32,136.86,137.32,16828.0,132.8189,133.0709,132.6251,133.0709,16828.0
2022-11-28 10:10:00,137.33,137.88,137.33,137.88,11103.0,133.0805,133.6135,133.0805,133.6135,11103.0
2022-11-28 10:20:00,137.9,138.02,137.62,137.72,24693.0,133.6329,133.7492,133.3616,133.4585,24693.0
2022-11-28 10:30:00,137.68,137.69,137.38,137.56,12564.0,133.4197,133.4294,133.129,133.3034,12564.0
2022-11-28 10:40:00,137.56,137.65,137.46,137.51,14228.0,133.3034,133.3906,133.2065,133.255,14228.0
2022-11-28 10:50:00,137.48,137.65,137.14,137.2,17621.0,133.2259,133.3906,132.8964,132.9546,17621.0
2022-11-28 11:00:00,137.2,137.27,136.97,137.06,12155.0,132.9546,133.0224,132.7317,132.8189,12155.0
2022-11-28 11:10:00,137.09,137.29,137.09,137.22,9683.0,132.848,133.0418,132.848,132.9739,9683.0
2022-11-28 11:20:00,137.2,137.21,136.99,137.03,16819.0,132.9546,132.9643,132.7511,132.7898,16819.0
2022-11-28 11:30:00,137.03,137.39,137.03,137.38,10764.0,132.7898,133.1387,132.7898,133.129,10764.0
2022-11-28 11:40:00,137.36,137.38,137.09,137.15,6247.0,133.1096,133.129,132.848,132.9061,6247.0
2022-11-28 11:50:00,137.16,137.31,137.13,137.21,10594.0,132.9158,133.0612,132.8867,132.9643,10594.0
2022-11-28 12:00:00,137.17,137.32,136.96,137.15,9222.0,132.9255,133.0709,132.722,132.9061,9222.0
2022-11-28 12:10:00,137.09,137.36,137.05,137.34,8281.0,132.848,133.1096,132.8092,133.0902,8281.0
2022-11-28 12:20:00,137.33,137.35,137.24,137.31,9183.0,133.0805,133.0999,132.9933,133.0612,9183.0
2022-11-28 12:30:00,137.3,137.38,137.27,137.34,9476.0,133.0515,133.129,133.0224,133.0902,9476.0
2022-11-28 12:40:00,137.36,137.38,137.15,137.19,8682.0,133.1096,133.129,132.9061,132.9449,8682.0
2022-11-28 12:50:00,137.18,137.19,136.85,136.91,6877.0,132.9352,132.9449,132.6154,132.6735,6877.0
2022-11-28 13:00:00,136.9,136.97,136.86,136.94,5849.0,132.6639,132.7317,132.6251,132.7026,5849.0
2022-11-28 13:10:00,136.94,136.98,136.83,136.84,9636.0,132.7026,132.7414,132.596,132.6057,9636.0
2022-11-28 13:20:00,136.77,136.81,136.71,136.77,6358.0,132.5379,132.5766,132.4797,132.5379,6358.0
2022-11-28 13:30:00,136.74,136.76,136.64,136.76,6609.0,132.5088,132.5282,132.4119,132.5282,6609.0
2022-11-28 13:40:00,136.76,136.77,136.55,136.58,4439.0,132.5282,132.5379,132.3247,132.3538,4439.0
2022-11-28 13:50:00,136.58,136.59,136.37,136.49,9570.0,132.3538,132.3634,132.1503,132.2665,9570.0
2022-11-28 14:00:00,136.47,136.49,136.33,136.33,7593.0,132.2472,132.2665,132.1115,132.1115,7593.0
2022-11-28 14:10:00,136.33,136.44,136.27,136.44,7632.0,132.1115,132.2181,132.0533,132.2181,7632.0
2022-11-28 14:20:00,136.46,136.48,136.35,136.37,6436.0,132.2375,132.2568,132.1309,132.1503,6436.0
2022-11-28 14:30:00,136.36,136.46,136.31,136.44,6795.0,132.1406,132.2375,132.0921,132.2181,6795.0
2022-11-28 14:40:00,136.43,136.48,136.35,136.35,9037.0,132.2084,132.2568,132.1309,132.1309,9037.0
2022-11-28 14:50:00,136.36,136.4,136.31,136.31,10261.0,132.1406,132.1793,132.0921,132.0921,10261.0
2022-11-28 15:00:00,136.31,136.31,136.17,136.2,8336.0,132.0921,132.0921,131.9564,131.9855,8336.0
2022-11-28 15:10:00,136.19,136.24,136.11,136.22,12841.0,131.9758,132.0243,131.8983,132.0049,12841.0
2022-11-28 15:20:00,136.21,136.3,136.04,136.07,14492.0,131.9952,132.0824,131.8305,131.8595,14492.0
2022-11-28 15:30:00,136.09,136.35,136.05,136.31,16013.0,131.8789,132.1309,131.8402,132.0921,16013.0
2022-11-28 15:40:00,136.32,136.36,136.12,136.12,21759.0,132.1018,132.1406,131.908,131.908,21759.0
2022-11-28 15:50:00,136.14,136.58,136.03,136.52,151833.0,131.9274,132.3538,131.8208,132.2956,151833.0
2022-11-29 09:30:00,136.14,136.76,135.31,136.31,22879.0,131.9274,132.5282,131.1231,132.0921,22879.0
2022-11-29 09:40:00,136.41,136.54,135.92,136.22,6522.0,132.189,132.315,131.7142,132.0049,6522.0
2022-11-29 09:50:00,136.21,136.53,136.05,136.5,8125.0,131.9952,132.3053,131.8402,132.2762,8125.0
2022-11-29 10:00:00,136.47,136.56,136.15,136.53,8654.0,132.2472,132.3344,131.9371,132.3053,8654.0
2022-11-29 10:10:00,136.49,136.87,136.45,136.86,14443.0,132.2665,132.6348,132.2278,132.6251,14443.0
2022-11-29 10:20:00,136.85,136.89,136.66,136.75,8849.0,132.6154,132.6542,132.4313,132.5185,8849.0
2022-11-29 10:30:00,136.77,136.79,136.49,136.64,11284.0,132.5379,132.5573,132.2665,132.4119,11284.0
2022-11-29 10:40:00,136.67,136.69,136.45,136.46,7214.0,132.441,132.4603,132.2278,132.2375,7214.0
2022-11-29 10:50:00,136.47,136.53,136.35,136.38,7046.0,132.2472,132.3053,132.1309,132.1599,7046.0
2022-11-29 11:00:00,136.37,136.48,135.81,135.83,9979.0,132.1503,132.2568,131.6076,131.627,9979.0
2022-11-29 11:10:00,135.83,135.87,135.59,135.59,6947.0,131.627,131.6657,131.3944,131.3944,6947.0
2022-11-29 11:20:00,135.51,135.9,135.51,135.9,6905.0,131.3169,131.6948,131.3169,131.6948,6905.0
2022-11-29 11:30:00,135.83,136.07,135.83,135.86,5959.0,131.627,131.8595,131.627,131.656,5959.0
2022-11-29 11:40:00,135.88,135.9,135.66,135.78,6047.0,131.6754,131.6948,131.4622,131.5785,6047.0
2022-11-29 11:50:00,135.77,135.82,135.67,135.77,6528.0,131.5688,131.6173,131.4719,131.5688,6528.0
2022-11-29 12:00:00,135.78,135.78,135.58,135.66,5364.0,131.5785,131.5785,131.3847,131.4622,5364.0
2022-11-29 12:10:00,135.63,135.7,135.43,135.57,5845.0,131.4331,131.501,131.2393,131.375,5845.0
2022-11-29 12:20:00,135.57,135.61,135.46,135.47,6271.0,131.375,131.4138,131.2684,131.2781,6271.0
2022-11-29 12:30:00,135.52,135.79,135.49,135.72,3832.0,131.3266,131.5882,131.2975,131.5204,3832.0
2022-11-29 12:40:00,135.72,135.74,135.58,135.64,3500.0,131.5204,131.5397,131.3847,131.4428,3500.0
2022-11-29 12:50:00,135.64,135.64,135.52,135.63,3065.0,131.4428,131.4428,131.3266,131.4331,3065.0
2022-11-29 13:00:00,135.62,135.71,135.4,135.41,15600.0,131.4235,131.5107,131.2103,131.22,15600.0
2022-11-29 13:10:00,135.4,135.58,135.35,135.56,11270.0,131.2103,131.3847,131.1618,131.3653,11270.0
2022-11-29 13:20:00,135.56,135.61,135.42,135.57,15141.0,131.3653,131.4138,131.2296,131.375,15141.0
2022-11-29 13:30:00,135.59,135.88,135.59,135.88,4035.0,131.3944,131.6754,131.3944,131.6754,4035.0
2022-11-29 13:40:00,135.83,135.89,135.72,135.72,6377.0,131.627,131.6851,131.5204,131.5204,6377.0
2022-11-29 13:50:00,135.71,135.88,135.67,135.86,7626.0,131.5107,131.6754,131.4719,131.656,7626.0
2022-11-29 14:00:00,135.87,136.17,135.86,136.03,8514.0,131.6657,131.9564,131.656,131.8208,8514.0
2022-11-29 14:10:00,136.0,136.02,135.85,135.88,6921.0,131.7917,131.8111,131.6463,131.6754,6921.0
2022-11-29 14:20:00,135.87,135.91,135.66,135.71,5932.0,131.6657,131.7045,131.4622,131.5107,5932.0
2022-11-29 14:30:00,135.67,135.84,135.67,135.84,4845.0,131.4719,131.6367,131.4719,131.6367,4845.0
2022-11-29 14:40:00,135.85,135.87,135.77,135.81,4086.0,131.6463,131.6657,131.5688,131.6076,4086.0
2022-11-29 14:50:00,135.8,135.97,135.78,135.94,6014.0,131.5979,131.7626,131.5785,131.7336,6014.0
2022-11-29 15:00:00,135.94,136.17,135.93,136.17,9024.0,131.7336,131.9564,131.7239,131.9564,9024.0
2022-11-29 15:10:00,136.13,136.17,136.06,136.07,7124.0,131.9177,131.9564,131.8498,131.8595,7124.0
2022-11-29 15:20:00,136.05,136.12,135.87,135.95,10001.0,131.8402,131.908,131.6657,131.7432,10001.0
2022-11-29 15:30:00,135.97,136.24,135.97,136.17,9754.0,131.7626,132.0243,131.7626,131.9564,9754.0
2022-11-29 15:40:00,136.15,136.32,136.14,136.32,18412.0,131.9371,132.1018,131.9274,132.1018,18412.0
2022-11-29 15:50:00,136.33,136.72,136.19,136.65,185746.0,132.1115,132.4894,131.9758,132.4216,185746.0
2022-11-30 09:30:00,136.13,137.02,136.03,136.5,14668.0,131.9177,132.7801,131.8208,132.2762,14668.0
2022-11-30 09:40:00,136.46,137.25,136.45,137.25,5637.0,132.2375,133.003,132.2278,133.003,5637.0
2022-11-30 09:50:00,137.26,137.38,136.87,136.9,9319.0,133.0127,133.129,132.6348,132.6639,9319.0
2022-11-30 10:00:00,136.89,136.99,136.76,136.81,3871.0,132.6542,132.7511,132.5282,132.5766,3871.0
2022-11-30 10:10:00,136.78,136.79,136.49,136.53,5230.0,132.5476,132.5573,132.2665,132.3053,5230.0
2022-11-30 10:20:00,136.49,136.49,136.29,136.31,5848.0,132.2665,132.2665,132.0727,132.0921,5848.0
2022-11-30 10:30:00,136.31,136.76,136.31,136.72,5733.0,132.0921,132.5282,132.0921,132.4894,5733.0
2022-11-30 10:40:00,136.75,136.85,136.57,136.59,5489.0,132.5185,132.6154,132.3441,132.3634,5489.0
2022-11-30 10:50:00,136.6,136.87,136.55,136.74,5468.0,132.3731,132.6348,132.3247,132.5088,5468.0
2022-11-30 11:00:00,136.76,136.76,136.55,136.69,6082.0,132.5282,132.5282,132.3247,132.4603,6082.0
2022-11-30 11:10:00,136.67,136.76,136.6,136.63,4788.0,132.441,132.5282,132.3731,132.4022,4788.0
2022-11-30 11:20:00,136.6,136.69,136.49,136.67,3092.0,132.3731,132.4603,132.2665,132.441,3092.0
2022-11-30 11:30:00,136.68,136.73,136.6,136.68,4048.0,132.4507,132.4991,132.3731,132.4507,4048.0
2022-11-30 11:40:00,136.72,136.81,136.68,136.8,4028.0,132.4894,132.5766,132.4507,132.5669,4028.0
2022-11-30 11:50:00,136.77,136.77,136.41,136.63,5069.0,132.5379,132.5379,132.189,132.4022,5069.0
2022-11-30 12:00:00,136.63,136.65,136.54,136.54,4052.0,132.4022,132.4216,132.315,132.315,4052.0
2022-11-30 12:10:00,136.56,136.67,136.55,136.64,5654.0,132.3344,132.441,132.3247,132.4119,5654.0
2022-11-30 12:20:00,136.56,136.69,136.55,136.56,5842.0,132.3344,132.4603,132.3247,132.3344,5842.0
2022-11-30 12:30:00,136.58,136.61,136.51,136.57,6932.0,132.3538,132.3828,132.2859,132.3441,6932.0
2022-11-30 12:40:00,136.54,136.74,136.53,136.62,10125.0,132.315,132.5088,132.3053,132.3925,10125.0
2022-11-30 12:50:00,136.57,136.57,136.41,136.41,2728.0,132.3441,132.3441,132.189,132.189,2728.0
2022-11-30 13:00:00,136.38,136.51,136.32,136.51,3521.0,132.1599,132.2859,132.1018,132.2859,3521.0
2022-11-30 13:10:00,136.51,136.61,136.5,136.59,5071.0,132.2859,132.3828,132.2762,132.3634,5071.0
2022-11-30 13:20:00,136.62,136.7,136.6,136.6,5049.0,132.3925,132.47,132.3731,132.3731,5049.0
2022-11-30 13:30:00,136.6,137.44,136.44,137.44,10048.0,132.3731,133.1871,132.2181,133.1871,10048.0
2022-11-30 13:40:00,137.46,137.46,137.0,137.14,6589.0,133.2065,133.2065,132.7608,132.8964,6589.0
2022-11-30 13:50:00,137.2,137.66,137.01,137.55,4502.0,132.9546,133.4003,132.7704,133.2937,4502.0
2022-11-30 14:00:00,137.68,137.8,137.58,137.7,7958.0,133.4197,133.536,133.3228,133.4391,7958.0
2022-11-30 14:10:00,137.63,138.04,137.53,138.0,4890.0,133.3713,133.7686,133.2744,133.7298,4890.0
2022-11-30 14:20:00,137.93,137.94,137.68,137.74,10462.0,133.662,133.6717,133.4197,133.4779,10462.0
2022-11-30 14:30:00,137.75,137.85,137.67,137.75,7753.0,133.4875,133.5845,133.41,133.4875,7753.0
2022-11-30 14:40:00,137.8,138.06,137.73,138.06,6002.0,133.536,133.788,133.4682,133.788,6002.0
2022-11-30 14:50:00,138.03,138.24,138.01,138.19,6878.0,133.7589,133.9624,133.7395,133.9139,6878.0
2022-11-30 15:00:00,138.18,138.35,138.17,138.21,12090.0,133.9042,134.069,133.8946,133.9333,12090.0
2022-11-30 15:10:00,138.22,138.44,138.21,138.44,8083.0,133.943,134.1562,133.9333,134.1562,8083.0
2022-11-30 15:20:00,138.41,138.46,138.32,138.38,8445.0,134.1271,134.1756,134.0399,134.0981,8445.0
2022-11-30 15:30:00,138.39,138.78,138.38,138.52,17190.0,134.1077,134.4857,134.0981,134.2337,17190.0
2022-11-30 15:40:00,138.51,138.83,138.47,138.81,21999.0,134.224,134.5341,134.1853,134.5147,21999.0
2022-11-30 15:50:00,138.8,139.26,138.8,139.24,142562.0,134.5051,134.9508,134.5051,134.9314,142562.0
2022-12-01 09:30:00,140.41,140.77,139.75,140.01,29916.0,136.0652,136.4141,135.4257,135.6776,29916.0
2022-12-01 09:40:00,140.17,140.4,140.02,140.18,17121.0,135.8327,136.0555,135.6873,135.8424,17121.0
2022-12-01 09:50:00,140.2,140.87,140.2,140.76,10495.0,135.8617,136.511,135.8617,136.4044,10495.0
2022-12-01 10:00:00,140.91,140.98,140.26,140.26,18987.0,136.5498,136.6176,135.9199,135.9199,18987.0
2022-12-01 10:10:00,140.24,140.68,140.24,140.6,17876.0,135.9005,136.3269,135.9005,136.2494,17876.0
2022-12-01 10:20:00,140.57,140.62,140.2,140.21,8464.0,136.2203,136.2687,135.8617,135.8714,8464.0
2022-12-01 10:30:00,140.25,140.3,139.78,140.17,16022.0,135.9102,135.9586,135.4547,135.8327,16022.0
2022-12-01 10:40:00,140.17,140.26,140.05,140.2,8697.0,135.8327,135.9199,135.7164,135.8617,8697.0
2022-12-01 10:50:00,140.18,140.38,140.1,140.21,8460.0,135.8424,136.0362,135.7648,135.8714,8460.0
2022-12-01 11:00:00,140.24,140.31,140.07,140.21,10414.0,135.9005,135.9683,135.7358,135.8714,10414.0
2022-12-01 11:10:00,140.19,140.2,139.87,139.92,7778.0,135.852,135.8617,135.5419,135.5904,7778.0
2022-12-01 11:20:00,139.91,140.1,139.91,140.05,8751.0,135.5807,135.7648,135.5807,135.7164,8751.0
2022-12-01 11:30:00,140.0,140.18,139.76,139.85,9891.0,135.6679,135.8424,135.4354,135.5226,9891.0
2022-12-01 11:40:00,139.71,139.79,139.52,139.55,4663.0,135.3869,135.4644,135.2028,135.2319,4663.0
2022-12-01 11:50:00,139.54,139.83,139.47,139.75,3522.0,135.2222,135.5032,135.1543,135.4257,3522.0
2022-12-01 12:00:00,139.73,139.77,139.49,139.53,4832.0,135.4063,135.445,135.1737,135.2125,4832.0
2022-12-01 12:10:00,139.53,139.6,139.44,139.56,4250.0,135.2125,135.2803,135.1253,135.2415,4250.0
2022-12-01 12:20:00,139.53,139.76,139.53,139.73,3589.0,135.2125,135.4354,135.2125,135.4063,3589.0
2022-12-01 12:30:00,139.82,139.97,139.8,139.8,2969.0,135.4935,135.6389,135.4741,135.4741,2969.0
2022-12-01 12:40:00,139.82,139.92,139.7,139.88,6306.0,135.4935,135.5904,135.3772,135.5516,6306.0
2022-12-01 12:50:00,139.89,140.02,139.84,140.01,3547.0,135.5613,135.6873,135.5129,135.6776,3547.0
2022-12-01 13:00:00,140.1,140.13,139.93,139.95,5277.0,135.7648,135.7939,135.6001,135.6195,5277.0
2022-12-01 13:10:00,139.94,139.94,139.66,139.69,5768.0,135.6098,135.6098,135.3384,135.3675,5768.0
2022-12-01 13:20:00,139.71,139.8,139.57,139.59,5238.0,135.3869,135.4741,135.2512,135.2706,5238.0
2022-12-01 13:30:00,139.59,139.71,139.56,139.7,14130.0,135.2706,135.3869,135.2415,135.3772,14130.0
2022-12-01 13:40:00,139.72,140.13,139.72,140.13,2843.0,135.3966,135.7939,135.3966,135.7939,2843.0
2022-12-01 13:50:00,140.07,140.1,139.83,139.91,5687.0,135.7358,135.7648,135.5032,135.5807,5687.0
2022-12-01 14:00:00,139.9,139.93,139.78,139.83,5421.0,135.571,135.6001,135.4547,135.5032,5421.0
2022-12-01 14:10:00,139.88,139.89,139.67,139.89,10735.0,135.5516,135.5613,135.3481,135.5613,10735.0
2022-12-01 14:20:00,139.9,140.07,139.84,139.98,3279.0,135.571,135.7358,135.5129,135.6485,3279.0
2022-12-01 14:30:00,140.01,140.1,139.95,140.1,5707.0,135.6776,135.7648,135.6195,135.7648,5707.0
2022-12-01 14:40:00,140.11,140.22,140.09,140.22,7778.0,135.7745,135.8811,135.7551,135.8811,7778.0
2022-12-01 14:50:00,140.21,140.27,140.09,140.13,6998.0,135.8714,135.9296,135.7551,135.7939,6998.0
2022-12-01 15:00:00,140.11,140.12,139.93,139.93,6752.0,135.7745,135.7842,135.6001,135.6001,6752.0
2022-12-01 15:10:00,139.91,139.95,139.71,139.74,7914.0,135.5807,135.6195,135.3869,135.416,7914.0
2022-12-01 15:20:00,139.71,139.72,139.57,139.7,9561.0,135.3869,135.3966,135.2512,135.3772,9561.0
2022-12-01 15:30:00,139.67,139.77,139.67,139.74,14279.0,135.3481,135.445,135.3481,135.416,14279.0
2022-12-01 15:40:00,139.74,139.82,139.67,139.8,25104.0,135.416,135.4935,135.3481,135.4741,25104.0
2022-12-01 15:50:00,139.82,139.86,139.58,139.74,81091.0,135.4935,135.5323,135.2609,135.416,81091.0
2022-12-02 09:30:00,138.98,139.58,137.82,139.27,19447.0,134.6795,135.2609,133.5554,134.9605,19447.0
2022-12-02 09:40:00,139.07,139.11,138.65,138.8,10317.0,134.7667,134.8055,134.3597,134.5051,10317.0
2022-12-02 09:50:00,138.8,138.93,138.45,138.45,11916.0,134.5051,134.631,134.1659,134.1659,11916.0
2022-12-02 10:00:00,138.42,138.65,138.26,138.51,17532.0,134.1368,134.3597,133.9818,134.224,17532.0
2022-12-02 10:10:00,138.57,138.73,138.45,138.53,10340.0,134.2822,134.4372,134.1659,134.2434,10340.0
2022-12-02 10:20:00,138.53,138.86,138.51,138.56,7837.0,134.2434,134.5632,134.224,134.2725,7837.0
2022-12-02 10:30:00,138.53,138.86,138.51,138.64,8714.0,134.2434,134.5632,134.224,134.35,8714.0
2022-12-02 10:40:00,138.59,138.92,138.53,138.85,17120.0,134.3016,134.6213,134.2434,134.5535,17120.0
2022-12-02 10:50:00,138.89,138.9,138.64,138.68,9850.0,134.5923,134.602,134.35,134.3888,9850.0
2022-12-02 11:00:00,138.66,139.05,138.57,139.05,6107.0,134.3694,134.7473,134.2822,134.7473,6107.0
2022-12-02 11:10:00,139.06,139.24,138.98,139.22,3375.0,134.757,134.9314,134.6795,134.9121,3375.0
2022-12-02 11:20:00,139.24,139.5,139.19,139.41,5701.0,134.9314,135.1834,134.883,135.0962,5701.0
2022-12-02 11:30:00,139.48,139.8,139.48,139.68,3870.0,135.164,135.4741,135.164,135.3578,3870.0
2022-12-02 11:40:00,139.67,140.0,139.67,139.87,4209.0,135.3481,135.6679,135.3481,135.5419,4209.0
2022-12-02 11:50:00,139.91,139.96,139.8,139.86,2941.0,135.5807,135.6292,135.4741,135.5323,2941.0
2022-12-02 12:00:00,139.82,140.14,139.77,140.13,4113.0,135.4935,135.8036,135.445,135.7939,4113.0
2022-12-02 12:10:00,140.13,140.2,140.11,140.14,2194.0,135.7939,135.8617,135.7745,135.8036,2194.0
2022-12-02 12:20:00,140.14,140.22,140.11,140.16,2175.0,135.8036,135.8811,135.7745,135.823,2175.0
2022-12-02 12:30:00,140.13,140.19,139.86,139.86,4739.0,135.7939,135.852,135.5323,135.5323,4739.0
2022-12-02 12:40:00,139.83,139.93,139.78,139.78,3553.0,135.5032,135.6001,135.4547,135.4547,3553.0
2022-12-02 12:50:00,139.75,139.78,139.66,139.68,5058.0,135.4257,135.4547,135.3384,135.3578,5058.0
2022-12-02 13:00:00,139.68,139.8,139.66,139.72,6698.0,135.3578,135.4741,135.3384,135.3966,6698.0
2022-12-02 13:10:00,139.72,140.0,139.66,139.98,5106.0,135.3966,135.6679,135.3384,135.6485,5106.0
2022-12-02 13:20:00,139.96,140.07,139.93,140.06,5376.0,135.6292,135.7358,135.6001,135.7261,5376.0
2022-12-02 13:30:00,140.08,140.12,139.87,139.87,6958.0,135.7455,135.7842,135.5419,135.5419,6958.0
2022-12-02 13:40:00,139.87,140.07,139.87,140.05,2815.0,135.5419,135.7358,135.5419,135.7164,2815.0
2022-12-02 13:50:00,140.05,140.05,139.93,140.02,4294.0,135.7164,135.7164,135.6001,135.6873,4294.0
2022-12-02 14:00:00,140.05,140.1,139.84,139.89,3121.0,135.7164,135.7648,135.5129,135.5613,3121.0
2022-12-02 14:10:00,139.91,140.17,139.85,140.17,5520.0,135.5807,135.8327,135.5226,135.8327,5520.0
2022-12-02 14:20:00,140.15,140.17,140.09,140.14,2544.0,135.8133,135.8327,135.7551,135.8036,2544.0
2022-12-02 14:30:00,140.1,140.24,140.1,140.21,4386.0,135.7648,135.9005,135.7648,135.8714,4386.0
2022-12-02 14:40:00,140.18,140.38,140.18,140.34,5012.0,135.8424,136.0362,135.8424,135.9974,5012.0
2022-12-02 14:50:00,140.36,140.52,140.33,140.44,8168.0,136.0168,136.1718,135.9877,136.0943,8168.0
2022-12-02 15:00:00,140.47,140.61,140.45,140.61,7221.0,136.1234,136.2591,136.104,136.2591,7221.0
2022-12-02 15:10:00,140.51,140.54,140.36,140.53,6861.0,136.1621,136.1912,136.0168,136.1815,6861.0
2022-12-02 15:20:00,140.55,140.55,140.18,140.22,9916.0,136.2009,136.2009,135.8424,135.8811,9916.0
2022-12-02 15:30:00,140.22,140.31,140.14,140.23,18098.0,135.8811,135.9683,135.8036,135.8908,18098.0
2022-12-02 15:40:00,140.26,140.31,140.04,140.12,21368.0,135.9199,135.9683,135.7067,135.7842,21368.0
2022-12-02 15:50:00,140.16,140.57,140.11,140.49,91116.0,135.823,136.2203,135.7745,136.1428,91116.0
2022-12-05 09:30:00,139.23,139.48,138.88,139.2,12624.0,134.9218,135.164,134.5826,134.8927,12624.0
2022-12-05 09:40:00,139.21,139.54,139.19,139.37,6443.0,134.9024,135.2222,134.883,135.0574,6443.0
2022-12-05 09:50:00,139.36,139.52,139.18,139.23,6770.0,135.0477,135.2028,134.8733,134.9218,6770.0
2022-12-05 10:00:00,139.12,139.19,138.6,138.6,12536.0,134.8152,134.883,134.3112,134.3112,12536.0
2022-12-05 10:10:00,138.58,138.64,138.31,138.46,11612.0,134.2919,134.35,134.0302,134.1756,11612.0
2022-12-05 10:20:00,138.46,138.53,138.17,138.22,13508.0,134.1756,134.2434,133.8946,133.943,13508.0
2022-12-05 10:30:00,138.19,138.83,138.16,138.83,9548.0,133.9139,134.5341,133.8849,134.5341,9548.0
2022-12-05 10:40:00,138.82,139.2,138.77,139.14,8115.0,134.5244,134.8927,134.476,134.8345,8115.0
2022-12-05 10:50:00,139.11,139.12,138.79,139.12,5872.0,134.8055,134.8152,134.4954,134.8152,5872.0
2022-12-05 11:00:00,139.22,139.22,139.02,139.13,2846.0,134.9121,134.9121,134.7183,134.8248,2846.0
2022-12-05 11:10:00,139.17,139.27,139.14,139.19,4127.0,134.8636,134.9605,134.8345,134.883,4127.0
2022-12-05 11:20:00,139.15,139.41,139.08,139.41,1872.0,134.8442,135.0962,134.7764,135.0962,1872.0
2022-12-05 11:30:00,139.41,139.43,139.22,139.38,4160.0,135.0962,135.1156,134.9121,135.0671,4160.0
2022-12-05 11:40:00,139.37,139.4,139.27,139.27,3840.0,135.0574,135.0865,134.9605,134.9605,3840.0
2022-12-05 11:50:00,139.27,139.28,138.68,138.74,9074.0,134.9605,134.9702,134.3888,134.4469,9074.0
2022-12-05 12:00:00,138.74,139.1,138.64,139.1,2920.0,134.4469,134.7958,134.35,134.7958,2920.0
2022-12-05 12:10:00,139.07,139.24,139.05,139.24,4948.0,134.7667,134.9314,134.7473,134.9314,4948.0
2022-12-05 12:20:00,139.23,139.36,139.23,139.24,2276.0,134.9218,135.0477,134.9218,134.9314,2276.0
2022-12-05 12:30:00,139.24,139.24,139.04,139.12,2831.0,134.9314,134.9314,134.7376,134.8152,2831.0
2022-12-05 12:40:00,139.18,139.31,139.13,139.28,2256.0,134.8733,134.9993,134.8248,134.9702,2256.0
2022-12-05 12:50:00,139.28,139.3,139.15,139.26,2105.0,134.9702,134.9896,134.8442,134.9508,2105.0
2022-12-05 13:00:00,139.2,139.43,139.2,139.34,2416.0,134.8927,135.1156,134.8927,135.0283,2416.0
2022-12-05 13:10:00,139.33,139.67,139.33,139.63,3032.0,135.0187,135.3481,135.0187,135.3094,3032.0
2022-12-05 13:20:00,139.61,139.61,139.42,139.45,6805.0,135.29,135.29,135.1059,135.1349,6805.0
2022-12-05 13:30:00,139.43,139.63,139.42,139.63,2197.0,135.1156,135.3094,135.1059,135.3094,2197.0
2022-12-05 13:40:00,139.63,139.63,139.49,139.54,3272.0,135.3094,135.3094,135.1737,135.2222,3272.0
2022-12-05 13:50:00,139.54,139.57,139.36,139.37,5339.0,135.2222,135.2512,135.0477,135.0574,5339.0
2022-12-05 14:00:00,139.41,139.47,139.29,139.47,5582.0,135.0962,135.1543,134.9799,135.1543,5582.0
2022-12-05 14:10:00,139.52,139.59,139.37,139.4,4129.0,135.2028,135.2706,135.0574,135.0865,4129.0
2022-12-05 14:20:00,139.38,139.38,139.22,139.31,3909.0,135.0671,135.0671,134.9121,134.9993,3909.0
2022-12-05 14:30:00,139.25,139.41,139.25,139.35,4941.0,134.9411,135.0962,134.9411,135.038,4941.0
2022-12-05 14:40:00,139.31,139.35,139.12,139.14,6375.0,134.9993,135.038,134.8152,134.8345,6375.0
2022-12-05 14:50:00,139.17,139.33,139.12,139.31,5306.0,134.8636,135.0187,134.8152,134.9993,5306.0
2022-12-05 15:00:00,139.33,139.35,139.25,139.25,5373.0,135.0187,135.038,134.9411,134.9411,5373.0
2022-12-05 15:10:00,139.23,139.33,139.21,139.31,6985.0,134.9218,135.0187,134.9024,134.9993,6985.0
2022-12-05 15:20:00,139.32,139.34,139.15,139.19,8755.0,135.009,135.0283,134.8442,134.883,8755.0
2022-12-05 15:30:00,139.19,139.33,139.11,139.13,8971.0,134.883,135.0187,134.8055,134.8248,8971.0
2022-12-05 15:40:00,139.1,139.33,139.09,139.24,15846.0,134.7958,135.0187,134.7861,134.9314,15846.0
2022-12-05 15:50:00,139.25,139.42,139.06,139.13,77325.0,134.9411,135.1059,134.757,134.8248,77325.0
2022-12-06 09:30:00,138.81,139.04,137.85,138.02,18871.0,134.5147,134.7376,133.5845,133.7492,18871.0
2022-12-06 09:40:00,138.07,138.66,138.0,138.47,11464.0,133.7976,134.3694,133.7298,134.1853,11464.0
2022-12-06 09:50:00,138.42,138.67,137.72,138.11,21001.0,134.1368,134.3791,133.4585,133.8364,21001.0
2022-12-06 10:00:00,138.09,138.27,137.85,137.9,8812.0,133.817,133.9915,133.5845,133.6329,8812.0
2022-12-06 10:10:00,137.85,138.03,137.72,137.94,14654.0,133.5845,133.7589,133.4585,133.6717,14654.0
2022-12-06 10:20:00,138.01,138.01,137.14,137.17,7487.0,133.7395,133.7395,132.8964,132.9255,7487.0
2022-12-06 10:30:00,137.18,137.42,137.13,137.37,10881.0,132.9352,133.1678,132.8867,133.1193,10881.0
2022-12-06 10:40:00,137.33,137.53,137.19,137.4,7443.0,133.0805,133.2744,132.9449,133.1484,7443.0
2022-12-06 10:50:00,137.39,137.55,137.3,137.4,8062.0,133.1387,133.2937,133.0515,133.1484,8062.0
2022-12-06 11:00:00,137.36,137.52,137.07,137.07,8390.0,133.1096,133.2647,132.8286,132.8286,8390.0
2022-12-06 11:10:00,137.08,137.28,136.85,136.92,5407.0,132.8383,133.0321,132.6154,132.6832,5407.0
2022-12-06 11:20:00,136.88,136.89,136.73,136.76,6190.0,132.6445,132.6542,132.4991,132.5282,6190.0
2022-12-06 11:30:00,136.76,137.08,136.76,136.96,7350.0,132.5282,132.8383,132.5282,132.722,7350.0
2022-12-06 11:40:00,136.91,137.08,136.83,137.06,5925.0,132.6735,132.8383,132.596,132.8189,5925.0
2022-12-06 11:50:00,137.05,137.06,136.75,136.95,7897.0,132.8092,132.8189,132.5185,132.7123,7897.0
2022-12-06 12:00:00,136.95,137.14,136.94,136.99,3197.0,132.7123,132.8964,132.7026,132.7511,3197.0
2022-12-06 12:10:00,137.01,137.01,136.76,136.8,5478.0,132.7704,132.7704,132.5282,132.5669,5478.0
2022-12-06 12:20:00,136.78,136.92,136.78,136.82,2227.0,132.5476,132.6832,132.5476,132.5863,2227.0
2022-12-06 12:30:00,136.82,136.89,136.77,136.87,3515.0,132.5863,132.6542,132.5379,132.6348,3515.0
2022-12-06 12:40:00,136.89,136.9,136.77,136.86,3445.0,132.6542,132.6639,132.5379,132.6251,3445.0
2022-12-06 12:50:00,136.82,136.89,136.76,136.82,3831.0,132.5863,132.6542,132.5282,132.5863,3831.0
2022-12-06 13:00:00,136.78,136.81,136.43,136.43,4901.0,132.5476,132.5766,132.2084,132.2084,4901.0
2022-12-06 13:10:00,136.42,136.62,136.21,136.56,20863.0,132.1987,132.3925,131.9952,132.3344,20863.0
2022-12-06 13:20:00,136.55,136.64,136.45,136.45,19516.0,132.3247,132.4119,132.2278,132.2278,19516.0
2022-12-06 13:30:00,136.44,136.84,136.42,136.84,9924.0,132.2181,132.6057,132.1987,132.6057,9924.0
2022-12-06 13:40:00,136.84,136.9,136.69,136.75,10396.0,132.6057,132.6639,132.4603,132.5185,10396.0
2022-12-06 13:50:00,136.75,137.05,136.58,137.05,8125.0,132.5185,132.8092,132.3538,132.8092,8125.0
2022-12-06 14:00:00,137.08,137.11,136.89,136.98,5281.0,132.8383,132.8674,132.6542,132.7414,5281.0
2022-12-06 14:10:00,136.96,136.96,136.84,136.85,5920.0,132.722,132.722,132.6057,132.6154,5920.0
2022-12-06 14:20:00,136.82,136.9,136.68,136.68,5629.0,132.5863,132.6639,132.4507,132.4507,5629.0
2022-12-06 14:30:00,136.68,136.72,136.6,136.67,5957.0,132.4507,132.4894,132.3731,132.441,5957.0
2022-12-06 14:40:00,136.69,136.74,136.64,136.64,3214.0,132.4603,132.5088,132.4119,132.4119,3214.0
2022-12-06 14:50:00,136.63,136.71,136.59,136.7,8356.0,132.4022,132.4797,132.3634,132.47,8356.0
2022-12-06 15:00:00,136.76,136.89,136.66,136.69,3932.0,132.5282,132.6542,132.4313,132.4603,3932.0
2022-12-06 15:10:00,136.64,136.69,136.5,136.56,5342.0,132.4119,132.4603,132.2762,132.3344,5342.0
2022-12-06 15:20:00,136.57,136.62,136.34,136.38,7571.0,132.3441,132.3925,132.1212,132.1599,7571.0
2022-12-06 15:30:00,136.4,136.68,136.32,136.65,9539.0,132.1793,132.4507,132.1018,132.4216,9539.0
2022-12-06 15:40:00,136.66,136.7,136.48,136.65,21785.0,132.4313,132.47,132.2568,132.4216,21785.0
2022-12-06 15:50:00,136.66,136.91,136.5,136.87,78150.0,132.4313,132.6735,132.2762,132.6348,78150.0
2022-12-07 09:30:00,134.98,136.73,134.88,136.43,41942.0,130.8033,132.4991,130.7064,132.2084,41942.0
2022-12-07 09:40:00,136.41,136.62,136.24,136.28,10220.0,132.189,132.3925,132.0243,132.063,10220.0
2022-12-07 09:50:00,136.03,136.25,135.91,136.14,4100.0,131.8208,132.034,131.7045,131.9274,4100.0
2022-12-07 10:00:00,136.11,136.53,136.03,136.21,5637.0,131.8983,132.3053,131.8208,131.9952,5637.0
2022-12-07 10:10:00,136.2,136.39,135.95,136.37,8232.0,131.9855,132.1696,131.7432,132.1503,8232.0
2022-12-07 10:20:00,136.33,136.66,136.3,136.66,6081.0,132.1115,132.4313,132.0824,132.4313,6081.0
2022-12-07 10:30:00,136.66,136.7,136.31,136.43,5464.0,132.4313,132.47,132.0921,132.2084,5464.0
2022-12-07 10:40:00,136.42,136.77,136.42,136.67,5658.0,132.1987,132.5379,132.1987,132.441,5658.0
2022-12-07 10:50:00,136.65,136.87,136.62,136.71,9377.0,132.4216,132.6348,132.3925,132.4797,9377.0
2022-12-07 11:00:00,136.68,136.7,136.35,136.44,4242.0,132.4507,132.47,132.1309,132.2181,4242.0
2022-12-07 11:10:00,136.46,136.52,136.28,136.35,5638.0,132.2375,132.2956,132.063,132.1309,5638.0
2022-12-07 11:20:00,136.34,136.34,135.94,136.03,7962.0,132.1212,132.1212,131.7336,131.8208,7962.0
2022-12-07 11:30:00,136.0,136.05,135.87,136.0,6531.0,131.7917,131.8402,131.6657,131.7917,6531.0
2022-12-07 11:40:00,136.07,136.16,135.98,136.04,8076.0,131.8595,131.9467,131.7723,131.8305,8076.0
2022-12-07 11:50:00,136.06,136.16,135.96,136.13,7913.0,131.8498,131.9467,131.7529,131.9177,7913.0
2022-12-07 12:00:00,136.11,136.14,135.9,135.98,6938.0,131.8983,131.9274,131.6948,131.7723,6938.0
2022-12-07 12:10:00,135.96,135.99,135.77,135.86,7400.0,131.7529,131.782,131.5688,131.656,7400.0
2022-12-07 12:20:00,135.92,135.98,135.85,135.97,3884.0,131.7142,131.7723,131.6463,131.7626,3884.0
2022-12-07 12:30:00,135.96,136.01,135.8,135.91,5052.0,131.7529,131.8014,131.5979,131.7045,5052.0
2022-12-07 12:40:00,135.94,136.21,135.94,136.21,4100.0,131.7336,131.9952,131.7336,131.9952,4100.0
2022-12-07 12:50:00,136.19,136.26,136.13,136.25,4821.0,131.9758,132.0437,131.9177,132.034,4821.0
2022-12-07 13:00:00,136.22,136.28,136.06,136.13,6758.0,132.0049,132.063,131.8498,131.9177,6758.0
2022-12-07 13:10:00,136.12,136.34,136.07,136.34,11075.0,131.908,132.1212,131.8595,132.1212,11075.0
2022-12-07 13:20:00,136.32,136.41,136.27,136.29,7385.0,132.1018,132.189,132.0533,132.0727,7385.0
2022-12-07 13:30:00,136.27,136.32,136.21,136.22,5686.0,132.0533,132.1018,131.9952,132.0049,5686.0
2022-12-07 13:40:00,136.24,136.26,136.11,136.11,3359.0,132.0243,132.0437,131.8983,131.8983,3359.0
2022-12-07 13:50:00,136.11,136.11,135.64,135.68,5529.0,131.8983,131.8983,131.4428,131.4816,5529.0
2022-12-07 14:00:00,135.66,135.68,135.54,135.59,6077.0,131.4622,131.4816,131.3459,131.3944,6077.0
2022-12-07 14:10:00,135.59,135.77,135.59,135.64,8855.0,131.3944,131.5688,131.3944,131.4428,8855.0
2022-12-07 14:20:00,135.62,135.72,135.5,135.72,5434.0,131.4235,131.5204,131.3072,131.5204,5434.0
2022-12-07 14:30:00,135.68,135.85,135.66,135.8,7405.0,131.4816,131.6463,131.4622,131.5979,7405.0
2022-12-07 14:40:00,135.81,135.85,135.64,135.64,7539.0,131.6076,131.6463,131.4428,131.4428,7539.0
2022-12-07 14:50:00,135.62,135.68,135.53,135.56,8528.0,131.4235,131.4816,131.3362,131.3653,8528.0
2022-12-07 15:00:00,135.53,135.65,135.36,135.36,10117.0,131.3362,131.4525,131.1715,131.1715,10117.0
2022-12-07 15:10:00,135.31,135.41,135.31,135.39,10607.0,131.1231,131.22,131.1231,131.2006,10607.0
2022-12-07 15:20:00,135.38,135.39,135.27,135.35,10780.0,131.1909,131.2006,131.0843,131.1618,10780.0
2022-12-07 15:30:00,135.33,135.52,135.32,135.51,10240.0,131.1424,131.3266,131.1327,131.3169,10240.0
2022-12-07 15:40:00,135.53,135.55,135.33,135.33,16141.0,131.3362,131.3556,131.1424,131.1424,16141.0
2022-12-07 15:50:00,135.32,135.72,135.31,135.56,72554.0,131.1327,131.5204,131.1231,131.3653,72554.0
2022-12-08 09:30:00,135.5,136.04,135.48,135.82,16546.0,131.3072,131.8305,131.2878,131.6173,16546.0
2022-12-08 09:40:00,135.71,135.87,135.53,135.83,11071.0,131.5107,131.6657,131.3362,131.627,11071.0
2022-12-08 09:50:00,135.82,136.08,135.59,135.93,9654.0,131.6173,131.8692,131.3944,131.7239,9654.0
2022-12-08 10:00:00,135.96,136.1,135.86,136.01,8368.0,131.7529,131.8886,131.656,131.8014,8368.0
2022-12-08 10:10:00,135.97,136.07,135.89,136.06,11660.0,131.7626,131.8595,131.6851,131.8498,11660.0
2022-12-08 10:20:00,136.09,136.37,136.08,136.34,5125.0,131.8789,132.1503,131.8692,132.1212,5125.0
2022-12-08 10:30:00,136.33,136.5,136.18,136.44,12196.0,132.1115,132.2762,131.9661,132.2181,12196.0
2022-12-08 10:40:00,136.39,136.44,136.3,136.38,3510.0,132.1696,132.2181,132.0824,132.1599,3510.0
2022-12-08 10:50:00,136.4,136.63,136.4,136.62,5614.0,132.1793,132.4022,132.1793,132.3925,5614.0
2022-12-08 11:00:00,136.68,136.75,136.36,136.42,6955.0,132.4507,132.5185,132.1406,132.1987,6955.0
2022-12-08 11:10:00,136.4,136.45,136.08,136.11,5712.0,132.1793,132.2278,131.8692,131.8983,5712.0
2022-12-08 11:20:00,136.13,136.48,136.05,136.48,4274.0,131.9177,132.2568,131.8402,132.2568,4274.0
2022-12-08 11:30:00,136.49,136.72,136.49,136.6,6303.0,132.2665,132.4894,132.2665,132.3731,6303.0
2022-12-08 11:40:00,136.67,136.67,136.44,136.54,3344.0,132.441,132.441,132.2181,132.315,3344.0
2022-12-08 11:50:00,136.53,136.64,136.43,136.56,5866.0,132.3053,132.4119,132.2084,132.3344,5866.0
2022-12-08 12:00:00,136.55,136.71,136.55,136.71,1649.0,132.3247,132.4797,132.3247,132.4797,1649.0
2022-12-08 12:10:00,136.78,136.81,136.64,136.66,3856.0,132.5476,132.5766,132.4119,132.4313,3856.0
2022-12-08 12:20:00,136.67,136.78,136.6,136.68,3000.0,132.441,132.5476,132.3731,132.4507,3000.0
2022-12-08 12:30:00,136.61,136.81,136.61,136.79,3073.0,132.3828,132.5766,132.3828,132.5573,3073.0
2022-12-08 12:40:00,136.78,136.78,136.55,136.66,3173.0,132.5476,132.5476,132.3247,132.4313,3173.0
2022-12-08 12:50:00,136.72,136.87,136.72,136.82,2490.0,132.4894,132.6348,132.4894,132.5863,2490.0
2022-12-08 13:00:00,136.83,136.92,136.79,136.92,2464.0,132.596,132.6832,132.5573,132.6832,2464.0
2022-12-08 13:10:00,136.81,136.81,136.65,136.77,3004.0,132.5766,132.5766,132.4216,132.5379,3004.0
2022-12-08 13:20:00,136.78,136.78,136.64,136.72,4090.0,132.5476,132.5476,132.4119,132.4894,4090.0
2022-12-08 13:30:00,136.73,136.77,136.63,136.64,2695.0,132.4991,132.5379,132.4022,132.4119,2695.0
2022-12-08 13:40:00,136.74,136.78,136.68,136.74,3200.0,132.5088,132.5476,132.4507,132.5088,3200.0
2022-12-08 13:50:00,136.75,136.75,136.62,136.66,2958.0,132.5185,132.5185,132.3925,132.4313,2958.0
2022-12-08 14:00:00,136.64,136.64,136.27,136.38,4175.0,132.4119,132.4119,132.0533,132.1599,4175.0
2022-12-08 14:10:00,136.34,136.38,136.2,136.32,5667.0,132.1212,132.1599,131.9855,132.1018,5667.0
2022-12-08 14:20:00,136.31,136.33,136.11,136.13,6155.0,132.0921,132.1115,131.8983,131.9177,6155.0
2022-12-08 14:30:00,136.17,136.21,136.09,136.16,7063.0,131.9564,131.9952,131.8789,131.9467,7063.0
2022-12-08 14:40:00,136.19,136.25,136.11,136.12,4114.0,131.9758,132.034,131.8983,131.908,4114.0
2022-12-08 14:50:00,136.12,136.23,136.02,136.08,6367.0,131.908,132.0146,131.8111,131.8692,6367.0
2022-12-08 15:00:00,136.07,136.08,135.89,136.03,5571.0,131.8595,131.8692,131.6851,131.8208,5571.0
2022-12-08 15:10:00,136.04,136.13,135.97,136.08,12245.0,131.8305,131.9177,131.7626,131.8692,12245.0
2022-12-08 15:20:00,136.09,136.29,136.03,136.24,5904.0,131.8789,132.0727,131.8208,132.0243,5904.0
2022-12-08 15:30:00,136.22,136.27,136.1,136.12,6657.0,132.0049,132.0533,131.8886,131.908,6657.0
2022-12-08 15:40:00,136.11,136.16,135.98,136.13,13786.0,131.8983,131.9467,131.7723,131.9177,13786.0
2022-12-08 15:50:00,136.08,136.45,136.0,136.35,51070.0,131.8692,132.2278,131.7917,132.1309,51070.0
2022-12-09 09:30:00,136.56,136.97,136.38,136.8,12331.0,132.3344,132.7317,132.1599,132.5669,12331.0
2022-12-09 09:40:00,136.85,137.12,136.85,136.96,3196.0,132.6154,132.877,132.6154,132.722,3196.0
2022-12-09 09:50:00,136.89,137.14,136.89,137.08,4037.0,132.6542,132.8964,132.6542,132.8383,4037.0
2022-12-09 10:00:00,137.11,137.44,136.84,137.3,10253.0,132.8674,133.1871,132.6057,133.0515,10253.0
2022-12-09 10:10:00,137.34,137.36,136.99,137.11,5088.0,133.0902,133.1096,132.7511,132.8674,5088.0
2022-12-09 10:20:00,137.14,137.29,136.95,137.09,5129.0,132.8964,133.0418,132.7123,132.848,5129.0
2022-12-09 10:30:00,137.18,137.2,136.93,137.16,6944.0,132.9352,132.9546,132.6929,132.9158,6944.0
2022-12-09 10:40:00,137.1,137.12,136.92,136.97,5925.0,132.8577,132.877,132.6832,132.7317,5925.0
2022-12-09 10:50:00,136.89,137.03,136.87,136.95,5620.0,132.6542,132.7898,132.6348,132.7123,5620.0
2022-12-09 11:00:00,136.98,136.98,136.57,136.58,4853.0,132.7414,132.7414,132.3441,132.3538,4853.0
2022-12-09 11:10:00,136.52,136.56,136.32,136.43,3037.0,132.2956,132.3344,132.1018,132.2084,3037.0
2022-12-09 11:20:00,136.46,136.66,136.43,136.5,3137.0,132.2375,132.4313,132.2084,132.2762,3137.0
2022-12-09 11:30:00,136.46,136.51,136.39,136.39,2376.0,132.2375,132.2859,132.1696,132.1696,2376.0
2022-12-09 11:40:00,136.32,136.54,136.28,136.51,3262.0,132.1018,132.315,132.063,132.2859,3262.0
2022-12-09 11:50:00,136.49,136.63,136.44,136.44,3909.0,132.2665,132.4022,132.2181,132.2181,3909.0
2022-12-09 12:00:00,136.5,136.6,136.49,136.49,2929.0,132.2762,132.3731,132.2665,132.2665,2929.0
2022-12-09 12:10:00,136.5,136.52,136.38,136.38,2624.0,132.2762,132.2956,132.1599,132.1599,2624.0
2022-12-09 12:20:00,136.32,136.39,136.29,136.31,3253.0,132.1018,132.1696,132.0727,132.0921,3253.0
2022-12-09 12:30:00,136.28,136.48,136.27,136.47,1731.0,132.063,132.2568,132.0533,132.2472,1731.0
2022-12-09 12:40:00,136.51,136.55,136.4,136.4,2028.0,132.2859,132.3247,132.1793,132.1793,2028.0
2022-12-09 12:50:00,136.39,136.53,136.37,136.53,1109.0,132.1696,132.3053,132.1503,132.3053,1109.0
2022-12-09 13:00:00,136.51,136.51,136.25,136.25,1838.0,132.2859,132.2859,132.034,132.034,1838.0
2022-12-09 13:10:00,136.22,136.47,136.22,136.47,1380.0,132.0049,132.2472,132.0049,132.2472,1380.0
2022-12-09 13:20:00,136.42,136.42,136.17,136.34,2644.0,132.1987,132.1987,131.9564,132.1212,2644.0
2022-12-09 13:30:00,136.43,136.43,136.26,136.3,1822.0,132.2084,132.2084,132.0437,132.0824,1822.0
2022-12-09 13:40:00,136.27,136.31,136.2,136.31,4137.0,132.0533,132.0921,131.9855,132.0921,4137.0
2022-12-09 13:50:00,136.34,136.35,136.27,136.3,5988.0,132.1212,132.1309,132.0533,132.0824,5988.0
2022-12-09 14:00:00,136.31,136.31,135.97,135.99,2640.0,132.0921,132.0921,131.7626,131.782,2640.0
2022-12-09 14:10:00,135.91,136.1,135.9,136.05,7335.0,131.7045,131.8886,131.6948,131.8402,7335.0
2022-12-09 14:20:00,136.07,136.08,135.96,136.03,3793.0,131.8595,131.8692,131.7529,131.8208,3793.0
2022-12-09 14:30:00,136.03,136.15,136.03,136.15,2966.0,131.8208,131.9371,131.8208,131.9371,2966.0
2022-12-09 14:40:00,136.2,136.28,136.12,136.28,2336.0,131.9855,132.063,131.908,132.063,2336.0
2022-12-09 14:50:00,136.25,136.39,136.23,136.34,3810.0,132.034,132.1696,132.0146,132.1212,3810.0
2022-12-09 15:00:00,136.31,136.42,136.28,136.39,4070.0,132.0921,132.1987,132.063,132.1696,4070.0
2022-12-09 15:10:00,136.35,136.58,136.35,136.51,4823.0,132.1309,132.3538,132.1309,132.2859,4823.0
2022-12-09 15:20:00,136.48,136.53,136.34,136.49,6190.0,132.2568,132.3053,132.1212,132.2665,6190.0
2022-12-09 15:30:00,136.47,136.54,136.27,136.27,7245.0,132.2472,132.315,132.0533,132.0533,7245.0
2022-12-09 15:40:00,136.17,136.39,136.1,136.31,9029.0,131.9564,132.1696,131.8886,132.0921,9029.0
2022-12-09 15:50:00,135.97,136.25,135.78,135.83,77018.0,131.7626,132.034,131.5785,131.627,77018.0
2022-12-12 09:30:00,136.69,137.56,136.12,136.78,15746.0,132.4603,133.3034,131.908,132.5476,15746.0
2022-12-12 09:40:00,136.89,137.05,136.59,136.72,8022.0,132.6542,132.8092,132.3634,132.4894,8022.0
2022-12-12 09:50:00,136.72,136.72,136.38,136.49,4929.0,132.4894,132.4894,132.1599,132.2665,4929.0
2022-12-12 10:00:00,136.55,136.57,136.13,136.29,4023.0,132.3247,132.3441,131.9177,132.0727,4023.0
2022-12-12 10:10:00,136.28,136.32,136.18,136.22,5355.0,132.063,132.1018,131.9661,132.0049,5355.0
2022-12-12 10:20:00,136.19,136.36,136.11,136.13,12215.0,131.9758,132.1406,131.8983,131.9177,12215.0
2022-12-12 10:30:00,136.22,136.4,136.22,136.35,6176.0,132.0049,132.1793,132.0049,132.1309,6176.0
2022-12-12 10:40:00,136.42,136.52,136.31,136.49,7787.0,132.1987,132.2956,132.0921,132.2665,7787.0
2022-12-12 10:50:00,136.46,136.51,136.13,136.15,5826.0,132.2375,132.2859,131.9177,131.9371,5826.0
2022-12-12 11:00:00,136.09,136.09,135.86,135.99,10092.0,131.8789,131.8789,131.656,131.782,10092.0
2022-12-12 11:10:00,135.96,136.11,135.9,136.11,5003.0,131.7529,131.8983,131.6948,131.8983,5003.0
2022-12-12 11:20:00,136.18,136.24,135.93,135.97,5593.0,131.9661,132.0243,131.7239,131.7626,5593.0
2022-12-12 11:30:00,135.93,135.93,135.83,135.84,3404.0,131.7239,131.7239,131.627,131.6367,3404.0
2022-12-12 11:40:00,135.85,135.85,135.72,135.77,3690.0,131.6463,131.6463,131.5204,131.5688,3690.0
2022-12-12 11:50:00,135.76,135.97,135.76,135.9,3457.0,131.5591,131.7626,131.5591,131.6948,3457.0
2022-12-12 12:00:00,135.93,136.01,135.89,136.0,4687.0,131.7239,131.8014,131.6851,131.7917,4687.0
2022-12-12 12:10:00,136.0,136.0,135.74,135.92,4269.0,131.7917,131.7917,131.5397,131.7142,4269.0
2022-12-12 12:20:00,136.0,136.18,135.97,136.18,2301.0,131.7917,131.9661,131.7626,131.9661,2301.0
2022-12-12 12:30:00,136.13,136.44,136.13,136.42,2737.0,131.9177,132.2181,131.9177,132.1987,2737.0
2022-12-12 12:40:00,136.42,136.49,136.15,136.26,3415.0,132.1987,132.2665,131.9371,132.0437,3415.0
2022-12-12 12:50:00,136.28,136.38,136.25,136.38,2011.0,132.063,132.1599,132.034,132.1599,2011.0
2022-12-12 13:00:00,136.38,136.51,136.28,136.51,3729.0,132.1599,132.2859,132.063,132.2859,3729.0
2022-12-12 13:10:00,136.52,136.55,136.21,136.26,6415.0,132.2956,132.3247,131.9952,132.0437,6415.0
2022-12-12 13:20:00,136.28,136.29,135.96,135.97,9590.0,132.063,132.0727,131.7529,131.7626,9590.0
2022-12-12 13:30:00,136.04,136.34,136.01,136.28,6649.0,131.8305,132.1212,131.8014,132.063,6649.0
2022-12-12 13:40:00,136.25,136.26,136.1,136.16,4566.0,132.034,132.0437,131.8886,131.9467,4566.0
2022-12-12 13:50:00,136.16,136.19,135.97,135.98,4784.0,131.9467,131.9758,131.7626,131.7723,4784.0
2022-12-12 14:00:00,136.0,136.08,135.94,135.97,7245.0,131.7917,131.8692,131.7336,131.7626,7245.0
2022-12-12 14:10:00,135.94,135.97,135.71,135.72,4960.0,131.7336,131.7626,131.5107,131.5204,4960.0
2022-12-12 14:20:00,135.69,135.7,135.59,135.68,3661.0,131.4913,131.501,131.3944,131.4816,3661.0
2022-12-12 14:30:00,135.68,135.82,135.64,135.75,7796.0,131.4816,131.6173,131.4428,131.5494,7796.0
2022-12-12 14:40:00,135.8,135.85,135.7,135.78,4774.0,131.5979,131.6463,131.501,131.5785,4774.0
2022-12-12 14:50:00,135.76,135.96,135.76,135.95,6991.0,131.5591,131.7529,131.5591,131.7432,6991.0
2022-12-12 15:00:00,135.98,136.23,135.97,136.23,5677.0,131.7723,132.0146,131.7626,132.0146,5677.0
2022-12-12 15:10:00,136.23,136.29,136.09,136.24,7560.0,132.0146,132.0727,131.8789,132.0243,7560.0
2022-12-12 15:20:00,136.27,136.46,136.26,136.38,6448.0,132.0533,132.2375,132.0437,132.1599,6448.0
2022-12-12 15:30:00,136.41,136.66,136.38,136.63,12477.0,132.189,132.4313,132.1599,132.4022,12477.0
2022-12-12 15:40:00,136.64,136.7,136.53,136.68,10253.0,132.4119,132.47,132.3053,132.4507,10253.0
2022-12-12 15:50:00,136.71,136.83,136.54,136.82,45599.0,132.4797,132.596,132.315,132.5863,45599.0
2022-12-13 09:30:00,138.37,138.37,136.87,137.06,19110.0,134.0884,134.0884,132.6348,132.8189,19110.0
2022-12-13 09:40:00,137.1,137.56,136.94,137.36,15690.0,132.8577,133.3034,132.7026,133.1096,15690.0
2022-12-13 09:50:00,137.37,138.36,137.35,138.11,16558.0,133.1193,134.0787,133.0999,133.8364,16558.0
2022-12-13 10:00:00,138.11,138.37,137.83,138.37,9911.0,133.8364,134.0884,133.5651,134.0884,9911.0
2022-12-13 10:10:00,138.26,138.32,137.89,138.09,15502.0,133.9818,134.0399,133.6232,133.817,15502.0
2022-12-13 10:20:00,138.19,138.19,137.05,137.05,10684.0,133.9139,133.9139,132.8092,132.8092,10684.0
2022-12-13 10:30:00,137.25,137.54,137.06,137.06,3635.0,133.003,133.284,132.8189,132.8189,3635.0
2022-12-13 10:40:00,136.79,137.29,136.79,136.91,5165.0,132.5573,133.0418,132.5573,132.6735,5165.0
2022-12-13 10:50:00,136.93,137.12,136.69,136.74,4072.0,132.6929,132.877,132.4603,132.5088,4072.0
2022-12-13 11:00:00,136.79,136.99,136.71,136.99,7320.0,132.5573,132.7511,132.4797,132.7511,7320.0
2022-12-13 11:10:00,136.94,137.14,136.84,136.9,7844.0,132.7026,132.8964,132.6057,132.6639,7844.0
2022-12-13 11:20:00,136.91,136.91,136.65,136.67,5388.0,132.6735,132.6735,132.4216,132.441,5388.0
2022-12-13 11:30:00,136.72,137.16,136.72,136.95,7315.0,132.4894,132.9158,132.4894,132.7123,7315.0
2022-12-13 11:40:00,136.94,136.94,136.32,136.39,5787.0,132.7026,132.7026,132.1018,132.1696,5787.0
2022-12-13 11:50:00,136.41,136.56,136.34,136.56,2500.0,132.189,132.3344,132.1212,132.3344,2500.0
2022-12-13 12:00:00,136.59,136.68,136.53,136.55,3716.0,132.3634,132.4507,132.3053,132.3247,3716.0
2022-12-13 12:10:00,136.49,136.49,136.01,136.01,4823.0,132.2665,132.2665,131.8014,131.8014,4823.0
2022-12-13 12:20:00,136.11,136.42,136.11,136.32,4163.0,131.8983,132.1987,131.8983,132.1018,4163.0
2022-12-13 12:30:00,136.31,136.53,136.27,136.46,4691.0,132.0921,132.3053,132.0533,132.2375,4691.0
2022-12-13 12:40:00,136.44,136.48,136.09,136.09,3910.0,132.2181,132.2568,131.8789,131.8789,3910.0
2022-12-13 12:50:00,136.12,136.18,135.99,136.04,5961.0,131.908,131.9661,131.782,131.8305,5961.0
2022-12-13 13:00:00,136.03,136.24,136.02,136.16,4917.0,131.8208,132.0243,131.8111,131.9467,4917.0
2022-12-13 13:10:00,136.18,136.55,136.17,136.55,3401.0,131.9661,132.3247,131.9564,132.3247,3401.0
2022-12-13 13:20:00,136.54,136.66,136.47,136.49,3223.0,132.315,132.4313,132.2472,132.2665,3223.0
2022-12-13 13:30:00,136.5,136.59,136.33,136.41,3726.0,132.2762,132.3634,132.1115,132.189,3726.0
2022-12-13 13:40:00,136.41,136.61,136.36,136.47,4468.0,132.189,132.3828,132.1406,132.2472,4468.0
2022-12-13 13:50:00,136.45,136.45,136.26,136.44,4559.0,132.2278,132.2278,132.0437,132.2181,4559.0
2022-12-13 14:00:00,136.44,136.63,136.33,136.41,4176.0,132.2181,132.4022,132.1115,132.189,4176.0
2022-12-13 14:10:00,136.34,136.47,136.29,136.39,4965.0,132.1212,132.2472,132.0727,132.1696,4965.0
2022-12-13 14:20:00,136.37,136.45,136.29,136.45,5827.0,132.1503,132.2278,132.0727,132.2278,5827.0
2022-12-13 14:30:00,136.43,136.66,136.37,136.66,6270.0,132.2084,132.4313,132.1503,132.4313,6270.0
2022-12-13 14:40:00,136.61,136.96,136.6,136.92,6322.0,132.3828,132.722,132.3731,132.6832,6322.0
2022-12-13 14:50:00,136.9,136.92,136.5,136.63,5598.0,132.6639,132.6832,132.2762,132.4022,5598.0
2022-12-13 15:00:00,136.57,136.58,136.19,136.34,8623.0,132.3441,132.3538,131.9758,132.1212,8623.0
2022-12-13 15:10:00,136.3,136.38,136.13,136.31,6759.0,132.0824,132.1599,131.9177,132.0921,6759.0
2022-12-13 15:20:00,136.29,136.46,136.25,136.44,8362.0,132.0727,132.2375,132.034,132.2181,8362.0
2022-12-13 15:30:00,136.44,136.78,136.44,136.54,9675.0,132.2181,132.5476,132.2181,132.315,9675.0
2022-12-13 15:40:00,136.55,136.68,136.48,136.58,16344.0,132.3247,132.4507,132.2568,132.3538,16344.0
2022-12-13 15:50:00,136.75,136.82,136.31,136.42,85084.0,132.5185,132.5863,132.0921,132.1987,85084.0
2022-12-14 09:30:00,136.77,137.41,136.28,137.13,18417.0,132.5379,133.1581,132.063,132.8867,18417.0
2022-12-14 09:40:00,137.04,137.29,137.04,137.26,4717.0,132.7995,133.0418,132.7995,133.0127,4717.0
2022-12-14 09:50:00,137.37,137.73,137.34,137.71,6976.0,133.1193,133.4682,133.0902,133.4488,6976.0
2022-12-14 10:00:00,137.73,137.76,137.33,137.61,12370.0,133.4682,133.4972,133.0805,133.3519,12370.0
2022-12-14 10:10:00,137.73,137.88,137.63,137.85,5638.0,133.4682,133.6135,133.3713,133.5845,5638.0
2022-12-14 10:20:00,137.86,137.91,137.8,137.8,3289.0,133.5941,133.6426,133.536,133.536,3289.0
2022-12-14 10:30:00,137.79,137.9,137.73,137.79,5996.0,133.5263,133.6329,133.4682,133.5263,5996.0
2022-12-14 10:40:00,137.82,138.04,137.82,137.9,3722.0,133.5554,133.7686,133.5554,133.6329,3722.0
2022-12-14 10:50:00,137.95,138.03,137.78,137.83,8450.0,133.6814,133.7589,133.5166,133.5651,8450.0
2022-12-14 11:00:00,137.86,138.12,137.86,138.04,4563.0,133.5941,133.8461,133.5941,133.7686,4563.0
2022-12-14 11:10:00,138.05,138.05,137.79,137.83,7734.0,133.7783,133.7783,133.5263,133.5651,7734.0
2022-12-14 11:20:00,137.84,138.0,137.76,138.0,5998.0,133.5748,133.7298,133.4972,133.7298,5998.0
2022-12-14 11:30:00,137.96,137.99,137.8,137.92,5486.0,133.6911,133.7201,133.536,133.6523,5486.0
2022-12-14 11:40:00,137.87,137.96,137.53,137.59,5232.0,133.6038,133.6911,133.2744,133.3325,5232.0
2022-12-14 11:50:00,137.53,137.55,137.28,137.39,4068.0,133.2744,133.2937,133.0321,133.1387,4068.0
2022-12-14 12:00:00,137.33,137.34,137.22,137.34,6353.0,133.0805,133.0902,132.9739,133.0902,6353.0
2022-12-14 12:10:00,137.32,137.37,137.24,137.28,6526.0,133.0709,133.1193,132.9933,133.0321,6526.0
2022-12-14 12:20:00,137.31,137.32,137.19,137.32,5516.0,133.0612,133.0709,132.9449,133.0709,5516.0
2022-12-14 12:30:00,137.28,137.4,137.23,137.4,4717.0,133.0321,133.1484,132.9836,133.1484,4717.0
2022-12-14 12:40:00,137.39,137.51,137.32,137.35,6363.0,133.1387,133.255,133.0709,133.0999,6363.0
2022-12-14 12:50:00,137.37,137.37,137.29,137.33,2094.0,133.1193,133.1193,133.0418,133.0805,2094.0
2022-12-14 13:00:00,137.32,137.44,137.29,137.44,6910.0,133.0709,133.1871,133.0418,133.1871,6910.0
2022-12-14 13:10:00,137.4,137.48,137.32,137.35,3902.0,133.1484,133.2259,133.0709,133.0999,3902.0
2022-12-14 13:20:00,137.32,137.6,137.32,137.55,6540.0,133.0709,133.3422,133.0709,133.2937,6540.0
2022-12-14 13:30:00,137.52,137.76,137.45,137.76,15802.0,133.2647,133.4972,133.1968,133.4972,15802.0
2022-12-14 13:40:00,137.76,137.77,137.5,137.51,10667.0,133.4972,133.5069,133.2453,133.255,10667.0
2022-12-14 13:50:00,137.57,137.66,137.52,137.52,9974.0,133.3131,133.4003,133.2647,133.2647,9974.0
2022-12-14 14:00:00,137.47,137.5,136.18,136.37,9930.0,133.2162,133.2453,131.9661,132.1503,9930.0
2022-12-14 14:10:00,136.42,136.45,136.03,136.25,7511.0,132.1987,132.2278,131.8208,132.034,7511.0
2022-12-14 14:20:00,136.3,136.46,136.16,136.37,10192.0,132.0824,132.2375,131.9467,132.1503,10192.0
2022-12-14 14:30:00,136.2,136.36,135.37,135.87,17234.0,131.9855,132.1406,131.1812,131.6657,17234.0
2022-12-14 14:40:00,135.94,136.25,135.4,135.89,31804.0,131.7336,132.034,131.2103,131.6851,31804.0
2022-12-14 14:50:00,135.8,135.96,135.56,135.83,10132.0,131.5979,131.7529,131.3653,131.627,10132.0
2022-12-14 15:00:00,135.83,136.35,135.76,136.04,14166.0,131.627,132.1309,131.5591,131.8305,14166.0
2022-12-14 15:10:00,136.03,136.69,135.99,136.3,11632.0,131.8208,132.4603,131.782,132.0824,11632.0
2022-12-14 15:20:00,136.27,136.39,135.57,135.57,10934.0,132.0533,132.1696,131.375,131.375,10934.0
2022-12-14 15:30:00,135.57,135.79,135.36,135.79,13820.0,131.375,131.5882,131.1715,131.5882,13820.0
2022-12-14 15:40:00,135.79,136.21,135.75,136.01,18932.0,131.5882,131.9952,131.5494,131.8014,18932.0
2022-12-14 15:50:00,136.05,136.3,135.85,135.86,64329.0,131.8402,132.0824,131.6463,131.656,64329.0
2022-12-15 09:30:00,134.87,135.18,134.0,134.33,41901.0,130.6967,130.9971,129.8536,130.1734,41901.0
2022-12-15 09:40:00,134.23,134.24,133.66,133.77,17377.0,130.0765,130.0862,129.5241,129.6307,17377.0
2022-12-15 09:50:00,133.74,134.03,133.37,133.69,11404.0,129.6016,129.8827,129.2431,129.5532,11404.0
2022-12-15 10:00:00,133.59,133.72,133.34,133.61,18217.0,129.4563,129.5823,129.214,129.4757,18217.0
2022-12-15 10:10:00,133.63,133.63,133.4,133.43,8349.0,129.495,129.495,129.2722,129.3012,8349.0
2022-12-15 10:20:00,133.43,133.53,133.19,133.39,11797.0,129.3012,129.3981,129.0687,129.2625,11797.0
2022-12-15 10:30:00,133.49,133.71,133.22,133.7,9940.0,129.3594,129.5726,129.0977,129.5629,9940.0
2022-12-15 10:40:00,133.66,133.66,133.4,133.4,5661.0,129.5241,129.5241,129.2722,129.2722,5661.0
2022-12-15 10:50:00,133.41,133.46,133.11,133.16,14715.0,129.2818,129.3303,128.9911,129.0396,14715.0
2022-12-15 11:00:00,133.18,133.35,132.97,133.12,34615.0,129.059,129.2237,128.8555,129.0008,34615.0
2022-12-15 11:10:00,133.19,133.26,132.94,133.04,5014.0,129.0687,129.1365,128.8264,128.9233,5014.0
2022-12-15 11:20:00,132.99,133.03,132.77,132.92,5163.0,128.8748,128.9136,128.6616,128.807,5163.0
2022-12-15 11:30:00,132.92,132.92,132.49,132.57,5392.0,128.807,128.807,128.3903,128.4678,5392.0
2022-12-15 11:40:00,132.53,132.55,132.38,132.48,13047.0,128.4291,128.4485,128.2837,128.3806,13047.0
2022-12-15 11:50:00,132.44,132.89,132.43,132.8,6580.0,128.3419,128.7779,128.3322,128.6907,6580.0
2022-12-15 12:00:00,132.9,133.01,132.8,132.89,5030.0,128.7876,128.8942,128.6907,128.7779,5030.0
2022-12-15 12:10:00,132.83,132.95,132.72,132.94,4068.0,128.7198,128.8361,128.6132,128.8264,4068.0
2022-12-15 12:20:00,132.94,132.94,132.66,132.79,3943.0,128.8264,128.8264,128.5551,128.681,3943.0
2022-12-15 12:30:00,132.85,133.1,132.85,132.92,3997.0,128.7392,128.9814,128.7392,128.807,3997.0
2022-12-15 12:40:00,132.85,132.95,132.71,132.79,3574.0,128.7392,128.8361,128.6035,128.681,3574.0
2022-12-15 12:50:00,132.77,132.8,132.57,132.68,3756.0,128.6616,128.6907,128.4678,128.5744,3756.0
2022-12-15 13:00:00,132.65,132.65,132.42,132.52,14512.0,128.5454,128.5454,128.3225,128.4194,14512.0
2022-12-15 13:10:00,132.54,132.67,132.54,132.55,4475.0,128.4388,128.5647,128.4388,128.4485,4475.0
2022-12-15 13:20:00,132.57,132.63,132.49,132.61,2860.0,128.4678,128.526,128.3903,128.5066,2860.0
2022-12-15 13:30:00,132.62,132.64,132.51,132.58,2804.0,128.5163,128.5357,128.4097,128.4775,2804.0
2022-12-15 13:40:00,132.63,132.66,132.54,132.57,4109.0,128.526,128.5551,128.4388,128.4678,4109.0
2022-12-15 13:50:00,132.58,132.74,132.51,132.7,3873.0,128.4775,128.6326,128.4097,128.5938,3873.0
2022-12-15 14:00:00,132.75,132.84,132.65,132.65,4416.0,128.6423,128.7295,128.5454,128.5454,4416.0
2022-12-15 14:10:00,132.62,132.99,132.62,132.99,4987.0,128.5163,128.8748,128.5163,128.8748,4987.0
2022-12-15 14:20:00,132.99,133.05,132.94,133.01,3124.0,128.8748,128.933,128.8264,128.8942,3124.0
2022-12-15 14:30:00,133.02,133.33,133.02,133.3,4758.0,128.9039,129.2043,128.9039,129.1752,4758.0
2022-12-15 14:40:00,133.32,133.39,133.23,133.23,2611.0,129.1946,129.2625,129.1074,129.1074,2611.0
2022-12-15 14:50:00,133.22,133.44,133.12,133.44,3596.0,129.0977,129.3109,129.0008,129.3109,3596.0
2022-12-15 15:00:00,133.48,133.67,133.47,133.66,3575.0,129.3497,129.5338,129.34,129.5241,3575.0
2022-12-15 15:10:00,133.66,133.66,133.22,133.22,6534.0,129.5241,129.5241,129.0977,129.0977,6534.0
2022-12-15 15:20:00,133.23,133.49,133.22,133.49,9848.0,129.1074,129.3594,129.0977,129.3594,9848.0
2022-12-15 15:30:00,133.5,133.65,133.27,133.35,17838.0,129.3691,129.5144,129.1462,129.2237,17838.0
2022-12-15 15:40:00,133.33,133.36,133.02,133.15,19987.0,129.2043,129.2334,128.9039,129.0299,19987.0
2022-12-15 15:50:00,133.17,133.54,133.13,133.39,103880.0,129.0493,129.4078,129.0105,129.2625,103880.0
2022-12-16 09:30:00,132.29,132.51,130.98,131.34,170003.0,128.1965,128.4097,126.927,127.2759,170003.0
2022-12-16 09:40:00,131.58,132.33,131.39,132.33,9630.0,127.5085,128.2353,127.3243,128.2353,9630.0
2022-12-16 09:50:00,132.2,132.28,131.78,132.15,11805.0,128.1093,128.1868,127.7023,128.0608,11805.0
2022-12-16 10:00:00,132.09,132.1,131.7,131.9,25656.0,128.0027,128.0124,127.6248,127.8186,25656.0
2022-12-16 10:10:00,131.91,132.09,131.78,132.09,19568.0,127.8283,128.0027,127.7023,128.0027,19568.0
2022-12-16 10:20:00,132.11,132.11,131.88,131.9,6566.0,128.0221,128.0221,127.7992,127.8186,6566.0
2022-12-16 10:30:00,131.88,132.03,131.83,131.96,17240.0,127.7992,127.9445,127.7507,127.8767,17240.0
2022-12-16 10:40:00,131.94,132.13,131.84,132.05,6276.0,127.8573,128.0415,127.7604,127.9639,6276.0
2022-12-16 10:50:00,132.01,132.35,131.95,132.3,3507.0,127.9252,128.2546,127.867,128.2062,3507.0
2022-12-16 11:00:00,132.33,132.35,132.14,132.15,3995.0,128.2353,128.2546,128.0511,128.0608,3995.0
2022-12-16 11:10:00,132.11,132.48,132.08,132.35,4235.0,128.0221,128.3806,127.993,128.2546,4235.0
2022-12-16 11:20:00,132.3,132.44,132.21,132.33,7137.0,128.2062,128.3419,128.119,128.2353,7137.0
2022-12-16 11:30:00,132.33,132.48,132.26,132.3,6410.0,128.2353,128.3806,128.1674,128.2062,6410.0
2022-12-16 11:40:00,132.3,132.37,131.88,131.89,7219.0,128.2062,128.274,127.7992,127.8089,7219.0
2022-12-16 11:50:00,131.91,132.05,131.85,131.97,2642.0,127.8283,127.9639,127.7701,127.8864,2642.0
2022-12-16 12:00:00,132.01,132.07,131.91,132.03,5522.0,127.9252,127.9833,127.8283,127.9445,5522.0
2022-12-16 12:10:00,132.01,132.27,131.99,132.27,5079.0,127.9252,128.1771,127.9058,128.1771,5079.0
2022-12-16 12:20:00,132.28,132.34,132.17,132.28,5800.0,128.1868,128.245,128.0802,128.1868,5800.0
2022-12-16 12:30:00,132.25,132.25,132.05,132.09,6172.0,128.1577,128.1577,127.9639,128.0027,6172.0
2022-12-16 12:40:00,132.06,132.09,131.74,131.89,4098.0,127.9736,128.0027,127.6635,127.8089,4098.0
2022-12-16 12:50:00,131.9,131.9,131.56,131.56,7385.0,127.8186,127.8186,127.4891,127.4891,7385.0
2022-12-16 13:00:00,131.56,131.7,131.56,131.68,7194.0,127.4891,127.6248,127.4891,127.6054,7194.0
2022-12-16 13:10:00,131.71,131.91,131.69,131.8,3734.0,127.6344,127.8283,127.6151,127.7217,3734.0
2022-12-16 13:20:00,131.8,131.83,131.51,131.51,5567.0,127.7217,127.7507,127.4406,127.4406,5567.0
2022-12-16 13:30:00,131.53,131.74,131.5,131.53,6693.0,127.46,127.6635,127.4309,127.46,6693.0
2022-12-16 13:40:00,131.48,131.54,131.44,131.48,5532.0,127.4116,127.4697,127.3728,127.4116,5532.0
2022-12-16 13:50:00,131.49,131.54,131.41,131.52,4640.0,127.4213,127.4697,127.3437,127.4503,4640.0
2022-12-16 14:00:00,131.49,131.62,131.41,131.61,6121.0,127.4213,127.5472,127.3437,127.5375,6121.0
2022-12-16 14:10:00,131.58,132.0,131.57,131.89,10810.0,127.5085,127.9155,127.4988,127.8089,10810.0
2022-12-16 14:20:00,131.87,131.88,131.53,131.6,10796.0,127.7895,127.7992,127.46,127.5279,10796.0
2022-12-16 14:30:00,131.56,131.87,131.5,131.86,7068.0,127.4891,127.7895,127.4309,127.7798,7068.0
2022-12-16 14:40:00,131.86,131.9,131.71,131.82,7390.0,127.7798,127.8186,127.6344,127.741,7390.0
2022-12-16 14:50:00,131.85,132.04,131.83,131.96,25463.0,127.7701,127.9542,127.7507,127.8767,25463.0
2022-12-16 15:00:00,131.93,131.95,131.55,131.66,6035.0,127.8476,127.867,127.4794,127.586,6035.0
2022-12-16 15:10:00,131.63,132.01,131.61,131.84,6616.0,127.5569,127.9252,127.5375,127.7604,6616.0
2022-12-16 15:20:00,131.85,132.06,131.81,131.96,9872.0,127.7701,127.9736,127.7314,127.8767,9872.0
2022-12-16 15:30:00,131.99,132.28,131.97,132.06,14210.0,127.9058,128.1868,127.8864,127.9736,14210.0
2022-12-16 15:40:00,132.05,132.14,131.86,131.96,21091.0,127.9639,128.0511,127.7798,127.8767,21091.0
2022-12-16 15:50:00,131.88,132.01,131.38,131.53,86413.0,127.7992,127.9252,127.3147,127.46,86413.0
2022-12-19 09:30:00,131.0,131.06,129.22,129.24,44266.0,126.9464,127.0046,125.2215,125.2409,44266.0
2022-12-19 09:40:00,129.24,130.02,129.24,129.61,25618.0,125.2409,125.9967,125.2409,125.5994,25618.0
2022-12-19 09:50:00,129.62,129.95,129.46,129.94,18796.0,125.6091,125.9289,125.4541,125.9192,18796.0
2022-12-19 10:00:00,129.93,130.16,129.7,129.93,21931.0,125.9095,126.1324,125.6866,125.9095,21931.0
2022-12-19 10:10:00,129.99,130.48,129.98,130.48,11229.0,125.9677,126.4425,125.958,126.4425,11229.0
2022-12-19 10:20:00,130.4,130.69,130.35,130.68,15213.0,126.365,126.646,126.3165,126.6363,15213.0
2022-12-19 10:30:00,130.63,130.87,130.53,130.74,17415.0,126.5879,126.8204,126.491,126.6945,17415.0
2022-12-19 10:40:00,130.72,130.84,130.6,130.75,17108.0,126.6751,126.7914,126.5588,126.7042,17108.0
2022-12-19 10:50:00,130.75,130.75,130.07,130.11,32989.0,126.7042,126.7042,126.0452,126.084,32989.0
2022-12-19 11:00:00,130.07,130.19,129.85,130.13,24682.0,126.0452,126.1615,125.832,126.1033,24682.0
2022-12-19 11:10:00,130.13,130.55,130.13,130.55,49353.0,126.1033,126.5103,126.1033,126.5103,49353.0
2022-12-19 11:20:00,130.53,130.75,130.45,130.63,46723.0,126.491,126.7042,126.4134,126.5879,46723.0
2022-12-19 11:30:00,130.64,130.73,130.47,130.59,11897.0,126.5976,126.6848,126.4328,126.5491,11897.0
2022-12-19 11:40:00,130.64,130.8,130.47,130.75,8853.0,126.5976,126.7526,126.4328,126.7042,8853.0
2022-12-19 11:50:00,130.68,130.8,130.64,130.75,6006.0,126.6363,126.7526,126.5976,126.7042,6006.0
2022-12-19 12:00:00,130.75,130.97,130.75,130.88,54471.0,126.7042,126.9173,126.7042,126.8301,54471.0
2022-12-19 12:10:00,130.92,130.92,130.76,130.78,6159.0,126.8689,126.8689,126.7138,126.7332,6159.0
2022-12-19 12:20:00,130.78,130.87,130.65,130.67,9158.0,126.7332,126.8204,126.6072,126.6266,9158.0
2022-12-19 12:30:00,130.65,130.68,130.5,130.62,9521.0,126.6072,126.6363,126.4619,126.5782,9521.0
2022-12-19 12:40:00,130.59,130.76,130.55,130.75,4003.0,126.5491,126.7138,126.5103,126.7042,4003.0
2022-12-19 12:50:00,130.75,130.84,130.47,130.59,6271.0,126.7042,126.7914,126.4328,126.5491,6271.0
2022-12-19 13:00:00,130.56,130.57,130.16,130.2,27292.0,126.52,126.5297,126.1324,126.1712,27292.0
2022-12-19 13:10:00,130.18,130.21,130.08,130.19,6208.0,126.1518,126.1809,126.0549,126.1615,6208.0
2022-12-19 13:20:00,130.18,130.36,130.17,130.22,7003.0,126.1518,126.3262,126.1421,126.1906,7003.0
2022-12-19 13:30:00,130.22,130.4,130.21,130.32,6571.0,126.1906,126.365,126.1809,126.2875,6571.0
2022-12-19 13:40:00,130.38,130.43,130.02,130.05,7645.0,126.3456,126.3941,125.9967,126.0258,7645.0
2022-12-19 13:50:00,130.07,130.15,130.01,130.03,7223.0,126.0452,126.1227,125.9871,126.0064,7223.0
2022-12-19 14:00:00,130.03,130.03,129.75,129.82,5244.0,126.0064,126.0064,125.7351,125.8029,5244.0
2022-12-19 14:10:00,129.82,129.93,129.63,129.7,8892.0,125.8029,125.9095,125.6188,125.6866,8892.0
2022-12-19 14:20:00,129.64,129.73,129.32,129.33,6676.0,125.6285,125.7157,125.3184,125.3281,6676.0
2022-12-19 14:30:00,129.32,129.37,129.24,129.29,10821.0,125.3184,125.3669,125.2409,125.2893,10821.0
2022-12-19 14:40:00,129.3,129.6,129.2,129.37,22623.0,125.299,125.5897,125.2021,125.3669,22623.0
2022-12-19 14:50:00,129.36,129.37,129.06,129.31,24139.0,125.3572,125.3669,125.0664,125.3087,24139.0
2022-12-19 15:00:00,129.33,129.36,129.22,129.33,12375.0,125.3281,125.3572,125.2215,125.3281,12375.0
2022-12-19 15:10:00,129.36,129.45,129.34,129.44,10466.0,125.3572,125.4444,125.3378,125.4347,10466.0
2022-12-19 15:20:00,129.47,129.5,129.36,129.37,11166.0,125.4638,125.4928,125.3572,125.3669,11166.0
2022-12-19 15:30:00,129.36,129.66,129.35,129.63,19903.0,125.3572,125.6479,125.3475,125.6188,19903.0
2022-12-19 15:40:00,129.61,129.77,129.5,129.74,21466.0,125.5994,125.7545,125.4928,125.7254,21466.0
2022-12-19 15:50:00,129.77,129.87,129.64,129.65,76354.0,125.7545,125.8514,125.6285,125.6382,76354.0
2022-12-20 09:30:00,129.49,129.72,129.12,129.72,31800.0,125.4831,125.706,125.1246,125.706,31800.0
2022-12-20 09:40:00,129.65,129.65,128.66,128.82,12492.0,125.6382,125.6382,124.6788,124.8339,12492.0
2022-12-20 09:50:00,128.75,129.51,128.61,129.44,11962.0,124.766,125.5025,124.6304,125.4347,11962.0
2022-12-20 10:00:00,129.4,129.81,129.39,129.73,9424.0,125.3959,125.7932,125.3862,125.7157,9424.0
2022-12-20 10:10:00,129.71,129.77,129.24,129.4,14471.0,125.6963,125.7545,125.2409,125.3959,14471.0
2022-12-20 10:20:00,129.45,129.99,129.4,129.97,16620.0,125.4444,125.9677,125.3959,125.9483,16620.0
2022-12-20 10:30:00,129.98,130.18,129.69,129.86,18515.0,125.958,126.1518,125.677,125.8417,18515.0
2022-12-20 10:40:00,129.81,130.1,129.81,130.08,9403.0,125.7932,126.0743,125.7932,126.0549,9403.0
2022-12-20 10:50:00,130.03,130.36,129.99,130.12,10541.0,126.0064,126.3262,125.9677,126.0936,10541.0
2022-12-20 11:00:00,130.07,130.09,129.65,129.81,21996.0,126.0452,126.0646,125.6382,125.7932,21996.0
2022-12-20 11:10:00,129.8,129.92,129.6,129.83,20026.0,125.7835,125.8998,125.5897,125.8126,20026.0
2022-12-20 11:20:00,129.86,129.86,129.53,129.59,9409.0,125.8417,125.8417,125.5219,125.58,9409.0
2022-12-20 11:30:00,129.65,129.83,129.55,129.82,16247.0,125.6382,125.8126,125.5413,125.8029,16247.0
2022-12-20 11:40:00,129.85,129.85,129.68,129.84,9549.0,125.832,125.832,125.6673,125.8223,9549.0
2022-12-20 11:50:00,129.77,130.02,129.72,130.02,8510.0,125.7545,125.9967,125.706,125.9967,8510.0
2022-12-20 12:00:00,129.98,130.07,129.97,130.01,7235.0,125.958,126.0452,125.9483,125.9871,7235.0
2022-12-20 12:10:00,129.99,130.08,129.84,129.87,9204.0,125.9677,126.0549,125.8223,125.8514,9204.0
2022-12-20 12:20:00,129.85,130.11,129.78,130.11,9809.0,125.832,126.084,125.7642,126.084,9809.0
2022-12-20 12:30:00,130.1,130.1,129.96,130.05,10037.0,126.0743,126.0743,125.9386,126.0258,10037.0
2022-12-20 12:40:00,130.05,130.15,129.99,130.09,7309.0,126.0258,126.1227,125.9677,126.0646,7309.0
2022-12-20 12:50:00,130.09,130.18,130.06,130.12,5729.0,126.0646,126.1518,126.0355,126.0936,5729.0
2022-12-20 13:00:00,130.09,130.16,129.96,130.01,8774.0,126.0646,126.1324,125.9386,125.9871,8774.0
2022-12-20 13:10:00,130.02,130.07,129.9,130.0,7125.0,125.9967,126.0452,125.8805,125.9774,7125.0
2022-12-20 13:20:00,130.0,130.14,129.97,130.02,7481.0,125.9774,126.113,125.9483,125.9967,7481.0
2022-12-20 13:30:00,129.99,130.17,129.99,130.14,6374.0,125.9677,126.1421,125.9677,126.113,6374.0
2022-12-20 13:40:00,130.18,130.32,130.16,130.22,7947.0,126.1518,126.2875,126.1324,126.1906,7947.0
2022-12-20 13:50:00,130.21,130.23,130.0,130.03,7075.0,126.1809,126.2002,125.9774,126.0064,7075.0
2022-12-20 14:00:00,130.03,130.32,129.99,130.32,5924.0,126.0064,126.2875,125.9677,126.2875,5924.0
2022-12-20 14:10:00,130.32,130.44,130.32,130.39,10752.0,126.2875,126.4037,126.2875,126.3553,10752.0
2022-12-20 14:20:00,130.37,130.46,130.3,130.46,10234.0,126.3359,126.4231,126.2681,126.4231,10234.0
2022-12-20 14:30:00,130.43,130.44,130.07,130.14,14261.0,126.3941,126.4037,126.0452,126.113,14261.0
2022-12-20 14:40:00,130.13,130.28,130.08,130.09,8147.0,126.1033,126.2487,126.0549,126.0646,8147.0
2022-12-20 14:50:00,130.13,130.13,130.0,130.03,6093.0,126.1033,126.1033,125.9774,126.0064,6093.0
2022-12-20 15:00:00,130.02,130.03,129.9,129.94,20004.0,125.9967,126.0064,125.8805,125.9192,20004.0
2022-12-20 15:10:00,129.94,130.06,129.91,130.01,12005.0,125.9192,126.0355,125.8901,125.9871,12005.0
2022-12-20 15:20:00,130.01,130.21,129.98,130.18,9724.0,125.9871,126.1809,125.958,126.1518,9724.0
2022-12-20 15:30:00,130.16,130.38,130.16,130.38,11589.0,126.1324,126.3456,126.1324,126.3456,11589.0
2022-12-20 15:40:00,130.38,130.38,129.99,130.02,24152.0,126.3456,126.3456,125.9677,125.9967,24152.0
2022-12-20 15:50:00,130.04,130.17,129.97,130.01,79158.0,126.0161,126.1421,125.9483,125.9871,79158.0
2022-12-21 09:30:00,130.77,131.03,129.87,130.25,25287.0,126.7235,126.9755,125.8514,126.2196,25287.0
2022-12-21 09:40:00,130.48,130.66,130.18,130.42,11716.0,126.4425,126.6169,126.1518,126.3844,11716.0
2022-12-21 09:50:00,130.35,130.67,130.21,130.45,9243.0,126.3165,126.6266,126.1809,126.4134,9243.0
2022-12-21 10:00:00,130.53,130.92,130.52,130.9,10908.0,126.491,126.8689,126.4813,126.8495,10908.0
2022-12-21 10:10:00,130.87,130.98,130.67,130.77,11333.0,126.8204,126.927,126.6266,126.7235,11333.0
2022-12-21 10:20:00,130.77,130.95,130.71,130.92,7198.0,126.7235,126.898,126.6654,126.8689,7198.0
2022-12-21 10:30:00,130.99,131.29,130.94,131.09,32483.0,126.9367,127.2274,126.8883,127.0336,32483.0
2022-12-21 10:40:00,131.05,131.1,130.91,130.97,7113.0,126.9949,127.0433,126.8592,126.9173,7113.0
2022-12-21 10:50:00,131.0,131.22,130.96,131.01,15695.0,126.9464,127.1596,126.9077,126.9561,15695.0
2022-12-21 11:00:00,131.05,131.26,131.02,131.15,8746.0,126.9949,127.1984,126.9658,127.0918,8746.0
2022-12-21 11:10:00,131.1,131.22,131.07,131.17,6614.0,127.0433,127.1596,127.0143,127.1112,6614.0
2022-12-21 11:20:00,131.26,131.27,131.04,131.17,4419.0,127.1984,127.2081,126.9852,127.1112,4419.0
2022-12-21 11:30:00,131.18,131.31,131.18,131.19,2323.0,127.1208,127.2468,127.1208,127.1305,2323.0
2022-12-21 11:40:00,131.19,131.19,131.03,131.03,4590.0,127.1305,127.1305,126.9755,126.9755,4590.0
2022-12-21 11:50:00,131.03,131.11,130.97,130.98,4181.0,126.9755,127.053,126.9173,126.927,4181.0
2022-12-21 12:00:00,130.96,131.09,130.91,130.92,6911.0,126.9077,127.0336,126.8592,126.8689,6911.0
2022-12-21 12:10:00,130.94,131.1,130.94,131.1,4604.0,126.8883,127.0433,126.8883,127.0433,4604.0
2022-12-21 12:20:00,131.12,131.23,131.0,131.0,2829.0,127.0627,127.1693,126.9464,126.9464,2829.0
2022-12-21 12:30:00,131.05,131.07,130.93,130.96,3291.0,126.9949,127.0143,126.8786,126.9077,3291.0
2022-12-21 12:40:00,130.93,131.03,130.92,130.98,4008.0,126.8786,126.9755,126.8689,126.927,4008.0
2022-12-21 12:50:00,130.96,131.1,130.93,131.09,3712.0,126.9077,127.0433,126.8786,127.0336,3712.0
2022-12-21 13:00:00,131.07,131.22,131.04,131.21,5875.0,127.0143,127.1596,126.9852,127.1499,5875.0
2022-12-21 13:10:00,131.19,131.2,131.02,131.08,3330.0,127.1305,127.1402,126.9658,127.0239,3330.0
2022-12-21 13:20:00,131.1,131.11,130.93,130.94,7657.0,127.0433,127.053,126.8786,126.8883,7657.0
2022-12-21 13:30:00,130.97,131.23,130.96,131.2,8222.0,126.9173,127.1693,126.9077,127.1402,8222.0
2022-12-21 13:40:00,131.17,131.35,131.15,131.31,4662.0,127.1112,127.2856,127.0918,127.2468,4662.0
2022-12-21 13:50:00,131.28,131.34,131.25,131.33,5288.0,127.2178,127.2759,127.1887,127.2662,5288.0
2022-12-21 14:00:00,131.32,131.57,131.32,131.44,15853.0,127.2565,127.4988,127.2565,127.3728,15853.0
2022-12-21 14:10:00,131.42,131.53,131.37,131.5,5433.0,127.3534,127.46,127.305,127.4309,5433.0
2022-12-21 14:20:00,131.5,131.51,131.25,131.27,6332.0,127.4309,127.4406,127.1887,127.2081,6332.0
2022-12-21 14:30:00,131.26,131.36,131.26,131.33,6130.0,127.1984,127.2953,127.1984,127.2662,6130.0
2022-12-21 14:40:00,131.31,131.34,131.13,131.13,8797.0,127.2468,127.2759,127.0724,127.0724,8797.0
2022-12-21 14:50:00,131.13,131.25,131.07,131.24,8911.0,127.0724,127.1887,127.0143,127.179,8911.0
2022-12-21 15:00:00,131.22,131.38,131.22,131.28,7194.0,127.1596,127.3147,127.1596,127.2178,7194.0
2022-12-21 15:10:00,131.23,131.28,131.17,131.27,8500.0,127.1693,127.2178,127.1112,127.2081,8500.0
2022-12-21 15:20:00,131.25,131.29,131.11,131.11,13561.0,127.1887,127.2274,127.053,127.053,13561.0
2022-12-21 15:30:00,131.11,131.28,131.11,131.21,11511.0,127.053,127.2178,127.053,127.1499,11511.0
2022-12-21 15:40:00,131.23,131.27,131.0,131.27,48469.0,127.1693,127.2081,126.9464,127.2081,48469.0
2022-12-21 15:50:00,131.29,131.52,131.16,131.5,81245.0,127.2274,127.4503,127.1015,127.4309,81245.0
2022-12-22 09:30:00,131.11,131.11,130.37,130.54,12542.0,127.053,127.053,126.3359,126.5007,12542.0
2022-12-22 09:40:00,130.4,130.48,129.86,130.14,13289.0,126.365,126.4425,125.8417,126.113,13289.0
2022-12-22 09:50:00,130.29,130.51,130.11,130.17,6339.0,126.2584,126.4716,126.084,126.1421,6339.0
2022-12-22 10:00:00,130.28,130.55,130.07,130.14,8196.0,126.2487,126.5103,126.0452,126.113,8196.0
2022-12-22 10:10:00,130.13,130.3,129.96,130.2,5573.0,126.1033,126.2681,125.9386,126.1712,5573.0
2022-12-22 10:20:00,130.18,130.41,130.14,130.19,6727.0,126.1518,126.3747,126.113,126.1615,6727.0
2022-12-22 10:30:00,130.13,130.27,129.99,130.03,7372.0,126.1033,126.239,125.9677,126.0064,7372.0
2022-12-22 10:40:00,129.99,130.33,129.96,130.27,11666.0,125.9677,126.2971,125.9386,126.239,11666.0
2022-12-22 10:50:00,130.27,130.45,129.93,129.96,4767.0,126.239,126.4134,125.9095,125.9386,4767.0
2022-12-22 11:00:00,129.97,130.15,129.92,130.02,4901.0,125.9483,126.1227,125.8998,125.9967,4901.0
2022-12-22 11:10:00,129.97,130.08,129.88,130.01,3814.0,125.9483,126.0549,125.8611,125.9871,3814.0
2022-12-22 11:20:00,130.0,130.08,129.84,129.98,5125.0,125.9774,126.0549,125.8223,125.958,5125.0
2022-12-22 11:30:00,129.97,130.19,129.97,130.04,6160.0,125.9483,126.1615,125.9483,126.0161,6160.0
2022-12-22 11:40:00,129.92,129.92,129.72,129.72,1725.0,125.8998,125.8998,125.706,125.706,1725.0
2022-12-22 11:50:00,129.7,129.91,129.7,129.86,2822.0,125.6866,125.8901,125.6866,125.8417,2822.0
2022-12-22 12:00:00,129.86,129.88,129.72,129.84,1388.0,125.8417,125.8611,125.706,125.8223,1388.0
2022-12-22 12:10:00,129.83,129.84,129.64,129.65,800.0,125.8126,125.8223,125.6285,125.6382,800.0
2022-12-22 12:20:00,129.61,129.68,129.26,129.26,6411.0,125.5994,125.6673,125.2603,125.2603,6411.0
2022-12-22 12:30:00,129.26,129.26,128.93,129.05,1622.0,125.2603,125.2603,124.9405,125.0568,1622.0
2022-12-22 12:40:00,129.01,129.01,128.83,128.96,2504.0,125.018,125.018,124.8436,124.9695,2504.0
2022-12-22 12:50:00,128.9,128.94,128.87,128.9,2321.0,124.9114,124.9502,124.8823,124.9114,2321.0
2022-12-22 13:00:00,128.87,128.89,128.53,128.64,6693.0,124.8823,124.9017,124.5528,124.6594,6693.0
2022-12-22 13:10:00,128.65,128.74,128.62,128.7,18072.0,124.6691,124.7563,124.6401,124.7176,18072.0
2022-12-22 13:20:00,128.66,128.69,128.5,128.5,13097.0,124.6788,124.7079,124.5238,124.5238,13097.0
2022-12-22 13:30:00,128.49,128.53,128.29,128.48,25983.0,124.5141,124.5528,124.3203,124.5044,25983.0
2022-12-22 13:40:00,128.5,128.51,128.31,128.33,12950.0,124.5238,124.5335,124.3397,124.359,12950.0
2022-12-22 13:50:00,128.33,128.37,128.19,128.22,3553.0,124.359,124.3978,124.2234,124.2524,3553.0
2022-12-22 14:00:00,128.25,128.42,128.17,128.42,8767.0,124.2815,124.4463,124.204,124.4463,8767.0
2022-12-22 14:10:00,128.42,128.77,128.42,128.52,4246.0,124.4463,124.7854,124.4463,124.5432,4246.0
2022-12-22 14:20:00,128.48,128.7,128.42,128.7,2549.0,124.5044,124.7176,124.4463,124.7176,2549.0
2022-12-22 14:30:00,128.68,128.75,128.56,128.6,4191.0,124.6982,124.766,124.5819,124.6207,4191.0
2022-12-22 14:40:00,128.58,128.59,128.42,128.59,3031.0,124.6013,124.611,124.4463,124.611,3031.0
2022-12-22 14:50:00,128.57,128.94,128.57,128.86,3368.0,124.5916,124.9502,124.5916,124.8726,3368.0
2022-12-22 15:00:00,128.93,129.04,128.84,129.03,4950.0,124.9405,125.0471,124.8533,125.0374,4950.0
2022-12-22 15:10:00,129.03,129.13,128.91,129.0,8004.0,125.0374,125.1343,124.9211,125.0083,8004.0
2022-12-22 15:20:00,129.03,129.3,129.01,129.28,9307.0,125.0374,125.299,125.018,125.2796,9307.0
2022-12-22 15:30:00,129.27,129.4,128.96,129.02,14604.0,125.2699,125.3959,124.9695,125.0277,14604.0
2022-12-22 15:40:00,129.04,129.05,128.78,128.99,20228.0,125.0471,125.0568,124.7951,124.9986,20228.0
2022-12-22 15:50:00,129.06,129.46,129.06,129.46,54748.0,125.0664,125.4541,125.0664,125.4541,54748.0
2022-12-23 09:30:00,129.02,129.86,128.71,128.86,12185.0,125.0277,125.8417,124.7273,124.8726,12185.0
2022-12-23 09:40:00,128.93,129.6,128.9,129.29,6499.0,124.9405,125.5897,124.9114,125.2893,6499.0
2022-12-23 09:50:00,129.43,129.44,129.3,129.34,7559.0,125.425,125.4347,125.299,125.3378,7559.0
2022-12-23 10:00:00,129.41,129.74,129.31,129.58,8051.0,125.4056,125.7254,125.3087,125.5704,8051.0
2022-12-23 10:10:00,129.5,130.07,129.48,130.06,2299.0,125.4928,126.0452,125.4735,126.0355,2299.0
2022-12-23 10:20:00,130.09,130.15,129.83,130.01,6714.0,126.0646,126.1227,125.8126,125.9871,6714.0
2022-12-23 10:30:00,130.26,130.33,130.12,130.31,3687.0,126.2293,126.2971,126.0936,126.2778,3687.0
2022-12-23 10:40:00,130.33,130.33,130.06,130.12,6574.0,126.2971,126.2971,126.0355,126.0936,6574.0
2022-12-23 10:50:00,130.14,130.24,130.03,130.13,4363.0,126.113,126.2099,126.0064,126.1033,4363.0
2022-12-23 11:00:00,130.15,130.29,130.15,130.24,3122.0,126.1227,126.2584,126.1227,126.2099,3122.0
2022-12-23 11:10:00,130.26,130.43,130.18,130.21,4226.0,126.2293,126.3941,126.1518,126.1809,4226.0
2022-12-23 11:20:00,130.35,130.37,130.13,130.22,3449.0,126.3165,126.3359,126.1033,126.1906,3449.0
2022-12-23 11:30:00,130.25,130.42,130.25,130.42,2800.0,126.2196,126.3844,126.2196,126.3844,2800.0
2022-12-23 11:40:00,130.39,130.44,130.3,130.38,2739.0,126.3553,126.4037,126.2681,126.3456,2739.0
2022-12-23 11:50:00,130.41,130.41,130.26,130.27,2793.0,126.3747,126.3747,126.2293,126.239,2793.0
2022-12-23 12:00:00,130.3,130.45,130.3,130.37,1200.0,126.2681,126.4134,126.2681,126.3359,1200.0
2022-12-23 12:10:00,130.36,130.53,130.36,130.41,11404.0,126.3262,126.491,126.3262,126.3747,11404.0
2022-12-23 12:20:00,130.36,130.52,130.36,130.51,11913.0,126.3262,126.4813,126.3262,126.4716,11913.0
2022-12-23 12:30:00,130.5,130.71,130.47,130.65,9411.0,126.4619,126.6654,126.4328,126.6072,9411.0
2022-12-23 12:40:00,130.6,130.6,130.35,130.35,2641.0,126.5588,126.5588,126.3165,126.3165,2641.0
2022-12-23 12:50:00,130.39,130.48,130.39,130.46,2574.0,126.3553,126.4425,126.3553,126.4231,2574.0
2022-12-23 13:00:00,130.43,130.51,130.4,130.47,2270.0,126.3941,126.4716,126.365,126.4328,2270.0
2022-12-23 13:10:00,130.44,130.53,130.36,130.53,2732.0,126.4037,126.491,126.3262,126.491,2732.0
2022-12-23 13:20:00,130.5,130.57,130.35,130.36,1884.0,126.4619,126.5297,126.3165,126.3262,1884.0
2022-12-23 13:30:00,130.44,130.53,130.42,130.5,1267.0,126.4037,126.491,126.3844,126.4619,1267.0
2022-12-23 13:40:00,130.5,130.51,130.17,130.43,5441.0,126.4619,126.4716,126.1421,126.3941,5441.0
2022-12-23 13:50:00,130.38,130.4,130.28,130.35,3486.0,126.3456,126.365,126.2487,126.3165,3486.0
2022-12-23 14:00:00,130.35,130.38,130.2,130.31,4024.0,126.3165,126.3456,126.1712,126.2778,4024.0
2022-12-23 14:10:00,130.31,130.44,130.31,130.41,4482.0,126.2778,126.4037,126.2778,126.3747,4482.0
2022-12-23 14:20:00,130.38,130.39,130.28,130.33,3859.0,126.3456,126.3553,126.2487,126.2971,3859.0
2022-12-23 14:30:00,130.32,130.55,130.32,130.55,4926.0,126.2875,126.5103,126.2875,126.5103,4926.0
2022-12-23 14:40:00,130.56,130.56,130.35,130.36,3269.0,126.52,126.52,126.3165,126.3262,3269.0
2022-12-23 14:50:00,130.38,130.65,130.38,130.63,4032.0,126.3456,126.6072,126.3456,126.5879,4032.0
2022-12-23 15:00:00,130.6,130.8,130.57,130.64,4630.0,126.5588,126.7526,126.5297,126.5976,4630.0
2022-12-23 15:10:00,130.66,130.77,130.63,130.71,6293.0,126.6169,126.7235,126.5879,126.6654,6293.0
2022-12-23 15:20:00,130.69,130.69,130.58,130.64,4170.0,126.646,126.646,126.5394,126.5976,4170.0
2022-12-23 15:30:00,130.64,130.66,130.47,130.56,7215.0,126.5976,126.6169,126.4328,126.52,7215.0
2022-12-23 15:40:00,130.61,130.82,130.54,130.75,11884.0,126.5685,126.772,126.5007,126.7042,11884.0
2022-12-23 15:50:00,130.72,130.97,130.58,130.79,41173.0,126.6751,126.9173,126.5394,126.7429,41173.0
2022-12-27 09:30:00,130.81,131.01,130.36,130.55,8893.0,126.7623,126.9561,126.3262,126.5103,8893.0
2022-12-27 09:40:00,130.64,130.64,130.15,130.27,3523.0,126.5976,126.5976,126.1227,126.239,3523.0
2022-12-27 09:50:00,130.2,130.5,130.2,130.33,3241.0,126.1712,126.4619,126.1712,126.2971,3241.0
2022-12-27 10:00:00,130.28,130.38,129.95,130.32,4607.0,126.2487,126.3456,125.9289,126.2875,4607.0
2022-12-27 10:10:00,130.33,130.82,130.22,130.81,3104.0,126.2971,126.772,126.1906,126.7623,3104.0
2022-12-27 10:20:00,130.83,131.0,130.64,130.66,7118.0,126.7817,126.9464,126.5976,126.6169,7118.0
2022-12-27 10:30:00,130.72,130.82,130.67,130.82,1548.0,126.6751,126.772,126.6266,126.772,1548.0
2022-12-27 10:40:00,130.79,130.89,130.77,130.85,2408.0,126.7429,126.8398,126.7235,126.8011,2408.0
2022-12-27 10:50:00,131.0,131.01,130.81,130.81,3123.0,126.9464,126.9561,126.7623,126.7623,3123.0
2022-12-27 11:00:00,130.81,130.93,130.81,130.93,748.0,126.7623,126.8786,126.7623,126.8786,748.0
2022-12-27 11:10:00,130.9,131.01,130.75,130.75,1612.0,126.8495,126.9561,126.7042,126.7042,1612.0
2022-12-27 11:20:00,130.75,130.86,130.69,130.74,2450.0,126.7042,126.8107,126.646,126.6945,2450.0
2022-12-27 11:30:00,130.87,130.88,130.69,130.83,2233.0,126.8204,126.8301,126.646,126.7817,2233.0
2022-12-27 11:40:00,130.89,130.91,130.82,130.91,1048.0,126.8398,126.8592,126.772,126.8592,1048.0
2022-12-27 11:50:00,130.86,130.88,130.77,130.78,2039.0,126.8107,126.8301,126.7235,126.7332,2039.0
2022-12-27 12:00:00,130.8,130.87,130.77,130.87,1250.0,126.7526,126.8204,126.7235,126.8204,1250.0
2022-12-27 12:10:00,130.97,131.04,130.93,130.93,4633.0,126.9173,126.9852,126.8786,126.8786,4633.0
2022-12-27 12:20:00,130.92,130.95,130.88,130.9,1000.0,126.8689,126.898,126.8301,126.8495,1000.0
2022-12-27 12:30:00,130.88,130.91,130.82,130.89,1457.0,126.8301,126.8592,126.772,126.8398,1457.0
2022-12-27 12:40:00,130.89,130.91,130.81,130.84,1300.0,126.8398,126.8592,126.7623,126.7914,1300.0
2022-12-27 12:50:00,130.88,130.95,130.85,130.91,4126.0,126.8301,126.898,126.8011,126.8592,4126.0
2022-12-27 13:00:00,130.99,131.11,130.99,131.07,6792.0,126.9367,127.053,126.9367,127.0143,6792.0
2022-12-27 13:10:00,131.13,131.13,130.95,130.95,3147.0,127.0724,127.0724,126.898,126.898,3147.0
2022-12-27 13:20:00,130.95,131.02,130.89,130.9,3503.0,126.898,126.9658,126.8398,126.8495,3503.0
2022-12-27 13:30:00,130.88,130.99,130.87,130.94,1686.0,126.8301,126.9367,126.8204,126.8883,1686.0
2022-12-27 13:40:00,130.91,130.99,130.91,130.96,4264.0,126.8592,126.9367,126.8592,126.9077,4264.0
2022-12-27 13:50:00,131.01,131.01,130.7,130.7,3538.0,126.9561,126.9561,126.6557,126.6557,3538.0
2022-12-27 14:00:00,130.69,130.81,130.68,130.73,4069.0,126.646,126.7623,126.6363,126.6848,4069.0
2022-12-27 14:10:00,130.74,130.75,130.52,130.57,7718.0,126.6945,126.7042,126.4813,126.5297,7718.0
2022-12-27 14:20:00,130.54,130.58,130.37,130.38,4529.0,126.5007,126.5394,126.3359,126.3456,4529.0
2022-12-27 14:30:00,130.38,130.48,130.36,130.46,2035.0,126.3456,126.4425,126.3262,126.4231,2035.0
2022-12-27 14:40:00,130.45,130.56,130.41,130.56,2360.0,126.4134,126.52,126.3747,126.52,2360.0
2022-12-27 14:50:00,130.59,130.67,130.56,130.59,8416.0,126.5491,126.6266,126.52,126.5491,8416.0
2022-12-27 15:00:00,130.61,130.85,130.59,130.83,6569.0,126.5685,126.8011,126.5491,126.7817,6569.0
2022-12-27 15:10:00,130.82,131.0,130.82,130.93,2058.0,126.772,126.9464,126.772,126.8786,2058.0
2022-12-27 15:20:00,130.92,130.99,130.88,130.97,2963.0,126.8689,126.9367,126.8301,126.9173,2963.0
2022-12-27 15:30:00,130.95,131.07,130.92,131.0,6042.0,126.898,127.0143,126.8689,126.9464,6042.0
2022-12-27 15:40:00,131.0,131.01,130.89,130.97,6698.0,126.9464,126.9561,126.8398,126.9173,6698.0
2022-12-27 15:50:00,130.96,130.97,130.66,130.93,42714.0,126.9077,126.9173,126.6169,126.8786,42714.0
2022-12-28 09:30:00,131.04,131.26,130.88,131.05,12069.0,126.9852,127.1984,126.8301,126.9949,12069.0
2022-12-28 09:40:00,130.95,131.3,130.91,131.28,7609.0,126.898,127.2371,126.8592,127.2178,7609.0
2022-12-28 09:50:00,131.2,131.21,130.76,130.88,7020.0,127.1402,127.1499,126.7138,126.8301,7020.0
2022-12-28 10:00:00,131.02,131.02,130.72,130.83,5906.0,126.9658,126.9658,126.6751,126.7817,5906.0
2022-12-28 10:10:00,130.81,131.14,130.75,131.03,7737.0,126.7623,127.0821,126.7042,126.9755,7737.0
2022-12-28 10:20:00,131.03,131.08,130.39,130.47,8197.0,126.9755,127.0239,126.3553,126.4328,8197.0
2022-12-28 10:30:00,130.47,130.75,130.45,130.69,11722.0,126.4328,126.7042,126.4134,126.646,11722.0
2022-12-28 10:40:00,130.7,130.85,130.61,130.77,3863.0,126.6557,126.8011,126.5685,126.7235,3863.0
2022-12-28 10:50:00,130.77,130.78,130.52,130.53,4366.0,126.7235,126.7332,126.4813,126.491,4366.0
2022-12-28 11:00:00,130.56,130.69,130.41,130.42,7441.0,126.52,126.646,126.3747,126.3844,7441.0
2022-12-28 11:10:00,130.42,130.5,130.23,130.38,5157.0,126.3844,126.4619,126.2002,126.3456,5157.0
2022-12-28 11:20:00,130.39,130.47,130.31,130.41,9302.0,126.3553,126.4328,126.2778,126.3747,9302.0
2022-12-28 11:30:00,130.37,130.45,130.34,130.34,7399.0,126.3359,126.4134,126.3068,126.3068,7399.0
2022-12-28 11:40:00,130.38,130.65,130.35,130.51,9213.0,126.3456,126.6072,126.3165,126.4716,9213.0
2022-12-28 11:50:00,130.51,130.59,130.43,130.53,13649.0,126.4716,126.5491,126.3941,126.491,13649.0
2022-12-28 12:00:00,130.52,130.58,130.23,130.31,4860.0,126.4813,126.5394,126.2002,126.2778,4860.0
2022-12-28 12:10:00,130.32,130.32,130.11,130.2,3644.0,126.2875,126.2875,126.084,126.1712,3644.0
2022-12-28 12:20:00,130.16,130.18,130.0,130.06,4463.0,126.1324,126.1518,125.9774,126.0355,4463.0
2022-12-28 12:30:00,130.09,130.18,130.03,130.03,3319.0,126.0646,126.1518,126.0064,126.0064,3319.0
2022-12-28 12:40:00,130.0,130.27,129.97,130.23,4486.0,125.9774,126.239,125.9483,126.2002,4486.0
2022-12-28 12:50:00,130.27,130.36,130.2,130.35,4283.0,126.239,126.3262,126.1712,126.3165,4283.0
2022-12-28 13:00:00,130.36,130.5,130.33,130.46,3803.0,126.3262,126.4619,126.2971,126.4231,3803.0
2022-12-28 13:10:00,130.43,130.48,130.27,130.42,11561.0,126.3941,126.4425,126.239,126.3844,11561.0
2022-12-28 13:20:00,130.37,130.4,130.21,130.22,4126.0,126.3359,126.365,126.1809,126.1906,4126.0
2022-12-28 13:30:00,130.22,130.26,130.19,130.25,5884.0,126.1906,126.2293,126.1615,126.2196,5884.0
2022-12-28 13:40:00,130.25,130.33,130.2,130.27,8276.0,126.2196,126.2971,126.1712,126.239,8276.0
2022-12-28 13:50:00,130.27,130.29,130.08,130.09,6652.0,126.239,126.2584,126.0549,126.0646,6652.0
2022-12-28 14:00:00,130.07,130.18,130.04,130.04,6170.0,126.0452,126.1518,126.0161,126.0161,6170.0
2022-12-28 14:10:00,130.08,130.08,129.88,130.0,6601.0,126.0549,126.0549,125.8611,125.9774,6601.0
2022-12-28 14:20:00,130.0,130.03,129.92,129.97,4705.0,125.9774,126.0064,125.8998,125.9483,4705.0
2022-12-28 14:30:00,130.01,130.14,130.01,130.14,4205.0,125.9871,126.113,125.9871,126.113,4205.0
2022-12-28 14:40:00,130.15,130.35,130.15,130.27,3752.0,126.1227,126.3165,126.1227,126.239,3752.0
2022-12-28 14:50:00,130.27,130.31,130.07,130.1,6768.0,126.239,126.2778,126.0452,126.0743,6768.0
2022-12-28 15:00:00,130.11,130.12,129.8,129.81,3706.0,126.084,126.0936,125.7835,125.7932,3706.0
2022-12-28 15:10:00,129.79,129.8,129.52,129.7,6880.0,125.7739,125.7835,125.5122,125.6866,6880.0
2022-12-28 15:20:00,129.68,129.72,129.51,129.57,7154.0,125.6673,125.706,125.5025,125.5607,7154.0
2022-12-28 15:30:00,129.58,129.73,129.51,129.55,10714.0,125.5704,125.7157,125.5025,125.5413,10714.0
2022-12-28 15:40:00,129.57,129.57,129.37,129.47,36064.0,125.5607,125.5607,125.3669,125.4638,36064.0
2022-12-28 15:50:00,129.47,129.57,129.32,129.41,62929.0,125.4638,125.5607,125.3184,125.4056,62929.0
2022-12-29 09:30:00,130.14,130.96,129.74,130.27,13625.0,126.113,126.9077,125.7254,126.239,13625.0
2022-12-29 09:40:00,130.25,130.35,130.02,130.32,7720.0,126.2196,126.3165,125.9967,126.2875,7720.0
2022-12-29 09:50:00,130.23,130.45,130.17,130.45,6190.0,126.2002,126.4134,126.1421,126.4134,6190.0
2022-12-29 10:00:00,130.44,130.58,130.38,130.47,31129.0,126.4037,126.5394,126.3456,126.4328,31129.0
2022-12-29 10:10:00,130.51,130.57,130.42,130.5,12415.0,126.4716,126.5297,126.3844,126.4619,12415.0
2022-12-29 10:20:00,130.51,130.61,130.42,130.48,7065.0,126.4716,126.5685,126.3844,126.4425,7065.0
2022-12-29 10:30:00,130.52,130.78,130.45,130.75,57987.0,126.4813,126.7332,126.4134,126.7042,57987.0
2022-12-29 10:40:00,130.73,130.78,130.45,130.45,9284.0,126.6848,126.7332,126.4134,126.4134,9284.0
2022-12-29 10:50:00,130.47,130.61,130.47,130.58,4638.0,126.4328,126.5685,126.4328,126.5394,4638.0
2022-12-29 11:00:00,130.61,130.63,130.37,130.37,13974.0,126.5685,126.5879,126.3359,126.3359,13974.0
2022-12-29 11:10:00,130.41,130.41,130.21,130.38,3683.0,126.3747,126.3747,126.1809,126.3456,3683.0
2022-12-29 11:20:00,130.35,130.4,130.22,130.38,5720.0,126.3165,126.365,126.1906,126.3456,5720.0
2022-12-29 11:30:00,130.37,130.51,130.36,130.51,4151.0,126.3359,126.4716,126.3262,126.4716,4151.0
2022-12-29 11:40:00,130.56,130.72,130.55,130.65,1706.0,126.52,126.6751,126.5103,126.6072,1706.0
2022-12-29 11:50:00,130.67,130.83,130.67,130.76,2805.0,126.6266,126.7817,126.6266,126.7138,2805.0
2022-12-29 12:00:00,130.8,130.9,130.79,130.88,3234.0,126.7526,126.8495,126.7429,126.8301,3234.0
2022-12-29 12:10:00,130.91,130.97,130.89,130.9,2650.0,126.8592,126.9173,126.8398,126.8495,2650.0
2022-12-29 12:20:00,130.91,131.01,130.91,130.99,5427.0,126.8592,126.9561,126.8592,126.9367,5427.0
2022-12-29 12:30:00,131.0,131.07,130.9,130.92,8114.0,126.9464,127.0143,126.8495,126.8689,8114.0
2022-12-29 12:40:00,130.93,130.97,130.87,130.88,2215.0,126.8786,126.9173,126.8204,126.8301,2215.0
2022-12-29 12:50:00,130.89,130.98,130.86,130.98,2534.0,126.8398,126.927,126.8107,126.927,2534.0
2022-12-29 13:00:00,130.97,131.01,130.65,130.7,18413.0,126.9173,126.9561,126.6072,126.6557,18413.0
2022-12-29 13:10:00,130.76,130.88,130.7,130.83,4818.0,126.7138,126.8301,126.6557,126.7817,4818.0
2022-12-29 13:20:00,130.82,130.85,130.7,130.84,6292.0,126.772,126.8011,126.6557,126.7914,6292.0
2022-12-29 13:30:00,130.83,131.0,130.78,130.96,9422.0,126.7817,126.9464,126.7332,126.9077,9422.0
2022-12-29 13:40:00,131.0,131.19,130.96,131.19,17528.0,126.9464,127.1305,126.9077,127.1305,17528.0
2022-12-29 13:50:00,131.23,131.33,131.19,131.33,2959.0,127.1693,127.2662,127.1305,127.2662,2959.0
2022-12-29 14:00:00,131.33,131.39,131.13,131.13,35828.0,127.2662,127.3243,127.0724,127.0724,35828.0
2022-12-29 14:10:00,131.06,131.08,130.96,131.08,3557.0,127.0046,127.0239,126.9077,127.0239,3557.0
2022-12-29 14:20:00,131.0,131.06,130.96,130.98,6237.0,126.9464,127.0046,126.9077,126.927,6237.0
2022-12-29 14:30:00,131.0,131.07,130.95,131.07,8119.0,126.9464,127.0143,126.898,127.0143,8119.0
2022-12-29 14:40:00,131.04,131.18,131.04,131.1,3142.0,126.9852,127.1208,126.9852,127.0433,3142.0
2022-12-29 14:50:00,131.09,131.1,130.84,130.9,6712.0,127.0336,127.0433,126.7914,126.8495,6712.0
2022-12-29 15:00:00,130.87,130.88,130.68,130.7,6279.0,126.8204,126.8301,126.6363,126.6557,6279.0
2022-12-29 15:10:00,130.71,130.74,130.5,130.53,4959.0,126.6654,126.6945,126.4619,126.491,4959.0
2022-12-29 15:20:00,130.52,130.64,130.47,130.47,5537.0,126.4813,126.5976,126.4328,126.4328,5537.0
2022-12-29 15:30:00,130.51,130.56,130.5,130.53,12516.0,126.4716,126.52,126.4619,126.491,12516.0
2022-12-29 15:40:00,130.52,130.91,130.52,130.89,19427.0,126.4813,126.8592,126.4813,126.8398,19427.0
2022-12-29 15:50:00,130.93,130.94,130.68,130.75,70831.0,126.8786,126.8883,126.6363,126.7042,70831.0
2022-12-30 09:30:00,129.88,130.14,129.35,129.72,10717.0,126.3441,126.597,125.8285,126.1884,10717.0
2022-12-30 09:40:00,129.66,129.66,128.91,128.91,7342.0,126.1301,126.1301,125.4005,125.4005,7342.0
2022-12-30 09:50:00,128.89,129.09,128.75,129.08,6109.0,125.381,125.5756,125.2448,125.5658,6109.0
2022-12-30 10:00:00,129.0,129.22,128.87,128.91,14407.0,125.488,125.702,125.3616,125.4005,14407.0
2022-12-30 10:10:00,129.0,129.27,128.94,129.27,11573.0,125.488,125.7507,125.4297,125.7507,11573.0
2022-12-30 10:20:00,129.24,129.27,128.9,128.93,6276.0,125.7215,125.7507,125.3907,125.4199,6276.0
2022-12-30 10:30:00,128.93,129.01,128.79,128.94,3989.0,125.4199,125.4978,125.2837,125.4297,3989.0
2022-12-30 10:40:00,128.91,129.04,128.77,128.99,3527.0,125.4005,125.5269,125.2643,125.4783,3527.0
2022-12-30 10:50:00,129.0,129.18,128.85,128.95,3675.0,125.488,125.6631,125.3421,125.4394,3675.0
2022-12-30 11:00:00,128.95,128.99,128.82,128.88,2531.0,125.4394,125.4783,125.3129,125.3713,2531.0
2022-12-30 11:10:00,128.84,128.89,128.46,128.47,4686.0,125.3324,125.381,124.9627,124.9725,4686.0
2022-12-30 11:20:00,128.47,128.48,128.19,128.26,2879.0,124.9725,124.9822,124.7001,124.7682,2879.0
2022-12-30 11:30:00,128.21,128.53,128.21,128.51,2691.0,124.7195,125.0308,124.7195,125.0114,2691.0
2022-12-30 11:40:00,128.54,128.54,128.44,128.49,3574.0,125.0405,125.0405,124.9433,124.9919,3574.0
2022-12-30 11:50:00,128.46,128.6,128.37,128.56,2318.0,124.9627,125.0989,124.8752,125.06,2318.0
2022-12-30 12:00:00,128.56,128.7,128.52,128.69,2815.0,125.06,125.1962,125.0211,125.1865,2815.0
2022-12-30 12:10:00,128.69,128.75,128.63,128.72,3561.0,125.1865,125.2448,125.1281,125.2156,3561.0
2022-12-30 12:20:00,128.73,128.86,128.73,128.77,8347.0,125.2254,125.3518,125.2254,125.2643,8347.0
2022-12-30 12:30:00,128.76,128.86,128.7,128.74,4159.0,125.2546,125.3518,125.1962,125.2351,4159.0
2022-12-30 12:40:00,128.73,128.79,128.7,128.7,3111.0,125.2254,125.2837,125.1962,125.1962,3111.0
2022-12-30 12:50:00,128.74,128.76,128.6,128.6,5356.0,125.2351,125.2546,125.0989,125.0989,5356.0
2022-12-30 13:00:00,128.69,128.87,128.66,128.87,804.0,125.1865,125.3616,125.1573,125.3616,804.0
2022-12-30 13:10:00,128.87,128.94,128.73,128.73,4607.0,125.3616,125.4297,125.2254,125.2254,4607.0
2022-12-30 13:20:00,128.55,128.55,128.13,128.28,5488.0,125.0503,125.0503,124.6417,124.7876,5488.0
2022-12-30 13:30:00,128.28,128.59,128.22,128.59,8232.0,124.7876,125.0892,124.7293,125.0892,8232.0
2022-12-30 13:40:00,128.55,128.58,128.37,128.39,3271.0,125.0503,125.0795,124.8752,124.8946,3271.0
2022-12-30 13:50:00,128.35,128.41,128.32,128.37,3137.0,124.8557,124.9141,124.8265,124.8752,3137.0
2022-12-30 14:00:00,128.35,128.39,128.13,128.15,4361.0,124.8557,124.8946,124.6417,124.6612,4361.0
2022-12-30 14:10:00,128.16,128.29,128.08,128.13,4806.0,124.6709,124.7974,124.5931,124.6417,4806.0
2022-12-30 14:20:00,128.12,128.12,128.0,128.02,5605.0,124.632,124.632,124.5152,124.5347,5605.0
2022-12-30 14:30:00,128.0,128.35,128.0,128.32,18849.0,124.5152,124.8557,124.5152,124.8265,18849.0
2022-12-30 14:40:00,128.31,128.36,128.18,128.19,13099.0,124.8168,124.8654,124.6903,124.7001,13099.0
2022-12-30 14:50:00,128.22,128.31,128.11,128.28,6021.0,124.7293,124.8168,124.6223,124.7876,6021.0
2022-12-30 15:00:00,128.27,128.46,128.27,128.39,7231.0,124.7779,124.9627,124.7779,124.8946,7231.0
2022-12-30 15:10:00,128.46,128.67,128.43,128.62,8480.0,124.9627,125.167,124.9335,125.1184,8480.0
2022-12-30 15:20:00,128.68,128.71,128.53,128.53,5085.0,125.1767,125.2059,125.0308,125.0308,5085.0
2022-12-30 15:30:00,128.54,128.89,128.46,128.84,8259.0,125.0405,125.381,124.9627,125.3324,8259.0
2022-12-30 15:40:00,128.86,128.98,128.82,128.91,24518.0,125.3518,125.4686,125.3129,125.4005,24518.0
2022-12-30 15:50:00,128.93,129.34,128.86,128.98,69658.0,125.4199,125.8188,125.3518,125.4686,69658.0
2023-01-03 09:30:00,129.68,129.99,128.76,129.0,14956.0,126.1495,126.4511,125.2546,125.488,14956.0
2023-01-03 09:40:00,128.94,129.25,128.47,128.69,12300.0,125.4297,125.7312,124.9725,125.1865,12300.0
2023-01-03 09:50:00,128.76,129.19,128.76,129.1,13783.0,125.2546,125.6729,125.2546,125.5853,13783.0
2023-01-03 10:00:00,129.11,129.16,128.86,129.03,9205.0,125.595,125.6437,125.3518,125.5172,9205.0
2023-01-03 10:10:00,128.98,128.98,128.33,128.34,5587.0,125.4686,125.4686,124.8363,124.846,5587.0
2023-01-03 10:20:00,128.27,128.52,128.24,128.4,16971.0,124.7779,125.0211,124.7487,124.9044,16971.0
2023-01-03 10:30:00,128.45,128.84,128.27,128.74,7326.0,124.953,125.3324,124.7779,125.2351,7326.0
2023-01-03 10:40:00,128.77,129.16,128.76,128.9,5051.0,125.2643,125.6437,125.2546,125.3907,5051.0
2023-01-03 10:50:00,128.91,129.04,128.7,129.04,7947.0,125.4005,125.5269,125.1962,125.5269,7947.0
2023-01-03 11:00:00,129.06,129.06,128.63,128.63,10552.0,125.5464,125.5464,125.1281,125.1281,10552.0
2023-01-03 11:10:00,128.67,128.71,128.1,128.35,8797.0,125.167,125.2059,124.6125,124.8557,8797.0
2023-01-03 11:20:00,128.3,128.54,128.21,128.53,12478.0,124.8071,125.0405,124.7195,125.0308,12478.0
2023-01-03 11:30:00,128.41,128.41,128.04,128.35,4666.0,124.9141,124.9141,124.5542,124.8557,4666.0
2023-01-03 11:40:00,128.28,128.28,128.0,128.15,5266.0,124.7876,124.7876,124.5152,124.6612,5266.0
2023-01-03 11:50:00,128.13,128.38,128.13,128.35,6877.0,124.6417,124.8849,124.6417,124.8557,6877.0
2023-01-03 12:00:00,128.38,128.4,128.03,128.17,15819.0,124.8849,124.9044,124.5444,124.6806,15819.0
2023-01-03 12:10:00,128.17,128.32,128.15,128.24,7389.0,124.6806,124.8265,124.6612,124.7487,7389.0
2023-01-03 12:20:00,128.27,128.31,127.89,127.95,10225.0,124.7779,124.8168,124.4082,124.4666,10225.0
2023-01-03 12:30:00,128.04,128.38,128.02,128.15,6509.0,124.5542,124.8849,124.5347,124.6612,6509.0
2023-01-03 12:40:00,128.05,128.1,127.8,127.88,7090.0,124.5639,124.6125,124.3207,124.3985,7090.0
2023-01-03 12:50:00,127.86,128.02,127.74,127.94,5875.0,124.3791,124.5347,124.2623,124.4569,5875.0
2023-01-03 13:00:00,127.93,128.07,127.85,127.99,3148.0,124.4472,124.5833,124.3693,124.5055,3148.0
2023-01-03 13:10:00,128.07,128.18,128.0,128.14,3616.0,124.5833,124.6903,124.5152,124.6514,3616.0
2023-01-03 13:20:00,128.13,128.37,128.1,128.33,7045.0,124.6417,124.8752,124.6125,124.8363,7045.0
2023-01-03 13:30:00,128.36,128.52,128.33,128.43,5028.0,124.8654,125.0211,124.8363,124.9335,5028.0
2023-01-03 13:40:00,128.41,128.55,128.34,128.44,6206.0,124.9141,125.0503,124.846,124.9433,6206.0
2023-01-03 13:50:00,128.47,128.65,128.46,128.64,6882.0,124.9725,125.1476,124.9627,125.1378,6882.0
2023-01-03 14:00:00,128.64,128.7,128.32,128.39,8003.0,125.1378,125.1962,124.8265,124.8946,8003.0
2023-01-03 14:10:00,128.39,128.39,128.19,128.2,4926.0,124.8946,124.8946,124.7001,124.7098,4926.0
2023-01-03 14:20:00,128.23,128.24,128.03,128.07,3134.0,124.739,124.7487,124.5444,124.5833,3134.0
2023-01-03 14:30:00,128.04,128.05,127.75,127.82,24596.0,124.5542,124.5639,124.2721,124.3401,24596.0
2023-01-03 14:40:00,127.79,128.44,127.79,128.32,9576.0,124.311,124.9433,124.311,124.8265,9576.0
2023-01-03 14:50:00,128.36,128.36,128.15,128.21,12398.0,124.8654,124.8654,124.6612,124.7195,12398.0
2023-01-03 15:00:00,128.24,128.42,128.16,128.18,16897.0,124.7487,124.9238,124.6709,124.6903,16897.0
2023-01-03 15:10:00,128.16,128.46,128.11,128.38,18664.0,124.6709,124.9627,124.6223,124.8849,18664.0
2023-01-03 15:20:00,128.36,128.36,128.08,128.22,18506.0,124.8654,124.8654,124.5931,124.7293,18506.0
2023-01-03 15:30:00,128.24,128.48,128.21,128.34,22431.0,124.7487,124.9822,124.7195,124.846,22431.0
2023-01-03 15:40:00,128.34,128.46,128.28,128.39,53130.0,124.846,124.9627,124.7876,124.8946,53130.0
2023-01-03 15:50:00,128.4,128.75,128.36,128.68,180205.0,124.9044,125.2448,124.8654,125.1767,180205.0
2023-01-04 09:30:00,128.98,128.98,128.35,128.35,15287.0,125.4686,125.4686,124.8557,124.8557,15287.0
2023-01-04 09:40:00,128.56,128.98,128.47,128.7,15327.0,125.06,125.4686,124.9725,125.1962,15327.0
2023-01-04 09:50:00,128.72,128.88,128.48,128.78,8289.0,125.2156,125.3713,124.9822,125.274,8289.0
2023-01-04 10:00:00,128.73,128.98,128.26,128.33,10393.0,125.2254,125.4686,124.7682,124.8363,10393.0
2023-01-04 10:10:00,128.26,128.26,127.96,128.25,5305.0,124.7682,124.7682,124.4763,124.7584,5305.0
2023-01-04 10:20:00,128.19,128.37,128.14,128.26,5667.0,124.7001,124.8752,124.6514,124.7682,5667.0
2023-01-04 10:30:00,128.25,128.32,128.1,128.1,4102.0,124.7584,124.8265,124.6125,124.6125,4102.0
2023-01-04 10:40:00,128.21,128.56,128.12,128.43,5176.0,124.7195,125.06,124.632,124.9335,5176.0
2023-01-04 10:50:00,128.38,128.5,128.37,128.5,7292.0,124.8849,125.0016,124.8752,125.0016,7292.0
2023-01-04 11:00:00,128.51,128.51,128.22,128.47,6281.0,125.0114,125.0114,124.7293,124.9725,6281.0
2023-01-04 11:10:00,128.46,128.52,128.43,128.46,19527.0,124.9627,125.0211,124.9335,124.9627,19527.0
2023-01-04 11:20:00,128.49,128.58,128.41,128.5,7725.0,124.9919,125.0795,124.9141,125.0016,7725.0
2023-01-04 11:30:00,128.6,128.88,128.6,128.74,10708.0,125.0989,125.3713,125.0989,125.2351,10708.0
2023-01-04 11:40:00,128.75,128.76,128.7,128.71,30957.0,125.2448,125.2546,125.1962,125.2059,30957.0
2023-01-04 11:50:00,128.71,129.02,128.67,128.88,33843.0,125.2059,125.5075,125.167,125.3713,33843.0
2023-01-04 12:00:00,128.93,129.19,128.9,128.9,6647.0,125.4199,125.6729,125.3907,125.3907,6647.0
2023-01-04 12:10:00,128.93,128.95,128.83,128.84,9932.0,125.4199,125.4394,125.3227,125.3324,9932.0
2023-01-04 12:20:00,128.84,128.9,128.71,128.71,7533.0,125.3324,125.3907,125.2059,125.2059,7533.0
2023-01-04 12:30:00,128.69,128.85,128.69,128.85,4426.0,125.1865,125.3421,125.1865,125.3421,4426.0
2023-01-04 12:40:00,128.84,128.86,128.81,128.86,5031.0,125.3324,125.3518,125.3032,125.3518,5031.0
2023-01-04 12:50:00,128.84,128.84,128.7,128.73,6677.0,125.3324,125.3324,125.1962,125.2254,6677.0
2023-01-04 13:00:00,128.67,128.68,128.47,128.63,11595.0,125.167,125.1767,124.9725,125.1281,11595.0
2023-01-04 13:10:00,128.61,128.86,128.59,128.82,10959.0,125.1086,125.3518,125.0892,125.3129,10959.0
2023-01-04 13:20:00,128.8,128.87,128.69,128.72,16989.0,125.2935,125.3616,125.1865,125.2156,16989.0
2023-01-04 13:30:00,128.7,128.83,128.68,128.83,13033.0,125.1962,125.3227,125.1767,125.3227,13033.0
2023-01-04 13:40:00,128.78,128.81,128.45,128.52,21712.0,125.274,125.3032,124.953,125.0211,21712.0
2023-01-04 13:50:00,128.52,128.74,128.5,128.56,10227.0,125.0211,125.2351,125.0016,125.06,10227.0
2023-01-04 14:00:00,128.55,128.86,128.21,128.36,17429.0,125.0503,125.3518,124.7195,124.8654,17429.0
2023-01-04 14:10:00,128.27,128.62,128.17,128.59,8069.0,124.7779,125.1184,124.6806,125.0892,8069.0
2023-01-04 14:20:00,128.56,128.56,127.88,127.94,12623.0,125.06,125.06,124.3985,124.4569,12623.0
2023-01-04 14:30:00,127.82,128.08,127.8,128.0,7991.0,124.3401,124.5931,124.3207,124.5152,7991.0
2023-01-04 14:40:00,128.0,128.14,127.87,127.87,10458.0,124.5152,124.6514,124.3888,124.3888,10458.0
2023-01-04 14:50:00,127.86,128.09,127.79,128.07,10220.0,124.3791,124.6028,124.311,124.5833,10220.0
2023-01-04 15:00:00,128.08,128.34,128.06,128.21,8426.0,124.5931,124.846,124.5736,124.7195,8426.0
2023-01-04 15:10:00,128.21,128.21,127.99,128.14,7534.0,124.7195,124.7195,124.5055,124.6514,7534.0
2023-01-04 15:20:00,128.21,128.25,127.99,128.11,29142.0,124.7195,124.7584,124.5055,124.6223,29142.0
2023-01-04 15:30:00,128.09,128.18,127.79,127.92,29065.0,124.6028,124.6903,124.311,124.4374,29065.0
2023-01-04 15:40:00,127.9,127.94,127.57,127.85,22425.0,124.418,124.4569,124.097,124.3693,22425.0
2023-01-04 15:50:00,127.81,128.31,127.75,128.23,251178.0,124.3304,124.8168,124.2721,124.739,251178.0
2023-01-05 09:30:00,127.74,128.03,126.76,126.91,35201.0,124.2623,124.5444,123.309,123.4549,35201.0
2023-01-05 09:40:00,126.76,127.06,126.32,126.51,55468.0,123.309,123.6008,122.881,123.0658,55468.0
2023-01-05 09:50:00,126.62,127.15,126.57,127.07,16332.0,123.1728,123.6884,123.1242,123.6106,16332.0
2023-01-05 10:00:00,127.04,127.44,126.96,127.25,37362.0,123.5814,123.9705,123.5036,123.7857,37362.0
2023-01-05 10:10:00,127.24,127.57,126.92,127.02,19179.0,123.7759,124.097,123.4647,123.5619,19179.0
2023-01-05 10:20:00,126.9,127.01,126.66,126.95,16179.0,123.4452,123.5522,123.2117,123.4938,16179.0
2023-01-05 10:30:00,126.98,127.06,126.88,126.94,17709.0,123.523,123.6008,123.4257,123.4841,17709.0
2023-01-05 10:40:00,126.94,127.0,126.49,127.0,9900.0,123.4841,123.5425,123.0464,123.5425,9900.0
2023-01-05 10:50:00,126.96,126.96,126.5,126.58,12966.0,123.5036,123.5036,123.0561,123.1339,12966.0
2023-01-05 11:00:00,126.55,126.83,126.5,126.77,13873.0,123.1047,123.3771,123.0561,123.3187,13873.0
2023-01-05 11:10:00,126.8,126.83,126.63,126.81,11972.0,123.3479,123.3771,123.1825,123.3576,11972.0
2023-01-05 11:20:00,126.79,126.83,126.65,126.81,10311.0,123.3382,123.3771,123.202,123.3576,10311.0
2023-01-05 11:30:00,126.8,126.8,126.49,126.5,12110.0,123.3479,123.3479,123.0464,123.0561,12110.0
2023-01-05 11:40:00,126.5,126.68,126.31,126.31,22471.0,123.0561,123.2312,122.8713,122.8713,22471.0
2023-01-05 11:50:00,126.34,126.34,126.14,126.19,8648.0,122.9004,122.9004,122.7059,122.7545,8648.0
2023-01-05 12:00:00,126.13,126.44,126.1,126.44,8282.0,122.6962,122.9977,122.667,122.9977,8282.0
2023-01-05 12:10:00,126.44,126.47,125.96,125.97,17054.0,122.9977,123.0269,122.5308,122.5405,17054.0
2023-01-05 12:20:00,125.93,126.1,125.88,125.99,14854.0,122.5016,122.667,122.453,122.56,14854.0
2023-01-05 12:30:00,125.97,126.13,125.86,125.87,5292.0,122.5405,122.6962,122.4335,122.4432,5292.0
2023-01-05 12:40:00,125.86,125.93,125.72,125.73,8528.0,122.4335,122.5016,122.2973,122.307,8528.0
2023-01-05 12:50:00,125.74,125.77,125.54,125.61,15835.0,122.3168,122.346,122.1222,122.1903,15835.0
2023-01-05 13:00:00,125.63,125.78,125.5,125.68,14023.0,122.2098,122.3557,122.0833,122.2584,14023.0
2023-01-05 13:10:00,125.66,125.7,125.5,125.67,19256.0,122.239,122.2779,122.0833,122.2487,19256.0
2023-01-05 13:20:00,125.68,126.03,125.67,125.86,17593.0,122.2584,122.5989,122.2487,122.4335,17593.0
2023-01-05 13:30:00,125.87,126.03,125.86,125.93,10735.0,122.4432,122.5989,122.4335,122.5016,10735.0
2023-01-05 13:40:00,125.93,126.02,125.8,125.91,6008.0,122.5016,122.5892,122.3751,122.4821,6008.0
2023-01-05 13:50:00,125.93,125.93,125.8,125.86,5385.0,122.5016,122.5016,122.3751,122.4335,5385.0
2023-01-05 14:00:00,125.86,126.0,125.82,125.97,5776.0,122.4335,122.5697,122.3946,122.5405,5776.0
2023-01-05 14:10:00,125.99,126.0,125.74,125.93,8998.0,122.56,122.5697,122.3168,122.5016,8998.0
2023-01-05 14:20:00,125.93,125.93,125.51,125.55,6238.0,122.5016,122.5016,122.093,122.1319,6238.0
2023-01-05 14:30:00,125.55,125.97,125.54,125.9,14922.0,122.1319,122.5405,122.1222,122.4724,14922.0
2023-01-05 14:40:00,125.91,126.01,125.86,125.9,8925.0,122.4821,122.5794,122.4335,122.4724,8925.0
2023-01-05 14:50:00,125.91,125.95,125.62,125.62,6710.0,122.4821,122.5211,122.2,122.2,6710.0
2023-01-05 15:00:00,125.62,125.62,125.4,125.51,28414.0,122.2,122.2,121.986,122.093,28414.0
2023-01-05 15:10:00,125.49,125.49,125.18,125.18,23372.0,122.0736,122.0736,121.772,121.772,23372.0
2023-01-05 15:20:00,125.2,125.54,125.18,125.52,70715.0,121.7915,122.1222,121.772,122.1028,70715.0
2023-01-05 15:30:00,125.52,125.7,125.44,125.63,32896.0,122.1028,122.2779,122.0249,122.2098,32896.0
2023-01-05 15:40:00,125.62,125.63,125.06,125.06,45045.0,122.2,122.2098,121.6553,121.6553,45045.0
2023-01-05 15:50:00,125.1,125.57,125.07,125.51,177388.0,121.6942,122.1514,121.665,122.093,177388.0
2023-01-06 09:30:00,126.35,127.11,126.35,126.58,24275.0,122.9102,123.6495,122.9102,123.1339,24275.0
2023-01-06 09:40:00,126.72,126.98,126.52,126.68,17248.0,123.2701,123.523,123.0755,123.2312,17248.0
2023-01-06 09:50:00,126.68,127.4,126.68,127.37,17378.0,123.2312,123.9316,123.2312,123.9024,17378.0
2023-01-06 10:00:00,127.57,127.77,127.11,127.4,69688.0,124.097,124.2915,123.6495,123.9316,69688.0
2023-01-06 10:10:00,127.47,127.74,127.41,127.71,10338.0,123.9997,124.2623,123.9413,124.2331,10338.0
2023-01-06 10:20:00,127.71,127.83,127.16,127.4,50680.0,124.2331,124.3499,123.6981,123.9316,50680.0
2023-01-06 10:30:00,127.39,128.0,127.39,128.0,20723.0,123.9219,124.5152,123.9219,124.5152,20723.0
2023-01-06 10:40:00,128.1,128.53,128.1,128.49,17878.0,124.6125,125.0308,124.6125,124.9919,17878.0
2023-01-06 10:50:00,128.59,128.59,128.16,128.28,14636.0,125.0892,125.0892,124.6709,124.7876,14636.0
2023-01-06 11:00:00,128.29,128.42,128.28,128.41,3420.0,124.7974,124.9238,124.7876,124.9141,3420.0
2023-01-06 11:10:00,128.4,128.4,127.87,128.07,68530.0,124.9044,124.9044,124.3888,124.5833,68530.0
2023-01-06 11:20:00,128.05,128.34,127.9,127.95,8204.0,124.5639,124.846,124.418,124.4666,8204.0
2023-01-06 11:30:00,127.9,128.01,127.76,128.0,8038.0,124.418,124.525,124.2818,124.5152,8038.0
2023-01-06 11:40:00,128.06,128.06,127.87,127.9,8380.0,124.5736,124.5736,124.3888,124.418,8380.0
2023-01-06 11:50:00,127.9,128.19,127.89,127.94,13295.0,124.418,124.7001,124.4082,124.4569,13295.0
2023-01-06 12:00:00,127.97,128.12,127.9,127.93,5428.0,124.4861,124.632,124.418,124.4472,5428.0
2023-01-06 12:10:00,127.91,127.97,127.66,127.85,6038.0,124.4277,124.4861,124.1845,124.3693,6038.0
2023-01-06 12:20:00,127.8,127.82,127.59,127.72,21172.0,124.3207,124.3401,124.1164,124.2429,21172.0
2023-01-06 12:30:00,127.78,127.83,127.65,127.65,13472.0,124.3012,124.3499,124.1748,124.1748,13472.0
2023-01-06 12:40:00,127.68,127.88,127.65,127.82,4295.0,124.204,124.3985,124.1748,124.3401,4295.0
2023-01-06 12:50:00,127.83,127.88,127.56,127.67,4297.0,124.3499,124.3985,124.0872,124.1942,4297.0
2023-01-06 13:00:00,127.66,127.66,127.49,127.61,3024.0,124.1845,124.1845,124.0191,124.1359,3024.0
2023-01-06 13:10:00,127.53,127.59,127.47,127.5,4083.0,124.058,124.1164,123.9997,124.0289,4083.0
2023-01-06 13:20:00,127.48,127.67,127.48,127.65,1566.0,124.0094,124.1942,124.0094,124.1748,1566.0
2023-01-06 13:30:00,127.65,127.82,127.61,127.82,8644.0,124.1748,124.3401,124.1359,124.3401,8644.0
2023-01-06 13:40:00,127.82,127.82,127.6,127.69,10297.0,124.3401,124.3401,124.1261,124.2137,10297.0
2023-01-06 13:50:00,127.67,127.78,127.66,127.75,4733.0,124.1942,124.3012,124.1845,124.2721,4733.0
2023-01-06 14:00:00,127.76,128.02,127.69,127.98,14011.0,124.2818,124.5347,124.2137,124.4958,14011.0
2023-01-06 14:10:00,128.0,128.1,127.99,128.08,16401.0,124.5152,124.6125,124.5055,124.5931,16401.0
2023-01-06 14:20:00,128.06,128.19,127.81,127.9,93878.0,124.5736,124.7001,124.3304,124.418,93878.0
2023-01-06 14:30:00,127.9,128.34,127.88,128.24,31593.0,124.418,124.846,124.3985,124.7487,31593.0
2023-01-06 14:40:00,128.25,128.5,128.18,128.42,29843.0,124.7584,125.0016,124.6903,124.9238,29843.0
2023-01-06 14:50:00,128.46,128.5,128.37,128.39,17250.0,124.9627,125.0016,124.8752,124.8946,17250.0
2023-01-06 15:00:00,128.36,128.53,128.34,128.48,44307.0,124.8654,125.0308,124.846,124.9822,44307.0
2023-01-06 15:10:00,128.5,128.76,128.4,128.4,50097.0,125.0016,125.2546,124.9044,124.9044,50097.0
2023-01-06 15:20:00,128.4,128.67,128.4,128.61,20318.0,124.9044,125.167,124.9044,125.1086,20318.0
2023-01-06 15:30:00,128.65,128.99,128.65,128.93,20620.0,125.1476,125.4783,125.1476,125.4199,20620.0
2023-01-06 15:40:00,128.91,129.08,128.85,128.85,23190.0,125.4005,125.5658,125.3421,125.3421,23190.0
2023-01-06 15:50:00,128.9,128.9,128.17,128.42,223124.0,125.3907,125.3907,124.6806,124.9238,223124.0
2023-01-09 09:30:00,128.99,129.28,128.53,128.75,53398.0,125.4783,125.7604,125.0308,125.2448,53398.0
2023-01-09 09:40:00,128.77,129.24,128.7,129.15,59358.0,125.2643,125.7215,125.1962,125.6339,59358.0
2023-01-09 09:50:00,129.16,129.59,129.04,129.45,47333.0,125.6437,126.062,125.5269,125.9258,47333.0
2023-01-09 10:00:00,129.49,129.52,129.15,129.3,16407.0,125.9647,125.9939,125.6339,125.7799,16407.0
2023-01-09 10:10:00,129.25,129.54,129.07,129.54,16909.0,125.7312,126.0133,125.5561,126.0133,16909.0
2023-01-09 10:20:00,129.5,129.54,128.93,129.08,13636.0,125.9744,126.0133,125.4199,125.5658,13636.0
2023-01-09 10:30:00,129.03,129.37,128.98,129.22,10763.0,125.5172,125.848,125.4686,125.702,10763.0
2023-01-09 10:40:00,129.2,129.45,129.04,129.44,11574.0,125.6826,125.9258,125.5269,125.916,11574.0
2023-01-09 10:50:00,129.44,129.49,129.27,129.36,9104.0,125.916,125.9647,125.7507,125.8382,9104.0
2023-01-09 11:00:00,129.36,129.58,129.33,129.37,49059.0,125.8382,126.0522,125.809,125.848,49059.0
2023-01-09 11:10:00,129.38,129.5,129.34,129.5,15698.0,125.8577,125.9744,125.8188,125.9744,15698.0
2023-01-09 11:20:00,129.5,129.67,129.39,129.4,43457.0,125.9744,126.1398,125.8674,125.8771,43457.0
2023-01-09 11:30:00,129.41,129.41,129.02,129.08,14441.0,125.8869,125.8869,125.5075,125.5658,14441.0
2023-01-09 11:40:00,129.08,129.26,129.0,129.09,10822.0,125.5658,125.7409,125.488,125.5756,10822.0
2023-01-09 11:50:00,129.12,129.2,129.0,129.18,11705.0,125.6048,125.6826,125.488,125.6631,11705.0
2023-01-09 12:00:00,129.1,129.11,128.81,128.94,8199.0,125.5853,125.595,125.3032,125.4297,8199.0
2023-01-09 12:10:00,128.97,129.04,128.77,128.87,12147.0,125.4588,125.5269,125.2643,125.3616,12147.0
2023-01-09 12:20:00,128.84,128.89,128.67,128.84,5410.0,125.3324,125.381,125.167,125.3324,5410.0
2023-01-09 12:30:00,128.84,128.87,128.67,128.68,6489.0,125.3324,125.3616,125.167,125.1767,6489.0
2023-01-09 12:40:00,128.69,128.85,128.58,128.79,11362.0,125.1865,125.3421,125.0795,125.2837,11362.0
2023-01-09 12:50:00,128.8,128.91,128.71,128.81,14685.0,125.2935,125.4005,125.2059,125.3032,14685.0
2023-01-09 13:00:00,128.78,128.79,128.47,128.53,6298.0,125.274,125.2837,124.9725,125.0308,6298.0
2023-01-09 13:10:00,128.51,128.57,128.37,128.4,8599.0,125.0114,125.0697,124.8752,124.9044,8599.0
2023-01-09 13:20:00,128.38,128.61,128.37,128.5,6986.0,124.8849,125.1086,124.8752,125.0016,6986.0
2023-01-09 13:30:00,128.5,128.53,128.24,128.24,13257.0,125.0016,125.0308,124.7487,124.7487,13257.0
2023-01-09 13:40:00,128.22,128.32,128.13,128.32,8789.0,124.7293,124.8265,124.6417,124.8265,8789.0
2023-01-09 13:50:00,128.29,128.41,128.16,128.2,13946.0,124.7974,124.9141,124.6709,124.7098,13946.0
2023-01-09 14:00:00,128.22,128.41,128.07,128.28,16888.0,124.7293,124.9141,124.5833,124.7876,16888.0
2023-01-09 14:10:00,128.26,128.32,128.15,128.21,6801.0,124.7682,124.8265,124.6612,124.7195,6801.0
2023-01-09 14:20:00,128.23,128.32,128.15,128.22,13088.0,124.739,124.8265,124.6612,124.7293,13088.0
2023-01-09 14:30:00,128.22,128.26,128.06,128.12,9507.0,124.7293,124.7682,124.5736,124.632,9507.0
2023-01-09 14:40:00,128.11,128.16,127.97,127.98,14821.0,124.6223,124.6709,124.4861,124.4958,14821.0
2023-01-09 14:50:00,127.96,128.02,127.74,127.76,13101.0,124.4763,124.5347,124.2623,124.2818,13101.0
2023-01-09 15:00:00,127.76,127.81,127.53,127.7,20833.0,124.2818,124.3304,124.058,124.2234,20833.0
2023-01-09 15:10:00,127.7,127.73,127.37,127.55,20051.0,124.2234,124.2526,123.9024,124.0775,20051.0
2023-01-09 15:20:00,127.55,127.7,127.42,127.42,26115.0,124.0775,124.2234,123.951,123.951,26115.0
2023-01-09 15:30:00,127.42,127.51,127.31,127.5,30107.0,123.951,124.0386,123.844,124.0289,30107.0
2023-01-09 15:40:00,127.48,127.81,127.46,127.81,47221.0,124.0094,124.3304,123.9899,124.3304,47221.0
2023-01-09 15:50:00,127.79,127.94,127.58,127.76,232166.0,124.311,124.4569,124.1067,124.2818,232166.0
2023-01-10 09:30:00,125.54,125.9,123.2,125.58,118195.0,122.1222,122.4724,119.8459,122.1611,118195.0
2023-01-10 09:40:00,125.57,125.8,124.62,125.02,44935.0,122.1514,122.3751,121.2273,121.6164,44935.0
2023-01-10 09:50:00,125.02,125.04,124.31,124.92,77107.0,121.6164,121.6358,120.9257,121.5191,77107.0
2023-01-10 10:00:00,124.92,125.0,124.39,124.41,39686.0,121.5191,121.5969,121.0035,121.023,39686.0
2023-01-10 10:10:00,124.37,124.96,124.37,124.84,12824.0,120.9841,121.558,120.9841,121.4413,12824.0
2023-01-10 10:20:00,124.88,124.88,124.16,124.28,13444.0,121.4802,121.4802,120.7798,120.8965,13444.0
2023-01-10 10:30:00,124.29,124.29,123.88,124.14,16361.0,120.9063,120.9063,120.5074,120.7603,16361.0
2023-01-10 10:40:00,124.14,124.38,124.01,124.23,28931.0,120.7603,120.9938,120.6339,120.8479,28931.0
2023-01-10 10:50:00,124.22,124.91,124.17,124.89,16186.0,120.8382,121.5094,120.7895,121.4899,16186.0
2023-01-10 11:00:00,124.91,125.11,124.73,125.06,19024.0,121.5094,121.7039,121.3343,121.6553,19024.0
2023-01-10 11:10:00,125.06,125.18,124.92,124.96,11755.0,121.6553,121.772,121.5191,121.558,11755.0
2023-01-10 11:20:00,124.96,124.98,123.82,124.09,253057.0,121.558,121.5775,120.449,120.7117,253057.0
2023-01-10 11:30:00,124.18,124.25,123.95,124.0,9186.0,120.7992,120.8673,120.5755,120.6241,9186.0
2023-01-10 11:40:00,123.9,123.99,123.57,123.89,9607.0,120.5269,120.6144,120.2059,120.5171,9607.0
2023-01-10 11:50:00,123.83,124.19,123.82,124.05,10014.0,120.4588,120.809,120.449,120.6728,10014.0
2023-01-10 12:00:00,124.05,124.15,123.87,124.08,23459.0,120.6728,120.7701,120.4977,120.702,23459.0
2023-01-10 12:10:00,124.09,124.23,123.84,123.84,8366.0,120.7117,120.8479,120.4685,120.4685,8366.0
2023-01-10 12:20:00,123.8,124.26,123.79,124.19,11636.0,120.4296,120.8771,120.4199,120.809,11636.0
2023-01-10 12:30:00,124.23,124.77,124.21,124.73,45908.0,120.8479,121.3732,120.8284,121.3343,45908.0
2023-01-10 12:40:00,124.8,124.94,124.72,124.73,8613.0,121.4024,121.5386,121.3245,121.3343,8613.0
2023-01-10 12:50:00,124.71,124.87,124.66,124.81,14110.0,121.3148,121.4705,121.2662,121.4121,14110.0
2023-01-10 13:00:00,124.8,124.95,124.79,124.89,6486.0,121.4024,121.5483,121.3926,121.4899,6486.0
2023-01-10 13:10:00,124.9,124.96,124.82,124.9,9093.0,121.4996,121.558,121.4218,121.4996,9093.0
2023-01-10 13:20:00,124.9,125.24,124.87,125.19,10797.0,121.4996,121.8304,121.4705,121.7817,10797.0
2023-01-10 13:30:00,125.16,125.42,125.13,125.42,7570.0,121.7526,122.0055,121.7234,122.0055,7570.0
2023-01-10 13:40:00,125.42,125.48,125.31,125.38,19933.0,122.0055,122.0639,121.8985,121.9666,19933.0
2023-01-10 13:50:00,125.39,125.48,125.37,125.46,12278.0,121.9763,122.0639,121.9568,122.0444,12278.0
2023-01-10 14:00:00,125.49,125.5,125.27,125.41,13535.0,122.0736,122.0833,121.8596,121.9958,13535.0
2023-01-10 14:10:00,125.43,125.5,125.32,125.32,16921.0,122.0152,122.0833,121.9082,121.9082,16921.0
2023-01-10 14:20:00,125.33,125.37,124.73,124.95,54548.0,121.9179,121.9568,121.3343,121.5483,54548.0
2023-01-10 14:30:00,124.97,125.38,124.97,125.3,23804.0,121.5677,121.9666,121.5677,121.8888,23804.0
2023-01-10 14:40:00,125.31,125.45,125.2,125.43,17389.0,121.8985,122.0347,121.7915,122.0152,17389.0
2023-01-10 14:50:00,125.43,125.51,125.32,125.34,28790.0,122.0152,122.093,121.9082,121.9277,28790.0
2023-01-10 15:00:00,125.27,125.93,125.04,125.35,337239.0,121.8596,122.5016,121.6358,121.9374,337239.0
2023-01-10 15:10:00,125.33,125.66,125.3,125.6,141796.0,121.9179,122.239,121.8888,122.1806,141796.0
2023-01-10 15:20:00,125.57,125.63,125.41,125.42,49753.0,122.1514,122.2098,121.9958,122.0055,49753.0
2023-01-10 15:30:00,125.41,125.41,125.12,125.34,34327.0,121.9958,121.9958,121.7137,121.9277,34327.0
2023-01-10 15:40:00,125.3,125.35,125.07,125.26,219921.0,121.8888,121.9374,121.665,121.8498,219921.0
2023-01-10 15:50:00,125.25,125.46,125.16,125.17,367365.0,121.8401,122.0444,121.7526,121.7623,367365.0
2023-01-11 09:30:00,126.37,126.91,126.22,126.64,47681.0,122.9296,123.4549,122.7837,123.1923,47681.0
2023-01-11 09:40:00,126.66,126.97,126.61,126.68,20697.0,123.2117,123.5133,123.1631,123.2312,20697.0
2023-01-11 09:50:00,126.63,126.63,126.01,126.05,14420.0,123.1825,123.1825,122.5794,122.6183,14420.0
2023-01-11 10:00:00,126.11,126.11,125.63,125.7,16389.0,122.6767,122.6767,122.2098,122.2779,16389.0
2023-01-11 10:10:00,125.83,126.06,125.58,125.67,20202.0,122.4043,122.6281,122.1611,122.2487,20202.0
2023-01-11 10:20:00,125.6,125.91,125.6,125.79,24959.0,122.1806,122.4821,122.1806,122.3654,24959.0
2023-01-11 10:30:00,125.77,126.05,125.74,125.92,8890.0,122.346,122.6183,122.3168,122.4919,8890.0
2023-01-11 10:40:00,125.9,126.27,125.79,126.27,11406.0,122.4724,122.8323,122.3654,122.8323,11406.0
2023-01-11 10:50:00,126.21,126.21,125.73,125.85,21337.0,122.774,122.774,122.307,122.4238,21337.0
2023-01-11 11:00:00,125.87,125.88,125.45,125.46,15944.0,122.4432,122.453,122.0347,122.0444,15944.0
2023-01-11 11:10:00,125.44,125.76,125.39,125.68,21267.0,122.0249,122.3362,121.9763,122.2584,21267.0
2023-01-11 11:20:00,125.66,125.66,125.36,125.45,29986.0,122.239,122.239,121.9471,122.0347,29986.0
2023-01-11 11:30:00,125.46,125.71,125.26,125.27,25963.0,122.0444,122.2876,121.8498,121.8596,25963.0
2023-01-11 11:40:00,125.27,125.59,125.24,125.59,22981.0,121.8596,122.1709,121.8304,122.1709,22981.0
2023-01-11 11:50:00,125.59,125.64,125.39,125.39,23104.0,122.1709,122.2195,121.9763,121.9763,23104.0
2023-01-11 12:00:00,125.43,125.49,125.28,125.35,20615.0,122.0152,122.0736,121.8693,121.9374,20615.0
2023-01-11 12:10:00,125.37,125.52,125.34,125.38,12370.0,121.9568,122.1028,121.9277,121.9666,12370.0
2023-01-11 12:20:00,125.35,125.46,125.29,125.45,20617.0,121.9374,122.0444,121.879,122.0347,20617.0
2023-01-11 12:30:00,125.45,125.5,125.2,125.5,24502.0,122.0347,122.0833,121.7915,122.0833,24502.0
2023-01-11 12:40:00,125.5,125.62,125.45,125.57,10742.0,122.0833,122.2,122.0347,122.1514,10742.0
2023-01-11 12:50:00,125.59,125.69,125.33,125.34,24952.0,122.1709,122.2681,121.9179,121.9277,24952.0
2023-01-11 13:00:00,125.34,125.65,125.33,125.51,43632.0,121.9277,122.2292,121.9179,122.093,43632.0
2023-01-11 13:10:00,125.54,125.95,125.54,125.64,17074.0,122.1222,122.5211,122.1222,122.2195,17074.0
2023-01-11 13:20:00,125.58,125.79,125.54,125.75,15601.0,122.1611,122.3654,122.1222,122.3265,15601.0
2023-01-11 13:30:00,125.77,125.86,125.64,125.8,27041.0,122.346,122.4335,122.2195,122.3751,27041.0
2023-01-11 13:40:00,125.81,125.86,125.56,125.66,16174.0,122.3849,122.4335,122.1417,122.239,16174.0
2023-01-11 13:50:00,125.64,125.64,125.45,125.53,13253.0,122.2195,122.2195,122.0347,122.1125,13253.0
2023-01-11 14:00:00,125.54,125.57,125.41,125.43,13319.0,122.1222,122.1514,121.9958,122.0152,13319.0
2023-01-11 14:10:00,125.42,125.73,125.3,125.72,29079.0,122.0055,122.307,121.8888,122.2973,29079.0
2023-01-11 14:20:00,125.73,126.25,125.7,126.2,21937.0,122.307,122.8129,122.2779,122.7643,21937.0
2023-01-11 14:30:00,126.21,126.32,126.17,126.31,60388.0,122.774,122.881,122.7351,122.8713,60388.0
2023-01-11 14:40:00,126.35,126.7,126.35,126.64,17118.0,122.9102,123.2506,122.9102,123.1923,17118.0
2023-01-11 14:50:00,126.62,126.67,126.45,126.53,18533.0,123.1728,123.2215,123.0074,123.0853,18533.0
2023-01-11 15:00:00,126.53,126.68,126.48,126.67,24428.0,123.0853,123.2312,123.0366,123.2215,24428.0
2023-01-11 15:10:00,126.67,126.74,126.53,126.73,18711.0,123.2215,123.2896,123.0853,123.2798,18711.0
2023-01-11 15:20:00,126.73,126.8,126.64,126.71,44278.0,123.2798,123.3479,123.1923,123.2604,44278.0
2023-01-11 15:30:00,126.72,126.77,126.4,126.67,155363.0,123.2701,123.3187,122.9588,123.2215,155363.0
2023-01-11 15:40:00,126.67,126.79,126.64,126.69,80247.0,123.2215,123.3382,123.1923,123.2409,80247.0
2023-01-11 15:50:00,126.69,126.93,126.39,126.88,204753.0,123.2409,123.4744,122.9491,123.4257,204753.0
2023-01-12 09:30:00,127.06,127.06,125.54,125.55,23815.0,123.6008,123.6008,122.1222,122.1319,23815.0
2023-01-12 09:40:00,125.49,125.49,124.69,124.75,25937.0,122.0736,122.0736,121.2954,121.3537,25937.0
2023-01-12 09:50:00,124.79,125.03,124.4,124.92,40425.0,121.3926,121.6261,121.0133,121.5191,40425.0
2023-01-12 10:00:00,124.97,125.12,124.58,124.65,11972.0,121.5677,121.7137,121.1884,121.2565,11972.0
2023-01-12 10:10:00,124.72,125.33,124.72,125.08,29601.0,121.3245,121.9179,121.3245,121.6747,29601.0
2023-01-12 10:20:00,125.12,125.29,125.04,125.08,17840.0,121.7137,121.879,121.6358,121.6747,17840.0
2023-01-12 10:30:00,125.07,125.54,125.0,125.54,25495.0,121.665,122.1222,121.5969,122.1222,25495.0
2023-01-12 10:40:00,125.55,125.55,124.78,124.97,19504.0,122.1319,122.1319,121.3829,121.5677,19504.0
2023-01-12 10:50:00,124.93,125.14,124.84,125.0,7757.0,121.5288,121.7331,121.4413,121.5969,7757.0
2023-01-12 11:00:00,124.95,124.96,124.66,124.68,7723.0,121.5483,121.558,121.2662,121.2856,7723.0
2023-01-12 11:10:00,124.71,124.76,124.44,124.46,14014.0,121.3148,121.3635,121.0522,121.0716,14014.0
2023-01-12 11:20:00,124.48,124.66,124.29,124.39,16475.0,121.0911,121.2662,120.9063,121.0035,16475.0
2023-01-12 11:30:00,124.41,124.45,124.16,124.36,13757.0,121.023,121.0619,120.7798,120.9743,13757.0
2023-01-12 11:40:00,124.39,124.83,124.39,124.83,9300.0,121.0035,121.4316,121.0035,121.4316,9300.0
2023-01-12 11:50:00,124.82,124.95,124.73,124.93,11767.0,121.4218,121.5483,121.3343,121.5288,11767.0
2023-01-12 12:00:00,124.92,125.14,124.86,125.09,19421.0,121.5191,121.7331,121.4607,121.6845,19421.0
2023-01-12 12:10:00,125.09,125.25,124.98,125.24,20715.0,121.6845,121.8401,121.5775,121.8304,20715.0
2023-01-12 12:20:00,125.25,125.28,124.96,125.23,64871.0,121.8401,121.8693,121.558,121.8207,64871.0
2023-01-12 12:30:00,125.2,125.22,125.03,125.12,12761.0,121.7915,121.8109,121.6261,121.7137,12761.0
2023-01-12 12:40:00,125.08,125.37,125.08,125.26,10606.0,121.6747,121.9568,121.6747,121.8498,10606.0
2023-01-12 12:50:00,125.25,125.32,125.12,125.15,17592.0,121.8401,121.9082,121.7137,121.7428,17592.0
2023-01-12 13:00:00,125.16,125.16,124.92,125.0,13439.0,121.7526,121.7526,121.5191,121.5969,13439.0
2023-01-12 13:10:00,125.01,125.03,124.84,124.84,13378.0,121.6066,121.6261,121.4413,121.4413,13378.0
2023-01-12 13:20:00,124.83,124.83,124.16,124.31,17614.0,121.4316,121.4316,120.7798,120.9257,17614.0
2023-01-12 13:30:00,124.28,124.43,124.01,124.41,29866.0,120.8965,121.0424,120.6339,121.023,29866.0
2023-01-12 13:40:00,124.42,124.49,124.26,124.42,13434.0,121.0327,121.1008,120.8771,121.0327,13434.0
2023-01-12 13:50:00,124.42,124.63,124.34,124.48,12838.0,121.0327,121.237,120.9549,121.0911,12838.0
2023-01-12 14:00:00,124.49,124.53,124.16,124.19,19067.0,121.1008,121.1397,120.7798,120.809,19067.0
2023-01-12 14:10:00,124.18,124.28,124.08,124.14,13414.0,120.7992,120.8965,120.702,120.7603,13414.0
2023-01-12 14:20:00,124.15,124.27,123.88,123.9,23345.0,120.7701,120.8868,120.5074,120.5269,23345.0
2023-01-12 14:30:00,123.9,124.03,123.8,123.88,13217.0,120.5269,120.6533,120.4296,120.5074,13217.0
2023-01-12 14:40:00,123.82,123.86,123.59,123.62,24297.0,120.449,120.488,120.2253,120.2545,24297.0
2023-01-12 14:50:00,123.6,123.61,123.15,123.56,53738.0,120.235,120.2448,119.7973,120.1961,53738.0
2023-01-12 15:00:00,123.58,123.69,123.24,123.27,32686.0,120.2156,120.3226,119.8848,119.914,32686.0
2023-01-12 15:10:00,123.25,123.33,123.14,123.15,27201.0,119.8946,119.9724,119.7876,119.7973,27201.0
2023-01-12 15:20:00,123.15,123.57,123.15,123.51,42821.0,119.7973,120.2059,119.7973,120.1475,42821.0
2023-01-12 15:30:00,123.5,123.55,123.15,123.24,43594.0,120.1378,120.1864,119.7973,119.8848,43594.0
2023-01-12 15:40:00,123.26,123.29,122.93,122.99,72333.0,119.9043,119.9335,119.5833,119.6416,72333.0
2023-01-12 15:50:00,123.0,123.34,122.93,123.27,230988.0,119.6514,119.9821,119.5833,119.914,230988.0
2023-01-13 09:30:00,122.92,123.51,122.5,122.71,89591.0,119.5735,120.1475,119.165,119.3693,89591.0
2023-01-13 09:40:00,122.78,123.55,122.72,123.4,205299.0,119.4374,120.1864,119.379,120.0405,205299.0
2023-01-13 09:50:00,123.29,123.74,123.27,123.27,41801.0,119.9335,120.3712,119.914,119.914,41801.0
2023-01-13 10:00:00,123.25,123.58,122.75,123.05,62075.0,119.8946,120.2156,119.4082,119.7,62075.0
2023-01-13 10:10:00,123.05,123.2,122.91,123.08,53282.0,119.7,119.8459,119.5638,119.7292,53282.0
2023-01-13 10:20:00,123.14,123.67,123.14,123.64,8977.0,119.7876,120.3031,119.7876,120.2739,8977.0
2023-01-13 10:30:00,123.61,123.62,123.14,123.34,47524.0,120.2448,120.2545,119.7876,119.9821,47524.0
2023-01-13 10:40:00,123.3,123.41,122.85,123.05,13970.0,119.9432,120.0502,119.5055,119.7,13970.0
2023-01-13 10:50:00,123.08,123.22,123.01,123.12,10561.0,119.7292,119.8654,119.6611,119.7681,10561.0
2023-01-13 11:00:00,123.11,123.44,123.07,123.38,17883.0,119.7584,120.0794,119.7195,120.021,17883.0
2023-01-13 11:10:00,123.35,123.65,123.34,123.54,14340.0,119.9918,120.2837,119.9821,120.1767,14340.0
2023-01-13 11:20:00,123.54,123.75,123.49,123.69,12339.0,120.1767,120.381,120.128,120.3226,12339.0
2023-01-13 11:30:00,123.7,123.7,123.28,123.61,45291.0,120.3323,120.3323,119.9237,120.2448,45291.0
2023-01-13 11:40:00,123.63,123.69,123.38,123.67,70848.0,120.2642,120.3226,120.021,120.3031,70848.0
2023-01-13 11:50:00,123.66,123.85,123.39,123.53,70753.0,120.2934,120.4782,120.0308,120.1669,70753.0
2023-01-13 12:00:00,123.52,123.74,123.49,123.72,40499.0,120.1572,120.3712,120.128,120.3518,40499.0
2023-01-13 12:10:00,123.72,124.0,123.72,123.99,27785.0,120.3518,120.6241,120.3518,120.6144,27785.0
2023-01-13 12:20:00,123.96,123.96,123.78,123.81,13560.0,120.5852,120.5852,120.4101,120.4393,13560.0
2023-01-13 12:30:00,123.81,123.81,123.54,123.56,9301.0,120.4393,120.4393,120.1767,120.1961,9301.0
2023-01-13 12:40:00,123.56,123.63,123.52,123.57,10083.0,120.1961,120.2642,120.1572,120.2059,10083.0
2023-01-13 12:50:00,123.58,123.79,123.57,123.61,9151.0,120.2156,120.4199,120.2059,120.2448,9151.0
2023-01-13 13:00:00,123.62,123.72,123.62,123.64,12001.0,120.2545,120.3518,120.2545,120.2739,12001.0
2023-01-13 13:10:00,123.64,123.66,123.26,123.31,29253.0,120.2739,120.2934,119.9043,119.9529,29253.0
2023-01-13 13:20:00,123.31,123.31,123.06,123.12,11087.0,119.9529,119.9529,119.7097,119.7681,11087.0
2023-01-13 13:30:00,123.09,123.11,122.98,123.08,50726.0,119.7389,119.7584,119.6319,119.7292,50726.0
2023-01-13 13:40:00,123.11,123.29,123.09,123.24,37171.0,119.7584,119.9335,119.7389,119.8848,37171.0
2023-01-13 13:50:00,123.2,123.2,123.01,123.12,8517.0,119.8459,119.8459,119.6611,119.7681,8517.0
2023-01-13 14:00:00,123.12,123.4,123.09,123.33,50197.0,119.7681,120.0405,119.7389,119.9724,50197.0
2023-01-13 14:10:00,123.33,123.37,123.16,123.16,42166.0,119.9724,120.0113,119.807,119.807,42166.0
2023-01-13 14:20:00,123.16,123.28,123.11,123.23,23961.0,119.807,119.9237,119.7584,119.8751,23961.0
2023-01-13 14:30:00,123.24,123.35,123.16,123.34,34626.0,119.8848,119.9918,119.807,119.9821,34626.0
2023-01-13 14:40:00,123.3,123.93,123.28,123.93,13933.0,119.9432,120.5561,119.9237,120.5561,13933.0
2023-01-13 14:50:00,123.94,124.06,123.77,124.03,33888.0,120.5658,120.6825,120.4004,120.6533,33888.0
2023-01-13 15:00:00,124.03,124.33,123.98,124.33,64103.0,120.6533,120.9452,120.6047,120.9452,64103.0
2023-01-13 15:10:00,124.36,124.38,124.0,124.06,16736.0,120.9743,120.9938,120.6241,120.6825,16736.0
2023-01-13 15:20:00,124.09,124.21,124.04,124.05,17024.0,120.7117,120.8284,120.6631,120.6728,17024.0
2023-01-13 15:30:00,124.05,124.62,123.98,124.61,38291.0,120.6728,121.2273,120.6047,121.2175,38291.0
2023-01-13 15:40:00,124.6,124.77,124.58,124.77,72596.0,121.2078,121.3732,121.1884,121.3732,72596.0
2023-01-13 15:50:00,124.83,124.97,124.68,124.88,171903.0,121.4316,121.5677,121.2856,121.4802,171903.0
2023-01-17 09:30:00,125.6,125.94,125.0,125.41,64917.0,122.1806,122.5113,121.5969,121.9958,64917.0
2023-01-17 09:40:00,125.4,125.47,125.08,125.43,21022.0,121.986,122.0541,121.6747,122.0152,21022.0
2023-01-17 09:50:00,125.43,125.51,125.01,125.05,26695.0,122.0152,122.093,121.6066,121.6456,26695.0
2023-01-17 10:00:00,125.07,125.28,124.95,125.05,43638.0,121.665,121.8693,121.5483,121.6456,43638.0
2023-01-17 10:10:00,125.05,125.41,125.0,125.35,45483.0,121.6456,121.9958,121.5969,121.9374,45483.0
2023-01-17 10:20:00,125.35,125.4,125.07,125.18,40059.0,121.9374,121.986,121.665,121.772,40059.0
2023-01-17 10:30:00,125.2,125.55,125.19,125.36,19258.0,121.7915,122.1319,121.7817,121.9471,19258.0
2023-01-17 10:40:00,125.32,125.32,124.79,124.86,27432.0,121.9082,121.9082,121.3926,121.4607,27432.0
2023-01-17 10:50:00,124.86,125.33,124.86,125.33,8922.0,121.4607,121.9179,121.4607,121.9179,8922.0
2023-01-17 11:00:00,125.37,125.42,125.28,125.38,18043.0,121.9568,122.0055,121.8693,121.9666,18043.0
2023-01-17 11:10:00,125.4,125.44,125.33,125.4,22362.0,121.986,122.0249,121.9179,121.986,22362.0
2023-01-17 11:20:00,125.4,125.44,125.3,125.38,15986.0,121.986,122.0249,121.8888,121.9666,15986.0
2023-01-17 11:30:00,125.36,125.42,125.26,125.3,8531.0,121.9471,122.0055,121.8498,121.8888,8531.0
2023-01-17 11:40:00,125.31,125.53,125.28,125.51,33288.0,121.8985,122.1125,121.8693,122.093,33288.0
2023-01-17 11:50:00,125.54,125.69,125.54,125.6,9240.0,122.1222,122.2681,122.1222,122.1806,9240.0
2023-01-17 12:00:00,125.65,125.86,125.62,125.71,82320.0,122.2292,122.4335,122.2,122.2876,82320.0
2023-01-17 12:10:00,125.71,125.9,125.7,125.88,19739.0,122.2876,122.4724,122.2779,122.453,19739.0
2023-01-17 12:20:00,125.9,125.98,125.85,125.98,10372.0,122.4724,122.5502,122.4238,122.5502,10372.0
2023-01-17 12:30:00,125.97,126.22,125.96,126.1,10876.0,122.5405,122.7837,122.5308,122.667,10876.0
2023-01-17 12:40:00,126.11,126.14,125.87,125.92,13912.0,122.6767,122.7059,122.4432,122.4919,13912.0
2023-01-17 12:50:00,125.95,126.05,125.87,125.96,9987.0,122.5211,122.6183,122.4432,122.5308,9987.0
2023-01-17 13:00:00,126.0,126.21,125.99,126.16,10510.0,122.5697,122.774,122.56,122.7253,10510.0
2023-01-17 13:10:00,126.14,126.22,126.08,126.12,11322.0,122.7059,122.7837,122.6475,122.6864,11322.0
2023-01-17 13:20:00,126.14,126.33,126.1,126.29,9457.0,122.7059,122.8907,122.667,122.8518,9457.0
2023-01-17 13:30:00,126.31,126.31,126.1,126.18,16697.0,122.8713,122.8713,122.667,122.7448,16697.0
2023-01-17 13:40:00,126.19,126.37,126.19,126.34,17504.0,122.7545,122.9296,122.7545,122.9004,17504.0
2023-01-17 13:50:00,126.39,126.45,126.21,126.37,41558.0,122.9491,123.0074,122.774,122.9296,41558.0
2023-01-17 14:00:00,126.37,126.45,126.28,126.45,19556.0,122.9296,123.0074,122.8421,123.0074,19556.0
2023-01-17 14:10:00,126.46,126.48,126.22,126.43,38933.0,123.0172,123.0366,122.7837,122.988,38933.0
2023-01-17 14:20:00,126.43,126.43,126.29,126.34,22495.0,122.988,122.988,122.8518,122.9004,22495.0
2023-01-17 14:30:00,126.32,126.39,126.25,126.33,13888.0,122.881,122.9491,122.8129,122.8907,13888.0
2023-01-17 14:40:00,126.32,126.32,126.16,126.22,16668.0,122.881,122.881,122.7253,122.7837,16668.0
2023-01-17 14:50:00,126.24,126.29,125.89,126.0,14959.0,122.8032,122.8518,122.4627,122.5697,14959.0
2023-01-17 15:00:00,125.99,126.21,125.99,126.19,23569.0,122.56,122.774,122.56,122.7545,23569.0
2023-01-17 15:10:00,126.2,126.21,125.97,126.12,20443.0,122.7643,122.774,122.5405,122.6864,20443.0
2023-01-17 15:20:00,126.11,126.17,126.01,126.12,19022.0,122.6767,122.7351,122.5794,122.6864,19022.0
2023-01-17 15:30:00,126.13,126.25,126.08,126.13,20251.0,122.6962,122.8129,122.6475,122.6962,20251.0
2023-01-17 15:40:00,126.13,126.2,126.01,126.09,36856.0,122.6962,122.7643,122.5794,122.6572,36856.0
2023-01-17 15:50:00,126.08,126.09,125.67,125.68,119601.0,122.6475,122.6572,122.2487,122.2584,119601.0
2023-01-18 09:30:00,125.73,126.7,125.7,125.83,21382.0,122.307,123.2506,122.2779,122.4043,21382.0
2023-01-18 09:40:00,125.86,126.05,125.47,125.57,10169.0,122.4335,122.6183,122.0541,122.1514,10169.0
2023-01-18 09:50:00,125.56,125.65,124.96,125.08,12167.0,122.1417,122.2292,121.558,121.6747,12167.0
2023-01-18 10:00:00,125.11,125.12,124.72,124.98,18810.0,121.7039,121.7137,121.3245,121.5775,18810.0
2023-01-18 10:10:00,124.9,124.91,124.58,124.6,15490.0,121.4996,121.5094,121.1884,121.2078,15490.0
2023-01-18 10:20:00,124.6,124.65,124.34,124.38,17089.0,121.2078,121.2565,120.9549,120.9938,17089.0
2023-01-18 10:30:00,124.36,124.46,124.18,124.34,12605.0,120.9743,121.0716,120.7992,120.9549,12605.0
2023-01-18 10:40:00,124.36,124.41,124.2,124.4,4714.0,120.9743,121.023,120.8187,121.0133,4714.0
2023-01-18 10:50:00,124.42,124.51,124.14,124.21,6089.0,121.0327,121.1203,120.7603,120.8284,6089.0
2023-01-18 11:00:00,124.24,124.25,123.7,123.78,16318.0,120.8576,120.8673,120.3323,120.4101,16318.0
2023-01-18 11:10:00,123.78,123.86,123.58,123.58,11712.0,120.4101,120.488,120.2156,120.2156,11712.0
2023-01-18 11:20:00,123.59,124.01,123.5,123.91,13871.0,120.2253,120.6339,120.1378,120.5366,13871.0
2023-01-18 11:30:00,123.86,123.88,123.52,123.54,9026.0,120.488,120.5074,120.1572,120.1767,9026.0
2023-01-18 11:40:00,123.57,123.69,123.5,123.58,6504.0,120.2059,120.3226,120.1378,120.2156,6504.0
2023-01-18 11:50:00,123.62,123.69,123.5,123.68,12125.0,120.2545,120.3226,120.1378,120.3129,12125.0
2023-01-18 12:00:00,123.65,123.66,123.37,123.4,7592.0,120.2837,120.2934,120.0113,120.0405,7592.0
2023-01-18 12:10:00,123.41,123.45,123.26,123.4,8361.0,120.0502,120.0891,119.9043,120.0405,8361.0
2023-01-18 12:20:00,123.46,123.49,123.28,123.3,7874.0,120.0988,120.128,119.9237,119.9432,7874.0
2023-01-18 12:30:00,123.29,123.3,123.07,123.07,8954.0,119.9335,119.9432,119.7195,119.7195,8954.0
2023-01-18 12:40:00,123.07,123.14,122.98,123.0,7828.0,119.7195,119.7876,119.6319,119.6514,7828.0
2023-01-18 12:50:00,123.0,123.0,122.63,122.7,7550.0,119.6514,119.6514,119.2914,119.3595,7550.0
2023-01-18 13:00:00,122.68,122.78,122.45,122.46,10047.0,119.3401,119.4374,119.1163,119.1261,10047.0
2023-01-18 13:10:00,122.46,122.6,122.45,122.58,8688.0,119.1261,119.2623,119.1163,119.2428,8688.0
2023-01-18 13:20:00,122.55,122.7,122.55,122.69,9210.0,119.2136,119.3595,119.2136,119.3498,9210.0
2023-01-18 13:30:00,122.69,122.94,122.69,122.91,8572.0,119.3498,119.593,119.3498,119.5638,8572.0
2023-01-18 13:40:00,122.84,123.12,122.84,123.03,8611.0,119.4957,119.7681,119.4957,119.6806,8611.0
2023-01-18 13:50:00,123.03,123.14,122.98,122.99,7198.0,119.6806,119.7876,119.6319,119.6416,7198.0
2023-01-18 14:00:00,123.01,123.19,122.97,123.09,9164.0,119.6611,119.8362,119.6222,119.7389,9164.0
2023-01-18 14:10:00,123.06,123.18,123.06,123.15,18038.0,119.7097,119.8265,119.7097,119.7973,18038.0
2023-01-18 14:20:00,123.17,123.2,123.01,123.01,8114.0,119.8167,119.8459,119.6611,119.6611,8114.0
2023-01-18 14:30:00,123.04,123.13,122.83,122.84,7256.0,119.6903,119.7778,119.486,119.4957,7256.0
2023-01-18 14:40:00,122.83,122.83,122.68,122.74,8611.0,119.486,119.486,119.3401,119.3984,8611.0
2023-01-18 14:50:00,122.75,122.76,122.65,122.67,8869.0,119.4082,119.4179,119.3109,119.3304,8869.0
2023-01-18 15:00:00,122.66,122.77,122.51,122.72,15531.0,119.3206,119.4276,119.1747,119.379,15531.0
2023-01-18 15:10:00,122.72,122.88,122.58,122.65,18982.0,119.379,119.5346,119.2428,119.3109,18982.0
2023-01-18 15:20:00,122.65,122.77,122.61,122.69,20756.0,119.3109,119.4276,119.272,119.3498,20756.0
2023-01-18 15:30:00,122.69,122.76,122.63,122.64,30141.0,119.3498,119.4179,119.2914,119.3012,30141.0
2023-01-18 15:40:00,122.63,122.64,122.34,122.4,36366.0,119.2914,119.3012,119.0093,119.0677,36366.0
2023-01-18 15:50:00,122.38,122.38,122.12,122.15,98908.0,119.0483,119.0483,118.7953,118.8245,98908.0
2023-01-19 09:30:00,121.79,122.3,121.5,122.3,24598.0,118.4743,118.9704,118.1922,118.9704,24598.0
2023-01-19 09:40:00,122.25,122.83,122.24,122.76,34081.0,118.9218,119.486,118.9121,119.4179,34081.0
2023-01-19 09:50:00,122.75,122.81,122.32,122.38,19023.0,119.4082,119.4665,118.9899,119.0483,19023.0
2023-01-19 10:00:00,122.34,122.34,122.03,122.29,13294.0,119.0093,119.0093,118.7078,118.9607,13294.0
2023-01-19 10:10:00,122.25,122.25,121.87,122.11,6622.0,118.9218,118.9218,118.5521,118.7856,6622.0
2023-01-19 10:20:00,122.13,122.13,121.88,122.06,8404.0,118.8051,118.8051,118.5619,118.737,8404.0
2023-01-19 10:30:00,121.98,121.98,121.84,121.87,11994.0,118.6591,118.6591,118.523,118.5521,11994.0
2023-01-19 10:40:00,121.87,121.88,121.78,121.86,16298.0,118.5521,118.5619,118.4646,118.5424,16298.0
2023-01-19 10:50:00,121.86,121.88,121.69,121.81,10107.0,118.5424,118.5619,118.377,118.4938,10107.0
2023-01-19 11:00:00,121.79,121.99,121.73,121.91,10478.0,118.4743,118.6689,118.4159,118.591,10478.0
2023-01-19 11:10:00,121.93,121.94,121.77,121.81,9613.0,118.6105,118.6202,118.4549,118.4938,9613.0
2023-01-19 11:20:00,121.73,121.77,121.58,121.63,15456.0,118.4159,118.4549,118.27,118.3187,15456.0
2023-01-19 11:30:00,121.64,121.89,121.64,121.89,14769.0,118.3284,118.5716,118.3284,118.5716,14769.0
2023-01-19 11:40:00,121.92,121.92,121.78,121.87,9168.0,118.6008,118.6008,118.4646,118.5521,9168.0
2023-01-19 11:50:00,121.87,122.03,121.82,122.03,8599.0,118.5521,118.7078,118.5035,118.7078,8599.0
2023-01-19 12:00:00,122.05,122.18,122.04,122.09,8641.0,118.7272,118.8537,118.7175,118.7661,8641.0
2023-01-19 12:10:00,122.13,122.37,122.12,122.31,9125.0,118.8051,119.0385,118.7953,118.9802,9125.0
2023-01-19 12:20:00,122.24,122.24,122.14,122.22,6472.0,118.9121,118.9121,118.8148,118.8926,6472.0
2023-01-19 12:30:00,122.23,122.24,122.05,122.05,5084.0,118.9023,118.9121,118.7272,118.7272,5084.0
2023-01-19 12:40:00,122.02,122.07,121.96,122.03,7247.0,118.6981,118.7467,118.6397,118.7078,7247.0
2023-01-19 12:50:00,122.04,122.13,121.96,122.13,4799.0,118.7175,118.8051,118.6397,118.8051,4799.0
2023-01-19 13:00:00,122.15,122.26,122.1,122.16,7856.0,118.8245,118.9315,118.7759,118.8342,7856.0
2023-01-19 13:10:00,122.13,122.28,122.08,122.25,9864.0,118.8051,118.951,118.7564,118.9218,9864.0
2023-01-19 13:20:00,122.23,122.31,121.91,121.95,11219.0,118.9023,118.9802,118.591,118.63,11219.0
2023-01-19 13:30:00,121.97,122.0,121.85,121.89,24823.0,118.6494,118.6786,118.5327,118.5716,24823.0
2023-01-19 13:40:00,121.92,122.0,121.77,121.78,23560.0,118.6008,118.6786,118.4549,118.4646,23560.0
2023-01-19 13:50:00,121.76,121.81,121.65,121.81,10891.0,118.4451,118.4938,118.3381,118.4938,10891.0
2023-01-19 14:00:00,121.82,121.86,121.7,121.75,9203.0,118.5035,118.5424,118.3868,118.4354,9203.0
2023-01-19 14:10:00,121.71,121.9,121.71,121.81,11083.0,118.3965,118.5813,118.3965,118.4938,11083.0
2023-01-19 14:20:00,121.82,121.97,121.82,121.87,9779.0,118.5035,118.6494,118.5035,118.5521,9779.0
2023-01-19 14:30:00,121.88,122.0,121.81,121.9,13085.0,118.5619,118.6786,118.4938,118.5813,13085.0
2023-01-19 14:40:00,121.91,122.11,121.83,122.01,7412.0,118.591,118.7856,118.5132,118.6883,7412.0
2023-01-19 14:50:00,121.99,122.11,121.92,122.11,15108.0,118.6689,118.7856,118.6008,118.7856,15108.0
2023-01-19 15:00:00,122.08,122.22,122.08,122.12,7003.0,118.7564,118.8926,118.7564,118.7953,7003.0
2023-01-19 15:10:00,122.11,122.16,122.05,122.14,12572.0,118.7856,118.8342,118.7272,118.8148,12572.0
2023-01-19 15:20:00,122.14,122.15,122.0,122.01,13219.0,118.8148,118.8245,118.6786,118.6883,13219.0
2023-01-19 15:30:00,122.0,122.01,121.84,121.97,24528.0,118.6786,118.6883,118.523,118.6494,24528.0
2023-01-19 15:40:00,121.95,121.97,121.76,121.84,30217.0,118.63,118.6494,118.4451,118.523,30217.0
2023-01-19 15:50:00,121.83,121.87,121.48,121.62,138758.0,118.5132,118.5521,118.1728,118.3089,138758.0
2023-01-20 09:30:00,121.42,121.7,120.58,121.09,92546.0,118.1144,118.3868,117.2973,117.7934,92546.0
2023-01-20 09:40:00,121.04,121.16,120.92,120.92,21014.0,117.7447,117.8615,117.628,117.628,21014.0
2023-01-20 09:50:00,120.88,121.08,120.63,120.79,16470.0,117.5891,117.7836,117.3459,117.5015,16470.0
2023-01-20 10:00:00,120.8,121.49,120.61,121.49,16494.0,117.5113,118.1825,117.3264,118.1825,16494.0
2023-01-20 10:10:00,121.45,121.78,121.38,121.68,10744.0,118.1436,118.4646,118.0755,118.3673,10744.0
2023-01-20 10:20:00,121.66,122.36,121.64,122.27,17143.0,118.3479,119.0288,118.3284,118.9412,17143.0
2023-01-20 10:30:00,122.31,122.43,122.22,122.36,11611.0,118.9802,119.0969,118.8926,119.0288,11611.0
2023-01-20 10:40:00,122.38,122.55,122.38,122.5,15495.0,119.0483,119.2136,119.0483,119.165,15495.0
2023-01-20 10:50:00,122.49,122.58,122.44,122.47,13854.0,119.1553,119.2428,119.1066,119.1358,13854.0
2023-01-20 11:00:00,122.44,122.5,122.31,122.31,8840.0,119.1066,119.165,118.9802,118.9802,8840.0
2023-01-20 11:10:00,122.37,122.51,122.33,122.42,11381.0,119.0385,119.1747,118.9996,119.0872,11381.0
2023-01-20 11:20:00,122.43,122.55,122.39,122.51,13985.0,119.0969,119.2136,119.058,119.1747,13985.0
2023-01-20 11:30:00,122.51,122.74,122.51,122.6,7884.0,119.1747,119.3984,119.1747,119.2623,7884.0
2023-01-20 11:40:00,122.62,122.69,122.6,122.61,6247.0,119.2817,119.3498,119.2623,119.272,6247.0
2023-01-20 11:50:00,122.65,122.7,122.36,122.41,9629.0,119.3109,119.3595,119.0288,119.0774,9629.0
2023-01-20 12:00:00,122.46,122.46,122.29,122.38,6614.0,119.1261,119.1261,118.9607,119.0483,6614.0
2023-01-20 12:10:00,122.35,122.46,122.34,122.42,6926.0,119.0191,119.1261,119.0093,119.0872,6926.0
2023-01-20 12:20:00,122.46,122.57,122.34,122.57,10204.0,119.1261,119.2331,119.0093,119.2331,10204.0
2023-01-20 12:30:00,122.56,122.57,122.4,122.43,10685.0,119.2234,119.2331,119.0677,119.0969,10685.0
2023-01-20 12:40:00,122.44,122.47,122.35,122.4,5030.0,119.1066,119.1358,119.0191,119.0677,5030.0
2023-01-20 12:50:00,122.45,122.46,122.28,122.33,5718.0,119.1163,119.1261,118.951,118.9996,5718.0
2023-01-20 13:00:00,122.31,122.58,122.23,122.54,13569.0,118.9802,119.2428,118.9023,119.2039,13569.0
2023-01-20 13:10:00,122.52,122.53,122.24,122.24,28505.0,119.1844,119.1942,118.9121,118.9121,28505.0
2023-01-20 13:20:00,122.2,122.33,122.19,122.26,8269.0,118.8732,118.9996,118.8634,118.9315,8269.0
2023-01-20 13:30:00,122.35,122.54,122.29,122.54,13076.0,119.0191,119.2039,118.9607,119.2039,13076.0
2023-01-20 13:40:00,122.54,122.84,122.54,122.83,10406.0,119.2039,119.4957,119.2039,119.486,10406.0
2023-01-20 13:50:00,122.84,122.85,122.68,122.8,5012.0,119.4957,119.5055,119.3401,119.4568,5012.0
2023-01-20 14:00:00,122.79,122.86,122.72,122.86,7140.0,119.4471,119.5152,119.379,119.5152,7140.0
2023-01-20 14:10:00,122.87,123.01,122.85,122.91,7992.0,119.5249,119.6611,119.5055,119.5638,7992.0
2023-01-20 14:20:00,122.92,122.92,122.78,122.81,4487.0,119.5735,119.5735,119.4374,119.4665,4487.0
2023-01-20 14:30:00,122.82,122.91,122.8,122.86,5186.0,119.4763,119.5638,119.4568,119.5152,5186.0
2023-01-20 14:40:00,122.87,122.88,122.67,122.69,5257.0,119.5249,119.5346,119.3304,119.3498,5257.0
2023-01-20 14:50:00,122.72,123.0,122.71,123.0,11009.0,119.379,119.6514,119.3693,119.6514,11009.0
2023-01-20 15:00:00,123.0,123.02,122.91,122.97,26081.0,119.6514,119.6708,119.5638,119.6222,26081.0
2023-01-20 15:10:00,122.97,123.27,122.92,123.25,17128.0,119.6222,119.914,119.5735,119.8946,17128.0
2023-01-20 15:20:00,123.25,123.25,122.97,123.01,17048.0,119.8946,119.8946,119.6222,119.6611,17048.0
2023-01-20 15:30:00,123.03,123.06,122.85,122.93,33919.0,119.6806,119.7097,119.5055,119.5833,33919.0
2023-01-20 15:40:00,122.91,123.03,122.84,123.0,25765.0,119.5638,119.6806,119.4957,119.6514,25765.0
2023-01-20 15:50:00,122.99,123.21,122.93,123.09,83445.0,119.6416,119.8557,119.5833,119.7389,83445.0
2023-01-23 09:30:00,123.34,123.34,122.31,122.45,25742.0,119.9821,119.9821,118.9802,119.1163,25742.0
2023-01-23 09:40:00,122.31,122.74,122.31,122.59,12643.0,118.9802,119.3984,118.9802,119.2525,12643.0
2023-01-23 09:50:00,122.67,122.83,122.57,122.65,10865.0,119.3304,119.486,119.2331,119.3109,10865.0
2023-01-23 10:00:00,122.66,122.85,122.6,122.84,28632.0,119.3206,119.5055,119.2623,119.4957,28632.0
2023-01-23 10:10:00,122.79,123.18,122.75,123.02,39900.0,119.4471,119.8265,119.4082,119.6708,39900.0
2023-01-23 10:20:00,123.01,123.26,122.9,123.16,15830.0,119.6611,119.9043,119.5541,119.807,15830.0
2023-01-23 10:30:00,123.18,123.37,123.15,123.34,23921.0,119.8265,120.0113,119.7973,119.9821,23921.0
2023-01-23 10:40:00,123.37,123.46,123.16,123.41,7757.0,120.0113,120.0988,119.807,120.0502,7757.0
2023-01-23 10:50:00,123.4,123.5,123.27,123.32,7436.0,120.0405,120.1378,119.914,119.9627,7436.0
2023-01-23 11:00:00,123.34,123.47,123.25,123.41,9526.0,119.9821,120.1086,119.8946,120.0502,9526.0
2023-01-23 11:10:00,123.45,123.54,123.37,123.46,10024.0,120.0891,120.1767,120.0113,120.0988,10024.0
2023-01-23 11:20:00,123.48,123.53,123.16,123.19,9296.0,120.1183,120.1669,119.807,119.8362,9296.0
2023-01-23 11:30:00,123.19,123.35,123.18,123.27,9924.0,119.8362,119.9918,119.8265,119.914,9924.0
2023-01-23 11:40:00,123.32,123.45,123.26,123.39,7911.0,119.9627,120.0891,119.9043,120.0308,7911.0
2023-01-23 11:50:00,123.36,123.59,123.35,123.59,6327.0,120.0016,120.2253,119.9918,120.2253,6327.0
2023-01-23 12:00:00,123.6,123.64,123.18,123.24,13787.0,120.235,120.2739,119.8265,119.8848,13787.0
2023-01-23 12:10:00,123.27,123.58,123.26,123.57,14575.0,119.914,120.2156,119.9043,120.2059,14575.0
2023-01-23 12:20:00,123.57,123.86,123.48,123.86,28280.0,120.2059,120.488,120.1183,120.488,28280.0
2023-01-23 12:30:00,123.85,124.02,123.74,123.97,25733.0,120.4782,120.6436,120.3712,120.595,25733.0
2023-01-23 12:40:00,123.95,123.97,123.77,123.9,9468.0,120.5755,120.595,120.4004,120.5269,9468.0
2023-01-23 12:50:00,123.87,123.92,123.77,123.87,8797.0,120.4977,120.5463,120.4004,120.4977,8797.0
2023-01-23 13:00:00,123.86,123.93,123.81,123.86,7696.0,120.488,120.5561,120.4393,120.488,7696.0
2023-01-23 13:10:00,123.9,124.0,123.85,123.92,7700.0,120.5269,120.6241,120.4782,120.5463,7700.0
2023-01-23 13:20:00,123.93,123.93,123.54,123.54,14310.0,120.5561,120.5561,120.1767,120.1767,14310.0
2023-01-23 13:30:00,123.53,123.66,123.46,123.66,7303.0,120.1669,120.2934,120.0988,120.2934,7303.0
2023-01-23 13:40:00,123.69,123.84,123.69,123.78,8445.0,120.3226,120.4685,120.3226,120.4101,8445.0
2023-01-23 13:50:00,123.8,123.84,123.7,123.77,6311.0,120.4296,120.4685,120.3323,120.4004,6311.0
2023-01-23 14:00:00,123.76,123.76,123.46,123.47,7121.0,120.3907,120.3907,120.0988,120.1086,7121.0
2023-01-23 14:10:00,123.42,123.5,123.38,123.49,6418.0,120.0599,120.1378,120.021,120.128,6418.0
2023-01-23 14:20:00,123.51,123.54,123.33,123.42,17749.0,120.1475,120.1767,119.9724,120.0599,17749.0
2023-01-23 14:30:00,123.39,123.5,123.23,123.26,10760.0,120.0308,120.1378,119.8751,119.9043,10760.0
2023-01-23 14:40:00,123.24,123.28,122.94,122.97,8858.0,119.8848,119.9237,119.593,119.6222,8858.0
2023-01-23 14:50:00,122.95,122.98,122.8,122.9,10597.0,119.6027,119.6319,119.4568,119.5541,10597.0
2023-01-23 15:00:00,122.87,123.09,122.87,123.09,12219.0,119.5249,119.7389,119.5249,119.7389,12219.0
2023-01-23 15:10:00,123.07,123.17,123.04,123.12,10207.0,119.7195,119.8167,119.6903,119.7681,10207.0
2023-01-23 15:20:00,123.11,123.19,123.01,123.08,9931.0,119.7584,119.8362,119.6611,119.7292,9931.0
2023-01-23 15:30:00,123.08,123.15,123.03,123.06,17542.0,119.7292,119.7973,119.6806,119.7097,17542.0
2023-01-23 15:40:00,123.07,123.2,122.82,123.15,32000.0,119.7195,119.8459,119.4763,119.7973,32000.0
2023-01-23 15:50:00,123.16,123.35,123.16,123.31,99956.0,119.807,119.9918,119.807,119.9529,99956.0
2023-01-24 09:30:00,123.51,123.88,107.88,122.45,17806.0,120.1475,120.5074,104.943,119.1163,17806.0
2023-01-24 09:40:00,122.43,122.97,122.3,122.76,15587.0,119.0969,119.6222,118.9704,119.4179,15587.0
2023-01-24 09:50:00,122.76,123.08,122.68,122.69,11849.0,119.4179,119.7292,119.3401,119.3498,11849.0
2023-01-24 10:00:00,122.65,123.39,122.51,123.39,7730.0,119.3109,120.0308,119.1747,120.0308,7730.0
2023-01-24 10:10:00,123.39,123.54,123.17,123.23,7227.0,120.0308,120.1767,119.8167,119.8751,7227.0
2023-01-24 10:20:00,123.26,123.5,123.26,123.42,7542.0,119.9043,120.1378,119.9043,120.0599,7542.0
2023-01-24 10:30:00,123.46,123.54,123.26,123.51,12101.0,120.0988,120.1767,119.9043,120.1475,12101.0
2023-01-24 10:40:00,123.47,123.77,123.46,123.77,5049.0,120.1086,120.4004,120.0988,120.4004,5049.0
2023-01-24 10:50:00,123.73,123.91,123.73,123.75,5553.0,120.3615,120.5366,120.3615,120.381,5553.0
2023-01-24 11:00:00,123.76,123.76,123.6,123.67,11807.0,120.3907,120.3907,120.235,120.3031,11807.0
2023-01-24 11:10:00,123.71,123.72,123.5,123.5,5137.0,120.342,120.3518,120.1378,120.1378,5137.0
2023-01-24 11:20:00,123.5,123.95,123.46,123.94,11524.0,120.1378,120.5755,120.0988,120.5658,11524.0
2023-01-24 11:30:00,123.92,123.92,123.75,123.84,8217.0,120.5463,120.5463,120.381,120.4685,8217.0
2023-01-24 11:40:00,123.82,123.84,123.73,123.84,15665.0,120.449,120.4685,120.3615,120.4685,15665.0
2023-01-24 11:50:00,123.9,123.94,123.83,123.83,14183.0,120.5269,120.5658,120.4588,120.4588,14183.0
2023-01-24 12:00:00,123.83,123.85,123.61,123.85,5499.0,120.4588,120.4782,120.2448,120.4782,5499.0
2023-01-24 12:10:00,123.83,123.86,123.8,123.86,3157.0,120.4588,120.488,120.4296,120.488,3157.0
2023-01-24 12:20:00,123.86,123.89,123.77,123.87,4174.0,120.488,120.5171,120.4004,120.4977,4174.0
2023-01-24 12:30:00,123.85,123.92,123.79,123.92,3109.0,120.4782,120.5463,120.4199,120.5463,3109.0
2023-01-24 12:40:00,123.84,124.01,123.78,123.96,5406.0,120.4685,120.6339,120.4101,120.5852,5406.0
2023-01-24 12:50:00,123.96,123.99,123.9,123.99,7274.0,120.5852,120.6144,120.5269,120.6144,7274.0
2023-01-24 13:00:00,123.98,124.08,123.93,124.04,5515.0,120.6047,120.702,120.5561,120.6631,5515.0
2023-01-24 13:10:00,124.04,124.25,124.04,124.25,6842.0,120.6631,120.8673,120.6631,120.8673,6842.0
2023-01-24 13:20:00,124.25,124.25,124.03,124.16,8956.0,120.8673,120.8673,120.6533,120.7798,8956.0
2023-01-24 13:30:00,124.14,124.14,124.06,124.07,4240.0,120.7603,120.7603,120.6825,120.6922,4240.0
2023-01-24 13:40:00,124.07,124.14,123.98,123.98,8366.0,120.6922,120.7603,120.6047,120.6047,8366.0
2023-01-24 13:50:00,123.98,124.01,123.92,123.95,20740.0,120.6047,120.6339,120.5463,120.5755,20740.0
2023-01-24 14:00:00,123.91,123.91,123.57,123.58,15453.0,120.5366,120.5366,120.2059,120.2156,15453.0
2023-01-24 14:10:00,123.58,123.79,123.58,123.72,8956.0,120.2156,120.4199,120.2156,120.3518,8956.0
2023-01-24 14:20:00,123.73,123.84,123.68,123.81,7049.0,120.3615,120.4685,120.3129,120.4393,7049.0
2023-01-24 14:30:00,123.82,124.02,123.82,124.02,5676.0,120.449,120.6436,120.449,120.6436,5676.0
2023-01-24 14:40:00,124.01,124.09,123.99,123.99,9154.0,120.6339,120.7117,120.6144,120.6144,9154.0
2023-01-24 14:50:00,124.0,124.06,123.96,123.96,31265.0,120.6241,120.6825,120.5852,120.5852,31265.0
2023-01-24 15:00:00,123.95,123.98,123.87,123.88,6628.0,120.5755,120.6047,120.4977,120.5074,6628.0
2023-01-24 15:10:00,123.88,123.99,123.82,123.83,9096.0,120.5074,120.6144,120.449,120.4588,9096.0
2023-01-24 15:20:00,123.83,123.83,123.67,123.71,11945.0,120.4588,120.4588,120.3031,120.342,11945.0
2023-01-24 15:30:00,123.71,123.72,123.49,123.5,12433.0,120.342,120.3518,120.128,120.1378,12433.0
2023-01-24 15:40:00,123.51,123.51,123.29,123.36,23136.0,120.1475,120.1475,119.9335,120.0016,23136.0
2023-01-24 15:50:00,123.34,123.41,123.18,123.2,108949.0,119.9821,120.0502,119.8265,119.8459,108949.0
2023-01-25 09:30:00,122.52,122.83,122.23,122.63,12086.0,119.1844,119.486,118.9023,119.2914,12086.0
2023-01-25 09:40:00,122.89,123.13,122.69,123.09,16595.0,119.5444,119.7778,119.3498,119.7389,16595.0
2023-01-25 09:50:00,123.01,123.2,122.74,122.74,12103.0,119.6611,119.8459,119.3984,119.3984,12103.0
2023-01-25 10:00:00,122.73,123.24,122.65,122.98,9981.0,119.3887,119.8848,119.3109,119.6319,9981.0
2023-01-25 10:10:00,123.02,123.23,123.01,123.02,5508.0,119.6708,119.8751,119.6611,119.6708,5508.0
2023-01-25 10:20:00,123.0,123.02,122.58,122.63,23975.0,119.6514,119.6708,119.2428,119.2914,23975.0
2023-01-25 10:30:00,122.67,122.79,122.36,122.36,9373.0,119.3304,119.4471,119.0288,119.0288,9373.0
2023-01-25 10:40:00,122.44,122.62,122.44,122.56,5663.0,119.1066,119.2817,119.1066,119.2234,5663.0
2023-01-25 10:50:00,122.54,122.82,122.5,122.79,14345.0,119.2039,119.4763,119.165,119.4471,14345.0
2023-01-25 11:00:00,122.77,122.81,122.64,122.76,7470.0,119.4276,119.4665,119.3012,119.4179,7470.0
2023-01-25 11:10:00,122.73,122.88,122.69,122.88,6816.0,119.3887,119.5346,119.3498,119.5346,6816.0
2023-01-25 11:20:00,122.94,122.99,122.85,122.98,5793.0,119.593,119.6416,119.5055,119.6319,5793.0
2023-01-25 11:30:00,122.97,122.97,122.79,122.87,6520.0,119.6222,119.6222,119.4471,119.5249,6520.0
2023-01-25 11:40:00,122.89,122.9,122.72,122.87,7920.0,119.5444,119.5541,119.379,119.5249,7920.0
2023-01-25 11:50:00,122.88,123.32,122.84,123.23,9861.0,119.5346,119.9627,119.4957,119.8751,9861.0
2023-01-25 12:00:00,123.25,123.31,123.08,123.2,10088.0,119.8946,119.9529,119.7292,119.8459,10088.0
2023-01-25 12:10:00,123.21,123.31,123.15,123.19,3938.0,119.8557,119.9529,119.7973,119.8362,3938.0
2023-01-25 12:20:00,123.15,123.18,123.09,123.12,7863.0,119.7973,119.8265,119.7389,119.7681,7863.0
2023-01-25 12:30:00,123.13,123.24,123.13,123.24,7460.0,119.7778,119.8848,119.7778,119.8848,7460.0
2023-01-25 12:40:00,123.18,123.37,123.17,123.25,4516.0,119.8265,120.0113,119.8167,119.8946,4516.0
2023-01-25 12:50:00,123.24,123.31,123.19,123.27,6043.0,119.8848,119.9529,119.8362,119.914,6043.0
2023-01-25 13:00:00,123.27,123.43,123.26,123.34,3082.0,119.914,120.0697,119.9043,119.9821,3082.0
2023-01-25 13:10:00,123.37,123.47,123.32,123.37,5647.0,120.0113,120.1086,119.9627,120.0113,5647.0
2023-01-25 13:20:00,123.37,123.61,123.34,123.57,23989.0,120.0113,120.2448,119.9821,120.2059,23989.0
2023-01-25 13:30:00,123.6,123.6,123.45,123.51,4914.0,120.235,120.235,120.0891,120.1475,4914.0
2023-01-25 13:40:00,123.52,123.56,123.44,123.56,8434.0,120.1572,120.1961,120.0794,120.1961,8434.0
2023-01-25 13:50:00,123.54,123.58,123.41,123.5,7114.0,120.1767,120.2156,120.0502,120.1378,7114.0
2023-01-25 14:00:00,123.49,123.49,123.31,123.36,6132.0,120.128,120.128,119.9529,120.0016,6132.0
2023-01-25 14:10:00,123.34,123.54,123.34,123.49,8141.0,119.9821,120.1767,119.9821,120.128,8141.0
2023-01-25 14:20:00,123.49,123.49,123.22,123.32,6385.0,120.128,120.128,119.8654,119.9627,6385.0
2023-01-25 14:30:00,123.3,123.42,123.21,123.41,10966.0,119.9432,120.0599,119.8557,120.0502,10966.0
2023-01-25 14:40:00,123.44,123.61,123.44,123.61,8674.0,120.0794,120.2448,120.0794,120.2448,8674.0
2023-01-25 14:50:00,123.61,123.74,123.6,123.62,15434.0,120.2448,120.3712,120.235,120.2545,15434.0
2023-01-25 15:00:00,123.59,123.68,123.49,123.6,11584.0,120.2253,120.3129,120.128,120.235,11584.0
2023-01-25 15:10:00,123.6,123.61,123.44,123.46,27887.0,120.235,120.2448,120.0794,120.0988,27887.0
2023-01-25 15:20:00,123.46,123.65,123.45,123.65,7500.0,120.0988,120.2837,120.0891,120.2837,7500.0
2023-01-25 15:30:00,123.68,123.99,123.68,123.99,11949.0,120.3129,120.6144,120.3129,120.6144,11949.0
2023-01-25 15:40:00,123.99,124.01,123.89,123.96,17924.0,120.6144,120.6339,120.5171,120.5852,17924.0
2023-01-25 15:50:00,123.94,124.3,123.82,124.28,96318.0,120.5658,120.916,120.449,120.8965,96318.0
2023-01-26 09:30:00,124.78,124.91,124.03,124.42,11694.0,121.3829,121.5094,120.6533,121.0327,11694.0
2023-01-26 09:40:00,124.32,124.41,124.11,124.13,4196.0,120.9354,121.023,120.7312,120.7506,4196.0
2023-01-26 09:50:00,124.08,124.36,123.98,124.16,7744.0,120.702,120.9743,120.6047,120.7798,7744.0
2023-01-26 10:00:00,124.18,124.18,123.76,124.04,5933.0,120.7992,120.7992,120.3907,120.6631,5933.0
2023-01-26 10:10:00,124.04,124.27,124.04,124.27,7008.0,120.6631,120.8868,120.6631,120.8868,7008.0
2023-01-26 10:20:00,124.23,124.28,124.01,124.11,9925.0,120.8479,120.8965,120.6339,120.7312,9925.0
2023-01-26 10:30:00,124.05,124.14,123.74,123.78,7270.0,120.6728,120.7603,120.3712,120.4101,7270.0
2023-01-26 10:40:00,123.79,123.86,123.74,123.86,4604.0,120.4199,120.488,120.3712,120.488,4604.0
2023-01-26 10:50:00,123.89,123.89,123.58,123.76,6041.0,120.5171,120.5171,120.2156,120.3907,6041.0
2023-01-26 11:00:00,123.76,123.8,123.66,123.79,4793.0,120.3907,120.4296,120.2934,120.4199,4793.0
2023-01-26 11:10:00,123.8,123.89,123.53,123.53,9360.0,120.4296,120.5171,120.1669,120.1669,9360.0
2023-01-26 11:20:00,123.54,123.59,123.37,123.53,20305.0,120.1767,120.2253,120.0113,120.1669,20305.0
2023-01-26 11:30:00,123.53,123.56,123.12,123.12,28322.0,120.1669,120.1961,119.7681,119.7681,28322.0
2023-01-26 11:40:00,123.14,123.44,123.06,123.42,11769.0,119.7876,120.0794,119.7097,120.0599,11769.0
2023-01-26 11:50:00,123.45,123.45,123.15,123.4,14745.0,120.0891,120.0891,119.7973,120.0405,14745.0
2023-01-26 12:00:00,123.42,123.57,123.41,123.52,8834.0,120.0599,120.2059,120.0502,120.1572,8834.0
2023-01-26 12:10:00,123.49,123.6,123.48,123.53,8829.0,120.128,120.235,120.1183,120.1669,8829.0
2023-01-26 12:20:00,123.52,123.74,123.49,123.71,23558.0,120.1572,120.3712,120.128,120.342,23558.0
2023-01-26 12:30:00,123.73,123.88,123.69,123.86,11341.0,120.3615,120.5074,120.3226,120.488,11341.0
2023-01-26 12:40:00,123.86,123.91,123.69,123.74,8729.0,120.488,120.5366,120.3226,120.3712,8729.0
2023-01-26 12:50:00,123.78,123.93,123.76,123.76,4162.0,120.4101,120.5561,120.3907,120.3907,4162.0
2023-01-26 13:00:00,123.74,123.84,123.64,123.73,5843.0,120.3712,120.4685,120.2739,120.3615,5843.0
2023-01-26 13:10:00,123.75,123.87,123.69,123.69,4137.0,120.381,120.4977,120.3226,120.3226,4137.0
2023-01-26 13:20:00,123.7,123.88,123.7,123.84,5743.0,120.3323,120.5074,120.3323,120.4685,5743.0
2023-01-26 13:30:00,123.91,123.92,123.82,123.92,6222.0,120.5366,120.5463,120.449,120.5463,6222.0
2023-01-26 13:40:00,123.91,123.99,123.88,123.9,5518.0,120.5366,120.6144,120.5074,120.5269,5518.0
2023-01-26 13:50:00,123.88,123.88,123.68,123.71,5269.0,120.5074,120.5074,120.3129,120.342,5269.0
2023-01-26 14:00:00,123.61,123.87,123.57,123.87,9294.0,120.2448,120.4977,120.2059,120.4977,9294.0
2023-01-26 14:10:00,123.87,123.91,123.79,123.87,3849.0,120.4977,120.5366,120.4199,120.4977,3849.0
2023-01-26 14:20:00,123.88,123.98,123.79,123.88,6710.0,120.5074,120.6047,120.4199,120.5074,6710.0
2023-01-26 14:30:00,123.87,124.03,123.86,123.91,5901.0,120.4977,120.6533,120.488,120.5366,5901.0
2023-01-26 14:40:00,123.94,124.04,123.94,123.94,5215.0,120.5658,120.6631,120.5658,120.5658,5215.0
2023-01-26 14:50:00,123.91,124.04,123.89,124.04,5951.0,120.5366,120.6631,120.5171,120.6631,5951.0
2023-01-26 15:00:00,124.04,124.15,124.0,124.11,13939.0,120.6631,120.7701,120.6241,120.7312,13939.0
2023-01-26 15:10:00,124.11,124.28,124.11,124.19,12644.0,120.7312,120.8965,120.7312,120.809,12644.0
2023-01-26 15:20:00,124.19,124.28,124.15,124.21,13506.0,120.809,120.8965,120.7701,120.8284,13506.0
2023-01-26 15:30:00,124.18,124.19,124.05,124.11,27777.0,120.7992,120.809,120.6728,120.7312,27777.0
2023-01-26 15:40:00,124.1,124.11,123.94,124.01,33408.0,120.7214,120.7312,120.5658,120.6339,33408.0
2023-01-26 15:50:00,124.0,124.01,123.82,123.87,85412.0,120.6241,120.6339,120.449,120.4977,85412.0
2023-01-27 09:30:00,123.63,123.63,122.52,123.34,14315.0,120.2642,120.2642,119.1844,119.9821,14315.0
2023-01-27 09:40:00,123.3,123.83,123.3,123.65,10490.0,119.9432,120.4588,119.9432,120.2837,10490.0
2023-01-27 09:50:00,123.65,123.7,123.44,123.52,6689.0,120.2837,120.3323,120.0794,120.1572,6689.0
2023-01-27 10:00:00,123.6,123.63,123.38,123.6,6632.0,120.235,120.2642,120.021,120.235,6632.0
2023-01-27 10:10:00,123.58,123.65,123.19,123.22,35142.0,120.2156,120.2837,119.8362,119.8654,35142.0
2023-01-27 10:20:00,123.21,123.32,123.12,123.27,7468.0,119.8557,119.9627,119.7681,119.914,7468.0
2023-01-27 10:30:00,123.32,123.33,123.06,123.14,9150.0,119.9627,119.9724,119.7097,119.7876,9150.0
2023-01-27 10:40:00,123.1,123.2,122.96,123.04,14483.0,119.7486,119.8459,119.6125,119.6903,14483.0
2023-01-27 10:50:00,123.01,123.01,122.83,122.96,5988.0,119.6611,119.6611,119.486,119.6125,5988.0
2023-01-27 11:00:00,122.93,122.96,122.74,122.79,5687.0,119.5833,119.6125,119.3984,119.4471,5687.0
2023-01-27 11:10:00,122.76,122.84,122.65,122.79,30947.0,119.4179,119.4957,119.3109,119.4471,30947.0
2023-01-27 11:20:00,122.8,122.84,122.66,122.66,10858.0,119.4568,119.4957,119.3206,119.3206,10858.0
2023-01-27 11:30:00,122.7,122.98,122.69,122.85,50003.0,119.3595,119.6319,119.3498,119.5055,50003.0
2023-01-27 11:40:00,122.85,123.25,122.84,123.16,15574.0,119.5055,119.8946,119.4957,119.807,15574.0
2023-01-27 11:50:00,123.18,123.3,123.16,123.24,9592.0,119.8265,119.9432,119.807,119.8848,9592.0
2023-01-27 12:00:00,123.27,123.38,123.17,123.36,9511.0,119.914,120.021,119.8167,120.0016,9511.0
2023-01-27 12:10:00,123.36,123.54,123.32,123.5,6427.0,120.0016,120.1767,119.9627,120.1378,6427.0
2023-01-27 12:20:00,123.49,123.49,123.22,123.27,5367.0,120.128,120.128,119.8654,119.914,5367.0
2023-01-27 12:30:00,123.27,123.43,123.27,123.43,10209.0,119.914,120.0697,119.914,120.0697,10209.0
2023-01-27 12:40:00,123.42,123.48,123.36,123.47,7069.0,120.0599,120.1183,120.0016,120.1086,7069.0
2023-01-27 12:50:00,123.47,123.48,123.37,123.38,6833.0,120.1086,120.1183,120.0113,120.021,6833.0
2023-01-27 13:00:00,123.37,123.37,123.05,123.05,10979.0,120.0113,120.0113,119.7,119.7,10979.0
2023-01-27 13:10:00,123.04,123.25,123.04,123.25,11691.0,119.6903,119.8946,119.6903,119.8946,11691.0
2023-01-27 13:20:00,123.25,123.26,123.09,123.15,9394.0,119.8946,119.9043,119.7389,119.7973,9394.0
2023-01-27 13:30:00,123.15,123.17,123.09,123.13,10187.0,119.7973,119.8167,119.7389,119.7778,10187.0
2023-01-27 13:40:00,123.13,123.13,122.95,122.96,10718.0,119.7778,119.7778,119.6027,119.6125,10718.0
2023-01-27 13:50:00,122.95,123.15,122.92,123.14,9405.0,119.6027,119.7973,119.5735,119.7876,9405.0
2023-01-27 14:00:00,123.17,123.36,123.17,123.34,5953.0,119.8167,120.0016,119.8167,119.9821,5953.0
2023-01-27 14:10:00,123.38,123.57,123.37,123.56,7606.0,120.021,120.2059,120.0113,120.1961,7606.0
2023-01-27 14:20:00,123.59,123.69,123.47,123.67,7452.0,120.2253,120.3226,120.1086,120.3031,7452.0
2023-01-27 14:30:00,123.69,123.96,123.68,123.96,7196.0,120.3226,120.5852,120.3129,120.5852,7196.0
2023-01-27 14:40:00,123.94,124.03,123.89,123.98,10890.0,120.5658,120.6533,120.5171,120.6047,10890.0
2023-01-27 14:50:00,123.97,123.99,123.88,123.95,9537.0,120.595,120.6144,120.5074,120.5755,9537.0
2023-01-27 15:00:00,123.95,124.03,123.9,124.02,8867.0,120.5755,120.6533,120.5269,120.6436,8867.0
2023-01-27 15:10:00,124.01,124.04,123.86,123.86,7193.0,120.6339,120.6631,120.488,120.488,7193.0
2023-01-27 15:20:00,123.88,123.9,123.76,123.84,10244.0,120.5074,120.5269,120.3907,120.4685,10244.0
2023-01-27 15:30:00,123.86,123.98,123.85,123.92,13756.0,120.488,120.6047,120.4782,120.5463,13756.0
2023-01-27 15:40:00,123.92,123.99,123.79,123.93,18789.0,120.5463,120.6144,120.4199,120.5561,18789.0
2023-01-27 15:50:00,123.92,123.93,123.66,123.85,76601.0,120.5463,120.5561,120.2934,120.4782,76601.0
2023-01-30 09:30:00,123.83,124.74,123.81,124.74,18202.0,120.4588,121.344,120.4393,121.344,18202.0
2023-01-30 09:40:00,124.89,125.22,124.73,125.07,19164.0,121.4899,121.8109,121.3343,121.665,19164.0
2023-01-30 09:50:00,125.07,125.07,124.66,124.88,17269.0,121.665,121.665,121.2662,121.4802,17269.0
2023-01-30 10:00:00,124.91,125.04,124.69,125.0,13722.0,121.5094,121.6358,121.2954,121.5969,13722.0
2023-01-30 10:10:00,125.01,125.05,124.86,125.0,15680.0,121.6066,121.6456,121.4607,121.5969,15680.0
2023-01-30 10:20:00,125.05,125.49,125.03,125.34,19943.0,121.6456,122.0736,121.6261,121.9277,19943.0
2023-01-30 10:30:00,125.49,125.5,125.14,125.22,14318.0,122.0736,122.0833,121.7331,121.8109,14318.0
2023-01-30 10:40:00,125.19,125.2,124.88,124.98,8640.0,121.7817,121.7915,121.4802,121.5775,8640.0
2023-01-30 10:50:00,125.01,125.01,124.75,124.77,12482.0,121.6066,121.6066,121.3537,121.3732,12482.0
2023-01-30 11:00:00,124.75,124.87,124.67,124.68,19240.0,121.3537,121.4705,121.2759,121.2856,19240.0
2023-01-30 11:10:00,124.71,124.96,124.7,124.78,10038.0,121.3148,121.558,121.3051,121.3829,10038.0
2023-01-30 11:20:00,124.72,124.72,124.39,124.45,7404.0,121.3245,121.3245,121.0035,121.0619,7404.0
2023-01-30 11:30:00,124.46,124.47,124.21,124.32,16246.0,121.0716,121.0814,120.8284,120.9354,16246.0
2023-01-30 11:40:00,124.31,124.5,124.23,124.26,6297.0,120.9257,121.1105,120.8479,120.8771,6297.0
2023-01-30 11:50:00,124.34,124.4,124.17,124.28,4768.0,120.9549,121.0133,120.7895,120.8965,4768.0
2023-01-30 12:00:00,124.28,124.32,124.13,124.13,5298.0,120.8965,120.9354,120.7506,120.7506,5298.0
2023-01-30 12:10:00,124.17,124.4,124.16,124.26,21230.0,120.7895,121.0133,120.7798,120.8771,21230.0
2023-01-30 12:20:00,124.27,124.28,124.02,124.05,8993.0,120.8868,120.8965,120.6436,120.6728,8993.0
2023-01-30 12:30:00,124.12,124.17,124.01,124.12,7813.0,120.7409,120.7895,120.6339,120.7409,7813.0
2023-01-30 12:40:00,124.09,124.4,124.09,124.19,15641.0,120.7117,121.0133,120.7117,120.809,15641.0
2023-01-30 12:50:00,124.15,124.33,124.11,124.15,9855.0,120.7701,120.9452,120.7312,120.7701,9855.0
2023-01-30 13:00:00,124.12,124.3,124.09,124.22,9785.0,120.7409,120.916,120.7117,120.8382,9785.0
2023-01-30 13:10:00,124.23,124.31,124.07,124.28,11123.0,120.8479,120.9257,120.6922,120.8965,11123.0
2023-01-30 13:20:00,124.29,124.44,124.29,124.39,10355.0,120.9063,121.0522,120.9063,121.0035,10355.0
2023-01-30 13:30:00,124.37,124.42,124.23,124.38,8075.0,120.9841,121.0327,120.8479,120.9938,8075.0
2023-01-30 13:40:00,124.35,124.42,124.17,124.39,9937.0,120.9646,121.0327,120.7895,121.0035,9937.0
2023-01-30 13:50:00,124.38,124.52,124.27,124.52,10762.0,120.9938,121.13,120.8868,121.13,10762.0
2023-01-30 14:00:00,124.54,124.54,124.31,124.31,8203.0,121.1494,121.1494,120.9257,120.9257,8203.0
2023-01-30 14:10:00,124.3,124.33,124.14,124.31,24270.0,120.916,120.9452,120.7603,120.9257,24270.0
2023-01-30 14:20:00,124.31,124.44,124.28,124.42,17050.0,120.9257,121.0522,120.8965,121.0327,17050.0
2023-01-30 14:30:00,124.41,124.78,124.34,124.77,20909.0,121.023,121.3829,120.9549,121.3732,20909.0
2023-01-30 14:40:00,124.76,124.83,124.32,124.34,45344.0,121.3635,121.4316,120.9354,120.9549,45344.0
2023-01-30 14:50:00,124.31,124.38,124.23,124.35,11541.0,120.9257,120.9938,120.8479,120.9646,11541.0
2023-01-30 15:00:00,124.35,124.52,124.32,124.38,19548.0,120.9646,121.13,120.9354,120.9938,19548.0
2023-01-30 15:10:00,124.35,124.48,124.3,124.33,12272.0,120.9646,121.0911,120.916,120.9452,12272.0
2023-01-30 15:20:00,124.35,124.35,124.18,124.18,16542.0,120.9646,120.9646,120.7992,120.7992,16542.0
2023-01-30 15:30:00,124.14,124.38,124.12,124.31,21669.0,120.7603,120.9938,120.7409,120.9257,21669.0
2023-01-30 15:40:00,124.31,124.32,124.07,124.2,36426.0,120.9257,120.9354,120.6922,120.8187,36426.0
2023-01-30 15:50:00,124.19,124.22,123.99,124.15,80371.0,120.809,120.8382,120.6144,120.7701,80371.0
2023-01-31 09:30:00,124.33,124.52,123.84,124.11,23726.0,120.9452,121.13,120.4685,120.7312,23726.0
2023-01-31 09:40:00,124.09,124.09,123.6,124.02,16397.0,120.7117,120.7117,120.235,120.6436,16397.0
2023-01-31 09:50:00,124.02,124.07,123.79,123.87,19992.0,120.6436,120.6922,120.4199,120.4977,19992.0
2023-01-31 10:00:00,123.79,124.07,123.76,123.84,15492.0,120.4199,120.6922,120.3907,120.4685,15492.0
2023-01-31 10:10:00,123.83,124.11,123.75,124.02,12119.0,120.4588,120.7312,120.381,120.6436,12119.0
2023-01-31 10:20:00,123.99,124.0,123.7,123.82,16507.0,120.6144,120.6241,120.3323,120.449,16507.0
2023-01-31 10:30:00,123.84,123.92,123.74,123.75,8720.0,120.4685,120.5463,120.3712,120.381,8720.0
2023-01-31 10:40:00,123.73,124.01,123.69,123.83,9281.0,120.3615,120.6339,120.3226,120.4588,9281.0
2023-01-31 10:50:00,123.83,123.83,123.55,123.7,10923.0,120.4588,120.4588,120.1864,120.3323,10923.0
2023-01-31 11:00:00,123.7,123.92,123.7,123.79,22018.0,120.3323,120.5463,120.3323,120.4199,22018.0
2023-01-31 11:10:00,123.81,123.81,123.39,123.45,51243.0,120.4393,120.4393,120.0308,120.0891,51243.0
2023-01-31 11:20:00,123.49,123.6,123.42,123.42,10947.0,120.128,120.235,120.0599,120.0599,10947.0
2023-01-31 11:30:00,123.43,123.86,123.43,123.65,8784.0,120.0697,120.488,120.0697,120.2837,8784.0
2023-01-31 11:40:00,123.65,123.76,123.62,123.75,11268.0,120.2837,120.3907,120.2545,120.381,11268.0
2023-01-31 11:50:00,123.76,123.9,123.73,123.76,12177.0,120.3907,120.5269,120.3615,120.3907,12177.0
2023-01-31 12:00:00,123.75,123.8,123.56,123.79,93408.0,120.381,120.4296,120.1961,120.4199,93408.0
2023-01-31 12:10:00,123.82,124.18,123.78,124.09,14307.0,120.449,120.7992,120.4101,120.7117,14307.0
2023-01-31 12:20:00,124.07,124.08,123.89,124.03,5289.0,120.6922,120.702,120.5171,120.6533,5289.0
2023-01-31 12:30:00,124.03,124.2,124.02,124.2,9129.0,120.6533,120.8187,120.6436,120.8187,9129.0
2023-01-31 12:40:00,124.25,124.3,124.2,124.21,6963.0,120.8673,120.916,120.8187,120.8284,6963.0
2023-01-31 12:50:00,124.22,124.37,124.22,124.28,13694.0,120.8382,120.9841,120.8382,120.8965,13694.0
2023-01-31 13:00:00,124.29,124.44,124.24,124.38,15046.0,120.9063,121.0522,120.8576,120.9938,15046.0
2023-01-31 13:10:00,124.33,124.43,124.33,124.38,7203.0,120.9452,121.0424,120.9452,120.9938,7203.0
2023-01-31 13:20:00,124.36,124.47,124.14,124.17,10296.0,120.9743,121.0814,120.7603,120.7895,10296.0
2023-01-31 13:30:00,124.19,124.19,123.99,124.04,9169.0,120.809,120.809,120.6144,120.6631,9169.0
2023-01-31 13:40:00,124.07,124.22,124.07,124.12,16223.0,120.6922,120.8382,120.6922,120.7409,16223.0
2023-01-31 13:50:00,124.16,124.31,124.14,124.29,11192.0,120.7798,120.9257,120.7603,120.9063,11192.0
2023-01-31 14:00:00,124.28,124.35,124.06,124.08,15337.0,120.8965,120.9646,120.6825,120.702,15337.0
2023-01-31 14:10:00,124.1,124.1,123.79,123.8,11660.0,120.7214,120.7214,120.4199,120.4296,11660.0
2023-01-31 14:20:00,123.79,123.93,123.76,123.93,23692.0,120.4199,120.5561,120.3907,120.5561,23692.0
2023-01-31 14:30:00,123.91,124.06,123.9,124.01,18012.0,120.5366,120.6825,120.5269,120.6339,18012.0
2023-01-31 14:40:00,124.01,124.06,123.91,124.04,12824.0,120.6339,120.6825,120.5366,120.6631,12824.0
2023-01-31 14:50:00,124.07,124.11,123.98,124.01,19411.0,120.6922,120.7312,120.6047,120.6339,19411.0
2023-01-31 15:00:00,123.98,124.16,123.87,123.98,17966.0,120.6047,120.7798,120.4977,120.6047,17966.0
2023-01-31 15:10:00,123.98,124.04,123.74,123.74,44256.0,120.6047,120.6631,120.3712,120.3712,44256.0
2023-01-31 15:20:00,123.72,123.72,123.52,123.62,21940.0,120.3518,120.3518,120.1572,120.2545,21940.0
2023-01-31 15:30:00,123.63,123.95,123.63,123.95,28125.0,120.2642,120.5755,120.2642,120.5755,28125.0
2023-01-31 15:40:00,123.95,124.12,123.89,124.08,35237.0,120.5755,120.7409,120.5171,120.702,35237.0
2023-01-31 15:50:00,124.1,124.85,124.06,124.81,116821.0,120.7214,121.451,120.6825,121.4121,116821.0
2023-02-01 09:30:00,123.44,123.67,122.52,123.21,73396.0,120.0794,120.3031,119.1844,119.8557,73396.0
2023-02-01 09:40:00,123.17,123.33,122.01,122.18,36301.0,119.8167,119.9724,118.6883,118.8537,36301.0
2023-02-01 09:50:00,122.14,123.03,122.14,122.89,34928.0,118.8148,119.6806,118.8148,119.5444,34928.0
2023-02-01 10:00:00,122.89,123.54,122.62,123.22,43785.0,119.5444,120.1767,119.2817,119.8654,43785.0
2023-02-01 10:10:00,123.25,123.33,122.6,122.9,35553.0,119.8946,119.9724,119.2623,119.5541,35553.0
2023-02-01 10:20:00,122.91,123.12,122.79,122.89,24759.0,119.5638,119.7681,119.4471,119.5444,24759.0
2023-02-01 10:30:00,122.84,123.43,122.8,123.37,38981.0,119.4957,120.0697,119.4568,120.0113,38981.0
2023-02-01 10:40:00,123.37,123.54,123.17,123.43,56918.0,120.0113,120.1767,119.8167,120.0697,56918.0
2023-02-01 10:50:00,123.41,123.74,123.23,123.74,39735.0,120.0502,120.3712,119.8751,120.3712,39735.0
2023-02-01 11:00:00,123.76,123.95,123.7,123.84,13153.0,120.3907,120.5755,120.3323,120.4685,13153.0
2023-02-01 11:10:00,123.85,124.06,123.72,124.05,8802.0,120.4782,120.6825,120.3518,120.6728,8802.0
2023-02-01 11:20:00,124.07,124.58,124.07,124.52,15321.0,120.6922,121.1884,120.6922,121.13,15321.0
2023-02-01 11:30:00,124.51,124.72,124.19,124.68,11943.0,121.1203,121.3245,120.809,121.2856,11943.0
2023-02-01 11:40:00,124.7,124.85,124.5,124.55,42354.0,121.3051,121.451,121.1105,121.1592,42354.0
2023-02-01 11:50:00,124.53,124.61,124.37,124.37,36407.0,121.1397,121.2175,120.9841,120.9841,36407.0
2023-02-01 12:00:00,124.31,124.38,124.18,124.36,20415.0,120.9257,120.9938,120.7992,120.9743,20415.0
2023-02-01 12:10:00,124.36,124.5,124.26,124.27,19769.0,120.9743,121.1105,120.8771,120.8868,19769.0
2023-02-01 12:20:00,124.29,124.46,124.19,124.46,9083.0,120.9063,121.0716,120.809,121.0716,9083.0
2023-02-01 12:30:00,124.4,124.46,124.25,124.32,14662.0,121.0133,121.0716,120.8673,120.9354,14662.0
2023-02-01 12:40:00,124.3,124.42,124.21,124.23,10820.0,120.916,121.0327,120.8284,120.8479,10820.0
2023-02-01 12:50:00,124.23,124.39,124.22,124.36,10966.0,120.8479,121.0035,120.8382,120.9743,10966.0
2023-02-01 13:00:00,124.36,124.55,124.3,124.5,10335.0,120.9743,121.1592,120.916,121.1105,10335.0
2023-02-01 13:10:00,124.47,124.54,124.37,124.41,27382.0,121.0814,121.1494,120.9841,121.023,27382.0
2023-02-01 13:20:00,124.41,124.59,124.41,124.57,11140.0,121.023,121.1981,121.023,121.1786,11140.0
2023-02-01 13:30:00,124.55,124.76,124.54,124.76,13018.0,121.1592,121.3635,121.1494,121.3635,13018.0
2023-02-01 13:40:00,124.76,124.94,124.75,124.92,19110.0,121.3635,121.5386,121.3537,121.5191,19110.0
2023-02-01 13:50:00,124.97,125.29,124.96,125.15,27928.0,121.5677,121.879,121.558,121.7428,27928.0
2023-02-01 14:00:00,125.13,125.39,124.8,125.15,48268.0,121.7234,121.9763,121.4024,121.7428,48268.0
2023-02-01 14:10:00,125.2,125.23,124.35,124.46,19039.0,121.7915,121.8207,120.9646,121.0716,19039.0
2023-02-01 14:20:00,124.47,124.55,124.25,124.45,28052.0,121.0814,121.1592,120.8673,121.0619,28052.0
2023-02-01 14:30:00,124.49,125.22,124.2,125.22,40809.0,121.1008,121.8109,120.8187,121.8109,40809.0
2023-02-01 14:40:00,125.28,125.45,125.02,125.2,38058.0,121.8693,122.0347,121.6164,121.7915,38058.0
2023-02-01 14:50:00,125.22,125.46,125.09,125.22,19084.0,121.8109,122.0444,121.6845,121.8109,19084.0
2023-02-01 15:00:00,125.23,125.67,125.17,125.67,21330.0,121.8207,122.2487,121.7623,122.2487,21330.0
2023-02-01 15:10:00,125.69,125.7,125.13,125.32,27367.0,122.2681,122.2779,121.7234,121.9082,27367.0
2023-02-01 15:20:00,125.33,125.51,125.21,125.51,34393.0,121.9179,122.093,121.8012,122.093,34393.0
2023-02-01 15:30:00,125.53,125.98,125.44,125.86,25458.0,122.1125,122.5502,122.0249,122.4335,25458.0
2023-02-01 15:40:00,125.88,126.03,125.41,125.41,33806.0,122.453,122.5989,121.9958,121.9958,33806.0
2023-02-01 15:50:00,125.4,125.4,124.55,124.81,171585.0,121.986,121.986,121.1592,121.4121,171585.0
2023-02-02 09:30:00,124.57,124.57,122.51,122.71,62442.0,121.1786,121.1786,119.1747,119.3693,62442.0
2023-02-02 09:40:00,122.79,123.02,122.39,122.95,35403.0,119.4471,119.6708,119.058,119.6027,35403.0
2023-02-02 09:50:00,122.94,123.9,122.74,123.9,39783.0,119.593,120.5269,119.3984,120.5269,39783.0
2023-02-02 10:00:00,123.74,123.87,122.97,123.05,25878.0,120.3712,120.4977,119.6222,119.7,25878.0
2023-02-02 10:10:00,123.01,123.4,122.82,123.38,31989.0,119.6611,120.0405,119.4763,120.021,31989.0
2023-02-02 10:20:00,123.32,123.33,122.95,123.31,10727.0,119.9627,119.9724,119.6027,119.9529,10727.0
2023-02-02 10:30:00,123.31,123.48,123.14,123.4,30643.0,119.9529,120.1183,119.7876,120.0405,30643.0
2023-02-02 10:40:00,123.42,123.51,123.13,123.23,23749.0,120.0599,120.1475,119.7778,119.8751,23749.0
2023-02-02 10:50:00,123.27,123.39,123.02,123.05,17287.0,119.914,120.0308,119.6708,119.7,17287.0
2023-02-02 11:00:00,123.02,123.07,122.75,122.88,29866.0,119.6708,119.7195,119.4082,119.5346,29866.0
2023-02-02 11:10:00,122.97,123.1,122.89,123.02,20952.0,119.6222,119.7486,119.5444,119.6708,20952.0
2023-02-02 11:20:00,122.99,123.28,122.96,123.25,20041.0,119.6416,119.9237,119.6125,119.8946,20041.0
2023-02-02 11:30:00,123.25,123.59,123.25,123.44,24346.0,119.8946,120.2253,119.8946,120.0794,24346.0
2023-02-02 11:40:00,123.46,123.59,123.29,123.36,65633.0,120.0988,120.2253,119.9335,120.0016,65633.0
2023-02-02 11:50:00,123.3,123.34,123.08,123.24,39877.0,119.9432,119.9821,119.7292,119.8848,39877.0
2023-02-02 12:00:00,123.23,123.3,122.91,122.96,11063.0,119.8751,119.9432,119.5638,119.6125,11063.0
2023-02-02 12:10:00,122.99,123.06,122.85,122.85,13445.0,119.6416,119.7097,119.5055,119.5055,13445.0
2023-02-02 12:20:00,122.87,123.07,122.7,122.7,16021.0,119.5249,119.7195,119.3595,119.3595,16021.0
2023-02-02 12:30:00,122.71,122.78,122.56,122.63,12860.0,119.3693,119.4374,119.2234,119.2914,12860.0
2023-02-02 12:40:00,122.61,122.94,122.6,122.94,13899.0,119.272,119.593,119.2623,119.593,13899.0
2023-02-02 12:50:00,122.95,123.21,122.95,123.19,15893.0,119.6027,119.8557,119.6027,119.8362,15893.0
2023-02-02 13:00:00,123.2,123.42,123.03,123.04,21226.0,119.8459,120.0599,119.6806,119.6903,21226.0
2023-02-02 13:10:00,123.01,123.1,122.84,122.96,12363.0,119.6611,119.7486,119.4957,119.6125,12363.0
2023-02-02 13:20:00,122.94,123.03,122.86,122.86,9566.0,119.593,119.6806,119.5152,119.5152,9566.0
2023-02-02 13:30:00,122.85,122.94,122.76,122.91,13823.0,119.5055,119.593,119.4179,119.5638,13823.0
2023-02-02 13:40:00,122.95,123.01,122.81,122.91,13539.0,119.6027,119.6611,119.4665,119.5638,13539.0
2023-02-02 13:50:00,122.91,123.02,122.8,123.02,12761.0,119.5638,119.6708,119.4568,119.6708,12761.0
2023-02-02 14:00:00,123.04,123.07,122.8,122.8,18799.0,119.6903,119.7195,119.4568,119.4568,18799.0
2023-02-02 14:10:00,122.81,122.91,122.5,122.57,15145.0,119.4665,119.5638,119.165,119.2331,15145.0
2023-02-02 14:20:00,122.61,122.79,122.58,122.7,22051.0,119.272,119.4471,119.2428,119.3595,22051.0
2023-02-02 14:30:00,122.7,122.76,122.55,122.66,21490.0,119.3595,119.4179,119.2136,119.3206,21490.0
2023-02-02 14:40:00,122.65,122.9,122.65,122.9,9620.0,119.3109,119.5541,119.3109,119.5541,9620.0
2023-02-02 14:50:00,122.93,122.96,122.61,122.65,18440.0,119.5833,119.6125,119.272,119.3109,18440.0
2023-02-02 15:00:00,122.64,122.86,122.46,122.72,37503.0,119.3012,119.5152,119.1261,119.379,37503.0
2023-02-02 15:10:00,122.67,122.88,122.64,122.87,12944.0,119.3304,119.5346,119.3012,119.5249,12944.0
2023-02-02 15:20:00,122.87,123.08,122.85,123.01,30370.0,119.5249,119.7292,119.5055,119.6611,30370.0
2023-02-02 15:30:00,123.01,123.17,122.99,123.04,25123.0,119.6611,119.8167,119.6416,119.6903,25123.0
2023-02-02 15:40:00,123.05,123.05,122.74,122.87,41561.0,119.7,119.7,119.3984,119.5249,41561.0
2023-02-02 15:50:00,122.89,122.92,122.5,122.54,185938.0,119.5444,119.5735,119.165,119.2039,185938.0
2023-02-03 09:30:00,122.39,123.22,122.2,123.03,28342.0,119.058,119.8654,118.8732,119.6806,28342.0
2023-02-03 09:40:00,122.93,123.14,122.1,122.1,10971.0,119.5833,119.7876,118.7759,118.7759,10971.0
2023-02-03 09:50:00,122.01,122.05,121.17,121.75,11226.0,118.6883,118.7272,117.8712,118.4354,11226.0
2023-02-03 10:00:00,121.58,121.93,121.21,121.92,19697.0,118.27,118.6105,117.9101,118.6008,19697.0
2023-02-03 10:10:00,121.89,122.41,121.84,122.2,12917.0,118.5716,119.0774,118.523,118.8732,12917.0
2023-02-03 10:20:00,122.2,122.3,121.87,122.01,17407.0,118.8732,118.9704,118.5521,118.6883,17407.0
2023-02-03 10:30:00,122.08,122.27,121.98,122.27,12385.0,118.7564,118.9412,118.6591,118.9412,12385.0
2023-02-03 10:40:00,122.19,122.46,122.1,122.39,11090.0,118.8634,119.1261,118.7759,119.058,11090.0
2023-02-03 10:50:00,122.37,122.37,122.09,122.1,12284.0,119.0385,119.0385,118.7661,118.7759,12284.0
2023-02-03 11:00:00,122.16,122.27,122.08,122.22,11418.0,118.8342,118.9412,118.7564,118.8926,11418.0
2023-02-03 11:10:00,122.23,122.31,122.02,122.04,13284.0,118.9023,118.9802,118.6981,118.7175,13284.0
2023-02-03 11:20:00,122.08,122.53,122.03,122.35,16539.0,118.7564,119.1942,118.7078,119.0191,16539.0
2023-02-03 11:30:00,122.34,122.68,122.33,122.68,27989.0,119.0093,119.3401,118.9996,119.3401,27989.0
2023-02-03 11:40:00,122.68,122.85,122.27,122.27,24704.0,119.3401,119.5055,118.9412,118.9412,24704.0
2023-02-03 11:50:00,122.27,122.36,122.15,122.23,16336.0,118.9412,119.0288,118.8245,118.9023,16336.0
2023-02-03 12:00:00,122.23,122.47,122.23,122.41,4014.0,118.9023,119.1358,118.9023,119.0774,4014.0
2023-02-03 12:10:00,122.48,122.71,122.41,122.65,8895.0,119.1455,119.3693,119.0774,119.3109,8895.0
2023-02-03 12:20:00,122.63,122.95,122.62,122.92,8443.0,119.2914,119.6027,119.2817,119.5735,8443.0
2023-02-03 12:30:00,122.92,123.1,122.88,123.06,10235.0,119.5735,119.7486,119.5346,119.7097,10235.0
2023-02-03 12:40:00,123.09,123.23,123.09,123.2,9192.0,119.7389,119.8751,119.7389,119.8459,9192.0
2023-02-03 12:50:00,123.19,123.35,123.14,123.16,12668.0,119.8362,119.9918,119.7876,119.807,12668.0
2023-02-03 13:00:00,123.19,123.21,122.63,122.63,17560.0,119.8362,119.8557,119.2914,119.2914,17560.0
2023-02-03 13:10:00,122.6,122.87,122.56,122.73,17554.0,119.2623,119.5249,119.2234,119.3887,17554.0
2023-02-03 13:20:00,122.7,122.93,122.69,122.79,16113.0,119.3595,119.5833,119.3498,119.4471,16113.0
2023-02-03 13:30:00,122.78,122.98,122.72,122.98,12740.0,119.4374,119.6319,119.379,119.6319,12740.0
2023-02-03 13:40:00,123.0,123.0,122.76,122.86,10271.0,119.6514,119.6514,119.4179,119.5152,10271.0
2023-02-03 13:50:00,122.86,122.99,122.8,122.86,10773.0,119.5152,119.6416,119.4568,119.5152,10773.0
2023-02-03 14:00:00,122.89,123.03,122.83,122.89,8952.0,119.5444,119.6806,119.486,119.5444,8952.0
2023-02-03 14:10:00,122.91,122.96,122.72,122.77,8038.0,119.5638,119.6125,119.379,119.4276,8038.0
2023-02-03 14:20:00,122.79,122.88,122.62,122.83,7803.0,119.4471,119.5346,119.2817,119.486,7803.0
2023-02-03 14:30:00,122.79,123.11,122.67,123.09,11479.0,119.4471,119.7584,119.3304,119.7389,11479.0
2023-02-03 14:40:00,123.09,123.1,122.89,123.0,8052.0,119.7389,119.7486,119.5444,119.6514,8052.0
2023-02-03 14:50:00,123.0,123.17,122.91,123.1,35092.0,119.6514,119.8167,119.5638,119.7486,35092.0
2023-02-03 15:00:00,123.05,123.25,122.94,123.25,13522.0,119.7,119.8946,119.593,119.8946,13522.0
2023-02-03 15:10:00,123.21,123.37,123.14,123.28,18290.0,119.8557,120.0113,119.7876,119.9237,18290.0
2023-02-03 15:20:00,123.27,123.28,123.11,123.15,18426.0,119.914,119.9237,119.7584,119.7973,18426.0
2023-02-03 15:30:00,123.17,123.35,123.08,123.08,32983.0,119.8167,119.9918,119.7292,119.7292,32983.0
2023-02-03 15:40:00,123.08,123.31,123.08,123.23,41799.0,119.7292,119.9529,119.7292,119.8751,41799.0
2023-02-03 15:50:00,123.22,123.4,122.99,123.14,183442.0,119.8654,120.0405,119.6416,119.7876,183442.0
2023-02-06 09:30:00,122.87,123.06,122.44,122.83,23915.0,119.5249,119.7097,119.1066,119.486,23915.0
2023-02-06 09:40:00,122.84,122.89,122.57,122.87,17958.0,119.4957,119.5444,119.2331,119.5249,17958.0
2023-02-06 09:50:00,122.87,123.08,122.8,123.08,22308.0,119.5249,119.7292,119.4568,119.7292,22308.0
2023-02-06 10:00:00,123.11,123.11,122.81,123.03,6935.0,119.7584,119.7584,119.4665,119.6806,6935.0
2023-02-06 10:10:00,123.11,123.37,123.0,123.25,11065.0,119.7584,120.0113,119.6514,119.8946,11065.0
2023-02-06 10:20:00,123.34,123.52,123.33,123.45,7107.0,119.9821,120.1572,119.9724,120.0891,7107.0
2023-02-06 10:30:00,123.41,123.72,123.39,123.65,10521.0,120.0502,120.3518,120.0308,120.2837,10521.0
2023-02-06 10:40:00,123.66,123.71,123.44,123.49,9962.0,120.2934,120.342,120.0794,120.128,9962.0
2023-02-06 10:50:00,123.49,123.83,123.48,123.76,7610.0,120.128,120.4588,120.1183,120.3907,7610.0
2023-02-06 11:00:00,123.81,124.03,123.81,124.03,11624.0,120.4393,120.6533,120.4393,120.6533,11624.0
2023-02-06 11:10:00,124.01,124.12,123.96,124.12,22139.0,120.6339,120.7409,120.5852,120.7409,22139.0
2023-02-06 11:20:00,124.14,124.19,123.96,124.04,14821.0,120.7603,120.809,120.5852,120.6631,14821.0
2023-02-06 11:30:00,124.06,124.13,123.9,123.97,21946.0,120.6825,120.7506,120.5269,120.595,21946.0
2023-02-06 11:40:00,123.97,123.97,123.85,123.87,10120.0,120.595,120.595,120.4782,120.4977,10120.0
2023-02-06 11:50:00,123.87,123.94,123.53,123.59,12546.0,120.4977,120.5658,120.1669,120.2253,12546.0
2023-02-06 12:00:00,123.62,123.66,123.51,123.55,6273.0,120.2545,120.2934,120.1475,120.1864,6273.0
2023-02-06 12:10:00,123.55,123.7,123.39,123.39,6169.0,120.1864,120.3323,120.0308,120.0308,6169.0
2023-02-06 12:20:00,123.39,123.52,123.31,123.33,6979.0,120.0308,120.1572,119.9529,119.9724,6979.0
2023-02-06 12:30:00,123.31,123.44,123.31,123.37,10039.0,119.9529,120.0794,119.9529,120.0113,10039.0
2023-02-06 12:40:00,123.37,123.49,123.37,123.41,5279.0,120.0113,120.128,120.0113,120.0502,5279.0
2023-02-06 12:50:00,123.39,123.6,123.39,123.55,7152.0,120.0308,120.235,120.0308,120.1864,7152.0
2023-02-06 13:00:00,123.57,123.77,123.57,123.77,8594.0,120.2059,120.4004,120.2059,120.4004,8594.0
2023-02-06 13:10:00,123.78,123.81,123.63,123.73,12310.0,120.4101,120.4393,120.2642,120.3615,12310.0
2023-02-06 13:20:00,123.73,123.82,123.67,123.67,7287.0,120.3615,120.449,120.3031,120.3031,7287.0
2023-02-06 13:30:00,123.65,123.65,123.52,123.59,5711.0,120.2837,120.2837,120.1572,120.2253,5711.0
2023-02-06 13:40:00,123.57,123.58,123.46,123.46,5680.0,120.2059,120.2156,120.0988,120.0988,5680.0
2023-02-06 13:50:00,123.45,123.53,123.36,123.39,6372.0,120.0891,120.1669,120.0016,120.0308,6372.0
2023-02-06 14:00:00,123.39,123.67,123.35,123.66,11143.0,120.0308,120.3031,119.9918,120.2934,11143.0
2023-02-06 14:10:00,123.67,123.83,123.61,123.79,6041.0,120.3031,120.4588,120.2448,120.4199,6041.0
2023-02-06 14:20:00,123.79,123.79,123.66,123.69,5925.0,120.4199,120.4199,120.2934,120.3226,5925.0
2023-02-06 14:30:00,123.71,123.78,123.65,123.74,8190.0,120.342,120.4101,120.2837,120.3712,8190.0
2023-02-06 14:40:00,123.74,123.76,123.66,123.73,6232.0,120.3712,120.3907,120.2934,120.3615,6232.0
2023-02-06 14:50:00,123.7,123.85,123.69,123.85,9602.0,120.3323,120.4782,120.3226,120.4782,9602.0
2023-02-06 15:00:00,123.87,124.17,123.8,124.17,18781.0,120.4977,120.7895,120.4296,120.7895,18781.0
2023-02-06 15:10:00,124.18,124.2,124.02,124.09,24612.0,120.7992,120.8187,120.6436,120.7117,24612.0
2023-02-06 15:20:00,124.09,124.15,123.74,123.77,12917.0,120.7117,120.7701,120.3712,120.4004,12917.0
2023-02-06 15:30:00,123.75,124.01,123.66,124.0,41976.0,120.381,120.6339,120.2934,120.6241,41976.0
2023-02-06 15:40:00,124.01,124.07,123.9,124.05,33181.0,120.6339,120.6922,120.5269,120.6728,33181.0
2023-02-06 15:50:00,124.0,124.07,123.85,123.86,100386.0,120.6241,120.6922,120.4782,120.488,100386.0
2023-02-07 09:30:00,122.8,123.69,122.63,123.44,26184.0,119.4568,120.3226,119.2914,120.0794,26184.0
2023-02-07 09:40:00,123.37,123.61,123.29,123.54,9722.0,120.0113,120.2448,119.9335,120.1767,9722.0
2023-02-07 09:50:00,123.49,123.69,123.39,123.69,10964.0,120.128,120.3226,120.0308,120.3226,10964.0
2023-02-07 10:00:00,123.64,123.64,123.21,123.27,22968.0,120.2739,120.2739,119.8557,119.914,22968.0
2023-02-07 10:10:00,123.29,123.33,122.81,122.86,10765.0,119.9335,119.9724,119.4665,119.5152,10765.0
2023-02-07 10:20:00,122.86,122.91,122.57,122.66,9567.0,119.5152,119.5638,119.2331,119.3206,9567.0
2023-02-07 10:30:00,122.65,122.84,122.65,122.84,15068.0,119.3109,119.4957,119.3109,119.4957,15068.0
2023-02-07 10:40:00,122.85,122.94,122.58,122.67,12580.0,119.5055,119.593,119.2428,119.3304,12580.0
2023-02-07 10:50:00,122.65,122.76,122.59,122.61,6475.0,119.3109,119.4179,119.2525,119.272,6475.0
2023-02-07 11:00:00,122.54,122.89,122.51,122.89,12537.0,119.2039,119.5444,119.1747,119.5444,12537.0
2023-02-07 11:10:00,122.86,122.98,122.85,122.96,7515.0,119.5152,119.6319,119.5055,119.6125,7515.0
2023-02-07 11:20:00,122.98,123.01,122.84,122.96,10466.0,119.6319,119.6611,119.4957,119.6125,10466.0
2023-02-07 11:30:00,122.94,123.1,122.94,123.05,4418.0,119.593,119.7486,119.593,119.7,4418.0
2023-02-07 11:40:00,123.05,123.08,122.97,123.08,5478.0,119.7,119.7292,119.6222,119.7292,5478.0
2023-02-07 11:50:00,123.09,123.09,122.88,122.89,7860.0,119.7389,119.7389,119.5346,119.5444,7860.0
2023-02-07 12:00:00,122.87,123.07,122.86,122.94,22202.0,119.5249,119.7195,119.5152,119.593,22202.0
2023-02-07 12:10:00,122.96,123.07,122.93,123.07,4968.0,119.6125,119.7195,119.5833,119.7195,4968.0
2023-02-07 12:20:00,123.05,123.15,123.02,123.15,7326.0,119.7,119.7973,119.6708,119.7973,7326.0
2023-02-07 12:30:00,123.14,123.18,122.98,123.02,11871.0,119.7876,119.8265,119.6319,119.6708,11871.0
2023-02-07 12:40:00,123.03,123.73,123.03,123.73,22892.0,119.6806,120.3615,119.6806,120.3615,22892.0
2023-02-07 12:50:00,123.73,123.99,123.66,123.85,7997.0,120.3615,120.6144,120.2934,120.4782,7997.0
2023-02-07 13:00:00,123.9,124.09,123.88,123.91,12757.0,120.5269,120.7117,120.5074,120.5366,12757.0
2023-02-07 13:10:00,123.89,123.89,123.48,123.62,12415.0,120.5171,120.5171,120.1183,120.2545,12415.0
2023-02-07 13:20:00,123.6,123.6,122.98,122.98,18377.0,120.235,120.235,119.6319,119.6319,18377.0
2023-02-07 13:30:00,122.93,122.93,122.56,122.69,57723.0,119.5833,119.5833,119.2234,119.3498,57723.0
2023-02-07 13:40:00,122.69,122.96,122.66,122.71,11507.0,119.3498,119.6125,119.3206,119.3693,11507.0
2023-02-07 13:50:00,122.7,122.85,122.68,122.85,16013.0,119.3595,119.5055,119.3401,119.5055,16013.0
2023-02-07 14:00:00,122.87,123.73,122.86,123.67,15470.0,119.5249,120.3615,119.5152,120.3031,15470.0
2023-02-07 14:10:00,123.67,123.82,123.62,123.66,18251.0,120.3031,120.449,120.2545,120.2934,18251.0
2023-02-07 14:20:00,123.63,123.89,123.53,123.67,22249.0,120.2642,120.5171,120.1669,120.3031,22249.0
2023-02-07 14:30:00,123.69,123.94,123.64,123.79,19115.0,120.3226,120.5658,120.2739,120.4199,19115.0
2023-02-07 14:40:00,123.78,123.83,123.66,123.66,14810.0,120.4101,120.4588,120.2934,120.2934,14810.0
2023-02-07 14:50:00,123.65,123.85,123.53,123.82,27651.0,120.2837,120.4782,120.1669,120.449,27651.0
2023-02-07 15:00:00,123.82,124.11,123.72,123.77,17580.0,120.449,120.7312,120.3518,120.4004,17580.0
2023-02-07 15:10:00,123.78,124.0,123.76,123.96,27571.0,120.4101,120.6241,120.3907,120.5852,27571.0
2023-02-07 15:20:00,123.97,124.14,123.96,124.1,18523.0,120.595,120.7603,120.5852,120.7214,18523.0
2023-02-07 15:30:00,124.1,124.11,123.78,124.02,25831.0,120.7214,120.7312,120.4101,120.6436,25831.0
2023-02-07 15:40:00,124.02,124.25,124.0,124.24,31388.0,120.6436,120.8673,120.6241,120.8576,31388.0
2023-02-07 15:50:00,124.25,124.46,124.16,124.31,132371.0,120.8673,121.0716,120.7798,120.9257,132371.0
2023-02-08 09:30:00,123.87,124.53,123.72,123.89,13602.0,120.4977,121.1397,120.3518,120.5171,13602.0
2023-02-08 09:40:00,123.9,124.22,123.9,124.15,5209.0,120.5269,120.8382,120.5269,120.7701,5209.0
2023-02-08 09:50:00,124.12,124.5,124.11,124.46,11749.0,120.7409,121.1105,120.7312,121.0716,11749.0
2023-02-08 10:00:00,124.41,124.41,123.76,123.8,9981.0,121.023,121.023,120.3907,120.4296,9981.0
2023-02-08 10:10:00,123.75,124.07,123.75,124.01,15105.0,120.381,120.6922,120.381,120.6339,15105.0
2023-02-08 10:20:00,123.96,124.28,123.95,124.21,13817.0,120.5852,120.8965,120.5755,120.8284,13817.0
2023-02-08 10:30:00,124.26,124.45,124.15,124.31,10789.0,120.8771,121.0619,120.7701,120.9257,10789.0
2023-02-08 10:40:00,124.33,124.36,124.1,124.13,4980.0,120.9452,120.9743,120.7214,120.7506,4980.0
2023-02-08 10:50:00,124.13,124.35,124.07,124.24,15216.0,120.7506,120.9646,120.6922,120.8576,15216.0
2023-02-08 11:00:00,124.21,124.52,124.21,124.45,32009.0,120.8284,121.13,120.8284,121.0619,32009.0
2023-02-08 11:10:00,124.53,124.61,124.37,124.61,8392.0,121.1397,121.2175,120.9841,121.2175,8392.0
2023-02-08 11:20:00,124.57,124.58,124.21,124.27,10210.0,121.1786,121.1884,120.8284,120.8868,10210.0
2023-02-08 11:30:00,124.28,124.28,123.94,123.98,9119.0,120.8965,120.8965,120.5658,120.6047,9119.0
2023-02-08 11:40:00,123.89,123.9,123.62,123.79,8369.0,120.5171,120.5269,120.2545,120.4199,8369.0
2023-02-08 11:50:00,123.77,124.16,123.76,124.07,13157.0,120.4004,120.7798,120.3907,120.6922,13157.0
2023-02-08 12:00:00,124.16,124.23,124.02,124.17,5059.0,120.7798,120.8479,120.6436,120.7895,5059.0
2023-02-08 12:10:00,124.19,124.21,123.96,124.18,6465.0,120.809,120.8284,120.5852,120.7992,6465.0
2023-02-08 12:20:00,124.17,124.35,124.17,124.34,5376.0,120.7895,120.9646,120.7895,120.9549,5376.0
2023-02-08 12:30:00,124.35,124.47,124.28,124.32,4883.0,120.9646,121.0814,120.8965,120.9354,4883.0
2023-02-08 12:40:00,124.32,124.51,124.28,124.49,4920.0,120.9354,121.1203,120.8965,121.1008,4920.0
2023-02-08 12:50:00,124.53,124.58,124.48,124.51,7132.0,121.1397,121.1884,121.0911,121.1203,7132.0
2023-02-08 13:00:00,124.54,124.66,124.43,124.59,8948.0,121.1494,121.2662,121.0424,121.1981,8948.0
2023-02-08 13:10:00,124.56,124.7,124.55,124.68,4864.0,121.1689,121.3051,121.1592,121.2856,4864.0
2023-02-08 13:20:00,124.69,124.82,124.63,124.64,5603.0,121.2954,121.4218,121.237,121.2467,5603.0
2023-02-08 13:30:00,124.62,124.78,124.54,124.61,6204.0,121.2273,121.3829,121.1494,121.2175,6204.0
2023-02-08 13:40:00,124.57,124.66,124.54,124.63,5295.0,121.1786,121.2662,121.1494,121.237,5295.0
2023-02-08 13:50:00,124.65,124.66,124.52,124.66,9008.0,121.2565,121.2662,121.13,121.2662,9008.0
2023-02-08 14:00:00,124.65,124.67,124.42,124.46,9224.0,121.2565,121.2759,121.0327,121.0716,9224.0
2023-02-08 14:10:00,124.47,124.52,124.38,124.5,10768.0,121.0814,121.13,120.9938,121.1105,10768.0
2023-02-08 14:20:00,124.5,124.5,124.31,124.33,10054.0,121.1105,121.1105,120.9257,120.9452,10054.0
2023-02-08 14:30:00,124.32,124.59,124.26,124.56,15352.0,120.9354,121.1981,120.8771,121.1689,15352.0
2023-02-08 14:40:00,124.57,124.65,124.36,124.41,11054.0,121.1786,121.2565,120.9743,121.023,11054.0
2023-02-08 14:50:00,124.43,124.71,124.43,124.64,8681.0,121.0424,121.3148,121.0424,121.2467,8681.0
2023-02-08 15:00:00,124.64,124.67,124.38,124.5,7867.0,121.2467,121.2759,120.9938,121.1105,7867.0
2023-02-08 15:10:00,124.48,124.49,124.17,124.22,12525.0,121.0911,121.1008,120.7895,120.8382,12525.0
2023-02-08 15:20:00,124.23,124.47,124.2,124.47,20019.0,120.8479,121.0814,120.8187,121.0814,20019.0
2023-02-08 15:30:00,124.46,124.56,124.19,124.4,17570.0,121.0716,121.1689,120.809,121.0133,17570.0
2023-02-08 15:40:00,124.38,124.48,124.27,124.34,21420.0,120.9938,121.0911,120.8868,120.9549,21420.0
2023-02-08 15:50:00,124.34,124.54,124.26,124.43,128628.0,120.9549,121.1494,120.8771,121.0424,128628.0
2023-02-09 09:30:00,124.78,125.33,124.78,125.32,22086.0,121.3829,121.9179,121.3829,121.9082,22086.0
2023-02-09 09:40:00,125.32,125.33,125.02,125.23,8231.0,121.9082,121.9179,121.6164,121.8207,8231.0
2023-02-09 09:50:00,125.22,125.27,125.04,125.23,7332.0,121.8109,121.8596,121.6358,121.8207,7332.0
2023-02-09 10:00:00,125.17,125.22,124.98,125.03,8669.0,121.7623,121.8109,121.5775,121.6261,8669.0
2023-02-09 10:10:00,125.03,125.03,124.76,124.89,7719.0,121.6261,121.6261,121.3635,121.4899,7719.0
2023-02-09 10:20:00,124.9,124.94,124.66,124.94,11534.0,121.4996,121.5386,121.2662,121.5386,11534.0
2023-02-09 10:30:00,124.9,125.12,124.88,124.92,8385.0,121.4996,121.7137,121.4802,121.5191,8385.0
2023-02-09 10:40:00,124.97,125.22,124.95,125.12,6273.0,121.5677,121.8109,121.5483,121.7137,6273.0
2023-02-09 10:50:00,125.18,125.26,125.09,125.19,20427.0,121.772,121.8498,121.6845,121.7817,20427.0
2023-02-09 11:00:00,125.2,125.23,124.98,125.12,8108.0,121.7915,121.8207,121.5775,121.7137,8108.0
2023-02-09 11:10:00,125.12,125.17,125.04,125.11,16596.0,121.7137,121.7623,121.6358,121.7039,16596.0
2023-02-09 11:20:00,125.12,125.15,125.05,125.12,16779.0,121.7137,121.7428,121.6456,121.7137,16779.0
2023-02-09 11:30:00,125.14,125.17,125.02,125.16,10503.0,121.7331,121.7623,121.6164,121.7526,10503.0
2023-02-09 11:40:00,125.12,125.44,125.1,125.44,29977.0,121.7137,122.0249,121.6942,122.0249,29977.0
2023-02-09 11:50:00,125.5,125.74,125.45,125.66,19642.0,122.0833,122.3168,122.0347,122.239,19642.0
2023-02-09 12:00:00,125.68,125.75,125.61,125.71,8625.0,122.2584,122.3265,122.1903,122.2876,8625.0
2023-02-09 12:10:00,125.69,125.81,125.52,125.64,12666.0,122.2681,122.3849,122.1028,122.2195,12666.0
2023-02-09 12:20:00,125.62,125.83,125.62,125.68,11239.0,122.2,122.4043,122.2,122.2584,11239.0
2023-02-09 12:30:00,125.68,125.68,125.5,125.56,18011.0,122.2584,122.2584,122.0833,122.1417,18011.0
2023-02-09 12:40:00,125.56,125.68,125.52,125.56,13905.0,122.1417,122.2584,122.1028,122.1417,13905.0
2023-02-09 12:50:00,125.56,125.64,125.44,125.55,15783.0,122.1417,122.2195,122.0249,122.1319,15783.0
2023-02-09 13:00:00,125.52,125.6,125.4,125.48,13694.0,122.1028,122.1806,121.986,122.0639,13694.0
2023-02-09 13:10:00,125.45,125.56,125.39,125.52,7025.0,122.0347,122.1417,121.9763,122.1028,7025.0
2023-02-09 13:20:00,125.53,125.55,125.44,125.44,7732.0,122.1125,122.1319,122.0249,122.0249,7732.0
2023-02-09 13:30:00,125.42,125.5,125.28,125.3,9565.0,122.0055,122.0833,121.8693,121.8888,9565.0
2023-02-09 13:40:00,125.3,125.3,125.11,125.18,10076.0,121.8888,121.8888,121.7039,121.772,10076.0
2023-02-09 13:50:00,125.19,125.24,125.02,125.24,9194.0,121.7817,121.8304,121.6164,121.8304,9194.0
2023-02-09 14:00:00,125.22,125.48,125.22,125.48,22545.0,121.8109,122.0639,121.8109,122.0639,22545.0
2023-02-09 14:10:00,125.45,125.48,125.35,125.44,16999.0,122.0347,122.0639,121.9374,122.0249,16999.0
2023-02-09 14:20:00,125.45,125.52,125.35,125.47,12169.0,122.0347,122.1028,121.9374,122.0541,12169.0
2023-02-09 14:30:00,125.46,125.63,125.41,125.63,14524.0,122.0444,122.2098,121.9958,122.2098,14524.0
2023-02-09 14:40:00,125.63,125.96,125.63,125.75,52073.0,122.2098,122.5308,122.2098,122.3265,52073.0
2023-02-09 14:50:00,125.77,125.9,125.73,125.87,12839.0,122.346,122.4724,122.307,122.4432,12839.0
2023-02-09 15:00:00,125.85,125.85,125.65,125.73,12506.0,122.4238,122.4238,122.2292,122.307,12506.0
2023-02-09 15:10:00,125.73,125.79,125.68,125.78,14277.0,122.307,122.3654,122.2584,122.3557,14277.0
2023-02-09 15:20:00,125.78,125.78,125.49,125.52,19291.0,122.3557,122.3557,122.0736,122.1028,19291.0
2023-02-09 15:30:00,125.49,125.69,125.39,125.67,40017.0,122.0736,122.2681,121.9763,122.2487,40017.0
2023-02-09 15:40:00,125.66,125.95,125.61,125.71,53640.0,122.239,122.5211,122.1903,122.2876,53640.0
2023-02-09 15:50:00,125.73,126.04,125.4,125.46,254017.0,122.307,122.6086,121.986,122.0444,254017.0
2023-02-10 09:30:00,125.68,126.45,125.53,126.11,21972.0,122.2584,123.0074,122.1125,122.6767,21972.0
2023-02-10 09:40:00,126.15,126.31,125.96,126.22,13302.0,122.7156,122.8713,122.5308,122.7837,13302.0
2023-02-10 09:50:00,126.27,126.63,126.26,126.38,15043.0,122.8323,123.1825,122.8226,122.9394,15043.0
2023-02-10 10:00:00,126.35,126.6,126.14,126.42,28372.0,122.9102,123.1534,122.7059,122.9783,28372.0
2023-02-10 10:10:00,126.47,126.56,126.1,126.28,37084.0,123.0269,123.1145,122.667,122.8421,37084.0
2023-02-10 10:20:00,126.32,126.6,126.18,126.59,22396.0,122.881,123.1534,122.7448,123.1436,22396.0
2023-02-10 10:30:00,126.56,126.66,126.42,126.63,20883.0,123.1145,123.2117,122.9783,123.1825,20883.0
2023-02-10 10:40:00,126.61,126.74,126.36,126.42,23723.0,123.1631,123.2896,122.9199,122.9783,23723.0
2023-02-10 10:50:00,126.41,126.52,126.22,126.25,29871.0,122.9685,123.0755,122.7837,122.8129,29871.0
2023-02-10 11:00:00,126.27,126.45,126.23,126.4,23101.0,122.8323,123.0074,122.7934,122.9588,23101.0
2023-02-10 11:10:00,126.42,126.43,126.2,126.42,17518.0,122.9783,122.988,122.7643,122.9783,17518.0
2023-02-10 11:20:00,126.42,126.55,126.41,126.55,17284.0,122.9783,123.1047,122.9685,123.1047,17284.0
2023-02-10 11:30:00,126.57,126.76,126.46,126.68,39886.0,123.1242,123.309,123.0172,123.2312,39886.0
2023-02-10 11:40:00,126.68,126.83,126.58,126.68,14880.0,123.2312,123.3771,123.1339,123.2312,14880.0
2023-02-10 11:50:00,126.71,126.83,126.66,126.82,14611.0,123.2604,123.3771,123.2117,123.3674,14611.0
2023-02-10 12:00:00,126.86,126.9,126.59,126.63,12631.0,123.4063,123.4452,123.1436,123.1825,12631.0
2023-02-10 12:10:00,126.63,126.74,126.44,126.44,15021.0,123.1825,123.2896,122.9977,122.9977,15021.0
2023-02-10 12:20:00,126.48,126.61,126.43,126.56,13320.0,123.0366,123.1631,122.988,123.1145,13320.0
2023-02-10 12:30:00,126.55,126.74,126.52,126.66,11022.0,123.1047,123.2896,123.0755,123.2117,11022.0
2023-02-10 12:40:00,126.69,126.74,126.59,126.68,7737.0,123.2409,123.2896,123.1436,123.2312,7737.0
2023-02-10 12:50:00,126.68,127.16,126.68,126.85,158717.0,123.2312,123.6981,123.2312,123.3966,158717.0
2023-02-10 13:00:00,126.91,126.96,126.75,126.87,14927.0,123.4549,123.5036,123.2993,123.416,14927.0
2023-02-10 13:10:00,126.88,126.91,126.59,126.85,22991.0,123.4257,123.4549,123.1436,123.3966,22991.0
2023-02-10 13:20:00,126.85,126.96,126.75,126.75,8806.0,123.3966,123.5036,123.2993,123.2993,8806.0
2023-02-10 13:30:00,126.74,127.16,126.7,127.11,12780.0,123.2896,123.6981,123.2506,123.6495,12780.0
2023-02-10 13:40:00,127.1,127.15,126.96,127.15,15086.0,123.6398,123.6884,123.5036,123.6884,15086.0
2023-02-10 13:50:00,127.15,127.22,127.06,127.09,16192.0,123.6884,123.7565,123.6008,123.63,16192.0
2023-02-10 14:00:00,127.06,127.06,126.81,126.95,15422.0,123.6008,123.6008,123.3576,123.4938,15422.0
2023-02-10 14:10:00,126.95,126.96,126.85,126.91,14089.0,123.4938,123.5036,123.3966,123.4549,14089.0
2023-02-10 14:20:00,126.9,126.96,126.65,126.86,15468.0,123.4452,123.5036,123.202,123.4063,15468.0
2023-02-10 14:30:00,126.88,127.09,126.86,127.03,10237.0,123.4257,123.63,123.4063,123.5717,10237.0
2023-02-10 14:40:00,127.03,127.17,126.94,127.16,26899.0,123.5717,123.7078,123.4841,123.6981,26899.0
2023-02-10 14:50:00,127.14,127.48,127.12,127.46,31119.0,123.6787,124.0094,123.6592,123.9899,31119.0
2023-02-10 15:00:00,127.46,127.5,127.26,127.42,14124.0,123.9899,124.0289,123.7954,123.951,14124.0
2023-02-10 15:10:00,127.39,127.39,126.98,127.12,21160.0,123.9219,123.9219,123.523,123.6592,21160.0
2023-02-10 15:20:00,127.11,127.12,126.88,127.1,17775.0,123.6495,123.6592,123.4257,123.6398,17775.0
2023-02-10 15:30:00,127.1,127.23,126.99,127.22,23763.0,123.6398,123.7662,123.5327,123.7565,23763.0
2023-02-10 15:40:00,127.22,127.43,127.19,127.4,50995.0,123.7565,123.9608,123.7273,123.9316,50995.0
2023-02-10 15:50:00,127.37,127.52,127.21,127.37,177392.0,123.9024,124.0483,123.7468,123.9024,177392.0
2023-02-13 09:30:00,127.68,128.24,127.55,127.89,43717.0,124.204,124.7487,124.0775,124.4082,43717.0
2023-02-13 09:40:00,127.82,127.95,127.68,127.89,57165.0,124.3401,124.4666,124.204,124.4082,57165.0
2023-02-13 09:50:00,127.9,128.26,127.71,127.76,48918.0,124.418,124.7682,124.2331,124.2818,48918.0
2023-02-13 10:00:00,127.77,128.06,127.7,128.01,28023.0,124.2915,124.5736,124.2234,124.525,28023.0
2023-02-13 10:10:00,127.96,128.15,127.81,128.08,17223.0,124.4763,124.6612,124.3304,124.5931,17223.0
2023-02-13 10:20:00,128.07,128.1,127.78,127.93,15100.0,124.5833,124.6125,124.3012,124.4472,15100.0
2023-02-13 10:30:00,127.93,127.98,127.71,127.78,16801.0,124.4472,124.4958,124.2331,124.3012,16801.0
2023-02-13 10:40:00,127.8,127.81,127.34,127.35,20067.0,124.3207,124.3304,123.8732,123.8829,20067.0
2023-02-13 10:50:00,127.39,127.69,127.39,127.56,17142.0,123.9219,124.2137,123.9219,124.0872,17142.0
2023-02-13 11:00:00,127.57,127.63,127.41,127.55,14068.0,124.097,124.1553,123.9413,124.0775,14068.0
2023-02-13 11:10:00,127.52,127.73,127.46,127.58,11407.0,124.0483,124.2526,123.9899,124.1067,11407.0
2023-02-13 11:20:00,127.58,127.59,127.33,127.35,14048.0,124.1067,124.1164,123.8635,123.8829,14048.0
2023-02-13 11:30:00,127.34,127.45,127.25,127.4,9491.0,123.8732,123.9802,123.7857,123.9316,9491.0
2023-02-13 11:40:00,127.39,127.53,127.26,127.44,6727.0,123.9219,124.058,123.7954,123.9705,6727.0
2023-02-13 11:50:00,127.42,127.43,127.09,127.11,7372.0,123.951,123.9608,123.63,123.6495,7372.0
2023-02-13 12:00:00,127.09,127.09,126.89,126.91,9457.0,123.63,123.63,123.4355,123.4549,9457.0
2023-02-13 12:10:00,126.89,127.04,126.69,126.69,15603.0,123.4355,123.5814,123.2409,123.2409,15603.0
2023-02-13 12:20:00,126.7,127.02,126.69,127.02,10543.0,123.2506,123.5619,123.2409,123.5619,10543.0
2023-02-13 12:30:00,126.99,127.06,126.88,126.9,16129.0,123.5327,123.6008,123.4257,123.4452,16129.0
2023-02-13 12:40:00,126.88,126.91,126.79,126.85,8796.0,123.4257,123.4549,123.3382,123.3966,8796.0
2023-02-13 12:50:00,126.86,126.96,126.81,126.9,13358.0,123.4063,123.5036,123.3576,123.4452,13358.0
2023-02-13 13:00:00,126.96,127.11,126.95,126.97,5482.0,123.5036,123.6495,123.4938,123.5133,5482.0
2023-02-13 13:10:00,126.95,126.95,126.78,126.81,11102.0,123.4938,123.4938,123.3285,123.3576,11102.0
2023-02-13 13:20:00,126.8,126.9,126.75,126.75,12932.0,123.3479,123.4452,123.2993,123.2993,12932.0
2023-02-13 13:30:00,126.76,127.05,126.75,126.99,11112.0,123.309,123.5911,123.2993,123.5327,11112.0
2023-02-13 13:40:00,126.97,127.05,126.91,127.03,10117.0,123.5133,123.5911,123.4549,123.5717,10117.0
2023-02-13 13:50:00,127.05,127.05,126.87,127.0,9909.0,123.5911,123.5911,123.416,123.5425,9909.0
2023-02-13 14:00:00,127.0,127.18,126.82,126.82,39451.0,123.5425,123.7176,123.3674,123.3674,39451.0
2023-02-13 14:10:00,126.85,126.89,126.7,126.74,40314.0,123.3966,123.4355,123.2506,123.2896,40314.0
2023-02-13 14:20:00,126.74,126.83,126.37,126.37,18016.0,123.2896,123.3771,122.9296,122.9296,18016.0
2023-02-13 14:30:00,126.4,126.43,126.18,126.35,32505.0,122.9588,122.988,122.7448,122.9102,32505.0
2023-02-13 14:40:00,126.37,126.4,126.11,126.16,17525.0,122.9296,122.9588,122.6767,122.7253,17525.0
2023-02-13 14:50:00,126.16,126.24,126.03,126.17,18893.0,122.7253,122.8032,122.5989,122.7351,18893.0
2023-02-13 15:00:00,126.15,126.18,125.8,125.91,17312.0,122.7156,122.7448,122.3751,122.4821,17312.0
2023-02-13 15:10:00,125.91,126.0,125.75,125.81,16565.0,122.4821,122.5697,122.3265,122.3849,16565.0
2023-02-13 15:20:00,125.81,126.04,125.78,126.0,16815.0,122.3849,122.6086,122.3557,122.5697,16815.0
2023-02-13 15:30:00,126.03,126.06,125.86,126.03,19677.0,122.5989,122.6281,122.4335,122.5989,19677.0
2023-02-13 15:40:00,126.02,126.08,125.86,125.93,35328.0,122.5892,122.6475,122.4335,122.5016,35328.0
2023-02-13 15:50:00,125.91,126.07,125.8,126.05,117998.0,122.4821,122.6378,122.3751,122.6183,117998.0
2023-02-14 09:30:00,125.8,126.5,125.13,125.13,15644.0,122.3751,123.0561,121.7234,121.7234,15644.0
2023-02-14 09:40:00,125.43,125.53,125.22,125.41,4550.0,122.0152,122.1125,121.8109,121.9958,4550.0
2023-02-14 09:50:00,125.49,125.62,125.3,125.36,21831.0,122.0736,122.2,121.8888,121.9471,21831.0
2023-02-14 10:00:00,125.32,125.44,125.14,125.42,38704.0,121.9082,122.0249,121.7331,122.0055,38704.0
2023-02-14 10:10:00,125.39,125.77,125.33,125.6,9804.0,121.9763,122.346,121.9179,122.1806,9804.0
2023-02-14 10:20:00,125.56,125.73,125.42,125.6,13944.0,122.1417,122.307,122.0055,122.1806,13944.0
2023-02-14 10:30:00,125.65,125.76,125.14,125.14,12059.0,122.2292,122.3362,121.7331,121.7331,12059.0
2023-02-14 10:40:00,125.08,125.5,125.08,125.49,30643.0,121.6747,122.0833,121.6747,122.0736,30643.0
2023-02-14 10:50:00,125.43,125.44,125.1,125.18,10682.0,122.0152,122.0249,121.6942,121.772,10682.0
2023-02-14 11:00:00,125.18,125.31,125.08,125.25,13232.0,121.772,121.8985,121.6747,121.8401,13232.0
2023-02-14 11:10:00,125.31,125.54,125.31,125.47,6788.0,121.8985,122.1222,121.8985,122.0541,6788.0
2023-02-14 11:20:00,125.51,125.52,125.07,125.07,13597.0,122.093,122.1028,121.665,121.665,13597.0
2023-02-14 11:30:00,125.01,125.01,124.52,124.83,16399.0,121.6066,121.6066,121.13,121.4316,16399.0
2023-02-14 11:40:00,124.84,124.94,124.69,124.94,8081.0,121.4413,121.5386,121.2954,121.5386,8081.0
2023-02-14 11:50:00,124.87,124.94,124.57,124.73,7141.0,121.4705,121.5386,121.1786,121.3343,7141.0
2023-02-14 12:00:00,124.72,124.86,124.72,124.78,5137.0,121.3245,121.4607,121.3245,121.3829,5137.0
2023-02-14 12:10:00,124.77,124.93,124.77,124.92,6165.0,121.3732,121.5288,121.3732,121.5191,6165.0
2023-02-14 12:20:00,124.94,125.11,124.81,124.85,4779.0,121.5386,121.7039,121.4121,121.451,4779.0
2023-02-14 12:30:00,124.81,124.98,124.8,124.85,8099.0,121.4121,121.5775,121.4024,121.451,8099.0
2023-02-14 12:40:00,124.83,124.97,124.75,124.92,6758.0,121.4316,121.5677,121.3537,121.5191,6758.0
2023-02-14 12:50:00,124.83,124.91,124.72,124.88,10614.0,121.4316,121.5094,121.3245,121.4802,10614.0
2023-02-14 13:00:00,124.84,125.22,124.84,125.1,18101.0,121.4413,121.8109,121.4413,121.6942,18101.0
2023-02-14 13:10:00,125.11,125.29,125.02,125.11,15761.0,121.7039,121.879,121.6164,121.7039,15761.0
2023-02-14 13:20:00,125.1,125.21,125.03,125.06,11978.0,121.6942,121.8012,121.6261,121.6553,11978.0
2023-02-14 13:30:00,125.06,125.08,124.96,124.96,13135.0,121.6553,121.6747,121.558,121.558,13135.0
2023-02-14 13:40:00,124.98,124.98,124.79,124.79,10009.0,121.5775,121.5775,121.3926,121.3926,10009.0
2023-02-14 13:50:00,124.79,124.94,124.73,124.87,6708.0,121.3926,121.5386,121.3343,121.4705,6708.0
2023-02-14 14:00:00,124.83,124.93,124.62,124.69,9852.0,121.4316,121.5288,121.2273,121.2954,9852.0
2023-02-14 14:10:00,124.71,124.81,124.71,124.81,7736.0,121.3148,121.4121,121.3148,121.4121,7736.0
2023-02-14 14:20:00,124.79,124.81,124.64,124.74,14050.0,121.3926,121.4121,121.2467,121.344,14050.0
2023-02-14 14:30:00,124.76,125.09,124.76,125.01,12463.0,121.3635,121.6845,121.3635,121.6066,12463.0
2023-02-14 14:40:00,125.01,125.24,125.01,125.19,7689.0,121.6066,121.8304,121.6066,121.7817,7689.0
2023-02-14 14:50:00,125.22,125.28,125.16,125.19,9475.0,121.8109,121.8693,121.7526,121.7817,9475.0
2023-02-14 15:00:00,125.19,125.3,125.12,125.19,10683.0,121.7817,121.8888,121.7137,121.7817,10683.0
2023-02-14 15:10:00,125.11,125.25,125.05,125.17,14026.0,121.7039,121.8401,121.6456,121.7623,14026.0
2023-02-14 15:20:00,125.16,125.18,125.04,125.07,11865.0,121.7526,121.772,121.6358,121.665,11865.0
2023-02-14 15:30:00,125.05,125.21,124.98,125.17,20473.0,121.6456,121.8012,121.5775,121.7623,20473.0
2023-02-14 15:40:00,125.17,125.28,125.09,125.22,27841.0,121.7623,121.8693,121.6845,121.8109,27841.0
2023-02-14 15:50:00,125.21,125.21,124.83,124.85,131661.0,121.8012,121.8012,121.4316,121.451,131661.0
2023-02-15 09:30:00,124.5,124.96,124.27,124.55,17792.0,121.1105,121.558,120.8868,121.1592,17792.0
2023-02-15 09:40:00,124.59,124.97,124.59,124.68,9506.0,121.1981,121.5677,121.1981,121.2856,9506.0
2023-02-15 09:50:00,124.62,124.91,124.37,124.71,12051.0,121.2273,121.5094,120.9841,121.3148,12051.0
2023-02-15 10:00:00,124.71,125.0,124.62,124.83,14662.0,121.3148,121.5969,121.2273,121.4316,14662.0
2023-02-15 10:10:00,124.76,125.27,124.69,125.23,40019.0,121.3635,121.8596,121.2954,121.8207,40019.0
2023-02-15 10:20:00,125.16,125.2,124.86,125.17,37299.0,121.7526,121.7915,121.4607,121.7623,37299.0
2023-02-15 10:30:00,125.18,125.61,125.18,125.58,20563.0,121.772,122.1903,121.772,122.1611,20563.0
2023-02-15 10:40:00,125.56,125.84,125.43,125.8,28887.0,122.1417,122.4141,122.0152,122.3751,28887.0
2023-02-15 10:50:00,125.78,125.78,125.57,125.68,37980.0,122.3557,122.3557,122.1514,122.2584,37980.0
2023-02-15 11:00:00,125.65,126.03,125.63,125.9,50382.0,122.2292,122.5989,122.2098,122.4724,50382.0
2023-02-15 11:10:00,125.89,126.07,125.88,126.03,43762.0,122.4627,122.6378,122.453,122.5989,43762.0
2023-02-15 11:20:00,126.04,126.22,126.04,126.15,33464.0,122.6086,122.7837,122.6086,122.7156,33464.0
2023-02-15 11:30:00,126.14,126.14,125.86,125.96,18699.0,122.7059,122.7059,122.4335,122.5308,18699.0
2023-02-15 11:40:00,125.94,126.03,125.82,125.89,15171.0,122.5113,122.5989,122.3946,122.4627,15171.0
2023-02-15 11:50:00,125.86,125.96,125.64,125.7,14104.0,122.4335,122.5308,122.2195,122.2779,14104.0
2023-02-15 12:00:00,125.63,125.65,125.38,125.44,13438.0,122.2098,122.2292,121.9666,122.0249,13438.0
2023-02-15 12:10:00,125.45,125.66,125.45,125.63,21309.0,122.0347,122.239,122.0347,122.2098,21309.0
2023-02-15 12:20:00,125.6,125.8,125.59,125.69,19261.0,122.1806,122.3751,122.1709,122.2681,19261.0
2023-02-15 12:30:00,125.7,125.86,125.7,125.82,18048.0,122.2779,122.4335,122.2779,122.3946,18048.0
2023-02-15 12:40:00,125.85,125.88,125.75,125.85,10397.0,122.4238,122.453,122.3265,122.4238,10397.0
2023-02-15 12:50:00,125.85,125.9,125.81,125.87,13965.0,122.4238,122.4724,122.3849,122.4432,13965.0
2023-02-15 13:00:00,125.85,125.93,125.72,125.84,12854.0,122.4238,122.5016,122.2973,122.4141,12854.0
2023-02-15 13:10:00,125.88,125.88,125.75,125.83,17514.0,122.453,122.453,122.3265,122.4043,17514.0
2023-02-15 13:20:00,125.83,126.03,125.83,126.03,10598.0,122.4043,122.5989,122.4043,122.5989,10598.0
2023-02-15 13:30:00,126.04,126.06,125.95,125.98,9187.0,122.6086,122.6281,122.5211,122.5502,9187.0
2023-02-15 13:40:00,125.97,126.0,125.89,125.94,9282.0,122.5405,122.5697,122.4627,122.5113,9282.0
2023-02-15 13:50:00,125.94,126.03,125.94,125.98,30684.0,122.5113,122.5989,122.5113,122.5502,30684.0
2023-02-15 14:00:00,125.97,125.97,125.8,125.94,19449.0,122.5405,122.5405,122.3751,122.5113,19449.0
2023-02-15 14:10:00,125.93,125.99,125.8,125.83,18102.0,122.5016,122.56,122.3751,122.4043,18102.0
2023-02-15 14:20:00,125.84,125.95,125.79,125.94,18861.0,122.4141,122.5211,122.3654,122.5113,18861.0
2023-02-15 14:30:00,125.94,125.96,125.82,125.9,25745.0,122.5113,122.5308,122.3946,122.4724,25745.0
2023-02-15 14:40:00,125.91,125.95,125.7,125.77,23958.0,122.4821,122.5211,122.2779,122.346,23958.0
2023-02-15 14:50:00,125.75,125.82,125.47,125.52,34259.0,122.3265,122.3946,122.0541,122.1028,34259.0
2023-02-15 15:00:00,125.53,125.77,125.53,125.76,17028.0,122.1125,122.346,122.1125,122.3362,17028.0
2023-02-15 15:10:00,125.76,125.83,125.69,125.81,16192.0,122.3362,122.4043,122.2681,122.3849,16192.0
2023-02-15 15:20:00,125.79,125.84,125.73,125.76,22916.0,122.3654,122.4141,122.307,122.3362,22916.0
2023-02-15 15:30:00,125.77,125.82,125.64,125.72,37343.0,122.346,122.3946,122.2195,122.2973,37343.0
2023-02-15 15:40:00,125.72,125.78,125.57,125.73,79416.0,122.2973,122.3557,122.1514,122.307,79416.0
2023-02-15 15:50:00,125.73,126.01,125.72,125.81,128830.0,122.307,122.5794,122.2973,122.3849,128830.0
2023-02-16 09:30:00,128.29,131.25,126.8,131.12,95420.0,124.7974,127.6768,123.3479,127.5503,95420.0
2023-02-16 09:40:00,131.12,131.25,127.6,127.72,50479.0,127.5503,127.6768,124.1261,124.2429,50479.0
2023-02-16 09:50:00,127.68,128.77,127.68,128.11,29573.0,124.204,125.2643,124.204,124.6223,29573.0
2023-02-16 10:00:00,128.08,128.4,127.81,127.85,25183.0,124.5931,124.9044,124.3304,124.3693,25183.0
2023-02-16 10:10:00,127.91,129.2,127.74,129.14,26166.0,124.4277,125.6826,124.2623,125.6242,26166.0
2023-02-16 10:20:00,129.24,129.43,127.91,129.42,91557.0,125.7215,125.9063,124.4277,125.8966,91557.0
2023-02-16 10:30:00,129.3,129.85,129.0,129.8,24083.0,125.7799,126.3149,125.488,126.2662,24083.0
2023-02-16 10:40:00,129.8,130.32,129.63,130.06,34353.0,126.2662,126.7721,126.1009,126.5192,34353.0
2023-02-16 10:50:00,130.08,130.36,129.6,129.65,37432.0,126.5386,126.811,126.0717,126.1203,37432.0
2023-02-16 11:00:00,129.66,129.76,129.08,129.5,24022.0,126.1301,126.2273,125.5658,125.9744,24022.0
2023-02-16 11:10:00,129.39,129.52,128.84,129.19,56972.0,125.8674,125.9939,125.3324,125.6729,56972.0
2023-02-16 11:20:00,129.19,129.39,128.99,129.18,39608.0,125.6729,125.8674,125.4783,125.6631,39608.0
2023-02-16 11:30:00,129.18,129.83,129.09,129.78,45473.0,125.6631,126.2954,125.5756,126.2468,45473.0
2023-02-16 11:40:00,129.83,129.96,129.68,129.76,20005.0,126.2954,126.4219,126.1495,126.2273,20005.0
2023-02-16 11:50:00,129.72,129.74,129.43,129.51,17804.0,126.1884,126.2079,125.9063,125.9841,17804.0
2023-02-16 12:00:00,129.5,129.75,129.44,129.7,11947.0,125.9744,126.2176,125.916,126.169,11947.0
2023-02-16 12:10:00,129.68,129.98,129.68,129.81,24744.0,126.1495,126.4413,126.1495,126.276,24744.0
2023-02-16 12:20:00,129.81,130.11,129.77,130.04,14601.0,126.276,126.5678,126.2371,126.4997,14601.0
2023-02-16 12:30:00,130.02,130.22,129.99,130.1,16737.0,126.4803,126.6748,126.4511,126.5581,16737.0
2023-02-16 12:40:00,130.1,130.61,130.1,130.27,16013.0,126.5581,127.0542,126.5581,126.7234,16013.0
2023-02-16 12:50:00,130.28,130.54,130.24,130.49,21056.0,126.7332,126.9861,126.6943,126.9375,21056.0
2023-02-16 13:00:00,130.49,130.57,130.36,130.51,15600.0,126.9375,127.0153,126.811,126.9569,15600.0
2023-02-16 13:10:00,130.52,130.71,130.37,130.68,15635.0,126.9666,127.1515,126.8207,127.1223,15635.0
2023-02-16 13:20:00,130.69,130.69,130.31,130.39,38517.0,127.132,127.132,126.7624,126.8402,38517.0
2023-02-16 13:30:00,130.4,130.54,130.27,130.4,32700.0,126.8499,126.9861,126.7234,126.8499,32700.0
2023-02-16 13:40:00,130.42,130.64,130.38,130.59,29697.0,126.8694,127.0834,126.8305,127.0347,29697.0
2023-02-16 13:50:00,130.62,130.7,130.46,130.57,16846.0,127.0639,127.1417,126.9083,127.0153,16846.0
2023-02-16 14:00:00,130.59,130.99,130.59,130.59,25013.0,127.0347,127.4238,127.0347,127.0347,25013.0
2023-02-16 14:10:00,130.58,130.7,130.49,130.68,12497.0,127.025,127.1417,126.9375,127.1223,12497.0
2023-02-16 14:20:00,130.67,130.73,130.46,130.69,21273.0,127.1126,127.1709,126.9083,127.132,21273.0
2023-02-16 14:30:00,130.69,130.78,130.47,130.68,15743.0,127.132,127.2196,126.918,127.1223,15743.0
2023-02-16 14:40:00,130.69,130.8,130.5,130.52,23747.0,127.132,127.239,126.9472,126.9666,23747.0
2023-02-16 14:50:00,130.49,130.59,130.44,130.53,19020.0,126.9375,127.0347,126.8888,126.9764,19020.0
2023-02-16 15:00:00,130.53,130.59,130.25,130.49,29368.0,126.9764,127.0347,126.704,126.9375,29368.0
2023-02-16 15:10:00,130.51,130.65,130.27,130.5,30311.0,126.9569,127.0931,126.7234,126.9472,30311.0
2023-02-16 15:20:00,130.5,130.72,130.29,130.64,47194.0,126.9472,127.1612,126.7429,127.0834,47194.0
2023-02-16 15:30:00,130.65,130.69,130.2,130.29,57155.0,127.0931,127.132,126.6554,126.7429,57155.0
2023-02-16 15:40:00,130.26,130.3,130.07,130.17,62558.0,126.7137,126.7526,126.5289,126.6262,62558.0
2023-02-16 15:50:00,130.16,130.41,129.88,129.99,195172.0,126.6164,126.8596,126.3441,126.4511,195172.0
2023-02-17 09:30:00,130.28,132.6,130.22,131.45,91136.0,126.7332,128.99,126.6748,127.8713,91136.0
2023-02-17 09:40:00,131.46,131.76,130.86,131.01,17125.0,127.8811,128.1729,127.2974,127.4433,17125.0
2023-02-17 09:50:00,130.93,131.12,130.32,130.43,26954.0,127.3655,127.5503,126.7721,126.8791,26954.0
2023-02-17 10:00:00,130.52,131.2,130.52,131.2,43430.0,126.9666,127.6281,126.9666,127.6281,43430.0
2023-02-17 10:10:00,131.2,131.24,130.79,130.96,24212.0,127.6281,127.667,127.2293,127.3947,24212.0
2023-02-17 10:20:00,130.95,131.4,130.95,131.28,17265.0,127.3849,127.8227,127.3849,127.706,17265.0
2023-02-17 10:30:00,131.3,131.52,131.29,131.41,31351.0,127.7254,127.9394,127.7157,127.8324,31351.0
2023-02-17 10:40:00,131.42,131.42,130.91,131.22,22611.0,127.8421,127.8421,127.346,127.6476,22611.0
2023-02-17 10:50:00,131.29,131.33,131.09,131.31,23241.0,127.7157,127.7546,127.5211,127.7351,23241.0
2023-02-17 11:00:00,131.31,131.31,131.11,131.13,11386.0,127.7351,127.7351,127.5406,127.56,11386.0
2023-02-17 11:10:00,131.12,131.28,130.95,131.26,19721.0,127.5503,127.706,127.3849,127.6865,19721.0
2023-02-17 11:20:00,131.25,131.37,131.17,131.24,28675.0,127.6768,127.7935,127.5989,127.667,28675.0
2023-02-17 11:30:00,131.29,131.51,131.01,131.44,36851.0,127.7157,127.9297,127.4433,127.8616,36851.0
2023-02-17 11:40:00,131.44,131.54,131.23,131.28,33286.0,127.8616,127.9589,127.6573,127.706,33286.0
2023-02-17 11:50:00,131.25,131.32,131.11,131.17,14099.0,127.6768,127.7449,127.5406,127.5989,14099.0
2023-02-17 12:00:00,131.17,131.51,131.16,131.46,15049.0,127.5989,127.9297,127.5892,127.8811,15049.0
2023-02-17 12:10:00,131.48,131.6,131.43,131.44,15417.0,127.9005,128.0172,127.8519,127.8616,15417.0
2023-02-17 12:20:00,131.4,131.53,131.35,131.51,11026.0,127.8227,127.9491,127.774,127.9297,11026.0
2023-02-17 12:30:00,131.48,131.57,131.41,131.55,16372.0,127.9005,127.9881,127.8324,127.9686,16372.0
2023-02-17 12:40:00,131.57,131.6,131.42,131.48,21602.0,127.9881,128.0172,127.8421,127.9005,21602.0
2023-02-17 12:50:00,131.47,131.53,131.35,131.5,14121.0,127.8908,127.9491,127.774,127.92,14121.0
2023-02-17 13:00:00,131.49,131.67,131.47,131.63,14106.0,127.9102,128.0853,127.8908,128.0464,14106.0
2023-02-17 13:10:00,131.63,131.71,131.52,131.53,15195.0,128.0464,128.1242,127.9394,127.9491,15195.0
2023-02-17 13:20:00,131.54,131.71,131.47,131.7,15181.0,127.9589,128.1242,127.8908,128.1145,15181.0
2023-02-17 13:30:00,131.69,131.93,131.63,131.83,16350.0,128.1048,128.3383,128.0464,128.241,16350.0
2023-02-17 13:40:00,131.83,131.88,131.66,131.71,14154.0,128.241,128.2896,128.0756,128.1242,14154.0
2023-02-17 13:50:00,131.68,131.72,131.53,131.69,26961.0,128.0951,128.134,127.9491,128.1048,26961.0
2023-02-17 14:00:00,131.69,131.87,131.69,131.77,12063.0,128.1048,128.2799,128.1048,128.1826,12063.0
2023-02-17 14:10:00,131.76,131.78,131.66,131.78,23449.0,128.1729,128.1923,128.0756,128.1923,23449.0
2023-02-17 14:20:00,131.78,132.01,131.78,131.96,20902.0,128.1923,128.4161,128.1923,128.3674,20902.0
2023-02-17 14:30:00,131.97,132.16,131.96,132.16,18904.0,128.3772,128.562,128.3674,128.562,18904.0
2023-02-17 14:40:00,132.16,132.16,131.99,132.13,17798.0,128.562,128.562,128.3966,128.5328,17798.0
2023-02-17 14:50:00,132.14,132.23,131.97,132.1,16367.0,128.5425,128.6301,128.3772,128.5036,16367.0
2023-02-17 15:00:00,132.07,132.36,132.06,132.33,27479.0,128.4744,128.7565,128.4647,128.7274,27479.0
2023-02-17 15:10:00,132.34,132.45,132.25,132.3,25069.0,128.7371,128.8441,128.6495,128.6982,25069.0
2023-02-17 15:20:00,132.32,132.43,132.26,132.3,28058.0,128.7176,128.8246,128.6593,128.6982,28058.0
2023-02-17 15:30:00,132.31,132.44,132.27,132.42,69978.0,128.7079,128.8344,128.669,128.8149,69978.0
2023-02-17 15:40:00,132.42,132.52,132.31,132.43,63395.0,128.8149,128.9122,128.7079,128.8246,63395.0
2023-02-17 15:50:00,132.4,132.47,131.9,131.95,238305.0,128.7955,128.8636,128.3091,128.3577,238305.0
2023-02-21 09:30:00,131.88,132.43,131.1,131.25,62933.0,128.2896,128.8246,127.5309,127.6768,62933.0
2023-02-21 09:40:00,131.14,131.15,130.34,130.52,27571.0,127.5698,127.5795,126.7915,126.9666,27571.0
2023-02-21 09:50:00,130.5,130.76,130.24,130.31,19550.0,126.9472,127.2001,126.6943,126.7624,19550.0
2023-02-21 10:00:00,130.1,130.42,129.97,130.08,29185.0,126.5581,126.8694,126.4316,126.5386,29185.0
2023-02-21 10:10:00,130.12,130.16,129.88,129.94,40415.0,126.5775,126.6164,126.3441,126.4024,40415.0
2023-02-21 10:20:00,129.94,130.12,129.67,129.77,46908.0,126.4024,126.5775,126.1398,126.2371,46908.0
2023-02-21 10:30:00,129.7,129.71,129.26,129.42,25693.0,126.169,126.1787,125.7409,125.8966,25693.0
2023-02-21 10:40:00,129.39,129.8,129.33,129.78,20383.0,125.8674,126.2662,125.809,126.2468,20383.0
2023-02-21 10:50:00,129.78,129.85,129.63,129.69,15109.0,126.2468,126.3149,126.1009,126.1592,15109.0
2023-02-21 11:00:00,129.68,129.71,129.41,129.66,16300.0,126.1495,126.1787,125.8869,126.1301,16300.0
2023-02-21 11:10:00,129.68,129.78,129.46,129.46,15136.0,126.1495,126.2468,125.9355,125.9355,15136.0
2023-02-21 11:20:00,129.5,129.72,129.5,129.61,20688.0,125.9744,126.1884,125.9744,126.0814,20688.0
2023-02-21 11:30:00,129.57,129.85,129.5,129.65,17868.0,126.0425,126.3149,125.9744,126.1203,17868.0
2023-02-21 11:40:00,129.66,129.77,129.62,129.65,13828.0,126.1301,126.2371,126.0911,126.1203,13828.0
2023-02-21 11:50:00,129.66,129.72,129.47,129.64,17659.0,126.1301,126.1884,125.9452,126.1106,17659.0
2023-02-21 12:00:00,129.58,129.72,129.53,129.61,20922.0,126.0522,126.1884,126.0036,126.0814,20922.0
2023-02-21 12:10:00,129.62,129.67,129.49,129.66,47854.0,126.0911,126.1398,125.9647,126.1301,47854.0
2023-02-21 12:20:00,129.68,129.84,129.51,129.52,22778.0,126.1495,126.3052,125.9841,125.9939,22778.0
2023-02-21 12:30:00,129.54,129.87,129.54,129.76,16746.0,126.0133,126.3343,126.0133,126.2273,16746.0
2023-02-21 12:40:00,129.77,130.03,129.76,129.99,12772.0,126.2371,126.49,126.2273,126.4511,12772.0
2023-02-21 12:50:00,129.98,130.09,129.93,130.05,16147.0,126.4413,126.5483,126.3927,126.5094,16147.0
2023-02-21 13:00:00,130.04,130.18,129.97,130.13,15923.0,126.4997,126.6359,126.4316,126.5873,15923.0
2023-02-21 13:10:00,130.13,130.17,130.02,130.17,14118.0,126.5873,126.6262,126.4803,126.6262,14118.0
2023-02-21 13:20:00,130.14,130.18,129.94,130.01,13123.0,126.597,126.6359,126.4024,126.4705,13123.0
2023-02-21 13:30:00,129.99,129.99,129.72,129.74,12149.0,126.4511,126.4511,126.1884,126.2079,12149.0
2023-02-21 13:40:00,129.72,129.84,129.65,129.76,18771.0,126.1884,126.3052,126.1203,126.2273,18771.0
2023-02-21 13:50:00,129.75,129.77,129.57,129.72,13608.0,126.2176,126.2371,126.0425,126.1884,13608.0
2023-02-21 14:00:00,129.74,129.88,129.71,129.87,18297.0,126.2079,126.3441,126.1787,126.3343,18297.0
2023-02-21 14:10:00,129.86,129.9,129.7,129.77,17567.0,126.3246,126.3635,126.169,126.2371,17567.0
2023-02-21 14:20:00,129.78,129.84,129.64,129.81,15885.0,126.2468,126.3052,126.1106,126.276,15885.0
2023-02-21 14:30:00,129.82,129.87,129.78,129.86,17772.0,126.2857,126.3343,126.2468,126.3246,17772.0
2023-02-21 14:40:00,129.86,129.99,129.79,129.99,20208.0,126.3246,126.4511,126.2565,126.4511,20208.0
2023-02-21 14:50:00,129.96,130.11,129.95,130.1,19135.0,126.4219,126.5678,126.4122,126.5581,19135.0
2023-02-21 15:00:00,130.12,130.2,130.09,130.09,18517.0,126.5775,126.6554,126.5483,126.5483,18517.0
2023-02-21 15:10:00,130.1,130.17,129.98,130.15,19880.0,126.5581,126.6262,126.4413,126.6067,19880.0
2023-02-21 15:20:00,130.14,130.23,130.12,130.17,16638.0,126.597,126.6845,126.5775,126.6262,16638.0
2023-02-21 15:30:00,130.17,130.32,130.17,130.32,34809.0,126.6262,126.7721,126.6262,126.7721,34809.0
2023-02-21 15:40:00,130.31,130.42,130.27,130.31,43252.0,126.7624,126.8694,126.7234,126.7624,43252.0
2023-02-21 15:50:00,130.28,130.35,130.04,130.33,167239.0,126.7332,126.8013,126.4997,126.7818,167239.0
2023-02-22 09:30:00,130.97,131.39,130.07,130.14,31988.0,127.4044,127.813,126.5289,126.597,31988.0
2023-02-22 09:40:00,130.18,130.38,129.93,130.07,11127.0,126.6359,126.8305,126.3927,126.5289,11127.0
2023-02-22 09:50:00,130.1,130.15,129.89,129.98,12027.0,126.5581,126.6067,126.3538,126.4413,12027.0
2023-02-22 10:00:00,130.06,130.12,129.87,130.05,11376.0,126.5192,126.5775,126.3343,126.5094,11376.0
2023-02-22 10:10:00,130.03,130.11,129.73,129.86,19451.0,126.49,126.5678,126.1981,126.3246,19451.0
2023-02-22 10:20:00,129.91,130.09,129.83,129.96,9918.0,126.3732,126.5483,126.2954,126.4219,9918.0
2023-02-22 10:30:00,129.91,130.01,129.63,129.63,18044.0,126.3732,126.4705,126.1009,126.1009,18044.0
2023-02-22 10:40:00,129.71,130.03,129.66,130.01,15100.0,126.1787,126.49,126.1301,126.4705,15100.0
2023-02-22 10:50:00,129.99,130.09,129.89,130.01,11952.0,126.4511,126.5483,126.3538,126.4705,11952.0
2023-02-22 11:00:00,130.01,130.06,129.81,129.85,8090.0,126.4705,126.5192,126.276,126.3149,8090.0
2023-02-22 11:10:00,129.85,129.92,129.76,129.78,8853.0,126.3149,126.383,126.2273,126.2468,8853.0
2023-02-22 11:20:00,129.8,129.84,129.57,129.59,12129.0,126.2662,126.3052,126.0425,126.062,12129.0
2023-02-22 11:30:00,129.56,130.0,129.56,129.93,7347.0,126.0328,126.4608,126.0328,126.3927,7347.0
2023-02-22 11:40:00,129.93,130.1,129.93,129.99,7458.0,126.3927,126.5581,126.3927,126.4511,7458.0
2023-02-22 11:50:00,130.02,130.05,129.86,129.89,6264.0,126.4803,126.5094,126.3246,126.3538,6264.0
2023-02-22 12:00:00,129.88,130.05,129.8,129.99,19044.0,126.3441,126.5094,126.2662,126.4511,19044.0
2023-02-22 12:10:00,129.9,130.1,129.89,130.1,4873.0,126.3635,126.5581,126.3538,126.5581,4873.0
2023-02-22 12:20:00,130.08,130.33,130.08,130.27,3941.0,126.5386,126.7818,126.5386,126.7234,3941.0
2023-02-22 12:30:00,130.27,130.37,130.19,130.35,3979.0,126.7234,126.8207,126.6456,126.8013,3979.0
2023-02-22 12:40:00,130.34,130.53,130.32,130.42,5739.0,126.7915,126.9764,126.7721,126.8694,5739.0
2023-02-22 12:50:00,130.38,130.51,130.35,130.39,4011.0,126.8305,126.9569,126.8013,126.8402,4011.0
2023-02-22 13:00:00,130.4,130.41,130.3,130.35,4330.0,126.8499,126.8596,126.7526,126.8013,4330.0
2023-02-22 13:10:00,130.36,130.49,130.29,130.49,5323.0,126.811,126.9375,126.7429,126.9375,5323.0
2023-02-22 13:20:00,130.53,130.56,130.39,130.41,4938.0,126.9764,127.0056,126.8402,126.8596,4938.0
2023-02-22 13:30:00,130.42,130.49,130.37,130.47,4628.0,126.8694,126.9375,126.8207,126.918,4628.0
2023-02-22 13:40:00,130.49,130.52,130.36,130.38,3425.0,126.9375,126.9666,126.811,126.8305,3425.0
2023-02-22 13:50:00,130.34,130.35,130.17,130.26,7192.0,126.7915,126.8013,126.6262,126.7137,7192.0
2023-02-22 14:00:00,130.27,130.41,130.05,130.16,9772.0,126.7234,126.8596,126.5094,126.6164,9772.0
2023-02-22 14:10:00,130.18,130.29,129.87,130.03,18047.0,126.6359,126.7429,126.3343,126.49,18047.0
2023-02-22 14:20:00,130.07,130.19,129.87,129.88,4749.0,126.5289,126.6456,126.3343,126.3441,4749.0
2023-02-22 14:30:00,129.88,129.89,129.54,129.56,10139.0,126.3441,126.3538,126.0133,126.0328,10139.0
2023-02-22 14:40:00,129.47,129.75,129.36,129.73,13541.0,125.9452,126.2176,125.8382,126.1981,13541.0
2023-02-22 14:50:00,129.69,129.69,129.3,129.36,20269.0,126.1592,126.1592,125.7799,125.8382,20269.0
2023-02-22 15:00:00,129.39,129.51,129.3,129.44,15956.0,125.8674,125.9841,125.7799,125.916,15956.0
2023-02-22 15:10:00,129.47,129.54,129.37,129.44,12888.0,125.9452,126.0133,125.848,125.916,12888.0
2023-02-22 15:20:00,129.44,129.6,129.38,129.44,14612.0,125.916,126.0717,125.8577,125.916,14612.0
2023-02-22 15:30:00,129.4,129.46,129.21,129.25,18606.0,125.8771,125.9355,125.6923,125.7312,18606.0
2023-02-22 15:40:00,129.26,129.46,129.19,129.35,56220.0,125.7409,125.9355,125.6729,125.8285,56220.0
2023-02-22 15:50:00,129.32,129.45,129.14,129.24,177834.0,125.7993,125.9258,125.6242,125.7215,177834.0
2023-02-23 09:30:00,129.13,129.42,128.37,128.37,25368.0,125.6145,125.8966,124.8752,124.8752,25368.0
2023-02-23 09:40:00,128.53,128.77,128.45,128.66,11768.0,125.0308,125.2643,124.953,125.1573,11768.0
2023-02-23 09:50:00,128.72,128.81,128.5,128.7,7467.0,125.2156,125.3032,125.0016,125.1962,7467.0
2023-02-23 10:00:00,128.75,128.8,128.54,128.67,8761.0,125.2448,125.2935,125.0405,125.167,8761.0
2023-02-23 10:10:00,128.67,128.67,128.28,128.47,8121.0,125.167,125.167,124.7876,124.9725,8121.0
2023-02-23 10:20:00,128.51,128.54,128.24,128.29,5343.0,125.0114,125.0405,124.7487,124.7974,5343.0
2023-02-23 10:30:00,128.28,128.29,127.99,128.09,19837.0,124.7876,124.7974,124.5055,124.6028,19837.0
2023-02-23 10:40:00,128.08,128.19,127.91,128.01,20920.0,124.5931,124.7001,124.4277,124.525,20920.0
2023-02-23 10:50:00,128.02,128.35,127.95,128.34,12119.0,124.5347,124.8557,124.4666,124.846,12119.0
2023-02-23 11:00:00,128.38,128.65,128.34,128.39,11816.0,124.8849,125.1476,124.846,124.8946,11816.0
2023-02-23 11:10:00,128.43,128.43,128.16,128.17,6200.0,124.9335,124.9335,124.6709,124.6806,6200.0
2023-02-23 11:20:00,128.16,128.28,128.04,128.2,17025.0,124.6709,124.7876,124.5542,124.7098,17025.0
2023-02-23 11:30:00,128.21,128.38,128.19,128.25,7412.0,124.7195,124.8849,124.7001,124.7584,7412.0
2023-02-23 11:40:00,128.26,128.26,128.1,128.16,10706.0,124.7682,124.7682,124.6125,124.6709,10706.0
2023-02-23 11:50:00,128.16,128.23,128.07,128.15,13116.0,124.6709,124.739,124.5833,124.6612,13116.0
2023-02-23 12:00:00,128.15,128.26,128.11,128.19,10558.0,124.6612,124.7682,124.6223,124.7001,10558.0
2023-02-23 12:10:00,128.21,128.32,128.17,128.23,9104.0,124.7195,124.8265,124.6806,124.739,9104.0
2023-02-23 12:20:00,128.22,128.23,128.07,128.09,17693.0,124.7293,124.739,124.5833,124.6028,17693.0
2023-02-23 12:30:00,128.06,128.15,127.98,128.08,62220.0,124.5736,124.6612,124.4958,124.5931,62220.0
2023-02-23 12:40:00,128.09,128.17,127.96,128.06,11049.0,124.6028,124.6806,124.4763,124.5736,11049.0
2023-02-23 12:50:00,128.09,128.19,128.03,128.17,19730.0,124.6028,124.7001,124.5444,124.6806,19730.0
2023-02-23 13:00:00,128.16,128.22,128.03,128.11,9919.0,124.6709,124.7293,124.5444,124.6223,9919.0
2023-02-23 13:10:00,128.09,128.23,128.05,128.16,15926.0,124.6028,124.739,124.5639,124.6709,15926.0
2023-02-23 13:20:00,128.19,128.24,128.08,128.24,6564.0,124.7001,124.7487,124.5931,124.7487,6564.0
2023-02-23 13:30:00,128.22,128.41,128.16,128.28,23663.0,124.7293,124.9141,124.6709,124.7876,23663.0
2023-02-23 13:40:00,128.28,128.34,128.08,128.23,42747.0,124.7876,124.846,124.5931,124.739,42747.0
2023-02-23 13:50:00,128.24,128.35,128.24,128.31,13813.0,124.7487,124.8557,124.7487,124.8168,13813.0
2023-02-23 14:00:00,128.31,128.35,128.26,128.27,10537.0,124.8168,124.8557,124.7682,124.7779,10537.0
2023-02-23 14:10:00,128.26,128.63,128.21,128.63,18331.0,124.7682,125.1281,124.7195,125.1281,18331.0
2023-02-23 14:20:00,128.6,128.75,128.53,128.68,10306.0,125.0989,125.2448,125.0308,125.1767,10306.0
2023-02-23 14:30:00,128.66,128.87,128.62,128.87,7267.0,125.1573,125.3616,125.1184,125.3616,7267.0
2023-02-23 14:40:00,128.84,128.92,128.75,128.92,10525.0,125.3324,125.4102,125.2448,125.4102,10525.0
2023-02-23 14:50:00,128.92,128.96,128.82,128.91,10736.0,125.4102,125.4491,125.3129,125.4005,10736.0
2023-02-23 15:00:00,128.92,129.15,128.92,129.09,4748.0,125.4102,125.6339,125.4102,125.5756,4748.0
2023-02-23 15:10:00,129.09,129.2,128.93,128.94,10915.0,125.5756,125.6826,125.4199,125.4297,10915.0
2023-02-23 15:20:00,128.92,129.05,128.86,129.04,9012.0,125.4102,125.5367,125.3518,125.5269,9012.0
2023-02-23 15:30:00,129.02,129.13,128.96,129.06,17460.0,125.5075,125.6145,125.4491,125.5464,17460.0
2023-02-23 15:40:00,129.05,129.13,128.85,128.93,21178.0,125.5367,125.6145,125.3421,125.4199,21178.0
2023-02-23 15:50:00,128.96,129.05,128.71,128.72,77116.0,125.4491,125.5367,125.2059,125.2156,77116.0
2023-02-24 09:30:00,128.95,129.17,128.66,128.92,44198.0,125.4394,125.6534,125.1573,125.4102,44198.0
2023-02-24 09:40:00,129.0,129.06,128.71,128.95,14740.0,125.488,125.5464,125.2059,125.4394,14740.0
2023-02-24 09:50:00,128.88,129.0,128.75,128.96,16103.0,125.3713,125.488,125.2448,125.4491,16103.0
2023-02-24 10:00:00,128.9,129.38,128.83,129.34,13700.0,125.3907,125.8577,125.3227,125.8188,13700.0
2023-02-24 10:10:00,129.35,129.42,129.1,129.19,11542.0,125.8285,125.8966,125.5853,125.6729,11542.0
2023-02-24 10:20:00,129.19,129.38,129.12,129.19,11971.0,125.6729,125.8577,125.6048,125.6729,11971.0
2023-02-24 10:30:00,129.24,129.34,129.04,129.27,10506.0,125.7215,125.8188,125.5269,125.7507,10506.0
2023-02-24 10:40:00,129.27,129.27,128.78,128.8,12196.0,125.7507,125.7507,125.274,125.2935,12196.0
2023-02-24 10:50:00,128.76,129.07,128.75,128.92,17688.0,125.2546,125.5561,125.2448,125.4102,17688.0
2023-02-24 11:00:00,128.9,129.02,128.71,128.82,10724.0,125.3907,125.5075,125.2059,125.3129,10724.0
2023-02-24 11:10:00,128.82,128.89,128.57,128.64,15146.0,125.3129,125.381,125.0697,125.1378,15146.0
2023-02-24 11:20:00,128.62,128.76,128.55,128.75,13908.0,125.1184,125.2546,125.0503,125.2448,13908.0
2023-02-24 11:30:00,128.8,128.8,128.4,128.63,26890.0,125.2935,125.2935,124.9044,125.1281,26890.0
2023-02-24 11:40:00,128.63,129.1,128.63,128.91,14371.0,125.1281,125.5853,125.1281,125.4005,14371.0
2023-02-24 11:50:00,128.92,128.92,128.65,128.67,15628.0,125.4102,125.4102,125.1476,125.167,15628.0
2023-02-24 12:00:00,128.7,128.8,128.67,128.8,6429.0,125.1962,125.2935,125.167,125.2935,6429.0
2023-02-24 12:10:00,128.89,129.09,128.84,129.06,9334.0,125.381,125.5756,125.3324,125.5464,9334.0
2023-02-24 12:20:00,129.1,129.21,129.05,129.2,8035.0,125.5853,125.6923,125.5367,125.6826,8035.0
2023-02-24 12:30:00,129.21,129.23,129.08,129.18,8380.0,125.6923,125.7118,125.5658,125.6631,8380.0
2023-02-24 12:40:00,129.2,129.26,129.11,129.22,9339.0,125.6826,125.7409,125.595,125.702,9339.0
2023-02-24 12:50:00,129.19,129.2,129.02,129.16,11805.0,125.6729,125.6826,125.5075,125.6437,11805.0
2023-02-24 13:00:00,129.14,129.27,129.1,129.11,9185.0,125.6242,125.7507,125.5853,125.595,9185.0
2023-02-24 13:10:00,129.13,129.2,129.05,129.18,5755.0,125.6145,125.6826,125.5367,125.6631,5755.0
2023-02-24 13:20:00,129.19,129.4,129.17,129.4,8211.0,125.6729,125.8771,125.6534,125.8771,8211.0
2023-02-24 13:30:00,129.32,129.32,129.07,129.11,6718.0,125.7993,125.7993,125.5561,125.595,6718.0
2023-02-24 13:40:00,129.12,129.29,129.11,129.29,4727.0,125.6048,125.7701,125.595,125.7701,4727.0
2023-02-24 13:50:00,129.34,129.45,129.33,129.44,4876.0,125.8188,125.9258,125.809,125.916,4876.0
2023-02-24 14:00:00,129.44,129.48,129.38,129.46,6440.0,125.916,125.955,125.8577,125.9355,6440.0
2023-02-24 14:10:00,129.47,129.54,129.28,129.52,10050.0,125.9452,126.0133,125.7604,125.9939,10050.0
2023-02-24 14:20:00,129.54,129.78,129.46,129.68,20085.0,126.0133,126.2468,125.9355,126.1495,20085.0
2023-02-24 14:30:00,129.65,129.65,129.45,129.53,6594.0,126.1203,126.1203,125.9258,126.0036,6594.0
2023-02-24 14:40:00,129.5,129.69,129.38,129.66,6977.0,125.9744,126.1592,125.8577,126.1301,6977.0
2023-02-24 14:50:00,129.65,129.85,129.6,129.78,7504.0,126.1203,126.3149,126.0717,126.2468,7504.0
2023-02-24 15:00:00,129.82,129.87,129.64,129.7,8838.0,126.2857,126.3343,126.1106,126.169,8838.0
2023-02-24 15:10:00,129.73,129.74,129.55,129.74,10227.0,126.1981,126.2079,126.0231,126.2079,10227.0
2023-02-24 15:20:00,129.76,129.84,129.71,129.72,10646.0,126.2273,126.3052,126.1787,126.1884,10646.0
2023-02-24 15:30:00,129.73,129.73,129.38,129.45,27045.0,126.1981,126.1981,125.8577,125.9258,27045.0
2023-02-24 15:40:00,129.43,129.58,129.38,129.46,19826.0,125.9063,126.0522,125.8577,125.9355,19826.0
2023-02-24 15:50:00,129.47,129.74,129.41,129.63,92479.0,125.9452,126.2079,125.8869,126.1009,92479.0
2023-02-27 09:30:00,130.14,130.69,129.99,130.69,26521.0,126.597,127.132,126.4511,127.132,26521.0
2023-02-27 09:40:00,130.62,130.91,130.52,130.75,6785.0,127.0639,127.346,126.9666,127.1904,6785.0
2023-02-27 09:50:00,130.74,131.14,130.67,131.12,8801.0,127.1807,127.5698,127.1126,127.5503,8801.0
2023-02-27 10:00:00,131.2,131.52,131.19,131.51,18285.0,127.6281,127.9394,127.6184,127.9297,18285.0
2023-02-27 10:10:00,131.49,131.5,131.22,131.27,14441.0,127.9102,127.92,127.6476,127.6962,14441.0
2023-02-27 10:20:00,131.26,131.3,131.0,131.04,6850.0,127.6865,127.7254,127.4336,127.4725,6850.0
2023-02-27 10:30:00,130.99,130.99,130.43,130.46,145199.0,127.4238,127.4238,126.8791,126.9083,145199.0
2023-02-27 10:40:00,130.44,130.66,130.31,130.49,31450.0,126.8888,127.1028,126.7624,126.9375,31450.0
2023-02-27 10:50:00,130.47,130.48,130.11,130.11,13537.0,126.918,126.9277,126.5678,126.5678,13537.0
2023-02-27 11:00:00,130.15,130.21,129.94,130.03,18694.0,126.6067,126.6651,126.4024,126.49,18694.0
2023-02-27 11:10:00,130.03,130.08,129.56,129.57,34029.0,126.49,126.5386,126.0328,126.0425,34029.0
2023-02-27 11:20:00,129.56,129.93,129.49,129.81,21472.0,126.0328,126.3927,125.9647,126.276,21472.0
2023-02-27 11:30:00,129.83,129.84,129.44,129.52,24552.0,126.2954,126.3052,125.916,125.9939,24552.0
2023-02-27 11:40:00,129.54,129.55,129.35,129.35,8066.0,126.0133,126.0231,125.8285,125.8285,8066.0
2023-02-27 11:50:00,129.38,129.38,129.23,129.23,6188.0,125.8577,125.8577,125.7118,125.7118,6188.0
2023-02-27 12:00:00,129.28,129.29,129.07,129.22,11207.0,125.7604,125.7701,125.5561,125.702,11207.0
2023-02-27 12:10:00,129.25,129.4,129.23,129.35,13279.0,125.7312,125.8771,125.7118,125.8285,13279.0
2023-02-27 12:20:00,129.35,129.55,129.35,129.5,8984.0,125.8285,126.0231,125.8285,125.9744,8984.0
2023-02-27 12:30:00,129.48,129.66,129.48,129.65,8380.0,125.955,126.1301,125.955,126.1203,8380.0
2023-02-27 12:40:00,129.65,129.65,129.45,129.52,7553.0,126.1203,126.1203,125.9258,125.9939,7553.0
2023-02-27 12:50:00,129.48,129.68,129.47,129.66,8833.0,125.955,126.1495,125.9452,126.1301,8833.0
2023-02-27 13:00:00,129.66,129.73,129.62,129.73,14020.0,126.1301,126.1981,126.0911,126.1981,14020.0
2023-02-27 13:10:00,129.71,129.92,129.69,129.92,16144.0,126.1787,126.383,126.1592,126.383,16144.0
2023-02-27 13:20:00,129.92,129.97,129.78,129.82,10934.0,126.383,126.4316,126.2468,126.2857,10934.0
2023-02-27 13:30:00,129.82,129.83,129.75,129.83,13739.0,126.2857,126.2954,126.2176,126.2954,13739.0
2023-02-27 13:40:00,129.87,129.87,129.74,129.77,10298.0,126.3343,126.3343,126.2079,126.2371,10298.0
2023-02-27 13:50:00,129.78,129.95,129.78,129.92,11125.0,126.2468,126.4122,126.2468,126.383,11125.0
2023-02-27 14:00:00,129.97,130.04,129.84,129.86,7847.0,126.4316,126.4997,126.3052,126.3246,7847.0
2023-02-27 14:10:00,129.87,129.94,129.57,129.57,13061.0,126.3343,126.4024,126.0425,126.0425,13061.0
2023-02-27 14:20:00,129.51,129.6,129.4,129.56,19261.0,125.9841,126.0717,125.8771,126.0328,19261.0
2023-02-27 14:30:00,129.56,129.66,129.54,129.56,10070.0,126.0328,126.1301,126.0133,126.0328,10070.0
2023-02-27 14:40:00,129.59,129.62,129.3,129.47,32846.0,126.062,126.0911,125.7799,125.9452,32846.0
2023-02-27 14:50:00,129.46,129.47,129.31,129.38,10677.0,125.9355,125.9452,125.7896,125.8577,10677.0
2023-02-27 15:00:00,129.35,129.37,129.11,129.15,10036.0,125.8285,125.848,125.595,125.6339,10036.0
2023-02-27 15:10:00,129.16,129.35,129.09,129.17,36089.0,125.6437,125.8285,125.5756,125.6534,36089.0
2023-02-27 15:20:00,129.14,129.18,128.95,128.99,32306.0,125.6242,125.6631,125.4394,125.4783,32306.0
2023-02-27 15:30:00,128.98,129.06,128.89,128.92,29729.0,125.4686,125.5464,125.381,125.4102,29729.0
2023-02-27 15:40:00,128.86,129.27,128.86,129.16,48108.0,125.3518,125.7507,125.3518,125.6437,48108.0
2023-02-27 15:50:00,129.14,129.35,128.98,129.25,147180.0,125.6242,125.8285,125.4686,125.7312,147180.0
2023-02-28 09:30:00,129.32,129.8,129.03,129.52,27868.0,125.7993,126.2662,125.5172,125.9939,27868.0
2023-02-28 09:40:00,129.44,129.71,129.44,129.49,6842.0,125.916,126.1787,125.916,125.9647,6842.0
2023-02-28 09:50:00,129.49,129.55,129.31,129.43,16678.0,125.9647,126.0231,125.7896,125.9063,16678.0
2023-02-28 10:00:00,129.44,129.68,129.26,129.46,11400.0,125.916,126.1495,125.7409,125.9355,11400.0
2023-02-28 10:10:00,129.42,129.43,129.06,129.28,28485.0,125.8966,125.9063,125.5464,125.7604,28485.0
2023-02-28 10:20:00,129.3,129.65,129.3,129.62,23823.0,125.7799,126.1203,125.7799,126.0911,23823.0
2023-02-28 10:30:00,129.61,129.69,129.54,129.66,18027.0,126.0814,126.1592,126.0133,126.1301,18027.0
2023-02-28 10:40:00,129.67,129.81,129.62,129.67,6784.0,126.1398,126.276,126.0911,126.1398,6784.0
2023-02-28 10:50:00,129.64,129.82,129.63,129.77,8890.0,126.1106,126.2857,126.1009,126.2371,8890.0
2023-02-28 11:00:00,129.8,130.0,129.78,129.97,17520.0,126.2662,126.4608,126.2468,126.4316,17520.0
2023-02-28 11:10:00,129.98,130.06,129.86,129.99,15014.0,126.4413,126.5192,126.3246,126.4511,15014.0
2023-02-28 11:20:00,129.96,130.02,129.71,129.72,8751.0,126.4219,126.4803,126.1787,126.1884,8751.0
2023-02-28 11:30:00,129.69,129.87,129.54,129.56,18655.0,126.1592,126.3343,126.0133,126.0328,18655.0
2023-02-28 11:40:00,129.55,129.64,129.45,129.64,16374.0,126.0231,126.1106,125.9258,126.1106,16374.0
2023-02-28 11:50:00,129.62,129.73,129.59,129.68,25118.0,126.0911,126.1981,126.062,126.1495,25118.0
2023-02-28 12:00:00,129.65,129.7,129.54,129.59,12292.0,126.1203,126.169,126.0133,126.062,12292.0
2023-02-28 12:10:00,129.62,129.91,129.56,129.89,33809.0,126.0911,126.3732,126.0328,126.3538,33809.0
2023-02-28 12:20:00,129.91,130.01,129.88,129.93,36423.0,126.3732,126.4705,126.3441,126.3927,36423.0
2023-02-28 12:30:00,129.94,130.0,129.84,129.94,10614.0,126.4024,126.4608,126.3052,126.4024,10614.0
2023-02-28 12:40:00,129.96,130.11,129.93,130.1,7183.0,126.4219,126.5678,126.3927,126.5581,7183.0
2023-02-28 12:50:00,130.12,130.22,130.1,130.13,8189.0,126.5775,126.6748,126.5581,126.5873,8189.0
2023-02-28 13:00:00,130.11,130.12,129.97,130.06,18041.0,126.5678,126.5775,126.4316,126.5192,18041.0
2023-02-28 13:10:00,130.03,130.03,129.76,129.77,42007.0,126.49,126.49,126.2273,126.2371,42007.0
2023-02-28 13:20:00,129.75,129.84,129.72,129.77,9221.0,126.2176,126.3052,126.1884,126.2371,9221.0
2023-02-28 13:30:00,129.78,129.8,129.53,129.56,8386.0,126.2468,126.2662,126.0036,126.0328,8386.0
2023-02-28 13:40:00,129.56,129.68,129.56,129.65,10886.0,126.0328,126.1495,126.0328,126.1203,10886.0
2023-02-28 13:50:00,129.59,129.63,129.52,129.54,6555.0,126.062,126.1009,125.9939,126.0133,6555.0
2023-02-28 14:00:00,129.55,129.6,129.03,129.16,23402.0,126.0231,126.0717,125.5172,125.6437,23402.0
2023-02-28 14:10:00,129.15,129.38,129.14,129.25,9070.0,125.6339,125.8577,125.6242,125.7312,9070.0
2023-02-28 14:20:00,129.27,129.34,129.21,129.24,9730.0,125.7507,125.8188,125.6923,125.7215,9730.0
2023-02-28 14:30:00,129.27,129.27,129.09,129.25,11157.0,125.7507,125.7507,125.5756,125.7312,11157.0
2023-02-28 14:40:00,129.23,129.29,129.13,129.26,10341.0,125.7118,125.7701,125.6145,125.7409,10341.0
2023-02-28 14:50:00,129.27,129.27,128.75,128.81,24167.0,125.7507,125.7507,125.2448,125.3032,24167.0
2023-02-28 15:00:00,128.8,128.97,128.8,128.95,13525.0,125.2935,125.4588,125.2935,125.4394,13525.0
2023-02-28 15:10:00,128.97,129.04,128.81,128.93,17411.0,125.4588,125.5269,125.3032,125.4199,17411.0
2023-02-28 15:20:00,128.92,128.93,128.77,128.78,9616.0,125.4102,125.4199,125.2643,125.274,9616.0
2023-02-28 15:30:00,128.8,128.84,128.67,128.76,16632.0,125.2935,125.3324,125.167,125.2546,16632.0
2023-02-28 15:40:00,128.76,128.95,128.75,128.86,45052.0,125.2546,125.4394,125.2448,125.3518,45052.0
2023-02-28 15:50:00,128.63,129.11,128.63,128.87,197719.0,125.1281,125.595,125.1281,125.3616,197719.0
2023-03-01 09:30:00,129.15,129.22,128.02,128.52,28185.0,125.6339,125.702,124.5347,125.0211,28185.0
2023-03-01 09:40:00,128.52,128.83,128.25,128.8,19003.0,125.0211,125.3227,124.7584,125.2935,19003.0
2023-03-01 09:50:00,128.79,129.09,128.71,128.84,17218.0,125.2837,125.5756,125.2059,125.3324,17218.0
2023-03-01 10:00:00,128.91,128.96,128.35,128.49,22650.0,125.4005,125.4491,124.8557,124.9919,22650.0
2023-03-01 10:10:00,128.52,128.61,128.42,128.53,27030.0,125.0211,125.1086,124.9238,125.0308,27030.0
2023-03-01 10:20:00,128.47,128.54,128.1,128.38,12008.0,124.9725,125.0405,124.6125,124.8849,12008.0
2023-03-01 10:30:00,128.37,128.8,128.25,128.69,19255.0,124.8752,125.2935,124.7584,125.1865,19255.0
2023-03-01 10:40:00,128.64,128.73,128.49,128.53,12745.0,125.1378,125.2254,124.9919,125.0308,12745.0
2023-03-01 10:50:00,128.47,128.58,128.42,128.5,7548.0,124.9725,125.0795,124.9238,125.0016,7548.0
2023-03-01 11:00:00,128.49,128.55,128.02,128.14,9801.0,124.9919,125.0503,124.5347,124.6514,9801.0
2023-03-01 11:10:00,128.11,128.16,127.91,128.01,16092.0,124.6223,124.6709,124.4277,124.525,16092.0
2023-03-01 11:20:00,128.0,128.23,127.92,128.2,10941.0,124.5152,124.739,124.4374,124.7098,10941.0
2023-03-01 11:30:00,128.17,128.52,128.17,128.44,14050.0,124.6806,125.0211,124.6806,124.9433,14050.0
2023-03-01 11:40:00,128.46,128.74,128.46,128.72,9472.0,124.9627,125.2351,124.9627,125.2156,9472.0
2023-03-01 11:50:00,128.72,128.93,128.7,128.86,8895.0,125.2156,125.4199,125.1962,125.3518,8895.0
2023-03-01 12:00:00,128.89,128.98,128.79,128.96,8975.0,125.381,125.4686,125.2837,125.4491,8975.0
2023-03-01 12:10:00,128.91,129.0,128.79,128.83,11494.0,125.4005,125.488,125.2837,125.3227,11494.0
2023-03-01 12:20:00,128.86,129.04,128.83,128.99,9599.0,125.3518,125.5269,125.3227,125.4783,9599.0
2023-03-01 12:30:00,129.0,129.1,128.95,128.99,7349.0,125.488,125.5853,125.4394,125.4783,7349.0
2023-03-01 12:40:00,129.0,129.05,128.8,128.8,5550.0,125.488,125.5367,125.2935,125.2935,5550.0
2023-03-01 12:50:00,128.82,128.86,128.74,128.75,8799.0,125.3129,125.3518,125.2351,125.2448,8799.0
2023-03-01 13:00:00,128.73,128.77,128.56,128.56,9066.0,125.2254,125.2643,125.06,125.06,9066.0
2023-03-01 13:10:00,128.56,128.67,128.56,128.61,7260.0,125.06,125.167,125.06,125.1086,7260.0
2023-03-01 13:20:00,128.6,128.69,128.57,128.64,6520.0,125.0989,125.1865,125.0697,125.1378,6520.0
2023-03-01 13:30:00,128.66,128.66,128.45,128.5,6106.0,125.1573,125.1573,124.953,125.0016,6106.0
2023-03-01 13:40:00,128.51,128.52,128.31,128.36,7191.0,125.0114,125.0211,124.8168,124.8654,7191.0
2023-03-01 13:50:00,128.36,128.44,128.34,128.41,7413.0,124.8654,124.9433,124.846,124.9141,7413.0
2023-03-01 14:00:00,128.4,128.41,128.27,128.37,9368.0,124.9044,124.9141,124.7779,124.8752,9368.0
2023-03-01 14:10:00,128.41,128.49,128.34,128.38,8943.0,124.9141,124.9919,124.846,124.8849,8943.0
2023-03-01 14:20:00,128.39,128.5,128.37,128.37,9936.0,124.8946,125.0016,124.8752,124.8752,9936.0
2023-03-01 14:30:00,128.36,128.39,128.25,128.37,23757.0,124.8654,124.8946,124.7584,124.8752,23757.0
2023-03-01 14:40:00,128.35,128.42,128.28,128.34,8428.0,124.8557,124.9238,124.7876,124.846,8428.0
2023-03-01 14:50:00,128.35,128.47,128.35,128.38,11277.0,124.8557,124.9725,124.8557,124.8849,11277.0
2023-03-01 15:00:00,128.37,128.48,128.34,128.4,7790.0,124.8752,124.9822,124.846,124.9044,7790.0
2023-03-01 15:10:00,128.42,128.63,128.37,128.6,15745.0,124.9238,125.1281,124.8752,125.0989,15745.0
2023-03-01 15:20:00,128.61,128.63,128.42,128.46,11832.0,125.1086,125.1281,124.9238,124.9627,11832.0
2023-03-01 15:30:00,128.46,128.55,128.41,128.51,18919.0,124.9627,125.0503,124.9141,125.0114,18919.0
2023-03-01 15:40:00,128.52,128.74,128.51,128.65,38202.0,125.0211,125.2351,125.0114,125.1476,38202.0
2023-03-01 15:50:00,128.65,128.65,128.42,128.62,135985.0,125.1476,125.1476,124.9238,125.1184,135985.0
2023-03-02 09:30:00,128.56,128.72,128.36,128.58,20914.0,125.06,125.2156,124.8654,125.0795,20914.0
2023-03-02 09:40:00,128.6,129.04,128.57,129.0,9952.0,125.0989,125.5269,125.0697,125.488,9952.0
2023-03-02 09:50:00,128.96,129.12,128.86,128.86,17468.0,125.4491,125.6048,125.3518,125.3518,17468.0
2023-03-02 10:00:00,128.85,129.11,128.84,129.07,17723.0,125.3421,125.595,125.3324,125.5561,17723.0
2023-03-02 10:10:00,129.06,129.13,128.7,128.74,26493.0,125.5464,125.6145,125.1962,125.2351,26493.0
2023-03-02 10:20:00,128.74,129.0,128.58,128.89,17613.0,125.2351,125.488,125.0795,125.381,17613.0
2023-03-02 10:30:00,128.89,129.05,128.69,128.69,22260.0,125.381,125.5367,125.1865,125.1865,22260.0
2023-03-02 10:40:00,128.69,128.72,128.5,128.57,15052.0,125.1865,125.2156,125.0016,125.0697,15052.0
2023-03-02 10:50:00,128.56,128.72,128.48,128.72,13114.0,125.06,125.2156,124.9822,125.2156,13114.0
2023-03-02 11:00:00,128.71,128.74,128.57,128.63,9508.0,125.2059,125.2351,125.0697,125.1281,9508.0
2023-03-02 11:10:00,128.58,128.61,128.49,128.51,11598.0,125.0795,125.1086,124.9919,125.0114,11598.0
2023-03-02 11:20:00,128.53,128.6,128.45,128.45,17607.0,125.0308,125.0989,124.953,124.953,17607.0
2023-03-02 11:30:00,128.48,128.65,128.41,128.44,8768.0,124.9822,125.1476,124.9141,124.9433,8768.0
2023-03-02 11:40:00,128.42,128.45,128.35,128.44,10021.0,124.9238,124.953,124.8557,124.9433,10021.0
2023-03-02 11:50:00,128.45,128.56,128.38,128.53,10978.0,124.953,125.06,124.8849,125.0308,10978.0
2023-03-02 12:00:00,128.56,128.77,128.56,128.69,10480.0,125.06,125.2643,125.06,125.1865,10480.0
2023-03-02 12:10:00,128.68,128.68,128.36,128.47,9336.0,125.1767,125.1767,124.8654,124.9725,9336.0
2023-03-02 12:20:00,128.48,128.5,128.42,128.43,9588.0,124.9822,125.0016,124.9238,124.9335,9588.0
2023-03-02 12:30:00,128.43,128.64,128.41,128.44,8536.0,124.9335,125.1378,124.9141,124.9433,8536.0
2023-03-02 12:40:00,128.39,128.41,128.21,128.21,7532.0,124.8946,124.9141,124.7195,124.7195,7532.0
2023-03-02 12:50:00,128.23,128.37,128.19,128.37,11342.0,124.739,124.8752,124.7001,124.8752,11342.0
2023-03-02 13:00:00,128.4,128.42,128.3,128.31,8474.0,124.9044,124.9238,124.8071,124.8168,8474.0
2023-03-02 13:10:00,128.3,128.44,128.3,128.39,6149.0,124.8071,124.9433,124.8071,124.8946,6149.0
2023-03-02 13:20:00,128.38,128.39,128.18,128.24,10408.0,124.8849,124.8946,124.6903,124.7487,10408.0
2023-03-02 13:30:00,128.23,128.67,128.23,128.53,9458.0,124.739,125.167,124.739,125.0308,9458.0
2023-03-02 13:40:00,128.44,128.65,128.44,128.58,12723.0,124.9433,125.1476,124.9433,125.0795,12723.0
2023-03-02 13:50:00,128.56,128.67,128.5,128.66,9157.0,125.06,125.167,125.0016,125.1573,9157.0
2023-03-02 14:00:00,128.66,128.75,128.63,128.68,14827.0,125.1573,125.2448,125.1281,125.1767,14827.0
2023-03-02 14:10:00,128.69,128.69,128.56,128.66,13814.0,125.1865,125.1865,125.06,125.1573,13814.0
2023-03-02 14:20:00,128.69,128.8,128.67,128.75,13177.0,125.1865,125.2935,125.167,125.2448,13177.0
2023-03-02 14:30:00,128.75,128.81,128.59,128.66,13508.0,125.2448,125.3032,125.0892,125.1573,13508.0
2023-03-02 14:40:00,128.66,128.75,128.63,128.68,8237.0,125.1573,125.2448,125.1281,125.1767,8237.0
2023-03-02 14:50:00,128.68,128.69,128.53,128.63,11804.0,125.1767,125.1865,125.0308,125.1281,11804.0
2023-03-02 15:00:00,128.63,128.76,128.61,128.72,12471.0,125.1281,125.2546,125.1086,125.2156,12471.0
2023-03-02 15:10:00,128.72,128.91,128.72,128.75,16425.0,125.2156,125.4005,125.2156,125.2448,16425.0
2023-03-02 15:20:00,128.74,128.82,128.65,128.81,19827.0,125.2351,125.3129,125.1476,125.3032,19827.0
2023-03-02 15:30:00,128.81,129.1,128.8,129.02,25505.0,125.3032,125.5853,125.2935,125.5075,25505.0
2023-03-02 15:40:00,128.97,129.09,128.92,129.08,36804.0,125.4588,125.5756,125.4102,125.5658,36804.0
2023-03-02 15:50:00,129.03,129.2,129.01,129.14,99160.0,125.5172,125.6826,125.4978,125.6242,99160.0
2023-03-03 09:30:00,129.04,129.53,128.72,128.73,22962.0,125.5269,126.0036,125.2156,125.2254,22962.0
2023-03-03 09:40:00,128.72,128.9,128.4,128.43,11227.0,125.2156,125.3907,124.9044,124.9335,11227.0
2023-03-03 09:50:00,128.41,128.46,127.98,128.27,21514.0,124.9141,124.9627,124.4958,124.7779,21514.0
2023-03-03 10:00:00,128.16,128.27,127.63,127.94,15421.0,124.6709,124.7779,124.1553,124.4569,15421.0
2023-03-03 10:10:00,127.94,128.02,127.72,127.99,19248.0,124.4569,124.5347,124.2429,124.5055,19248.0
2023-03-03 10:20:00,128.01,128.33,127.98,128.26,9093.0,124.525,124.8363,124.4958,124.7682,9093.0
2023-03-03 10:30:00,128.26,128.26,127.98,128.03,18005.0,124.7682,124.7682,124.4958,124.5444,18005.0
2023-03-03 10:40:00,128.06,128.21,127.92,128.17,13126.0,124.5736,124.7195,124.4374,124.6806,13126.0
2023-03-03 10:50:00,128.14,128.33,128.0,128.33,8734.0,124.6514,124.8363,124.5152,124.8363,8734.0
2023-03-03 11:00:00,128.35,128.55,128.35,128.53,9781.0,124.8557,125.0503,124.8557,125.0308,9781.0
2023-03-03 11:10:00,128.53,128.55,128.34,128.4,10421.0,125.0308,125.0503,124.846,124.9044,10421.0
2023-03-03 11:20:00,128.39,128.54,128.39,128.49,7483.0,124.8946,125.0405,124.8946,124.9919,7483.0
2023-03-03 11:30:00,128.49,128.63,128.44,128.44,9014.0,124.9919,125.1281,124.9433,124.9433,9014.0
2023-03-03 11:40:00,128.45,128.56,128.43,128.43,5734.0,124.953,125.06,124.9335,124.9335,5734.0
2023-03-03 11:50:00,128.41,128.52,128.39,128.46,8114.0,124.9141,125.0211,124.8946,124.9627,8114.0
2023-03-03 12:00:00,128.44,128.57,128.4,128.47,13650.0,124.9433,125.0697,124.9044,124.9725,13650.0
2023-03-03 12:10:00,128.47,128.53,128.36,128.42,12917.0,124.9725,125.0308,124.8654,124.9238,12917.0
2023-03-03 12:20:00,128.45,128.45,128.38,128.44,6666.0,124.953,124.953,124.8849,124.9433,6666.0
2023-03-03 12:30:00,128.43,128.53,128.39,128.51,23685.0,124.9335,125.0308,124.8946,125.0114,23685.0
2023-03-03 12:40:00,128.49,128.49,128.2,128.35,17431.0,124.9919,124.9919,124.7098,124.8557,17431.0
2023-03-03 12:50:00,128.33,128.6,128.32,128.58,16670.0,124.8363,125.0989,124.8265,125.0795,16670.0
2023-03-03 13:00:00,128.68,128.84,128.68,128.76,7824.0,125.1767,125.3324,125.1767,125.2546,7824.0
2023-03-03 13:10:00,128.75,128.85,128.69,128.69,9229.0,125.2448,125.3421,125.1865,125.1865,9229.0
2023-03-03 13:20:00,128.68,128.77,128.63,128.66,9938.0,125.1767,125.2643,125.1281,125.1573,9938.0
2023-03-03 13:30:00,128.66,128.66,128.58,128.61,6883.0,125.1573,125.1573,125.0795,125.1086,6883.0
2023-03-03 13:40:00,128.59,128.72,128.54,128.72,8318.0,125.0892,125.2156,125.0405,125.2156,8318.0
2023-03-03 13:50:00,128.72,128.74,128.58,128.63,11239.0,125.2156,125.2351,125.0795,125.1281,11239.0
2023-03-03 14:00:00,128.63,128.78,128.59,128.78,11716.0,125.1281,125.274,125.0892,125.274,11716.0
2023-03-03 14:10:00,128.76,128.97,128.74,128.85,16307.0,125.2546,125.4588,125.2351,125.3421,16307.0
2023-03-03 14:20:00,128.82,128.87,128.73,128.76,12576.0,125.3129,125.3616,125.2254,125.2546,12576.0
2023-03-03 14:30:00,128.78,128.78,128.58,128.63,9351.0,125.274,125.274,125.0795,125.1281,9351.0
2023-03-03 14:40:00,128.62,128.72,128.55,128.71,9182.0,125.1184,125.2156,125.0503,125.2059,9182.0
2023-03-03 14:50:00,128.7,128.71,128.55,128.64,8348.0,125.1962,125.2059,125.0503,125.1378,8348.0
2023-03-03 15:00:00,128.63,128.95,128.6,128.89,15886.0,125.1281,125.4394,125.0989,125.381,15886.0
2023-03-03 15:10:00,128.86,128.92,128.74,128.79,11161.0,125.3518,125.4102,125.2351,125.2837,11161.0
2023-03-03 15:20:00,128.79,128.84,128.71,128.81,14652.0,125.2837,125.3324,125.2059,125.3032,14652.0
2023-03-03 15:30:00,128.78,128.84,128.63,128.65,20668.0,125.274,125.3324,125.1281,125.1476,20668.0
2023-03-03 15:40:00,128.63,128.81,128.58,128.81,50524.0,125.1281,125.3032,125.0795,125.3032,50524.0
2023-03-03 15:50:00,128.82,129.05,128.64,128.92,159252.0,125.3129,125.5367,125.1378,125.4102,159252.0
2023-03-06 09:30:00,129.0,129.36,128.41,129.09,18116.0,125.488,125.8382,124.9141,125.5756,18116.0
2023-03-06 09:40:00,129.11,129.18,128.92,129.11,11297.0,125.595,125.6631,125.4102,125.595,11297.0
2023-03-06 09:50:00,129.21,129.57,129.12,129.57,6958.0,125.6923,126.0425,125.6048,126.0425,6958.0
2023-03-06 10:00:00,129.57,130.0,129.42,129.96,10498.0,126.0425,126.4608,125.8966,126.4219,10498.0
2023-03-06 10:10:00,129.95,130.05,129.69,129.72,12215.0,126.4122,126.5094,126.1592,126.1884,12215.0
2023-03-06 10:20:00,129.78,129.95,129.53,129.53,5893.0,126.2468,126.4122,126.0036,126.0036,5893.0
2023-03-06 10:30:00,129.53,129.67,129.42,129.63,10579.0,126.0036,126.1398,125.8966,126.1009,10579.0
2023-03-06 10:40:00,129.54,129.55,129.28,129.55,15347.0,126.0133,126.0231,125.7604,126.0231,15347.0
2023-03-06 10:50:00,129.55,129.57,129.35,129.42,8372.0,126.0231,126.0425,125.8285,125.8966,8372.0
2023-03-06 11:00:00,129.43,129.53,129.38,129.45,10298.0,125.9063,126.0036,125.8577,125.9258,10298.0
2023-03-06 11:10:00,129.43,129.43,129.19,129.19,5239.0,125.9063,125.9063,125.6729,125.6729,5239.0
2023-03-06 11:20:00,129.13,129.17,128.88,128.99,5048.0,125.6145,125.6534,125.3713,125.4783,5048.0
2023-03-06 11:30:00,129.07,129.12,128.97,128.98,12347.0,125.5561,125.6048,125.4588,125.4686,12347.0
2023-03-06 11:40:00,128.99,129.12,128.96,129.01,6224.0,125.4783,125.6048,125.4491,125.4978,6224.0
2023-03-06 11:50:00,128.99,129.31,128.95,129.31,7602.0,125.4783,125.7896,125.4394,125.7896,7602.0
2023-03-06 12:00:00,129.33,129.54,129.31,129.54,4046.0,125.809,126.0133,125.7896,126.0133,4046.0
2023-03-06 12:10:00,129.56,129.72,129.56,129.72,9745.0,126.0328,126.1884,126.0328,126.1884,9745.0
2023-03-06 12:20:00,129.68,129.71,129.57,129.58,3892.0,126.1495,126.1787,126.0425,126.0522,3892.0
2023-03-06 12:30:00,129.55,129.55,129.34,129.49,5419.0,126.0231,126.0231,125.8188,125.9647,5419.0
2023-03-06 12:40:00,129.48,129.48,129.32,129.32,6581.0,125.955,125.955,125.7993,125.7993,6581.0
2023-03-06 12:50:00,129.36,129.42,129.29,129.42,6045.0,125.8382,125.8966,125.7701,125.8966,6045.0
2023-03-06 13:00:00,129.4,129.44,129.29,129.34,6769.0,125.8771,125.916,125.7701,125.8188,6769.0
2023-03-06 13:10:00,129.37,129.54,129.29,129.54,8418.0,125.848,126.0133,125.7701,126.0133,8418.0
2023-03-06 13:20:00,129.57,129.71,129.45,129.63,9817.0,126.0425,126.1787,125.9258,126.1009,9817.0
2023-03-06 13:30:00,129.64,129.76,129.63,129.72,9383.0,126.1106,126.2273,126.1009,126.1884,9383.0
2023-03-06 13:40:00,129.71,129.74,129.58,129.59,5631.0,126.1787,126.2079,126.0522,126.062,5631.0
2023-03-06 13:50:00,129.56,129.6,129.42,129.55,7758.0,126.0328,126.0717,125.8966,126.0231,7758.0
2023-03-06 14:00:00,129.56,129.63,129.48,129.63,8488.0,126.0328,126.1009,125.955,126.1009,8488.0
2023-03-06 14:10:00,129.62,129.67,129.54,129.54,6534.0,126.0911,126.1398,126.0133,126.0133,6534.0
2023-03-06 14:20:00,129.57,129.57,129.4,129.41,4109.0,126.0425,126.0425,125.8771,125.8869,4109.0
2023-03-06 14:30:00,129.41,129.51,129.4,129.45,5725.0,125.8869,125.9841,125.8771,125.9258,5725.0
2023-03-06 14:40:00,129.46,129.54,129.37,129.39,10642.0,125.9355,126.0133,125.848,125.8674,10642.0
2023-03-06 14:50:00,129.4,129.43,129.18,129.24,10762.0,125.8771,125.9063,125.6631,125.7215,10762.0
2023-03-06 15:00:00,129.21,129.46,129.16,129.46,7808.0,125.6923,125.9355,125.6437,125.9355,7808.0
2023-03-06 15:10:00,129.47,129.52,129.39,129.48,10114.0,125.9452,125.9939,125.8674,125.955,10114.0
2023-03-06 15:20:00,129.47,129.53,129.4,129.49,15575.0,125.9452,126.0036,125.8771,125.9647,15575.0
2023-03-06 15:30:00,129.5,129.62,129.46,129.62,19574.0,125.9744,126.0911,125.9355,126.0911,19574.0
2023-03-06 15:40:00,129.6,129.8,129.56,129.78,27782.0,126.0717,126.2662,126.0328,126.2468,27782.0
2023-03-06 15:50:00,129.76,129.82,129.43,129.47,103186.0,126.2273,126.2857,125.9063,125.9452,103186.0
2023-03-07 09:30:00,129.08,129.86,128.5,129.02,47797.0,125.5658,126.3246,125.0016,125.5075,47797.0
2023-03-07 09:40:00,129.08,129.24,128.94,129.16,21217.0,125.5658,125.7215,125.4297,125.6437,21217.0
2023-03-07 09:50:00,129.13,129.22,128.86,128.86,34561.0,125.6145,125.702,125.3518,125.3518,34561.0
2023-03-07 10:00:00,128.91,128.91,128.45,128.53,21755.0,125.4005,125.4005,124.953,125.0308,21755.0
2023-03-07 10:10:00,128.51,128.51,127.97,128.06,44294.0,125.0114,125.0114,124.4861,124.5736,44294.0
2023-03-07 10:20:00,128.05,128.41,128.04,128.27,17908.0,124.5639,124.9141,124.5542,124.7779,17908.0
2023-03-07 10:30:00,128.34,128.44,128.17,128.23,9269.0,124.846,124.9433,124.6806,124.739,9269.0
2023-03-07 10:40:00,128.24,128.35,127.64,127.98,20744.0,124.7487,124.8557,124.165,124.4958,20744.0
2023-03-07 10:50:00,127.99,128.01,127.59,127.59,19662.0,124.5055,124.525,124.1164,124.1164,19662.0
2023-03-07 11:00:00,127.54,127.86,127.5,127.65,21385.0,124.0678,124.3791,124.0289,124.1748,21385.0
2023-03-07 11:10:00,127.66,127.89,127.66,127.76,12992.0,124.1845,124.4082,124.1845,124.2818,12992.0
2023-03-07 11:20:00,127.75,127.77,127.61,127.65,18067.0,124.2721,124.2915,124.1359,124.1748,18067.0
2023-03-07 11:30:00,127.65,127.77,127.6,127.75,10348.0,124.1748,124.2915,124.1261,124.2721,10348.0
2023-03-07 11:40:00,127.76,127.9,127.58,127.87,10198.0,124.2818,124.418,124.1067,124.3888,10198.0
2023-03-07 11:50:00,127.87,127.98,127.68,127.79,12436.0,124.3888,124.4958,124.204,124.311,12436.0
2023-03-07 12:00:00,127.83,128.02,127.78,128.0,19173.0,124.3499,124.5347,124.3012,124.5152,19173.0
2023-03-07 12:10:00,127.98,128.17,127.87,128.08,18889.0,124.4958,124.6806,124.3888,124.5931,18889.0
2023-03-07 12:20:00,128.12,128.42,128.11,128.11,8310.0,124.632,124.9238,124.6223,124.6223,8310.0
2023-03-07 12:30:00,128.06,128.18,128.06,128.08,9110.0,124.5736,124.6903,124.5736,124.5931,9110.0
2023-03-07 12:40:00,128.08,128.08,127.87,127.87,2473.0,124.5931,124.5931,124.3888,124.3888,2473.0
2023-03-07 12:50:00,127.87,127.87,127.53,127.53,6696.0,124.3888,124.3888,124.058,124.058,6696.0
2023-03-07 13:00:00,127.53,127.67,127.5,127.55,7223.0,124.058,124.1942,124.0289,124.0775,7223.0
2023-03-07 13:10:00,127.55,127.77,127.5,127.73,12328.0,124.0775,124.2915,124.0289,124.2526,12328.0
2023-03-07 13:20:00,127.72,127.76,127.6,127.66,6538.0,124.2429,124.2818,124.1261,124.1845,6538.0
2023-03-07 13:30:00,127.62,127.88,127.5,127.88,12410.0,124.1456,124.3985,124.0289,124.3985,12410.0
2023-03-07 13:40:00,127.92,127.92,127.71,127.87,36238.0,124.4374,124.4374,124.2331,124.3888,36238.0
2023-03-07 13:50:00,127.87,127.87,127.58,127.62,8783.0,124.3888,124.3888,124.1067,124.1456,8783.0
2023-03-07 14:00:00,127.62,127.7,127.53,127.7,9803.0,124.1456,124.2234,124.058,124.2234,9803.0
2023-03-07 14:10:00,127.66,127.73,127.6,127.71,4490.0,124.1845,124.2526,124.1261,124.2331,4490.0
2023-03-07 14:20:00,127.69,127.73,127.57,127.61,8102.0,124.2137,124.2526,124.097,124.1359,8102.0
2023-03-07 14:30:00,127.65,127.67,127.53,127.54,13035.0,124.1748,124.1942,124.058,124.0678,13035.0
2023-03-07 14:40:00,127.52,127.62,127.5,127.51,8605.0,124.0483,124.1456,124.0289,124.0386,8605.0
2023-03-07 14:50:00,127.5,127.58,127.5,127.58,17994.0,124.0289,124.1067,124.0289,124.1067,17994.0
2023-03-07 15:00:00,127.58,127.7,127.57,127.64,8672.0,124.1067,124.2234,124.097,124.165,8672.0
2023-03-07 15:10:00,127.65,127.91,127.65,127.91,10877.0,124.1748,124.4277,124.1748,124.4277,10877.0
2023-03-07 15:20:00,127.92,127.92,127.78,127.82,10504.0,124.4374,124.4374,124.3012,124.3401,10504.0
2023-03-07 15:30:00,127.82,128.14,127.82,127.98,18402.0,124.3401,124.6514,124.3401,124.4958,18402.0
2023-03-07 15:40:00,127.99,128.05,127.77,127.92,33420.0,124.5055,124.5639,124.2915,124.4374,33420.0
2023-03-07 15:50:00,127.92,127.93,127.62,127.62,139458.0,124.4374,124.4472,124.1456,124.1456,139458.0
2023-03-08 09:30:00,127.57,127.69,127.17,127.54,45901.0,124.097,124.2137,123.7078,124.0678,45901.0
2023-03-08 09:40:00,127.54,127.73,127.39,127.41,11485.0,124.0678,124.2526,123.9219,123.9413,11485.0
2023-03-08 09:50:00,127.48,127.83,127.47,127.62,8580.0,124.0094,124.3499,123.9997,124.1456,8580.0
2023-03-08 10:00:00,127.62,127.62,127.26,127.52,16119.0,124.1456,124.1456,123.7954,124.0483,16119.0
2023-03-08 10:10:00,127.51,127.54,127.14,127.21,14323.0,124.0386,124.0678,123.6787,123.7468,14323.0
2023-03-08 10:20:00,127.25,127.38,127.13,127.26,9987.0,123.7857,123.9121,123.6689,123.7954,9987.0
2023-03-08 10:30:00,127.23,127.44,127.14,127.16,11876.0,123.7662,123.9705,123.6787,123.6981,11876.0
2023-03-08 10:40:00,127.18,127.23,127.02,127.12,5031.0,123.7176,123.7662,123.5619,123.6592,5031.0
2023-03-08 10:50:00,127.1,127.17,126.99,127.1,6393.0,123.6398,123.7078,123.5327,123.6398,6393.0
2023-03-08 11:00:00,127.15,127.21,127.08,127.14,6493.0,123.6884,123.7468,123.6203,123.6787,6493.0
2023-03-08 11:10:00,127.16,127.32,127.07,127.15,27525.0,123.6981,123.8538,123.6106,123.6884,27525.0
2023-03-08 11:20:00,127.18,127.56,127.16,127.56,8672.0,123.7176,124.0872,123.6981,124.0872,8672.0
2023-03-08 11:30:00,127.49,127.55,127.37,127.55,7459.0,124.0191,124.0775,123.9024,124.0775,7459.0
2023-03-08 11:40:00,127.56,127.84,127.52,127.81,5603.0,124.0872,124.3596,124.0483,124.3304,5603.0
2023-03-08 11:50:00,127.8,128.0,127.77,127.95,10065.0,124.3207,124.5152,124.2915,124.4666,10065.0
2023-03-08 12:00:00,127.97,128.0,127.88,127.92,6393.0,124.4861,124.5152,124.3985,124.4374,6393.0
2023-03-08 12:10:00,127.89,127.9,127.72,127.85,8030.0,124.4082,124.418,124.2429,124.3693,8030.0
2023-03-08 12:20:00,127.86,127.99,127.85,127.96,7446.0,124.3791,124.5055,124.3693,124.4763,7446.0
2023-03-08 12:30:00,127.91,127.94,127.8,127.89,7701.0,124.4277,124.4569,124.3207,124.4082,7701.0
2023-03-08 12:40:00,127.9,127.93,127.86,127.88,6843.0,124.418,124.4472,124.3791,124.3985,6843.0
2023-03-08 12:50:00,127.86,127.86,127.71,127.76,7124.0,124.3791,124.3791,124.2331,124.2818,7124.0
2023-03-08 13:00:00,127.71,127.74,127.58,127.62,10775.0,124.2331,124.2623,124.1067,124.1456,10775.0
2023-03-08 13:10:00,127.62,127.74,127.59,127.59,4886.0,124.1456,124.2623,124.1164,124.1164,4886.0
2023-03-08 13:20:00,127.57,127.69,127.48,127.51,6593.0,124.097,124.2137,124.0094,124.0386,6593.0
2023-03-08 13:30:00,127.5,127.55,127.41,127.42,4053.0,124.0289,124.0775,123.9413,123.951,4053.0
2023-03-08 13:40:00,127.41,127.52,127.32,127.43,47849.0,123.9413,124.0483,123.8538,123.9608,47849.0
2023-03-08 13:50:00,127.38,127.49,127.36,127.49,5886.0,123.9121,124.0191,123.8927,124.0191,5886.0
2023-03-08 14:00:00,127.5,127.62,127.46,127.57,7185.0,124.0289,124.1456,123.9899,124.097,7185.0
2023-03-08 14:10:00,127.59,127.74,127.57,127.73,7382.0,124.1164,124.2623,124.097,124.2526,7382.0
2023-03-08 14:20:00,127.77,127.79,127.7,127.79,8583.0,124.2915,124.311,124.2234,124.311,8583.0
2023-03-08 14:30:00,127.81,127.84,127.73,127.78,11201.0,124.3304,124.3596,124.2526,124.3012,11201.0
2023-03-08 14:40:00,127.75,127.79,127.74,127.76,5431.0,124.2721,124.311,124.2623,124.2818,5431.0
2023-03-08 14:50:00,127.77,127.78,127.6,127.69,17995.0,124.2915,124.3012,124.1261,124.2137,17995.0
2023-03-08 15:00:00,127.71,127.85,127.71,127.83,8765.0,124.2331,124.3693,124.2331,124.3499,8765.0
2023-03-08 15:10:00,127.83,127.83,127.78,127.8,7376.0,124.3499,124.3499,124.3012,124.3207,7376.0
2023-03-08 15:20:00,127.81,127.82,127.65,127.73,14252.0,124.3304,124.3401,124.1748,124.2526,14252.0
2023-03-08 15:30:00,127.73,127.97,127.73,127.92,18718.0,124.2526,124.4861,124.2526,124.4374,18718.0
2023-03-08 15:40:00,127.92,128.13,127.89,128.1,27667.0,124.4374,124.6417,124.4082,124.6125,27667.0
2023-03-08 15:50:00,128.11,128.12,127.9,127.98,116368.0,124.6223,124.632,124.418,124.4958,116368.0
2023-03-09 09:30:00,128.68,128.96,128.32,128.71,14406.0,125.1767,125.4491,124.8265,125.2059,14406.0
2023-03-09 09:40:00,128.77,129.02,128.58,129.02,12782.0,125.2643,125.5075,125.0795,125.5075,12782.0
2023-03-09 09:50:00,129.0,129.03,128.64,128.81,11342.0,125.488,125.5172,125.1378,125.3032,11342.0
2023-03-09 10:00:00,128.82,128.91,128.68,128.81,15775.0,125.3129,125.4005,125.1767,125.3032,15775.0
2023-03-09 10:10:00,128.82,128.94,128.73,128.86,21373.0,125.3129,125.4297,125.2254,125.3518,21373.0
2023-03-09 10:20:00,128.88,128.97,128.79,128.81,7111.0,125.3713,125.4588,125.2837,125.3032,7111.0
2023-03-09 10:30:00,128.85,129.07,128.85,129.06,9021.0,125.3421,125.5561,125.3421,125.5464,9021.0
2023-03-09 10:40:00,129.0,129.04,128.93,129.03,7897.0,125.488,125.5269,125.4199,125.5172,7897.0
2023-03-09 10:50:00,129.06,129.07,128.92,128.92,7149.0,125.5464,125.5561,125.4102,125.4102,7149.0
2023-03-09 11:00:00,128.9,129.31,128.83,129.3,24366.0,125.3907,125.7896,125.3227,125.7799,24366.0
2023-03-09 11:10:00,129.35,129.42,129.13,129.14,29363.0,125.8285,125.8966,125.6145,125.6242,29363.0
2023-03-09 11:20:00,129.2,129.25,129.13,129.23,17626.0,125.6826,125.7312,125.6145,125.7118,17626.0
2023-03-09 11:30:00,129.24,129.58,129.23,129.52,23243.0,125.7215,126.0522,125.7118,125.9939,23243.0
2023-03-09 11:40:00,129.49,129.6,129.32,129.54,8001.0,125.9647,126.0717,125.7993,126.0133,8001.0
2023-03-09 11:50:00,129.58,129.68,129.49,129.65,9099.0,126.0522,126.1495,125.9647,126.1203,9099.0
2023-03-09 12:00:00,129.66,129.72,129.43,129.58,11774.0,126.1301,126.1884,125.9063,126.0522,11774.0
2023-03-09 12:10:00,129.62,129.66,129.55,129.62,10530.0,126.0911,126.1301,126.0231,126.0911,10530.0
2023-03-09 12:20:00,129.61,129.86,129.61,129.81,10617.0,126.0814,126.3246,126.0814,126.276,10617.0
2023-03-09 12:30:00,129.84,129.91,129.71,129.82,9596.0,126.3052,126.3732,126.1787,126.2857,9596.0
2023-03-09 12:40:00,129.81,130.0,129.81,129.96,12275.0,126.276,126.4608,126.276,126.4219,12275.0
2023-03-09 12:50:00,129.93,129.99,129.69,129.71,9382.0,126.3927,126.4511,126.1592,126.1787,9382.0
2023-03-09 13:00:00,129.68,129.9,129.67,129.87,15043.0,126.1495,126.3635,126.1398,126.3343,15043.0
2023-03-09 13:10:00,129.88,129.88,129.64,129.75,11520.0,126.3441,126.3441,126.1106,126.2176,11520.0
2023-03-09 13:20:00,129.77,129.78,129.41,129.5,17709.0,126.2371,126.2468,125.8869,125.9744,17709.0
2023-03-09 13:30:00,129.5,129.53,129.42,129.46,15602.0,125.9744,126.0036,125.8966,125.9355,15602.0
2023-03-09 13:40:00,129.48,129.65,129.4,129.42,13343.0,125.955,126.1203,125.8771,125.8966,13343.0
2023-03-09 13:50:00,129.33,129.47,129.31,129.41,4952.0,125.809,125.9452,125.7896,125.8869,4952.0
2023-03-09 14:00:00,129.42,129.43,129.05,129.06,16915.0,125.8966,125.9063,125.5367,125.5464,16915.0
2023-03-09 14:10:00,129.02,129.19,128.89,129.15,11970.0,125.5075,125.6729,125.381,125.6339,11970.0
2023-03-09 14:20:00,129.15,129.15,128.79,128.8,9288.0,125.6339,125.6339,125.2837,125.2935,9288.0
2023-03-09 14:30:00,128.76,128.79,128.61,128.76,21077.0,125.2546,125.2837,125.1086,125.2546,21077.0
2023-03-09 14:40:00,128.78,128.85,128.68,128.7,33068.0,125.274,125.3421,125.1767,125.1962,33068.0
2023-03-09 14:50:00,128.78,128.85,128.63,128.66,26735.0,125.274,125.3421,125.1281,125.1573,26735.0
2023-03-09 15:00:00,128.66,128.71,128.19,128.19,35321.0,125.1573,125.2059,124.7001,124.7001,35321.0
2023-03-09 15:10:00,128.15,128.28,127.95,127.97,37228.0,124.6612,124.7876,124.4666,124.4861,37228.0
2023-03-09 15:20:00,127.95,128.38,127.87,128.23,23586.0,124.4666,124.8849,124.3888,124.739,23586.0
2023-03-09 15:30:00,128.2,128.57,128.13,128.48,20235.0,124.7098,125.0697,124.6417,124.9822,20235.0
2023-03-09 15:40:00,128.48,128.6,128.39,128.46,31409.0,124.9822,125.0989,124.8946,124.9627,31409.0
2023-03-09 15:50:00,128.42,128.44,128.04,128.32,231348.0,124.9238,124.9433,124.5542,124.8265,231348.0
2023-03-10 09:30:00,128.57,129.11,128.42,128.91,13963.0,125.0697,125.595,124.9238,125.4005,13963.0
2023-03-10 09:40:00,128.72,129.05,128.46,128.53,9462.0,125.2156,125.5367,124.9627,125.0308,9462.0
2023-03-10 09:50:00,128.45,128.85,128.42,128.59,26638.0,124.953,125.3421,124.9238,125.0892,26638.0
2023-03-10 10:00:00,128.61,129.0,128.25,128.93,38006.0,125.1086,125.488,124.7584,125.4199,38006.0
2023-03-10 10:10:00,128.97,129.07,128.63,128.74,20256.0,125.4588,125.5561,125.1281,125.2351,20256.0
2023-03-10 10:20:00,128.8,129.01,128.62,128.75,14814.0,125.2935,125.4978,125.1184,125.2448,14814.0
2023-03-10 10:30:00,128.74,129.13,128.73,128.91,11465.0,125.2351,125.6145,125.2254,125.4005,11465.0
2023-03-10 10:40:00,128.94,128.99,128.73,128.74,6133.0,125.4297,125.4783,125.2254,125.2351,6133.0
2023-03-10 10:50:00,128.79,129.18,128.63,129.13,8821.0,125.2837,125.6631,125.1281,125.6145,8821.0
2023-03-10 11:00:00,129.13,129.16,128.74,128.75,15292.0,125.6145,125.6437,125.2351,125.2448,15292.0
2023-03-10 11:10:00,128.72,128.78,128.25,128.48,8148.0,125.2156,125.274,124.7584,124.9822,8148.0
2023-03-10 11:20:00,128.54,129.29,128.49,129.29,40762.0,125.0405,125.7701,124.9919,125.7701,40762.0
2023-03-10 11:30:00,129.25,129.36,128.87,129.09,27543.0,125.7312,125.8382,125.3616,125.5756,27543.0
2023-03-10 11:40:00,129.11,129.26,128.86,129.05,28581.0,125.595,125.7409,125.3518,125.5367,28581.0
2023-03-10 11:50:00,129.02,129.05,128.46,128.63,12473.0,125.5075,125.5367,124.9627,125.1281,12473.0
2023-03-10 12:00:00,128.61,128.69,128.39,128.41,32706.0,125.1086,125.1865,124.8946,124.9141,32706.0
2023-03-10 12:10:00,128.43,128.58,128.34,128.36,28457.0,124.9335,125.0795,124.846,124.8654,28457.0
2023-03-10 12:20:00,128.34,128.6,128.32,128.6,26866.0,124.846,125.0989,124.8265,125.0989,26866.0
2023-03-10 12:30:00,128.63,128.98,128.55,128.94,22613.0,125.1281,125.4686,125.0503,125.4297,22613.0
2023-03-10 12:40:00,128.91,128.91,128.57,128.65,9118.0,125.4005,125.4005,125.0697,125.1476,9118.0
2023-03-10 12:50:00,128.65,128.74,128.44,128.44,26381.0,125.1476,125.2351,124.9433,124.9433,26381.0
2023-03-10 13:00:00,128.47,128.57,128.37,128.38,13885.0,124.9725,125.0697,124.8752,124.8849,13885.0
2023-03-10 13:10:00,128.41,128.46,128.21,128.27,27682.0,124.9141,124.9627,124.7195,124.7779,27682.0
2023-03-10 13:20:00,128.27,128.48,128.19,128.32,45367.0,124.7779,124.9822,124.7001,124.8265,45367.0
2023-03-10 13:30:00,128.34,128.38,128.0,128.01,13662.0,124.846,124.8849,124.5152,124.525,13662.0
2023-03-10 13:40:00,127.97,128.07,127.88,127.98,21347.0,124.4861,124.5833,124.3985,124.4958,21347.0
2023-03-10 13:50:00,127.96,128.07,127.88,128.04,40800.0,124.4763,124.5833,124.3985,124.5542,40800.0
2023-03-10 14:00:00,128.05,128.47,128.04,128.44,89029.0,124.5639,124.9725,124.5542,124.9433,89029.0
2023-03-10 14:10:00,128.48,128.6,127.94,128.05,55426.0,124.9822,125.0989,124.4569,124.5639,55426.0
2023-03-10 14:20:00,128.07,128.07,127.62,127.71,9778.0,124.5833,124.5833,124.1456,124.2331,9778.0
2023-03-10 14:30:00,127.73,128.29,127.72,128.26,18155.0,124.2526,124.7974,124.2429,124.7682,18155.0
2023-03-10 14:40:00,128.28,128.33,127.84,128.19,111490.0,124.7876,124.8363,124.3596,124.7001,111490.0
2023-03-10 14:50:00,128.17,128.18,127.86,127.99,17560.0,124.6806,124.6903,124.3791,124.5055,17560.0
2023-03-10 15:00:00,128.02,128.18,127.92,128.15,29450.0,124.5347,124.6903,124.4374,124.6612,29450.0
2023-03-10 15:10:00,128.13,128.31,128.06,128.09,44570.0,124.6417,124.8168,124.5736,124.6028,44570.0
2023-03-10 15:20:00,128.1,128.13,127.81,128.04,23099.0,124.6125,124.6417,124.3304,124.5542,23099.0
2023-03-10 15:30:00,128.03,128.22,127.96,127.96,105913.0,124.5444,124.7293,124.4763,124.4763,105913.0
2023-03-10 15:40:00,127.99,127.99,127.26,127.31,60887.0,124.5055,124.5055,123.7954,123.844,60887.0
2023-03-10 15:50:00,127.29,127.3,126.98,127.04,140379.0,123.8246,123.8343,123.523,123.5814,140379.0
2023-03-13 09:30:00,126.71,127.61,126.58,127.47,31459.0,123.2604,124.1359,123.1339,123.9997,31459.0
2023-03-13 09:40:00,127.47,127.86,127.08,127.65,25292.0,123.9997,124.3791,123.6203,124.1748,25292.0
2023-03-13 09:50:00,127.71,128.72,127.71,128.63,23162.0,124.2331,125.2156,124.2331,125.1281,23162.0
2023-03-13 10:00:00,128.63,129.52,128.46,129.31,29843.0,125.1281,125.9939,124.9627,125.7896,29843.0
2023-03-13 10:10:00,129.38,129.38,128.43,128.55,19348.0,125.8577,125.8577,124.9335,125.0503,19348.0
2023-03-13 10:20:00,128.5,128.74,128.11,128.24,26039.0,125.0016,125.2351,124.6223,124.7487,26039.0
2023-03-13 10:30:00,128.28,128.97,128.24,128.89,39990.0,124.7876,125.4588,124.7487,125.381,39990.0
2023-03-13 10:40:00,128.92,129.86,128.92,129.34,75684.0,125.4102,126.3246,125.4102,125.8188,75684.0
2023-03-13 10:50:00,129.34,129.99,128.94,129.68,28157.0,125.8188,126.4511,125.4297,126.1495,28157.0
2023-03-13 11:00:00,129.77,129.89,129.01,129.32,12758.0,126.2371,126.3538,125.4978,125.7993,12758.0
2023-03-13 11:10:00,129.35,129.74,129.26,129.27,24269.0,125.8285,126.2079,125.7409,125.7507,24269.0
2023-03-13 11:20:00,129.33,129.37,128.54,129.09,9868.0,125.809,125.848,125.0405,125.5756,9868.0
2023-03-13 11:30:00,129.09,129.14,128.26,128.33,19516.0,125.5756,125.6242,124.7682,124.8363,19516.0
2023-03-13 11:40:00,128.3,128.89,128.3,128.89,13403.0,124.8071,125.381,124.8071,125.381,13403.0
2023-03-13 11:50:00,128.81,129.16,128.69,129.1,15188.0,125.3032,125.6437,125.1865,125.5853,15188.0
2023-03-13 12:00:00,129.03,129.32,128.79,128.98,6600.0,125.5172,125.7993,125.2837,125.4686,6600.0
2023-03-13 12:10:00,128.98,129.06,128.68,128.87,11551.0,125.4686,125.5464,125.1767,125.3616,11551.0
2023-03-13 12:20:00,128.77,128.94,128.66,128.9,17018.0,125.2643,125.4297,125.1573,125.3907,17018.0
2023-03-13 12:30:00,128.94,128.94,128.45,128.62,15112.0,125.4297,125.4297,124.953,125.1184,15112.0
2023-03-13 12:40:00,128.56,128.71,128.22,128.37,17792.0,125.06,125.2059,124.7293,124.8752,17792.0
2023-03-13 12:50:00,128.33,128.55,128.3,128.44,13359.0,124.8363,125.0503,124.8071,124.9433,13359.0
2023-03-13 13:00:00,128.44,128.45,128.16,128.42,14768.0,124.9433,124.953,124.6709,124.9238,14768.0
2023-03-13 13:10:00,128.46,128.64,128.39,128.52,14676.0,124.9627,125.1378,124.8946,125.0211,14676.0
2023-03-13 13:20:00,128.49,128.69,128.47,128.6,13377.0,124.9919,125.1865,124.9725,125.0989,13377.0
2023-03-13 13:30:00,128.59,128.85,128.45,128.65,25596.0,125.0892,125.3421,124.953,125.1476,25596.0
2023-03-13 13:40:00,128.74,129.02,128.62,128.79,11710.0,125.2351,125.5075,125.1184,125.2837,11710.0
2023-03-13 13:50:00,128.81,128.91,128.69,128.72,10231.0,125.3032,125.4005,125.1865,125.2156,10231.0
2023-03-13 14:00:00,128.71,128.83,128.65,128.72,15144.0,125.2059,125.3227,125.1476,125.2156,15144.0
2023-03-13 14:10:00,128.73,129.0,128.57,128.77,35042.0,125.2254,125.488,125.0697,125.2643,35042.0
2023-03-13 14:20:00,128.74,129.0,128.67,128.88,9979.0,125.2351,125.488,125.167,125.3713,9979.0
2023-03-13 14:30:00,128.84,129.05,128.84,128.96,14524.0,125.3324,125.5367,125.3324,125.4491,14524.0
2023-03-13 14:40:00,128.99,129.11,128.75,128.79,16227.0,125.4783,125.595,125.2448,125.2837,16227.0
2023-03-13 14:50:00,128.82,128.89,128.73,128.88,15540.0,125.3129,125.381,125.2254,125.3713,15540.0
2023-03-13 15:00:00,128.89,128.98,128.74,128.78,9556.0,125.381,125.4686,125.2351,125.274,9556.0
2023-03-13 15:10:00,128.82,128.89,128.69,128.7,14263.0,125.3129,125.381,125.1865,125.1962,14263.0
2023-03-13 15:20:00,128.68,128.68,127.86,128.11,32790.0,125.1767,125.1767,124.3791,124.6223,32790.0
2023-03-13 15:30:00,128.12,128.33,128.06,128.25,23541.0,124.632,124.8363,124.5736,124.7584,23541.0
2023-03-13 15:40:00,128.28,128.39,128.11,128.33,31442.0,124.7876,124.8946,124.6223,124.8363,31442.0
2023-03-13 15:50:00,128.32,128.46,128.2,128.46,142231.0,124.8265,124.9627,124.7098,124.9627,142231.0
2023-03-14 09:30:00,129.5,131.96,129.37,130.17,105346.0,125.9744,128.3674,125.848,126.6262,105346.0
2023-03-14 09:40:00,130.18,130.72,130.09,130.21,23533.0,126.6359,127.1612,126.5483,126.6651,23533.0
2023-03-14 09:50:00,130.2,130.35,129.93,130.15,28795.0,126.6554,126.8013,126.3927,126.6067,28795.0
2023-03-14 10:00:00,130.2,130.62,130.19,130.58,29461.0,126.6554,127.0639,126.6456,127.025,29461.0
2023-03-14 10:10:00,130.51,130.71,130.23,130.42,24879.0,126.9569,127.1515,126.6845,126.8694,24879.0
2023-03-14 10:20:00,130.45,130.74,130.38,130.73,19715.0,126.8985,127.1807,126.8305,127.1709,19715.0
2023-03-14 10:30:00,130.82,130.99,130.5,130.84,51229.0,127.2585,127.4238,126.9472,127.2779,51229.0
2023-03-14 10:40:00,130.9,131.14,130.67,131.12,37227.0,127.3363,127.5698,127.1126,127.5503,37227.0
2023-03-14 10:50:00,131.21,131.66,131.16,131.51,62835.0,127.6379,128.0756,127.5892,127.9297,62835.0
2023-03-14 11:00:00,131.54,132.12,131.47,132.03,69232.0,127.9589,128.5231,127.8908,128.4355,69232.0
2023-03-14 11:10:00,132.03,132.11,131.88,131.91,36966.0,128.4355,128.5134,128.2896,128.3188,36966.0
2023-03-14 11:20:00,131.92,132.22,131.9,132.09,30792.0,128.3285,128.6204,128.3091,128.4939,30792.0
2023-03-14 11:30:00,132.06,132.12,131.66,131.75,26838.0,128.4647,128.5231,128.0756,128.1632,26838.0
2023-03-14 11:40:00,131.76,131.97,131.74,131.77,29891.0,128.1729,128.3772,128.1534,128.1826,29891.0
2023-03-14 11:50:00,131.76,131.97,131.69,131.78,25112.0,128.1729,128.3772,128.1048,128.1923,25112.0
2023-03-14 12:00:00,131.81,131.94,131.7,131.87,36352.0,128.2215,128.348,128.1145,128.2799,36352.0
2023-03-14 12:10:00,131.88,132.5,131.87,132.35,110479.0,128.2896,128.8927,128.2799,128.7468,110479.0
2023-03-14 12:20:00,132.37,132.47,131.98,132.36,17394.0,128.7663,128.8636,128.3869,128.7565,17394.0
2023-03-14 12:30:00,132.36,132.46,132.18,132.22,19279.0,128.7565,128.8538,128.5814,128.6204,19279.0
2023-03-14 12:40:00,132.23,132.52,132.15,132.41,41973.0,128.6301,128.9122,128.5523,128.8052,41973.0
2023-03-14 12:50:00,132.39,132.43,132.15,132.25,14656.0,128.7857,128.8246,128.5523,128.6495,14656.0
2023-03-14 13:00:00,132.25,132.34,131.9,131.92,19251.0,128.6495,128.7371,128.3091,128.3285,19251.0
2023-03-14 13:10:00,131.88,131.91,131.45,131.75,38165.0,128.2896,128.3188,127.8713,128.1632,38165.0
2023-03-14 13:20:00,131.75,131.9,131.48,131.81,28065.0,128.1632,128.3091,127.9005,128.2215,28065.0
2023-03-14 13:30:00,131.82,131.93,131.71,131.84,26020.0,128.2313,128.3383,128.1242,128.2507,26020.0
2023-03-14 13:40:00,131.84,131.85,131.08,131.12,30212.0,128.2507,128.2604,127.5114,127.5503,30212.0
2023-03-14 13:50:00,131.12,131.3,131.03,131.27,26834.0,127.5503,127.7254,127.4628,127.6962,26834.0
2023-03-14 14:00:00,131.27,131.41,130.93,131.17,23160.0,127.6962,127.8324,127.3655,127.5989,23160.0
2023-03-14 14:10:00,131.19,131.27,131.01,131.21,37792.0,127.6184,127.6962,127.4433,127.6379,37792.0
2023-03-14 14:20:00,131.21,131.56,131.16,131.46,40812.0,127.6379,127.9783,127.5892,127.8811,40812.0
2023-03-14 14:30:00,131.46,131.6,131.37,131.55,31106.0,127.8811,128.0172,127.7935,127.9686,31106.0
2023-03-14 14:40:00,131.55,131.67,131.29,131.53,45952.0,127.9686,128.0853,127.7157,127.9491,45952.0
2023-03-14 14:50:00,131.48,131.69,131.41,131.45,38424.0,127.9005,128.1048,127.8324,127.8713,38424.0
2023-03-14 15:00:00,131.44,131.52,131.18,131.26,29373.0,127.8616,127.9394,127.6087,127.6865,29373.0
2023-03-14 15:10:00,131.25,131.36,131.03,131.34,31083.0,127.6768,127.7838,127.4628,127.7643,31083.0
2023-03-14 15:20:00,131.37,131.37,131.1,131.25,24107.0,127.7935,127.7935,127.5309,127.6768,24107.0
2023-03-14 15:30:00,131.25,131.74,131.24,131.55,34690.0,127.6768,128.1534,127.667,127.9686,34690.0
2023-03-14 15:40:00,131.51,131.92,131.47,131.89,35239.0,127.9297,128.3285,127.8908,128.2993,35239.0
2023-03-14 15:50:00,131.9,132.21,131.69,131.98,149034.0,128.3091,128.6106,128.1048,128.3869,149034.0
2023-03-15 09:30:00,131.36,131.75,130.53,131.69,51420.0,127.7838,128.1632,126.9764,128.1048,51420.0
2023-03-15 09:40:00,131.73,131.98,131.43,131.87,24603.0,128.1437,128.3869,127.8519,128.2799,24603.0
2023-03-15 09:50:00,131.79,132.01,131.52,131.94,48373.0,128.2021,128.4161,127.9394,128.348,48373.0
2023-03-15 10:00:00,131.95,132.0,131.36,131.77,47007.0,128.3577,128.4063,127.7838,128.1826,47007.0
2023-03-15 10:10:00,131.76,132.01,130.98,131.13,40742.0,128.1729,128.4161,127.4141,127.56,40742.0
2023-03-15 10:20:00,131.07,131.13,130.68,130.89,23867.0,127.5017,127.56,127.1223,127.3266,23867.0
2023-03-15 10:30:00,130.8,131.39,130.78,131.25,47016.0,127.239,127.813,127.2196,127.6768,47016.0
2023-03-15 10:40:00,131.32,131.44,131.11,131.26,26536.0,127.7449,127.8616,127.5406,127.6865,26536.0
2023-03-15 10:50:00,131.21,131.26,130.98,131.0,18817.0,127.6379,127.6865,127.4141,127.4336,18817.0
2023-03-15 11:00:00,131.05,131.65,130.93,131.44,22884.0,127.4822,128.0659,127.3655,127.8616,22884.0
2023-03-15 11:10:00,131.4,131.93,131.4,131.73,30346.0,127.8227,128.3383,127.8227,128.1437,30346.0
2023-03-15 11:20:00,131.71,131.85,131.41,131.61,44276.0,128.1242,128.2604,127.8324,128.027,44276.0
2023-03-15 11:30:00,131.57,131.73,131.26,131.26,40365.0,127.9881,128.1437,127.6865,127.6865,40365.0
2023-03-15 11:40:00,131.27,131.59,130.87,131.0,26296.0,127.6962,128.0075,127.3071,127.4336,26296.0
2023-03-15 11:50:00,130.94,130.94,130.72,130.77,25373.0,127.3752,127.3752,127.1612,127.2098,25373.0
2023-03-15 12:00:00,130.78,130.9,130.68,130.77,21457.0,127.2196,127.3363,127.1223,127.2098,21457.0
2023-03-15 12:10:00,130.73,130.94,130.67,130.85,24046.0,127.1709,127.3752,127.1126,127.2877,24046.0
2023-03-15 12:20:00,130.83,131.01,130.79,130.91,36038.0,127.2682,127.4433,127.2293,127.346,36038.0
2023-03-15 12:30:00,130.91,131.26,130.9,131.26,45781.0,127.346,127.6865,127.3363,127.6865,45781.0
2023-03-15 12:40:00,131.25,131.26,131.0,131.17,23735.0,127.6768,127.6865,127.4336,127.5989,23735.0
2023-03-15 12:50:00,131.17,131.17,130.9,130.98,59321.0,127.5989,127.5989,127.3363,127.4141,59321.0
2023-03-15 13:00:00,130.93,131.15,130.9,131.04,52179.0,127.3655,127.5795,127.3363,127.4725,52179.0
2023-03-15 13:10:00,131.03,131.55,130.98,131.24,36389.0,127.4628,127.9686,127.4141,127.667,36389.0
2023-03-15 13:20:00,131.14,131.4,131.14,131.35,14572.0,127.5698,127.8227,127.5698,127.774,14572.0
2023-03-15 13:30:00,131.34,131.46,131.23,131.44,26111.0,127.7643,127.8811,127.6573,127.8616,26111.0
2023-03-15 13:40:00,131.44,131.61,131.32,131.53,61121.0,127.8616,128.027,127.7449,127.9491,61121.0
2023-03-15 13:50:00,131.51,131.78,131.42,131.58,56572.0,127.9297,128.1923,127.8421,127.9978,56572.0
2023-03-15 14:00:00,131.58,131.9,131.48,131.82,45861.0,127.9978,128.3091,127.9005,128.2313,45861.0
2023-03-15 14:10:00,131.84,132.37,131.81,132.32,84005.0,128.2507,128.7663,128.2215,128.7176,84005.0
2023-03-15 14:20:00,132.33,133.06,132.22,132.69,58953.0,128.7274,129.4375,128.6204,129.0776,58953.0
2023-03-15 14:30:00,132.74,132.83,132.63,132.72,85419.0,129.1262,129.2138,129.0192,129.1067,85419.0
2023-03-15 14:40:00,132.71,132.89,132.52,132.53,42839.0,129.097,129.2721,128.9122,128.9219,42839.0
2023-03-15 14:50:00,132.52,132.84,132.38,132.76,100223.0,128.9122,129.2235,128.776,129.1457,100223.0
2023-03-15 15:00:00,132.78,132.81,132.47,132.5,63497.0,129.1651,129.1943,128.8636,128.8927,63497.0
2023-03-15 15:10:00,132.54,133.08,132.47,133.01,74681.0,128.9316,129.4569,128.8636,129.3889,74681.0
2023-03-15 15:20:00,133.01,133.38,132.92,133.06,107420.0,129.3889,129.7488,129.3013,129.4375,107420.0
2023-03-15 15:30:00,132.97,133.14,132.57,132.73,72893.0,129.3499,129.5153,128.9608,129.1165,72893.0
2023-03-15 15:40:00,132.69,132.79,132.37,132.64,76155.0,129.0776,129.1748,128.7663,129.0289,76155.0
2023-03-15 15:50:00,132.6,132.93,132.36,132.8,220537.0,128.99,129.311,128.7565,129.1846,220537.0
2023-03-16 09:30:00,132.47,133.59,132.39,133.28,64579.0,128.8636,129.9531,128.7857,129.6515,64579.0
2023-03-16 09:40:00,133.21,133.45,132.97,133.35,9723.0,129.5834,129.8169,129.3499,129.7196,9723.0
2023-03-16 09:50:00,133.26,133.61,133.12,133.61,38465.0,129.632,129.9725,129.4959,129.9725,38465.0
2023-03-16 10:00:00,133.64,133.79,133.46,133.53,25100.0,130.0017,130.1476,129.8266,129.8947,25100.0
2023-03-16 10:10:00,133.52,133.89,133.3,133.85,39527.0,129.885,130.2449,129.671,130.206,39527.0
2023-03-16 10:20:00,133.73,134.26,133.7,134.23,45009.0,130.0893,130.6048,130.0601,130.5756,45009.0
2023-03-16 10:30:00,134.21,134.21,133.96,134.02,45078.0,130.5562,130.5562,130.313,130.3714,45078.0
2023-03-16 10:40:00,134.0,134.16,133.91,134.13,44070.0,130.3519,130.5075,130.2644,130.4784,44070.0
2023-03-16 10:50:00,134.11,134.59,133.97,134.58,34250.0,130.4589,130.9258,130.3227,130.9161,34250.0
2023-03-16 11:00:00,134.64,135.0,134.5,134.9,56431.0,130.9745,131.3247,130.8383,131.2274,56431.0
2023-03-16 11:10:00,134.9,134.92,134.12,134.21,16957.0,131.2274,131.2469,130.4686,130.5562,16957.0
2023-03-16 11:20:00,134.21,134.52,134.21,134.36,22287.0,130.5562,130.8577,130.5562,130.7021,22287.0
2023-03-16 11:30:00,134.43,134.68,134.28,134.56,17488.0,130.7702,131.0134,130.6243,130.8967,17488.0
2023-03-16 11:40:00,134.55,134.77,134.46,134.75,22098.0,130.8869,131.1009,130.7994,131.0815,22098.0
2023-03-16 11:50:00,134.76,134.9,134.66,134.68,21441.0,131.0912,131.2274,130.9939,131.0134,21441.0
2023-03-16 12:00:00,134.63,134.77,133.51,133.55,45469.0,130.9647,131.1009,129.8752,129.9142,45469.0
2023-03-16 12:10:00,133.53,133.87,133.37,133.79,14987.0,129.8947,130.2254,129.7391,130.1476,14987.0
2023-03-16 12:20:00,133.8,133.8,133.59,133.69,32443.0,130.1573,130.1573,129.9531,130.0503,32443.0
2023-03-16 12:30:00,133.73,133.89,133.59,133.67,22880.0,130.0893,130.2449,129.9531,130.0309,22880.0
2023-03-16 12:40:00,133.69,133.71,133.46,133.66,32696.0,130.0503,130.0698,129.8266,130.0212,32696.0
2023-03-16 12:50:00,133.69,134.01,133.67,133.9,14343.0,130.0503,130.3616,130.0309,130.2546,14343.0
2023-03-16 13:00:00,133.86,134.0,133.79,133.85,17690.0,130.2157,130.3519,130.1476,130.206,17690.0
2023-03-16 13:10:00,133.82,134.03,133.78,134.01,63889.0,130.1768,130.3811,130.1379,130.3616,63889.0
2023-03-16 13:20:00,134.1,134.21,134.04,134.19,10265.0,130.4492,130.5562,130.3908,130.5367,10265.0
2023-03-16 13:30:00,134.22,134.28,134.01,134.01,9211.0,130.5659,130.6243,130.3616,130.3616,9211.0
2023-03-16 13:40:00,134.05,134.08,133.73,133.83,13031.0,130.4005,130.4297,130.0893,130.1865,13031.0
2023-03-16 13:50:00,133.79,133.96,133.65,133.96,10886.0,130.1476,130.313,130.0114,130.313,10886.0
2023-03-16 14:00:00,133.97,134.13,133.86,134.03,17880.0,130.3227,130.4784,130.2157,130.3811,17880.0
2023-03-16 14:10:00,134.05,134.05,133.55,133.62,14343.0,130.4005,130.4005,129.9142,129.9822,14343.0
2023-03-16 14:20:00,133.65,133.66,133.38,133.49,16133.0,130.0114,130.0212,129.7488,129.8558,16133.0
2023-03-16 14:30:00,133.5,133.5,133.25,133.4,13420.0,129.8655,129.8655,129.6223,129.7682,13420.0
2023-03-16 14:40:00,133.42,133.64,133.38,133.48,17188.0,129.7877,130.0017,129.7488,129.8461,17188.0
2023-03-16 14:50:00,133.44,133.67,133.32,133.67,16242.0,129.8071,130.0309,129.6904,130.0309,16242.0
2023-03-16 15:00:00,133.69,133.77,133.48,133.48,25868.0,130.0503,130.1282,129.8461,129.8461,25868.0
2023-03-16 15:10:00,133.5,133.65,133.39,133.41,25175.0,129.8655,130.0114,129.7585,129.778,25175.0
2023-03-16 15:20:00,133.41,133.52,133.29,133.52,19945.0,129.778,129.885,129.6612,129.885,19945.0
2023-03-16 15:30:00,133.57,133.65,133.44,133.53,30732.0,129.9336,130.0114,129.8071,129.8947,30732.0
2023-03-16 15:40:00,133.53,133.74,133.51,133.69,47258.0,129.8947,130.099,129.8752,130.0503,47258.0
2023-03-16 15:50:00,133.78,133.78,133.37,133.55,138757.0,130.1379,130.1379,129.7391,129.9142,138757.0
2023-03-17 09:30:00,133.68,133.68,132.78,133.14,178485.0,130.0406,130.0406,129.1651,129.5153,178485.0
2023-03-17 09:40:00,133.13,133.39,132.8,132.8,7754.0,129.5056,129.7585,129.1846,129.1846,7754.0
2023-03-17 09:50:00,132.77,132.84,132.33,132.43,6789.0,129.1554,129.2235,128.7274,128.8246,6789.0
2023-03-17 10:00:00,132.52,132.82,132.23,132.26,10226.0,128.9122,129.204,128.6301,128.6593,10226.0
2023-03-17 10:10:00,132.08,132.21,131.82,132.08,12786.0,128.4842,128.6106,128.2313,128.4842,12786.0
2023-03-17 10:20:00,132.02,132.08,131.53,131.74,7737.0,128.4258,128.4842,127.9491,128.1534,7737.0
2023-03-17 10:30:00,131.76,131.77,131.25,131.6,9885.0,128.1729,128.1826,127.6768,128.0172,9885.0
2023-03-17 10:40:00,131.59,131.6,131.31,131.42,7461.0,128.0075,128.0172,127.7351,127.8421,7461.0
2023-03-17 10:50:00,131.43,131.5,131.22,131.42,9129.0,127.8519,127.92,127.6476,127.8421,9129.0
2023-03-17 11:00:00,131.42,131.6,131.26,131.42,5417.0,127.8421,128.0172,127.6865,127.8421,5417.0
2023-03-17 11:10:00,131.4,131.74,131.35,131.6,10510.0,127.8227,128.1534,127.774,128.0172,10510.0
2023-03-17 11:20:00,131.66,131.71,131.5,131.62,4917.0,128.0756,128.1242,127.92,128.0367,4917.0
2023-03-17 11:30:00,131.56,131.89,131.45,131.5,12502.0,127.9783,128.2993,127.8713,127.92,12502.0
2023-03-17 11:40:00,131.54,131.58,131.34,131.44,7061.0,127.9589,127.9978,127.7643,127.8616,7061.0
2023-03-17 11:50:00,131.46,131.47,130.95,131.19,12708.0,127.8811,127.8908,127.3849,127.6184,12708.0
2023-03-17 12:00:00,131.22,131.38,131.06,131.19,9154.0,127.6476,127.8032,127.4919,127.6184,9154.0
2023-03-17 12:10:00,131.19,131.27,131.06,131.15,8645.0,127.6184,127.6962,127.4919,127.5795,8645.0
2023-03-17 12:20:00,131.12,131.42,131.12,131.37,9911.0,127.5503,127.8421,127.5503,127.7935,9911.0
2023-03-17 12:30:00,131.35,131.56,131.29,131.48,14607.0,127.774,127.9783,127.7157,127.9005,14607.0
2023-03-17 12:40:00,131.49,131.68,131.45,131.64,12248.0,127.9102,128.0951,127.8713,128.0562,12248.0
2023-03-17 12:50:00,131.61,131.62,131.33,131.44,13284.0,128.027,128.0367,127.7546,127.8616,13284.0
2023-03-17 13:00:00,131.46,131.6,131.36,131.53,8118.0,127.8811,128.0172,127.7838,127.9491,8118.0
2023-03-17 13:10:00,131.57,131.7,131.47,131.59,6736.0,127.9881,128.1145,127.8908,128.0075,6736.0
2023-03-17 13:20:00,131.6,131.85,131.56,131.56,13502.0,128.0172,128.2604,127.9783,127.9783,13502.0
2023-03-17 13:30:00,131.58,131.68,131.34,131.44,14671.0,127.9978,128.0951,127.7643,127.8616,14671.0
2023-03-17 13:40:00,131.48,131.48,131.16,131.19,6682.0,127.9005,127.9005,127.5892,127.6184,6682.0
2023-03-17 13:50:00,131.19,131.22,130.96,131.04,6508.0,127.6184,127.6476,127.3947,127.4725,6508.0
2023-03-17 14:00:00,131.08,131.14,130.77,130.81,9044.0,127.5114,127.5698,127.2098,127.2487,9044.0
2023-03-17 14:10:00,130.81,130.96,130.74,130.8,9045.0,127.2487,127.3947,127.1807,127.239,9045.0
2023-03-17 14:20:00,130.8,130.84,130.48,130.62,9191.0,127.239,127.2779,126.9277,127.0639,9191.0
2023-03-17 14:30:00,130.64,130.76,130.5,130.58,11695.0,127.0834,127.2001,126.9472,127.025,11695.0
2023-03-17 14:40:00,130.62,130.77,130.54,130.76,10149.0,127.0639,127.2098,126.9861,127.2001,10149.0
2023-03-17 14:50:00,130.72,130.78,130.48,130.68,19414.0,127.1612,127.2196,126.9277,127.1223,19414.0
2023-03-17 15:00:00,130.68,130.8,130.64,130.71,11487.0,127.1223,127.239,127.0834,127.1515,11487.0
2023-03-17 15:10:00,130.66,131.09,130.54,130.84,27786.0,127.1028,127.5211,126.9861,127.2779,27786.0
2023-03-17 15:20:00,130.87,131.05,130.73,130.95,13609.0,127.3071,127.4822,127.1709,127.3849,13609.0
2023-03-17 15:30:00,130.93,130.93,130.46,130.48,21689.0,127.3655,127.3655,126.9083,126.9277,21689.0
2023-03-17 15:40:00,130.49,130.66,130.46,130.62,38515.0,126.9375,127.1028,126.9083,127.0639,38515.0
2023-03-17 15:50:00,130.59,130.76,130.51,130.7,140650.0,127.0347,127.2001,126.9569,127.1417,140650.0
2023-03-20 09:30:00,131.13,132.09,130.9,131.67,29277.0,127.56,128.4939,127.3363,128.0853,29277.0
2023-03-20 09:40:00,131.75,132.59,131.73,132.48,18197.0,128.1632,128.9803,128.1437,128.8733,18197.0
2023-03-20 09:50:00,132.61,133.07,132.55,132.84,17720.0,128.9997,129.4472,128.9414,129.2235,17720.0
2023-03-20 10:00:00,132.84,132.89,132.17,132.17,6162.0,129.2235,129.2721,128.5717,128.5717,6162.0
2023-03-20 10:10:00,132.19,132.25,131.64,131.7,9391.0,128.5912,128.6495,128.0562,128.1145,9391.0
2023-03-20 10:20:00,131.68,131.82,131.51,131.65,11350.0,128.0951,128.2313,127.9297,128.0659,11350.0
2023-03-20 10:30:00,131.64,131.69,131.44,131.51,8894.0,128.0562,128.1048,127.8616,127.9297,8894.0
2023-03-20 10:40:00,131.48,131.7,131.44,131.62,12688.0,127.9005,128.1145,127.8616,128.0367,12688.0
2023-03-20 10:50:00,131.62,132.09,131.53,131.94,11226.0,128.0367,128.4939,127.9491,128.348,11226.0
2023-03-20 11:00:00,131.9,132.23,131.74,131.79,14833.0,128.3091,128.6301,128.1534,128.2021,14833.0
2023-03-20 11:10:00,131.8,131.87,131.52,131.76,12341.0,128.2118,128.2799,127.9394,128.1729,12341.0
2023-03-20 11:20:00,131.74,131.84,131.63,131.76,11399.0,128.1534,128.2507,128.0464,128.1729,11399.0
2023-03-20 11:30:00,131.78,131.8,131.37,131.51,9370.0,128.1923,128.2118,127.7935,127.9297,9370.0
2023-03-20 11:40:00,131.44,131.5,131.22,131.47,9381.0,127.8616,127.92,127.6476,127.8908,9381.0
2023-03-20 11:50:00,131.47,131.57,131.26,131.33,13526.0,127.8908,127.9881,127.6865,127.7546,13526.0
2023-03-20 12:00:00,131.36,131.51,131.13,131.13,11460.0,127.7838,127.9297,127.56,127.56,11460.0
2023-03-20 12:10:00,131.13,131.14,130.9,130.94,5671.0,127.56,127.5698,127.3363,127.3752,5671.0
2023-03-20 12:20:00,130.97,131.09,130.9,131.09,7241.0,127.4044,127.5211,127.3363,127.5211,7241.0
2023-03-20 12:30:00,131.11,131.17,131.0,131.16,15971.0,127.5406,127.5989,127.4336,127.5892,15971.0
2023-03-20 12:40:00,131.15,131.3,131.13,131.3,9306.0,127.5795,127.7254,127.56,127.7254,9306.0
2023-03-20 12:50:00,131.31,131.59,131.31,131.55,9263.0,127.7351,128.0075,127.7351,127.9686,9263.0
2023-03-20 13:00:00,131.55,131.82,131.53,131.81,7660.0,127.9686,128.2313,127.9491,128.2215,7660.0
2023-03-20 13:10:00,131.8,132.04,131.71,132.04,18459.0,128.2118,128.4453,128.1242,128.4453,18459.0
2023-03-20 13:20:00,132.06,132.29,131.97,132.28,9458.0,128.4647,128.6885,128.3772,128.6787,9458.0
2023-03-20 13:30:00,132.29,132.36,132.17,132.21,9903.0,128.6885,128.7565,128.5717,128.6106,9903.0
2023-03-20 13:40:00,132.21,132.39,132.02,132.04,12249.0,128.6106,128.7857,128.4258,128.4453,12249.0
2023-03-20 13:50:00,131.99,131.99,131.7,131.82,11279.0,128.3966,128.3966,128.1145,128.2313,11279.0
2023-03-20 14:00:00,131.82,131.82,131.49,131.5,7998.0,128.2313,128.2313,127.9102,127.92,7998.0
2023-03-20 14:10:00,131.52,131.61,131.42,131.49,9391.0,127.9394,128.027,127.8421,127.9102,9391.0
2023-03-20 14:20:00,131.49,131.67,131.4,131.63,10908.0,127.9102,128.0853,127.8227,128.0464,10908.0
2023-03-20 14:30:00,131.57,131.67,131.4,131.41,10394.0,127.9881,128.0853,127.8227,127.8324,10394.0
2023-03-20 14:40:00,131.42,131.55,131.34,131.47,12725.0,127.8421,127.9686,127.7643,127.8908,12725.0
2023-03-20 14:50:00,131.46,131.67,131.46,131.55,12645.0,127.8811,128.0853,127.8811,127.9686,12645.0
2023-03-20 15:00:00,131.55,131.65,131.49,131.6,12937.0,127.9686,128.0659,127.9102,128.0172,12937.0
2023-03-20 15:10:00,131.6,131.7,131.54,131.66,12205.0,128.0172,128.1145,127.9589,128.0756,12205.0
2023-03-20 15:20:00,131.66,131.81,131.52,131.81,16337.0,128.0756,128.2215,127.9394,128.2215,16337.0
2023-03-20 15:30:00,131.81,131.97,131.75,131.81,22554.0,128.2215,128.3772,128.1632,128.2215,22554.0
2023-03-20 15:40:00,131.8,131.98,131.8,131.9,35203.0,128.2118,128.3869,128.2118,128.3091,35203.0
2023-03-20 15:50:00,131.91,132.0,131.7,131.76,110012.0,128.3188,128.4063,128.1145,128.1729,110012.0
2023-03-21 09:30:00,132.21,132.71,132.0,132.16,15244.0,128.6106,129.097,128.4063,128.562,15244.0
2023-03-21 09:40:00,132.22,132.27,131.31,131.51,15114.0,128.6204,128.669,127.7351,127.9297,15114.0
2023-03-21 09:50:00,131.46,131.47,130.84,130.84,18696.0,127.8811,127.8908,127.2779,127.2779,18696.0
2023-03-21 10:00:00,130.85,130.95,130.62,130.64,10549.0,127.2877,127.3849,127.0639,127.0834,10549.0
2023-03-21 10:10:00,130.62,130.84,130.48,130.83,16962.0,127.0639,127.2779,126.9277,127.2682,16962.0
2023-03-21 10:20:00,130.83,131.06,130.8,130.86,9347.0,127.2682,127.4919,127.239,127.2974,9347.0
2023-03-21 10:30:00,130.84,131.22,130.84,131.05,6607.0,127.2779,127.6476,127.2779,127.4822,6607.0
2023-03-21 10:40:00,131.01,131.01,130.64,130.78,7681.0,127.4433,127.4433,127.0834,127.2196,7681.0
2023-03-21 10:50:00,130.82,130.92,130.69,130.7,11162.0,127.2585,127.3558,127.132,127.1417,11162.0
2023-03-21 11:00:00,130.71,130.85,130.65,130.81,7437.0,127.1515,127.2877,127.0931,127.2487,7437.0
2023-03-21 11:10:00,130.84,130.91,130.82,130.91,3669.0,127.2779,127.346,127.2585,127.346,3669.0
2023-03-21 11:20:00,130.91,130.99,130.75,130.91,8371.0,127.346,127.4238,127.1904,127.346,8371.0
2023-03-21 11:30:00,130.9,131.02,130.69,130.69,9365.0,127.3363,127.453,127.132,127.132,9365.0
2023-03-21 11:40:00,130.71,130.71,130.51,130.56,13974.0,127.1515,127.1515,126.9569,127.0056,13974.0
2023-03-21 11:50:00,130.56,130.77,130.54,130.62,7884.0,127.0056,127.2098,126.9861,127.0639,7884.0
2023-03-21 12:00:00,130.6,130.63,130.43,130.43,5692.0,127.0445,127.0736,126.8791,126.8791,5692.0
2023-03-21 12:10:00,130.4,130.68,130.4,130.64,6811.0,126.8499,127.1223,126.8499,127.0834,6811.0
2023-03-21 12:20:00,130.61,130.67,130.52,130.67,7599.0,127.0542,127.1126,126.9666,127.1126,7599.0
2023-03-21 12:30:00,130.68,130.68,130.45,130.45,6137.0,127.1223,127.1223,126.8985,126.8985,6137.0
2023-03-21 12:40:00,130.4,130.53,130.38,130.44,12327.0,126.8499,126.9764,126.8305,126.8888,12327.0
2023-03-21 12:50:00,130.44,130.55,130.29,130.3,7332.0,126.8888,126.9958,126.7429,126.7526,7332.0
2023-03-21 13:00:00,130.27,130.35,130.26,130.28,11534.0,126.7234,126.8013,126.7137,126.7332,11534.0
2023-03-21 13:10:00,130.28,130.34,130.22,130.25,5319.0,126.7332,126.7915,126.6748,126.704,5319.0
2023-03-21 13:20:00,130.24,130.3,130.17,130.23,12787.0,126.6943,126.7526,126.6262,126.6845,12787.0
2023-03-21 13:30:00,130.28,130.34,130.28,130.29,3371.0,126.7332,126.7915,126.7332,126.7429,3371.0
2023-03-21 13:40:00,130.28,130.28,130.16,130.22,11808.0,126.7332,126.7332,126.6164,126.6748,11808.0
2023-03-21 13:50:00,130.19,130.31,130.13,130.16,9421.0,126.6456,126.7624,126.5873,126.6164,9421.0
2023-03-21 14:00:00,130.17,130.37,130.17,130.37,7339.0,126.6262,126.8207,126.6262,126.8207,7339.0
2023-03-21 14:10:00,130.39,130.75,130.37,130.72,9401.0,126.8402,127.1904,126.8207,127.1612,9401.0
2023-03-21 14:20:00,130.69,130.79,130.68,130.76,8284.0,127.132,127.2293,127.1223,127.2001,8284.0
2023-03-21 14:30:00,130.76,130.77,130.64,130.64,7340.0,127.2001,127.2098,127.0834,127.0834,7340.0
2023-03-21 14:40:00,130.63,130.73,130.62,130.66,7259.0,127.0736,127.1709,127.0639,127.1028,7259.0
2023-03-21 14:50:00,130.66,130.77,130.59,130.73,9108.0,127.1028,127.2098,127.0347,127.1709,9108.0
2023-03-21 15:00:00,130.72,130.95,130.72,130.93,21409.0,127.1612,127.3849,127.1612,127.3655,21409.0
2023-03-21 15:10:00,130.94,131.09,130.94,131.02,9245.0,127.3752,127.5211,127.3752,127.453,9245.0
2023-03-21 15:20:00,131.04,131.05,130.79,130.82,15133.0,127.4725,127.4822,127.2293,127.2585,15133.0
2023-03-21 15:30:00,130.83,130.93,130.73,130.93,19233.0,127.2682,127.3655,127.1709,127.3655,19233.0
2023-03-21 15:40:00,130.96,131.07,130.92,130.97,21559.0,127.3947,127.5017,127.3558,127.4044,21559.0
2023-03-21 15:50:00,130.94,130.96,130.52,130.64,118014.0,127.3752,127.3947,126.9666,127.0834,118014.0
2023-03-22 09:30:00,130.52,130.58,130.32,130.44,11813.0,126.9666,127.025,126.7721,126.8888,11813.0
2023-03-22 09:40:00,130.52,130.69,130.52,130.56,4964.0,126.9666,127.132,126.9666,127.0056,4964.0
2023-03-22 09:50:00,130.6,130.81,130.5,130.81,4495.0,127.0445,127.2487,126.9472,127.2487,4495.0
2023-03-22 10:00:00,130.87,130.87,130.71,130.73,17356.0,127.3071,127.3071,127.1515,127.1709,17356.0
2023-03-22 10:10:00,130.73,130.91,130.73,130.81,8625.0,127.1709,127.346,127.1709,127.2487,8625.0
2023-03-22 10:20:00,130.81,130.81,130.6,130.8,5890.0,127.2487,127.2487,127.0445,127.239,5890.0
2023-03-22 10:30:00,130.81,130.88,130.73,130.78,8946.0,127.2487,127.3168,127.1709,127.2196,8946.0
2023-03-22 10:40:00,130.74,130.74,130.56,130.72,6695.0,127.1807,127.1807,127.0056,127.1612,6695.0
2023-03-22 10:50:00,130.75,130.75,130.47,130.47,6392.0,127.1904,127.1904,126.918,126.918,6392.0
2023-03-22 11:00:00,130.52,130.65,130.51,130.54,9017.0,126.9666,127.0931,126.9569,126.9861,9017.0
2023-03-22 11:10:00,130.54,130.54,130.41,130.46,8873.0,126.9861,126.9861,126.8596,126.9083,8873.0
2023-03-22 11:20:00,130.47,130.59,130.45,130.56,10246.0,126.918,127.0347,126.8985,127.0056,10246.0
2023-03-22 11:30:00,130.58,130.59,130.38,130.38,6352.0,127.025,127.0347,126.8305,126.8305,6352.0
2023-03-22 11:40:00,130.35,130.37,130.26,130.29,3691.0,126.8013,126.8207,126.7137,126.7429,3691.0
2023-03-22 11:50:00,130.26,130.35,130.26,130.28,3009.0,126.7137,126.8013,126.7137,126.7332,3009.0
2023-03-22 12:00:00,130.29,130.38,130.18,130.38,8232.0,126.7429,126.8305,126.6359,126.8305,8232.0
2023-03-22 12:10:00,130.32,130.39,130.28,130.36,5765.0,126.7721,126.8402,126.7332,126.811,5765.0
2023-03-22 12:20:00,130.37,130.6,130.37,130.6,4901.0,126.8207,127.0445,126.8207,127.0445,4901.0
2023-03-22 12:30:00,130.6,130.73,130.54,130.54,5871.0,127.0445,127.1709,126.9861,126.9861,5871.0
2023-03-22 12:40:00,130.53,130.53,130.37,130.43,4800.0,126.9764,126.9764,126.8207,126.8791,4800.0
2023-03-22 12:50:00,130.41,130.48,130.36,130.37,4625.0,126.8596,126.9277,126.811,126.8207,4625.0
2023-03-22 13:00:00,130.34,130.34,130.21,130.31,8613.0,126.7915,126.7915,126.6651,126.7624,8613.0
2023-03-22 13:10:00,130.29,130.3,130.14,130.14,26445.0,126.7429,126.7526,126.597,126.597,26445.0
2023-03-22 13:20:00,130.16,130.3,130.16,130.3,10246.0,126.6164,126.7526,126.6164,126.7526,10246.0
2023-03-22 13:30:00,130.31,130.36,130.23,130.36,7566.0,126.7624,126.811,126.6845,126.811,7566.0
2023-03-22 13:40:00,130.34,130.48,130.32,130.45,4683.0,126.7915,126.9277,126.7721,126.8985,4683.0
2023-03-22 13:50:00,130.48,130.48,130.25,130.27,6648.0,126.9277,126.9277,126.704,126.7234,6648.0
2023-03-22 14:00:00,130.3,130.93,130.3,130.63,10736.0,126.7526,127.3655,126.7526,127.0736,10736.0
2023-03-22 14:10:00,130.63,130.79,130.52,130.72,11464.0,127.0736,127.2293,126.9666,127.1612,11464.0
2023-03-22 14:20:00,130.69,130.73,130.6,130.7,6583.0,127.132,127.1709,127.0445,127.1417,6583.0
2023-03-22 14:30:00,130.69,130.79,130.31,130.66,11610.0,127.132,127.2293,126.7624,127.1028,11610.0
2023-03-22 14:40:00,130.77,131.2,130.7,131.13,8152.0,127.2098,127.6281,127.1417,127.56,8152.0
2023-03-22 14:50:00,131.07,131.12,130.29,130.33,6394.0,127.5017,127.5503,126.7429,126.7818,6394.0
2023-03-22 15:00:00,130.28,130.34,129.88,130.0,21594.0,126.7332,126.7915,126.3441,126.4608,21594.0
2023-03-22 15:10:00,130.03,130.46,130.02,130.43,11954.0,126.49,126.9083,126.4803,126.8791,11954.0
2023-03-22 15:20:00,130.45,130.87,130.45,130.76,9724.0,126.8985,127.3071,126.8985,127.2001,9724.0
2023-03-22 15:30:00,130.81,130.81,130.13,130.19,12836.0,127.2487,127.2487,126.5873,126.6456,12836.0
2023-03-22 15:40:00,130.2,130.39,129.89,130.04,18091.0,126.6554,126.8402,126.3538,126.4997,18091.0
2023-03-22 15:50:00,130.06,130.06,129.39,129.42,126036.0,126.5192,126.5192,125.8674,125.8966,126036.0
2023-03-23 09:30:00,129.29,129.29,128.35,128.64,30192.0,125.7701,125.7701,124.8557,125.1378,30192.0
2023-03-23 09:40:00,128.63,128.85,128.49,128.67,8970.0,125.1281,125.3421,124.9919,125.167,8970.0
2023-03-23 09:50:00,128.57,128.59,128.29,128.38,34556.0,125.0697,125.0892,124.7974,124.8849,34556.0
2023-03-23 10:00:00,128.38,128.67,128.37,128.47,11834.0,124.8849,125.167,124.8752,124.9725,11834.0
2023-03-23 10:10:00,128.47,128.82,128.4,128.82,10220.0,124.9725,125.3129,124.9044,125.3129,10220.0
2023-03-23 10:20:00,128.8,128.89,128.75,128.88,10758.0,125.2935,125.381,125.2448,125.3713,10758.0
2023-03-23 10:30:00,128.93,129.05,128.82,128.99,10295.0,125.4199,125.5367,125.3129,125.4783,10295.0
2023-03-23 10:40:00,129.0,129.07,128.88,129.05,8897.0,125.488,125.5561,125.3713,125.5367,8897.0
2023-03-23 10:50:00,129.07,129.42,129.07,129.35,9841.0,125.5561,125.8966,125.5561,125.8285,9841.0
2023-03-23 11:00:00,129.34,129.59,129.31,129.53,7974.0,125.8188,126.062,125.7896,126.0036,7974.0
2023-03-23 11:10:00,129.5,129.59,129.35,129.35,11415.0,125.9744,126.062,125.8285,125.8285,11415.0
2023-03-23 11:20:00,129.36,129.57,129.35,129.51,8830.0,125.8382,126.0425,125.8285,125.9841,8830.0
2023-03-23 11:30:00,129.52,129.64,129.46,129.64,10461.0,125.9939,126.1106,125.9355,126.1106,10461.0
2023-03-23 11:40:00,129.65,129.71,129.51,129.68,8810.0,126.1203,126.1787,125.9841,126.1495,8810.0
2023-03-23 11:50:00,129.69,129.86,129.69,129.86,7654.0,126.1592,126.3246,126.1592,126.3246,7654.0
2023-03-23 12:00:00,129.81,129.83,129.6,129.81,9740.0,126.276,126.2954,126.0717,126.276,9740.0
2023-03-23 12:10:00,129.82,129.83,129.59,129.61,20957.0,126.2857,126.2954,126.062,126.0814,20957.0
2023-03-23 12:20:00,129.62,129.78,129.41,129.66,8692.0,126.0911,126.2468,125.8869,126.1301,8692.0
2023-03-23 12:30:00,129.69,129.76,129.54,129.55,7419.0,126.1592,126.2273,126.0133,126.0231,7419.0
2023-03-23 12:40:00,129.49,129.51,129.35,129.46,9717.0,125.9647,125.9841,125.8285,125.9355,9717.0
2023-03-23 12:50:00,129.43,129.5,129.36,129.36,6091.0,125.9063,125.9744,125.8382,125.8382,6091.0
2023-03-23 13:00:00,129.36,129.44,129.3,129.32,9924.0,125.8382,125.916,125.7799,125.7993,9924.0
2023-03-23 13:10:00,129.33,129.33,129.11,129.12,10323.0,125.809,125.809,125.595,125.6048,10323.0
2023-03-23 13:20:00,129.14,129.16,128.73,128.88,18951.0,125.6242,125.6437,125.2254,125.3713,18951.0
2023-03-23 13:30:00,128.87,128.97,128.8,128.84,8725.0,125.3616,125.4588,125.2935,125.3324,8725.0
2023-03-23 13:40:00,128.85,129.01,128.75,128.75,12129.0,125.3421,125.4978,125.2448,125.2448,12129.0
2023-03-23 13:50:00,128.75,128.85,128.68,128.84,10670.0,125.2448,125.3421,125.1767,125.3324,10670.0
2023-03-23 14:00:00,128.85,128.95,128.78,128.79,10806.0,125.3421,125.4394,125.274,125.2837,10806.0
2023-03-23 14:10:00,128.8,128.96,128.75,128.95,9837.0,125.2935,125.4491,125.2448,125.4394,9837.0
2023-03-23 14:20:00,128.95,128.95,128.35,128.36,15562.0,125.4394,125.4394,124.8557,124.8654,15562.0
2023-03-23 14:30:00,128.35,128.46,128.08,128.36,15745.0,124.8557,124.9627,124.5931,124.8654,15745.0
2023-03-23 14:40:00,128.37,128.38,127.97,128.02,13537.0,124.8752,124.8849,124.4861,124.5347,13537.0
2023-03-23 14:50:00,127.98,128.07,127.75,128.06,13540.0,124.4958,124.5833,124.2721,124.5736,13540.0
2023-03-23 15:00:00,128.13,128.69,128.13,128.44,25838.0,124.6417,125.1865,124.6417,124.9433,25838.0
2023-03-23 15:10:00,128.48,128.61,128.04,128.1,21329.0,124.9822,125.1086,124.5542,124.6125,21329.0
2023-03-23 15:20:00,128.01,128.06,127.76,127.91,21984.0,124.525,124.5736,124.2818,124.4277,21984.0
2023-03-23 15:30:00,127.88,127.97,127.69,127.85,22794.0,124.3985,124.4861,124.2137,124.3693,22794.0
2023-03-23 15:40:00,127.8,128.16,127.75,128.05,32289.0,124.3207,124.6709,124.2721,124.5639,32289.0
2023-03-23 15:50:00,128.06,128.32,127.94,127.95,105449.0,124.5736,124.8265,124.4569,124.4666,105449.0
2023-03-24 09:30:00,128.0,128.69,127.94,128.68,19590.0,124.5152,125.1865,124.4569,125.1767,19590.0
2023-03-24 09:40:00,128.72,128.9,128.42,128.66,15687.0,125.2156,125.3907,124.9238,125.1573,15687.0
2023-03-24 09:50:00,128.61,128.86,128.6,128.69,15917.0,125.1086,125.3518,125.0989,125.1865,15917.0
2023-03-24 10:00:00,128.69,128.92,128.6,128.72,16817.0,125.1865,125.4102,125.0989,125.2156,16817.0
2023-03-24 10:10:00,128.71,128.81,128.46,128.69,30083.0,125.2059,125.3032,124.9627,125.1865,30083.0
2023-03-24 10:20:00,128.69,129.11,128.6,129.11,26492.0,125.1865,125.595,125.0989,125.595,26492.0
2023-03-24 10:30:00,129.09,129.18,128.95,128.95,7493.0,125.5756,125.6631,125.4394,125.4394,7493.0
2023-03-24 10:40:00,128.9,128.95,128.81,128.81,13571.0,125.3907,125.4394,125.3032,125.3032,13571.0
2023-03-24 10:50:00,128.75,129.02,128.74,129.01,8209.0,125.2448,125.5075,125.2351,125.4978,8209.0
2023-03-24 11:00:00,129.04,129.1,128.93,128.94,10435.0,125.5269,125.5853,125.4199,125.4297,10435.0
2023-03-24 11:10:00,128.92,129.08,128.87,129.04,14412.0,125.4102,125.5658,125.3616,125.5269,14412.0
2023-03-24 11:20:00,129.07,129.25,129.03,129.22,13528.0,125.5561,125.7312,125.5172,125.702,13528.0
2023-03-24 11:30:00,129.2,129.3,129.17,129.25,5590.0,125.6826,125.7799,125.6534,125.7312,5590.0
2023-03-24 11:40:00,129.24,129.78,129.21,129.69,11248.0,125.7215,126.2468,125.6923,126.1592,11248.0
2023-03-24 11:50:00,129.68,129.76,129.54,129.74,12386.0,126.1495,126.2273,126.0133,126.2079,12386.0
2023-03-24 12:00:00,129.75,129.97,129.71,129.96,14388.0,126.2176,126.4316,126.1787,126.4219,14388.0
2023-03-24 12:10:00,130.01,130.04,129.83,129.91,15595.0,126.4705,126.4997,126.2954,126.3732,15595.0
2023-03-24 12:20:00,129.88,130.08,129.82,130.08,13985.0,126.3441,126.5386,126.2857,126.5386,13985.0
2023-03-24 12:30:00,130.09,130.33,130.0,130.27,8621.0,126.5483,126.7818,126.4608,126.7234,8621.0
2023-03-24 12:40:00,130.31,130.56,130.25,130.51,6698.0,126.7624,127.0056,126.704,126.9569,6698.0
2023-03-24 12:50:00,130.53,130.65,130.47,130.57,5029.0,126.9764,127.0931,126.918,127.0153,5029.0
2023-03-24 13:00:00,130.62,130.69,130.44,130.51,3659.0,127.0639,127.132,126.8888,126.9569,3659.0
2023-03-24 13:10:00,130.48,130.51,130.32,130.32,4678.0,126.9277,126.9569,126.7721,126.7721,4678.0
2023-03-24 13:20:00,130.34,130.44,130.25,130.35,11175.0,126.7915,126.8888,126.704,126.8013,11175.0
2023-03-24 13:30:00,130.38,130.55,130.38,130.45,8169.0,126.8305,126.9958,126.8305,126.8985,8169.0
2023-03-24 13:40:00,130.5,130.54,130.37,130.45,12988.0,126.9472,126.9861,126.8207,126.8985,12988.0
2023-03-24 13:50:00,130.46,130.63,130.44,130.58,8596.0,126.9083,127.0736,126.8888,127.025,8596.0
2023-03-24 14:00:00,130.61,130.69,130.53,130.69,14178.0,127.0542,127.132,126.9764,127.132,14178.0
2023-03-24 14:10:00,130.68,130.79,130.68,130.75,9454.0,127.1223,127.2293,127.1223,127.1904,9454.0
2023-03-24 14:20:00,130.75,130.79,130.67,130.72,11351.0,127.1904,127.2293,127.1126,127.1612,11351.0
2023-03-24 14:30:00,130.72,130.87,130.66,130.83,11908.0,127.1612,127.3071,127.1028,127.2682,11908.0
2023-03-24 14:40:00,130.83,130.87,130.78,130.83,11146.0,127.2682,127.3071,127.2196,127.2682,11146.0
2023-03-24 14:50:00,130.8,130.82,130.72,130.78,12359.0,127.239,127.2585,127.1612,127.2196,12359.0
2023-03-24 15:00:00,130.76,130.83,130.73,130.77,12759.0,127.2001,127.2682,127.1709,127.2098,12759.0
2023-03-24 15:10:00,130.76,130.87,130.7,130.84,15606.0,127.2001,127.3071,127.1417,127.2779,15606.0
2023-03-24 15:20:00,130.84,131.07,130.83,131.06,23254.0,127.2779,127.5017,127.2682,127.4919,23254.0
2023-03-24 15:30:00,131.09,131.19,131.0,131.13,18740.0,127.5211,127.6184,127.4336,127.56,18740.0
2023-03-24 15:40:00,131.13,131.19,131.04,131.09,26524.0,127.56,127.6184,127.4725,127.5211,26524.0
2023-03-24 15:50:00,131.08,131.09,130.76,130.92,104158.0,127.5114,127.5211,127.2001,127.3558,104158.0
2023-03-27 09:30:00,131.75,133.04,131.43,133.03,27249.0,128.1632,129.418,127.8519,129.4083,27249.0
2023-03-27 09:40:00,133.14,133.14,132.64,132.75,31165.0,129.5153,129.5153,129.0289,129.1359,31165.0
2023-03-27 09:50:00,132.78,133.11,132.73,132.75,39098.0,129.1651,129.4861,129.1165,129.1359,39098.0
2023-03-27 10:00:00,132.8,132.8,132.27,132.43,12654.0,129.1846,129.1846,128.669,128.8246,12654.0
2023-03-27 10:10:00,132.39,132.48,131.98,132.01,12675.0,128.7857,128.8733,128.3869,128.4161,12675.0
2023-03-27 10:20:00,132.02,132.17,131.89,131.89,10188.0,128.4258,128.5717,128.2993,128.2993,10188.0
2023-03-27 10:30:00,131.91,132.0,131.81,131.88,10757.0,128.3188,128.4063,128.2215,128.2896,10757.0
2023-03-27 10:40:00,131.8,131.8,131.46,131.62,11579.0,128.2118,128.2118,127.8811,128.0367,11579.0
2023-03-27 10:50:00,131.63,131.78,131.53,131.54,11536.0,128.0464,128.1923,127.9491,127.9589,11536.0
2023-03-27 11:00:00,131.55,131.72,131.42,131.44,9513.0,127.9686,128.134,127.8421,127.8616,9513.0
2023-03-27 11:10:00,131.44,131.66,131.33,131.38,10462.0,127.8616,128.0756,127.7546,127.8032,10462.0
2023-03-27 11:20:00,131.34,131.67,131.34,131.67,14126.0,127.7643,128.0853,127.7643,128.0853,14126.0
2023-03-27 11:30:00,131.67,131.72,131.5,131.54,6765.0,128.0853,128.134,127.92,127.9589,6765.0
2023-03-27 11:40:00,131.53,131.59,131.39,131.49,7982.0,127.9491,128.0075,127.813,127.9102,7982.0
2023-03-27 11:50:00,131.45,131.47,131.08,131.19,9898.0,127.8713,127.8908,127.5114,127.6184,9898.0
2023-03-27 12:00:00,131.22,131.31,131.04,131.07,7975.0,127.6476,127.7351,127.4725,127.5017,7975.0
2023-03-27 12:10:00,131.04,131.2,131.04,131.18,12476.0,127.4725,127.6281,127.4725,127.6087,12476.0
2023-03-27 12:20:00,131.19,131.3,131.14,131.25,12121.0,127.6184,127.7254,127.5698,127.6768,12121.0
2023-03-27 12:30:00,131.27,131.41,131.27,131.39,6550.0,127.6962,127.8324,127.6962,127.813,6550.0
2023-03-27 12:40:00,131.35,131.48,131.26,131.48,8307.0,127.774,127.9005,127.6865,127.9005,8307.0
2023-03-27 12:50:00,131.45,131.48,131.33,131.46,8844.0,127.8713,127.9005,127.7546,127.8811,8844.0
2023-03-27 13:00:00,131.47,131.61,131.46,131.57,5077.0,127.8908,128.027,127.8811,127.9881,5077.0
2023-03-27 13:10:00,131.53,131.69,131.53,131.68,4344.0,127.9491,128.1048,127.9491,128.0951,4344.0
2023-03-27 13:20:00,131.71,131.82,131.61,131.65,11145.0,128.1242,128.2313,128.027,128.0659,11145.0
2023-03-27 13:30:00,131.65,131.71,131.38,131.44,11714.0,128.0659,128.1242,127.8032,127.8616,11714.0
2023-03-27 13:40:00,131.45,131.53,131.4,131.45,8286.0,127.8713,127.9491,127.8227,127.8713,8286.0
2023-03-27 13:50:00,131.44,131.44,131.23,131.23,12411.0,127.8616,127.8616,127.6573,127.6573,12411.0
2023-03-27 14:00:00,131.22,131.31,131.15,131.27,10062.0,127.6476,127.7351,127.5795,127.6962,10062.0
2023-03-27 14:10:00,131.23,131.45,131.22,131.38,10562.0,127.6573,127.8713,127.6476,127.8032,10562.0
2023-03-27 14:20:00,131.36,131.48,131.3,131.32,6747.0,127.7838,127.9005,127.7254,127.7449,6747.0
2023-03-27 14:30:00,131.31,131.5,131.31,131.43,10890.0,127.7351,127.92,127.7351,127.8519,10890.0
2023-03-27 14:40:00,131.44,131.51,131.39,131.51,9313.0,127.8616,127.9297,127.813,127.9297,9313.0
2023-03-27 14:50:00,131.51,131.59,131.4,131.47,8302.0,127.9297,128.0075,127.8227,127.8908,8302.0
2023-03-27 15:00:00,131.48,131.51,131.09,131.09,13440.0,127.9005,127.9297,127.5211,127.5211,13440.0
2023-03-27 15:10:00,131.12,131.17,130.96,131.0,11861.0,127.5503,127.5989,127.3947,127.4336,11861.0
2023-03-27 15:20:00,130.98,131.11,130.95,130.98,12492.0,127.4141,127.5406,127.3849,127.4141,12492.0
2023-03-27 15:30:00,131.03,131.11,130.73,130.8,19761.0,127.4628,127.5406,127.1709,127.239,19761.0
2023-03-27 15:40:00,130.82,130.84,130.5,130.58,29708.0,127.2585,127.2779,126.9472,127.025,29708.0
2023-03-27 15:50:00,130.57,130.74,130.34,130.54,123858.0,127.0153,127.1807,126.7915,126.9861,123858.0
2023-03-28 09:30:00,130.48,131.76,130.34,131.76,17292.0,126.9277,128.1729,126.7915,128.1729,17292.0
2023-03-28 09:40:00,131.76,131.95,131.68,131.78,18984.0,128.1729,128.3577,128.0951,128.1923,18984.0
2023-03-28 09:50:00,131.78,131.83,131.49,131.63,7104.0,128.1923,128.241,127.9102,128.0464,7104.0
2023-03-28 10:00:00,131.65,131.87,131.59,131.81,6207.0,128.0659,128.2799,128.0075,128.2215,6207.0
2023-03-28 10:10:00,131.8,131.85,131.44,131.44,5792.0,128.2118,128.2604,127.8616,127.8616,5792.0
2023-03-28 10:20:00,131.38,131.48,131.36,131.4,7717.0,127.8032,127.9005,127.7838,127.8227,7717.0
2023-03-28 10:30:00,131.35,131.38,131.13,131.22,7438.0,127.774,127.8032,127.56,127.6476,7438.0
2023-03-28 10:40:00,131.24,131.25,131.08,131.08,5063.0,127.667,127.6768,127.5114,127.5114,5063.0
2023-03-28 10:50:00,131.08,131.1,130.9,130.94,4158.0,127.5114,127.5309,127.3363,127.3752,4158.0
2023-03-28 11:00:00,130.92,131.07,130.87,131.03,5889.0,127.3558,127.5017,127.3071,127.4628,5889.0
2023-03-28 11:10:00,131.0,131.02,130.85,130.93,12129.0,127.4336,127.453,127.2877,127.3655,12129.0
2023-03-28 11:20:00,130.96,131.19,130.94,131.18,6905.0,127.3947,127.6184,127.3752,127.6087,6905.0
2023-03-28 11:30:00,131.19,131.41,131.11,131.41,5564.0,127.6184,127.8324,127.5406,127.8324,5564.0
2023-03-28 11:40:00,131.46,131.49,131.38,131.4,7936.0,127.8811,127.9102,127.8032,127.8227,7936.0
2023-03-28 11:50:00,131.4,131.47,131.4,131.44,5789.0,127.8227,127.8908,127.8227,127.8616,5789.0
2023-03-28 12:00:00,131.44,131.57,131.44,131.57,4672.0,127.8616,127.9881,127.8616,127.9881,4672.0
2023-03-28 12:10:00,131.59,131.64,131.44,131.46,3426.0,128.0075,128.0562,127.8616,127.8811,3426.0
2023-03-28 12:20:00,131.47,131.66,131.47,131.58,8012.0,127.8908,128.0756,127.8908,127.9978,8012.0
2023-03-28 12:30:00,131.58,131.68,131.58,131.68,6046.0,127.9978,128.0951,127.9978,128.0951,6046.0
2023-03-28 12:40:00,131.67,131.75,131.66,131.66,13747.0,128.0853,128.1632,128.0756,128.0756,13747.0
2023-03-28 12:50:00,131.67,131.68,131.41,131.46,5260.0,128.0853,128.0951,127.8324,127.8811,5260.0
2023-03-28 13:00:00,131.48,131.55,131.47,131.5,4988.0,127.9005,127.9686,127.8908,127.92,4988.0
2023-03-28 13:10:00,131.52,131.57,131.31,131.31,3232.0,127.9394,127.9881,127.7351,127.7351,3232.0
2023-03-28 13:20:00,131.29,131.29,131.16,131.21,3873.0,127.7157,127.7157,127.5892,127.6379,3873.0
2023-03-28 13:30:00,131.21,131.28,131.09,131.18,17577.0,127.6379,127.706,127.5211,127.6087,17577.0
2023-03-28 13:40:00,131.18,131.34,131.17,131.28,5088.0,127.6087,127.7643,127.5989,127.706,5088.0
2023-03-28 13:50:00,131.27,131.29,131.12,131.2,7313.0,127.6962,127.7157,127.5503,127.6281,7313.0
2023-03-28 14:00:00,131.19,131.22,131.08,131.22,6782.0,127.6184,127.6476,127.5114,127.6476,6782.0
2023-03-28 14:10:00,131.21,131.31,131.19,131.31,4531.0,127.6379,127.7351,127.6184,127.7351,4531.0
2023-03-28 14:20:00,131.33,131.33,131.13,131.19,4274.0,127.7546,127.7546,127.56,127.6184,4274.0
2023-03-28 14:30:00,131.16,131.25,131.15,131.25,5425.0,127.5892,127.6768,127.5795,127.6768,5425.0
2023-03-28 14:40:00,131.23,131.36,131.23,131.28,3523.0,127.6573,127.7838,127.6573,127.706,3523.0
2023-03-28 14:50:00,131.32,131.46,131.32,131.46,5067.0,127.7449,127.8811,127.7449,127.8811,5067.0
2023-03-28 15:00:00,131.46,131.5,131.43,131.49,2679.0,127.8811,127.92,127.8519,127.9102,2679.0
2023-03-28 15:10:00,131.52,131.53,131.3,131.34,9751.0,127.9394,127.9491,127.7254,127.7643,9751.0
2023-03-28 15:20:00,131.36,131.43,131.25,131.3,9307.0,127.7838,127.8519,127.6768,127.7254,9307.0
2023-03-28 15:30:00,131.28,131.45,131.21,131.37,13225.0,127.706,127.8713,127.6379,127.7935,13225.0
2023-03-28 15:40:00,131.37,131.43,131.33,131.41,14031.0,127.7935,127.8519,127.7546,127.8324,14031.0
2023-03-28 15:50:00,131.47,131.47,131.26,131.3,66868.0,127.8908,127.8908,127.6865,127.7254,66868.0
2023-03-29 09:30:00,132.0,132.49,131.5,132.28,17570.0,128.4063,128.883,127.92,128.6787,17570.0
2023-03-29 09:40:00,132.34,132.79,132.25,132.76,10193.0,128.7371,129.1748,128.6495,129.1457,10193.0
2023-03-29 09:50:00,132.77,133.0,132.72,132.9,5864.0,129.1554,129.3791,129.1067,129.2818,5864.0
2023-03-29 10:00:00,132.8,133.1,132.7,132.77,15455.0,129.1846,129.4764,129.0873,129.1554,15455.0
2023-03-29 10:10:00,132.75,132.8,132.58,132.63,7208.0,129.1359,129.1846,128.9706,129.0192,7208.0
2023-03-29 10:20:00,132.62,132.68,132.59,132.67,3618.0,129.0095,129.0678,128.9803,129.0581,3618.0
2023-03-29 10:30:00,132.69,132.77,132.61,132.72,7201.0,129.0776,129.1554,128.9997,129.1067,7201.0
2023-03-29 10:40:00,132.73,132.86,132.66,132.86,5154.0,129.1165,129.2429,129.0484,129.2429,5154.0
2023-03-29 10:50:00,132.86,132.98,132.62,132.62,11077.0,129.2429,129.3597,129.0095,129.0095,11077.0
2023-03-29 11:00:00,132.64,132.73,132.49,132.65,5325.0,129.0289,129.1165,128.883,129.0387,5325.0
2023-03-29 11:10:00,132.69,132.87,132.69,132.73,6668.0,129.0776,129.2527,129.0776,129.1165,6668.0
2023-03-29 11:20:00,132.71,132.71,132.5,132.53,6350.0,129.097,129.097,128.8927,128.9219,6350.0
2023-03-29 11:30:00,132.57,132.61,132.39,132.39,4852.0,128.9608,128.9997,128.7857,128.7857,4852.0
2023-03-29 11:40:00,132.42,132.46,132.33,132.39,5378.0,128.8149,128.8538,128.7274,128.7857,5378.0
2023-03-29 11:50:00,132.42,132.52,132.33,132.36,10674.0,128.8149,128.9122,128.7274,128.7565,10674.0
2023-03-29 12:00:00,132.36,132.44,132.25,132.44,10746.0,128.7565,128.8344,128.6495,128.8344,10746.0
2023-03-29 12:10:00,132.42,132.49,132.38,132.38,1598.0,128.8149,128.883,128.776,128.776,1598.0
2023-03-29 12:20:00,132.42,132.48,132.38,132.39,5141.0,128.8149,128.8733,128.776,128.7857,5141.0
2023-03-29 12:30:00,132.41,132.55,132.41,132.53,4740.0,128.8052,128.9414,128.8052,128.9219,4740.0
2023-03-29 12:40:00,132.54,132.57,132.46,132.46,3675.0,128.9316,128.9608,128.8538,128.8538,3675.0
2023-03-29 12:50:00,132.46,132.49,132.39,132.46,6842.0,128.8538,128.883,128.7857,128.8538,6842.0
2023-03-29 13:00:00,132.47,132.69,132.47,132.63,5384.0,128.8636,129.0776,128.8636,129.0192,5384.0
2023-03-29 13:10:00,132.62,132.67,132.51,132.51,5675.0,129.0095,129.0581,128.9025,128.9025,5675.0
2023-03-29 13:20:00,132.53,132.7,132.52,132.68,5847.0,128.9219,129.0873,128.9122,129.0678,5847.0
2023-03-29 13:30:00,132.68,132.77,132.57,132.6,5407.0,129.0678,129.1554,128.9608,128.99,5407.0
2023-03-29 13:40:00,132.59,132.63,132.47,132.47,2806.0,128.9803,129.0192,128.8636,128.8636,2806.0
2023-03-29 13:50:00,132.44,132.49,132.38,132.41,3530.0,128.8344,128.883,128.776,128.8052,3530.0
2023-03-29 14:00:00,132.41,132.52,132.31,132.37,26921.0,128.8052,128.9122,128.7079,128.7663,26921.0
2023-03-29 14:10:00,132.42,132.6,132.42,132.53,4891.0,128.8149,128.99,128.8149,128.9219,4891.0
2023-03-29 14:20:00,132.53,132.68,132.49,132.63,14671.0,128.9219,129.0678,128.883,129.0192,14671.0
2023-03-29 14:30:00,132.61,132.66,132.53,132.56,7125.0,128.9997,129.0484,128.9219,128.9511,7125.0
2023-03-29 14:40:00,132.6,132.71,132.55,132.69,6048.0,128.99,129.097,128.9414,129.0776,6048.0
2023-03-29 14:50:00,132.7,132.81,132.66,132.81,12474.0,129.0873,129.1943,129.0484,129.1943,12474.0
2023-03-29 15:00:00,132.84,132.93,132.76,132.79,10370.0,129.2235,129.311,129.1457,129.1748,10370.0
2023-03-29 15:10:00,132.8,132.9,132.72,132.83,7754.0,129.1846,129.2818,129.1067,129.2138,7754.0
2023-03-29 15:20:00,132.84,132.92,132.81,132.86,10726.0,129.2235,129.3013,129.1943,129.2429,10726.0
2023-03-29 15:30:00,132.84,132.91,132.79,132.8,11868.0,129.2235,129.2916,129.1748,129.1846,11868.0
2023-03-29 15:40:00,132.79,132.94,132.76,132.94,15780.0,129.1748,129.3208,129.1457,129.3208,15780.0
2023-03-29 15:50:00,132.93,133.07,132.9,133.0,59647.0,129.311,129.4472,129.2818,129.3791,59647.0
2023-03-30 09:30:00,134.24,134.65,133.43,134.11,34985.0,130.5854,130.9842,129.7974,130.4589,34985.0
2023-03-30 09:40:00,134.07,134.29,133.74,133.84,16226.0,130.42,130.634,130.099,130.1963,16226.0
2023-03-30 09:50:00,133.85,134.11,133.75,133.82,14565.0,130.206,130.4589,130.1087,130.1768,14565.0
2023-03-30 10:00:00,133.88,134.0,133.71,133.98,16968.0,130.2352,130.3519,130.0698,130.3324,16968.0
2023-03-30 10:10:00,133.98,134.13,133.92,134.11,19514.0,130.3324,130.4784,130.2741,130.4589,19514.0
2023-03-30 10:20:00,134.08,134.37,134.03,134.34,10877.0,130.4297,130.7118,130.3811,130.6826,10877.0
2023-03-30 10:30:00,134.37,134.45,134.2,134.4,22101.0,130.7118,130.7896,130.5465,130.741,22101.0
2023-03-30 10:40:00,134.43,134.55,134.3,134.43,8630.0,130.7702,130.8869,130.6437,130.7702,8630.0
2023-03-30 10:50:00,134.42,134.49,134.2,134.25,10589.0,130.7605,130.8286,130.5465,130.5951,10589.0
2023-03-30 11:00:00,134.27,134.43,134.2,134.23,15062.0,130.6145,130.7702,130.5465,130.5756,15062.0
2023-03-30 11:10:00,134.28,134.53,134.22,134.53,8663.0,130.6243,130.8675,130.5659,130.8675,8663.0
2023-03-30 11:20:00,134.52,134.84,134.52,134.64,17711.0,130.8577,131.169,130.8577,130.9745,17711.0
2023-03-30 11:30:00,134.62,134.65,134.34,134.35,9443.0,130.955,130.9842,130.6826,130.6924,9443.0
2023-03-30 11:40:00,134.31,134.46,134.12,134.15,11871.0,130.6535,130.7994,130.4686,130.4978,11871.0
2023-03-30 11:50:00,134.19,134.35,134.16,134.21,10962.0,130.5367,130.6924,130.5075,130.5562,10962.0
2023-03-30 12:00:00,134.23,134.38,134.18,134.38,6975.0,130.5756,130.7216,130.527,130.7216,6975.0
2023-03-30 12:10:00,134.35,134.4,134.2,134.22,8195.0,130.6924,130.741,130.5465,130.5659,8195.0
2023-03-30 12:20:00,134.24,134.28,134.12,134.14,7521.0,130.5854,130.6243,130.4686,130.4881,7521.0
2023-03-30 12:30:00,134.09,134.12,133.97,134.03,4855.0,130.4395,130.4686,130.3227,130.3811,4855.0
2023-03-30 12:40:00,134.07,134.12,133.97,134.11,6577.0,130.42,130.4686,130.3227,130.4589,6577.0
2023-03-30 12:50:00,134.1,134.18,134.06,134.13,7024.0,130.4492,130.527,130.4103,130.4784,7024.0
2023-03-30 13:00:00,134.1,134.3,134.1,134.25,17885.0,130.4492,130.6437,130.4492,130.5951,17885.0
2023-03-30 13:10:00,134.27,134.4,134.24,134.28,13426.0,130.6145,130.741,130.5854,130.6243,13426.0
2023-03-30 13:20:00,134.3,134.31,134.11,134.15,18825.0,130.6437,130.6535,130.4589,130.4978,18825.0
2023-03-30 13:30:00,134.13,134.13,133.98,134.06,4636.0,130.4784,130.4784,130.3324,130.4103,4636.0
2023-03-30 13:40:00,134.07,134.21,134.07,134.18,8618.0,130.42,130.5562,130.42,130.527,8618.0
2023-03-30 13:50:00,134.16,134.19,134.1,134.16,12408.0,130.5075,130.5367,130.4492,130.5075,12408.0
2023-03-30 14:00:00,134.16,134.31,134.16,134.31,4184.0,130.5075,130.6535,130.5075,130.6535,4184.0
2023-03-30 14:10:00,134.33,134.42,134.31,134.42,5297.0,130.6729,130.7605,130.6535,130.7605,5297.0
2023-03-30 14:20:00,134.46,134.52,134.42,134.52,3793.0,130.7994,130.8577,130.7605,130.8577,3793.0
2023-03-30 14:30:00,134.55,134.64,134.46,134.52,6547.0,130.8869,130.9745,130.7994,130.8577,6547.0
2023-03-30 14:40:00,134.53,134.61,134.49,134.49,6631.0,130.8675,130.9453,130.8286,130.8286,6631.0
2023-03-30 14:50:00,134.5,134.52,134.42,134.48,6984.0,130.8383,130.8577,130.7605,130.8188,6984.0
2023-03-30 15:00:00,134.47,134.61,134.47,134.58,10567.0,130.8091,130.9453,130.8091,130.9161,10567.0
2023-03-30 15:10:00,134.54,134.55,134.45,134.48,7725.0,130.8772,130.8869,130.7896,130.8188,7725.0
2023-03-30 15:20:00,134.48,134.64,134.45,134.59,7846.0,130.8188,130.9745,130.7896,130.9258,7846.0
2023-03-30 15:30:00,134.58,134.74,134.57,134.72,20335.0,130.9161,131.0718,130.9064,131.0523,20335.0
2023-03-30 15:40:00,134.75,134.8,134.66,134.72,22907.0,131.0815,131.1301,130.9939,131.0523,22907.0
2023-03-30 15:50:00,134.72,134.92,134.58,134.85,114541.0,131.0523,131.2469,130.9161,131.1788,114541.0
2023-03-31 09:30:00,135.0,135.45,135.0,135.14,19893.0,131.8054,132.2448,131.8054,131.9421,19893.0
2023-03-31 09:40:00,135.24,135.41,135.14,135.25,33289.0,132.0397,132.2057,131.9421,132.0495,33289.0
2023-03-31 09:50:00,135.29,135.7,135.18,135.65,15173.0,132.0886,132.4889,131.9812,132.44,15173.0
2023-03-31 10:00:00,135.64,135.85,135.43,135.44,4947.0,132.4303,132.6353,132.2252,132.235,4947.0
2023-03-31 10:10:00,135.39,135.42,135.21,135.21,4981.0,132.1862,132.2155,132.0104,132.0104,4981.0
2023-03-31 10:20:00,135.19,135.23,134.99,135.19,7286.0,131.9909,132.03,131.7957,131.9909,7286.0
2023-03-31 10:30:00,135.24,135.31,135.19,135.22,3073.0,132.0397,132.1081,131.9909,132.0202,3073.0
2023-03-31 10:40:00,135.22,135.33,135.2,135.29,7174.0,132.0202,132.1276,132.0007,132.0886,7174.0
2023-03-31 10:50:00,135.28,135.33,135.23,135.33,7048.0,132.0788,132.1276,132.03,132.1276,7048.0
2023-03-31 11:00:00,135.36,135.45,135.27,135.32,6283.0,132.1569,132.2448,132.069,132.1178,6283.0
2023-03-31 11:10:00,135.36,135.43,135.33,135.35,8831.0,132.1569,132.2252,132.1276,132.1471,8831.0
2023-03-31 11:20:00,135.37,135.52,135.32,135.37,9681.0,132.1667,132.3131,132.1178,132.1667,9681.0
2023-03-31 11:30:00,135.35,135.41,135.28,135.28,4607.0,132.1471,132.2057,132.0788,132.0788,4607.0
2023-03-31 11:40:00,135.26,135.33,135.21,135.22,4656.0,132.0593,132.1276,132.0104,132.0202,4656.0
2023-03-31 11:50:00,135.24,135.31,135.0,135.07,18248.0,132.0397,132.1081,131.8054,131.8738,18248.0
2023-03-31 12:00:00,135.07,135.3,135.07,135.21,5447.0,131.8738,132.0983,131.8738,132.0104,5447.0
2023-03-31 12:10:00,135.23,135.23,135.14,135.19,3852.0,132.03,132.03,131.9421,131.9909,3852.0
2023-03-31 12:20:00,135.18,135.27,135.11,135.16,5554.0,131.9812,132.069,131.9128,131.9616,5554.0
2023-03-31 12:30:00,135.14,135.15,134.97,134.98,3960.0,131.9421,131.9519,131.7761,131.7859,3960.0
2023-03-31 12:40:00,135.0,135.01,134.76,134.82,10069.0,131.8054,131.8152,131.5711,131.6297,10069.0
2023-03-31 12:50:00,134.85,134.93,134.82,134.93,7441.0,131.659,131.7371,131.6297,131.7371,7441.0
2023-03-31 13:00:00,134.92,135.12,134.89,135.12,3513.0,131.7273,131.9226,131.698,131.9226,3513.0
2023-03-31 13:10:00,135.14,135.26,135.12,135.24,8552.0,131.9421,132.0593,131.9226,132.0397,8552.0
2023-03-31 13:20:00,135.22,135.31,135.2,135.22,7244.0,132.0202,132.1081,132.0007,132.0202,7244.0
2023-03-31 13:30:00,135.22,135.24,134.95,135.0,12948.0,132.0202,132.0397,131.7566,131.8054,12948.0
2023-03-31 13:40:00,134.95,134.97,134.65,134.65,2725.0,131.7566,131.7761,131.4637,131.4637,2725.0
2023-03-31 13:50:00,134.64,134.85,134.64,134.81,5987.0,131.4539,131.659,131.4539,131.6199,5987.0
2023-03-31 14:00:00,134.83,135.09,134.82,135.06,2935.0,131.6394,131.8933,131.6297,131.864,2935.0
2023-03-31 14:10:00,135.09,135.13,135.04,135.09,6593.0,131.8933,131.9323,131.8445,131.8933,6593.0
2023-03-31 14:20:00,135.04,135.05,134.84,134.92,10737.0,131.8445,131.8542,131.6492,131.7273,10737.0
2023-03-31 14:30:00,134.97,135.03,134.92,135.0,6254.0,131.7761,131.8347,131.7273,131.8054,6254.0
2023-03-31 14:40:00,135.05,135.1,134.97,135.08,7728.0,131.8542,131.903,131.7761,131.8835,7728.0
2023-03-31 14:50:00,135.09,135.09,134.86,134.91,9591.0,131.8933,131.8933,131.6687,131.7175,9591.0
2023-03-31 15:00:00,134.91,135.13,134.9,135.02,8533.0,131.7175,131.9323,131.7078,131.8249,8533.0
2023-03-31 15:10:00,135.01,135.12,134.94,135.1,11061.0,131.8152,131.9226,131.7468,131.903,11061.0
2023-03-31 15:20:00,135.12,135.36,135.12,135.19,8034.0,131.9226,132.1569,131.9226,131.9909,8034.0
2023-03-31 15:30:00,135.19,135.28,134.96,135.05,18475.0,131.9909,132.0788,131.7664,131.8542,18475.0
2023-03-31 15:40:00,135.06,135.11,134.83,134.89,19769.0,131.864,131.9128,131.6394,131.698,19769.0
2023-03-31 15:50:00,134.93,135.31,134.76,135.19,109282.0,131.7371,132.1081,131.5711,131.9909,109282.0
2023-04-03 09:30:00,135.13,135.4,134.7,135.05,17964.0,131.9323,132.196,131.5125,131.8542,17964.0
2023-04-03 09:40:00,135.05,135.47,135.05,135.38,5728.0,131.8542,132.2643,131.8542,132.1764,5728.0
2023-04-03 09:50:00,135.4,135.87,135.39,135.76,28843.0,132.196,132.6548,132.1862,132.5474,28843.0
2023-04-03 10:00:00,135.76,136.11,135.76,136.11,5226.0,132.5474,132.8891,132.5474,132.8891,5226.0
2023-04-03 10:10:00,136.06,136.19,135.99,136.08,11019.0,132.8403,132.9673,132.772,132.8599,11019.0
2023-04-03 10:20:00,136.06,136.12,135.88,136.03,9469.0,132.8403,132.8989,132.6646,132.811,9469.0
2023-04-03 10:30:00,136.08,136.15,135.68,135.74,11853.0,132.8599,132.9282,132.4693,132.5279,11853.0
2023-04-03 10:40:00,135.75,135.85,135.63,135.71,9136.0,132.5377,132.6353,132.4205,132.4986,9136.0
2023-04-03 10:50:00,135.72,135.72,135.29,135.34,3322.0,132.5084,132.5084,132.0886,132.1374,3322.0
2023-04-03 11:00:00,135.33,135.33,135.19,135.25,2200.0,132.1276,132.1276,131.9909,132.0495,2200.0
2023-04-03 11:10:00,135.3,135.38,135.24,135.38,5050.0,132.0983,132.1764,132.0397,132.1764,5050.0
2023-04-03 11:20:00,135.39,135.39,135.19,135.36,3329.0,132.1862,132.1862,131.9909,132.1569,3329.0
2023-04-03 11:30:00,135.31,135.5,135.29,135.47,7885.0,132.1081,132.2936,132.0886,132.2643,7885.0
2023-04-03 11:40:00,135.52,135.59,135.43,135.54,3570.0,132.3131,132.3815,132.2252,132.3326,3570.0
2023-04-03 11:50:00,135.53,135.62,135.52,135.58,6190.0,132.3229,132.4107,132.3131,132.3717,6190.0
2023-04-03 12:00:00,135.6,135.77,135.6,135.77,3924.0,132.3912,132.5572,132.3912,132.5572,3924.0
2023-04-03 12:10:00,135.74,135.83,135.74,135.78,4435.0,132.5279,132.6158,132.5279,132.567,4435.0
2023-04-03 12:20:00,135.8,135.85,135.71,135.83,5587.0,132.5865,132.6353,132.4986,132.6158,5587.0
2023-04-03 12:30:00,135.84,135.96,135.8,135.9,6894.0,132.6255,132.7427,132.5865,132.6841,6894.0
2023-04-03 12:40:00,135.9,135.94,135.77,135.78,2496.0,132.6841,132.7232,132.5572,132.567,2496.0
2023-04-03 12:50:00,135.77,135.81,135.69,135.81,5654.0,132.5572,132.5962,132.4791,132.5962,5654.0
2023-04-03 13:00:00,135.77,135.91,135.71,135.9,3649.0,132.5572,132.6939,132.4986,132.6841,3649.0
2023-04-03 13:10:00,135.96,136.04,135.92,135.96,11400.0,132.7427,132.8208,132.7036,132.7427,11400.0
2023-04-03 13:20:00,135.96,135.96,135.82,135.82,5463.0,132.7427,132.7427,132.606,132.606,5463.0
2023-04-03 13:30:00,135.81,135.95,135.76,135.95,6213.0,132.5962,132.7329,132.5474,132.7329,6213.0
2023-04-03 13:40:00,135.94,136.0,135.92,135.93,8588.0,132.7232,132.7818,132.7036,132.7134,8588.0
2023-04-03 13:50:00,135.94,135.98,135.86,135.96,6079.0,132.7232,132.7622,132.6451,132.7427,6079.0
2023-04-03 14:00:00,135.95,136.09,135.94,136.06,6932.0,132.7329,132.8696,132.7232,132.8403,6932.0
2023-04-03 14:10:00,136.07,136.14,136.03,136.08,5175.0,132.8501,132.9184,132.811,132.8599,5175.0
2023-04-03 14:20:00,136.07,136.2,136.07,136.2,5977.0,132.8501,132.977,132.8501,132.977,5977.0
2023-04-03 14:30:00,136.2,136.42,136.2,136.42,10091.0,132.977,133.1918,132.977,133.1918,10091.0
2023-04-03 14:40:00,136.44,136.44,136.31,136.32,8903.0,133.2113,133.2113,133.0844,133.0942,8903.0
2023-04-03 14:50:00,136.31,136.42,136.29,136.42,6111.0,133.0844,133.1918,133.0649,133.1918,6111.0
2023-04-03 15:00:00,136.42,136.56,136.39,136.55,23676.0,133.1918,133.3285,133.1625,133.3187,23676.0
2023-04-03 15:10:00,136.56,136.72,136.43,136.43,23386.0,133.3285,133.4847,133.2016,133.2016,23386.0
2023-04-03 15:20:00,136.42,136.58,136.41,136.47,14319.0,133.1918,133.348,133.1821,133.2406,14319.0
2023-04-03 15:30:00,136.49,136.53,136.4,136.43,40442.0,133.2602,133.2992,133.1723,133.2016,40442.0
2023-04-03 15:40:00,136.44,136.62,136.25,136.26,29147.0,133.2113,133.3871,133.0258,133.0356,29147.0
2023-04-03 15:50:00,136.25,136.3,136.03,136.13,93728.0,133.0258,133.0747,132.811,132.9087,93728.0
2023-04-04 09:30:00,136.14,136.65,135.87,136.4,30277.0,132.9184,133.4164,132.6548,133.1723,30277.0
2023-04-04 09:40:00,136.37,136.52,136.3,136.37,10753.0,133.143,133.2894,133.0747,133.143,10753.0
2023-04-04 09:50:00,136.37,136.37,136.07,136.28,19102.0,133.143,133.143,132.8501,133.0551,19102.0
2023-04-04 10:00:00,136.33,136.56,136.26,136.38,14927.0,133.1039,133.3285,133.0356,133.1528,14927.0
2023-04-04 10:10:00,136.36,136.54,136.25,136.5,18743.0,133.1332,133.309,133.0258,133.2699,18743.0
2023-04-04 10:20:00,136.47,136.47,136.25,136.32,15484.0,133.2406,133.2406,133.0258,133.0942,15484.0
2023-04-04 10:30:00,136.25,136.55,136.22,136.48,20496.0,133.0258,133.3187,132.9965,133.2504,20496.0
2023-04-04 10:40:00,136.48,136.5,136.28,136.5,18548.0,133.2504,133.2699,133.0551,133.2699,18548.0
2023-04-04 10:50:00,136.51,136.68,136.5,136.68,20171.0,133.2797,133.4457,133.2699,133.4457,20171.0
2023-04-04 11:00:00,136.68,136.68,136.21,136.25,22018.0,133.4457,133.4457,132.9868,133.0258,22018.0
2023-04-04 11:10:00,136.25,136.36,136.03,136.06,28020.0,133.0258,133.1332,132.811,132.8403,28020.0
2023-04-04 11:20:00,136.08,136.2,136.03,136.17,20187.0,132.8599,132.977,132.811,132.9477,20187.0
2023-04-04 11:30:00,136.16,136.24,135.99,136.14,10748.0,132.938,133.0161,132.772,132.9184,10748.0
2023-04-04 11:40:00,136.1,136.23,136.05,136.15,6589.0,132.8794,133.0063,132.8306,132.9282,6589.0
2023-04-04 11:50:00,136.13,136.13,135.63,135.69,9408.0,132.9087,132.9087,132.4205,132.4791,9408.0
2023-04-04 12:00:00,135.68,135.77,135.55,135.64,9485.0,132.4693,132.5572,132.3424,132.4303,9485.0
2023-04-04 12:10:00,135.64,135.67,135.29,135.31,9440.0,132.4303,132.4596,132.0886,132.1081,9440.0
2023-04-04 12:20:00,135.25,135.43,135.2,135.41,12071.0,132.0495,132.2252,132.0007,132.2057,12071.0
2023-04-04 12:30:00,135.43,135.56,135.41,135.52,11109.0,132.2252,132.3522,132.2057,132.3131,11109.0
2023-04-04 12:40:00,135.54,135.67,135.46,135.67,9383.0,132.3326,132.4596,132.2545,132.4596,9383.0
2023-04-04 12:50:00,135.69,135.7,135.44,135.53,10058.0,132.4791,132.4889,132.235,132.3229,10058.0
2023-04-04 13:00:00,135.53,135.65,135.47,135.56,10103.0,132.3229,132.44,132.2643,132.3522,10103.0
2023-04-04 13:10:00,135.51,135.62,135.46,135.61,12450.0,132.3033,132.4107,132.2545,132.401,12450.0
2023-04-04 13:20:00,135.61,135.63,135.51,135.53,9743.0,132.401,132.4205,132.3033,132.3229,9743.0
2023-04-04 13:30:00,135.53,135.7,135.49,135.69,13842.0,132.3229,132.4889,132.2838,132.4791,13842.0
2023-04-04 13:40:00,135.69,135.8,135.58,135.72,10767.0,132.4791,132.5865,132.3717,132.5084,10767.0
2023-04-04 13:50:00,135.75,135.88,135.71,135.83,16201.0,132.5377,132.6646,132.4986,132.6158,16201.0
2023-04-04 14:00:00,135.83,135.89,135.73,135.8,19193.0,132.6158,132.6744,132.5181,132.5865,19193.0
2023-04-04 14:10:00,135.81,135.88,135.69,135.79,20802.0,132.5962,132.6646,132.4791,132.5767,20802.0
2023-04-04 14:20:00,135.8,135.87,135.8,135.84,13741.0,132.5865,132.6548,132.5865,132.6255,13741.0
2023-04-04 14:30:00,135.83,135.83,135.62,135.77,9753.0,132.6158,132.6158,132.4107,132.5572,9753.0
2023-04-04 14:40:00,135.73,135.82,135.7,135.74,11214.0,132.5181,132.606,132.4889,132.5279,11214.0
2023-04-04 14:50:00,135.77,135.78,135.66,135.71,11263.0,132.5572,132.567,132.4498,132.4986,11263.0
2023-04-04 15:00:00,135.74,135.9,135.74,135.89,14738.0,132.5279,132.6841,132.5279,132.6744,14738.0
2023-04-04 15:10:00,135.89,135.96,135.8,135.9,17342.0,132.6744,132.7427,132.5865,132.6841,17342.0
2023-04-04 15:20:00,135.9,135.97,135.78,135.83,25103.0,132.6841,132.7525,132.567,132.6158,25103.0
2023-04-04 15:30:00,135.84,135.92,135.74,135.92,30157.0,132.6255,132.7036,132.5279,132.7036,30157.0
2023-04-04 15:40:00,135.93,135.97,135.82,135.91,64056.0,132.7134,132.7525,132.606,132.6939,64056.0
2023-04-04 15:50:00,135.92,136.19,135.92,136.13,131253.0,132.7036,132.9673,132.7036,132.9087,131253.0
2023-04-05 09:30:00,136.85,137.42,136.61,137.19,22770.0,133.6116,134.1682,133.3773,133.9436,22770.0
2023-04-05 09:40:00,137.3,137.53,137.05,137.05,11816.0,134.051,134.2755,133.8069,133.8069,11816.0
2023-04-05 09:50:00,137.06,137.06,136.67,136.67,20894.0,133.8167,133.8167,133.4359,133.4359,20894.0
2023-04-05 10:00:00,136.69,136.7,136.35,136.41,24556.0,133.4554,133.4652,133.1235,133.1821,24556.0
2023-04-05 10:10:00,136.34,136.38,136.13,136.32,9167.0,133.1137,133.1528,132.9087,133.0942,9167.0
2023-04-05 10:20:00,136.31,136.32,136.02,136.06,12589.0,133.0844,133.0942,132.8013,132.8403,12589.0
2023-04-05 10:30:00,136.09,136.29,136.04,136.15,13485.0,132.8696,133.0649,132.8208,132.9282,13485.0
2023-04-05 10:40:00,136.15,136.27,136.01,136.08,12029.0,132.9282,133.0454,132.7915,132.8599,12029.0
2023-04-05 10:50:00,136.07,136.21,135.92,136.1,12758.0,132.8501,132.9868,132.7036,132.8794,12758.0
2023-04-05 11:00:00,136.07,136.21,136.02,136.1,10222.0,132.8501,132.9868,132.8013,132.8794,10222.0
2023-04-05 11:10:00,136.07,136.22,135.98,136.05,13769.0,132.8501,132.9965,132.7622,132.8306,13769.0
2023-04-05 11:20:00,136.0,136.06,135.58,135.72,13238.0,132.7818,132.8403,132.3717,132.5084,13238.0
2023-04-05 11:30:00,135.72,136.02,135.69,135.95,13508.0,132.5084,132.8013,132.4791,132.7329,13508.0
2023-04-05 11:40:00,135.91,136.01,135.81,135.85,8409.0,132.6939,132.7915,132.5962,132.6353,8409.0
2023-04-05 11:50:00,135.76,135.84,135.68,135.8,7234.0,132.5474,132.6255,132.4693,132.5865,7234.0
2023-04-05 12:00:00,135.79,135.84,135.65,135.68,9304.0,132.5767,132.6255,132.44,132.4693,9304.0
2023-04-05 12:10:00,135.61,135.63,135.5,135.5,9446.0,132.401,132.4205,132.2936,132.2936,9446.0
2023-04-05 12:20:00,135.52,135.68,135.43,135.44,12305.0,132.3131,132.4693,132.2252,132.235,12305.0
2023-04-05 12:30:00,135.4,135.51,135.3,135.46,6967.0,132.196,132.3033,132.0983,132.2545,6967.0
2023-04-05 12:40:00,135.44,135.49,135.35,135.36,8327.0,132.235,132.2838,132.1471,132.1569,8327.0
2023-04-05 12:50:00,135.29,135.29,135.02,135.09,5594.0,132.0886,132.0886,131.8249,131.8933,5594.0
2023-04-05 13:00:00,135.08,135.16,134.91,134.91,13987.0,131.8835,131.9616,131.7175,131.7175,13987.0
2023-04-05 13:10:00,134.9,135.2,134.86,134.86,12685.0,131.7078,132.0007,131.6687,131.6687,12685.0
2023-04-05 13:20:00,134.83,134.91,134.76,134.89,8088.0,131.6394,131.7175,131.5711,131.698,8088.0
2023-04-05 13:30:00,134.89,134.96,134.77,134.96,13101.0,131.698,131.7664,131.5809,131.7664,13101.0
2023-04-05 13:40:00,134.96,135.02,134.83,134.91,11815.0,131.7664,131.8249,131.6394,131.7175,11815.0
2023-04-05 13:50:00,134.93,135.11,134.9,135.11,9328.0,131.7371,131.9128,131.7078,131.9128,9328.0
2023-04-05 14:00:00,135.12,135.24,134.93,134.93,10831.0,131.9226,132.0397,131.7371,131.7371,10831.0
2023-04-05 14:10:00,134.93,134.97,134.85,134.97,18229.0,131.7371,131.7761,131.659,131.7761,18229.0
2023-04-05 14:20:00,135.0,135.1,134.93,135.06,8359.0,131.8054,131.903,131.7371,131.864,8359.0
2023-04-05 14:30:00,135.07,135.25,135.05,135.25,11923.0,131.8738,132.0495,131.8542,132.0495,11923.0
2023-04-05 14:40:00,135.25,135.27,135.13,135.24,19580.0,132.0495,132.069,131.9323,132.0397,19580.0
2023-04-05 14:50:00,135.23,135.31,135.16,135.19,11281.0,132.03,132.1081,131.9616,131.9909,11281.0
2023-04-05 15:00:00,135.21,135.21,135.0,135.06,9342.0,132.0104,132.0104,131.8054,131.864,9342.0
2023-04-05 15:10:00,135.09,135.15,135.04,135.04,12520.0,131.8933,131.9519,131.8445,131.8445,12520.0
2023-04-05 15:20:00,135.05,135.12,135.02,135.09,14351.0,131.8542,131.9226,131.8249,131.8933,14351.0
2023-04-05 15:30:00,135.1,135.22,135.0,135.06,19942.0,131.903,132.0202,131.8054,131.864,19942.0
2023-04-05 15:40:00,135.08,135.1,134.84,134.86,30375.0,131.8835,131.903,131.6492,131.6687,30375.0
2023-04-05 15:50:00,134.87,135.25,134.85,135.23,122158.0,131.6785,132.0495,131.659,132.03,122158.0
2023-04-06 09:30:00,135.45,136.09,135.36,135.65,14753.0,132.2448,132.8696,132.1569,132.44,14753.0
2023-04-06 09:40:00,135.62,135.92,135.56,135.75,7181.0,132.4107,132.7036,132.3522,132.5377,7181.0
2023-04-06 09:50:00,135.75,135.94,135.59,135.94,8693.0,132.5377,132.7232,132.3815,132.7232,8693.0
2023-04-06 10:00:00,135.85,135.98,135.79,135.89,7859.0,132.6353,132.7622,132.5767,132.6744,7859.0
2023-04-06 10:10:00,135.98,136.05,135.87,135.94,7159.0,132.7622,132.8306,132.6548,132.7232,7159.0
2023-04-06 10:20:00,135.92,135.92,135.51,135.68,7257.0,132.7036,132.7036,132.3033,132.4693,7257.0
2023-04-06 10:30:00,135.72,135.93,135.69,135.81,15812.0,132.5084,132.7134,132.4791,132.5962,15812.0
2023-04-06 10:40:00,135.77,135.88,135.75,135.75,6667.0,132.5572,132.6646,132.5377,132.5377,6667.0
2023-04-06 10:50:00,135.8,135.85,135.63,135.64,5000.0,132.5865,132.6353,132.4205,132.4303,5000.0
2023-04-06 11:00:00,135.66,135.66,135.24,135.24,8311.0,132.4498,132.4498,132.0397,132.0397,8311.0
2023-04-06 11:10:00,135.26,135.36,135.2,135.28,6867.0,132.0593,132.1569,132.0007,132.0788,6867.0
2023-04-06 11:20:00,135.24,135.36,135.19,135.31,5673.0,132.0397,132.1569,131.9909,132.1081,5673.0
2023-04-06 11:30:00,135.31,135.37,135.18,135.24,6141.0,132.1081,132.1667,131.9812,132.0397,6141.0
2023-04-06 11:40:00,135.21,135.33,135.12,135.16,5946.0,132.0104,132.1276,131.9226,131.9616,5946.0
2023-04-06 11:50:00,135.15,135.22,135.05,135.06,5764.0,131.9519,132.0202,131.8542,131.864,5764.0
2023-04-06 12:00:00,135.09,135.14,135.03,135.04,12817.0,131.8933,131.9421,131.8347,131.8445,12817.0
2023-04-06 12:10:00,135.02,135.16,135.02,135.1,13972.0,131.8249,131.9616,131.8249,131.903,13972.0
2023-04-06 12:20:00,135.08,135.2,135.06,135.13,7931.0,131.8835,132.0007,131.864,131.9323,7931.0
2023-04-06 12:30:00,135.12,135.29,135.05,135.29,20265.0,131.9226,132.0886,131.8542,132.0886,20265.0
2023-04-06 12:40:00,135.26,135.26,135.1,135.18,4590.0,132.0593,132.0593,131.903,131.9812,4590.0
2023-04-06 12:50:00,135.14,135.49,135.14,135.45,14078.0,131.9421,132.2838,131.9421,132.2448,14078.0
2023-04-06 13:00:00,135.46,135.55,135.33,135.34,4560.0,132.2545,132.3424,132.1276,132.1374,4560.0
2023-04-06 13:10:00,135.34,135.37,135.16,135.17,3955.0,132.1374,132.1667,131.9616,131.9714,3955.0
2023-04-06 13:20:00,135.13,135.19,135.09,135.13,8895.0,131.9323,131.9909,131.8933,131.9323,8895.0
2023-04-06 13:30:00,135.15,135.19,135.05,135.14,5890.0,131.9519,131.9909,131.8542,131.9421,5890.0
2023-04-06 13:40:00,135.1,135.13,134.98,134.98,4269.0,131.903,131.9323,131.7859,131.7859,4269.0
2023-04-06 13:50:00,134.93,134.94,134.83,134.84,6624.0,131.7371,131.7468,131.6394,131.6492,6624.0
2023-04-06 14:00:00,134.81,134.96,134.79,134.96,4377.0,131.6199,131.7664,131.6004,131.7664,4377.0
2023-04-06 14:10:00,134.97,135.39,134.97,135.33,13631.0,131.7761,132.1862,131.7761,132.1276,13631.0
2023-04-06 14:20:00,135.32,135.35,135.22,135.25,7198.0,132.1178,132.1471,132.0202,132.0495,7198.0
2023-04-06 14:30:00,135.25,135.37,135.2,135.2,6336.0,132.0495,132.1667,132.0007,132.0007,6336.0
2023-04-06 14:40:00,135.17,135.26,135.17,135.21,6750.0,131.9714,132.0593,131.9714,132.0104,6750.0
2023-04-06 14:50:00,135.22,135.28,135.21,135.27,6066.0,132.0202,132.0788,132.0104,132.069,6066.0
2023-04-06 15:00:00,135.28,135.36,135.23,135.36,8834.0,132.0788,132.1569,132.03,132.1569,8834.0
2023-04-06 15:10:00,135.34,135.41,135.32,135.32,13685.0,132.1374,132.2057,132.1178,132.1178,13685.0
2023-04-06 15:20:00,135.32,135.4,135.26,135.3,22864.0,132.1178,132.196,132.0593,132.0983,22864.0
2023-04-06 15:30:00,135.29,135.41,135.26,135.27,17777.0,132.0886,132.2057,132.0593,132.069,17777.0
2023-04-06 15:40:00,135.28,135.49,135.24,135.44,24726.0,132.0788,132.2838,132.0397,132.235,24726.0
2023-04-06 15:50:00,135.47,135.73,135.42,135.71,84935.0,132.2643,132.5181,132.2155,132.4986,84935.0
2023-04-10 09:30:00,135.01,135.06,134.79,134.79,9447.0,131.8152,131.864,131.6004,131.6004,9447.0
2023-04-10 09:40:00,134.89,134.95,134.74,134.86,1630.0,131.698,131.7566,131.5516,131.6687,1630.0
2023-04-10 09:50:00,134.74,134.75,134.28,134.28,4065.0,131.5516,131.5613,131.1025,131.1025,4065.0
2023-04-10 10:00:00,134.35,135.02,134.35,135.0,4795.0,131.1708,131.8249,131.1708,131.8054,4795.0
2023-04-10 10:10:00,135.02,135.11,134.81,134.83,4121.0,131.8249,131.9128,131.6199,131.6394,4121.0
2023-04-10 10:20:00,134.8,134.89,134.75,134.8,4277.0,131.6101,131.698,131.5613,131.6101,4277.0
2023-04-10 10:30:00,134.79,134.92,134.72,134.77,7162.0,131.6004,131.7273,131.532,131.5809,7162.0
2023-04-10 10:40:00,134.78,134.92,134.77,134.8,2265.0,131.5906,131.7273,131.5809,131.6101,2265.0
2023-04-10 10:50:00,134.76,134.85,134.71,134.73,4402.0,131.5711,131.659,131.5223,131.5418,4402.0
2023-04-10 11:00:00,134.73,134.77,134.69,134.7,3988.0,131.5418,131.5809,131.5028,131.5125,3988.0
2023-04-10 11:10:00,134.72,134.86,134.71,134.86,5917.0,131.532,131.6687,131.5223,131.6687,5917.0
2023-04-10 11:20:00,134.85,134.85,134.69,134.74,4139.0,131.659,131.659,131.5028,131.5516,4139.0
2023-04-10 11:30:00,134.75,134.98,134.75,134.98,3790.0,131.5613,131.7859,131.5613,131.7859,3790.0
2023-04-10 11:40:00,135.02,135.05,134.86,135.05,2670.0,131.8249,131.8542,131.6687,131.8542,2670.0
2023-04-10 11:50:00,135.06,135.15,134.95,135.01,19277.0,131.864,131.9519,131.7566,131.8152,19277.0
2023-04-10 12:00:00,135.03,135.14,134.95,135.05,8019.0,131.8347,131.9421,131.7566,131.8542,8019.0
2023-04-10 12:10:00,135.07,135.13,134.96,135.03,4582.0,131.8738,131.9323,131.7664,131.8347,4582.0
2023-04-10 12:20:00,134.99,135.11,134.99,135.09,4763.0,131.7957,131.9128,131.7957,131.8933,4763.0
2023-04-10 12:30:00,135.11,135.42,135.09,135.42,20343.0,131.9128,132.2155,131.8933,132.2155,20343.0
2023-04-10 12:40:00,135.43,135.43,135.29,135.32,10136.0,132.2252,132.2252,132.0886,132.1178,10136.0
2023-04-10 12:50:00,135.33,135.38,135.28,135.33,3566.0,132.1276,132.1764,132.0788,132.1276,3566.0
2023-04-10 13:00:00,135.33,135.37,135.25,135.33,6220.0,132.1276,132.1667,132.0495,132.1276,6220.0
2023-04-10 13:10:00,135.34,135.36,135.26,135.27,11069.0,132.1374,132.1569,132.0593,132.069,11069.0
2023-04-10 13:20:00,135.25,135.25,135.06,135.09,2554.0,132.0495,132.0495,131.864,131.8933,2554.0
2023-04-10 13:30:00,135.15,135.17,135.08,135.09,3218.0,131.9519,131.9714,131.8835,131.8933,3218.0
2023-04-10 13:40:00,135.08,135.16,135.07,135.15,3653.0,131.8835,131.9616,131.8738,131.9519,3653.0
2023-04-10 13:50:00,135.16,135.21,135.1,135.11,5286.0,131.9616,132.0104,131.903,131.9128,5286.0
2023-04-10 14:00:00,135.05,135.08,134.97,135.02,8471.0,131.8542,131.8835,131.7761,131.8249,8471.0
2023-04-10 14:10:00,135.02,135.21,135.02,135.17,10037.0,131.8249,132.0104,131.8249,131.9714,10037.0
2023-04-10 14:20:00,135.16,135.16,134.96,134.98,3460.0,131.9616,131.9616,131.7664,131.7859,3460.0
2023-04-10 14:30:00,135.01,135.04,134.81,134.87,5096.0,131.8152,131.8445,131.6199,131.6785,5096.0
2023-04-10 14:40:00,134.83,134.88,134.8,134.84,5877.0,131.6394,131.6883,131.6101,131.6492,5877.0
2023-04-10 14:50:00,134.84,134.85,134.72,134.8,7019.0,131.6492,131.659,131.532,131.6101,7019.0
2023-04-10 15:00:00,134.79,134.93,134.79,134.93,5797.0,131.6004,131.7371,131.6004,131.7371,5797.0
2023-04-10 15:10:00,134.97,134.99,134.9,134.93,6602.0,131.7761,131.7957,131.7078,131.7371,6602.0
2023-04-10 15:20:00,134.93,134.93,134.76,134.77,8046.0,131.7371,131.7371,131.5711,131.5809,8046.0
2023-04-10 15:30:00,134.75,134.83,134.65,134.7,13790.0,131.5613,131.6394,131.4637,131.5125,13790.0
2023-04-10 15:40:00,134.68,134.82,134.63,134.75,24269.0,131.493,131.6297,131.4442,131.5613,24269.0
2023-04-10 15:50:00,134.75,134.94,134.75,134.94,80092.0,131.5613,131.7468,131.5613,131.7468,80092.0
2023-04-11 09:30:00,134.54,134.61,133.81,133.82,33312.0,131.3563,131.4246,130.6436,130.6533,33312.0
2023-04-11 09:40:00,133.86,134.36,133.86,134.36,5580.0,130.6924,131.1806,130.6924,131.1806,5580.0
2023-04-11 09:50:00,134.39,134.47,134.29,134.36,6622.0,131.2099,131.288,131.1122,131.1806,6622.0
2023-04-11 10:00:00,134.38,134.57,134.29,134.53,10125.0,131.2001,131.3856,131.1122,131.3465,10125.0
2023-04-11 10:10:00,134.52,134.52,134.38,134.4,7883.0,131.3368,131.3368,131.2001,131.2196,7883.0
2023-04-11 10:20:00,134.38,134.43,134.28,134.4,19709.0,131.2001,131.2489,131.1025,131.2196,19709.0
2023-04-11 10:30:00,134.45,134.46,134.21,134.38,16856.0,131.2684,131.2782,131.0341,131.2001,16856.0
2023-04-11 10:40:00,134.33,134.68,134.33,134.68,15755.0,131.1513,131.493,131.1513,131.493,15755.0
2023-04-11 10:50:00,134.67,134.87,134.58,134.86,7779.0,131.4832,131.6785,131.3954,131.6687,7779.0
2023-04-11 11:00:00,134.85,135.05,134.76,135.05,18203.0,131.659,131.8542,131.5711,131.8542,18203.0
2023-04-11 11:10:00,135.01,135.19,134.98,135.13,7846.0,131.8152,131.9909,131.7859,131.9323,7846.0
2023-04-11 11:20:00,135.18,135.41,135.18,135.38,9070.0,131.9812,132.2057,131.9812,132.1764,9070.0
2023-04-11 11:30:00,135.41,135.47,135.26,135.3,5664.0,132.2057,132.2643,132.0593,132.0983,5664.0
2023-04-11 11:40:00,135.26,135.27,135.02,135.05,8547.0,132.0593,132.069,131.8249,131.8542,8547.0
2023-04-11 11:50:00,135.02,135.16,134.89,135.15,25452.0,131.8249,131.9616,131.698,131.9519,25452.0
2023-04-11 12:00:00,135.13,135.28,135.12,135.14,6740.0,131.9323,132.0788,131.9226,131.9421,6740.0
2023-04-11 12:10:00,135.14,135.5,135.14,135.43,5466.0,131.9421,132.2936,131.9421,132.2252,5466.0
2023-04-11 12:20:00,135.48,135.51,135.36,135.41,12139.0,132.2741,132.3033,132.1569,132.2057,12139.0
2023-04-11 12:30:00,135.41,135.46,135.3,135.36,6919.0,132.2057,132.2545,132.0983,132.1569,6919.0
2023-04-11 12:40:00,135.38,135.52,135.38,135.5,5868.0,132.1764,132.3131,132.1764,132.2936,5868.0
2023-04-11 12:50:00,135.52,135.6,135.49,135.52,3308.0,132.3131,132.3912,132.2838,132.3131,3308.0
2023-04-11 13:00:00,135.51,135.61,135.5,135.59,6043.0,132.3033,132.401,132.2936,132.3815,6043.0
2023-04-11 13:10:00,135.54,135.55,135.45,135.53,3315.0,132.3326,132.3424,132.2448,132.3229,3315.0
2023-04-11 13:20:00,135.51,135.6,135.51,135.58,4827.0,132.3033,132.3912,132.3033,132.3717,4827.0
2023-04-11 13:30:00,135.59,135.65,135.58,135.63,7792.0,132.3815,132.44,132.3717,132.4205,7792.0
2023-04-11 13:40:00,135.69,135.81,135.62,135.81,10850.0,132.4791,132.5962,132.4107,132.5962,10850.0
2023-04-11 13:50:00,135.79,135.86,135.75,135.8,6589.0,132.5767,132.6451,132.5377,132.5865,6589.0
2023-04-11 14:00:00,135.78,135.79,135.69,135.7,6709.0,132.567,132.5767,132.4791,132.4889,6709.0
2023-04-11 14:10:00,135.7,135.7,135.54,135.63,7801.0,132.4889,132.4889,132.3326,132.4205,7801.0
2023-04-11 14:20:00,135.64,135.66,135.48,135.48,5246.0,132.4303,132.4498,132.2741,132.2741,5246.0
2023-04-11 14:30:00,135.49,135.49,135.37,135.37,7164.0,132.2838,132.2838,132.1667,132.1667,7164.0
2023-04-11 14:40:00,135.4,135.53,135.39,135.46,9182.0,132.196,132.3229,132.1862,132.2545,9182.0
2023-04-11 14:50:00,135.45,135.45,135.3,135.31,4472.0,132.2448,132.2448,132.0983,132.1081,4472.0
2023-04-11 15:00:00,135.31,135.31,135.11,135.23,40084.0,132.1081,132.1081,131.9128,132.03,40084.0
2023-04-11 15:10:00,135.25,135.33,135.18,135.21,10832.0,132.0495,132.1276,131.9812,132.0104,10832.0
2023-04-11 15:20:00,135.18,135.28,135.14,135.16,15640.0,131.9812,132.0788,131.9421,131.9616,15640.0
2023-04-11 15:30:00,135.19,135.28,135.09,135.11,13816.0,131.9909,132.0788,131.8933,131.9128,13816.0
2023-04-11 15:40:00,135.1,135.14,135.0,135.01,21085.0,131.903,131.9421,131.8054,131.8152,21085.0
2023-04-11 15:50:00,135.01,135.11,134.95,135.1,71591.0,131.8152,131.9128,131.7566,131.903,71591.0
2023-04-12 09:30:00,135.41,135.86,135.24,135.74,19843.0,132.2057,132.6451,132.0397,132.5279,19843.0
2023-04-12 09:40:00,135.84,136.25,135.74,136.24,16243.0,132.6255,133.0258,132.5279,133.0161,16243.0
2023-04-12 09:50:00,136.16,136.58,136.14,136.57,7921.0,132.938,133.348,132.9184,133.3383,7921.0
2023-04-12 10:00:00,136.56,136.63,136.5,136.63,8789.0,133.3285,133.3968,133.2699,133.3968,8789.0
2023-04-12 10:10:00,136.63,136.88,136.56,136.83,7638.0,133.3968,133.6409,133.3285,133.5921,7638.0
2023-04-12 10:20:00,136.92,136.97,136.84,136.9,9768.0,133.68,133.7288,133.6019,133.6605,9768.0
2023-04-12 10:30:00,136.87,136.87,136.36,136.36,7490.0,133.6312,133.6312,133.1332,133.1332,7490.0
2023-04-12 10:40:00,136.38,136.56,136.36,136.49,6323.0,133.1528,133.3285,133.1332,133.2602,6323.0
2023-04-12 10:50:00,136.5,136.66,136.41,136.61,10433.0,133.2699,133.4261,133.1821,133.3773,10433.0
2023-04-12 11:00:00,136.6,136.63,136.41,136.52,15381.0,133.3676,133.3968,133.1821,133.2894,15381.0
2023-04-12 11:10:00,136.48,136.68,136.43,136.68,7115.0,133.2504,133.4457,133.2016,133.4457,7115.0
2023-04-12 11:20:00,136.7,137.02,136.66,137.0,12152.0,133.4652,133.7776,133.4261,133.7581,12152.0
2023-04-12 11:30:00,136.99,137.1,136.94,137.0,18505.0,133.7483,133.8557,133.6995,133.7581,18505.0
2023-04-12 11:40:00,136.98,137.1,136.93,137.1,11612.0,133.7386,133.8557,133.6897,133.8557,11612.0
2023-04-12 11:50:00,137.08,137.22,137.03,137.11,5945.0,133.8362,133.9729,133.7874,133.8655,5945.0
2023-04-12 12:00:00,137.09,137.1,136.97,137.02,6955.0,133.846,133.8557,133.7288,133.7776,6955.0
2023-04-12 12:10:00,137.02,137.13,136.99,137.12,9519.0,133.7776,133.885,133.7483,133.8752,9519.0
2023-04-12 12:20:00,137.1,137.1,136.89,136.98,9553.0,133.8557,133.8557,133.6507,133.7386,9553.0
2023-04-12 12:30:00,136.99,137.12,136.96,137.08,10707.0,133.7483,133.8752,133.719,133.8362,10707.0
2023-04-12 12:40:00,137.07,137.08,136.93,137.07,4273.0,133.8264,133.8362,133.6897,133.8264,4273.0
2023-04-12 12:50:00,137.06,137.08,136.97,137.04,5190.0,133.8167,133.8362,133.7288,133.7971,5190.0
2023-04-12 13:00:00,137.05,137.22,137.03,137.2,4681.0,133.8069,133.9729,133.7874,133.9534,4681.0
2023-04-12 13:10:00,137.19,137.26,137.16,137.17,4464.0,133.9436,134.0119,133.9143,133.9241,4464.0
2023-04-12 13:20:00,137.15,137.21,137.14,137.18,4749.0,133.9045,133.9631,133.8948,133.9338,4749.0
2023-04-12 13:30:00,137.22,137.38,137.21,137.34,6172.0,133.9729,134.1291,133.9631,134.09,6172.0
2023-04-12 13:40:00,137.39,137.5,137.39,137.46,7187.0,134.1389,134.2463,134.1389,134.2072,7187.0
2023-04-12 13:50:00,137.42,137.54,137.42,137.47,5954.0,134.1682,134.2853,134.1682,134.217,5954.0
2023-04-12 14:00:00,137.46,137.54,137.38,137.38,7701.0,134.2072,134.2853,134.1291,134.1291,7701.0
2023-04-12 14:10:00,137.35,137.53,137.35,137.48,6131.0,134.0998,134.2755,134.0998,134.2267,6131.0
2023-04-12 14:20:00,137.45,137.45,137.02,137.07,6151.0,134.1974,134.1974,133.7776,133.8264,6151.0
2023-04-12 14:30:00,137.04,137.04,136.92,136.97,5423.0,133.7971,133.7971,133.68,133.7288,5423.0
2023-04-12 14:40:00,136.95,137.12,136.88,136.9,6087.0,133.7093,133.8752,133.6409,133.6605,6087.0
2023-04-12 14:50:00,136.87,137.04,136.82,136.94,7361.0,133.6312,133.7971,133.5823,133.6995,7361.0
2023-04-12 15:00:00,136.96,137.02,136.8,136.87,8443.0,133.719,133.7776,133.5628,133.6312,8443.0
2023-04-12 15:10:00,136.87,136.87,136.72,136.74,13700.0,133.6312,133.6312,133.4847,133.5042,13700.0
2023-04-12 15:20:00,136.72,136.88,136.69,136.83,7620.0,133.4847,133.6409,133.4554,133.5921,7620.0
2023-04-12 15:30:00,136.83,137.01,136.83,137.0,14102.0,133.5921,133.7679,133.5921,133.7581,14102.0
2023-04-12 15:40:00,136.99,137.16,136.92,136.94,22670.0,133.7483,133.9143,133.68,133.6995,22670.0
2023-04-12 15:50:00,136.91,137.04,136.79,136.99,66893.0,133.6702,133.7971,133.5531,133.7483,66893.0
2023-04-13 09:30:00,136.59,137.23,136.59,137.08,19358.0,133.3578,133.9826,133.3578,133.8362,19358.0
2023-04-13 09:40:00,137.11,137.21,136.73,136.75,13720.0,133.8655,133.9631,133.4945,133.514,13720.0
2023-04-13 09:50:00,136.75,136.75,136.43,136.43,6077.0,133.514,133.514,133.2016,133.2016,6077.0
2023-04-13 10:00:00,136.49,136.68,136.43,136.68,4665.0,133.2602,133.4457,133.2016,133.4457,4665.0
2023-04-13 10:10:00,136.74,136.96,136.68,136.96,5000.0,133.5042,133.719,133.4457,133.719,5000.0
2023-04-13 10:20:00,136.98,137.01,136.84,136.91,5654.0,133.7386,133.7679,133.6019,133.6702,5654.0
2023-04-13 10:30:00,136.9,136.96,136.76,136.8,6078.0,133.6605,133.719,133.5238,133.5628,6078.0
2023-04-13 10:40:00,136.76,136.76,136.49,136.5,4109.0,133.5238,133.5238,133.2602,133.2699,4109.0
2023-04-13 10:50:00,136.5,136.71,136.49,136.64,5938.0,133.2699,133.475,133.2602,133.4066,5938.0
2023-04-13 11:00:00,136.64,136.66,136.53,136.62,6068.0,133.4066,133.4261,133.2992,133.3871,6068.0
2023-04-13 11:10:00,136.62,136.77,136.55,136.72,14605.0,133.3871,133.5335,133.3187,133.4847,14605.0
2023-04-13 11:20:00,136.74,137.14,136.74,137.08,8721.0,133.5042,133.8948,133.5042,133.8362,8721.0
2023-04-13 11:30:00,137.05,137.09,136.99,137.04,5345.0,133.8069,133.846,133.7483,133.7971,5345.0
2023-04-13 11:40:00,137.06,137.2,137.06,137.14,3436.0,133.8167,133.9534,133.8167,133.8948,3436.0
2023-04-13 11:50:00,137.11,137.36,137.04,137.32,5465.0,133.8655,134.1096,133.7971,134.0705,5465.0
2023-04-13 12:00:00,137.34,137.34,137.22,137.27,4171.0,134.09,134.09,133.9729,134.0217,4171.0
2023-04-13 12:10:00,137.31,137.34,137.23,137.32,3151.0,134.0608,134.09,133.9826,134.0705,3151.0
2023-04-13 12:20:00,137.31,137.36,137.3,137.34,5108.0,134.0608,134.1096,134.051,134.09,5108.0
2023-04-13 12:30:00,137.37,137.43,137.32,137.43,5103.0,134.1193,134.1779,134.0705,134.1779,5103.0
2023-04-13 12:40:00,137.44,137.52,137.4,137.52,3876.0,134.1877,134.2658,134.1486,134.2658,3876.0
2023-04-13 12:50:00,137.53,137.65,137.49,137.61,7960.0,134.2755,134.3927,134.2365,134.3537,7960.0
2023-04-13 13:00:00,137.6,137.6,137.51,137.6,3337.0,134.3439,134.3439,134.256,134.3439,3337.0
2023-04-13 13:10:00,137.59,137.75,137.59,137.68,4589.0,134.3341,134.4903,134.3341,134.422,4589.0
2023-04-13 13:20:00,137.68,137.71,137.61,137.66,2467.0,134.422,134.4513,134.3537,134.4025,2467.0
2023-04-13 13:30:00,137.66,137.81,137.66,137.71,6394.0,134.4025,134.5489,134.4025,134.4513,6394.0
2023-04-13 13:40:00,137.73,137.98,137.73,137.97,3345.0,134.4708,134.7149,134.4708,134.7051,3345.0
2023-04-13 13:50:00,138.0,138.07,137.98,138.0,12506.0,134.7344,134.8028,134.7149,134.7344,12506.0
2023-04-13 14:00:00,138.04,138.21,138.0,138.19,12174.0,134.7735,134.9395,134.7344,134.9199,12174.0
2023-04-13 14:10:00,138.2,138.24,138.07,138.2,9086.0,134.9297,134.9687,134.8028,134.9297,9086.0
2023-04-13 14:20:00,138.19,138.22,138.01,138.09,6341.0,134.9199,134.9492,134.7442,134.8223,6341.0
2023-04-13 14:30:00,138.09,138.23,138.09,138.19,5052.0,134.8223,134.959,134.8223,134.9199,5052.0
2023-04-13 14:40:00,138.21,138.37,138.21,138.37,3183.0,134.9395,135.0957,134.9395,135.0957,3183.0
2023-04-13 14:50:00,138.34,138.38,138.24,138.34,10014.0,135.0664,135.1054,134.9687,135.0664,10014.0
2023-04-13 15:00:00,138.32,138.35,138.03,138.06,12625.0,135.0469,135.0761,134.7637,134.793,12625.0
2023-04-13 15:10:00,138.06,138.1,137.95,138.03,15146.0,134.793,134.8321,134.6856,134.7637,15146.0
2023-04-13 15:20:00,138.06,138.13,137.98,138.13,13856.0,134.793,134.8613,134.7149,134.8613,13856.0
2023-04-13 15:30:00,138.12,138.12,137.92,137.96,12699.0,134.8516,134.8516,134.6563,134.6954,12699.0
2023-04-13 15:40:00,137.97,138.21,137.97,138.13,27239.0,134.7051,134.9395,134.7051,134.8613,27239.0
2023-04-13 15:50:00,138.15,138.2,138.0,138.1,85701.0,134.8809,134.9297,134.7344,134.8321,85701.0
2023-04-14 09:30:00,137.28,137.66,137.05,137.27,18674.0,134.0315,134.4025,133.8069,134.0217,18674.0
2023-04-14 09:40:00,137.3,137.68,137.29,137.59,12073.0,134.051,134.422,134.0412,134.3341,12073.0
2023-04-14 09:50:00,137.64,137.68,137.36,137.45,4362.0,134.3829,134.422,134.1096,134.1974,4362.0
2023-04-14 10:00:00,137.39,137.74,137.35,137.5,8633.0,134.1389,134.4806,134.0998,134.2463,8633.0
2023-04-14 10:10:00,137.57,137.82,137.56,137.82,7056.0,134.3146,134.5587,134.3048,134.5587,7056.0
2023-04-14 10:20:00,137.83,137.86,137.64,137.81,15744.0,134.5684,134.5977,134.3829,134.5489,15744.0
2023-04-14 10:30:00,137.85,137.9,137.76,137.86,6596.0,134.588,134.6368,134.5001,134.5977,6596.0
2023-04-14 10:40:00,137.86,138.03,137.79,137.93,6510.0,134.5977,134.7637,134.5294,134.6661,6510.0
2023-04-14 10:50:00,137.92,137.98,137.64,137.75,7841.0,134.6563,134.7149,134.3829,134.4903,7841.0
2023-04-14 11:00:00,137.69,137.72,137.51,137.67,6300.0,134.4318,134.4611,134.256,134.4122,6300.0
2023-04-14 11:10:00,137.73,137.75,137.6,137.74,7920.0,134.4708,134.4903,134.3439,134.4806,7920.0
2023-04-14 11:20:00,137.81,137.81,137.53,137.63,11648.0,134.5489,134.5489,134.2755,134.3732,11648.0
2023-04-14 11:30:00,137.67,137.84,137.6,137.82,7128.0,134.4122,134.5782,134.3439,134.5587,7128.0
2023-04-14 11:40:00,137.84,137.87,137.67,137.69,4667.0,134.5782,134.6075,134.4122,134.4318,4667.0
2023-04-14 11:50:00,137.73,137.8,137.69,137.77,3831.0,134.4708,134.5392,134.4318,134.5099,3831.0
2023-04-14 12:00:00,137.79,137.86,137.63,137.63,7415.0,134.5294,134.5977,134.3732,134.3732,7415.0
2023-04-14 12:10:00,137.62,137.76,137.62,137.71,5482.0,134.3634,134.5001,134.3634,134.4513,5482.0
2023-04-14 12:20:00,137.7,137.79,137.68,137.68,4596.0,134.4415,134.5294,134.422,134.422,4596.0
2023-04-14 12:30:00,137.65,137.73,137.61,137.64,3947.0,134.3927,134.4708,134.3537,134.3829,3947.0
2023-04-14 12:40:00,137.61,137.64,137.51,137.56,6455.0,134.3537,134.3829,134.256,134.3048,6455.0
2023-04-14 12:50:00,137.55,137.55,137.41,137.41,3083.0,134.2951,134.2951,134.1584,134.1584,3083.0
2023-04-14 13:00:00,137.42,137.58,137.42,137.58,3495.0,134.1682,134.3244,134.1682,134.3244,3495.0
2023-04-14 13:10:00,137.62,137.81,137.62,137.76,4252.0,134.3634,134.5489,134.3634,134.5001,4252.0
2023-04-14 13:20:00,137.78,137.8,137.63,137.63,5796.0,134.5196,134.5392,134.3732,134.3732,5796.0
2023-04-14 13:30:00,137.56,137.61,137.45,137.51,3940.0,134.3048,134.3537,134.1974,134.256,3940.0
2023-04-14 13:40:00,137.54,137.65,137.51,137.65,2715.0,134.2853,134.3927,134.256,134.3927,2715.0
2023-04-14 13:50:00,137.64,137.77,137.62,137.77,3462.0,134.3829,134.5099,134.3634,134.5099,3462.0
2023-04-14 14:00:00,137.78,137.78,137.56,137.56,5792.0,134.5196,134.5196,134.3048,134.3048,5792.0
2023-04-14 14:10:00,137.56,137.75,137.56,137.74,3353.0,134.3048,134.4903,134.3048,134.4806,3353.0
2023-04-14 14:20:00,137.74,137.75,137.68,137.75,6210.0,134.4806,134.4903,134.422,134.4903,6210.0
2023-04-14 14:30:00,137.75,137.76,137.65,137.68,5052.0,134.4903,134.5001,134.3927,134.422,5052.0
2023-04-14 14:40:00,137.67,137.79,137.63,137.78,5237.0,134.4122,134.5294,134.3732,134.5196,5237.0
2023-04-14 14:50:00,137.76,137.78,137.62,137.76,7705.0,134.5001,134.5196,134.3634,134.5001,7705.0
2023-04-14 15:00:00,137.75,137.76,137.44,137.44,5003.0,134.4903,134.5001,134.1877,134.1877,5003.0
2023-04-14 15:10:00,137.39,137.47,137.22,137.3,10425.0,134.1389,134.217,133.9729,134.051,10425.0
2023-04-14 15:20:00,137.32,137.56,137.25,137.53,7260.0,134.0705,134.3048,134.0022,134.2755,7260.0
2023-04-14 15:30:00,137.54,137.67,137.47,137.55,12055.0,134.2853,134.4122,134.217,134.2951,12055.0
2023-04-14 15:40:00,137.58,137.71,137.52,137.6,19288.0,134.3244,134.4513,134.2658,134.3439,19288.0
2023-04-14 15:50:00,137.59,137.61,137.35,137.36,77097.0,134.3341,134.3537,134.0998,134.1096,77097.0
2023-04-17 09:30:00,138.07,138.52,137.73,138.37,21310.0,134.8028,135.2421,134.4708,135.0957,21310.0
2023-04-17 09:40:00,138.42,138.49,138.01,138.12,9404.0,135.1445,135.2128,134.7442,134.8516,9404.0
2023-04-17 09:50:00,137.99,138.21,137.85,137.94,11887.0,134.7247,134.9395,134.588,134.6758,11887.0
2023-04-17 10:00:00,137.9,137.95,137.63,137.81,5961.0,134.6368,134.6856,134.3732,134.5489,5961.0
2023-04-17 10:10:00,137.79,137.86,137.65,137.83,3698.0,134.5294,134.5977,134.3927,134.5684,3698.0
2023-04-17 10:20:00,137.92,138.03,137.87,138.0,5188.0,134.6563,134.7637,134.6075,134.7344,5188.0
2023-04-17 10:30:00,137.96,137.99,137.59,137.6,3383.0,134.6954,134.7247,134.3341,134.3439,3383.0
2023-04-17 10:40:00,137.61,137.74,137.52,137.74,2558.0,134.3537,134.4806,134.2658,134.4806,2558.0
2023-04-17 10:50:00,137.75,137.78,137.65,137.68,5080.0,134.4903,134.5196,134.3927,134.422,5080.0
2023-04-17 11:00:00,137.66,137.93,137.62,137.86,5325.0,134.4025,134.6661,134.3634,134.5977,5325.0
2023-04-17 11:10:00,137.85,137.89,137.79,137.81,6102.0,134.588,134.627,134.5294,134.5489,6102.0
2023-04-17 11:20:00,137.81,137.81,137.71,137.76,6419.0,134.5489,134.5489,134.4513,134.5001,6419.0
2023-04-17 11:30:00,137.76,137.81,137.58,137.63,7582.0,134.5001,134.5489,134.3244,134.3732,7582.0
2023-04-17 11:40:00,137.64,137.79,137.57,137.77,7552.0,134.3829,134.5294,134.3146,134.5099,7552.0
2023-04-17 11:50:00,137.77,137.95,137.77,137.95,6293.0,134.5099,134.6856,134.5099,134.6856,6293.0
2023-04-17 12:00:00,137.97,138.0,137.92,137.97,7121.0,134.7051,134.7344,134.6563,134.7051,7121.0
2023-04-17 12:10:00,138.0,138.01,137.8,137.82,3699.0,134.7344,134.7442,134.5392,134.5587,3699.0
2023-04-17 12:20:00,137.84,137.95,137.75,137.94,8749.0,134.5782,134.6856,134.4903,134.6758,8749.0
2023-04-17 12:30:00,137.94,137.98,137.84,137.98,6737.0,134.6758,134.7149,134.5782,134.7149,6737.0
2023-04-17 12:40:00,137.99,138.06,137.93,137.94,6529.0,134.7247,134.793,134.6661,134.6758,6529.0
2023-04-17 12:50:00,137.94,137.95,137.89,137.95,7220.0,134.6758,134.6856,134.627,134.6856,7220.0
2023-04-17 13:00:00,137.99,138.0,137.91,137.92,7441.0,134.7247,134.7344,134.6466,134.6563,7441.0
2023-04-17 13:10:00,137.92,138.1,137.91,138.09,5830.0,134.6563,134.8321,134.6466,134.8223,5830.0
2023-04-17 13:20:00,138.09,138.09,138.0,138.06,5484.0,134.8223,134.8223,134.7344,134.793,5484.0
2023-04-17 13:30:00,138.06,138.1,138.03,138.04,5013.0,134.793,134.8321,134.7637,134.7735,5013.0
2023-04-17 13:40:00,138.04,138.1,137.98,138.0,10333.0,134.7735,134.8321,134.7149,134.7344,10333.0
2023-04-17 13:50:00,137.99,138.0,137.89,137.9,12026.0,134.7247,134.7344,134.627,134.6368,12026.0
2023-04-17 14:00:00,137.91,137.97,137.88,137.91,16246.0,134.6466,134.7051,134.6173,134.6466,16246.0
2023-04-17 14:10:00,137.92,138.06,137.89,138.06,8709.0,134.6563,134.793,134.627,134.793,8709.0
2023-04-17 14:20:00,138.08,138.13,138.01,138.08,8062.0,134.8125,134.8613,134.7442,134.8125,8062.0
2023-04-17 14:30:00,138.06,138.25,138.06,138.23,4997.0,134.793,134.9785,134.793,134.959,4997.0
2023-04-17 14:40:00,138.24,138.45,138.22,138.44,7723.0,134.9687,135.1738,134.9492,135.164,7723.0
2023-04-17 14:50:00,138.44,138.57,138.44,138.57,7649.0,135.164,135.2909,135.164,135.2909,7649.0
2023-04-17 15:00:00,138.59,138.66,138.56,138.62,9763.0,135.3105,135.3788,135.2812,135.3398,9763.0
2023-04-17 15:10:00,138.61,138.62,138.51,138.56,10125.0,135.33,135.3398,135.2324,135.2812,10125.0
2023-04-17 15:20:00,138.54,138.67,138.54,138.65,12174.0,135.2616,135.3886,135.2616,135.369,12174.0
2023-04-17 15:30:00,138.65,138.7,138.52,138.55,15859.0,135.369,135.4179,135.2421,135.2714,15859.0
2023-04-17 15:40:00,138.54,138.66,138.51,138.64,22768.0,135.2616,135.3788,135.2324,135.3593,22768.0
2023-04-17 15:50:00,138.64,138.79,138.58,138.68,95124.0,135.3593,135.5057,135.3007,135.3983,95124.0
2023-04-18 09:30:00,138.8,139.18,138.38,139.05,31411.0,135.5155,135.8865,135.1054,135.7596,31411.0
2023-04-18 09:40:00,139.11,139.17,138.86,138.87,8089.0,135.8182,135.8767,135.5741,135.5838,8089.0
2023-04-18 09:50:00,138.86,138.89,138.75,138.85,19491.0,135.5741,135.6034,135.4667,135.5643,19491.0
2023-04-18 10:00:00,138.94,139.1,138.9,138.99,6995.0,135.6522,135.8084,135.6131,135.701,6995.0
2023-04-18 10:10:00,139.02,139.03,138.62,138.62,13438.0,135.7303,135.7401,135.3398,135.3398,13438.0
2023-04-18 10:20:00,138.63,138.8,138.5,138.53,7566.0,135.3495,135.5155,135.2226,135.2519,7566.0
2023-04-18 10:30:00,138.6,138.73,138.5,138.54,3900.0,135.3202,135.4472,135.2226,135.2616,3900.0
2023-04-18 10:40:00,138.55,138.65,138.47,138.63,5934.0,135.2714,135.369,135.1933,135.3495,5934.0
2023-04-18 10:50:00,138.57,138.57,138.31,138.36,8003.0,135.2909,135.2909,135.0371,135.0859,8003.0
2023-04-18 11:00:00,138.37,138.43,138.25,138.27,6663.0,135.0957,135.1543,134.9785,134.998,6663.0
2023-04-18 11:10:00,138.26,138.28,138.07,138.14,8532.0,134.9883,135.0078,134.8028,134.8711,8532.0
2023-04-18 11:20:00,138.12,138.27,138.12,138.25,9076.0,134.8516,134.998,134.8516,134.9785,9076.0
2023-04-18 11:30:00,138.3,138.3,138.02,138.02,6623.0,135.0273,135.0273,134.754,134.754,6623.0
2023-04-18 11:40:00,138.02,138.17,137.98,138.04,8110.0,134.754,134.9004,134.7149,134.7735,8110.0
2023-04-18 11:50:00,138.04,138.05,137.97,138.02,6355.0,134.7735,134.7832,134.7051,134.754,6355.0
2023-04-18 12:00:00,138.03,138.12,138.0,138.06,7957.0,134.7637,134.8516,134.7344,134.793,7957.0
2023-04-18 12:10:00,138.06,138.14,137.99,138.1,8741.0,134.793,134.8711,134.7247,134.8321,8741.0
2023-04-18 12:20:00,138.08,138.15,137.85,138.06,16828.0,134.8125,134.8809,134.588,134.793,16828.0
2023-04-18 12:30:00,138.03,138.15,138.02,138.07,4774.0,134.7637,134.8809,134.754,134.8028,4774.0
2023-04-18 12:40:00,138.07,138.1,137.99,137.99,3000.0,134.8028,134.8321,134.7247,134.7247,3000.0
2023-04-18 12:50:00,137.98,138.04,137.88,137.92,6122.0,134.7149,134.7735,134.6173,134.6563,6122.0
2023-04-18 13:00:00,137.93,138.05,137.89,138.05,4274.0,134.6661,134.7832,134.627,134.7832,4274.0
2023-04-18 13:10:00,138.05,138.09,137.91,137.92,5865.0,134.7832,134.8223,134.6466,134.6563,5865.0
2023-04-18 13:20:00,137.89,138.07,137.87,138.05,7469.0,134.627,134.8028,134.6075,134.7832,7469.0
2023-04-18 13:30:00,138.07,138.2,138.05,138.18,5305.0,134.8028,134.9297,134.7832,134.9102,5305.0
2023-04-18 13:40:00,138.16,138.18,138.12,138.12,3322.0,134.8906,134.9102,134.8516,134.8516,3322.0
2023-04-18 13:50:00,138.13,138.13,137.94,137.97,7334.0,134.8613,134.8613,134.6758,134.7051,7334.0
2023-04-18 14:00:00,138.04,138.1,137.99,138.03,5625.0,134.7735,134.8321,134.7247,134.7637,5625.0
2023-04-18 14:10:00,138.09,138.1,137.99,138.0,26277.0,134.8223,134.8321,134.7247,134.7344,26277.0
2023-04-18 14:20:00,138.0,138.04,137.87,137.94,11442.0,134.7344,134.7735,134.6075,134.6758,11442.0
2023-04-18 14:30:00,137.96,138.0,137.84,137.84,6188.0,134.6954,134.7344,134.5782,134.5782,6188.0
2023-04-18 14:40:00,137.84,137.86,137.45,137.53,11877.0,134.5782,134.5977,134.1974,134.2755,11877.0
2023-04-18 14:50:00,137.53,137.81,137.5,137.79,17307.0,134.2755,134.5489,134.2463,134.5294,17307.0
2023-04-18 15:00:00,137.81,138.14,137.81,138.06,7539.0,134.5489,134.8711,134.5489,134.793,7539.0
2023-04-18 15:10:00,138.07,138.11,137.99,138.04,10216.0,134.8028,134.8418,134.7247,134.7735,10216.0
2023-04-18 15:20:00,138.02,138.09,137.92,137.98,11196.0,134.754,134.8223,134.6563,134.7149,11196.0
2023-04-18 15:30:00,137.97,138.07,137.95,138.07,12909.0,134.7051,134.8028,134.6856,134.8028,12909.0
2023-04-18 15:40:00,138.05,138.08,137.99,138.0,17386.0,134.7832,134.8125,134.7247,134.7344,17386.0
2023-04-18 15:50:00,137.98,138.05,137.64,137.64,196807.0,134.7149,134.7832,134.3829,134.3829,196807.0
2023-04-19 09:30:00,138.0,138.28,137.64,137.65,19232.0,134.7344,135.0078,134.3829,134.3927,19232.0
2023-04-19 09:40:00,137.73,137.82,137.61,137.66,6802.0,134.4708,134.5587,134.3537,134.4025,6802.0
2023-04-19 09:50:00,137.75,137.94,137.75,137.87,6671.0,134.4903,134.6758,134.4903,134.6075,6671.0
2023-04-19 10:00:00,137.9,137.95,137.76,137.92,10964.0,134.6368,134.6856,134.5001,134.6563,10964.0
2023-04-19 10:10:00,137.91,138.07,137.87,138.02,16304.0,134.6466,134.8028,134.6075,134.754,16304.0
2023-04-19 10:20:00,138.02,138.21,137.91,138.21,21262.0,134.754,134.9395,134.6466,134.9395,21262.0
2023-04-19 10:30:00,138.22,138.25,138.0,138.13,13950.0,134.9492,134.9785,134.7344,134.8613,13950.0
2023-04-19 10:40:00,138.12,138.32,138.04,138.04,9238.0,134.8516,135.0469,134.7735,134.7735,9238.0
2023-04-19 10:50:00,138.06,138.06,137.91,137.97,4732.0,134.793,134.793,134.6466,134.7051,4732.0
2023-04-19 11:00:00,137.97,137.98,137.64,137.64,11629.0,134.7051,134.7149,134.3829,134.3829,11629.0
2023-04-19 11:10:00,137.64,137.68,137.49,137.62,6408.0,134.3829,134.422,134.2365,134.3634,6408.0
2023-04-19 11:20:00,137.65,137.73,137.55,137.68,7479.0,134.3927,134.4708,134.2951,134.422,7479.0
2023-04-19 11:30:00,137.68,137.78,137.65,137.66,14221.0,134.422,134.5196,134.3927,134.4025,14221.0
2023-04-19 11:40:00,137.65,137.8,137.64,137.71,14049.0,134.3927,134.5392,134.3829,134.4513,14049.0
2023-04-19 11:50:00,137.68,137.87,137.66,137.87,6985.0,134.422,134.6075,134.4025,134.6075,6985.0
2023-04-19 12:00:00,137.89,137.92,137.76,137.77,3702.0,134.627,134.6563,134.5001,134.5099,3702.0
2023-04-19 12:10:00,137.74,137.81,137.66,137.81,8989.0,134.4806,134.5489,134.4025,134.5489,8989.0
2023-04-19 12:20:00,137.81,137.94,137.67,137.94,18805.0,134.5489,134.6758,134.4122,134.6758,18805.0
2023-04-19 12:30:00,137.95,138.01,137.8,137.88,6564.0,134.6856,134.7442,134.5392,134.6173,6564.0
2023-04-19 12:40:00,137.84,137.89,137.77,137.81,7125.0,134.5782,134.627,134.5099,134.5489,7125.0
2023-04-19 12:50:00,137.81,137.89,137.79,137.85,6469.0,134.5489,134.627,134.5294,134.588,6469.0
2023-04-19 13:00:00,137.87,137.87,137.79,137.81,5847.0,134.6075,134.6075,134.5294,134.5489,5847.0
2023-04-19 13:10:00,137.79,137.87,137.75,137.75,14632.0,134.5294,134.6075,134.4903,134.4903,14632.0
2023-04-19 13:20:00,137.78,137.93,137.76,137.87,5377.0,134.5196,134.6661,134.5001,134.6075,5377.0
2023-04-19 13:30:00,137.9,137.93,137.84,137.9,13089.0,134.6368,134.6661,134.5782,134.6368,13089.0
2023-04-19 13:40:00,137.9,137.97,137.89,137.96,9904.0,134.6368,134.7051,134.627,134.6954,9904.0
2023-04-19 13:50:00,137.97,138.06,137.95,138.01,8919.0,134.7051,134.793,134.6856,134.7442,8919.0
2023-04-19 14:00:00,138.03,138.08,137.83,137.84,12682.0,134.7637,134.8125,134.5684,134.5782,12682.0
2023-04-19 14:10:00,137.82,137.88,137.66,137.81,8218.0,134.5587,134.6173,134.4025,134.5489,8218.0
2023-04-19 14:20:00,137.79,137.84,137.73,137.81,7466.0,134.5294,134.5782,134.4708,134.5489,7466.0
2023-04-19 14:30:00,137.79,137.88,137.69,137.71,9482.0,134.5294,134.6173,134.4318,134.4513,9482.0
2023-04-19 14:40:00,137.71,137.76,137.67,137.76,6635.0,134.4513,134.5001,134.4122,134.5001,6635.0
2023-04-19 14:50:00,137.76,137.76,137.64,137.72,10681.0,134.5001,134.5001,134.3829,134.4611,10681.0
2023-04-19 15:00:00,137.75,137.77,137.66,137.74,12553.0,134.4903,134.5099,134.4025,134.4806,12553.0
2023-04-19 15:10:00,137.74,137.75,137.68,137.68,11502.0,134.4806,134.4903,134.422,134.422,11502.0
2023-04-19 15:20:00,137.69,137.74,137.62,137.64,10622.0,134.4318,134.4806,134.3634,134.3829,10622.0
2023-04-19 15:30:00,137.65,137.65,137.57,137.59,18678.0,134.3927,134.3927,134.3146,134.3341,18678.0
2023-04-19 15:40:00,137.58,137.64,137.43,137.43,24311.0,134.3244,134.3829,134.1779,134.1779,24311.0
2023-04-19 15:50:00,137.42,137.56,137.38,137.55,89646.0,134.1682,134.3048,134.1291,134.2951,89646.0
2023-04-20 09:30:00,137.81,137.81,137.02,137.59,19563.0,134.5489,134.5489,133.7776,134.3341,19563.0
2023-04-20 09:40:00,137.62,137.64,137.37,137.42,8710.0,134.3634,134.3829,134.1193,134.1682,8710.0
2023-04-20 09:50:00,137.34,137.51,137.25,137.26,8184.0,134.09,134.256,134.0022,134.0119,8184.0
2023-04-20 10:00:00,137.3,137.59,137.24,137.52,9139.0,134.051,134.3341,133.9924,134.2658,9139.0
2023-04-20 10:10:00,137.5,137.61,137.44,137.53,11212.0,134.2463,134.3537,134.1877,134.2755,11212.0
2023-04-20 10:20:00,137.56,137.65,137.51,137.62,8685.0,134.3048,134.3927,134.256,134.3634,8685.0
2023-04-20 10:30:00,137.65,137.72,137.52,137.55,11969.0,134.3927,134.4611,134.2658,134.2951,11969.0
2023-04-20 10:40:00,137.56,137.64,137.51,137.6,10534.0,134.3048,134.3829,134.256,134.3439,10534.0
2023-04-20 10:50:00,137.6,137.74,137.55,137.71,16828.0,134.3439,134.4806,134.2951,134.4513,16828.0
2023-04-20 11:00:00,137.74,137.82,137.6,137.71,8411.0,134.4806,134.5587,134.3439,134.4513,8411.0
2023-04-20 11:10:00,137.75,137.78,137.59,137.64,8380.0,134.4903,134.5196,134.3341,134.3829,8380.0
2023-04-20 11:20:00,137.64,137.72,137.54,137.56,17938.0,134.3829,134.4611,134.2853,134.3048,17938.0
2023-04-20 11:30:00,137.6,137.66,137.52,137.61,4974.0,134.3439,134.4025,134.2658,134.3537,4974.0
2023-04-20 11:40:00,137.59,137.65,137.59,137.63,12218.0,134.3341,134.3927,134.3341,134.3732,12218.0
2023-04-20 11:50:00,137.64,137.72,137.59,137.69,12723.0,134.3829,134.4611,134.3341,134.4318,12723.0
2023-04-20 12:00:00,137.7,137.72,137.68,137.72,3788.0,134.4415,134.4611,134.422,134.4611,3788.0
2023-04-20 12:10:00,137.72,137.76,137.71,137.75,5140.0,134.4611,134.5001,134.4513,134.4903,5140.0
2023-04-20 12:20:00,137.75,137.79,137.73,137.75,5931.0,134.4903,134.5294,134.4708,134.4903,5931.0
2023-04-20 12:30:00,137.74,137.85,137.71,137.71,8954.0,134.4806,134.588,134.4513,134.4513,8954.0
2023-04-20 12:40:00,137.7,137.9,137.7,137.74,5629.0,134.4415,134.6368,134.4415,134.4806,5629.0
2023-04-20 12:50:00,137.74,137.8,137.7,137.72,2849.0,134.4806,134.5392,134.4415,134.4611,2849.0
2023-04-20 13:00:00,137.73,137.76,137.69,137.76,1200.0,134.4708,134.5001,134.4318,134.5001,1200.0
2023-04-20 13:10:00,137.76,137.88,137.75,137.86,3186.0,134.5001,134.6173,134.4903,134.5977,3186.0
2023-04-20 13:20:00,137.86,138.0,137.85,138.0,2322.0,134.5977,134.7344,134.588,134.7344,2322.0
2023-04-20 13:30:00,138.06,138.15,138.05,138.09,6173.0,134.793,134.8809,134.7832,134.8223,6173.0
2023-04-20 13:40:00,138.09,138.11,138.02,138.11,2951.0,134.8223,134.8418,134.754,134.8418,2951.0
2023-04-20 13:50:00,138.13,138.17,138.05,138.05,4416.0,134.8613,134.9004,134.7832,134.7832,4416.0
2023-04-20 14:00:00,138.06,138.07,137.96,138.02,4275.0,134.793,134.8028,134.6954,134.754,4275.0
2023-04-20 14:10:00,138.02,138.23,138.01,138.22,5039.0,134.754,134.959,134.7442,134.9492,5039.0
2023-04-20 14:20:00,138.21,138.36,138.2,138.27,6087.0,134.9395,135.0859,134.9297,134.998,6087.0
2023-04-20 14:30:00,138.26,138.26,137.79,137.79,4539.0,134.9883,134.9883,134.5294,134.5294,4539.0
2023-04-20 14:40:00,137.77,137.93,137.77,137.88,6255.0,134.5099,134.6661,134.5099,134.6173,6255.0
2023-04-20 14:50:00,137.88,137.96,137.85,137.85,4067.0,134.6173,134.6954,134.588,134.588,4067.0
2023-04-20 15:00:00,137.87,137.94,137.8,137.83,12876.0,134.6075,134.6758,134.5392,134.5684,12876.0
2023-04-20 15:10:00,137.84,137.84,137.62,137.7,8602.0,134.5782,134.5782,134.3634,134.4415,8602.0
2023-04-20 15:20:00,137.71,137.86,137.69,137.71,9272.0,134.4513,134.5977,134.4318,134.4513,9272.0
2023-04-20 15:30:00,137.73,137.9,137.73,137.88,11603.0,134.4708,134.6368,134.4708,134.6173,11603.0
2023-04-20 15:40:00,137.89,137.99,137.89,137.99,12835.0,134.627,134.7247,134.627,134.7247,12835.0
2023-04-20 15:50:00,137.98,138.36,137.93,138.36,74666.0,134.7149,135.0859,134.6661,135.0859,74666.0
2023-04-21 09:30:00,138.64,138.95,138.36,138.65,37735.0,135.3593,135.6619,135.0859,135.369,37735.0
2023-04-21 09:40:00,138.65,139.08,138.65,138.98,20413.0,135.369,135.7889,135.369,135.6912,20413.0
2023-04-21 09:50:00,138.98,139.01,138.54,138.54,27682.0,135.6912,135.7205,135.2616,135.2616,27682.0
2023-04-21 10:00:00,138.55,138.78,138.41,138.68,7131.0,135.2714,135.496,135.1347,135.3983,7131.0
2023-04-21 10:10:00,138.67,138.93,138.6,138.79,7212.0,135.3886,135.6424,135.3202,135.5057,7212.0
2023-04-21 10:20:00,138.83,138.87,138.77,138.78,4606.0,135.5448,135.5838,135.4862,135.496,4606.0
2023-04-21 10:30:00,138.75,138.75,138.52,138.52,4734.0,135.4667,135.4667,135.2421,135.2421,4734.0
2023-04-21 10:40:00,138.56,138.56,138.35,138.41,25562.0,135.2812,135.2812,135.0761,135.1347,25562.0
2023-04-21 10:50:00,138.41,138.58,138.4,138.58,13640.0,135.1347,135.3007,135.125,135.3007,13640.0
2023-04-21 11:00:00,138.56,138.77,138.55,138.77,7599.0,135.2812,135.4862,135.2714,135.4862,7599.0
2023-04-21 11:10:00,138.78,138.99,138.76,138.84,20669.0,135.496,135.701,135.4764,135.5545,20669.0
2023-04-21 11:20:00,138.87,138.94,138.63,138.64,7349.0,135.5838,135.6522,135.3495,135.3593,7349.0
2023-04-21 11:30:00,138.69,138.75,138.58,138.62,6176.0,135.4081,135.4667,135.3007,135.3398,6176.0
2023-04-21 11:40:00,138.65,138.79,138.5,138.5,9759.0,135.369,135.5057,135.2226,135.2226,9759.0
2023-04-21 11:50:00,138.53,138.74,138.48,138.74,5399.0,135.2519,135.4569,135.2031,135.4569,5399.0
2023-04-21 12:00:00,138.79,138.85,138.73,138.77,4307.0,135.5057,135.5643,135.4472,135.4862,4307.0
2023-04-21 12:10:00,138.74,138.77,138.65,138.69,6636.0,135.4569,135.4862,135.369,135.4081,6636.0
2023-04-21 12:20:00,138.7,138.76,138.6,138.72,12141.0,135.4179,135.4764,135.3202,135.4374,12141.0
2023-04-21 12:30:00,138.69,138.7,138.5,138.62,14818.0,135.4081,135.4179,135.2226,135.3398,14818.0
2023-04-21 12:40:00,138.59,138.6,138.5,138.5,22618.0,135.3105,135.3202,135.2226,135.2226,22618.0
2023-04-21 12:50:00,138.5,138.56,138.48,138.54,22049.0,135.2226,135.2812,135.2031,135.2616,22049.0
2023-04-21 13:00:00,138.57,138.69,138.57,138.65,3024.0,135.2909,135.4081,135.2909,135.369,3024.0
2023-04-21 13:10:00,138.63,138.66,138.46,138.46,3806.0,135.3495,135.3788,135.1835,135.1835,3806.0
2023-04-21 13:20:00,138.5,138.56,138.5,138.53,4781.0,135.2226,135.2812,135.2226,135.2519,4781.0
2023-04-21 13:30:00,138.55,138.71,138.55,138.65,5608.0,135.2714,135.4276,135.2714,135.369,5608.0
2023-04-21 13:40:00,138.7,138.75,138.68,138.74,4326.0,135.4179,135.4667,135.3983,135.4569,4326.0
2023-04-21 13:50:00,138.73,138.73,138.6,138.62,7271.0,135.4472,135.4472,135.3202,135.3398,7271.0
2023-04-21 14:00:00,138.64,138.73,138.6,138.7,7115.0,135.3593,135.4472,135.3202,135.4179,7115.0
2023-04-21 14:10:00,138.71,138.78,138.66,138.68,5623.0,135.4276,135.496,135.3788,135.3983,5623.0
2023-04-21 14:20:00,138.68,138.69,138.57,138.67,7228.0,135.3983,135.4081,135.2909,135.3886,7228.0
2023-04-21 14:30:00,138.64,138.69,138.55,138.61,7382.0,135.3593,135.4081,135.2714,135.33,7382.0
2023-04-21 14:40:00,138.59,138.64,138.48,138.64,4855.0,135.3105,135.3593,135.2031,135.3593,4855.0
2023-04-21 14:50:00,138.67,138.75,138.62,138.75,14922.0,135.3886,135.4667,135.3398,135.4667,14922.0
2023-04-21 15:00:00,138.81,138.85,138.61,138.62,5737.0,135.5253,135.5643,135.33,135.3398,5737.0
2023-04-21 15:10:00,138.63,138.66,138.56,138.57,5686.0,135.3495,135.3788,135.2812,135.2909,5686.0
2023-04-21 15:20:00,138.59,138.63,138.55,138.58,7554.0,135.3105,135.3495,135.2714,135.3007,7554.0
2023-04-21 15:30:00,138.58,138.71,138.57,138.64,10808.0,135.3007,135.4276,135.2909,135.3593,10808.0
2023-04-21 15:40:00,138.61,138.71,138.52,138.53,17654.0,135.33,135.4276,135.2421,135.2519,17654.0
2023-04-21 15:50:00,138.54,138.78,138.54,138.61,84435.0,135.2616,135.496,135.2616,135.33,84435.0
2023-04-24 09:30:00,138.67,138.9,138.25,138.36,34228.0,135.3886,135.6131,134.9785,135.0859,34228.0
2023-04-24 09:40:00,138.38,138.49,137.91,137.92,25776.0,135.1054,135.2128,134.6466,134.6563,25776.0
2023-04-24 09:50:00,137.91,138.36,137.9,138.16,10107.0,134.6466,135.0859,134.6368,134.8906,10107.0
2023-04-24 10:00:00,138.2,138.37,138.18,138.24,8274.0,134.9297,135.0957,134.9102,134.9687,8274.0
2023-04-24 10:10:00,138.25,138.42,138.2,138.22,12073.0,134.9785,135.1445,134.9297,134.9492,12073.0
2023-04-24 10:20:00,138.22,138.39,138.19,138.24,9242.0,134.9492,135.1152,134.9199,134.9687,9242.0
2023-04-24 10:30:00,138.22,138.36,138.17,138.36,10102.0,134.9492,135.0859,134.9004,135.0859,10102.0
2023-04-24 10:40:00,138.39,138.78,138.38,138.7,7564.0,135.1152,135.496,135.1054,135.4179,7564.0
2023-04-24 10:50:00,138.69,138.69,138.41,138.47,13122.0,135.4081,135.4081,135.1347,135.1933,13122.0
2023-04-24 11:00:00,138.45,138.56,138.39,138.46,14304.0,135.1738,135.2812,135.1152,135.1835,14304.0
2023-04-24 11:10:00,138.48,138.61,138.44,138.59,15025.0,135.2031,135.33,135.164,135.3105,15025.0
2023-04-24 11:20:00,138.58,138.63,138.51,138.54,17752.0,135.3007,135.3495,135.2324,135.2616,17752.0
2023-04-24 11:30:00,138.56,138.81,138.56,138.81,7081.0,135.2812,135.5253,135.2812,135.5253,7081.0
2023-04-24 11:40:00,138.81,138.81,138.59,138.75,8617.0,135.5253,135.5253,135.3105,135.4667,8617.0
2023-04-24 11:50:00,138.76,138.85,138.72,138.82,9120.0,135.4764,135.5643,135.4374,135.535,9120.0
2023-04-24 12:00:00,138.79,138.8,138.64,138.7,22572.0,135.5057,135.5155,135.3593,135.4179,22572.0
2023-04-24 12:10:00,138.69,138.74,138.61,138.65,13301.0,135.4081,135.4569,135.33,135.369,13301.0
2023-04-24 12:20:00,138.66,138.81,138.62,138.81,10272.0,135.3788,135.5253,135.3398,135.5253,10272.0
2023-04-24 12:30:00,138.81,138.93,138.81,138.93,12716.0,135.5253,135.6424,135.5253,135.6424,12716.0
2023-04-24 12:40:00,138.97,139.06,138.92,138.94,9756.0,135.6815,135.7693,135.6327,135.6522,9756.0
2023-04-24 12:50:00,138.96,138.99,138.87,138.9,6576.0,135.6717,135.701,135.5838,135.6131,6576.0
2023-04-24 13:00:00,138.9,138.9,138.77,138.78,5300.0,135.6131,135.6131,135.4862,135.496,5300.0
2023-04-24 13:10:00,138.8,138.89,138.78,138.8,6158.0,135.5155,135.6034,135.496,135.5155,6158.0
2023-04-24 13:20:00,138.82,138.88,138.79,138.88,4733.0,135.535,135.5936,135.5057,135.5936,4733.0
2023-04-24 13:30:00,138.91,138.93,138.84,138.89,3952.0,135.6229,135.6424,135.5545,135.6034,3952.0
2023-04-24 13:40:00,138.87,138.91,138.84,138.84,3313.0,135.5838,135.6229,135.5545,135.5545,3313.0
2023-04-24 13:50:00,138.84,138.91,138.83,138.85,6246.0,135.5545,135.6229,135.5448,135.5643,6246.0
2023-04-24 14:00:00,138.86,138.91,138.8,138.8,8748.0,135.5741,135.6229,135.5155,135.5155,8748.0
2023-04-24 14:10:00,138.8,138.8,138.55,138.59,6082.0,135.5155,135.5155,135.2714,135.3105,6082.0
2023-04-24 14:20:00,138.6,138.68,138.57,138.67,3882.0,135.3202,135.3983,135.2909,135.3886,3882.0
2023-04-24 14:30:00,138.65,138.68,138.56,138.57,5861.0,135.369,135.3983,135.2812,135.2909,5861.0
2023-04-24 14:40:00,138.58,138.61,138.51,138.59,14161.0,135.3007,135.33,135.2324,135.3105,14161.0
2023-04-24 14:50:00,138.59,138.67,138.58,138.63,4809.0,135.3105,135.3886,135.3007,135.3495,4809.0
2023-04-24 15:00:00,138.66,138.77,138.64,138.76,6084.0,135.3788,135.4862,135.3593,135.4764,6084.0
2023-04-24 15:10:00,138.78,138.85,138.74,138.78,6614.0,135.496,135.5643,135.4569,135.496,6614.0
2023-04-24 15:20:00,138.75,138.78,138.68,138.75,8700.0,135.4667,135.496,135.3983,135.4667,8700.0
2023-04-24 15:30:00,138.75,138.8,138.71,138.75,9438.0,135.4667,135.5155,135.4276,135.4667,9438.0
2023-04-24 15:40:00,138.75,138.84,138.75,138.84,18736.0,135.4667,135.5545,135.4667,135.5545,18736.0
2023-04-24 15:50:00,138.83,139.1,138.81,139.1,93315.0,135.5448,135.8084,135.5253,135.8084,93315.0
2023-04-25 09:30:00,139.31,139.33,138.65,139.11,14916.0,136.0134,136.033,135.369,135.8182,14916.0
2023-04-25 09:40:00,139.05,139.24,139.0,139.17,8387.0,135.7596,135.9451,135.7108,135.8767,8387.0
2023-04-25 09:50:00,139.1,139.18,138.86,138.99,16127.0,135.8084,135.8865,135.5741,135.701,16127.0
2023-04-25 10:00:00,138.99,139.16,138.79,139.0,77857.0,135.701,135.867,135.5057,135.7108,77857.0
2023-04-25 10:10:00,138.98,139.0,138.83,138.83,14352.0,135.6912,135.7108,135.5448,135.5448,14352.0
2023-04-25 10:20:00,138.84,139.14,138.82,139.08,23098.0,135.5545,135.8474,135.535,135.7889,23098.0
2023-04-25 10:30:00,139.08,139.14,138.96,139.14,49757.0,135.7889,135.8474,135.6717,135.8474,49757.0
2023-04-25 10:40:00,139.16,139.51,139.16,139.5,22213.0,135.867,136.2087,135.867,136.1989,22213.0
2023-04-25 10:50:00,139.51,139.87,139.5,139.85,32783.0,136.2087,136.5602,136.1989,136.5406,32783.0
2023-04-25 11:00:00,139.85,139.96,139.83,139.94,15904.0,136.5406,136.648,136.5211,136.6285,15904.0
2023-04-25 11:10:00,139.93,139.99,139.82,139.82,12321.0,136.6188,136.6773,136.5114,136.5114,12321.0
2023-04-25 11:20:00,139.87,139.87,139.22,139.35,24269.0,136.5602,136.5602,135.9256,136.0525,24269.0
2023-04-25 11:30:00,139.35,139.35,139.09,139.17,7496.0,136.0525,136.0525,135.7986,135.8767,7496.0
2023-04-25 11:40:00,139.18,139.28,139.12,139.27,3870.0,135.8865,135.9841,135.8279,135.9744,3870.0
2023-04-25 11:50:00,139.27,139.31,139.19,139.19,4109.0,135.9744,136.0134,135.8963,135.8963,4109.0
2023-04-25 12:00:00,139.17,139.24,139.11,139.14,6436.0,135.8767,135.9451,135.8182,135.8474,6436.0
2023-04-25 12:10:00,139.11,139.2,139.1,139.16,4577.0,135.8182,135.906,135.8084,135.867,4577.0
2023-04-25 12:20:00,139.17,139.27,139.1,139.1,4324.0,135.8767,135.9744,135.8084,135.8084,4324.0
2023-04-25 12:30:00,139.09,139.27,139.08,139.26,4657.0,135.7986,135.9744,135.7889,135.9646,4657.0
2023-04-25 12:40:00,139.29,139.37,139.27,139.28,4935.0,135.9939,136.072,135.9744,135.9841,4935.0
2023-04-25 12:50:00,139.27,139.27,139.16,139.16,2445.0,135.9744,135.9744,135.867,135.867,2445.0
2023-04-25 13:00:00,139.18,139.31,139.16,139.26,5399.0,135.8865,136.0134,135.867,135.9646,5399.0
2023-04-25 13:10:00,139.25,139.36,139.1,139.12,7918.0,135.9548,136.0622,135.8084,135.8279,7918.0
2023-04-25 13:20:00,139.15,139.17,138.98,139.09,7916.0,135.8572,135.8767,135.6912,135.7986,7916.0
2023-04-25 13:30:00,139.1,139.1,138.94,139.03,10491.0,135.8084,135.8084,135.6522,135.7401,10491.0
2023-04-25 13:40:00,139.05,139.07,138.92,139.0,7056.0,135.7596,135.7791,135.6327,135.7108,7056.0
2023-04-25 13:50:00,138.98,138.98,138.84,138.87,7623.0,135.6912,135.6912,135.5545,135.5838,7623.0
2023-04-25 14:00:00,138.87,138.93,138.73,138.75,8718.0,135.5838,135.6424,135.4472,135.4667,8718.0
2023-04-25 14:10:00,138.74,138.85,138.69,138.69,11936.0,135.4569,135.5643,135.4081,135.4081,11936.0
2023-04-25 14:20:00,138.69,138.79,138.69,138.75,7450.0,135.4081,135.5057,135.4081,135.4667,7450.0
2023-04-25 14:30:00,138.75,138.81,138.64,138.68,6161.0,135.4667,135.5253,135.3593,135.3983,6161.0
2023-04-25 14:40:00,138.68,138.71,138.58,138.68,14560.0,135.3983,135.4276,135.3007,135.3983,14560.0
2023-04-25 14:50:00,138.69,138.75,138.59,138.59,7075.0,135.4081,135.4667,135.3105,135.3105,7075.0
2023-04-25 15:00:00,138.59,138.77,138.59,138.73,8525.0,135.3105,135.4862,135.3105,135.4472,8525.0
2023-04-25 15:10:00,138.73,138.9,138.71,138.85,11147.0,135.4472,135.6131,135.4276,135.5643,11147.0
2023-04-25 15:20:00,138.84,138.93,138.78,138.8,8571.0,135.5545,135.6424,135.496,135.5155,8571.0
2023-04-25 15:30:00,138.81,138.91,138.74,138.77,16910.0,135.5253,135.6229,135.4569,135.4862,16910.0
2023-04-25 15:40:00,138.78,138.85,138.65,138.69,23646.0,135.496,135.5643,135.369,135.4081,23646.0
2023-04-25 15:50:00,138.65,138.89,138.58,138.89,85029.0,135.369,135.6034,135.3007,135.6034,85029.0
2023-04-26 09:30:00,137.66,138.52,137.62,137.7,30998.0,134.4025,135.2421,134.3634,134.4415,30998.0
2023-04-26 09:40:00,137.79,137.85,137.59,137.62,4443.0,134.5294,134.588,134.3341,134.3634,4443.0
2023-04-26 09:50:00,137.7,138.02,137.65,138.02,8610.0,134.4415,134.754,134.3927,134.754,8610.0
2023-04-26 10:00:00,138.05,138.12,137.72,137.72,13109.0,134.7832,134.8516,134.4611,134.4611,13109.0
2023-04-26 10:10:00,137.74,137.81,137.49,137.61,10341.0,134.4806,134.5489,134.2365,134.3537,10341.0
2023-04-26 10:20:00,137.56,137.64,137.49,137.56,11255.0,134.3048,134.3829,134.2365,134.3048,11255.0
2023-04-26 10:30:00,137.57,137.71,137.57,137.65,5855.0,134.3146,134.4513,134.3146,134.3927,5855.0
2023-04-26 10:40:00,137.63,137.74,137.57,137.6,7055.0,134.3732,134.4806,134.3146,134.3439,7055.0
2023-04-26 10:50:00,137.6,137.77,137.59,137.64,3633.0,134.3439,134.5099,134.3341,134.3829,3633.0
2023-04-26 11:00:00,137.68,137.78,137.59,137.78,6012.0,134.422,134.5196,134.3341,134.5196,6012.0
2023-04-26 11:10:00,137.74,137.74,137.5,137.5,2978.0,134.4806,134.4806,134.2463,134.2463,2978.0
2023-04-26 11:20:00,137.5,137.52,137.27,137.52,9429.0,134.2463,134.2658,134.0217,134.2658,9429.0
2023-04-26 11:30:00,137.5,137.71,137.5,137.56,10887.0,134.2463,134.4513,134.2463,134.3048,10887.0
2023-04-26 11:40:00,137.56,137.63,137.44,137.45,4031.0,134.3048,134.3732,134.1877,134.1974,4031.0
2023-04-26 11:50:00,137.44,137.44,137.24,137.28,7606.0,134.1877,134.1877,133.9924,134.0315,7606.0
2023-04-26 12:00:00,137.3,137.32,137.15,137.19,4280.0,134.051,134.0705,133.9045,133.9436,4280.0
2023-04-26 12:10:00,137.18,137.48,137.18,137.37,8027.0,133.9338,134.2267,133.9338,134.1193,8027.0
2023-04-26 12:20:00,137.37,137.54,137.36,137.53,9399.0,134.1193,134.2853,134.1096,134.2755,9399.0
2023-04-26 12:30:00,137.56,137.78,137.5,137.72,5207.0,134.3048,134.5196,134.2463,134.4611,5207.0
2023-04-26 12:40:00,137.71,137.75,137.51,137.56,4743.0,134.4513,134.4903,134.256,134.3048,4743.0
2023-04-26 12:50:00,137.59,137.72,137.55,137.65,3931.0,134.3341,134.4611,134.2951,134.3927,3931.0
2023-04-26 13:00:00,137.67,137.72,137.64,137.65,6073.0,134.4122,134.4611,134.3829,134.3927,6073.0
2023-04-26 13:10:00,137.64,137.64,137.48,137.53,4982.0,134.3829,134.3829,134.2267,134.2755,4982.0
2023-04-26 13:20:00,137.53,137.55,137.42,137.55,3367.0,134.2755,134.2951,134.1682,134.2951,3367.0
2023-04-26 13:30:00,137.55,137.55,137.47,137.48,5975.0,134.2951,134.2951,134.217,134.2267,5975.0
2023-04-26 13:40:00,137.46,137.5,137.23,137.23,6692.0,134.2072,134.2463,133.9826,133.9826,6692.0
2023-04-26 13:50:00,137.25,137.26,137.16,137.2,5790.0,134.0022,134.0119,133.9143,133.9534,5790.0
2023-04-26 14:00:00,137.24,137.27,137.15,137.16,6993.0,133.9924,134.0217,133.9045,133.9143,6993.0
2023-04-26 14:10:00,137.16,137.31,137.09,137.26,6942.0,133.9143,134.0608,133.846,134.0119,6942.0
2023-04-26 14:20:00,137.3,137.65,137.3,137.63,9336.0,134.051,134.3927,134.051,134.3732,9336.0
2023-04-26 14:30:00,137.6,137.66,137.51,137.61,9799.0,134.3439,134.4025,134.256,134.3537,9799.0
2023-04-26 14:40:00,137.59,137.62,137.52,137.55,7771.0,134.3341,134.3634,134.2658,134.2951,7771.0
2023-04-26 14:50:00,137.53,137.53,137.34,137.47,11514.0,134.2755,134.2755,134.09,134.217,11514.0
2023-04-26 15:00:00,137.43,137.64,137.41,137.61,8841.0,134.1779,134.3829,134.1584,134.3537,8841.0
2023-04-26 15:10:00,137.63,137.64,137.51,137.51,13814.0,134.3732,134.3829,134.256,134.256,13814.0
2023-04-26 15:20:00,137.5,137.52,137.37,137.48,12339.0,134.2463,134.2658,134.1193,134.2267,12339.0
2023-04-26 15:30:00,137.48,137.6,137.37,137.59,32517.0,134.2267,134.3439,134.1193,134.3341,32517.0
2023-04-26 15:40:00,137.59,137.68,137.47,137.5,65070.0,134.3341,134.422,134.217,134.2463,65070.0
2023-04-26 15:50:00,137.49,137.51,137.18,137.21,191862.0,134.2365,134.256,133.9338,133.9631,191862.0
2023-04-27 09:30:00,137.34,138.22,135.83,136.11,75592.0,134.09,134.9492,132.6158,132.8891,75592.0
2023-04-27 09:40:00,136.2,136.25,135.33,135.53,33376.0,132.977,133.0258,132.1276,132.3229,33376.0
2023-04-27 09:50:00,135.61,136.68,135.47,136.59,19653.0,132.401,133.4457,132.2643,133.3578,19653.0
2023-04-27 10:00:00,136.56,136.72,136.32,136.55,26889.0,133.3285,133.4847,133.0942,133.3187,26889.0
2023-04-27 10:10:00,136.45,137.68,136.38,137.39,21220.0,133.2211,134.422,133.1528,134.1389,21220.0
2023-04-27 10:20:00,137.44,137.56,137.0,137.05,19965.0,134.1877,134.3048,133.7581,133.8069,19965.0
2023-04-27 10:30:00,137.05,137.16,136.22,136.22,42991.0,133.8069,133.9143,132.9965,132.9965,42991.0
2023-04-27 10:40:00,136.19,136.37,136.05,136.31,38298.0,132.9673,133.143,132.8306,133.0844,38298.0
2023-04-27 10:50:00,136.29,136.59,135.93,136.46,26256.0,133.0649,133.3578,132.7134,133.2309,26256.0
2023-04-27 11:00:00,136.46,136.68,136.33,136.47,27412.0,133.2309,133.4457,133.1039,133.2406,27412.0
2023-04-27 11:10:00,136.43,136.69,136.27,136.68,17548.0,133.2016,133.4554,133.0454,133.4457,17548.0
2023-04-27 11:20:00,136.58,136.69,136.49,136.57,23705.0,133.348,133.4554,133.2602,133.3383,23705.0
2023-04-27 11:30:00,136.61,136.72,136.25,136.28,58065.0,133.3773,133.4847,133.0258,133.0551,58065.0
2023-04-27 11:40:00,136.28,136.29,136.08,136.15,23076.0,133.0551,133.0649,132.8599,132.9282,23076.0
2023-04-27 11:50:00,136.15,136.54,136.13,136.53,33584.0,132.9282,133.309,132.9087,133.2992,33584.0
2023-04-27 12:00:00,136.56,137.08,136.52,136.75,56404.0,133.3285,133.8362,133.2894,133.514,56404.0
2023-04-27 12:10:00,136.73,136.9,136.65,136.78,16584.0,133.4945,133.6605,133.4164,133.5433,16584.0
2023-04-27 12:20:00,136.78,136.83,136.65,136.68,19457.0,133.5433,133.5921,133.4164,133.4457,19457.0
2023-04-27 12:30:00,136.68,136.98,136.67,136.91,22616.0,133.4457,133.7386,133.4359,133.6702,22616.0
2023-04-27 12:40:00,136.92,137.09,136.76,137.09,7039.0,133.68,133.846,133.5238,133.846,7039.0
2023-04-27 12:50:00,137.21,137.24,137.1,137.13,6802.0,133.9631,133.9924,133.8557,133.885,6802.0
2023-04-27 13:00:00,137.13,137.22,137.07,137.07,9214.0,133.885,133.9729,133.8264,133.8264,9214.0
2023-04-27 13:10:00,137.09,137.22,137.05,137.08,8984.0,133.846,133.9729,133.8069,133.8362,8984.0
2023-04-27 13:20:00,137.11,137.14,137.01,137.03,9845.0,133.8655,133.8948,133.7679,133.7874,9845.0
2023-04-27 13:30:00,137.02,137.36,137.01,137.35,7370.0,133.7776,134.1096,133.7679,134.0998,7370.0
2023-04-27 13:40:00,137.4,137.64,137.39,137.52,9005.0,134.1486,134.3829,134.1389,134.2658,9005.0
2023-04-27 13:50:00,137.52,137.7,137.52,137.56,12146.0,134.2658,134.4415,134.2658,134.3048,12146.0
2023-04-27 14:00:00,137.56,137.85,137.56,137.75,17116.0,134.3048,134.588,134.3048,134.4903,17116.0
2023-04-27 14:10:00,137.73,137.98,137.73,137.96,28989.0,134.4708,134.7149,134.4708,134.6954,28989.0
2023-04-27 14:20:00,137.96,137.98,137.86,137.96,13554.0,134.6954,134.7149,134.5977,134.6954,13554.0
2023-04-27 14:30:00,137.96,138.01,137.75,137.81,11831.0,134.6954,134.7442,134.4903,134.5489,11831.0
2023-04-27 14:40:00,137.84,137.88,137.66,137.72,20460.0,134.5782,134.6173,134.4025,134.4611,20460.0
2023-04-27 14:50:00,137.72,137.72,137.52,137.65,44705.0,134.4611,134.4611,134.2658,134.3927,44705.0
2023-04-27 15:00:00,137.64,137.64,137.2,137.27,31363.0,134.3829,134.3829,133.9534,134.0217,31363.0
2023-04-27 15:10:00,137.24,137.52,137.1,137.45,33945.0,133.9924,134.2658,133.8557,134.1974,33945.0
2023-04-27 15:20:00,137.47,137.61,137.44,137.49,23734.0,134.217,134.3537,134.1877,134.2365,23734.0
2023-04-27 15:30:00,137.49,137.61,137.4,137.44,22647.0,134.2365,134.3537,134.1486,134.1877,22647.0
2023-04-27 15:40:00,137.44,137.69,137.38,137.67,38102.0,134.1877,134.4318,134.1291,134.4122,38102.0
2023-04-27 15:50:00,137.65,137.78,137.47,137.71,126501.0,134.3927,134.5196,134.217,134.4513,126501.0
2023-04-28 09:30:00,139.98,143.98,138.72,141.5,162267.0,136.6676,140.5729,135.4374,138.1516,162267.0
2023-04-28 09:40:00,141.58,143.45,141.5,143.28,24189.0,138.2297,140.0555,138.1516,139.8895,24189.0
2023-04-28 09:50:00,143.13,144.08,142.98,144.07,78437.0,139.743,140.6706,139.5966,140.6608,78437.0
2023-04-28 10:00:00,144.07,144.71,144.05,144.2,65912.0,140.6608,141.2856,140.6413,140.7877,65912.0
2023-04-28 10:10:00,144.12,144.53,143.79,144.24,26269.0,140.7096,141.1099,140.3874,140.8268,26269.0
2023-04-28 10:20:00,144.24,144.24,143.8,143.9,52236.0,140.8268,140.8268,140.3972,140.4948,52236.0
2023-04-28 10:30:00,143.92,144.73,143.92,144.09,38592.0,140.5143,141.3052,140.5143,140.6803,38592.0
2023-04-28 10:40:00,144.03,144.1,143.61,143.64,28443.0,140.6217,140.6901,140.2117,140.241,28443.0
2023-04-28 10:50:00,143.64,144.38,143.63,144.12,36519.0,140.241,140.9635,140.2312,140.7096,36519.0
2023-04-28 11:00:00,144.0,144.05,143.44,143.76,18532.0,140.5924,140.6413,140.0457,140.3581,18532.0
2023-04-28 11:10:00,143.8,144.19,143.79,143.92,11787.0,140.3972,140.7779,140.3874,140.5143,11787.0
2023-04-28 11:20:00,143.91,144.0,143.68,143.97,14252.0,140.5046,140.5924,140.28,140.5632,14252.0
2023-04-28 11:30:00,143.99,144.22,143.94,144.12,10331.0,140.5827,140.8072,140.5339,140.7096,10331.0
2023-04-28 11:40:00,144.07,144.18,143.4,144.05,20122.0,140.6608,140.7682,140.0066,140.6413,20122.0
2023-04-28 11:50:00,144.02,144.37,144.02,144.25,19157.0,140.612,140.9537,140.612,140.8365,19157.0
2023-04-28 12:00:00,144.25,144.35,144.16,144.24,16850.0,140.8365,140.9342,140.7487,140.8268,16850.0
2023-04-28 12:10:00,144.25,144.53,144.21,144.28,21452.0,140.8365,141.1099,140.7975,140.8658,21452.0
2023-04-28 12:20:00,144.25,144.45,144.21,144.34,11665.0,140.8365,141.0318,140.7975,140.9244,11665.0
2023-04-28 12:30:00,144.31,144.42,144.22,144.33,16393.0,140.8951,141.0025,140.8072,140.9146,16393.0
2023-04-28 12:40:00,144.35,144.46,144.08,144.23,15802.0,140.9342,141.0416,140.6706,140.817,15802.0
2023-04-28 12:50:00,144.29,144.4,144.21,144.36,10615.0,140.8756,140.983,140.7975,140.9439,10615.0
2023-04-28 13:00:00,144.37,144.37,144.13,144.19,10316.0,140.9537,140.9537,140.7194,140.7779,10316.0
2023-04-28 13:10:00,144.13,144.2,143.88,144.15,14110.0,140.7194,140.7877,140.4753,140.7389,14110.0
2023-04-28 13:20:00,144.13,144.23,144.04,144.05,9578.0,140.7194,140.817,140.6315,140.6413,9578.0
2023-04-28 13:30:00,144.06,144.11,143.92,144.01,11708.0,140.651,140.6998,140.5143,140.6022,11708.0
2023-04-28 13:40:00,144.0,144.05,143.9,143.94,8829.0,140.5924,140.6413,140.4948,140.5339,8829.0
2023-04-28 13:50:00,143.91,144.02,143.8,144.02,11621.0,140.5046,140.612,140.3972,140.612,11621.0
2023-04-28 14:00:00,144.05,144.37,144.03,144.37,11413.0,140.6413,140.9537,140.6217,140.9537,11413.0
2023-04-28 14:10:00,144.33,144.39,144.06,144.37,9876.0,140.9146,140.9732,140.651,140.9537,9876.0
2023-04-28 14:20:00,144.38,144.38,144.13,144.2,11816.0,140.9635,140.9635,140.7194,140.7877,11816.0
2023-04-28 14:30:00,144.23,144.23,144.01,144.18,14208.0,140.817,140.817,140.6022,140.7682,14208.0
2023-04-28 14:40:00,144.22,144.34,144.17,144.21,13170.0,140.8072,140.9244,140.7584,140.7975,13170.0
2023-04-28 14:50:00,144.21,144.55,144.2,144.55,18815.0,140.7975,141.1294,140.7877,141.1294,18815.0
2023-04-28 15:00:00,144.54,144.6,144.32,144.52,24136.0,141.1197,141.1782,140.9049,141.1001,24136.0
2023-04-28 15:10:00,144.52,144.78,144.49,144.78,23246.0,141.1001,141.354,141.0708,141.354,23246.0
2023-04-28 15:20:00,144.75,144.82,144.64,144.68,22130.0,141.3247,141.393,141.2173,141.2564,22130.0
2023-04-28 15:30:00,144.71,144.83,144.63,144.77,27578.0,141.2856,141.4028,141.2075,141.3442,27578.0
2023-04-28 15:40:00,144.77,144.93,144.75,144.79,53127.0,141.3442,141.5004,141.3247,141.3637,53127.0
2023-04-28 15:50:00,144.79,144.86,144.58,144.61,192042.0,141.3637,141.4321,141.1587,141.188,192042.0
2023-05-01 09:30:00,144.72,145.31,144.4,145.28,47026.0,141.2954,141.8714,140.983,141.8422,47026.0
2023-05-01 09:40:00,145.25,145.49,144.9,145.3,14814.0,141.8129,142.0472,141.4711,141.8617,14814.0
2023-05-01 09:50:00,145.34,145.42,145.17,145.25,11644.0,141.9007,141.9788,141.7348,141.8129,11644.0
2023-05-01 10:00:00,145.28,145.3,144.58,144.65,9907.0,141.8422,141.8617,141.1587,141.2271,9907.0
2023-05-01 10:10:00,144.66,144.84,144.55,144.57,19807.0,141.2368,141.4126,141.1294,141.149,19807.0
2023-05-01 10:20:00,144.56,144.82,144.42,144.55,9314.0,141.1392,141.393,141.0025,141.1294,9314.0
2023-05-01 10:30:00,144.51,144.69,144.51,144.53,8082.0,141.0904,141.2661,141.0904,141.1099,8082.0
2023-05-01 10:40:00,144.7,144.91,144.54,144.85,36087.0,141.2759,141.4809,141.1197,141.4223,36087.0
2023-05-01 10:50:00,144.89,144.91,144.67,144.72,9400.0,141.4614,141.4809,141.2466,141.2954,9400.0
2023-05-01 11:00:00,144.74,144.78,144.59,144.75,9179.0,141.3149,141.354,141.1685,141.3247,9179.0
2023-05-01 11:10:00,144.76,145.03,144.73,144.99,9176.0,141.3345,141.5981,141.3052,141.559,9176.0
2023-05-01 11:20:00,144.99,145.13,144.98,145.11,10959.0,141.559,141.6957,141.5493,141.6762,10959.0
2023-05-01 11:30:00,145.05,145.3,145.04,145.3,8508.0,141.6176,141.8617,141.6078,141.8617,8508.0
2023-05-01 11:40:00,145.3,145.54,145.29,145.53,10230.0,141.8617,142.096,141.8519,142.0862,10230.0
2023-05-01 11:50:00,145.52,145.57,145.4,145.56,7669.0,142.0765,142.1253,141.9593,142.1155,7669.0
2023-05-01 12:00:00,145.55,145.6,145.39,145.58,19790.0,142.1058,142.1546,141.9496,142.1351,19790.0
2023-05-01 12:10:00,145.59,145.72,145.5,145.5,9520.0,142.1448,142.2717,142.0569,142.0569,9520.0
2023-05-01 12:20:00,145.5,145.51,145.28,145.31,12610.0,142.0569,142.0667,141.8422,141.8714,12610.0
2023-05-01 12:30:00,145.3,145.48,145.26,145.45,6550.0,141.8617,142.0374,141.8226,142.0081,6550.0
2023-05-01 12:40:00,145.47,145.48,145.17,145.18,19182.0,142.0277,142.0374,141.7348,141.7445,19182.0
2023-05-01 12:50:00,145.21,145.32,145.11,145.22,9250.0,141.7738,141.8812,141.6762,141.7836,9250.0
2023-05-01 13:00:00,145.2,145.24,145.07,145.17,5673.0,141.764,141.8031,141.6371,141.7348,5673.0
2023-05-01 13:10:00,145.16,145.23,145.06,145.1,6558.0,141.725,141.7933,141.6274,141.6664,6558.0
2023-05-01 13:20:00,145.13,145.17,144.99,144.99,5068.0,141.6957,141.7348,141.559,141.559,5068.0
2023-05-01 13:30:00,144.97,145.09,144.97,145.09,11376.0,141.5395,141.6567,141.5395,141.6567,11376.0
2023-05-01 13:40:00,145.09,145.25,145.09,145.25,7274.0,141.6567,141.8129,141.6567,141.8129,7274.0
2023-05-01 13:50:00,145.25,145.28,145.11,145.17,8480.0,141.8129,141.8422,141.6762,141.7348,8480.0
2023-05-01 14:00:00,145.17,145.17,145.02,145.11,5834.0,141.7348,141.7348,141.5883,141.6762,5834.0
2023-05-01 14:10:00,145.12,145.12,144.99,145.09,9089.0,141.6859,141.6859,141.559,141.6567,9089.0
2023-05-01 14:20:00,145.09,145.2,145.08,145.16,12071.0,141.6567,141.764,141.6469,141.725,12071.0
2023-05-01 14:30:00,145.12,145.12,144.97,145.0,10742.0,141.6859,141.6859,141.5395,141.5688,10742.0
2023-05-01 14:40:00,144.99,145.04,144.97,145.0,9892.0,141.559,141.6078,141.5395,141.5688,9892.0
2023-05-01 14:50:00,145.03,145.12,144.99,145.09,7906.0,141.5981,141.6859,141.559,141.6567,7906.0
2023-05-01 15:00:00,145.11,145.19,145.02,145.17,7713.0,141.6762,141.7543,141.5883,141.7348,7713.0
2023-05-01 15:10:00,145.17,145.2,145.08,145.17,12151.0,141.7348,141.764,141.6469,141.7348,12151.0
2023-05-01 15:20:00,145.16,145.24,145.12,145.12,13845.0,141.725,141.8031,141.6859,141.6859,13845.0
2023-05-01 15:30:00,145.1,145.22,145.0,145.0,16461.0,141.6664,141.7836,141.5688,141.5688,16461.0
2023-05-01 15:40:00,144.99,145.22,144.98,145.18,28701.0,141.559,141.7836,141.5493,141.7445,28701.0
2023-05-01 15:50:00,145.16,145.16,144.94,144.99,97876.0,141.725,141.725,141.5102,141.559,97876.0
2023-05-02 09:30:00,145.16,145.4,144.53,145.09,18042.0,141.725,141.9593,141.1099,141.6567,18042.0
2023-05-02 09:40:00,144.98,145.11,144.76,145.11,4491.0,141.5493,141.6762,141.3345,141.6762,4491.0
2023-05-02 09:50:00,145.1,145.97,145.03,145.63,55111.0,141.6664,142.5158,141.5981,142.1839,55111.0
2023-05-02 10:00:00,145.66,145.74,145.29,145.31,11152.0,142.2132,142.2913,141.8519,141.8714,11152.0
2023-05-02 10:10:00,145.31,145.5,145.27,145.44,13950.0,141.8714,142.0569,141.8324,141.9984,13950.0
2023-05-02 10:20:00,145.43,145.44,144.38,144.5,12789.0,141.9886,141.9984,140.9635,141.0806,12789.0
2023-05-02 10:30:00,144.49,144.52,144.28,144.51,13872.0,141.0708,141.1001,140.8658,141.0904,13872.0
2023-05-02 10:40:00,144.53,144.58,144.39,144.47,6143.0,141.1099,141.1587,140.9732,141.0513,6143.0
2023-05-02 10:50:00,144.46,144.47,144.24,144.42,14017.0,141.0416,141.0513,140.8268,141.0025,14017.0
2023-05-02 11:00:00,144.41,144.43,144.0,144.07,9891.0,140.9927,141.0123,140.5924,140.6608,9891.0
2023-05-02 11:10:00,144.13,144.13,143.9,143.9,10018.0,140.7194,140.7194,140.4948,140.4948,10018.0
2023-05-02 11:20:00,143.93,143.93,143.69,143.86,11972.0,140.5241,140.5241,140.2898,140.4558,11972.0
2023-05-02 11:30:00,143.89,144.06,143.82,143.92,13382.0,140.485,140.651,140.4167,140.5143,13382.0
2023-05-02 11:40:00,143.92,144.17,143.92,143.95,10129.0,140.5143,140.7584,140.5143,140.5436,10129.0
2023-05-02 11:50:00,143.96,144.12,143.76,144.08,14196.0,140.5534,140.7096,140.3581,140.6706,14196.0
2023-05-02 12:00:00,144.12,144.31,144.09,144.31,7005.0,140.7096,140.8951,140.6803,140.8951,7005.0
2023-05-02 12:10:00,144.31,144.66,144.25,144.62,13704.0,140.8951,141.2368,140.8365,141.1978,13704.0
2023-05-02 12:20:00,144.66,144.67,144.5,144.64,5503.0,141.2368,141.2466,141.0806,141.2173,5503.0
2023-05-02 12:30:00,144.63,144.76,144.54,144.64,14513.0,141.2075,141.3345,141.1197,141.2173,14513.0
2023-05-02 12:40:00,144.64,144.72,144.59,144.63,5654.0,141.2173,141.2954,141.1685,141.2075,5654.0
2023-05-02 12:50:00,144.66,144.8,144.55,144.64,7210.0,141.2368,141.3735,141.1294,141.2173,7210.0
2023-05-02 13:00:00,144.61,144.61,144.35,144.43,7100.0,141.188,141.188,140.9342,141.0123,7100.0
2023-05-02 13:10:00,144.49,144.71,144.49,144.65,7328.0,141.0708,141.2856,141.0708,141.2271,7328.0
2023-05-02 13:20:00,144.61,144.77,144.61,144.73,4871.0,141.188,141.3442,141.188,141.3052,4871.0
2023-05-02 13:30:00,144.73,144.74,144.61,144.69,8713.0,141.3052,141.3149,141.188,141.2661,8713.0
2023-05-02 13:40:00,144.65,144.87,144.65,144.87,13753.0,141.2271,141.4419,141.2271,141.4419,13753.0
2023-05-02 13:50:00,144.9,144.9,144.73,144.84,8784.0,141.4711,141.4711,141.3052,141.4126,8784.0
2023-05-02 14:00:00,144.86,144.86,144.68,144.76,5042.0,141.4321,141.4321,141.2564,141.3345,5042.0
2023-05-02 14:10:00,144.78,144.85,144.67,144.83,10176.0,141.354,141.4223,141.2466,141.4028,10176.0
2023-05-02 14:20:00,144.83,144.95,144.77,144.91,18347.0,141.4028,141.52,141.3442,141.4809,18347.0
2023-05-02 14:30:00,144.95,145.06,144.92,145.03,7365.0,141.52,141.6274,141.4907,141.5981,7365.0
2023-05-02 14:40:00,145.05,145.2,145.04,145.14,9830.0,141.6176,141.764,141.6078,141.7055,9830.0
2023-05-02 14:50:00,145.15,145.23,145.09,145.11,10955.0,141.7152,141.7933,141.6567,141.6762,10955.0
2023-05-02 15:00:00,145.1,145.27,145.1,145.26,11176.0,141.6664,141.8324,141.6664,141.8226,11176.0
2023-05-02 15:10:00,145.28,145.45,145.26,145.26,13274.0,141.8422,142.0081,141.8226,141.8226,13274.0
2023-05-02 15:20:00,145.28,145.4,145.25,145.37,11674.0,141.8422,141.9593,141.8129,141.93,11674.0
2023-05-02 15:30:00,145.36,145.37,145.08,145.08,17270.0,141.9203,141.93,141.6469,141.6469,17270.0
2023-05-02 15:40:00,145.06,145.13,144.87,144.93,27201.0,141.6274,141.6957,141.4419,141.5004,27201.0
2023-05-02 15:50:00,144.91,145.2,144.8,144.96,86313.0,141.4809,141.764,141.3735,141.5297,86313.0
2023-05-03 09:30:00,145.43,146.38,145.43,146.03,50186.0,141.9886,142.9161,141.9886,142.5744,50186.0
2023-05-03 09:40:00,145.9,146.46,145.89,146.41,32572.0,142.4475,142.9942,142.4377,142.9454,32572.0
2023-05-03 09:50:00,146.41,146.45,146.08,146.27,19464.0,142.9454,142.9845,142.6232,142.8087,19464.0
2023-05-03 10:00:00,146.35,146.49,146.09,146.41,9693.0,142.8868,143.0235,142.633,142.9454,9693.0
2023-05-03 10:10:00,146.39,146.39,145.78,145.83,14896.0,142.9259,142.9259,142.3303,142.3791,14896.0
2023-05-03 10:20:00,145.84,145.86,145.5,145.53,16575.0,142.3889,142.4084,142.0569,142.0862,16575.0
2023-05-03 10:30:00,145.6,145.69,145.59,145.64,13166.0,142.1546,142.2425,142.1448,142.1936,13166.0
2023-05-03 10:40:00,145.64,145.64,145.19,145.37,31875.0,142.1936,142.1936,141.7543,141.93,31875.0
2023-05-03 10:50:00,145.49,145.84,145.47,145.78,12737.0,142.0472,142.3889,142.0277,142.3303,12737.0
2023-05-03 11:00:00,145.82,145.96,145.78,145.93,16176.0,142.3694,142.5061,142.3303,142.4768,16176.0
2023-05-03 11:10:00,145.93,146.2,145.82,146.19,16443.0,142.4768,142.7404,142.3694,142.7306,16443.0
2023-05-03 11:20:00,146.19,146.26,146.07,146.23,8676.0,142.7306,142.799,142.6135,142.7697,8676.0
2023-05-03 11:30:00,146.23,146.42,146.19,146.28,17103.0,142.7697,142.9552,142.7306,142.8185,17103.0
2023-05-03 11:40:00,146.28,146.46,146.2,146.46,9999.0,142.8185,142.9942,142.7404,142.9942,9999.0
2023-05-03 11:50:00,146.4,146.44,146.33,146.44,8829.0,142.9357,142.9747,142.8673,142.9747,8829.0
2023-05-03 12:00:00,146.46,146.5,146.44,146.46,6152.0,142.9942,143.0333,142.9747,142.9942,6152.0
2023-05-03 12:10:00,146.45,146.49,146.35,146.37,7709.0,142.9845,143.0235,142.8868,142.9064,7709.0
2023-05-03 12:20:00,146.31,146.34,146.17,146.22,4387.0,142.8478,142.8771,142.7111,142.7599,4387.0
2023-05-03 12:30:00,146.21,146.25,146.11,146.22,14633.0,142.7501,142.7892,142.6525,142.7599,14633.0
2023-05-03 12:40:00,146.19,146.39,146.11,146.39,9941.0,142.7306,142.9259,142.6525,142.9259,9941.0
2023-05-03 12:50:00,146.36,146.52,146.33,146.52,5568.0,142.8966,143.0528,142.8673,143.0528,5568.0
2023-05-03 13:00:00,146.55,146.68,146.55,146.64,7948.0,143.0821,143.209,143.0821,143.17,7948.0
2023-05-03 13:10:00,146.64,146.73,146.57,146.69,7898.0,143.17,143.2578,143.1016,143.2188,7898.0
2023-05-03 13:20:00,146.73,146.75,146.51,146.64,6301.0,143.2578,143.2774,143.043,143.17,6301.0
2023-05-03 13:30:00,146.68,146.73,146.5,146.51,18817.0,143.209,143.2578,143.0333,143.043,18817.0
2023-05-03 13:40:00,146.51,146.78,146.5,146.62,11044.0,143.043,143.3067,143.0333,143.1504,11044.0
2023-05-03 13:50:00,146.59,146.61,146.5,146.5,7733.0,143.1212,143.1407,143.0333,143.0333,7733.0
2023-05-03 14:00:00,146.47,146.73,146.11,146.37,11381.0,143.004,143.2578,142.6525,142.9064,11381.0
2023-05-03 14:10:00,146.36,146.64,146.28,146.61,12125.0,142.8966,143.17,142.8185,143.1407,12125.0
2023-05-03 14:20:00,146.57,146.65,146.45,146.46,13765.0,143.1016,143.1797,142.9845,142.9942,13765.0
2023-05-03 14:30:00,146.47,146.52,146.01,146.44,19493.0,143.004,143.0528,142.5549,142.9747,19493.0
2023-05-03 14:40:00,146.44,146.69,146.07,146.19,9838.0,142.9747,143.2188,142.6135,142.7306,9838.0
2023-05-03 14:50:00,146.18,146.41,145.9,146.27,9261.0,142.7209,142.9454,142.4475,142.8087,9261.0
2023-05-03 15:00:00,146.3,146.53,146.01,146.11,11223.0,142.838,143.0626,142.5549,142.6525,11223.0
2023-05-03 15:10:00,146.11,146.18,145.86,146.08,22838.0,142.6525,142.7209,142.4084,142.6232,22838.0
2023-05-03 15:20:00,146.01,146.04,145.66,145.7,24695.0,142.5549,142.5842,142.2132,142.2522,24695.0
2023-05-03 15:30:00,145.67,146.05,145.64,145.93,75550.0,142.2229,142.5939,142.1936,142.4768,75550.0
2023-05-03 15:40:00,145.88,146.02,145.85,145.96,35416.0,142.428,142.5646,142.3987,142.5061,35416.0
2023-05-03 15:50:00,145.93,146.04,145.63,146.03,249723.0,142.4768,142.5842,142.1839,142.5744,249723.0
2023-05-04 09:30:00,146.0,146.98,145.94,146.67,71584.0,142.5451,143.5019,142.4865,143.1993,71584.0
2023-05-04 09:40:00,146.67,146.67,145.77,145.77,18248.0,143.1993,143.1993,142.3206,142.3206,18248.0
2023-05-04 09:50:00,145.81,146.31,145.81,146.06,13681.0,142.3596,142.8478,142.3596,142.6037,13681.0
2023-05-04 10:00:00,146.1,146.18,145.8,145.8,12262.0,142.6428,142.7209,142.3498,142.3498,12262.0
2023-05-04 10:10:00,145.78,146.15,145.78,146.14,13651.0,142.3303,142.6916,142.3303,142.6818,13651.0
2023-05-04 10:20:00,146.09,146.09,145.86,145.93,8704.0,142.633,142.633,142.4084,142.4768,8704.0
2023-05-04 10:30:00,145.94,146.27,145.89,146.18,6632.0,142.4865,142.8087,142.4377,142.7209,6632.0
2023-05-04 10:40:00,146.18,146.45,146.1,146.28,11049.0,142.7209,142.9845,142.6428,142.8185,11049.0
2023-05-04 10:50:00,146.24,146.4,146.16,146.36,7954.0,142.7794,142.9357,142.7013,142.8966,7954.0
2023-05-04 11:00:00,146.36,146.46,146.1,146.28,11179.0,142.8966,142.9942,142.6428,142.8185,11179.0
2023-05-04 11:10:00,146.29,146.34,146.06,146.06,5069.0,142.8283,142.8771,142.6037,142.6037,5069.0
2023-05-04 11:20:00,146.09,146.16,146.04,146.08,11333.0,142.633,142.7013,142.5842,142.6232,11333.0
2023-05-04 11:30:00,146.08,146.11,145.91,145.93,7060.0,142.6232,142.6525,142.4572,142.4768,7060.0
2023-05-04 11:40:00,145.96,145.98,145.58,145.58,5608.0,142.5061,142.5256,142.1351,142.1351,5608.0
2023-05-04 11:50:00,145.56,145.68,145.47,145.66,10206.0,142.1155,142.2327,142.0277,142.2132,10206.0
2023-05-04 12:00:00,145.64,145.66,145.5,145.54,8900.0,142.1936,142.2132,142.0569,142.096,8900.0
2023-05-04 12:10:00,145.58,145.79,145.51,145.76,13473.0,142.1351,142.3401,142.0667,142.3108,13473.0
2023-05-04 12:20:00,145.77,145.96,145.74,145.88,5158.0,142.3206,142.5061,142.2913,142.428,5158.0
2023-05-04 12:30:00,145.93,145.94,145.8,145.86,4980.0,142.4768,142.4865,142.3498,142.4084,4980.0
2023-05-04 12:40:00,145.87,145.98,145.78,145.96,4970.0,142.4182,142.5256,142.3303,142.5061,4970.0
2023-05-04 12:50:00,146.0,146.33,146.0,146.29,2266.0,142.5451,142.8673,142.5451,142.8283,2266.0
2023-05-04 13:00:00,146.29,146.38,146.28,146.34,3415.0,142.8283,142.9161,142.8185,142.8771,3415.0
2023-05-04 13:10:00,146.38,146.48,146.38,146.45,4789.0,142.9161,143.0138,142.9161,142.9845,4789.0
2023-05-04 13:20:00,146.47,146.62,146.43,146.53,4905.0,143.004,143.1504,142.9649,143.0626,4905.0
2023-05-04 13:30:00,146.57,146.57,146.4,146.4,4281.0,143.1016,143.1016,142.9357,142.9357,4281.0
2023-05-04 13:40:00,146.37,146.39,146.22,146.22,4604.0,142.9064,142.9259,142.7599,142.7599,4604.0
2023-05-04 13:50:00,146.13,146.25,146.08,146.17,5463.0,142.672,142.7892,142.6232,142.7111,5463.0
2023-05-04 14:00:00,146.2,146.2,146.03,146.14,15025.0,142.7404,142.7404,142.5744,142.6818,15025.0
2023-05-04 14:10:00,146.14,146.22,146.1,146.2,12694.0,142.6818,142.7599,142.6428,142.7404,12694.0
2023-05-04 14:20:00,146.18,146.19,145.85,145.85,5457.0,142.7209,142.7306,142.3987,142.3987,5457.0
2023-05-04 14:30:00,145.77,145.94,145.74,145.78,6810.0,142.3206,142.4865,142.2913,142.3303,6810.0
2023-05-04 14:40:00,145.75,145.86,145.73,145.76,5970.0,142.301,142.4084,142.2815,142.3108,5970.0
2023-05-04 14:50:00,145.78,145.87,145.73,145.87,7976.0,142.3303,142.4182,142.2815,142.4182,7976.0
2023-05-04 15:00:00,145.88,146.11,145.88,146.01,9169.0,142.428,142.6525,142.428,142.5549,9169.0
2023-05-04 15:10:00,146.02,146.06,145.81,145.92,17538.0,142.5646,142.6037,142.3596,142.467,17538.0
2023-05-04 15:20:00,145.92,146.01,145.86,146.01,11626.0,142.467,142.5549,142.4084,142.5549,11626.0
2023-05-04 15:30:00,145.98,146.33,145.98,146.27,17781.0,142.5256,142.8673,142.5256,142.8087,17781.0
2023-05-04 15:40:00,146.24,146.32,145.93,146.05,23070.0,142.7794,142.8575,142.4768,142.5939,23070.0
2023-05-04 15:50:00,146.04,146.05,145.75,145.81,87494.0,142.5842,142.5939,142.301,142.3596,87494.0
2023-05-05 09:30:00,144.92,146.35,144.89,146.28,30430.0,141.4907,142.8868,141.4614,142.8185,30430.0
2023-05-05 09:40:00,146.31,146.47,145.85,145.88,18498.0,142.8478,143.004,142.3987,142.428,18498.0
2023-05-05 09:50:00,145.93,146.04,145.73,145.95,26653.0,142.4768,142.5842,142.2815,142.4963,26653.0
2023-05-05 10:00:00,146.0,146.27,146.0,146.12,20301.0,142.5451,142.8087,142.5451,142.6623,20301.0
2023-05-05 10:10:00,146.13,146.52,146.07,146.42,36848.0,142.672,143.0528,142.6135,142.9552,36848.0
2023-05-05 10:20:00,146.47,146.63,146.33,146.46,27486.0,143.004,143.1602,142.8673,142.9942,27486.0
2023-05-05 10:30:00,146.5,146.76,146.19,146.33,54444.0,143.0333,143.2871,142.7306,142.8673,54444.0
2023-05-05 10:40:00,146.31,146.62,146.27,146.62,9253.0,142.8478,143.1504,142.8087,143.1504,9253.0
2023-05-05 10:50:00,146.59,146.66,146.44,146.55,11331.0,143.1212,143.1895,142.9747,143.0821,11331.0
2023-05-05 11:00:00,146.52,146.57,146.38,146.42,23432.0,143.0528,143.1016,142.9161,142.9552,23432.0
2023-05-05 11:10:00,146.44,146.81,146.36,146.49,63892.0,142.9747,143.3359,142.8966,143.0235,63892.0
2023-05-05 11:20:00,146.36,146.48,146.31,146.47,5605.0,142.8966,143.0138,142.8478,143.004,5605.0
2023-05-05 11:30:00,146.51,146.54,146.37,146.4,9876.0,143.043,143.0723,142.9064,142.9357,9876.0
2023-05-05 11:40:00,146.37,146.37,146.23,146.28,6757.0,142.9064,142.9064,142.7697,142.8185,6757.0
2023-05-05 11:50:00,146.27,146.28,146.09,146.28,8718.0,142.8087,142.8185,142.633,142.8185,8718.0
2023-05-05 12:00:00,146.28,146.36,146.24,146.31,7510.0,142.8185,142.8966,142.7794,142.8478,7510.0
2023-05-05 12:10:00,146.27,146.35,146.24,146.3,5615.0,142.8087,142.8868,142.7794,142.838,5615.0
2023-05-05 12:20:00,146.3,146.42,146.25,146.29,5402.0,142.838,142.9552,142.7892,142.8283,5402.0
2023-05-05 12:30:00,146.27,146.33,146.22,146.25,10511.0,142.8087,142.8673,142.7599,142.7892,10511.0
2023-05-05 12:40:00,146.25,146.44,146.21,146.34,85225.0,142.7892,142.9747,142.7501,142.8771,85225.0
2023-05-05 12:50:00,146.37,146.4,146.07,146.22,44282.0,142.9064,142.9357,142.6135,142.7599,44282.0
2023-05-05 13:00:00,146.22,146.28,146.1,146.12,4633.0,142.7599,142.8185,142.6428,142.6623,4633.0
2023-05-05 13:10:00,146.08,146.18,146.01,146.09,14031.0,142.6232,142.7209,142.5549,142.633,14031.0
2023-05-05 13:20:00,146.05,146.24,146.04,146.23,6665.0,142.5939,142.7794,142.5842,142.7697,6665.0
2023-05-05 13:30:00,146.24,146.34,146.21,146.3,7758.0,142.7794,142.8771,142.7501,142.838,7758.0
2023-05-05 13:40:00,146.3,146.67,146.3,146.5,17595.0,142.838,143.1993,142.838,143.0333,17595.0
2023-05-05 13:50:00,146.5,146.52,146.45,146.5,9215.0,143.0333,143.0528,142.9845,143.0333,9215.0
2023-05-05 14:00:00,146.46,146.56,146.24,146.34,54657.0,142.9942,143.0919,142.7794,142.8771,54657.0
2023-05-05 14:10:00,146.34,146.34,146.08,146.2,6838.0,142.8771,142.8771,142.6232,142.7404,6838.0
2023-05-05 14:20:00,146.19,146.4,146.14,146.39,7070.0,142.7306,142.9357,142.6818,142.9259,7070.0
2023-05-05 14:30:00,146.38,146.51,146.38,146.41,9224.0,142.9161,143.043,142.9161,142.9454,9224.0
2023-05-05 14:40:00,146.43,146.5,146.4,146.45,7951.0,142.9649,143.0333,142.9357,142.9845,7951.0
2023-05-05 14:50:00,146.45,146.57,146.38,146.4,13730.0,142.9845,143.1016,142.9161,142.9357,13730.0
2023-05-05 15:00:00,146.4,146.4,146.17,146.21,12462.0,142.9357,142.9357,142.7111,142.7501,12462.0
2023-05-05 15:10:00,146.19,146.23,146.06,146.13,54051.0,142.7306,142.7697,142.6037,142.672,54051.0
2023-05-05 15:20:00,146.13,146.13,145.96,146.05,15017.0,142.672,142.672,142.5061,142.5939,15017.0
2023-05-05 15:30:00,146.04,146.1,145.82,145.88,17331.0,142.5842,142.6428,142.3694,142.428,17331.0
2023-05-05 15:40:00,145.88,145.89,145.52,145.67,37443.0,142.428,142.4377,142.0765,142.2229,37443.0
2023-05-05 15:50:00,145.65,145.86,145.53,145.86,75692.0,142.2034,142.4084,142.0862,142.4084,75692.0
2023-05-08 09:30:00,145.43,146.34,145.35,146.2,25694.0,141.9886,142.8771,141.9105,142.7404,25694.0
2023-05-08 09:40:00,146.19,146.67,146.19,146.6,6188.0,142.7306,143.1993,142.7306,143.1309,6188.0
2023-05-08 09:50:00,146.59,147.06,146.51,146.91,9054.0,143.1212,143.58,143.043,143.4336,9054.0
2023-05-08 10:00:00,146.91,147.04,146.3,146.3,9475.0,143.4336,143.5605,142.838,142.838,9475.0
2023-05-08 10:10:00,146.3,146.32,145.92,146.27,26864.0,142.838,142.8575,142.467,142.8087,26864.0
2023-05-08 10:20:00,146.27,146.27,146.09,146.25,5783.0,142.8087,142.8087,142.633,142.7892,5783.0
2023-05-08 10:30:00,146.33,146.33,146.05,146.11,11974.0,142.8673,142.8673,142.5939,142.6525,11974.0
2023-05-08 10:40:00,146.11,146.34,146.11,146.26,17148.0,142.6525,142.8771,142.6525,142.799,17148.0
2023-05-08 10:50:00,146.28,146.28,146.12,146.16,13080.0,142.8185,142.8185,142.6623,142.7013,13080.0
2023-05-08 11:00:00,146.2,146.33,146.13,146.31,17042.0,142.7404,142.8673,142.672,142.8478,17042.0
2023-05-08 11:10:00,146.24,146.29,146.08,146.23,11533.0,142.7794,142.8283,142.6232,142.7697,11533.0
2023-05-08 11:20:00,146.26,146.43,146.23,146.36,7333.0,142.799,142.9649,142.7697,142.8966,7333.0
2023-05-08 11:30:00,146.36,146.38,146.23,146.28,5686.0,142.8966,142.9161,142.7697,142.8185,5686.0
2023-05-08 11:40:00,146.26,146.48,146.24,146.43,7220.0,142.799,143.0138,142.7794,142.9649,7220.0
2023-05-08 11:50:00,146.4,146.47,146.28,146.43,13062.0,142.9357,143.004,142.8185,142.9649,13062.0
2023-05-08 12:00:00,146.4,146.63,146.4,146.61,8811.0,142.9357,143.1602,142.9357,143.1407,8811.0
2023-05-08 12:10:00,146.6,146.69,146.49,146.69,10404.0,143.1309,143.2188,143.0235,143.2188,10404.0
2023-05-08 12:20:00,146.7,146.77,146.5,146.55,9910.0,143.2286,143.2969,143.0333,143.0821,9910.0
2023-05-08 12:30:00,146.56,146.66,146.37,146.37,4510.0,143.0919,143.1895,142.9064,142.9064,4510.0
2023-05-08 12:40:00,146.35,146.35,146.18,146.33,9510.0,142.8868,142.8868,142.7209,142.8673,9510.0
2023-05-08 12:50:00,146.31,146.36,146.24,146.35,7220.0,142.8478,142.8966,142.7794,142.8868,7220.0
2023-05-08 13:00:00,146.38,146.48,146.37,146.42,8143.0,142.9161,143.0138,142.9064,142.9552,8143.0
2023-05-08 13:10:00,146.43,146.46,146.31,146.36,8533.0,142.9649,142.9942,142.8478,142.8966,8533.0
2023-05-08 13:20:00,146.39,146.49,146.32,146.37,6689.0,142.9259,143.0235,142.8575,142.9064,6689.0
2023-05-08 13:30:00,146.35,146.51,146.29,146.32,6071.0,142.8868,143.043,142.8283,142.8575,6071.0
2023-05-08 13:40:00,146.33,146.37,146.13,146.17,7549.0,142.8673,142.9064,142.672,142.7111,7549.0
2023-05-08 13:50:00,146.16,146.31,146.15,146.24,7121.0,142.7013,142.8478,142.6916,142.7794,7121.0
2023-05-08 14:00:00,146.25,146.41,146.1,146.21,13532.0,142.7892,142.9454,142.6428,142.7501,13532.0
2023-05-08 14:10:00,146.15,146.38,146.14,146.36,8542.0,142.6916,142.9161,142.6818,142.8966,8542.0
2023-05-08 14:20:00,146.41,146.47,146.28,146.35,7960.0,142.9454,143.004,142.8185,142.8868,7960.0
2023-05-08 14:30:00,146.38,146.43,146.25,146.25,10046.0,142.9161,142.9649,142.7892,142.7892,10046.0
2023-05-08 14:40:00,146.27,146.35,146.27,146.33,11818.0,142.8087,142.8868,142.8087,142.8673,11818.0
2023-05-08 14:50:00,146.33,146.33,146.14,146.27,13911.0,142.8673,142.8673,142.6818,142.8087,13911.0
2023-05-08 15:00:00,146.28,146.35,146.23,146.23,20559.0,142.8185,142.8868,142.7697,142.7697,20559.0
2023-05-08 15:10:00,146.26,146.34,146.18,146.3,16848.0,142.799,142.8771,142.7209,142.838,16848.0
2023-05-08 15:20:00,146.3,146.33,146.18,146.21,18494.0,142.838,142.8673,142.7209,142.7501,18494.0
2023-05-08 15:30:00,146.22,146.31,146.17,146.24,25439.0,142.7599,142.8478,142.7111,142.7794,25439.0
2023-05-08 15:40:00,146.24,146.35,146.14,146.23,36151.0,142.7794,142.8868,142.6818,142.7697,36151.0
2023-05-08 15:50:00,146.27,146.27,145.75,145.81,99291.0,142.8087,142.8087,142.301,142.3596,99291.0
2023-05-09 09:30:00,146.51,146.51,146.02,146.09,38584.0,143.043,143.043,142.5646,142.633,38584.0
2023-05-09 09:40:00,146.16,146.75,146.16,146.74,21881.0,142.7013,143.2774,142.7013,143.2676,21881.0
2023-05-09 09:50:00,146.71,146.85,146.64,146.78,11402.0,143.2383,143.375,143.17,143.3067,11402.0
2023-05-09 10:00:00,146.74,146.83,146.53,146.53,11208.0,143.2676,143.3555,143.0626,143.0626,11208.0
2023-05-09 10:10:00,146.56,146.83,146.55,146.69,7392.0,143.0919,143.3555,143.0821,143.2188,7392.0
2023-05-09 10:20:00,146.62,146.78,146.6,146.78,8099.0,143.1504,143.3067,143.1309,143.3067,8099.0
2023-05-09 10:30:00,146.78,146.88,146.38,146.41,23496.0,143.3067,143.4043,142.9161,142.9454,23496.0
2023-05-09 10:40:00,146.46,146.55,146.29,146.3,16080.0,142.9942,143.0821,142.8283,142.838,16080.0
2023-05-09 10:50:00,146.3,146.42,146.29,146.36,13785.0,142.838,142.9552,142.8283,142.8966,13785.0
2023-05-09 11:00:00,146.37,146.57,146.37,146.56,24269.0,142.9064,143.1016,142.9064,143.0919,24269.0
2023-05-09 11:10:00,146.59,146.77,146.54,146.77,14036.0,143.1212,143.2969,143.0723,143.2969,14036.0
2023-05-09 11:20:00,146.79,146.96,146.75,146.9,10538.0,143.3164,143.4824,143.2774,143.4238,10538.0
2023-05-09 11:30:00,146.88,146.99,146.81,146.81,12269.0,143.4043,143.5117,143.3359,143.3359,12269.0
2023-05-09 11:40:00,146.8,146.87,146.63,146.63,18856.0,143.3262,143.3945,143.1602,143.1602,18856.0
2023-05-09 11:50:00,146.64,146.67,146.52,146.52,16812.0,143.17,143.1993,143.0528,143.0528,16812.0
2023-05-09 12:00:00,146.55,146.61,146.5,146.53,10005.0,143.0821,143.1407,143.0333,143.0626,10005.0
2023-05-09 12:10:00,146.54,146.85,146.47,146.85,46446.0,143.0723,143.375,143.004,143.375,46446.0
2023-05-09 12:20:00,146.81,146.93,146.81,146.87,7353.0,143.3359,143.4531,143.3359,143.3945,7353.0
2023-05-09 12:30:00,146.86,146.92,146.76,146.78,8203.0,143.3848,143.4433,143.2871,143.3067,8203.0
2023-05-09 12:40:00,146.76,146.76,146.6,146.67,7773.0,143.2871,143.2871,143.1309,143.1993,7773.0
2023-05-09 12:50:00,146.68,146.73,146.65,146.65,6264.0,143.209,143.2578,143.1797,143.1797,6264.0
2023-05-09 13:00:00,146.65,146.77,146.65,146.75,9732.0,143.1797,143.2969,143.1797,143.2774,9732.0
2023-05-09 13:10:00,146.72,146.95,146.64,146.93,17622.0,143.2481,143.4726,143.17,143.4531,17622.0
2023-05-09 13:20:00,146.9,147.08,146.9,146.97,10544.0,143.4238,143.5996,143.4238,143.4922,10544.0
2023-05-09 13:30:00,147.0,147.03,146.92,147.0,7027.0,143.5215,143.5507,143.4433,143.5215,7027.0
2023-05-09 13:40:00,147.0,147.0,146.9,147.0,8657.0,143.5215,143.5215,143.4238,143.5215,8657.0
2023-05-09 13:50:00,147.0,147.18,146.99,147.17,10776.0,143.5215,143.6972,143.5117,143.6874,10776.0
2023-05-09 14:00:00,147.19,147.21,147.04,147.05,11387.0,143.707,143.7265,143.5605,143.5703,11387.0
2023-05-09 14:10:00,147.03,147.31,147.0,147.3,13005.0,143.5507,143.8241,143.5215,143.8144,13005.0
2023-05-09 14:20:00,147.31,147.33,147.21,147.29,9603.0,143.8241,143.8436,143.7265,143.8046,9603.0
2023-05-09 14:30:00,147.27,147.27,147.09,147.09,12049.0,143.7851,143.7851,143.6093,143.6093,12049.0
2023-05-09 14:40:00,147.08,147.21,147.08,147.17,22910.0,143.5996,143.7265,143.5996,143.6874,22910.0
2023-05-09 14:50:00,147.18,147.31,147.09,147.24,9358.0,143.6972,143.8241,143.6093,143.7558,9358.0
2023-05-09 15:00:00,147.24,147.28,147.16,147.23,13752.0,143.7558,143.7948,143.6777,143.746,13752.0
2023-05-09 15:10:00,147.22,147.3,147.15,147.22,15022.0,143.7362,143.8144,143.6679,143.7362,15022.0
2023-05-09 15:20:00,147.22,147.4,147.17,147.38,14193.0,143.7362,143.912,143.6874,143.8925,14193.0
2023-05-09 15:30:00,147.39,147.4,147.29,147.37,19694.0,143.9022,143.912,143.8046,143.8827,19694.0
2023-05-09 15:40:00,147.38,147.4,147.23,147.3,29608.0,143.8925,143.912,143.746,143.8144,29608.0
2023-05-09 15:50:00,147.29,147.29,146.94,146.97,79418.0,143.8046,143.8046,143.4629,143.4922,79418.0
2023-05-10 09:30:00,147.59,148.04,147.18,147.81,12558.0,144.0975,144.5368,143.6972,144.3123,12558.0
2023-05-10 09:40:00,147.81,147.81,147.42,147.42,4756.0,144.3123,144.3123,143.9315,143.9315,4756.0
2023-05-10 09:50:00,147.5,148.04,147.4,147.96,6677.0,144.0096,144.5368,143.912,144.4587,6677.0
2023-05-10 10:00:00,147.97,148.07,147.82,147.84,21832.0,144.4685,144.5661,144.322,144.3416,21832.0
2023-05-10 10:10:00,147.83,147.93,147.39,147.4,11319.0,144.3318,144.4294,143.9022,143.912,11319.0
2023-05-10 10:20:00,147.46,147.63,147.33,147.58,26087.0,143.9706,144.1365,143.8436,144.0877,26087.0
2023-05-10 10:30:00,147.58,147.6,147.41,147.5,10526.0,144.0877,144.1073,143.9218,144.0096,10526.0
2023-05-10 10:40:00,147.6,147.6,147.26,147.38,22027.0,144.1073,144.1073,143.7753,143.8925,22027.0
2023-05-10 10:50:00,147.36,147.6,147.29,147.6,12249.0,143.8729,144.1073,143.8046,144.1073,12249.0
2023-05-10 11:00:00,147.67,147.78,147.58,147.69,6249.0,144.1756,144.283,144.0877,144.1951,6249.0
2023-05-10 11:10:00,147.71,147.88,147.7,147.85,6575.0,144.2147,144.3806,144.2049,144.3513,6575.0
2023-05-10 11:20:00,147.85,147.91,147.8,147.9,5425.0,144.3513,144.4099,144.3025,144.4002,5425.0
2023-05-10 11:30:00,147.92,148.03,147.86,147.9,13782.0,144.4197,144.5271,144.3611,144.4002,13782.0
2023-05-10 11:40:00,147.92,148.07,147.9,147.92,9516.0,144.4197,144.5661,144.4002,144.4197,9516.0
2023-05-10 11:50:00,147.94,148.04,147.91,147.91,7833.0,144.4392,144.5368,144.4099,144.4099,7833.0
2023-05-10 12:00:00,147.96,147.97,147.78,147.78,8774.0,144.4587,144.4685,144.283,144.283,8774.0
2023-05-10 12:10:00,147.79,147.79,147.65,147.69,8876.0,144.2928,144.2928,144.1561,144.1951,8876.0
2023-05-10 12:20:00,147.65,147.81,147.65,147.81,10735.0,144.1561,144.3123,144.1561,144.3123,10735.0
2023-05-10 12:30:00,147.78,147.79,147.69,147.77,4179.0,144.283,144.2928,144.1951,144.2732,4179.0
2023-05-10 12:40:00,147.81,147.97,147.79,147.97,2838.0,144.3123,144.4685,144.2928,144.4685,2838.0
2023-05-10 12:50:00,147.94,147.96,147.76,147.82,4998.0,144.4392,144.4587,144.2635,144.322,4998.0
2023-05-10 13:00:00,147.79,147.79,147.6,147.6,4937.0,144.2928,144.2928,144.1073,144.1073,4937.0
2023-05-10 13:10:00,147.56,147.78,147.55,147.74,3583.0,144.0682,144.283,144.0584,144.2439,3583.0
2023-05-10 13:20:00,147.71,147.73,147.48,147.56,5252.0,144.2147,144.2342,143.9901,144.0682,5252.0
2023-05-10 13:30:00,147.53,147.74,147.42,147.43,18354.0,144.0389,144.2439,143.9315,143.9413,18354.0
2023-05-10 13:40:00,147.43,147.47,147.31,147.43,7084.0,143.9413,143.9803,143.8241,143.9413,7084.0
2023-05-10 13:50:00,147.35,147.4,147.26,147.32,6106.0,143.8632,143.912,143.7753,143.8339,6106.0
2023-05-10 14:00:00,147.29,147.54,147.26,147.49,10846.0,143.8046,144.0487,143.7753,143.9999,10846.0
2023-05-10 14:10:00,147.47,147.65,147.44,147.62,10249.0,143.9803,144.1561,143.951,144.1268,10249.0
2023-05-10 14:20:00,147.61,147.73,147.6,147.63,14994.0,144.117,144.2342,144.1073,144.1365,14994.0
2023-05-10 14:30:00,147.64,147.93,147.64,147.9,13688.0,144.1463,144.4294,144.1463,144.4002,13688.0
2023-05-10 14:40:00,147.9,148.05,147.9,148.0,8408.0,144.4002,144.5466,144.4002,144.4978,8408.0
2023-05-10 14:50:00,148.01,148.05,147.95,148.03,11551.0,144.5076,144.5466,144.449,144.5271,11551.0
2023-05-10 15:00:00,148.07,148.22,148.01,148.22,16338.0,144.5661,144.7126,144.5076,144.7126,16338.0
2023-05-10 15:10:00,148.23,148.42,148.19,148.41,15458.0,144.7223,144.9079,144.6833,144.8981,15458.0
2023-05-10 15:20:00,148.43,148.57,148.43,148.46,16828.0,144.9176,145.0543,144.9176,144.9469,16828.0
2023-05-10 15:30:00,148.44,148.63,148.42,148.56,34673.0,144.9274,145.1129,144.9079,145.0445,34673.0
2023-05-10 15:40:00,148.55,148.57,148.31,148.44,24769.0,145.0348,145.0543,144.8005,144.9274,24769.0
2023-05-10 15:50:00,148.39,148.4,148.04,148.1,55919.0,144.8786,144.8883,144.5368,144.5954,55919.0
2023-05-11 09:30:00,147.85,148.17,147.82,148.11,10207.0,144.3513,144.6638,144.322,144.6052,10207.0
2023-05-11 09:40:00,148.3,148.36,147.63,147.63,6820.0,144.7907,144.8493,144.1365,144.1365,6820.0
2023-05-11 09:50:00,147.21,147.37,147.14,147.33,7812.0,143.7265,143.8827,143.6581,143.8436,7812.0
2023-05-11 10:00:00,147.28,147.38,147.04,147.25,16967.0,143.7948,143.8925,143.5605,143.7655,16967.0
2023-05-11 10:10:00,147.31,147.52,147.1,147.47,8011.0,143.8241,144.0291,143.6191,143.9803,8011.0
2023-05-11 10:20:00,147.5,147.55,147.24,147.53,6064.0,144.0096,144.0584,143.7558,144.0389,6064.0
2023-05-11 10:30:00,147.57,147.61,147.45,147.51,7252.0,144.078,144.117,143.9608,144.0194,7252.0
2023-05-11 10:40:00,147.55,147.7,147.52,147.64,4600.0,144.0584,144.2049,144.0291,144.1463,4600.0
2023-05-11 10:50:00,147.61,147.71,147.56,147.62,6232.0,144.117,144.2147,144.0682,144.1268,6232.0
2023-05-11 11:00:00,147.64,147.81,147.54,147.64,7512.0,144.1463,144.3123,144.0487,144.1463,7512.0
2023-05-11 11:10:00,147.59,147.61,147.48,147.61,6113.0,144.0975,144.117,143.9901,144.117,6113.0
2023-05-11 11:20:00,147.62,147.73,147.57,147.64,13892.0,144.1268,144.2342,144.078,144.1463,13892.0
2023-05-11 11:30:00,147.73,147.77,147.66,147.7,5046.0,144.2342,144.2732,144.1658,144.2049,5046.0
2023-05-11 11:40:00,147.69,147.97,147.69,147.89,8281.0,144.1951,144.4685,144.1951,144.3904,8281.0
2023-05-11 11:50:00,147.88,148.05,147.85,147.91,10579.0,144.3806,144.5466,144.3513,144.4099,10579.0
2023-05-11 12:00:00,147.92,148.04,147.82,147.99,12990.0,144.4197,144.5368,144.322,144.488,12990.0
2023-05-11 12:10:00,147.93,147.93,147.73,147.82,8838.0,144.4294,144.4294,144.2342,144.322,8838.0
2023-05-11 12:20:00,147.81,147.94,147.73,147.77,7453.0,144.3123,144.4392,144.2342,144.2732,7453.0
2023-05-11 12:30:00,147.71,147.75,147.54,147.56,3404.0,144.2147,144.2537,144.0487,144.0682,3404.0
2023-05-11 12:40:00,147.57,147.66,147.47,147.64,20589.0,144.078,144.1658,143.9803,144.1463,20589.0
2023-05-11 12:50:00,147.61,147.64,147.41,147.44,5703.0,144.117,144.1463,143.9218,143.951,5703.0
2023-05-11 13:00:00,147.46,147.5,147.35,147.46,24354.0,143.9706,144.0096,143.8632,143.9706,24354.0
2023-05-11 13:10:00,147.48,147.56,147.35,147.38,9851.0,143.9901,144.0682,143.8632,143.8925,9851.0
2023-05-11 13:20:00,147.38,147.48,147.23,147.38,31432.0,143.8925,143.9901,143.746,143.8925,31432.0
2023-05-11 13:30:00,147.36,147.67,147.33,147.65,17002.0,143.8729,144.1756,143.8436,144.1561,17002.0
2023-05-11 13:40:00,147.71,147.72,147.38,147.38,11398.0,144.2147,144.2244,143.8925,143.8925,11398.0
2023-05-11 13:50:00,147.38,147.62,147.37,147.6,16806.0,143.8925,144.1268,143.8827,144.1073,16806.0
2023-05-11 14:00:00,147.59,147.61,147.47,147.57,7335.0,144.0975,144.117,143.9803,144.078,7335.0
2023-05-11 14:10:00,147.61,147.62,147.5,147.5,4314.0,144.117,144.1268,144.0096,144.0096,4314.0
2023-05-11 14:20:00,147.44,147.62,147.44,147.53,5128.0,143.951,144.1268,143.951,144.0389,5128.0
2023-05-11 14:30:00,147.56,147.6,147.53,147.57,5056.0,144.0682,144.1073,144.0389,144.078,5056.0
2023-05-11 14:40:00,147.59,147.88,147.59,147.86,9884.0,144.0975,144.3806,144.0975,144.3611,9884.0
2023-05-11 14:50:00,147.88,147.99,147.77,147.98,9725.0,144.3806,144.488,144.2732,144.4783,9725.0
2023-05-11 15:00:00,147.99,148.02,147.89,148.02,10187.0,144.488,144.5173,144.3904,144.5173,10187.0
2023-05-11 15:10:00,148.0,148.08,147.89,147.97,15483.0,144.4978,144.5759,144.3904,144.4685,15483.0
2023-05-11 15:20:00,147.97,148.0,147.92,147.97,14538.0,144.4685,144.4978,144.4197,144.4685,14538.0
2023-05-11 15:30:00,147.96,148.1,147.85,147.88,26760.0,144.4587,144.5954,144.3513,144.3806,26760.0
2023-05-11 15:40:00,147.88,148.04,147.85,147.97,24306.0,144.3806,144.5368,144.3513,144.4685,24306.0
2023-05-11 15:50:00,147.95,148.19,147.71,148.15,102944.0,144.449,144.6833,144.2147,144.6442,102944.0
2023-05-12 09:30:00,148.6,148.89,148.3,148.69,18548.0,145.0836,145.3667,144.7907,145.1715,18548.0
2023-05-12 09:40:00,148.77,149.13,148.76,148.99,10338.0,145.2496,145.601,145.2398,145.4644,10338.0
2023-05-12 09:50:00,148.96,148.96,148.76,148.77,8559.0,145.4351,145.4351,145.2398,145.2496,8559.0
2023-05-12 10:00:00,148.75,149.16,148.74,149.16,10550.0,145.23,145.6303,145.2203,145.6303,10550.0
2023-05-12 10:10:00,149.1,149.29,149.02,149.28,13041.0,145.5718,145.7573,145.4937,145.7475,13041.0
2023-05-12 10:20:00,149.26,149.3,149.04,149.18,12566.0,145.728,145.767,145.5132,145.6499,12566.0
2023-05-12 10:30:00,149.15,149.21,148.81,148.92,15009.0,145.6206,145.6792,145.2886,145.396,15009.0
2023-05-12 10:40:00,148.9,148.9,148.65,148.74,12097.0,145.3765,145.3765,145.1324,145.2203,12097.0
2023-05-12 10:50:00,148.73,148.73,148.51,148.63,10767.0,145.2105,145.2105,144.9957,145.1129,10767.0
2023-05-12 11:00:00,148.65,148.65,148.48,148.65,11913.0,145.1324,145.1324,144.9664,145.1324,11913.0
2023-05-12 11:10:00,148.61,148.7,148.34,148.43,8897.0,145.0934,145.1812,144.8297,144.9176,8897.0
2023-05-12 11:20:00,148.4,148.42,148.2,148.25,11446.0,144.8883,144.9079,144.6931,144.7419,11446.0
2023-05-12 11:30:00,148.23,148.43,148.19,148.34,11141.0,144.7223,144.9176,144.6833,144.8297,11141.0
2023-05-12 11:40:00,148.37,148.41,148.23,148.27,5984.0,144.859,144.8981,144.7223,144.7614,5984.0
2023-05-12 11:50:00,148.28,148.38,148.22,148.38,4880.0,144.7712,144.8688,144.7126,144.8688,4880.0
2023-05-12 12:00:00,148.38,148.4,148.1,148.1,3915.0,144.8688,144.8883,144.5954,144.5954,3915.0
2023-05-12 12:10:00,147.97,147.99,147.88,147.97,3382.0,144.4685,144.488,144.3806,144.4685,3382.0
2023-05-12 12:20:00,148.0,148.16,147.92,148.14,6207.0,144.4978,144.654,144.4197,144.6345,6207.0
2023-05-12 12:30:00,148.13,148.17,147.99,148.12,5199.0,144.6247,144.6638,144.488,144.615,5199.0
2023-05-12 12:40:00,148.09,148.12,148.03,148.05,3045.0,144.5857,144.615,144.5271,144.5466,3045.0
2023-05-12 12:50:00,148.0,148.19,148.0,148.12,15092.0,144.4978,144.6833,144.4978,144.615,15092.0
2023-05-12 13:00:00,148.12,148.18,148.04,148.1,3179.0,144.615,144.6735,144.5368,144.5954,3179.0
2023-05-12 13:10:00,148.07,148.2,148.06,148.09,4703.0,144.5661,144.6931,144.5564,144.5857,4703.0
2023-05-12 13:20:00,148.09,148.19,148.03,148.06,5593.0,144.5857,144.6833,144.5271,144.5564,5593.0
2023-05-12 13:30:00,148.02,148.04,147.84,147.87,8865.0,144.5173,144.5368,144.3416,144.3709,8865.0
2023-05-12 13:40:00,147.88,147.92,147.79,147.85,7691.0,144.3806,144.4197,144.2928,144.3513,7691.0
2023-05-12 13:50:00,147.84,147.92,147.73,147.92,11552.0,144.3416,144.4197,144.2342,144.4197,11552.0
2023-05-12 14:00:00,147.89,147.95,147.77,147.87,8472.0,144.3904,144.449,144.2732,144.3709,8472.0
2023-05-12 14:10:00,147.88,147.88,147.69,147.8,8874.0,144.3806,144.3806,144.1951,144.3025,8874.0
2023-05-12 14:20:00,147.78,148.01,147.72,147.93,7230.0,144.283,144.5076,144.2244,144.4294,7230.0
2023-05-12 14:30:00,147.92,147.96,147.78,147.8,6776.0,144.4197,144.4587,144.283,144.3025,6776.0
2023-05-12 14:40:00,147.78,147.93,147.74,147.91,6482.0,144.283,144.4294,144.2439,144.4099,6482.0
2023-05-12 14:50:00,147.89,148.04,147.89,147.98,4111.0,144.3904,144.5368,144.3904,144.4783,4111.0
2023-05-12 15:00:00,148.01,148.09,147.97,148.08,7242.0,144.5076,144.5857,144.4685,144.5759,7242.0
2023-05-12 15:10:00,148.1,148.1,147.91,148.01,7758.0,144.5954,144.5954,144.4099,144.5076,7758.0
2023-05-12 15:20:00,148.06,148.1,147.98,148.0,10353.0,144.5564,144.5954,144.4783,144.4978,10353.0
2023-05-12 15:30:00,148.06,148.19,148.02,148.13,13785.0,144.5564,144.6833,144.5173,144.6247,13785.0
2023-05-12 15:40:00,148.12,148.27,148.1,148.22,13934.0,144.615,144.7614,144.5954,144.7126,13934.0
2023-05-12 15:50:00,148.18,148.31,148.11,148.18,75192.0,144.6735,144.8005,144.6052,144.6735,75192.0
2023-05-15 09:30:00,148.12,148.47,147.37,147.66,20122.0,144.615,144.9567,143.8827,144.1658,20122.0
2023-05-15 09:40:00,147.72,147.74,147.48,147.63,10009.0,144.2244,144.2439,143.9901,144.1365,10009.0
2023-05-15 09:50:00,147.58,147.61,147.29,147.38,6704.0,144.0877,144.117,143.8046,143.8925,6704.0
2023-05-15 10:00:00,147.42,147.75,147.42,147.62,16636.0,143.9315,144.2537,143.9315,144.1268,16636.0
2023-05-15 10:10:00,147.59,147.59,147.09,147.23,8836.0,144.0975,144.0975,143.6093,143.746,8836.0
2023-05-15 10:20:00,147.27,147.44,147.17,147.38,6095.0,143.7851,143.951,143.6874,143.8925,6095.0
2023-05-15 10:30:00,147.42,147.62,147.4,147.58,13296.0,143.9315,144.1268,143.912,144.0877,13296.0
2023-05-15 10:40:00,147.6,147.76,147.55,147.67,5422.0,144.1073,144.2635,144.0584,144.1756,5422.0
2023-05-15 10:50:00,147.62,147.75,147.5,147.58,8083.0,144.1268,144.2537,144.0096,144.0877,8083.0
2023-05-15 11:00:00,147.59,147.75,147.52,147.6,11877.0,144.0975,144.2537,144.0291,144.1073,11877.0
2023-05-15 11:10:00,147.57,147.63,147.49,147.62,4418.0,144.078,144.1365,143.9999,144.1268,4418.0
2023-05-15 11:20:00,147.65,147.72,147.56,147.58,7027.0,144.1561,144.2244,144.0682,144.0877,7027.0
2023-05-15 11:30:00,147.57,147.66,147.5,147.61,6690.0,144.078,144.1658,144.0096,144.117,6690.0
2023-05-15 11:40:00,147.64,147.77,147.61,147.77,9891.0,144.1463,144.2732,144.117,144.2732,9891.0
2023-05-15 11:50:00,147.81,147.93,147.74,147.87,11457.0,144.3123,144.4294,144.2439,144.3709,11457.0
2023-05-15 12:00:00,147.87,148.09,147.71,148.09,13470.0,144.3709,144.5857,144.2147,144.5857,13470.0
2023-05-15 12:10:00,148.11,148.2,148.07,148.12,8933.0,144.6052,144.6931,144.5661,144.615,8933.0
2023-05-15 12:20:00,148.16,148.27,148.13,148.21,5725.0,144.654,144.7614,144.6247,144.7028,5725.0
2023-05-15 12:30:00,148.21,148.26,148.19,148.19,3442.0,144.7028,144.7516,144.6833,144.6833,3442.0
2023-05-15 12:40:00,148.22,148.44,148.21,148.4,8833.0,144.7126,144.9274,144.7028,144.8883,8833.0
2023-05-15 12:50:00,148.42,148.5,148.35,148.5,5579.0,144.9079,144.986,144.8395,144.986,5579.0
2023-05-15 13:00:00,148.52,148.6,148.46,148.58,11550.0,145.0055,145.0836,144.9469,145.0641,11550.0
2023-05-15 13:10:00,148.61,148.8,148.61,148.67,5800.0,145.0934,145.2789,145.0934,145.1519,5800.0
2023-05-15 13:20:00,148.68,148.68,148.4,148.42,6075.0,145.1617,145.1617,144.8883,144.9079,6075.0
2023-05-15 13:30:00,148.4,148.44,148.25,148.25,6704.0,144.8883,144.9274,144.7419,144.7419,6704.0
2023-05-15 13:40:00,148.26,148.27,148.06,148.11,6052.0,144.7516,144.7614,144.5564,144.6052,6052.0
2023-05-15 13:50:00,148.08,148.13,148.02,148.12,6541.0,144.5759,144.6247,144.5173,144.615,6541.0
2023-05-15 14:00:00,148.15,148.22,148.1,148.1,9212.0,144.6442,144.7126,144.5954,144.5954,9212.0
2023-05-15 14:10:00,148.06,148.09,147.8,147.83,6731.0,144.5564,144.5857,144.3025,144.3318,6731.0
2023-05-15 14:20:00,147.8,147.81,147.58,147.69,7805.0,144.3025,144.3123,144.0877,144.1951,7805.0
2023-05-15 14:30:00,147.67,147.74,147.51,147.61,9350.0,144.1756,144.2439,144.0194,144.117,9350.0
2023-05-15 14:40:00,147.63,147.9,147.63,147.9,8184.0,144.1365,144.4002,144.1365,144.4002,8184.0
2023-05-15 14:50:00,147.88,147.93,147.85,147.93,6670.0,144.3806,144.4294,144.3513,144.4294,6670.0
2023-05-15 15:00:00,147.95,148.05,147.92,147.99,7523.0,144.449,144.5466,144.4197,144.488,7523.0
2023-05-15 15:10:00,148.04,148.14,147.99,148.08,7062.0,144.5368,144.6345,144.488,144.5759,7062.0
2023-05-15 15:20:00,148.08,148.15,148.01,148.05,5627.0,144.5759,144.6442,144.5076,144.5466,5627.0
2023-05-15 15:30:00,148.04,148.04,147.85,147.97,11839.0,144.5368,144.5368,144.3513,144.4685,11839.0
2023-05-15 15:40:00,147.95,148.03,147.76,147.91,14035.0,144.449,144.5271,144.2635,144.4099,14035.0
2023-05-15 15:50:00,147.89,147.95,147.78,147.83,56159.0,144.3904,144.449,144.283,144.3318,56159.0
2023-05-16 09:30:00,147.85,147.85,146.64,147.04,18350.0,144.3513,144.3513,143.17,143.5605,18350.0
2023-05-16 09:40:00,147.03,147.17,146.74,146.86,9528.0,143.5507,143.6874,143.2676,143.3848,9528.0
2023-05-16 09:50:00,146.83,147.0,146.53,147.0,8419.0,143.3555,143.5215,143.0626,143.5215,8419.0
2023-05-16 10:00:00,147.01,147.24,146.92,146.95,6611.0,143.5312,143.7558,143.4433,143.4726,6611.0
2023-05-16 10:10:00,146.95,147.25,146.79,147.2,8326.0,143.4726,143.7655,143.3164,143.7167,8326.0
2023-05-16 10:20:00,147.18,147.43,147.13,147.31,11703.0,143.6972,143.9413,143.6484,143.8241,11703.0
2023-05-16 10:30:00,147.34,147.38,146.83,146.88,7652.0,143.8534,143.8925,143.3555,143.4043,7652.0
2023-05-16 10:40:00,146.83,146.91,146.71,146.78,16388.0,143.3555,143.4336,143.2383,143.3067,16388.0
2023-05-16 10:50:00,146.74,146.74,146.37,146.37,8947.0,143.2676,143.2676,142.9064,142.9064,8947.0
2023-05-16 11:00:00,146.36,146.53,146.33,146.49,11510.0,142.8966,143.0626,142.8673,143.0235,11510.0
2023-05-16 11:10:00,146.5,146.74,146.49,146.74,10680.0,143.0333,143.2676,143.0235,143.2676,10680.0
2023-05-16 11:20:00,146.76,146.85,146.72,146.83,10270.0,143.2871,143.375,143.2481,143.3555,10270.0
2023-05-16 11:30:00,146.84,146.86,146.61,146.61,6348.0,143.3652,143.3848,143.1407,143.1407,6348.0
2023-05-16 11:40:00,146.61,146.65,146.49,146.61,14631.0,143.1407,143.1797,143.0235,143.1407,14631.0
2023-05-16 11:50:00,146.62,146.74,146.61,146.72,11103.0,143.1504,143.2676,143.1407,143.2481,11103.0
2023-05-16 12:00:00,146.76,146.8,146.69,146.77,6176.0,143.2871,143.3262,143.2188,143.2969,6176.0
2023-05-16 12:10:00,146.77,146.82,146.73,146.78,12860.0,143.2969,143.3457,143.2578,143.3067,12860.0
2023-05-16 12:20:00,146.78,146.99,146.77,146.99,12122.0,143.3067,143.5117,143.2969,143.5117,12122.0
2023-05-16 12:30:00,146.99,147.02,146.78,146.91,41810.0,143.5117,143.541,143.3067,143.4336,41810.0
2023-05-16 12:40:00,146.92,147.14,146.9,146.99,17075.0,143.4433,143.6581,143.4238,143.5117,17075.0
2023-05-16 12:50:00,147.04,147.21,146.99,147.13,19624.0,143.5605,143.7265,143.5117,143.6484,19624.0
2023-05-16 13:00:00,147.17,147.37,147.05,147.32,5249.0,143.6874,143.8827,143.5703,143.8339,5249.0
2023-05-16 13:10:00,147.33,147.36,147.23,147.26,3081.0,143.8436,143.8729,143.746,143.7753,3081.0
2023-05-16 13:20:00,147.26,147.28,147.17,147.19,3993.0,143.7753,143.7948,143.6874,143.707,3993.0
2023-05-16 13:30:00,147.2,147.27,147.12,147.27,5433.0,143.7167,143.7851,143.6386,143.7851,5433.0
2023-05-16 13:40:00,147.28,147.28,147.12,147.12,5418.0,143.7948,143.7948,143.6386,143.6386,5418.0
2023-05-16 13:50:00,147.14,147.4,147.14,147.34,6066.0,143.6581,143.912,143.6581,143.8534,6066.0
2023-05-16 14:00:00,147.36,147.37,147.19,147.27,6134.0,143.8729,143.8827,143.707,143.7851,6134.0
2023-05-16 14:10:00,147.26,147.36,147.26,147.34,3789.0,143.7753,143.8729,143.7753,143.8534,3789.0
2023-05-16 14:20:00,147.38,147.38,147.13,147.13,5180.0,143.8925,143.8925,143.6484,143.6484,5180.0
2023-05-16 14:30:00,147.16,147.27,147.16,147.25,6319.0,143.6777,143.7851,143.6777,143.7655,6319.0
2023-05-16 14:40:00,147.25,147.27,147.1,147.13,5051.0,143.7655,143.7851,143.6191,143.6484,5051.0
2023-05-16 14:50:00,147.13,147.19,147.09,147.11,7244.0,143.6484,143.707,143.6093,143.6289,7244.0
2023-05-16 15:00:00,147.13,147.19,147.08,147.17,5527.0,143.6484,143.707,143.5996,143.6874,5527.0
2023-05-16 15:10:00,147.14,147.23,147.09,147.14,8884.0,143.6581,143.746,143.6093,143.6581,8884.0
2023-05-16 15:20:00,147.11,147.24,147.07,147.21,9969.0,143.6289,143.7558,143.5898,143.7265,9969.0
2023-05-16 15:30:00,147.22,147.3,147.2,147.24,12388.0,143.7362,143.8144,143.7167,143.7558,12388.0
2023-05-16 15:40:00,147.23,147.34,147.14,147.14,18819.0,143.746,143.8534,143.6581,143.6581,18819.0
2023-05-16 15:50:00,147.12,147.14,146.75,146.77,90568.0,143.6386,143.6581,143.2774,143.2969,90568.0
2023-05-17 09:30:00,147.08,147.35,146.42,146.56,13037.0,143.5996,143.8632,142.9552,143.0919,13037.0
2023-05-17 09:40:00,146.56,146.56,146.12,146.29,7429.0,143.0919,143.0919,142.6623,142.8283,7429.0
2023-05-17 09:50:00,146.22,146.23,145.94,145.96,5445.0,142.7599,142.7697,142.4865,142.5061,5445.0
2023-05-17 10:00:00,145.98,146.09,145.58,145.68,16826.0,142.5256,142.633,142.1351,142.2327,16826.0
2023-05-17 10:10:00,145.68,145.9,145.61,145.71,22344.0,142.2327,142.4475,142.1643,142.262,22344.0
2023-05-17 10:20:00,145.72,145.9,145.62,145.84,10351.0,142.2717,142.4475,142.1741,142.3889,10351.0
2023-05-17 10:30:00,145.84,145.98,145.71,145.71,10865.0,142.3889,142.5256,142.262,142.262,10865.0
2023-05-17 10:40:00,145.69,145.76,145.45,145.45,7064.0,142.2425,142.3108,142.0081,142.0081,7064.0
2023-05-17 10:50:00,145.49,145.56,145.38,145.54,6900.0,142.0472,142.1155,141.9398,142.096,6900.0
2023-05-17 11:00:00,145.6,145.6,145.44,145.49,8239.0,142.1546,142.1546,141.9984,142.0472,8239.0
2023-05-17 11:10:00,145.47,145.47,145.21,145.3,11272.0,142.0277,142.0277,141.7738,141.8617,11272.0
2023-05-17 11:20:00,145.28,145.28,144.98,145.1,10811.0,141.8422,141.8422,141.5493,141.6664,10811.0
2023-05-17 11:30:00,145.22,145.22,144.82,144.92,10759.0,141.7836,141.7836,141.393,141.4907,10759.0
2023-05-17 11:40:00,144.91,145.01,144.68,144.68,11572.0,141.4809,141.5785,141.2564,141.2564,11572.0
2023-05-17 11:50:00,144.66,144.76,144.58,144.73,9712.0,141.2368,141.3345,141.1587,141.3052,9712.0
2023-05-17 12:00:00,144.74,144.98,144.72,144.95,19680.0,141.3149,141.5493,141.2954,141.52,19680.0
2023-05-17 12:10:00,144.94,145.04,144.84,144.97,24876.0,141.5102,141.6078,141.4126,141.5395,24876.0
2023-05-17 12:20:00,144.97,145.04,144.88,144.98,23794.0,141.5395,141.6078,141.4516,141.5493,23794.0
2023-05-17 12:30:00,145.0,145.43,145.0,145.41,25903.0,141.5688,141.9886,141.5688,141.9691,25903.0
2023-05-17 12:40:00,145.41,145.55,145.36,145.42,18625.0,141.9691,142.1058,141.9203,141.9788,18625.0
2023-05-17 12:50:00,145.41,145.57,145.32,145.55,14507.0,141.9691,142.1253,141.8812,142.1058,14507.0
2023-05-17 13:00:00,145.57,145.9,145.56,145.86,5605.0,142.1253,142.4475,142.1155,142.4084,5605.0
2023-05-17 13:10:00,145.86,145.98,145.66,145.68,14169.0,142.4084,142.5256,142.2132,142.2327,14169.0
2023-05-17 13:20:00,145.66,145.75,145.61,145.71,21881.0,142.2132,142.301,142.1643,142.262,21881.0
2023-05-17 13:30:00,145.69,145.79,145.65,145.65,7971.0,142.2425,142.3401,142.2034,142.2034,7971.0
2023-05-17 13:40:00,145.64,145.88,145.62,145.8,11776.0,142.1936,142.428,142.1741,142.3498,11776.0
2023-05-17 13:50:00,145.81,145.84,145.69,145.78,9884.0,142.3596,142.3889,142.2425,142.3303,9884.0
2023-05-17 14:00:00,145.82,145.82,145.51,145.53,9811.0,142.3694,142.3694,142.0667,142.0862,9811.0
2023-05-17 14:10:00,145.53,145.67,145.49,145.57,16204.0,142.0862,142.2229,142.0472,142.1253,16204.0
2023-05-17 14:20:00,145.56,145.56,145.29,145.29,16967.0,142.1155,142.1155,141.8519,141.8519,16967.0
2023-05-17 14:30:00,145.28,145.4,145.24,145.36,20501.0,141.8422,141.9593,141.8031,141.9203,20501.0
2023-05-17 14:40:00,145.36,145.37,145.19,145.29,12826.0,141.9203,141.93,141.7543,141.8519,12826.0
2023-05-17 14:50:00,145.27,145.27,145.03,145.04,22603.0,141.8324,141.8324,141.5981,141.6078,22603.0
2023-05-17 15:00:00,145.05,145.44,145.05,145.25,12834.0,141.6176,141.9984,141.6176,141.8129,12834.0
2023-05-17 15:10:00,145.25,145.42,145.23,145.34,25772.0,141.8129,141.9788,141.7933,141.9007,25772.0
2023-05-17 15:20:00,145.37,145.37,144.99,145.02,18445.0,141.93,141.93,141.559,141.5883,18445.0
2023-05-17 15:30:00,145.03,145.25,145.02,145.12,28848.0,141.5981,141.8129,141.5883,141.6859,28848.0
2023-05-17 15:40:00,145.11,145.45,145.06,145.43,35655.0,141.6762,142.0081,141.6274,141.9886,35655.0
2023-05-17 15:50:00,145.45,145.57,145.32,145.55,86878.0,142.0081,142.1253,141.8812,142.1058,86878.0
2023-05-18 09:30:00,144.93,145.0,144.03,144.03,26472.0,141.5004,141.5688,140.6217,140.6217,26472.0
2023-05-18 09:40:00,144.03,144.45,143.51,144.45,12390.0,140.6217,141.0318,140.114,141.0318,12390.0
2023-05-18 09:50:00,144.4,144.68,144.33,144.67,8366.0,140.983,141.2564,140.9146,141.2466,8366.0
2023-05-18 10:00:00,144.59,144.72,144.48,144.62,11332.0,141.1685,141.2954,141.0611,141.1978,11332.0
2023-05-18 10:10:00,144.55,144.69,144.45,144.46,6578.0,141.1294,141.2661,141.0318,141.0416,6578.0
2023-05-18 10:20:00,144.48,144.69,144.43,144.61,12050.0,141.0611,141.2661,141.0123,141.188,12050.0
2023-05-18 10:30:00,144.64,144.76,144.52,144.63,20438.0,141.2173,141.3345,141.1001,141.2075,20438.0
2023-05-18 10:40:00,144.61,144.62,144.3,144.42,17831.0,141.188,141.1978,140.8853,141.0025,17831.0
2023-05-18 10:50:00,144.41,144.6,144.4,144.56,12504.0,140.9927,141.1782,140.983,141.1392,12504.0
2023-05-18 11:00:00,144.58,144.86,144.58,144.61,13269.0,141.1587,141.4321,141.1587,141.188,13269.0
2023-05-18 11:10:00,144.58,144.58,144.27,144.31,7168.0,141.1587,141.1587,140.8561,140.8951,7168.0
2023-05-18 11:20:00,144.36,144.36,144.08,144.08,5902.0,140.9439,140.9439,140.6706,140.6706,5902.0
2023-05-18 11:30:00,144.1,144.1,143.82,143.83,11774.0,140.6901,140.6901,140.4167,140.4265,11774.0
2023-05-18 11:40:00,143.8,144.13,143.71,144.1,11647.0,140.3972,140.7194,140.3093,140.6901,11647.0
2023-05-18 11:50:00,144.09,144.1,143.59,143.62,11759.0,140.6803,140.6901,140.1921,140.2214,11759.0
2023-05-18 12:00:00,143.61,143.71,143.43,143.69,12722.0,140.2117,140.3093,140.0359,140.2898,12722.0
2023-05-18 12:10:00,143.73,144.01,143.69,143.94,9762.0,140.3288,140.6022,140.2898,140.5339,9762.0
2023-05-18 12:20:00,143.91,143.98,143.78,143.78,8917.0,140.5046,140.5729,140.3777,140.3777,8917.0
2023-05-18 12:30:00,143.78,143.84,143.56,143.56,5705.0,140.3777,140.4362,140.1629,140.1629,5705.0
2023-05-18 12:40:00,143.55,143.73,143.49,143.62,7308.0,140.1531,140.3288,140.0945,140.2214,7308.0
2023-05-18 12:50:00,143.62,143.66,143.45,143.66,6990.0,140.2214,140.2605,140.0555,140.2605,6990.0
2023-05-18 13:00:00,143.68,143.77,143.6,143.75,4311.0,140.28,140.3679,140.2019,140.3484,4311.0
2023-05-18 13:10:00,143.75,143.97,143.74,143.93,4092.0,140.3484,140.5632,140.3386,140.5241,4092.0
2023-05-18 13:20:00,143.97,144.0,143.78,143.78,13786.0,140.5632,140.5924,140.3777,140.3777,13786.0
2023-05-18 13:30:00,143.78,143.87,143.71,143.83,7467.0,140.3777,140.4655,140.3093,140.4265,7467.0
2023-05-18 13:40:00,143.79,143.92,143.73,143.92,6022.0,140.3874,140.5143,140.3288,140.5143,6022.0
2023-05-18 13:50:00,143.87,143.87,143.77,143.78,7226.0,140.4655,140.4655,140.3679,140.3777,7226.0
2023-05-18 14:00:00,143.83,143.95,143.79,143.86,7211.0,140.4265,140.5436,140.3874,140.4558,7211.0
2023-05-18 14:10:00,143.87,143.95,143.84,143.94,8337.0,140.4655,140.5436,140.4362,140.5339,8337.0
2023-05-18 14:20:00,144.0,144.07,143.99,144.03,4954.0,140.5924,140.6608,140.5827,140.6217,4954.0
2023-05-18 14:30:00,144.0,144.2,143.99,144.12,6721.0,140.5924,140.7877,140.5827,140.7096,6721.0
2023-05-18 14:40:00,144.08,144.08,143.91,144.02,8536.0,140.6706,140.6706,140.5046,140.612,8536.0
2023-05-18 14:50:00,144.02,144.08,143.95,144.02,9840.0,140.612,140.6706,140.5436,140.612,9840.0
2023-05-18 15:00:00,144.01,144.08,143.9,144.03,9525.0,140.6022,140.6706,140.4948,140.6217,9525.0
2023-05-18 15:10:00,144.06,144.21,143.99,144.21,9931.0,140.651,140.7975,140.5827,140.7975,9931.0
2023-05-18 15:20:00,144.19,144.25,144.08,144.25,12493.0,140.7779,140.8365,140.6706,140.8365,12493.0
2023-05-18 15:30:00,144.26,144.28,144.17,144.25,15683.0,140.8463,140.8658,140.7584,140.8365,15683.0
2023-05-18 15:40:00,144.27,144.78,144.26,144.76,24320.0,140.8561,141.354,140.8463,141.3345,24320.0
2023-05-18 15:50:00,144.77,144.94,144.69,144.71,103693.0,141.3442,141.5102,141.2661,141.2856,103693.0
2023-05-19 09:30:00,145.02,145.04,144.67,144.94,32727.0,141.5883,141.6078,141.2466,141.5102,32727.0
2023-05-19 09:40:00,144.94,145.2,144.91,145.03,11504.0,141.5102,141.764,141.4809,141.5981,11504.0
2023-05-19 09:50:00,144.98,145.27,144.95,144.99,20800.0,141.5493,141.8324,141.52,141.559,20800.0
2023-05-19 10:00:00,145.0,145.05,144.79,145.05,6269.0,141.5688,141.6176,141.3637,141.6176,6269.0
2023-05-19 10:10:00,145.03,145.12,144.85,144.9,20041.0,141.5981,141.6859,141.4223,141.4711,20041.0
2023-05-19 10:20:00,144.93,145.09,144.88,145.04,8376.0,141.5004,141.6567,141.4516,141.6078,8376.0
2023-05-19 10:30:00,145.02,145.16,144.99,145.09,12650.0,141.5883,141.725,141.559,141.6567,12650.0
2023-05-19 10:40:00,145.12,145.19,145.06,145.09,7273.0,141.6859,141.7543,141.6274,141.6567,7273.0
2023-05-19 10:50:00,145.11,145.31,145.1,145.3,9698.0,141.6762,141.8714,141.6664,141.8617,9698.0
2023-05-19 11:00:00,145.29,145.51,145.18,145.18,11438.0,141.8519,142.0667,141.7445,141.7445,11438.0
2023-05-19 11:10:00,145.11,145.33,145.09,145.19,8630.0,141.6762,141.891,141.6567,141.7543,8630.0
2023-05-19 11:20:00,145.25,145.27,144.77,144.77,7048.0,141.8129,141.8324,141.3442,141.3442,7048.0
2023-05-19 11:30:00,144.68,144.89,144.65,144.66,7696.0,141.2564,141.4614,141.2271,141.2368,7696.0
2023-05-19 11:40:00,144.6,144.81,144.58,144.81,2796.0,141.1782,141.3833,141.1587,141.3833,2796.0
2023-05-19 11:50:00,144.73,144.95,144.73,144.85,5723.0,141.3052,141.52,141.3052,141.4223,5723.0
2023-05-19 12:00:00,144.81,144.95,144.8,144.87,5424.0,141.3833,141.52,141.3735,141.4419,5424.0
2023-05-19 12:10:00,144.86,144.89,144.76,144.84,4176.0,141.4321,141.4614,141.3345,141.4126,4176.0
2023-05-19 12:20:00,144.88,144.92,144.61,144.72,2790.0,141.4516,141.4907,141.188,141.2954,2790.0
2023-05-19 12:30:00,144.68,144.79,144.62,144.76,3670.0,141.2564,141.3637,141.1978,141.3345,3670.0
2023-05-19 12:40:00,144.76,144.88,144.74,144.87,4087.0,141.3345,141.4516,141.3149,141.4419,4087.0
2023-05-19 12:50:00,144.94,145.1,144.94,145.05,4296.0,141.5102,141.6664,141.5102,141.6176,4296.0
2023-05-19 13:00:00,145.06,145.22,145.05,145.16,2031.0,141.6274,141.7836,141.6176,141.725,2031.0
2023-05-19 13:10:00,145.17,145.25,145.12,145.25,2738.0,141.7348,141.8129,141.6859,141.8129,2738.0
2023-05-19 13:20:00,145.25,145.25,145.05,145.13,5630.0,141.8129,141.8129,141.6176,141.6957,5630.0
2023-05-19 13:30:00,145.04,145.17,145.01,145.17,2573.0,141.6078,141.7348,141.5785,141.7348,2573.0
2023-05-19 13:40:00,145.21,145.24,145.0,145.0,3485.0,141.7738,141.8031,141.5688,141.5688,3485.0
2023-05-19 13:50:00,144.98,145.1,144.95,145.04,2652.0,141.5493,141.6664,141.52,141.6078,2652.0
2023-05-19 14:00:00,144.99,145.06,144.92,144.99,3097.0,141.559,141.6274,141.4907,141.559,3097.0
2023-05-19 14:10:00,145.0,145.0,144.78,144.91,3219.0,141.5688,141.5688,141.354,141.4809,3219.0
2023-05-19 14:20:00,144.89,145.01,144.78,144.78,2738.0,141.4614,141.5785,141.354,141.354,2738.0
2023-05-19 14:30:00,144.68,144.93,144.67,144.92,2595.0,141.2564,141.5004,141.2466,141.4907,2595.0
2023-05-19 14:40:00,144.89,145.01,144.89,144.97,5225.0,141.4614,141.5785,141.4614,141.5395,5225.0
2023-05-19 14:50:00,144.98,145.17,144.98,145.16,4793.0,141.5493,141.7348,141.5493,141.725,4793.0
2023-05-19 15:00:00,145.14,145.14,145.04,145.14,6402.0,141.7055,141.7055,141.6078,141.7055,6402.0
2023-05-19 15:10:00,145.19,145.22,144.99,145.0,6416.0,141.7543,141.7836,141.559,141.5688,6416.0
2023-05-19 15:20:00,144.98,145.07,144.92,145.0,8099.0,141.5493,141.6371,141.4907,141.5688,8099.0
2023-05-19 15:30:00,144.99,145.19,144.92,145.16,9711.0,141.559,141.7543,141.4907,141.725,9711.0
2023-05-19 15:40:00,145.18,145.3,145.16,145.3,15003.0,141.7445,141.8617,141.725,141.8617,15003.0
2023-05-19 15:50:00,145.26,145.31,144.96,145.09,71191.0,141.8226,141.8714,141.5297,141.6567,71191.0
2023-05-22 09:30:00,144.84,145.25,144.73,145.25,29070.0,141.4126,141.8129,141.3052,141.8129,29070.0
2023-05-22 09:40:00,145.2,145.27,144.7,144.75,4844.0,141.764,141.8324,141.2759,141.3247,4844.0
2023-05-22 09:50:00,144.74,144.74,143.85,143.92,14085.0,141.3149,141.3149,140.446,140.5143,14085.0
2023-05-22 10:00:00,143.77,143.86,143.35,143.35,8871.0,140.3679,140.4558,139.9578,139.9578,8871.0
2023-05-22 10:10:00,143.46,143.91,143.46,143.8,21383.0,140.0652,140.5046,140.0652,140.3972,21383.0
2023-05-22 10:20:00,143.81,143.87,143.71,143.71,9376.0,140.4069,140.4655,140.3093,140.3093,9376.0
2023-05-22 10:30:00,143.76,143.8,143.57,143.59,11692.0,140.3581,140.3972,140.1726,140.1921,11692.0
2023-05-22 10:40:00,143.59,143.64,143.5,143.52,7660.0,140.1921,140.241,140.1043,140.1238,7660.0
2023-05-22 10:50:00,143.49,143.7,143.46,143.7,10568.0,140.0945,140.2995,140.0652,140.2995,10568.0
2023-05-22 11:00:00,143.78,144.03,143.76,143.95,10102.0,140.3777,140.6217,140.3581,140.5436,10102.0
2023-05-22 11:10:00,143.97,144.2,143.97,144.19,3647.0,140.5632,140.7877,140.5632,140.7779,3647.0
2023-05-22 11:20:00,144.17,144.17,143.99,144.03,7263.0,140.7584,140.7584,140.5827,140.6217,7263.0
2023-05-22 11:30:00,144.04,144.09,143.93,143.93,5411.0,140.6315,140.6803,140.5241,140.5241,5411.0
2023-05-22 11:40:00,143.91,143.91,143.74,143.83,4285.0,140.5046,140.5046,140.3386,140.4265,4285.0
2023-05-22 11:50:00,143.82,144.03,143.82,143.98,3492.0,140.4167,140.6217,140.4167,140.5729,3492.0
2023-05-22 12:00:00,143.99,144.01,143.83,143.88,4307.0,140.5827,140.6022,140.4265,140.4753,4307.0
2023-05-22 12:10:00,143.84,143.96,143.81,143.9,7817.0,140.4362,140.5534,140.4069,140.4948,7817.0
2023-05-22 12:20:00,143.88,143.97,143.75,143.75,6822.0,140.4753,140.5632,140.3484,140.3484,6822.0
2023-05-22 12:30:00,143.77,143.83,143.73,143.73,6488.0,140.3679,140.4265,140.3288,140.3288,6488.0
2023-05-22 12:40:00,143.73,143.81,143.71,143.74,2788.0,140.3288,140.4069,140.3093,140.3386,2788.0
2023-05-22 12:50:00,143.73,143.79,143.72,143.79,3689.0,140.3288,140.3874,140.3191,140.3874,3689.0
2023-05-22 13:00:00,143.79,143.84,143.77,143.77,4760.0,140.3874,140.4362,140.3679,140.3679,4760.0
2023-05-22 13:10:00,143.76,143.82,143.6,143.78,12290.0,140.3581,140.4167,140.2019,140.3777,12290.0
2023-05-22 13:20:00,143.8,143.83,143.73,143.75,8156.0,140.3972,140.4265,140.3288,140.3484,8156.0
2023-05-22 13:30:00,143.73,144.0,143.69,144.0,17861.0,140.3288,140.5924,140.2898,140.5924,17861.0
2023-05-22 13:40:00,144.01,144.01,143.9,144.0,5508.0,140.6022,140.6022,140.4948,140.5924,5508.0
2023-05-22 13:50:00,144.03,144.09,143.97,144.06,4330.0,140.6217,140.6803,140.5632,140.651,4330.0
2023-05-22 14:00:00,144.03,144.06,143.96,144.05,21439.0,140.6217,140.651,140.5534,140.6413,21439.0
2023-05-22 14:10:00,144.09,144.2,144.06,144.07,29961.0,140.6803,140.7877,140.651,140.6608,29961.0
2023-05-22 14:20:00,144.09,144.16,143.99,144.15,19866.0,140.6803,140.7487,140.5827,140.7389,19866.0
2023-05-22 14:30:00,144.12,144.29,144.1,144.14,7781.0,140.7096,140.8756,140.6901,140.7291,7781.0
2023-05-22 14:40:00,144.09,144.2,144.08,144.14,4946.0,140.6803,140.7877,140.6706,140.7291,4946.0
2023-05-22 14:50:00,144.15,144.23,144.02,144.09,32988.0,140.7389,140.817,140.612,140.6803,32988.0
2023-05-22 15:00:00,144.1,144.16,143.98,144.03,22032.0,140.6901,140.7487,140.5729,140.6217,22032.0
2023-05-22 15:10:00,144.02,144.02,143.83,144.02,6357.0,140.612,140.612,140.4265,140.612,6357.0
2023-05-22 15:20:00,144.02,144.02,143.87,143.92,7255.0,140.612,140.612,140.4655,140.5143,7255.0
2023-05-22 15:30:00,143.93,143.95,143.85,143.9,22209.0,140.5241,140.5436,140.446,140.4948,22209.0
2023-05-22 15:40:00,143.9,144.01,143.85,144.0,27477.0,140.4948,140.6022,140.446,140.5924,27477.0
2023-05-22 15:50:00,144.03,144.1,143.84,143.97,118847.0,140.6217,140.6901,140.4362,140.5632,118847.0
2023-05-23 09:30:00,143.36,143.76,142.88,143.65,42863.0,139.9676,140.3581,139.4989,140.2507,42863.0
2023-05-23 09:40:00,143.69,143.81,143.25,143.4,10863.0,140.2898,140.4069,139.8602,140.0066,10863.0
2023-05-23 09:50:00,143.36,143.57,143.29,143.46,10673.0,139.9676,140.1726,139.8992,140.0652,10673.0
2023-05-23 10:00:00,143.46,143.6,143.44,143.5,13751.0,140.0652,140.2019,140.0457,140.1043,13751.0
2023-05-23 10:10:00,143.54,143.68,143.4,143.48,17425.0,140.1433,140.28,140.0066,140.0847,17425.0
2023-05-23 10:20:00,143.41,143.82,143.41,143.77,12800.0,140.0164,140.4167,140.0164,140.3679,12800.0
2023-05-23 10:30:00,143.73,143.78,143.65,143.76,26399.0,140.3288,140.3777,140.2507,140.3581,26399.0
2023-05-23 10:40:00,143.79,143.79,143.62,143.68,18998.0,140.3874,140.3874,140.2214,140.28,18998.0
2023-05-23 10:50:00,143.7,143.7,143.32,143.32,11948.0,140.2995,140.2995,139.9285,139.9285,11948.0
2023-05-23 11:00:00,143.3,143.53,143.3,143.37,6341.0,139.909,140.1336,139.909,139.9774,6341.0
2023-05-23 11:10:00,143.37,143.41,143.2,143.2,6580.0,139.9774,140.0164,139.8114,139.8114,6580.0
2023-05-23 11:20:00,143.19,143.44,143.18,143.4,7756.0,139.8016,140.0457,139.7918,140.0066,7756.0
2023-05-23 11:30:00,143.38,143.45,143.24,143.34,7714.0,139.9871,140.0555,139.8504,139.9481,7714.0
2023-05-23 11:40:00,143.31,143.44,143.31,143.38,3996.0,139.9188,140.0457,139.9188,139.9871,3996.0
2023-05-23 11:50:00,143.39,143.49,143.32,143.32,12400.0,139.9969,140.0945,139.9285,139.9285,12400.0
2023-05-23 12:00:00,143.32,143.4,143.29,143.33,8262.0,139.9285,140.0066,139.8992,139.9383,8262.0
2023-05-23 12:10:00,143.31,143.4,143.29,143.36,16874.0,139.9188,140.0066,139.8992,139.9676,16874.0
2023-05-23 12:20:00,143.35,143.37,143.25,143.3,12416.0,139.9578,139.9774,139.8602,139.909,12416.0
2023-05-23 12:30:00,143.31,143.46,143.25,143.3,14707.0,139.9188,140.0652,139.8602,139.909,14707.0
2023-05-23 12:40:00,143.31,143.33,143.2,143.25,15827.0,139.9188,139.9383,139.8114,139.8602,15827.0
2023-05-23 12:50:00,143.25,143.3,143.2,143.22,10049.0,139.8602,139.909,139.8114,139.8309,10049.0
2023-05-23 13:00:00,143.23,143.32,143.19,143.28,13653.0,139.8407,139.9285,139.8016,139.8895,13653.0
2023-05-23 13:10:00,143.26,143.32,143.22,143.25,8313.0,139.87,139.9285,139.8309,139.8602,8313.0
2023-05-23 13:20:00,143.27,143.28,142.94,142.94,11570.0,139.8797,139.8895,139.5575,139.5575,11570.0
2023-05-23 13:30:00,142.94,142.99,142.84,142.99,7689.0,139.5575,139.6063,139.4599,139.6063,7689.0
2023-05-23 13:40:00,142.99,143.13,142.99,143.1,12899.0,139.6063,139.743,139.6063,139.7137,12899.0
2023-05-23 13:50:00,143.12,143.18,142.95,142.95,10178.0,139.7333,139.7918,139.5673,139.5673,10178.0
2023-05-23 14:00:00,142.96,143.05,142.92,142.95,16960.0,139.5771,139.6649,139.538,139.5673,16960.0
2023-05-23 14:10:00,142.95,142.98,142.78,142.86,10790.0,139.5673,139.5966,139.4013,139.4794,10790.0
2023-05-23 14:20:00,142.87,142.88,142.47,142.66,9542.0,139.4892,139.4989,139.0986,139.2842,9542.0
2023-05-23 14:30:00,142.63,142.69,142.52,142.52,4527.0,139.2549,139.3134,139.1475,139.1475,4527.0
2023-05-23 14:40:00,142.52,142.54,142.35,142.43,10272.0,139.1475,139.167,138.9815,139.0596,10272.0
2023-05-23 14:50:00,142.48,142.6,142.46,142.54,6893.0,139.1084,139.2256,139.0889,139.167,6893.0
2023-05-23 15:00:00,142.53,142.54,142.4,142.48,10946.0,139.1572,139.167,139.0303,139.1084,10946.0
2023-05-23 15:10:00,142.51,142.62,142.45,142.45,10015.0,139.1377,139.2451,139.0791,139.0791,10015.0
2023-05-23 15:20:00,142.4,142.6,142.4,142.57,12027.0,139.0303,139.2256,139.0303,139.1963,12027.0
2023-05-23 15:30:00,142.59,142.87,142.55,142.78,23904.0,139.2158,139.4892,139.1768,139.4013,23904.0
2023-05-23 15:40:00,142.75,142.92,142.75,142.87,19198.0,139.372,139.538,139.372,139.4892,19198.0
2023-05-23 15:50:00,142.86,143.01,142.65,142.7,119867.0,139.4794,139.6259,139.2744,139.3232,119867.0
2023-05-24 09:30:00,142.95,143.41,142.29,142.52,17603.0,139.5673,140.0164,138.9229,139.1475,17603.0
2023-05-24 09:40:00,142.69,143.07,142.62,142.85,4458.0,139.3134,139.6845,139.2451,139.4697,4458.0
2023-05-24 09:50:00,142.91,143.18,142.91,143.07,7852.0,139.5282,139.7918,139.5282,139.6845,7852.0
2023-05-24 10:00:00,143.11,143.44,142.97,143.41,4657.0,139.7235,140.0457,139.5868,140.0164,4657.0
2023-05-24 10:10:00,143.41,143.62,143.4,143.52,7624.0,140.0164,140.2214,140.0066,140.1238,7624.0
2023-05-24 10:20:00,143.42,143.58,143.25,143.58,5254.0,140.0262,140.1824,139.8602,140.1824,5254.0
2023-05-24 10:30:00,143.68,143.78,143.55,143.55,4951.0,140.28,140.3777,140.1531,140.1531,4951.0
2023-05-24 10:40:00,143.58,143.73,143.49,143.53,11451.0,140.1824,140.3288,140.0945,140.1336,11451.0
2023-05-24 10:50:00,143.52,143.52,143.18,143.18,5322.0,140.1238,140.1238,139.7918,139.7918,5322.0
2023-05-24 11:00:00,143.19,143.31,142.96,142.96,5672.0,139.8016,139.9188,139.5771,139.5771,5672.0
2023-05-24 11:10:00,142.98,143.07,142.91,142.95,5833.0,139.5966,139.6845,139.5282,139.5673,5833.0
2023-05-24 11:20:00,142.93,143.26,142.89,143.12,10750.0,139.5478,139.87,139.5087,139.7333,10750.0
2023-05-24 11:30:00,143.09,143.13,142.92,143.03,7737.0,139.704,139.743,139.538,139.6454,7737.0
2023-05-24 11:40:00,143.05,143.05,142.72,142.84,10751.0,139.6649,139.6649,139.3427,139.4599,10751.0
2023-05-24 11:50:00,142.86,142.89,142.54,142.58,7067.0,139.4794,139.5087,139.167,139.206,7067.0
2023-05-24 12:00:00,142.6,142.78,142.57,142.7,3506.0,139.2256,139.4013,139.1963,139.3232,3506.0
2023-05-24 12:10:00,142.7,142.78,142.63,142.78,9758.0,139.3232,139.4013,139.2549,139.4013,9758.0
2023-05-24 12:20:00,142.83,142.85,142.7,142.82,3496.0,139.4501,139.4697,139.3232,139.4404,3496.0
2023-05-24 12:30:00,142.78,142.89,142.76,142.89,5605.0,139.4013,139.5087,139.3818,139.5087,5605.0
2023-05-24 12:40:00,142.9,143.06,142.86,142.98,9034.0,139.5185,139.6747,139.4794,139.5966,9034.0
2023-05-24 12:50:00,143.0,143.02,142.92,143.0,7257.0,139.6161,139.6356,139.538,139.6161,7257.0
2023-05-24 13:00:00,143.0,143.0,142.69,142.7,3150.0,139.6161,139.6161,139.3134,139.3232,3150.0
2023-05-24 13:10:00,142.72,142.83,142.63,142.81,5398.0,139.3427,139.4501,139.2549,139.4306,5398.0
2023-05-24 13:20:00,142.88,142.94,142.68,142.77,3261.0,139.4989,139.5575,139.3037,139.3916,3261.0
2023-05-24 13:30:00,142.79,143.13,142.79,143.1,3191.0,139.4111,139.743,139.4111,139.7137,3191.0
2023-05-24 13:40:00,143.14,143.16,142.92,142.92,6634.0,139.7528,139.7723,139.538,139.538,6634.0
2023-05-24 13:50:00,142.9,143.0,142.9,142.93,2297.0,139.5185,139.6161,139.5185,139.5478,2297.0
2023-05-24 14:00:00,142.94,143.04,142.88,142.98,4904.0,139.5575,139.6552,139.4989,139.5966,4904.0
2023-05-24 14:10:00,142.94,142.99,142.88,142.89,4237.0,139.5575,139.6063,139.4989,139.5087,4237.0
2023-05-24 14:20:00,142.88,142.88,142.65,142.69,2812.0,139.4989,139.4989,139.2744,139.3134,2812.0
2023-05-24 14:30:00,142.61,142.87,142.61,142.84,4604.0,139.2353,139.4892,139.2353,139.4599,4604.0
2023-05-24 14:40:00,142.87,143.04,142.86,143.04,6677.0,139.4892,139.6552,139.4794,139.6552,6677.0
2023-05-24 14:50:00,143.04,143.05,142.83,142.9,13394.0,139.6552,139.6649,139.4501,139.5185,13394.0
2023-05-24 15:00:00,142.91,143.06,142.85,142.96,8550.0,139.5282,139.6747,139.4697,139.5771,8550.0
2023-05-24 15:10:00,142.97,143.25,142.96,143.21,9587.0,139.5868,139.8602,139.5771,139.8211,9587.0
2023-05-24 15:20:00,143.23,143.31,143.12,143.13,10858.0,139.8407,139.9188,139.7333,139.743,10858.0
2023-05-24 15:30:00,143.13,143.37,143.04,143.08,17126.0,139.743,139.9774,139.6552,139.6942,17126.0
2023-05-24 15:40:00,143.09,143.14,142.88,142.9,23800.0,139.704,139.7528,139.4989,139.5185,23800.0
2023-05-24 15:50:00,142.89,142.9,142.47,142.48,73847.0,139.5087,139.5185,139.0986,139.1084,73847.0
2023-05-25 09:30:00,142.19,142.33,141.05,141.08,19469.0,138.8253,138.962,137.7123,137.7415,19469.0
2023-05-25 09:40:00,141.06,141.67,140.95,141.47,10784.0,137.722,138.3176,137.6146,138.1223,10784.0
2023-05-25 09:50:00,141.46,141.59,141.2,141.5,11182.0,138.1125,138.2395,137.8587,138.1516,11182.0
2023-05-25 10:00:00,141.55,142.05,141.54,141.91,10613.0,138.2004,138.6886,138.1907,138.5519,10613.0
2023-05-25 10:10:00,141.92,142.19,141.83,142.14,6492.0,138.5617,138.8253,138.4738,138.7765,6492.0
2023-05-25 10:20:00,142.18,142.39,142.1,142.31,13050.0,138.8155,139.0205,138.7374,138.9424,13050.0
2023-05-25 10:30:00,142.24,142.25,141.9,142.15,12052.0,138.8741,138.8839,138.5421,138.7862,12052.0
2023-05-25 10:40:00,142.16,142.29,142.12,142.13,5720.0,138.796,138.9229,138.7569,138.7667,5720.0
2023-05-25 10:50:00,142.06,142.06,141.73,141.77,7327.0,138.6984,138.6984,138.3762,138.4152,7327.0
2023-05-25 11:00:00,141.74,141.94,141.73,141.87,8246.0,138.3859,138.5812,138.3762,138.5128,8246.0
2023-05-25 11:10:00,141.86,141.93,141.42,141.42,8905.0,138.5031,138.5714,138.0735,138.0735,8905.0
2023-05-25 11:20:00,141.38,141.41,141.15,141.15,11995.0,138.0344,138.0637,137.8099,137.8099,11995.0
2023-05-25 11:30:00,141.16,141.17,140.88,140.9,19088.0,137.8196,137.8294,137.5463,137.5658,19088.0
2023-05-25 11:40:00,140.85,141.03,140.8,140.9,11118.0,137.517,137.6927,137.4682,137.5658,11118.0
2023-05-25 11:50:00,140.9,140.92,140.7,140.8,27023.0,137.5658,137.5853,137.3705,137.4682,27023.0
2023-05-25 12:00:00,140.85,141.28,140.84,141.16,8983.0,137.517,137.9368,137.5072,137.8196,8983.0
2023-05-25 12:10:00,141.19,141.3,141.14,141.29,23320.0,137.8489,137.9563,137.8001,137.9466,23320.0
2023-05-25 12:20:00,141.3,141.3,141.04,141.09,6991.0,137.9563,137.9563,137.7025,137.7513,6991.0
2023-05-25 12:30:00,141.09,141.2,140.96,141.06,6677.0,137.7513,137.8587,137.6244,137.722,6677.0
2023-05-25 12:40:00,141.12,141.24,141.12,141.24,3118.0,137.7806,137.8978,137.7806,137.8978,3118.0
2023-05-25 12:50:00,141.26,141.34,141.2,141.24,3536.0,137.9173,137.9954,137.8587,137.8978,3536.0
2023-05-25 13:00:00,141.25,141.41,141.21,141.41,4132.0,137.9075,138.0637,137.8685,138.0637,4132.0
2023-05-25 13:10:00,141.41,141.71,141.41,141.69,3258.0,138.0637,138.3566,138.0637,138.3371,3258.0
2023-05-25 13:20:00,141.68,141.96,141.68,141.92,4676.0,138.3273,138.6007,138.3273,138.5617,4676.0
2023-05-25 13:30:00,141.96,142.13,141.89,141.92,18290.0,138.6007,138.7667,138.5324,138.5617,18290.0
2023-05-25 13:40:00,141.94,142.05,141.94,141.94,4977.0,138.5812,138.6886,138.5812,138.5812,4977.0
2023-05-25 13:50:00,141.96,142.06,141.88,142.06,5074.0,138.6007,138.6984,138.5226,138.6984,5074.0
2023-05-25 14:00:00,142.08,142.35,142.05,142.05,9785.0,138.7179,138.9815,138.6886,138.6886,9785.0
2023-05-25 14:10:00,142.07,142.21,142.05,142.18,6366.0,138.7081,138.8448,138.6886,138.8155,6366.0
2023-05-25 14:20:00,142.19,142.19,142.02,142.06,5621.0,138.8253,138.8253,138.6593,138.6984,5621.0
2023-05-25 14:30:00,142.04,142.07,141.79,141.83,4013.0,138.6788,138.7081,138.4347,138.4738,4013.0
2023-05-25 14:40:00,141.82,141.99,141.82,141.91,4834.0,138.464,138.63,138.464,138.5519,4834.0
2023-05-25 14:50:00,141.92,141.96,141.87,141.96,2916.0,138.5617,138.6007,138.5128,138.6007,2916.0
2023-05-25 15:00:00,141.98,142.03,141.91,141.99,4309.0,138.6202,138.6691,138.5519,138.63,4309.0
2023-05-25 15:10:00,142.01,142.04,141.83,141.83,10987.0,138.6495,138.6788,138.4738,138.4738,10987.0
2023-05-25 15:20:00,141.82,141.92,141.72,141.89,13076.0,138.464,138.5617,138.3664,138.5324,13076.0
2023-05-25 15:30:00,141.91,141.91,141.69,141.7,32147.0,138.5519,138.5519,138.3371,138.3469,32147.0
2023-05-25 15:40:00,141.7,142.0,141.67,141.92,32810.0,138.3469,138.6398,138.3176,138.5617,32810.0
2023-05-25 15:50:00,141.9,141.9,141.63,141.7,65895.0,138.5421,138.5421,138.2785,138.3469,65895.0
2023-05-26 09:30:00,142.03,142.03,140.98,141.71,29663.0,138.6691,138.6691,137.6439,138.3566,29663.0
2023-05-26 09:40:00,141.68,142.48,141.65,142.19,32079.0,138.3273,139.1084,138.2981,138.8253,32079.0
2023-05-26 09:50:00,142.18,142.18,141.82,141.9,12844.0,138.8155,138.8155,138.464,138.5421,12844.0
2023-05-26 10:00:00,141.9,141.96,141.64,141.92,10691.0,138.5421,138.6007,138.2883,138.5617,10691.0
2023-05-26 10:10:00,141.91,141.96,141.71,141.79,15093.0,138.5519,138.6007,138.3566,138.4347,15093.0
2023-05-26 10:20:00,141.77,141.91,141.73,141.85,13109.0,138.4152,138.5519,138.3762,138.4933,13109.0
2023-05-26 10:30:00,141.86,141.89,141.78,141.83,11301.0,138.5031,138.5324,138.425,138.4738,11301.0
2023-05-26 10:40:00,141.84,142.05,141.68,141.81,9614.0,138.4836,138.6886,138.3273,138.4543,9614.0
2023-05-26 10:50:00,141.78,141.78,141.6,141.65,8686.0,138.425,138.425,138.2492,138.2981,8686.0
2023-05-26 11:00:00,141.63,141.63,141.36,141.44,6427.0,138.2785,138.2785,138.0149,138.093,6427.0
2023-05-26 11:10:00,141.45,141.51,141.19,141.19,13151.0,138.1028,138.1614,137.8489,137.8489,13151.0
2023-05-26 11:20:00,141.26,141.26,140.83,141.01,18180.0,137.9173,137.9173,137.4975,137.6732,18180.0
2023-05-26 11:30:00,141.04,141.08,140.89,141.0,6891.0,137.7025,137.7415,137.556,137.6634,6891.0
2023-05-26 11:40:00,140.95,141.08,140.86,141.07,7870.0,137.6146,137.7415,137.5267,137.7318,7870.0
2023-05-26 11:50:00,141.11,141.14,140.88,141.02,4712.0,137.7708,137.8001,137.5463,137.683,4712.0
2023-05-26 12:00:00,141.02,141.09,140.99,141.02,5846.0,137.683,137.7513,137.6537,137.683,5846.0
2023-05-26 12:10:00,141.05,141.11,140.98,141.06,14900.0,137.7123,137.7708,137.6439,137.722,14900.0
2023-05-26 12:20:00,141.07,141.28,141.03,141.23,11177.0,137.7318,137.9368,137.6927,137.888,11177.0
2023-05-26 12:30:00,141.22,141.29,141.14,141.14,13700.0,137.8782,137.9466,137.8001,137.8001,13700.0
2023-05-26 12:40:00,141.11,141.17,141.05,141.07,6338.0,137.7708,137.8294,137.7123,137.7318,6338.0
2023-05-26 12:50:00,141.07,141.14,140.97,141.03,6368.0,137.7318,137.8001,137.6341,137.6927,6368.0
2023-05-26 13:00:00,141.08,141.11,140.92,141.07,5395.0,137.7415,137.7708,137.5853,137.7318,5395.0
2023-05-26 13:10:00,141.02,141.06,140.93,140.95,9061.0,137.683,137.722,137.5951,137.6146,9061.0
2023-05-26 13:20:00,140.97,141.05,140.97,141.04,9454.0,137.6341,137.7123,137.6341,137.7025,9454.0
2023-05-26 13:30:00,141.02,141.08,140.97,141.0,5990.0,137.683,137.7415,137.6341,137.6634,5990.0
2023-05-26 13:40:00,141.01,141.05,140.94,141.03,8333.0,137.6732,137.7123,137.6049,137.6927,8333.0
2023-05-26 13:50:00,141.03,141.09,140.95,141.07,7440.0,137.6927,137.7513,137.6146,137.7318,7440.0
2023-05-26 14:00:00,141.08,141.14,140.91,140.91,8621.0,137.7415,137.8001,137.5756,137.5756,8621.0
2023-05-26 14:10:00,140.94,140.99,140.85,140.95,4487.0,137.6049,137.6537,137.517,137.6146,4487.0
2023-05-26 14:20:00,141.01,141.19,140.97,141.13,7917.0,137.6732,137.8489,137.6341,137.7904,7917.0
2023-05-26 14:30:00,141.16,141.44,141.16,141.44,4588.0,137.8196,138.093,137.8196,138.093,4588.0
2023-05-26 14:40:00,141.44,141.45,141.33,141.34,7320.0,138.093,138.1028,137.9856,137.9954,7320.0
2023-05-26 14:50:00,141.33,141.33,141.19,141.24,7342.0,137.9856,137.9856,137.8489,137.8978,7342.0
2023-05-26 15:00:00,141.27,141.42,141.27,141.31,7805.0,137.927,138.0735,137.927,137.9661,7805.0
2023-05-26 15:10:00,141.33,141.34,141.17,141.24,12526.0,137.9856,137.9954,137.8294,137.8978,12526.0
2023-05-26 15:20:00,141.22,141.23,141.11,141.12,10386.0,137.8782,137.888,137.7708,137.7806,10386.0
2023-05-26 15:30:00,141.1,141.39,141.09,141.39,20202.0,137.7611,138.0442,137.7513,138.0442,20202.0
2023-05-26 15:40:00,141.37,141.51,141.31,141.5,20005.0,138.0247,138.1614,137.9661,138.1516,20005.0
2023-05-26 15:50:00,141.48,141.48,141.08,141.09,158554.0,138.1321,138.1321,137.7415,137.7513,158554.0
2023-05-30 09:30:00,141.07,141.61,140.07,140.07,28316.0,137.7318,138.259,136.7554,136.7554,28316.0
2023-05-30 09:40:00,140.1,140.67,140.1,140.44,39526.0,136.7847,137.3412,136.7847,137.1167,39526.0
2023-05-30 09:50:00,140.48,141.38,140.43,141.31,39479.0,137.1557,138.0344,137.1069,137.9661,39479.0
2023-05-30 10:00:00,141.31,141.37,140.69,140.93,26344.0,137.9661,138.0247,137.3608,137.5951,26344.0
2023-05-30 10:10:00,140.89,141.15,140.59,141.09,10408.0,137.556,137.8099,137.2631,137.7513,10408.0
2023-05-30 10:20:00,141.09,141.21,140.97,141.16,17770.0,137.7513,137.8685,137.6341,137.8196,17770.0
2023-05-30 10:30:00,141.17,141.3,140.69,140.69,21576.0,137.8294,137.9563,137.3608,137.3608,21576.0
2023-05-30 10:40:00,140.63,141.02,140.63,141.01,11856.0,137.3022,137.683,137.3022,137.6732,11856.0
2023-05-30 10:50:00,141.01,141.2,140.96,141.06,12134.0,137.6732,137.8587,137.6244,137.722,12134.0
2023-05-30 11:00:00,141.06,141.12,140.86,140.92,21073.0,137.722,137.7806,137.5267,137.5853,21073.0
2023-05-30 11:10:00,140.88,141.04,140.86,140.96,9003.0,137.5463,137.7025,137.5267,137.6244,9003.0
2023-05-30 11:20:00,140.99,141.2,140.86,141.2,10308.0,137.6537,137.8587,137.5267,137.8587,10308.0
2023-05-30 11:30:00,141.16,141.23,141.1,141.23,8229.0,137.8196,137.888,137.7611,137.888,8229.0
2023-05-30 11:40:00,141.25,141.29,141.16,141.26,9846.0,137.9075,137.9466,137.8196,137.9173,9846.0
2023-05-30 11:50:00,141.27,141.27,141.14,141.26,12359.0,137.927,137.927,137.8001,137.9173,12359.0
2023-05-30 12:00:00,141.29,141.32,141.17,141.21,11918.0,137.9466,137.9759,137.8294,137.8685,11918.0
2023-05-30 12:10:00,141.24,141.45,141.2,141.44,10464.0,137.8978,138.1028,137.8587,138.093,10464.0
2023-05-30 12:20:00,141.45,141.45,141.35,141.44,7884.0,138.1028,138.1028,138.0052,138.093,7884.0
2023-05-30 12:30:00,141.43,141.47,141.24,141.28,10380.0,138.0833,138.1223,137.8978,137.9368,10380.0
2023-05-30 12:40:00,141.27,141.33,141.03,141.05,7906.0,137.927,137.9856,137.6927,137.7123,7906.0
2023-05-30 12:50:00,141.06,141.26,141.05,141.17,7070.0,137.722,137.9173,137.7123,137.8294,7070.0
2023-05-30 13:00:00,141.18,141.18,141.05,141.09,8501.0,137.8392,137.8392,137.7123,137.7513,8501.0
2023-05-30 13:10:00,141.07,141.19,141.04,141.16,18988.0,137.7318,137.8489,137.7025,137.8196,18988.0
2023-05-30 13:20:00,141.18,141.19,141.03,141.03,9966.0,137.8392,137.8489,137.6927,137.6927,9966.0
2023-05-30 13:30:00,141.06,141.35,140.99,141.35,9258.0,137.722,138.0052,137.6537,138.0052,9258.0
2023-05-30 13:40:00,141.35,141.54,141.35,141.51,14557.0,138.0052,138.1907,138.0052,138.1614,14557.0
2023-05-30 13:50:00,141.52,141.64,141.49,141.49,10126.0,138.1711,138.2883,138.1418,138.1418,10126.0
2023-05-30 14:00:00,141.5,141.5,141.28,141.41,8285.0,138.1516,138.1516,137.9368,138.0637,8285.0
2023-05-30 14:10:00,141.37,141.53,141.35,141.51,5229.0,138.0247,138.1809,138.0052,138.1614,5229.0
2023-05-30 14:20:00,141.52,141.74,141.51,141.73,5558.0,138.1711,138.3859,138.1614,138.3762,5558.0
2023-05-30 14:30:00,141.75,141.94,141.69,141.89,11003.0,138.3957,138.5812,138.3371,138.5324,11003.0
2023-05-30 14:40:00,141.91,141.98,141.77,141.78,12227.0,138.5519,138.6202,138.4152,138.425,12227.0
2023-05-30 14:50:00,141.74,141.9,141.7,141.83,16284.0,138.3859,138.5421,138.3469,138.4738,16284.0
2023-05-30 15:00:00,141.81,141.88,141.67,141.88,32485.0,138.4543,138.5226,138.3176,138.5226,32485.0
2023-05-30 15:10:00,141.86,141.88,141.7,141.81,11040.0,138.5031,138.5226,138.3469,138.4543,11040.0
2023-05-30 15:20:00,141.84,141.99,141.78,141.94,11113.0,138.4836,138.63,138.425,138.5812,11113.0
2023-05-30 15:30:00,141.96,142.18,141.96,142.12,14256.0,138.6007,138.8155,138.6007,138.7569,14256.0
2023-05-30 15:40:00,142.13,142.31,142.09,142.22,43529.0,138.7667,138.9424,138.7276,138.8546,43529.0
2023-05-30 15:50:00,142.2,142.2,141.86,141.99,115852.0,138.835,138.835,138.5031,138.63,115852.0
2023-05-31 09:30:00,142.29,142.8,142.15,142.57,36081.0,138.9229,139.4208,138.7862,139.1963,36081.0
2023-05-31 09:40:00,142.55,142.89,141.92,141.92,104533.0,139.1768,139.5087,138.5617,138.5617,104533.0
2023-05-31 09:50:00,141.83,142.15,141.83,142.0,39947.0,138.4738,138.7862,138.4738,138.6398,39947.0
2023-05-31 10:00:00,142.02,142.13,141.89,142.03,22452.0,138.6593,138.7667,138.5324,138.6691,22452.0
2023-05-31 10:10:00,142.0,142.11,141.94,142.09,14595.0,138.6398,138.7472,138.5812,138.7276,14595.0
2023-05-31 10:20:00,142.08,142.11,141.81,141.9,19898.0,138.7179,138.7472,138.4543,138.5421,19898.0
2023-05-31 10:30:00,141.9,142.02,141.36,141.36,8332.0,138.5421,138.6593,138.0149,138.0149,8332.0
2023-05-31 10:40:00,141.35,141.41,141.15,141.15,22365.0,138.0052,138.0637,137.8099,137.8099,22365.0
2023-05-31 10:50:00,141.17,141.4,141.17,141.29,17867.0,137.8294,138.054,137.8294,137.9466,17867.0
2023-05-31 11:00:00,141.26,141.36,141.21,141.27,17672.0,137.9173,138.0149,137.8685,137.927,17672.0
2023-05-31 11:10:00,141.28,141.32,141.1,141.17,11174.0,137.9368,137.9759,137.7611,137.8294,11174.0
2023-05-31 11:20:00,141.19,141.27,141.13,141.19,8476.0,137.8489,137.927,137.7904,137.8489,8476.0
2023-05-31 11:30:00,141.19,141.31,141.15,141.27,15158.0,137.8489,137.9661,137.8099,137.927,15158.0
2023-05-31 11:40:00,141.3,141.51,141.28,141.44,9267.0,137.9563,138.1614,137.9368,138.093,9267.0
2023-05-31 11:50:00,141.46,141.49,141.34,141.41,9133.0,138.1125,138.1418,137.9954,138.0637,9133.0
2023-05-31 12:00:00,141.42,141.54,141.32,141.45,26592.0,138.0735,138.1907,137.9759,138.1028,26592.0
2023-05-31 12:10:00,141.46,141.64,141.46,141.55,11185.0,138.1125,138.2883,138.1125,138.2004,11185.0
2023-05-31 12:20:00,141.51,141.62,141.47,141.51,16812.0,138.1614,138.2688,138.1223,138.1614,16812.0
2023-05-31 12:30:00,141.52,141.53,141.16,141.17,8019.0,138.1711,138.1809,137.8196,137.8294,8019.0
2023-05-31 12:40:00,141.15,141.29,141.15,141.27,9150.0,137.8099,137.9466,137.8099,137.927,9150.0
2023-05-31 12:50:00,141.27,141.27,140.97,141.08,14106.0,137.927,137.927,137.6341,137.7415,14106.0
2023-05-31 13:00:00,141.11,141.12,141.02,141.06,4783.0,137.7708,137.7806,137.683,137.722,4783.0
2023-05-31 13:10:00,141.08,141.29,141.04,141.26,12337.0,137.7415,137.9466,137.7025,137.9173,12337.0
2023-05-31 13:20:00,141.32,141.33,141.14,141.23,4680.0,137.9759,137.9856,137.8001,137.888,4680.0
2023-05-31 13:30:00,141.22,141.32,141.11,141.3,13450.0,137.8782,137.9759,137.7708,137.9563,13450.0
2023-05-31 13:40:00,141.33,141.48,141.31,141.38,8985.0,137.9856,138.1321,137.9661,138.0344,8985.0
2023-05-31 13:50:00,141.41,141.63,141.41,141.53,5963.0,138.0637,138.2785,138.0637,138.1809,5963.0
2023-05-31 14:00:00,141.49,141.59,141.44,141.54,7743.0,138.1418,138.2395,138.093,138.1907,7743.0
2023-05-31 14:10:00,141.57,141.88,141.57,141.86,16970.0,138.2199,138.5226,138.2199,138.5031,16970.0
2023-05-31 14:20:00,141.88,142.0,141.88,141.96,14108.0,138.5226,138.6398,138.5226,138.6007,14108.0
2023-05-31 14:30:00,141.96,142.03,141.82,141.83,14326.0,138.6007,138.6691,138.464,138.4738,14326.0
2023-05-31 14:40:00,141.81,141.81,141.47,141.64,23274.0,138.4543,138.4543,138.1223,138.2883,23274.0
2023-05-31 14:50:00,141.68,141.7,141.43,141.64,14613.0,138.3273,138.3469,138.0833,138.2883,14613.0
2023-05-31 15:00:00,141.67,141.85,141.66,141.84,12881.0,138.3176,138.4933,138.3078,138.4836,12881.0
2023-05-31 15:10:00,141.84,141.84,141.72,141.78,15880.0,138.4836,138.4836,138.3664,138.425,15880.0
2023-05-31 15:20:00,141.77,141.92,141.75,141.9,18029.0,138.4152,138.5617,138.3957,138.5421,18029.0
2023-05-31 15:30:00,141.89,142.15,141.84,142.12,28273.0,138.5324,138.7862,138.4836,138.7569,28273.0
2023-05-31 15:40:00,142.12,142.21,142.01,142.1,35255.0,138.7569,138.8448,138.6495,138.7374,35255.0
2023-05-31 15:50:00,142.08,142.11,141.46,141.64,147582.0,138.7179,138.7472,138.1125,138.2883,147582.0
2023-06-01 09:30:00,142.02,142.62,141.81,142.41,38586.0,138.6593,139.2451,138.4543,139.0401,38586.0
2023-06-01 09:40:00,142.34,142.44,142.04,142.44,15423.0,138.9717,139.0694,138.6788,139.0694,15423.0
2023-06-01 09:50:00,142.42,142.42,141.84,141.96,7153.0,139.0498,139.0498,138.4836,138.6007,7153.0
2023-06-01 10:00:00,141.93,142.13,141.37,142.13,11335.0,138.5714,138.7667,138.0247,138.7667,11335.0
2023-06-01 10:10:00,142.15,142.52,142.15,142.38,6869.0,138.7862,139.1475,138.7862,139.0108,6869.0
2023-06-01 10:20:00,142.36,142.46,142.0,142.12,10528.0,138.9913,139.0889,138.6398,138.7569,10528.0
2023-06-01 10:30:00,142.15,142.24,141.96,141.97,4855.0,138.7862,138.8741,138.6007,138.6105,4855.0
2023-06-01 10:40:00,141.95,142.11,141.7,141.78,14325.0,138.591,138.7472,138.3469,138.425,14325.0
2023-06-01 10:50:00,141.79,142.08,141.76,142.08,7606.0,138.4347,138.7179,138.4055,138.7179,7606.0
2023-06-01 11:00:00,142.13,142.2,141.93,141.97,4993.0,138.7667,138.835,138.5714,138.6105,4993.0
2023-06-01 11:10:00,141.94,141.94,141.73,141.74,3593.0,138.5812,138.5812,138.3762,138.3859,3593.0
2023-06-01 11:20:00,141.74,141.94,141.69,141.8,7178.0,138.3859,138.5812,138.3371,138.4445,7178.0
2023-06-01 11:30:00,141.85,141.91,141.69,141.74,5527.0,138.4933,138.5519,138.3371,138.3859,5527.0
2023-06-01 11:40:00,141.74,142.15,141.74,142.02,10593.0,138.3859,138.7862,138.3859,138.6593,10593.0
2023-06-01 11:50:00,142.08,142.21,142.07,142.15,6792.0,138.7179,138.8448,138.7081,138.7862,6792.0
2023-06-01 12:00:00,142.2,142.31,142.15,142.3,6923.0,138.835,138.9424,138.7862,138.9327,6923.0
2023-06-01 12:10:00,142.31,142.31,142.03,142.16,11950.0,138.9424,138.9424,138.6691,138.796,11950.0
2023-06-01 12:20:00,142.14,142.14,141.9,141.92,5304.0,138.7765,138.7765,138.5421,138.5617,5304.0
2023-06-01 12:30:00,141.89,141.99,141.88,141.92,4068.0,138.5324,138.63,138.5226,138.5617,4068.0
2023-06-01 12:40:00,141.92,142.16,141.92,142.13,4422.0,138.5617,138.796,138.5617,138.7667,4422.0
2023-06-01 12:50:00,142.15,142.15,141.97,142.01,2215.0,138.7862,138.7862,138.6105,138.6495,2215.0
2023-06-01 13:00:00,142.04,142.12,142.02,142.08,4890.0,138.6788,138.7569,138.6593,138.7179,4890.0
2023-06-01 13:10:00,142.08,142.22,142.0,142.22,8347.0,138.7179,138.8546,138.6398,138.8546,8347.0
2023-06-01 13:20:00,142.2,142.28,142.12,142.23,8449.0,138.835,138.9131,138.7569,138.8643,8449.0
2023-06-01 13:30:00,142.26,142.26,142.1,142.11,6458.0,138.8936,138.8936,138.7374,138.7472,6458.0
2023-06-01 13:40:00,142.11,142.37,142.11,142.37,3445.0,138.7472,139.001,138.7472,139.001,3445.0
2023-06-01 13:50:00,142.42,142.51,142.39,142.5,3274.0,139.0498,139.1377,139.0205,139.1279,3274.0
2023-06-01 14:00:00,142.52,142.55,142.28,142.3,6432.0,139.1475,139.1768,138.9131,138.9327,6432.0
2023-06-01 14:10:00,142.21,142.22,142.05,142.05,5048.0,138.8448,138.8546,138.6886,138.6886,5048.0
2023-06-01 14:20:00,142.06,142.12,141.95,141.98,9272.0,138.6984,138.7569,138.591,138.6202,9272.0
2023-06-01 14:30:00,141.98,142.25,141.98,142.23,12526.0,138.6202,138.8839,138.6202,138.8643,12526.0
2023-06-01 14:40:00,142.26,142.28,142.1,142.26,11508.0,138.8936,138.9131,138.7374,138.8936,11508.0
2023-06-01 14:50:00,142.26,142.26,142.11,142.21,3807.0,138.8936,138.8936,138.7472,138.8448,3807.0
2023-06-01 15:00:00,142.22,142.34,142.21,142.24,6734.0,138.8546,138.9717,138.8448,138.8741,6734.0
2023-06-01 15:10:00,142.25,142.32,142.2,142.22,5626.0,138.8839,138.9522,138.835,138.8546,5626.0
2023-06-01 15:20:00,142.24,142.4,142.22,142.22,8303.0,138.8741,139.0303,138.8546,138.8546,8303.0
2023-06-01 15:30:00,142.2,142.23,142.03,142.06,8836.0,138.835,138.8643,138.6691,138.6984,8836.0
2023-06-01 15:40:00,142.04,142.33,142.02,142.33,18789.0,138.6788,138.962,138.6593,138.962,18789.0
2023-06-01 15:50:00,142.3,142.74,142.15,142.74,71448.0,138.9327,139.3623,138.7862,139.3623,71448.0
2023-06-02 09:30:00,142.76,144.26,142.76,143.75,42873.0,139.3818,140.8463,139.3818,140.3484,42873.0
2023-06-02 09:40:00,143.88,144.0,143.52,143.62,7981.0,140.4753,140.5924,140.1238,140.2214,7981.0
2023-06-02 09:50:00,143.53,143.57,143.09,143.32,27706.0,140.1336,140.1726,139.704,139.9285,27706.0
2023-06-02 10:00:00,143.26,143.38,143.19,143.27,10957.0,139.87,139.9871,139.8016,139.8797,10957.0
2023-06-02 10:10:00,143.27,143.46,143.21,143.27,23759.0,139.8797,140.0652,139.8211,139.8797,23759.0
2023-06-02 10:20:00,143.23,143.45,143.14,143.36,5520.0,139.8407,140.0555,139.7528,139.9676,5520.0
2023-06-02 10:30:00,143.34,143.78,143.33,143.77,5551.0,139.9481,140.3777,139.9383,140.3679,5551.0
2023-06-02 10:40:00,143.75,143.99,143.58,143.99,4415.0,140.3484,140.5827,140.1824,140.5827,4415.0
2023-06-02 10:50:00,143.96,144.04,143.86,143.89,11116.0,140.5534,140.6315,140.4558,140.485,11116.0
2023-06-02 11:00:00,143.87,144.4,143.82,144.4,11320.0,140.4655,140.983,140.4167,140.983,11320.0
2023-06-02 11:10:00,144.35,144.49,144.29,144.46,7302.0,140.9342,141.0708,140.8756,141.0416,7302.0
2023-06-02 11:20:00,144.5,144.6,144.42,144.58,14472.0,141.0806,141.1782,141.0025,141.1587,14472.0
2023-06-02 11:30:00,144.56,144.57,144.26,144.26,7190.0,141.1392,141.149,140.8463,140.8463,7190.0
2023-06-02 11:40:00,144.3,144.3,143.98,144.06,3690.0,140.8853,140.8853,140.5729,140.651,3690.0
2023-06-02 11:50:00,144.12,144.25,144.03,144.25,6182.0,140.7096,140.8365,140.6217,140.8365,6182.0
2023-06-02 12:00:00,144.33,144.33,144.19,144.25,7337.0,140.9146,140.9146,140.7779,140.8365,7337.0
2023-06-02 12:10:00,144.29,144.42,144.26,144.33,4614.0,140.8756,141.0025,140.8463,140.9146,4614.0
2023-06-02 12:20:00,144.36,144.67,144.36,144.59,5907.0,140.9439,141.2466,140.9439,141.1685,5907.0
2023-06-02 12:30:00,144.63,144.63,144.38,144.39,5395.0,141.2075,141.2075,140.9635,140.9732,5395.0
2023-06-02 12:40:00,144.3,144.4,144.29,144.37,3780.0,140.8853,140.983,140.8756,140.9537,3780.0
2023-06-02 12:50:00,144.34,144.49,144.34,144.46,3006.0,140.9244,141.0708,140.9244,141.0416,3006.0
2023-06-02 13:00:00,144.46,144.47,144.27,144.27,2514.0,141.0416,141.0513,140.8561,140.8561,2514.0
2023-06-02 13:10:00,144.24,144.3,144.14,144.3,5107.0,140.8268,140.8853,140.7291,140.8853,5107.0
2023-06-02 13:20:00,144.3,144.42,144.28,144.29,5894.0,140.8853,141.0025,140.8658,140.8756,5894.0
2023-06-02 13:30:00,144.29,144.38,144.25,144.28,5923.0,140.8756,140.9635,140.8365,140.8658,5923.0
2023-06-02 13:40:00,144.25,144.38,144.23,144.38,4741.0,140.8365,140.9635,140.817,140.9635,4741.0
2023-06-02 13:50:00,144.36,144.48,144.34,144.46,4648.0,140.9439,141.0611,140.9244,141.0416,4648.0
2023-06-02 14:00:00,144.46,144.48,144.21,144.22,5090.0,141.0416,141.0611,140.7975,140.8072,5090.0
2023-06-02 14:10:00,144.22,144.56,144.22,144.52,11599.0,140.8072,141.1392,140.8072,141.1001,11599.0
2023-06-02 14:20:00,144.58,144.61,144.44,144.48,7950.0,141.1587,141.188,141.022,141.0611,7950.0
2023-06-02 14:30:00,144.5,144.5,144.37,144.46,5218.0,141.0806,141.0806,140.9537,141.0416,5218.0
2023-06-02 14:40:00,144.46,144.48,144.38,144.45,3721.0,141.0416,141.0611,140.9635,141.0318,3721.0
2023-06-02 14:50:00,144.44,144.48,144.29,144.39,6248.0,141.022,141.0611,140.8756,140.9732,6248.0
2023-06-02 15:00:00,144.44,144.5,144.38,144.41,8272.0,141.022,141.0806,140.9635,140.9927,8272.0
2023-06-02 15:10:00,144.36,144.51,144.35,144.43,7112.0,140.9439,141.0904,140.9342,141.0123,7112.0
2023-06-02 15:20:00,144.43,144.46,144.37,144.37,6437.0,141.0123,141.0416,140.9537,140.9537,6437.0
2023-06-02 15:30:00,144.36,144.51,144.36,144.49,10487.0,140.9439,141.0904,140.9439,141.0708,10487.0
2023-06-02 15:40:00,144.5,144.51,144.36,144.47,18847.0,141.0806,141.0904,140.9439,141.0513,18847.0
2023-06-02 15:50:00,144.45,144.66,144.42,144.51,48711.0,141.0318,141.2368,141.0025,141.0904,48711.0
2023-06-05 09:30:00,144.17,144.91,144.04,144.71,24880.0,140.7584,141.4809,140.6315,141.2856,24880.0
2023-06-05 09:40:00,144.79,145.05,144.57,144.98,11861.0,141.3637,141.6176,141.149,141.5493,11861.0
2023-06-05 09:50:00,144.99,145.32,144.86,145.32,4746.0,141.559,141.8812,141.4321,141.8812,4746.0
2023-06-05 10:00:00,145.29,145.57,144.99,145.18,5984.0,141.8519,142.1253,141.559,141.7445,5984.0
2023-06-05 10:10:00,145.05,145.39,145.01,145.16,4841.0,141.6176,141.9496,141.5785,141.725,4841.0
2023-06-05 10:20:00,144.96,145.2,144.82,144.96,4602.0,141.5297,141.764,141.393,141.5297,4602.0
2023-06-05 10:30:00,144.92,145.02,144.57,144.6,6604.0,141.4907,141.5883,141.149,141.1782,6604.0
2023-06-05 10:40:00,144.65,144.75,144.49,144.74,5097.0,141.2271,141.3247,141.0708,141.3149,5097.0
2023-06-05 10:50:00,144.7,144.84,144.59,144.72,2297.0,141.2759,141.4126,141.1685,141.2954,2297.0
2023-06-05 11:00:00,144.74,144.74,144.49,144.58,3348.0,141.3149,141.3149,141.0708,141.1587,3348.0
2023-06-05 11:10:00,144.58,144.65,144.55,144.57,7688.0,141.1587,141.2271,141.1294,141.149,7688.0
2023-06-05 11:20:00,144.59,144.62,144.5,144.57,3781.0,141.1685,141.1978,141.0806,141.149,3781.0
2023-06-05 11:30:00,144.57,144.58,144.42,144.53,40314.0,141.149,141.1587,141.0025,141.1099,40314.0
2023-06-05 11:40:00,144.5,144.54,144.45,144.45,2327.0,141.0806,141.1197,141.0318,141.0318,2327.0
2023-06-05 11:50:00,144.48,144.48,144.31,144.31,3258.0,141.0611,141.0611,140.8951,140.8951,3258.0
2023-06-05 12:00:00,144.36,144.36,144.11,144.11,3588.0,140.9439,140.9439,140.6998,140.6998,3588.0
2023-06-05 12:10:00,144.2,144.26,144.19,144.21,1349.0,140.7877,140.8463,140.7779,140.7975,1349.0
2023-06-05 12:20:00,144.21,144.26,144.17,144.25,5152.0,140.7975,140.8463,140.7584,140.8365,5152.0
2023-06-05 12:30:00,144.23,144.3,144.19,144.3,3404.0,140.817,140.8853,140.7779,140.8853,3404.0
2023-06-05 12:40:00,144.31,144.43,144.27,144.27,2753.0,140.8951,141.0123,140.8561,140.8561,2753.0
2023-06-05 12:50:00,144.24,144.29,144.2,144.2,2459.0,140.8268,140.8756,140.7877,140.7877,2459.0
2023-06-05 13:00:00,144.26,144.28,144.2,144.26,2293.0,140.8463,140.8658,140.7877,140.8463,2293.0
2023-06-05 13:10:00,144.27,144.28,144.17,144.19,2312.0,140.8561,140.8658,140.7584,140.7779,2312.0
2023-06-05 13:20:00,144.18,144.19,143.97,144.08,1941.0,140.7682,140.7779,140.5632,140.6706,1941.0
2023-06-05 13:30:00,144.09,144.09,143.97,144.09,4031.0,140.6803,140.6803,140.5632,140.6803,4031.0
2023-06-05 13:40:00,144.03,144.22,144.02,144.22,3696.0,140.6217,140.8072,140.612,140.8072,3696.0
2023-06-05 13:50:00,144.25,144.35,144.24,144.3,3217.0,140.8365,140.9342,140.8268,140.8853,3217.0
2023-06-05 14:00:00,144.3,144.3,144.09,144.2,5224.0,140.8853,140.8853,140.6803,140.7877,5224.0
2023-06-05 14:10:00,144.21,144.27,144.19,144.24,2615.0,140.7975,140.8561,140.7779,140.8268,2615.0
2023-06-05 14:20:00,144.22,144.22,144.11,144.13,6620.0,140.8072,140.8072,140.6998,140.7194,6620.0
2023-06-05 14:30:00,144.2,144.27,143.94,144.02,12424.0,140.7877,140.8561,140.5339,140.612,12424.0
2023-06-05 14:40:00,144.03,144.15,144.02,144.15,10610.0,140.6217,140.7389,140.612,140.7389,10610.0
2023-06-05 14:50:00,144.15,144.42,144.11,144.34,16410.0,140.7389,141.0025,140.6998,140.9244,16410.0
2023-06-05 15:00:00,144.31,144.42,144.18,144.39,20207.0,140.8951,141.0025,140.7682,140.9732,20207.0
2023-06-05 15:10:00,144.39,144.56,144.35,144.47,15256.0,140.9732,141.1392,140.9342,141.0513,15256.0
2023-06-05 15:20:00,144.51,144.53,144.18,144.18,20907.0,141.0904,141.1099,140.7682,140.7682,20907.0
2023-06-05 15:30:00,144.2,144.26,143.95,143.97,11243.0,140.7877,140.8463,140.5436,140.5632,11243.0
2023-06-05 15:40:00,144.0,144.14,143.92,144.1,17176.0,140.5924,140.7291,140.5143,140.6901,17176.0
2023-06-05 15:50:00,144.1,144.13,143.68,143.74,70849.0,140.6901,140.7194,140.28,140.3386,70849.0
2023-06-06 09:30:00,144.38,144.81,143.7,143.92,16799.0,140.9635,141.3833,140.2995,140.5143,16799.0
2023-06-06 09:40:00,143.85,144.73,143.71,143.73,15570.0,140.446,141.3052,140.3093,140.3288,15570.0
2023-06-06 09:50:00,143.69,144.03,143.65,143.71,7420.0,140.2898,140.6217,140.2507,140.3093,7420.0
2023-06-06 10:00:00,143.64,143.88,143.54,143.84,6882.0,140.241,140.4753,140.1433,140.4362,6882.0
2023-06-06 10:10:00,143.84,143.84,143.46,143.63,11663.0,140.4362,140.4362,140.0652,140.2312,11663.0
2023-06-06 10:20:00,143.59,143.59,143.28,143.44,7933.0,140.1921,140.1921,139.8895,140.0457,7933.0
2023-06-06 10:30:00,143.53,143.56,143.35,143.45,16749.0,140.1336,140.1629,139.9578,140.0555,16749.0
2023-06-06 10:40:00,143.46,143.8,143.43,143.74,5731.0,140.0652,140.3972,140.0359,140.3386,5731.0
2023-06-06 10:50:00,143.77,143.8,143.42,143.51,6682.0,140.3679,140.3972,140.0262,140.114,6682.0
2023-06-06 11:00:00,143.54,143.65,143.43,143.52,8144.0,140.1433,140.2507,140.0359,140.1238,8144.0
2023-06-06 11:10:00,143.54,143.68,143.41,143.41,5556.0,140.1433,140.28,140.0164,140.0164,5556.0
2023-06-06 11:20:00,143.43,143.46,143.34,143.44,5415.0,140.0359,140.0652,139.9481,140.0457,5415.0
2023-06-06 11:30:00,143.44,143.55,143.3,143.54,7650.0,140.0457,140.1531,139.909,140.1433,7650.0
2023-06-06 11:40:00,143.55,143.68,143.43,143.6,9619.0,140.1531,140.28,140.0359,140.2019,9619.0
2023-06-06 11:50:00,143.63,143.63,143.39,143.48,26044.0,140.2312,140.2312,139.9969,140.0847,26044.0
2023-06-06 12:00:00,143.43,143.76,143.43,143.52,6174.0,140.0359,140.3581,140.0359,140.1238,6174.0
2023-06-06 12:10:00,143.53,143.89,143.53,143.79,6666.0,140.1336,140.485,140.1336,140.3874,6666.0
2023-06-06 12:20:00,143.79,143.94,143.76,143.83,4871.0,140.3874,140.5339,140.3581,140.4265,4871.0
2023-06-06 12:30:00,143.82,143.9,143.77,143.82,2723.0,140.4167,140.4948,140.3679,140.4167,2723.0
2023-06-06 12:40:00,143.81,143.82,143.61,143.63,9282.0,140.4069,140.4167,140.2117,140.2312,9282.0
2023-06-06 12:50:00,143.65,143.65,143.43,143.6,7345.0,140.2507,140.2507,140.0359,140.2019,7345.0
2023-06-06 13:00:00,143.62,143.69,143.53,143.67,8501.0,140.2214,140.2898,140.1336,140.2703,8501.0
2023-06-06 13:10:00,143.72,143.79,143.6,143.6,4298.0,140.3191,140.3874,140.2019,140.2019,4298.0
2023-06-06 13:20:00,143.58,143.62,143.31,143.31,10632.0,140.1824,140.2214,139.9188,139.9188,10632.0
2023-06-06 13:30:00,143.33,143.33,142.99,143.21,24645.0,139.9383,139.9383,139.6063,139.8211,24645.0
2023-06-06 13:40:00,143.26,143.28,142.94,142.94,2912.0,139.87,139.8895,139.5575,139.5575,2912.0
2023-06-06 13:50:00,142.83,143.15,142.82,143.11,12019.0,139.4501,139.7626,139.4404,139.7235,12019.0
2023-06-06 14:00:00,143.09,143.27,143.04,143.24,16477.0,139.704,139.8797,139.6552,139.8504,16477.0
2023-06-06 14:10:00,143.26,143.34,143.23,143.29,8465.0,139.87,139.9481,139.8407,139.8992,8465.0
2023-06-06 14:20:00,143.28,143.5,143.24,143.5,14538.0,139.8895,140.1043,139.8504,140.1043,14538.0
2023-06-06 14:30:00,143.48,143.59,143.42,143.42,4447.0,140.0847,140.1921,140.0262,140.0262,4447.0
2023-06-06 14:40:00,143.43,143.49,143.38,143.4,2706.0,140.0359,140.0945,139.9871,140.0066,2706.0
2023-06-06 14:50:00,143.4,143.51,143.39,143.51,4457.0,140.0066,140.114,139.9969,140.114,4457.0
2023-06-06 15:00:00,143.55,143.63,143.49,143.5,4803.0,140.1531,140.2312,140.0945,140.1043,4803.0
2023-06-06 15:10:00,143.48,143.57,143.48,143.52,5629.0,140.0847,140.1726,140.0847,140.1238,5629.0
2023-06-06 15:20:00,143.51,143.54,143.43,143.44,9305.0,140.114,140.1433,140.0359,140.0457,9305.0
2023-06-06 15:30:00,143.42,143.54,143.42,143.47,9978.0,140.0262,140.1433,140.0262,140.075,9978.0
2023-06-06 15:40:00,143.45,143.71,143.43,143.69,30905.0,140.0555,140.3093,140.0359,140.2898,30905.0
2023-06-06 15:50:00,143.68,143.68,143.33,143.33,56674.0,140.28,140.28,139.9383,139.9383,56674.0
2023-06-07 09:30:00,142.5,142.85,141.26,141.31,24694.0,139.1279,139.4697,137.9173,137.9661,24694.0
2023-06-07 09:40:00,141.35,142.02,141.35,141.97,23315.0,138.0052,138.6593,138.0052,138.6105,23315.0
2023-06-07 09:50:00,141.97,142.01,141.6,141.6,9900.0,138.6105,138.6495,138.2492,138.2492,9900.0
2023-06-07 10:00:00,141.55,141.58,141.23,141.37,13427.0,138.2004,138.2297,137.888,138.0247,13427.0
2023-06-07 10:10:00,141.44,142.11,141.44,142.05,6851.0,138.093,138.7472,138.093,138.6886,6851.0
2023-06-07 10:20:00,142.04,142.22,141.97,142.11,8421.0,138.6788,138.8546,138.6105,138.7472,8421.0
2023-06-07 10:30:00,142.17,142.52,142.02,142.35,9167.0,138.8057,139.1475,138.6593,138.9815,9167.0
2023-06-07 10:40:00,142.36,142.52,142.26,142.4,8858.0,138.9913,139.1475,138.8936,139.0303,8858.0
2023-06-07 10:50:00,142.36,142.67,142.35,142.62,9759.0,138.9913,139.2939,138.9815,139.2451,9759.0
2023-06-07 11:00:00,142.59,142.86,142.46,142.56,79275.0,139.2158,139.4794,139.0889,139.1865,79275.0
2023-06-07 11:10:00,142.48,142.68,142.33,142.33,12389.0,139.1084,139.3037,138.962,138.962,12389.0
2023-06-07 11:20:00,142.32,142.32,141.96,141.96,9167.0,138.9522,138.9522,138.6007,138.6007,9167.0
2023-06-07 11:30:00,141.96,142.11,141.87,142.08,12413.0,138.6007,138.7472,138.5128,138.7179,12413.0
2023-06-07 11:40:00,142.03,142.23,142.01,142.15,10162.0,138.6691,138.8643,138.6495,138.7862,10162.0
2023-06-07 11:50:00,142.12,142.16,142.02,142.16,13867.0,138.7569,138.796,138.6593,138.796,13867.0
2023-06-07 12:00:00,142.16,142.37,142.15,142.28,24030.0,138.796,139.001,138.7862,138.9131,24030.0
2023-06-07 12:10:00,142.29,142.36,142.2,142.34,19169.0,138.9229,138.9913,138.835,138.9717,19169.0
2023-06-07 12:20:00,142.31,142.54,142.29,142.5,18046.0,138.9424,139.167,138.9229,139.1279,18046.0
2023-06-07 12:30:00,142.48,142.54,142.37,142.38,13316.0,139.1084,139.167,139.001,139.0108,13316.0
2023-06-07 12:40:00,142.36,142.37,142.12,142.18,8365.0,138.9913,139.001,138.7569,138.8155,8365.0
2023-06-07 12:50:00,142.18,142.19,141.97,142.18,29337.0,138.8155,138.8253,138.6105,138.8155,29337.0
2023-06-07 13:00:00,142.17,142.33,142.16,142.17,12675.0,138.8057,138.962,138.796,138.8057,12675.0
2023-06-07 13:10:00,142.21,142.48,142.15,142.35,18864.0,138.8448,139.1084,138.7862,138.9815,18864.0
2023-06-07 13:20:00,142.36,142.43,142.2,142.35,13498.0,138.9913,139.0596,138.835,138.9815,13498.0
2023-06-07 13:30:00,142.34,142.66,142.33,142.62,16006.0,138.9717,139.2842,138.962,139.2451,16006.0
2023-06-07 13:40:00,142.64,142.64,142.38,142.39,14130.0,139.2646,139.2646,139.0108,139.0205,14130.0
2023-06-07 13:50:00,142.35,142.51,142.25,142.44,10785.0,138.9815,139.1377,138.8839,139.0694,10785.0
2023-06-07 14:00:00,142.42,142.49,142.32,142.4,11279.0,139.0498,139.1182,138.9522,139.0303,11279.0
2023-06-07 14:10:00,142.35,142.35,142.18,142.23,12460.0,138.9815,138.9815,138.8155,138.8643,12460.0
2023-06-07 14:20:00,142.24,142.3,142.09,142.11,27478.0,138.8741,138.9327,138.7276,138.7472,27478.0
2023-06-07 14:30:00,142.07,142.11,141.89,141.92,12034.0,138.7081,138.7472,138.5324,138.5617,12034.0
2023-06-07 14:40:00,141.86,141.88,141.74,141.81,13082.0,138.5031,138.5226,138.3859,138.4543,13082.0
2023-06-07 14:50:00,141.82,141.82,141.55,141.55,12107.0,138.464,138.464,138.2004,138.2004,12107.0
2023-06-07 15:00:00,141.56,141.7,141.49,141.59,19290.0,138.2102,138.3469,138.1418,138.2395,19290.0
2023-06-07 15:10:00,141.59,141.63,141.5,141.61,17774.0,138.2395,138.2785,138.1516,138.259,17774.0
2023-06-07 15:20:00,141.6,141.69,141.55,141.68,19915.0,138.2492,138.3371,138.2004,138.3273,19915.0
2023-06-07 15:30:00,141.7,141.86,141.66,141.76,35293.0,138.3469,138.5031,138.3078,138.4055,35293.0
2023-06-07 15:40:00,141.78,141.95,141.76,141.88,48849.0,138.425,138.591,138.4055,138.5226,48849.0
2023-06-07 15:50:00,141.89,141.93,141.52,141.86,94224.0,138.5324,138.5714,138.1711,138.5031,94224.0
2023-06-08 09:30:00,141.85,142.1,141.43,141.97,19165.0,138.4933,138.7374,138.0833,138.6105,19165.0
2023-06-08 09:40:00,141.9,142.16,141.68,142.12,7256.0,138.5421,138.796,138.3273,138.7569,7256.0
2023-06-08 09:50:00,142.09,142.55,142.09,142.53,3701.0,138.7276,139.1768,138.7276,139.1572,3701.0
2023-06-08 10:00:00,142.53,142.91,142.51,142.86,10588.0,139.1572,139.5282,139.1377,139.4794,10588.0
2023-06-08 10:10:00,142.82,143.03,142.81,142.99,11617.0,139.4404,139.6454,139.4306,139.6063,11617.0
2023-06-08 10:20:00,143.01,143.06,142.93,143.05,4510.0,139.6259,139.6747,139.5478,139.6649,4510.0
2023-06-08 10:30:00,143.04,143.09,142.84,142.93,6793.0,139.6552,139.704,139.4599,139.5478,6793.0
2023-06-08 10:40:00,142.91,142.94,142.74,142.85,4128.0,139.5282,139.5575,139.3623,139.4697,4128.0
2023-06-08 10:50:00,142.88,143.12,142.88,142.94,7829.0,139.4989,139.7333,139.4989,139.5575,7829.0
2023-06-08 11:00:00,143.04,143.05,142.92,142.96,2869.0,139.6552,139.6649,139.538,139.5771,2869.0
2023-06-08 11:10:00,142.94,143.01,142.81,142.84,5889.0,139.5575,139.6259,139.4306,139.4599,5889.0
2023-06-08 11:20:00,142.86,142.86,142.64,142.7,5465.0,139.4794,139.4794,139.2646,139.3232,5465.0
2023-06-08 11:30:00,142.7,142.89,142.69,142.83,3081.0,139.3232,139.5087,139.3134,139.4501,3081.0
2023-06-08 11:40:00,142.85,143.0,142.85,143.0,4690.0,139.4697,139.6161,139.4697,139.6161,4690.0
2023-06-08 11:50:00,143.07,143.08,142.78,142.82,7871.0,139.6845,139.6942,139.4013,139.4404,7871.0
2023-06-08 12:00:00,142.85,143.0,142.82,142.97,11786.0,139.4697,139.6161,139.4404,139.5868,11786.0
2023-06-08 12:10:00,142.97,142.98,142.83,142.85,25577.0,139.5868,139.5966,139.4501,139.4697,25577.0
2023-06-08 12:20:00,142.87,142.91,142.74,142.85,5226.0,139.4892,139.5282,139.3623,139.4697,5226.0
2023-06-08 12:30:00,142.84,143.01,142.79,142.81,5972.0,139.4599,139.6259,139.4111,139.4306,5972.0
2023-06-08 12:40:00,142.84,142.92,142.72,142.79,9427.0,139.4599,139.538,139.3427,139.4111,9427.0
2023-06-08 12:50:00,142.8,142.93,142.8,142.93,4214.0,139.4208,139.5478,139.4208,139.5478,4214.0
2023-06-08 13:00:00,142.93,143.05,142.93,143.05,6111.0,139.5478,139.6649,139.5478,139.6649,6111.0
2023-06-08 13:10:00,143.06,143.18,143.05,143.11,4594.0,139.6747,139.7918,139.6649,139.7235,4594.0
2023-06-08 13:20:00,143.15,143.17,142.92,142.94,4138.0,139.7626,139.7821,139.538,139.5575,4138.0
2023-06-08 13:30:00,142.97,142.99,142.84,142.93,3955.0,139.5868,139.6063,139.4599,139.5478,3955.0
2023-06-08 13:40:00,142.97,143.11,142.96,143.09,3296.0,139.5868,139.7235,139.5771,139.704,3296.0
2023-06-08 13:50:00,143.09,143.09,142.85,142.85,7059.0,139.704,139.704,139.4697,139.4697,7059.0
2023-06-08 14:00:00,142.82,142.86,142.75,142.78,6172.0,139.4404,139.4794,139.372,139.4013,6172.0
2023-06-08 14:10:00,142.85,143.02,142.85,142.96,3404.0,139.4697,139.6356,139.4697,139.5771,3404.0
2023-06-08 14:20:00,143.01,143.17,143.01,143.05,4429.0,139.6259,139.7821,139.6259,139.6649,4429.0
2023-06-08 14:30:00,143.07,143.24,143.07,143.14,5137.0,139.6845,139.8504,139.6845,139.7528,5137.0
2023-06-08 14:40:00,143.18,143.3,143.13,143.27,5048.0,139.7918,139.909,139.743,139.8797,5048.0
2023-06-08 14:50:00,143.26,143.27,143.2,143.21,6886.0,139.87,139.8797,139.8114,139.8211,6886.0
2023-06-08 15:00:00,143.21,143.24,143.16,143.24,5652.0,139.8211,139.8504,139.7723,139.8504,5652.0
2023-06-08 15:10:00,143.22,143.3,143.19,143.3,17671.0,139.8309,139.909,139.8016,139.909,17671.0
2023-06-08 15:20:00,143.3,143.42,143.28,143.37,10189.0,139.909,140.0262,139.8895,139.9774,10189.0
2023-06-08 15:30:00,143.37,143.48,143.33,143.37,14679.0,139.9774,140.0847,139.9383,139.9774,14679.0
2023-06-08 15:40:00,143.38,143.65,143.35,143.65,23887.0,139.9871,140.2507,139.9578,140.2507,23887.0
2023-06-08 15:50:00,143.65,143.71,143.42,143.45,64711.0,140.2507,140.3093,140.0262,140.0555,64711.0
2023-06-09 09:30:00,142.89,143.08,142.06,142.49,27882.0,139.5087,139.6942,138.6984,139.1182,27882.0
2023-06-09 09:40:00,142.66,143.07,142.65,143.06,3113.0,139.2842,139.6845,139.2744,139.6747,3113.0
2023-06-09 09:50:00,143.09,143.17,142.57,142.58,23630.0,139.704,139.7821,139.1963,139.206,23630.0
2023-06-09 10:00:00,142.66,142.77,142.53,142.62,14593.0,139.2842,139.3916,139.1572,139.2451,14593.0
2023-06-09 10:10:00,142.59,143.06,142.54,143.02,19056.0,139.2158,139.6747,139.167,139.6356,19056.0
2023-06-09 10:20:00,143.01,143.08,142.82,142.96,18937.0,139.6259,139.6942,139.4404,139.5771,18937.0
2023-06-09 10:30:00,142.99,143.14,142.95,143.02,13124.0,139.6063,139.7528,139.5673,139.6356,13124.0
2023-06-09 10:40:00,143.07,143.29,143.04,143.14,9082.0,139.6845,139.8992,139.6552,139.7528,9082.0
2023-06-09 10:50:00,143.08,143.19,142.92,143.11,7107.0,139.6942,139.8016,139.538,139.7235,7107.0
2023-06-09 11:00:00,143.16,143.24,143.08,143.16,3459.0,139.7723,139.8504,139.6942,139.7723,3459.0
2023-06-09 11:10:00,143.09,143.11,142.87,142.87,13512.0,139.704,139.7235,139.4892,139.4892,13512.0
2023-06-09 11:20:00,142.81,142.81,142.37,142.49,4776.0,139.4306,139.4306,139.001,139.1182,4776.0
2023-06-09 11:30:00,142.47,142.47,142.25,142.36,5727.0,139.0986,139.0986,138.8839,138.9913,5727.0
2023-06-09 11:40:00,142.36,142.44,142.27,142.3,6577.0,138.9913,139.0694,138.9034,138.9327,6577.0
2023-06-09 11:50:00,142.31,142.43,142.29,142.43,1491.0,138.9424,139.0596,138.9229,139.0596,1491.0
2023-06-09 12:00:00,142.34,142.52,142.25,142.44,2966.0,138.9717,139.1475,138.8839,139.0694,2966.0
2023-06-09 12:10:00,142.45,142.54,142.43,142.51,3666.0,139.0791,139.167,139.0596,139.1377,3666.0
2023-06-09 12:20:00,142.56,142.56,142.41,142.44,2225.0,139.1865,139.1865,139.0401,139.0694,2225.0
2023-06-09 12:30:00,142.5,142.74,142.45,142.74,9146.0,139.1279,139.3623,139.0791,139.3623,9146.0
2023-06-09 12:40:00,142.76,142.9,142.73,142.79,6348.0,139.3818,139.5185,139.3525,139.4111,6348.0
2023-06-09 12:50:00,142.81,143.09,142.79,143.03,31402.0,139.4306,139.704,139.4111,139.6454,31402.0
2023-06-09 13:00:00,143.05,143.22,143.05,143.2,6011.0,139.6649,139.8309,139.6649,139.8114,6011.0
2023-06-09 13:10:00,143.21,143.28,143.18,143.25,4483.0,139.8211,139.8895,139.7918,139.8602,4483.0
2023-06-09 13:20:00,143.25,143.3,143.2,143.25,3254.0,139.8602,139.909,139.8114,139.8602,3254.0
2023-06-09 13:30:00,143.29,143.48,143.28,143.43,3133.0,139.8992,140.0847,139.8895,140.0359,3133.0
2023-06-09 13:40:00,143.44,143.68,143.44,143.61,8600.0,140.0457,140.28,140.0457,140.2117,8600.0
2023-06-09 13:50:00,143.63,143.65,143.48,143.55,5807.0,140.2312,140.2507,140.0847,140.1531,5807.0
2023-06-09 14:00:00,143.56,143.67,143.52,143.65,2636.0,140.1629,140.2703,140.1238,140.2507,2636.0
2023-06-09 14:10:00,143.65,143.65,143.44,143.49,2894.0,140.2507,140.2507,140.0457,140.0945,2894.0
2023-06-09 14:20:00,143.45,143.51,143.37,143.43,3693.0,140.0555,140.114,139.9774,140.0359,3693.0
2023-06-09 14:30:00,143.42,143.45,143.4,143.45,1886.0,140.0262,140.0555,140.0066,140.0555,1886.0
2023-06-09 14:40:00,143.35,143.47,143.35,143.43,2436.0,139.9578,140.075,139.9578,140.0359,2436.0
2023-06-09 14:50:00,143.42,143.44,143.38,143.39,5151.0,140.0262,140.0457,139.9871,139.9969,5151.0
2023-06-09 15:00:00,143.41,143.58,143.39,143.57,4591.0,140.0164,140.1824,139.9969,140.1726,4591.0
2023-06-09 15:10:00,143.55,143.61,143.52,143.55,5916.0,140.1531,140.2117,140.1238,140.1531,5916.0
2023-06-09 15:20:00,143.52,143.57,143.43,143.53,10552.0,140.1238,140.1726,140.0359,140.1336,10552.0
2023-06-09 15:30:00,143.51,143.54,143.33,143.37,13917.0,140.114,140.1433,139.9383,139.9774,13917.0
2023-06-09 15:40:00,143.41,143.47,143.31,143.34,13240.0,140.0164,140.075,139.9188,139.9481,13240.0
2023-06-09 15:50:00,143.32,143.5,143.26,143.32,54535.0,139.9285,140.1043,139.87,139.9285,54535.0
2023-06-12 09:30:00,143.67,143.89,143.3,143.51,7735.0,140.2703,140.485,139.909,140.114,7735.0
2023-06-12 09:40:00,143.4,143.43,142.99,143.02,5055.0,140.0066,140.0359,139.6063,139.6356,5055.0
2023-06-12 09:50:00,143.09,143.14,142.76,142.88,17417.0,139.704,139.7528,139.3818,139.4989,17417.0
2023-06-12 10:00:00,142.91,142.92,142.39,142.5,12535.0,139.5282,139.538,139.0205,139.1279,12535.0
2023-06-12 10:10:00,142.5,142.7,142.48,142.64,3446.0,139.1279,139.3232,139.1084,139.2646,3446.0
2023-06-12 10:20:00,142.65,142.87,142.6,142.65,9170.0,139.2744,139.4892,139.2256,139.2744,9170.0
2023-06-12 10:30:00,142.69,142.89,142.69,142.79,3451.0,139.3134,139.5087,139.3134,139.4111,3451.0
2023-06-12 10:40:00,142.81,142.81,142.57,142.73,4062.0,139.4306,139.4306,139.1963,139.3525,4062.0
2023-06-12 10:50:00,142.81,142.87,142.72,142.72,2704.0,139.4306,139.4892,139.3427,139.3427,2704.0
2023-06-12 11:00:00,142.74,142.8,142.65,142.71,5941.0,139.3623,139.4208,139.2744,139.333,5941.0
2023-06-12 11:10:00,142.74,142.77,142.67,142.72,4620.0,139.3623,139.3916,139.2939,139.3427,4620.0
2023-06-12 11:20:00,142.75,142.94,142.75,142.89,4822.0,139.372,139.5575,139.372,139.5087,4822.0
2023-06-12 11:30:00,142.91,143.12,142.91,143.03,8711.0,139.5282,139.7333,139.5282,139.6454,8711.0
2023-06-12 11:40:00,143.05,143.09,142.93,142.96,6271.0,139.6649,139.704,139.5478,139.5771,6271.0
2023-06-12 11:50:00,142.92,143.01,142.89,142.94,4701.0,139.538,139.6259,139.5087,139.5575,4701.0
2023-06-12 12:00:00,142.95,143.17,142.9,143.17,4963.0,139.5673,139.7821,139.5185,139.7821,4963.0
2023-06-12 12:10:00,143.16,143.16,142.89,142.9,4432.0,139.7723,139.7723,139.5087,139.5185,4432.0
2023-06-12 12:20:00,142.85,142.9,142.81,142.86,5606.0,139.4697,139.5185,139.4306,139.4794,5606.0
2023-06-12 12:30:00,142.82,142.87,142.8,142.85,7868.0,139.4404,139.4892,139.4208,139.4697,7868.0
2023-06-12 12:40:00,142.86,142.98,142.86,142.98,5541.0,139.4794,139.5966,139.4794,139.5966,5541.0
2023-06-12 12:50:00,142.97,142.98,142.75,142.9,19199.0,139.5868,139.5966,139.372,139.5185,19199.0
2023-06-12 13:00:00,142.88,143.21,142.75,143.11,23186.0,139.4989,139.8211,139.372,139.7235,23186.0
2023-06-12 13:10:00,143.13,143.21,143.08,143.21,4368.0,139.743,139.8211,139.6942,139.8211,4368.0
2023-06-12 13:20:00,143.21,143.29,143.14,143.29,6242.0,139.8211,139.8992,139.7528,139.8992,6242.0
2023-06-12 13:30:00,143.3,143.42,143.29,143.41,19044.0,139.909,140.0262,139.8992,140.0164,19044.0
2023-06-12 13:40:00,143.4,143.51,143.39,143.5,7906.0,140.0066,140.114,139.9969,140.1043,7906.0
2023-06-12 13:50:00,143.5,143.52,143.42,143.44,12149.0,140.1043,140.1238,140.0262,140.0457,12149.0
2023-06-12 14:00:00,143.46,143.49,143.37,143.49,19914.0,140.0652,140.0945,139.9774,140.0945,19914.0
2023-06-12 14:10:00,143.48,143.48,143.39,143.47,14617.0,140.0847,140.0847,139.9969,140.075,14617.0
2023-06-12 14:20:00,143.47,143.48,143.42,143.43,13687.0,140.075,140.0847,140.0262,140.0359,13687.0
2023-06-12 14:30:00,143.43,143.56,143.4,143.52,16449.0,140.0359,140.1629,140.0066,140.1238,16449.0
2023-06-12 14:40:00,143.53,143.61,143.48,143.51,8894.0,140.1336,140.2117,140.0847,140.114,8894.0
2023-06-12 14:50:00,143.51,143.68,143.47,143.65,23743.0,140.114,140.28,140.075,140.2507,23743.0
2023-06-12 15:00:00,143.66,143.77,143.61,143.67,6436.0,140.2605,140.3679,140.2117,140.2703,6436.0
2023-06-12 15:10:00,143.7,143.95,143.68,143.81,13864.0,140.2995,140.5436,140.28,140.4069,13864.0
2023-06-12 15:20:00,143.82,143.96,143.76,143.94,8104.0,140.4167,140.5534,140.3581,140.5339,8104.0
2023-06-12 15:30:00,143.92,143.96,143.8,143.88,14802.0,140.5143,140.5534,140.3972,140.4753,14802.0
2023-06-12 15:40:00,143.88,144.0,143.87,143.9,9883.0,140.4753,140.5924,140.4655,140.4948,9883.0
2023-06-12 15:50:00,143.91,143.99,143.68,143.77,50588.0,140.5046,140.5827,140.28,140.3679,50588.0
2023-06-13 09:30:00,143.22,143.56,142.86,143.56,19996.0,139.8309,140.1629,139.4794,140.1629,19996.0
2023-06-13 09:40:00,143.38,143.5,143.06,143.2,10811.0,139.9871,140.1043,139.6747,139.8114,10811.0
2023-06-13 09:50:00,143.29,143.32,142.97,143.06,5661.0,139.8992,139.9285,139.5868,139.6747,5661.0
2023-06-13 10:00:00,143.08,143.22,142.95,142.99,13331.0,139.6942,139.8309,139.5673,139.6063,13331.0
2023-06-13 10:10:00,142.98,143.29,142.97,143.19,12717.0,139.5966,139.8992,139.5868,139.8016,12717.0
2023-06-13 10:20:00,143.21,143.54,143.07,143.49,6387.0,139.8211,140.1433,139.6845,140.0945,6387.0
2023-06-13 10:30:00,143.53,143.62,143.34,143.52,7202.0,140.1336,140.2214,139.9481,140.1238,7202.0
2023-06-13 10:40:00,143.5,143.51,143.22,143.36,3799.0,140.1043,140.114,139.8309,139.9676,3799.0
2023-06-13 10:50:00,143.49,143.49,143.3,143.32,4839.0,140.0945,140.0945,139.909,139.9285,4839.0
2023-06-13 11:00:00,143.29,143.37,143.15,143.15,4347.0,139.8992,139.9774,139.7626,139.7626,4347.0
2023-06-13 11:10:00,143.19,143.39,143.18,143.24,4247.0,139.8016,139.9969,139.7918,139.8504,4247.0
2023-06-13 11:20:00,143.2,143.23,142.95,143.0,16889.0,139.8114,139.8407,139.5673,139.6161,16889.0
2023-06-13 11:30:00,143.0,143.05,142.95,143.05,7612.0,139.6161,139.6649,139.5673,139.6649,7612.0
2023-06-13 11:40:00,143.09,143.14,143.01,143.09,7070.0,139.704,139.7528,139.6259,139.704,7070.0
2023-06-13 11:50:00,143.08,143.12,143.0,143.0,4627.0,139.6942,139.7333,139.6161,139.6161,4627.0
2023-06-13 12:00:00,143.0,143.19,142.97,143.15,4972.0,139.6161,139.8016,139.5868,139.7626,4972.0
2023-06-13 12:10:00,143.13,143.34,143.13,143.19,5644.0,139.743,139.9481,139.743,139.8016,5644.0
2023-06-13 12:20:00,143.2,143.34,143.16,143.31,3724.0,139.8114,139.9481,139.7723,139.9188,3724.0
2023-06-13 12:30:00,143.33,143.33,143.09,143.09,4710.0,139.9383,139.9383,139.704,139.704,4710.0
2023-06-13 12:40:00,143.06,143.17,142.91,142.91,7736.0,139.6747,139.7821,139.5282,139.5282,7736.0
2023-06-13 12:50:00,142.91,142.95,142.73,142.73,4719.0,139.5282,139.5673,139.3525,139.3525,4719.0
2023-06-13 13:00:00,142.78,142.89,142.75,142.78,3206.0,139.4013,139.5087,139.372,139.4013,3206.0
2023-06-13 13:10:00,142.78,142.97,142.78,142.96,5866.0,139.4013,139.5868,139.4013,139.5771,5866.0
2023-06-13 13:20:00,142.98,143.03,142.87,142.99,6140.0,139.5966,139.6454,139.4892,139.6063,6140.0
2023-06-13 13:30:00,143.03,143.09,142.98,143.09,3117.0,139.6454,139.704,139.5966,139.704,3117.0
2023-06-13 13:40:00,143.05,143.14,142.99,143.12,6278.0,139.6649,139.7528,139.6063,139.7333,6278.0
2023-06-13 13:50:00,143.11,143.13,143.0,143.02,5335.0,139.7235,139.743,139.6161,139.6356,5335.0
2023-06-13 14:00:00,143.0,143.13,142.99,143.09,7336.0,139.6161,139.743,139.6063,139.704,7336.0
2023-06-13 14:10:00,143.05,143.05,142.9,142.95,7545.0,139.6649,139.6649,139.5185,139.5673,7545.0
2023-06-13 14:20:00,142.96,142.98,142.83,142.85,5585.0,139.5771,139.5966,139.4501,139.4697,5585.0
2023-06-13 14:30:00,142.82,142.82,142.55,142.63,5150.0,139.4404,139.4404,139.1768,139.2549,5150.0
2023-06-13 14:40:00,142.59,142.67,142.45,142.59,12266.0,139.2158,139.2939,139.0791,139.2158,12266.0
2023-06-13 14:50:00,142.58,142.63,142.52,142.57,6108.0,139.206,139.2549,139.1475,139.1963,6108.0
2023-06-13 15:00:00,142.66,142.74,142.6,142.61,6465.0,139.2842,139.3623,139.2256,139.2353,6465.0
2023-06-13 15:10:00,142.59,142.6,142.49,142.52,7233.0,139.2158,139.2256,139.1182,139.1475,7233.0
2023-06-13 15:20:00,142.52,142.59,142.48,142.56,13496.0,139.1475,139.2158,139.1084,139.1865,13496.0
2023-06-13 15:30:00,142.56,142.75,142.56,142.62,12907.0,139.1865,139.372,139.1865,139.2451,12907.0
2023-06-13 15:40:00,142.63,142.73,142.58,142.69,22678.0,139.2549,139.3525,139.206,139.3134,22678.0
2023-06-13 15:50:00,142.7,143.12,142.7,143.1,153270.0,139.3232,139.7333,139.3232,139.7137,153270.0
2023-06-14 09:30:00,142.93,142.93,142.05,142.68,21537.0,139.5478,139.5478,138.6886,139.3037,21537.0
2023-06-14 09:40:00,142.58,142.94,142.5,142.74,50404.0,139.206,139.5575,139.1279,139.3623,50404.0
2023-06-14 09:50:00,142.79,143.3,142.7,143.3,25450.0,139.4111,139.909,139.3232,139.909,25450.0
2023-06-14 10:00:00,143.28,143.29,142.97,143.01,21215.0,139.8895,139.8992,139.5868,139.6259,21215.0
2023-06-14 10:10:00,143.0,143.09,142.93,142.95,11984.0,139.6161,139.704,139.5478,139.5673,11984.0
2023-06-14 10:20:00,143.02,143.18,142.95,142.97,7980.0,139.6356,139.7918,139.5673,139.5868,7980.0
2023-06-14 10:30:00,143.03,143.05,142.81,142.92,29648.0,139.6454,139.6649,139.4306,139.538,29648.0
2023-06-14 10:40:00,142.93,143.04,142.93,142.94,14694.0,139.5478,139.6552,139.5478,139.5575,14694.0
2023-06-14 10:50:00,142.92,143.13,142.88,143.13,13198.0,139.538,139.743,139.4989,139.743,13198.0
2023-06-14 11:00:00,143.18,143.35,143.18,143.24,7851.0,139.7918,139.9578,139.7918,139.8504,7851.0
2023-06-14 11:10:00,143.29,143.79,143.29,143.77,9134.0,139.8992,140.3874,139.8992,140.3679,9134.0
2023-06-14 11:20:00,143.78,144.23,143.78,144.19,21897.0,140.3777,140.817,140.3777,140.7779,21897.0
2023-06-14 11:30:00,144.23,144.24,143.67,143.73,10294.0,140.817,140.8268,140.2703,140.3288,10294.0
2023-06-14 11:40:00,143.72,144.0,143.71,143.84,8475.0,140.3191,140.5924,140.3093,140.4362,8475.0
2023-06-14 11:50:00,143.81,143.86,143.76,143.77,7431.0,140.4069,140.4558,140.3581,140.3679,7431.0
2023-06-14 12:00:00,143.73,143.9,143.65,143.88,10055.0,140.3288,140.4948,140.2507,140.4753,10055.0
2023-06-14 12:10:00,143.92,144.15,143.9,144.0,13279.0,140.5143,140.7389,140.4948,140.5924,13279.0
2023-06-14 12:20:00,144.06,144.35,144.03,144.35,12664.0,140.651,140.9342,140.6217,140.9342,12664.0
2023-06-14 12:30:00,144.31,144.33,144.04,144.09,5415.0,140.8951,140.9146,140.6315,140.6803,5415.0
2023-06-14 12:40:00,144.04,144.12,143.99,144.09,4524.0,140.6315,140.7096,140.5827,140.6803,4524.0
2023-06-14 12:50:00,144.09,144.14,144.07,144.07,4924.0,140.6803,140.7291,140.6608,140.6608,4924.0
2023-06-14 13:00:00,144.07,144.07,143.89,144.05,7322.0,140.6608,140.6608,140.485,140.6413,7322.0
2023-06-14 13:10:00,144.03,144.32,144.03,144.12,9867.0,140.6217,140.9049,140.6217,140.7096,9867.0
2023-06-14 13:20:00,144.12,144.12,143.83,143.85,5821.0,140.7096,140.7096,140.4265,140.446,5821.0
2023-06-14 13:30:00,143.84,144.01,143.78,143.97,18502.0,140.4362,140.6022,140.3777,140.5632,18502.0
2023-06-14 13:40:00,144.02,144.05,143.88,144.0,11026.0,140.612,140.6413,140.4753,140.5924,11026.0
2023-06-14 13:50:00,144.0,144.08,143.92,143.99,6734.0,140.5924,140.6706,140.5143,140.5827,6734.0
2023-06-14 14:00:00,143.9,143.9,143.34,143.5,26448.0,140.4948,140.4948,139.9481,140.1043,26448.0
2023-06-14 14:10:00,143.54,143.54,143.3,143.47,7005.0,140.1433,140.1433,139.909,140.075,7005.0
2023-06-14 14:20:00,143.5,143.55,143.18,143.32,11173.0,140.1043,140.1531,139.7918,139.9285,11173.0
2023-06-14 14:30:00,143.34,143.59,143.22,143.47,12064.0,139.9481,140.1921,139.8309,140.075,12064.0
2023-06-14 14:40:00,143.5,143.64,143.42,143.53,9583.0,140.1043,140.241,140.0262,140.1336,9583.0
2023-06-14 14:50:00,143.5,143.61,143.25,143.51,7679.0,140.1043,140.2117,139.8602,140.114,7679.0
2023-06-14 15:00:00,143.61,143.81,143.58,143.75,6137.0,140.2117,140.4069,140.1824,140.3484,6137.0
2023-06-14 15:10:00,143.75,143.75,143.45,143.46,10960.0,140.3484,140.3484,140.0555,140.0652,10960.0
2023-06-14 15:20:00,143.43,143.58,143.4,143.42,12668.0,140.0359,140.1824,140.0066,140.0262,12668.0
2023-06-14 15:30:00,143.4,143.5,143.32,143.4,12792.0,140.0066,140.1043,139.9285,140.0066,12792.0
2023-06-14 15:40:00,143.39,143.41,143.01,143.09,22757.0,139.9969,140.0164,139.6259,139.704,22757.0
2023-06-14 15:50:00,143.07,143.58,142.92,143.56,73716.0,139.6845,140.1824,139.538,140.1629,73716.0
2023-06-15 09:30:00,143.76,144.16,143.3,143.71,16271.0,140.3581,140.7487,139.909,140.3093,16271.0
2023-06-15 09:40:00,143.63,144.33,143.6,143.84,5879.0,140.2312,140.9146,140.2019,140.4362,5879.0
2023-06-15 09:50:00,143.89,144.07,143.85,144.0,3198.0,140.485,140.6608,140.446,140.5924,3198.0
2023-06-15 10:00:00,143.99,144.03,143.76,143.9,18697.0,140.5827,140.6217,140.3581,140.4948,18697.0
2023-06-15 10:10:00,143.98,144.13,143.81,144.13,31113.0,140.5729,140.7194,140.4069,140.7194,31113.0
2023-06-15 10:20:00,144.17,144.17,143.85,143.87,7246.0,140.7584,140.7584,140.446,140.4655,7246.0
2023-06-15 10:30:00,143.91,143.95,143.73,143.75,11028.0,140.5046,140.5436,140.3288,140.3484,11028.0
2023-06-15 10:40:00,143.77,143.88,143.65,143.81,4755.0,140.3679,140.4753,140.2507,140.4069,4755.0
2023-06-15 10:50:00,143.78,143.92,143.66,143.9,7439.0,140.3777,140.5143,140.2605,140.4948,7439.0
2023-06-15 11:00:00,143.89,143.99,143.71,143.78,7278.0,140.485,140.5827,140.3093,140.3777,7278.0
2023-06-15 11:10:00,143.74,143.88,143.72,143.74,6781.0,140.3386,140.4753,140.3191,140.3386,6781.0
2023-06-15 11:20:00,143.73,144.09,143.72,144.09,5855.0,140.3288,140.6803,140.3191,140.6803,5855.0
2023-06-15 11:30:00,144.03,144.25,143.91,144.25,12759.0,140.6217,140.8365,140.5046,140.8365,12759.0
2023-06-15 11:40:00,144.21,144.23,143.99,144.14,12460.0,140.7975,140.817,140.5827,140.7291,12460.0
2023-06-15 11:50:00,144.15,144.48,144.15,144.45,16112.0,140.7389,141.0611,140.7389,141.0318,16112.0
2023-06-15 12:00:00,144.49,144.64,144.36,144.37,7969.0,141.0708,141.2173,140.9439,140.9537,7969.0
2023-06-15 12:10:00,144.38,144.38,144.28,144.28,3342.0,140.9635,140.9635,140.8658,140.8658,3342.0
2023-06-15 12:20:00,144.27,144.4,144.25,144.35,16532.0,140.8561,140.983,140.8365,140.9342,16532.0
2023-06-15 12:30:00,144.37,144.5,144.29,144.45,9622.0,140.9537,141.0806,140.8756,141.0318,9622.0
2023-06-15 12:40:00,144.48,144.74,144.48,144.74,7486.0,141.0611,141.3149,141.0611,141.3149,7486.0
2023-06-15 12:50:00,144.8,144.98,144.72,144.72,10712.0,141.3735,141.5493,141.2954,141.2954,10712.0
2023-06-15 13:00:00,144.72,144.72,144.43,144.55,3614.0,141.2954,141.2954,141.0123,141.1294,3614.0
2023-06-15 13:10:00,144.56,144.77,144.56,144.77,4433.0,141.1392,141.3442,141.1392,141.3442,4433.0
2023-06-15 13:20:00,144.8,144.89,144.78,144.89,4204.0,141.3735,141.4614,141.354,141.4614,4204.0
2023-06-15 13:30:00,144.89,144.99,144.83,144.96,8645.0,141.4614,141.559,141.4028,141.5297,8645.0
2023-06-15 13:40:00,144.94,144.96,144.82,144.86,5095.0,141.5102,141.5297,141.393,141.4321,5095.0
2023-06-15 13:50:00,144.85,144.85,144.73,144.74,3096.0,141.4223,141.4223,141.3052,141.3149,3096.0
2023-06-15 14:00:00,144.75,144.82,144.62,144.7,6415.0,141.3247,141.393,141.1978,141.2759,6415.0
2023-06-15 14:10:00,144.68,144.87,144.68,144.86,4232.0,141.2564,141.4419,141.2564,141.4321,4232.0
2023-06-15 14:20:00,144.87,145.01,144.84,144.88,7862.0,141.4419,141.5785,141.4126,141.4516,7862.0
2023-06-15 14:30:00,144.88,144.91,144.82,144.89,5825.0,141.4516,141.4809,141.393,141.4614,5825.0
2023-06-15 14:40:00,144.89,144.9,144.71,144.9,9623.0,141.4614,141.4711,141.2856,141.4711,9623.0
2023-06-15 14:50:00,144.93,145.02,144.78,144.96,8517.0,141.5004,141.5883,141.354,141.5297,8517.0
2023-06-15 15:00:00,145.0,145.09,144.88,145.09,13719.0,141.5688,141.6567,141.4516,141.6567,13719.0
2023-06-15 15:10:00,145.06,145.09,144.9,144.9,9729.0,141.6274,141.6567,141.4711,141.4711,9729.0
2023-06-15 15:20:00,144.92,145.07,144.85,145.04,12073.0,141.4907,141.6371,141.4223,141.6078,12073.0
2023-06-15 15:30:00,145.05,145.07,144.75,144.8,19046.0,141.6176,141.6371,141.3247,141.3735,19046.0
2023-06-15 15:40:00,144.81,145.0,144.77,144.92,31369.0,141.3833,141.5688,141.3442,141.4907,31369.0
2023-06-15 15:50:00,144.93,145.03,144.48,144.57,73471.0,141.5004,141.5981,141.0611,141.149,73471.0
2023-06-16 09:30:00,145.39,145.68,145.24,145.64,254503.0,141.9496,142.2327,141.8031,142.1936,254503.0
2023-06-16 09:40:00,145.65,146.3,145.62,145.99,6359.0,142.2034,142.838,142.1741,142.5354,6359.0
2023-06-16 09:50:00,145.92,146.16,145.72,145.94,2980.0,142.467,142.7013,142.2717,142.4865,2980.0
2023-06-16 10:00:00,145.92,146.25,145.88,146.1,2494.0,142.467,142.7892,142.428,142.6428,2494.0
2023-06-16 10:10:00,146.13,146.14,145.72,145.81,3793.0,142.672,142.6818,142.2717,142.3596,3793.0
2023-06-16 10:20:00,145.72,145.92,145.66,145.86,5257.0,142.2717,142.467,142.2132,142.4084,5257.0
2023-06-16 10:30:00,145.77,145.86,145.5,145.52,1924.0,142.3206,142.4084,142.0569,142.0765,1924.0
2023-06-16 10:40:00,145.6,145.86,145.48,145.68,6519.0,142.1546,142.4084,142.0374,142.2327,6519.0
2023-06-16 10:50:00,145.63,146.06,145.63,145.98,6764.0,142.1839,142.6037,142.1839,142.5256,6764.0
2023-06-16 11:00:00,146.0,146.02,145.81,145.88,4299.0,142.5451,142.5646,142.3596,142.428,4299.0
2023-06-16 11:10:00,145.95,146.01,145.88,145.91,4081.0,142.4963,142.5549,142.428,142.4572,4081.0
2023-06-16 11:20:00,145.9,145.9,145.65,145.71,7613.0,142.4475,142.4475,142.2034,142.262,7613.0
2023-06-16 11:30:00,145.81,145.89,145.47,145.47,3328.0,142.3596,142.4377,142.0277,142.0277,3328.0
2023-06-16 11:40:00,145.47,145.53,145.38,145.53,7785.0,142.0277,142.0862,141.9398,142.0862,7785.0
2023-06-16 11:50:00,145.51,145.65,145.47,145.58,7921.0,142.0667,142.2034,142.0277,142.1351,7921.0
2023-06-16 12:00:00,145.59,145.62,145.41,145.47,5311.0,142.1448,142.1741,141.9691,142.0277,5311.0
2023-06-16 12:10:00,145.5,145.67,145.48,145.58,4822.0,142.0569,142.2229,142.0374,142.1351,4822.0
2023-06-16 12:20:00,145.61,145.88,145.6,145.88,5097.0,142.1643,142.428,142.1546,142.428,5097.0
2023-06-16 12:30:00,145.91,146.08,145.83,146.07,15095.0,142.4572,142.6232,142.3791,142.6135,15095.0
2023-06-16 12:40:00,146.09,146.15,146.03,146.15,15097.0,142.633,142.6916,142.5744,142.6916,15097.0
2023-06-16 12:50:00,146.13,146.22,146.08,146.13,7106.0,142.672,142.7599,142.6232,142.672,7106.0
2023-06-16 13:00:00,146.13,146.14,145.89,145.9,4863.0,142.672,142.6818,142.4377,142.4475,4863.0
2023-06-16 13:10:00,145.9,145.93,145.82,145.93,4632.0,142.4475,142.4768,142.3694,142.4768,4632.0
2023-06-16 13:20:00,145.93,145.95,145.84,145.89,5593.0,142.4768,142.4963,142.3889,142.4377,5593.0
2023-06-16 13:30:00,145.89,145.9,145.63,145.72,9690.0,142.4377,142.4475,142.1839,142.2717,9690.0
2023-06-16 13:40:00,145.73,145.85,145.64,145.83,5348.0,142.2815,142.3987,142.1936,142.3791,5348.0
2023-06-16 13:50:00,145.88,145.97,145.85,145.95,10152.0,142.428,142.5158,142.3987,142.4963,10152.0
2023-06-16 14:00:00,145.94,146.03,145.89,145.91,6636.0,142.4865,142.5744,142.4377,142.4572,6636.0
2023-06-16 14:10:00,145.94,145.96,145.88,145.9,3158.0,142.4865,142.5061,142.428,142.4475,3158.0
2023-06-16 14:20:00,145.9,145.97,145.84,145.94,4015.0,142.4475,142.5158,142.3889,142.4865,4015.0
2023-06-16 14:30:00,145.97,145.98,145.82,145.93,8095.0,142.5158,142.5256,142.3694,142.4768,8095.0
2023-06-16 14:40:00,145.93,145.95,145.79,145.84,4593.0,142.4768,142.4963,142.3401,142.3889,4593.0
2023-06-16 14:50:00,145.82,145.88,145.78,145.8,7404.0,142.3694,142.428,142.3303,142.3498,7404.0
2023-06-16 15:00:00,145.82,145.86,145.68,145.82,10883.0,142.3694,142.4084,142.2327,142.3694,10883.0
2023-06-16 15:10:00,145.8,145.82,145.47,145.5,8079.0,142.3498,142.3694,142.0277,142.0569,8079.0
2023-06-16 15:20:00,145.52,145.56,145.28,145.31,9066.0,142.0765,142.1155,141.8422,141.8714,9066.0
2023-06-16 15:30:00,145.31,145.5,145.29,145.44,24156.0,141.8714,142.0569,141.8519,141.9984,24156.0
2023-06-16 15:40:00,145.45,145.54,145.37,145.44,23954.0,142.0081,142.096,141.93,141.9984,23954.0
2023-06-16 15:50:00,145.49,145.76,145.32,145.74,123151.0,142.0472,142.3108,141.8812,142.2913,123151.0
2023-06-20 09:30:00,145.43,146.2,145.28,145.72,27872.0,141.9886,142.7404,141.8422,142.2717,27872.0
2023-06-20 09:40:00,145.59,145.86,145.24,145.86,22859.0,142.1448,142.4084,141.8031,142.4084,22859.0
2023-06-20 09:50:00,145.86,146.35,145.77,146.33,11371.0,142.4084,142.8868,142.3206,142.8673,11371.0
2023-06-20 10:00:00,146.27,146.34,145.87,146.0,4827.0,142.8087,142.8771,142.4182,142.5451,4827.0
2023-06-20 10:10:00,145.99,146.19,145.97,146.16,5343.0,142.5354,142.7306,142.5158,142.7013,5343.0
2023-06-20 10:20:00,146.15,146.44,145.98,146.44,9337.0,142.6916,142.9747,142.5256,142.9747,9337.0
2023-06-20 10:30:00,146.52,146.62,146.32,146.56,14320.0,143.0528,143.1504,142.8575,143.0919,14320.0
2023-06-20 10:40:00,146.52,146.56,146.26,146.44,11874.0,143.0528,143.0919,142.799,142.9747,11874.0
2023-06-20 10:50:00,146.44,146.51,146.34,146.5,14520.0,142.9747,143.043,142.8771,143.0333,14520.0
2023-06-20 11:00:00,146.5,146.57,146.17,146.17,37592.0,143.0333,143.1016,142.7111,142.7111,37592.0
2023-06-20 11:10:00,146.15,146.16,145.9,145.91,5402.0,142.6916,142.7013,142.4475,142.4572,5402.0
2023-06-20 11:20:00,145.93,146.07,145.84,145.84,9953.0,142.4768,142.6135,142.3889,142.3889,9953.0
2023-06-20 11:30:00,145.89,145.95,145.78,145.94,7159.0,142.4377,142.4963,142.3303,142.4865,7159.0
2023-06-20 11:40:00,145.95,146.04,145.84,146.03,9515.0,142.4963,142.5842,142.3889,142.5744,9515.0
2023-06-20 11:50:00,146.0,146.02,145.73,145.76,5494.0,142.5451,142.5646,142.2815,142.3108,5494.0
2023-06-20 12:00:00,145.76,145.76,145.44,145.47,4165.0,142.3108,142.3108,141.9984,142.0277,4165.0
2023-06-20 12:10:00,145.45,145.5,145.34,145.5,11548.0,142.0081,142.0569,141.9007,142.0569,11548.0
2023-06-20 12:20:00,145.51,145.65,145.46,145.61,7589.0,142.0667,142.2034,142.0179,142.1643,7589.0
2023-06-20 12:30:00,145.6,145.65,145.41,145.62,12393.0,142.1546,142.2034,141.9691,142.1741,12393.0
2023-06-20 12:40:00,145.67,145.96,145.66,145.91,8446.0,142.2229,142.5061,142.2132,142.4572,8446.0
2023-06-20 12:50:00,145.93,146.01,145.91,146.0,9251.0,142.4768,142.5549,142.4572,142.5451,9251.0
2023-06-20 13:00:00,146.02,146.11,145.8,145.84,30727.0,142.5646,142.6525,142.3498,142.3889,30727.0
2023-06-20 13:10:00,145.84,146.1,145.8,146.08,15199.0,142.3889,142.6428,142.3498,142.6232,15199.0
2023-06-20 13:20:00,146.1,146.24,146.09,146.24,3630.0,142.6428,142.7794,142.633,142.7794,3630.0
2023-06-20 13:30:00,146.28,146.31,146.02,146.05,42483.0,142.8185,142.8478,142.5646,142.5939,42483.0
2023-06-20 13:40:00,146.06,146.11,146.0,146.08,6150.0,142.6037,142.6525,142.5451,142.6232,6150.0
2023-06-20 13:50:00,146.1,146.16,145.89,145.89,4233.0,142.6428,142.7013,142.4377,142.4377,4233.0
2023-06-20 14:00:00,145.94,145.99,145.84,145.87,2452.0,142.4865,142.5354,142.3889,142.4182,2452.0
2023-06-20 14:10:00,145.83,145.85,145.73,145.77,3113.0,142.3791,142.3987,142.2815,142.3206,3113.0
2023-06-20 14:20:00,145.77,145.88,145.75,145.88,7140.0,142.3206,142.428,142.301,142.428,7140.0
2023-06-20 14:30:00,145.87,145.92,145.81,145.9,8260.0,142.4182,142.467,142.3596,142.4475,8260.0
2023-06-20 14:40:00,145.92,145.94,145.74,145.87,7344.0,142.467,142.4865,142.2913,142.4182,7344.0
2023-06-20 14:50:00,145.87,145.98,145.87,145.91,12286.0,142.4182,142.5256,142.4182,142.4572,12286.0
2023-06-20 15:00:00,145.92,145.92,145.78,145.8,9221.0,142.467,142.467,142.3303,142.3498,9221.0
2023-06-20 15:10:00,145.83,145.83,145.68,145.72,9733.0,142.3791,142.3791,142.2327,142.2717,9733.0
2023-06-20 15:20:00,145.71,145.71,145.53,145.61,10057.0,142.262,142.262,142.0862,142.1643,10057.0
2023-06-20 15:30:00,145.61,145.67,145.51,145.66,12251.0,142.1643,142.2229,142.0667,142.2132,12251.0
2023-06-20 15:40:00,145.65,145.78,145.54,145.75,28203.0,142.2034,142.3303,142.096,142.301,28203.0
2023-06-20 15:50:00,145.93,146.1,145.76,145.88,162450.0,142.4768,142.6428,142.3108,142.428,162450.0
2023-06-21 09:30:00,145.83,145.83,144.83,144.84,14343.0,142.3791,142.3791,141.4028,141.4126,14343.0
2023-06-21 09:40:00,144.71,145.18,144.63,145.11,7299.0,141.2856,141.7445,141.2075,141.6762,7299.0
2023-06-21 09:50:00,145.11,145.41,144.94,145.4,5486.0,141.6762,141.9691,141.5102,141.9593,5486.0
2023-06-21 10:00:00,145.38,145.42,144.79,144.83,13651.0,141.9398,141.9788,141.3637,141.4028,13651.0
2023-06-21 10:10:00,144.77,144.96,144.66,144.87,8132.0,141.3442,141.5297,141.2368,141.4419,8132.0
2023-06-21 10:20:00,144.88,145.11,144.87,145.1,4758.0,141.4516,141.6762,141.4419,141.6664,4758.0
2023-06-21 10:30:00,145.19,145.36,145.07,145.32,6278.0,141.7543,141.9203,141.6371,141.8812,6278.0
2023-06-21 10:40:00,145.33,145.59,145.3,145.56,4828.0,141.891,142.1448,141.8617,142.1155,4828.0
2023-06-21 10:50:00,145.55,145.95,145.54,145.86,6784.0,142.1058,142.4963,142.096,142.4084,6784.0
2023-06-21 11:00:00,145.77,145.99,145.66,145.88,4802.0,142.3206,142.5354,142.2132,142.428,4802.0
2023-06-21 11:10:00,145.96,146.03,145.79,145.87,6579.0,142.5061,142.5744,142.3401,142.4182,6579.0
2023-06-21 11:20:00,145.87,145.97,145.74,145.77,6834.0,142.4182,142.5158,142.2913,142.3206,6834.0
2023-06-21 11:30:00,145.71,145.76,145.62,145.74,4483.0,142.262,142.3108,142.1741,142.2913,4483.0
2023-06-21 11:40:00,145.77,145.86,145.74,145.75,4050.0,142.3206,142.4084,142.2913,142.301,4050.0
2023-06-21 11:50:00,145.74,145.76,145.66,145.66,3355.0,142.2913,142.3108,142.2132,142.2132,3355.0
2023-06-21 12:00:00,145.73,145.86,145.73,145.78,3319.0,142.2815,142.4084,142.2815,142.3303,3319.0
2023-06-21 12:10:00,145.83,145.93,145.71,145.81,3701.0,142.3791,142.4768,142.262,142.3596,3701.0
2023-06-21 12:20:00,145.81,145.87,145.74,145.87,3167.0,142.3596,142.4182,142.2913,142.4182,3167.0
2023-06-21 12:30:00,145.88,146.02,145.88,146.01,2836.0,142.428,142.5646,142.428,142.5549,2836.0
2023-06-21 12:40:00,146.01,146.02,145.89,145.93,3033.0,142.5549,142.5646,142.4377,142.4768,3033.0
2023-06-21 12:50:00,145.93,145.98,145.8,145.89,5221.0,142.4768,142.5256,142.3498,142.4377,5221.0
2023-06-21 13:00:00,145.82,145.94,145.73,145.94,1979.0,142.3694,142.4865,142.2815,142.4865,1979.0
2023-06-21 13:10:00,146.03,146.03,145.87,145.87,2069.0,142.5744,142.5744,142.4182,142.4182,2069.0
2023-06-21 13:20:00,145.88,145.96,145.87,145.95,4943.0,142.428,142.5061,142.4182,142.4963,4943.0
2023-06-21 13:30:00,145.94,145.96,145.87,145.92,3481.0,142.4865,142.5061,142.4182,142.467,3481.0
2023-06-21 13:40:00,145.93,146.02,145.88,145.91,4843.0,142.4768,142.5646,142.428,142.4572,4843.0
2023-06-21 13:50:00,145.91,146.05,145.88,146.05,4930.0,142.4572,142.5939,142.428,142.5939,4930.0
2023-06-21 14:00:00,146.05,146.19,146.05,146.17,5672.0,142.5939,142.7306,142.5939,142.7111,5672.0
2023-06-21 14:10:00,146.17,146.31,146.14,146.28,6786.0,142.7111,142.8478,142.6818,142.8185,6786.0
2023-06-21 14:20:00,146.3,146.42,146.3,146.42,6212.0,142.838,142.9552,142.838,142.9552,6212.0
2023-06-21 14:30:00,146.42,146.45,146.37,146.42,7443.0,142.9552,142.9845,142.9064,142.9552,7443.0
2023-06-21 14:40:00,146.42,146.56,146.4,146.54,8891.0,142.9552,143.0919,142.9357,143.0723,8891.0
2023-06-21 14:50:00,146.56,146.69,146.54,146.57,11949.0,143.0919,143.2188,143.0723,143.1016,11949.0
2023-06-21 15:00:00,146.56,146.57,146.28,146.32,12855.0,143.0919,143.1016,142.8185,142.8575,12855.0
2023-06-21 15:10:00,146.31,146.38,146.23,146.28,19497.0,142.8478,142.9161,142.7697,142.8185,19497.0
2023-06-21 15:20:00,146.28,146.28,146.13,146.13,12170.0,142.8185,142.8185,142.672,142.672,12170.0
2023-06-21 15:30:00,146.16,146.17,146.05,146.12,14504.0,142.7013,142.7111,142.5939,142.6623,14504.0
2023-06-21 15:40:00,146.09,146.39,146.07,146.33,19307.0,142.633,142.9259,142.6135,142.8673,19307.0
2023-06-21 15:50:00,146.34,146.47,146.24,146.36,66908.0,142.8771,143.004,142.7794,142.8966,66908.0
2023-06-22 09:30:00,146.36,146.59,145.93,146.35,20992.0,142.8966,143.1212,142.4768,142.8868,20992.0
2023-06-22 09:40:00,146.32,146.65,146.3,146.52,11360.0,142.8575,143.1797,142.838,143.0528,11360.0
2023-06-22 09:50:00,146.47,146.99,146.47,146.93,5851.0,143.004,143.5117,143.004,143.4531,5851.0
2023-06-22 10:00:00,146.84,147.41,146.84,147.27,9042.0,143.3652,143.9218,143.3652,143.7851,9042.0
2023-06-22 10:10:00,147.32,147.36,146.9,146.9,10361.0,143.8339,143.8729,143.4238,143.4238,10361.0
2023-06-22 10:20:00,146.91,147.25,146.91,147.2,6867.0,143.4336,143.7655,143.4336,143.7167,6867.0
2023-06-22 10:30:00,147.2,147.38,147.15,147.21,12728.0,143.7167,143.8925,143.6679,143.7265,12728.0
2023-06-22 10:40:00,147.18,147.37,147.12,147.17,7724.0,143.6972,143.8827,143.6386,143.6874,7724.0
2023-06-22 10:50:00,147.18,147.28,147.14,147.22,28015.0,143.6972,143.7948,143.6581,143.7362,28015.0
2023-06-22 11:00:00,147.25,147.46,147.16,147.46,5177.0,143.7655,143.9706,143.6777,143.9706,5177.0
2023-06-22 11:10:00,147.46,147.48,147.38,147.4,7928.0,143.9706,143.9901,143.8925,143.912,7928.0
2023-06-22 11:20:00,147.38,147.43,147.27,147.27,9367.0,143.8925,143.9413,143.7851,143.7851,9367.0
2023-06-22 11:30:00,147.27,147.31,147.14,147.17,14458.0,143.7851,143.8241,143.6581,143.6874,14458.0
2023-06-22 11:40:00,147.2,147.21,147.04,147.08,5701.0,143.7167,143.7265,143.5605,143.5996,5701.0
2023-06-22 11:50:00,147.05,147.08,146.97,147.04,8986.0,143.5703,143.5996,143.4922,143.5605,8986.0
2023-06-22 12:00:00,147.06,147.16,147.01,147.1,26892.0,143.58,143.6777,143.5312,143.6191,26892.0
2023-06-22 12:10:00,147.1,147.32,147.09,147.26,12065.0,143.6191,143.8339,143.6093,143.7753,12065.0
2023-06-22 12:20:00,147.28,147.48,147.28,147.38,9675.0,143.7948,143.9901,143.7948,143.8925,9675.0
2023-06-22 12:30:00,147.36,147.36,147.13,147.13,5428.0,143.8729,143.8729,143.6484,143.6484,5428.0
2023-06-22 12:40:00,147.17,147.18,146.94,146.97,7659.0,143.6874,143.6972,143.4629,143.4922,7659.0
2023-06-22 12:50:00,146.97,146.99,146.87,146.91,3618.0,143.4922,143.5117,143.3945,143.4336,3618.0
2023-06-22 13:00:00,146.94,146.94,146.75,146.75,6608.0,143.4629,143.4629,143.2774,143.2774,6608.0
2023-06-22 13:10:00,146.72,146.72,146.6,146.61,3887.0,143.2481,143.2481,143.1309,143.1407,3887.0
2023-06-22 13:20:00,146.62,146.68,146.56,146.66,3768.0,143.1504,143.209,143.0919,143.1895,3768.0
2023-06-22 13:30:00,146.64,146.81,146.62,146.81,4618.0,143.17,143.3359,143.1504,143.3359,4618.0
2023-06-22 13:40:00,146.86,146.91,146.79,146.81,5719.0,143.3848,143.4336,143.3164,143.3359,5719.0
2023-06-22 13:50:00,146.81,146.91,146.81,146.91,3741.0,143.3359,143.4336,143.3359,143.4336,3741.0
2023-06-22 14:00:00,146.91,147.13,146.89,147.13,4860.0,143.4336,143.6484,143.4141,143.6484,4860.0
2023-06-22 14:10:00,147.14,147.23,147.13,147.15,7081.0,143.6581,143.746,143.6484,143.6679,7081.0
2023-06-22 14:20:00,147.14,147.19,147.13,147.18,4253.0,143.6581,143.707,143.6484,143.6972,4253.0
2023-06-22 14:30:00,147.19,147.24,147.17,147.19,6044.0,143.707,143.7558,143.6874,143.707,6044.0
2023-06-22 14:40:00,147.21,147.21,147.1,147.14,6322.0,143.7265,143.7265,143.6191,143.6581,6322.0
2023-06-22 14:50:00,147.19,147.2,147.11,147.18,5851.0,143.707,143.7167,143.6289,143.6972,5851.0
2023-06-22 15:00:00,147.19,147.21,147.11,147.15,8254.0,143.707,143.7265,143.6289,143.6679,8254.0
2023-06-22 15:10:00,147.14,147.25,147.12,147.21,5944.0,143.6581,143.7655,143.6386,143.7265,5944.0
2023-06-22 15:20:00,147.21,147.26,147.15,147.22,7421.0,143.7265,143.7753,143.6679,143.7362,7421.0
2023-06-22 15:30:00,147.22,147.35,147.14,147.34,13666.0,143.7362,143.8632,143.6581,143.8534,13666.0
2023-06-22 15:40:00,147.35,147.39,147.29,147.39,18914.0,143.8632,143.9022,143.8046,143.9022,18914.0
2023-06-22 15:50:00,147.4,147.65,147.31,147.6,108409.0,143.912,144.1561,143.8241,144.1073,108409.0
2023-06-23 09:30:00,147.59,147.61,147.09,147.36,20059.0,144.0975,144.117,143.6093,143.8729,20059.0
2023-06-23 09:40:00,147.47,147.52,147.21,147.47,14829.0,143.9803,144.0291,143.7265,143.9803,14829.0
2023-06-23 09:50:00,147.44,147.54,147.07,147.35,4973.0,143.951,144.0487,143.5898,143.8632,4973.0
2023-06-23 10:00:00,147.4,147.85,147.34,147.61,7263.0,143.912,144.3513,143.8534,144.117,7263.0
2023-06-23 10:10:00,147.61,147.81,147.58,147.79,6699.0,144.117,144.3123,144.0877,144.2928,6699.0
2023-06-23 10:20:00,147.84,148.08,147.83,148.01,6325.0,144.3416,144.5759,144.3318,144.5076,6325.0
2023-06-23 10:30:00,147.97,148.08,147.7,147.83,14688.0,144.4685,144.5759,144.2049,144.3318,14688.0
2023-06-23 10:40:00,147.83,148.15,147.81,148.1,3432.0,144.3318,144.6442,144.3123,144.5954,3432.0
2023-06-23 10:50:00,148.13,148.16,147.89,147.92,9926.0,144.6247,144.654,144.3904,144.4197,9926.0
2023-06-23 11:00:00,147.94,147.98,147.75,147.85,11399.0,144.4392,144.4783,144.2537,144.3513,11399.0
2023-06-23 11:10:00,147.89,147.98,147.79,147.88,8499.0,144.3904,144.4783,144.2928,144.3806,8499.0
2023-06-23 11:20:00,147.85,147.93,147.79,147.93,4970.0,144.3513,144.4294,144.2928,144.4294,4970.0
2023-06-23 11:30:00,147.98,148.03,147.89,147.93,7580.0,144.4783,144.5271,144.3904,144.4294,7580.0
2023-06-23 11:40:00,147.95,148.0,147.8,147.82,4343.0,144.449,144.4978,144.3025,144.322,4343.0
2023-06-23 11:50:00,147.81,147.81,147.66,147.7,2694.0,144.3123,144.3123,144.1658,144.2049,2694.0
2023-06-23 12:00:00,147.75,147.75,147.52,147.52,3920.0,144.2537,144.2537,144.0291,144.0291,3920.0
2023-06-23 12:10:00,147.56,147.57,147.39,147.41,4586.0,144.0682,144.078,143.9022,143.9218,4586.0
2023-06-23 12:20:00,147.43,147.54,147.41,147.42,5680.0,143.9413,144.0487,143.9218,143.9315,5680.0
2023-06-23 12:30:00,147.44,147.44,147.21,147.23,6616.0,143.951,143.951,143.7265,143.746,6616.0
2023-06-23 12:40:00,147.27,147.35,147.12,147.34,5041.0,143.7851,143.8632,143.6386,143.8534,5041.0
2023-06-23 12:50:00,147.3,147.34,147.17,147.17,4140.0,143.8144,143.8534,143.6874,143.6874,4140.0
2023-06-23 13:00:00,147.21,147.24,146.95,146.95,4310.0,143.7265,143.7558,143.4726,143.4726,4310.0
2023-06-23 13:10:00,146.98,147.05,146.93,147.01,4320.0,143.5019,143.5703,143.4531,143.5312,4320.0
2023-06-23 13:20:00,146.98,147.05,146.86,146.86,4983.0,143.5019,143.5703,143.3848,143.3848,4983.0
2023-06-23 13:30:00,146.88,146.88,146.7,146.86,11941.0,143.4043,143.4043,143.2286,143.3848,11941.0
2023-06-23 13:40:00,146.87,146.94,146.84,146.85,3969.0,143.3945,143.4629,143.3652,143.375,3969.0
2023-06-23 13:50:00,146.85,146.91,146.71,146.74,4392.0,143.375,143.4336,143.2383,143.2676,4392.0
2023-06-23 14:00:00,146.72,146.72,146.32,146.36,7907.0,143.2481,143.2481,142.8575,142.8966,7907.0
2023-06-23 14:10:00,146.38,146.38,146.06,146.07,8207.0,142.9161,142.9161,142.6037,142.6135,8207.0
2023-06-23 14:20:00,146.12,146.41,146.08,146.34,11559.0,142.6623,142.9454,142.6232,142.8771,11559.0
2023-06-23 14:30:00,146.32,146.6,146.31,146.5,18174.0,142.8575,143.1309,142.8478,143.0333,18174.0
2023-06-23 14:40:00,146.5,146.53,146.31,146.41,50112.0,143.0333,143.0626,142.8478,142.9454,50112.0
2023-06-23 14:50:00,146.43,146.45,146.18,146.35,45878.0,142.9649,142.9845,142.7209,142.8868,45878.0
2023-06-23 15:00:00,146.34,146.48,146.23,146.44,18886.0,142.8771,143.0138,142.7697,142.9747,18886.0
2023-06-23 15:10:00,146.48,146.66,146.48,146.54,11508.0,143.0138,143.1895,143.0138,143.0723,11508.0
2023-06-23 15:20:00,146.54,146.57,146.42,146.53,20655.0,143.0723,143.1016,142.9552,143.0626,20655.0
2023-06-23 15:30:00,146.53,146.67,146.5,146.65,23478.0,143.0626,143.1993,143.0333,143.1797,23478.0
2023-06-23 15:40:00,146.63,146.63,146.37,146.4,18465.0,143.1602,143.1602,142.9064,142.9357,18465.0
2023-06-23 15:50:00,146.38,146.8,146.38,146.54,74060.0,142.9161,143.3262,142.9161,143.0723,74060.0
2023-06-26 09:30:00,146.32,146.6,145.31,145.35,27810.0,142.8575,143.1309,141.8714,141.9105,27810.0
2023-06-26 09:40:00,145.55,146.12,145.46,145.93,7815.0,142.1058,142.6623,142.0179,142.4768,7815.0
2023-06-26 09:50:00,145.92,146.18,145.85,145.94,9059.0,142.467,142.7209,142.3987,142.4865,9059.0
2023-06-26 10:00:00,145.9,146.33,145.9,146.23,7734.0,142.4475,142.8673,142.4475,142.7697,7734.0
2023-06-26 10:10:00,146.18,146.26,146.06,146.18,10578.0,142.7209,142.799,142.6037,142.7209,10578.0
2023-06-26 10:20:00,146.19,146.66,146.15,146.57,20741.0,142.7306,143.1895,142.6916,143.1016,20741.0
2023-06-26 10:30:00,146.52,146.57,146.26,146.37,10176.0,143.0528,143.1016,142.799,142.9064,10176.0
2023-06-26 10:40:00,146.33,146.52,146.3,146.48,6454.0,142.8673,143.0528,142.838,143.0138,6454.0
2023-06-26 10:50:00,146.48,146.65,146.48,146.65,3967.0,143.0138,143.1797,143.0138,143.1797,3967.0
2023-06-26 11:00:00,146.65,146.73,146.63,146.7,3856.0,143.1797,143.2578,143.1602,143.2286,3856.0
2023-06-26 11:10:00,146.72,146.87,146.71,146.85,5053.0,143.2481,143.3945,143.2383,143.375,5053.0
2023-06-26 11:20:00,146.82,146.86,146.73,146.75,3245.0,143.3457,143.3848,143.2578,143.2774,3245.0
2023-06-26 11:30:00,146.76,146.94,146.76,146.94,8768.0,143.2871,143.4629,143.2871,143.4629,8768.0
2023-06-26 11:40:00,146.98,147.18,146.98,147.1,3851.0,143.5019,143.6972,143.5019,143.6191,3851.0
2023-06-26 11:50:00,147.04,147.04,146.82,146.92,4079.0,143.5605,143.5605,143.3457,143.4433,4079.0
2023-06-26 12:00:00,146.93,147.0,146.83,146.92,6903.0,143.4531,143.5215,143.3555,143.4433,6903.0
2023-06-26 12:10:00,146.95,147.22,146.94,147.07,5457.0,143.4726,143.7362,143.4629,143.5898,5457.0
2023-06-26 12:20:00,147.12,147.38,147.12,147.35,10964.0,143.6386,143.8925,143.6386,143.8632,10964.0
2023-06-26 12:30:00,147.36,147.36,147.18,147.25,3542.0,143.8729,143.8729,143.6972,143.7655,3542.0
2023-06-26 12:40:00,147.22,147.4,147.22,147.33,4673.0,143.7362,143.912,143.7362,143.8436,4673.0
2023-06-26 12:50:00,147.32,147.41,147.25,147.31,5897.0,143.8339,143.9218,143.7655,143.8241,5897.0
2023-06-26 13:00:00,147.3,147.35,147.17,147.21,3128.0,143.8144,143.8632,143.6874,143.7265,3128.0
2023-06-26 13:10:00,147.27,147.42,147.25,147.42,8293.0,143.7851,143.9315,143.7655,143.9315,8293.0
2023-06-26 13:20:00,147.42,147.54,147.42,147.48,8301.0,143.9315,144.0487,143.9315,143.9901,8301.0
2023-06-26 13:30:00,147.49,147.57,147.43,147.54,11002.0,143.9999,144.078,143.9413,144.0487,11002.0
2023-06-26 13:40:00,147.55,147.59,147.52,147.58,6514.0,144.0584,144.0975,144.0291,144.0877,6514.0
2023-06-26 13:50:00,147.58,147.59,147.54,147.57,8126.0,144.0877,144.0975,144.0487,144.078,8126.0
2023-06-26 14:00:00,147.57,147.65,147.55,147.57,8244.0,144.078,144.1561,144.0584,144.078,8244.0
2023-06-26 14:10:00,147.57,147.63,147.54,147.63,14673.0,144.078,144.1365,144.0487,144.1365,14673.0
2023-06-26 14:20:00,147.62,147.85,147.6,147.79,12720.0,144.1268,144.3513,144.1073,144.2928,12720.0
2023-06-26 14:30:00,147.8,147.96,147.8,147.91,23345.0,144.3025,144.4587,144.3025,144.4099,23345.0
2023-06-26 14:40:00,147.91,147.96,147.86,147.93,9209.0,144.4099,144.4587,144.3611,144.4294,9209.0
2023-06-26 14:50:00,147.94,148.0,147.9,147.97,9090.0,144.4392,144.4978,144.4002,144.4685,9090.0
2023-06-26 15:00:00,147.97,147.97,147.84,147.89,8592.0,144.4685,144.4685,144.3416,144.3904,8592.0
2023-06-26 15:10:00,147.87,147.87,147.71,147.77,9527.0,144.3709,144.3709,144.2147,144.2732,9527.0
2023-06-26 15:20:00,147.77,147.84,147.74,147.78,13000.0,144.2732,144.3416,144.2439,144.283,13000.0
2023-06-26 15:30:00,147.78,147.87,147.77,147.87,16681.0,144.283,144.3709,144.2732,144.3709,16681.0
2023-06-26 15:40:00,147.86,147.98,147.86,147.92,26688.0,144.3611,144.4783,144.3611,144.4197,26688.0
2023-06-26 15:50:00,147.93,148.01,147.7,147.77,116305.0,144.4294,144.5076,144.2049,144.2732,116305.0
2023-06-27 09:30:00,148.04,148.85,147.51,148.84,27195.0,144.5368,145.3277,144.0194,145.3179,27195.0
2023-06-27 09:40:00,148.84,148.85,148.31,148.31,23420.0,145.3179,145.3277,144.8005,144.8005,23420.0
2023-06-27 09:50:00,148.37,148.41,148.26,148.3,3652.0,144.859,144.8981,144.7516,144.7907,3652.0
2023-06-27 10:00:00,148.25,148.48,148.25,148.33,9450.0,144.7419,144.9664,144.7419,144.82,9450.0
2023-06-27 10:10:00,148.35,148.91,148.34,148.85,11551.0,144.8395,145.3863,144.8297,145.3277,11551.0
2023-06-27 10:20:00,148.86,149.05,148.69,148.69,15070.0,145.3374,145.5229,145.1715,145.1715,15070.0
2023-06-27 10:30:00,148.73,149.08,148.64,149.03,13611.0,145.2105,145.5522,145.1226,145.5034,13611.0
2023-06-27 10:40:00,149.03,149.03,148.73,148.79,10091.0,145.5034,145.5034,145.2105,145.2691,10091.0
2023-06-27 10:50:00,148.79,148.91,148.6,148.71,7225.0,145.2691,145.3863,145.0836,145.191,7225.0
2023-06-27 11:00:00,148.76,148.76,148.45,148.46,8428.0,145.2398,145.2398,144.9371,144.9469,8428.0
2023-06-27 11:10:00,148.47,148.59,148.42,148.58,12889.0,144.9567,145.0738,144.9079,145.0641,12889.0
2023-06-27 11:20:00,148.57,148.74,148.55,148.69,13579.0,145.0543,145.2203,145.0348,145.1715,13579.0
2023-06-27 11:30:00,148.67,148.88,148.67,148.86,11492.0,145.1519,145.357,145.1519,145.3374,11492.0
2023-06-27 11:40:00,148.86,148.95,148.8,148.85,10364.0,145.3374,145.4253,145.2789,145.3277,10364.0
2023-06-27 11:50:00,148.84,149.19,148.84,149.15,44451.0,145.3179,145.6596,145.3179,145.6206,44451.0
2023-06-27 12:00:00,149.18,149.27,149.07,149.08,8274.0,145.6499,145.7377,145.5425,145.5522,8274.0
2023-06-27 12:10:00,149.07,149.07,148.94,149.03,9139.0,145.5425,145.5425,145.4155,145.5034,9139.0
2023-06-27 12:20:00,149.04,149.12,149.04,149.11,2610.0,145.5132,145.5913,145.5132,145.5815,2610.0
2023-06-27 12:30:00,149.09,149.32,149.07,149.31,4635.0,145.562,145.7866,145.5425,145.7768,4635.0
2023-06-27 12:40:00,149.31,149.31,149.2,149.22,3445.0,145.7768,145.7768,145.6694,145.6889,3445.0
2023-06-27 12:50:00,149.25,149.48,149.25,149.43,9077.0,145.7182,145.9428,145.7182,145.894,9077.0
2023-06-27 13:00:00,149.45,149.58,149.42,149.43,5730.0,145.9135,146.0404,145.8842,145.894,5730.0
2023-06-27 13:10:00,149.42,149.55,149.41,149.52,6345.0,145.8842,146.0111,145.8744,145.9818,6345.0
2023-06-27 13:20:00,149.49,149.6,149.48,149.55,3563.0,145.9525,146.0599,145.9428,146.0111,3563.0
2023-06-27 13:30:00,149.55,149.61,149.52,149.52,8223.0,146.0111,146.0697,145.9818,145.9818,8223.0
2023-06-27 13:40:00,149.53,149.67,149.53,149.67,6863.0,145.9916,146.1283,145.9916,146.1283,6863.0
2023-06-27 13:50:00,149.66,149.71,149.64,149.69,8031.0,146.1185,146.1673,146.099,146.1478,8031.0
2023-06-27 14:00:00,149.69,149.88,149.65,149.83,9646.0,146.1478,146.3333,146.1087,146.2845,9646.0
2023-06-27 14:10:00,149.85,149.9,149.77,149.86,6938.0,146.304,146.3528,146.2259,146.3138,6938.0
2023-06-27 14:20:00,149.87,149.94,149.83,149.9,8360.0,146.3235,146.3919,146.2845,146.3528,8360.0
2023-06-27 14:30:00,149.88,149.95,149.86,149.89,5616.0,146.3333,146.4016,146.3138,146.3431,5616.0
2023-06-27 14:40:00,149.85,149.96,149.84,149.96,5556.0,146.304,146.4114,146.2942,146.4114,5556.0
2023-06-27 14:50:00,149.95,149.99,149.84,149.9,20060.0,146.4016,146.4407,146.2942,146.3528,20060.0
2023-06-27 15:00:00,149.94,149.96,149.79,149.79,5254.0,146.3919,146.4114,146.2454,146.2454,5254.0
2023-06-27 15:10:00,149.81,149.81,149.72,149.74,7939.0,146.265,146.265,146.1771,146.1966,7939.0
2023-06-27 15:20:00,149.74,149.89,149.72,149.83,8433.0,146.1966,146.3431,146.1771,146.2845,8433.0
2023-06-27 15:30:00,149.85,149.95,149.82,149.88,16759.0,146.304,146.4016,146.2747,146.3333,16759.0
2023-06-27 15:40:00,149.87,150.12,149.86,150.12,38422.0,146.3235,146.5676,146.3138,146.5676,38422.0
2023-06-27 15:50:00,150.08,150.21,150.02,150.17,120886.0,146.5286,146.6555,146.47,146.6164,120886.0
2023-06-28 09:30:00,150.17,150.52,149.71,149.97,22145.0,146.6164,146.9582,146.1673,146.4212,22145.0
2023-06-28 09:40:00,149.93,150.21,149.9,149.9,17923.0,146.3821,146.6555,146.3528,146.3528,17923.0
2023-06-28 09:50:00,149.87,149.92,149.69,149.81,6450.0,146.3235,146.3724,146.1478,146.265,6450.0
2023-06-28 10:00:00,149.85,150.07,149.85,149.98,20852.0,146.304,146.5188,146.304,146.4309,20852.0
2023-06-28 10:10:00,149.94,149.94,149.65,149.73,16209.0,146.3919,146.3919,146.1087,146.1869,16209.0
2023-06-28 10:20:00,149.7,149.74,149.29,149.4,8338.0,146.1576,146.1966,145.7573,145.8647,8338.0
2023-06-28 10:30:00,149.41,149.55,149.32,149.49,8929.0,145.8744,146.0111,145.7866,145.9525,8929.0
2023-06-28 10:40:00,149.46,149.49,149.25,149.44,7225.0,145.9232,145.9525,145.7182,145.9037,7225.0
2023-06-28 10:50:00,149.5,149.54,149.27,149.39,10033.0,145.9623,146.0013,145.7377,145.8549,10033.0
2023-06-28 11:00:00,149.41,149.43,149.14,149.2,7349.0,145.8744,145.894,145.6108,145.6694,7349.0
2023-06-28 11:10:00,149.17,149.44,149.17,149.41,8753.0,145.6401,145.9037,145.6401,145.8744,8753.0
2023-06-28 11:20:00,149.41,149.68,149.41,149.61,12095.0,145.8744,146.138,145.8744,146.0697,12095.0
2023-06-28 11:30:00,149.68,149.72,149.56,149.62,10941.0,146.138,146.1771,146.0209,146.0795,10941.0
2023-06-28 11:40:00,149.6,149.8,149.53,149.53,5705.0,146.0599,146.2552,145.9916,145.9916,5705.0
2023-06-28 11:50:00,149.55,149.59,149.34,149.41,6544.0,146.0111,146.0502,145.8061,145.8744,6544.0
2023-06-28 12:00:00,149.47,149.47,149.33,149.39,7621.0,145.933,145.933,145.7963,145.8549,7621.0
2023-06-28 12:10:00,149.39,149.42,149.33,149.35,3117.0,145.8549,145.8842,145.7963,145.8158,3117.0
2023-06-28 12:20:00,149.32,149.63,149.29,149.56,5712.0,145.7866,146.0892,145.7573,146.0209,5712.0
2023-06-28 12:30:00,149.56,149.6,149.43,149.5,5288.0,146.0209,146.0599,145.894,145.9623,5288.0
2023-06-28 12:40:00,149.53,149.57,149.23,149.31,12242.0,145.9916,146.0306,145.6987,145.7768,12242.0
2023-06-28 12:50:00,149.29,149.32,148.97,149.14,10200.0,145.7573,145.7866,145.4448,145.6108,10200.0
2023-06-28 13:00:00,149.12,149.12,149.01,149.07,6750.0,145.5913,145.5913,145.4839,145.5425,6750.0
2023-06-28 13:10:00,149.04,149.11,149.01,149.05,6176.0,145.5132,145.5815,145.4839,145.5229,6176.0
2023-06-28 13:20:00,149.07,149.24,149.07,149.12,5865.0,145.5425,145.7084,145.5425,145.5913,5865.0
2023-06-28 13:30:00,149.14,149.14,148.65,148.71,17338.0,145.6108,145.6108,145.1324,145.191,17338.0
2023-06-28 13:40:00,148.72,148.75,148.53,148.53,8030.0,145.2008,145.23,145.0152,145.0152,8030.0
2023-06-28 13:50:00,148.51,148.69,148.48,148.6,10806.0,144.9957,145.1715,144.9664,145.0836,10806.0
2023-06-28 14:00:00,148.61,148.87,148.59,148.74,14411.0,145.0934,145.3472,145.0738,145.2203,14411.0
2023-06-28 14:10:00,148.75,148.77,148.6,148.63,10505.0,145.23,145.2496,145.0836,145.1129,10505.0
2023-06-28 14:20:00,148.65,148.65,148.51,148.53,9270.0,145.1324,145.1324,144.9957,145.0152,9270.0
2023-06-28 14:30:00,148.55,148.64,148.5,148.53,9926.0,145.0348,145.1226,144.986,145.0152,9926.0
2023-06-28 14:40:00,148.53,148.61,148.45,148.48,9086.0,145.0152,145.0934,144.9371,144.9664,9086.0
2023-06-28 14:50:00,148.46,148.5,148.39,148.49,10313.0,144.9469,144.986,144.8786,144.9762,10313.0
2023-06-28 15:00:00,148.5,148.74,148.49,148.72,13462.0,144.986,145.2203,144.9762,145.2008,13462.0
2023-06-28 15:10:00,148.72,148.77,148.64,148.76,11835.0,145.2008,145.2496,145.1226,145.2398,11835.0
2023-06-28 15:20:00,148.74,148.87,148.71,148.74,14440.0,145.2203,145.3472,145.191,145.2203,14440.0
2023-06-28 15:30:00,148.73,148.89,148.71,148.79,21961.0,145.2105,145.3667,145.191,145.2691,21961.0
2023-06-28 15:40:00,148.77,148.85,148.72,148.82,24577.0,145.2496,145.3277,145.2008,145.2984,24577.0
2023-06-28 15:50:00,148.8,148.91,148.72,148.83,96538.0,145.2789,145.3863,145.2008,145.3081,96538.0
2023-06-29 09:30:00,148.45,149.14,148.0,149.09,29214.0,144.9371,145.6108,144.4978,145.562,29214.0
2023-06-29 09:40:00,149.16,149.45,149.03,149.37,8601.0,145.6303,145.9135,145.5034,145.8354,8601.0
2023-06-29 09:50:00,149.32,149.66,149.19,149.58,5519.0,145.7866,146.1185,145.6596,146.0404,5519.0
2023-06-29 10:00:00,149.55,149.65,149.5,149.53,6257.0,146.0111,146.1087,145.9623,145.9916,6257.0
2023-06-29 10:10:00,149.53,149.98,149.53,149.82,9196.0,145.9916,146.4309,145.9916,146.2747,9196.0
2023-06-29 10:20:00,149.8,149.96,149.76,149.83,7147.0,146.2552,146.4114,146.2161,146.2845,7147.0
2023-06-29 10:30:00,149.79,149.95,149.77,149.86,7383.0,146.2454,146.4016,146.2259,146.3138,7383.0
2023-06-29 10:40:00,149.85,149.94,149.66,149.68,4911.0,146.304,146.3919,146.1185,146.138,4911.0
2023-06-29 10:50:00,149.68,149.95,149.66,149.94,5346.0,146.138,146.4016,146.1185,146.3919,5346.0
2023-06-29 11:00:00,149.94,150.23,149.94,150.2,5632.0,146.3919,146.675,146.3919,146.6457,5632.0
2023-06-29 11:10:00,150.19,150.25,150.02,150.06,5132.0,146.636,146.6945,146.47,146.509,5132.0
2023-06-29 11:20:00,150.05,150.25,150.01,150.25,4813.0,146.4993,146.6945,146.4602,146.6945,4813.0
2023-06-29 11:30:00,150.28,150.36,150.21,150.36,5411.0,146.7238,146.8019,146.6555,146.8019,5411.0
2023-06-29 11:40:00,150.35,150.46,150.35,150.37,6985.0,146.7922,146.8996,146.7922,146.8117,6985.0
2023-06-29 11:50:00,150.34,150.52,150.33,150.43,12548.0,146.7824,146.9582,146.7727,146.8703,12548.0
2023-06-29 12:00:00,150.44,150.51,150.37,150.46,6271.0,146.8801,146.9484,146.8117,146.8996,6271.0
2023-06-29 12:10:00,150.45,150.52,150.32,150.5,5507.0,146.8898,146.9582,146.7629,146.9386,5507.0
2023-06-29 12:20:00,150.5,150.74,150.49,150.68,8217.0,146.9386,147.173,146.9289,147.1144,8217.0
2023-06-29 12:30:00,150.63,150.67,150.59,150.62,14344.0,147.0656,147.1046,147.0265,147.0558,14344.0
2023-06-29 12:40:00,150.61,150.67,150.54,150.67,7752.0,147.046,147.1046,146.9777,147.1046,7752.0
2023-06-29 12:50:00,150.68,150.72,150.58,150.64,4464.0,147.1144,147.1534,147.0167,147.0753,4464.0
2023-06-29 13:00:00,150.66,150.73,150.59,150.73,5032.0,147.0948,147.1632,147.0265,147.1632,5032.0
2023-06-29 13:10:00,150.74,150.88,150.69,150.83,5523.0,147.173,147.3096,147.1241,147.2608,5523.0
2023-06-29 13:20:00,150.82,150.95,150.79,150.95,11243.0,147.2511,147.378,147.2218,147.378,11243.0
2023-06-29 13:30:00,150.94,150.94,150.77,150.85,7019.0,147.3682,147.3682,147.2022,147.2803,7019.0
2023-06-29 13:40:00,150.84,150.9,150.73,150.82,8684.0,147.2706,147.3292,147.1632,147.2511,8684.0
2023-06-29 13:50:00,150.85,150.92,150.74,150.81,5202.0,147.2803,147.3487,147.173,147.2413,5202.0
2023-06-29 14:00:00,150.81,150.9,150.66,150.9,8348.0,147.2413,147.3292,147.0948,147.3292,8348.0
2023-06-29 14:10:00,150.89,151.07,150.85,151.04,25470.0,147.3194,147.4951,147.2803,147.4659,25470.0
2023-06-29 14:20:00,151.06,151.13,151.01,151.09,9640.0,147.4854,147.5537,147.4366,147.5147,9640.0
2023-06-29 14:30:00,151.11,151.3,151.11,151.25,12119.0,147.5342,147.7197,147.5342,147.6709,12119.0
2023-06-29 14:40:00,151.23,151.38,151.14,151.34,8389.0,147.6514,147.7978,147.5635,147.7588,8389.0
2023-06-29 14:50:00,151.34,151.34,151.22,151.28,15484.0,147.7588,147.7588,147.6416,147.7002,15484.0
2023-06-29 15:00:00,151.26,151.36,151.26,151.31,15924.0,147.6806,147.7783,147.6806,147.7295,15924.0
2023-06-29 15:10:00,151.31,151.52,151.24,151.52,19031.0,147.7295,147.9345,147.6611,147.9345,19031.0
2023-06-29 15:20:00,151.53,151.59,151.47,151.51,13897.0,147.9443,148.0028,147.8857,147.9247,13897.0
2023-06-29 15:30:00,151.52,151.53,151.16,151.17,22672.0,147.9345,147.9443,147.583,147.5928,22672.0
2023-06-29 15:40:00,151.14,151.32,151.11,151.22,55834.0,147.5635,147.7392,147.5342,147.6416,55834.0
2023-06-29 15:50:00,151.22,151.49,151.2,151.46,68467.0,147.6416,147.9052,147.6221,147.8759,68467.0
2023-06-30 09:30:00,151.13,151.65,150.74,151.25,31304.0,148.0306,148.5399,147.6486,148.1481,31304.0
2023-06-30 09:40:00,151.22,151.5,150.96,151.28,7468.0,148.1187,148.393,147.8641,148.1775,7468.0
2023-06-30 09:50:00,151.33,151.57,151.21,151.36,13161.0,148.2265,148.4615,148.1089,148.2559,13161.0
2023-06-30 10:00:00,151.36,151.71,151.3,151.67,6583.0,148.2559,148.5987,148.1971,148.5595,6583.0
2023-06-30 10:10:00,151.71,152.06,151.63,152.0,12888.0,148.5987,148.9415,148.5203,148.8827,12888.0
2023-06-30 10:20:00,151.99,152.01,151.61,151.73,12411.0,148.8729,148.8925,148.5007,148.6183,12411.0
2023-06-30 10:30:00,151.74,151.84,151.54,151.68,7797.0,148.6281,148.726,148.4322,148.5693,7797.0
2023-06-30 10:40:00,151.72,151.97,151.7,151.97,8869.0,148.6085,148.8533,148.5889,148.8533,8869.0
2023-06-30 10:50:00,151.96,152.43,151.96,152.43,9443.0,148.8436,149.3039,148.8436,149.3039,9443.0
2023-06-30 11:00:00,152.43,152.68,152.43,152.44,11465.0,149.3039,149.5488,149.3039,149.3137,11465.0
2023-06-30 11:10:00,152.43,152.61,152.32,152.58,6243.0,149.3039,149.4802,149.1962,149.4508,6243.0
2023-06-30 11:20:00,152.58,152.58,152.38,152.48,6059.0,149.4508,149.4508,149.2549,149.3529,6059.0
2023-06-30 11:30:00,152.46,152.46,152.12,152.13,4748.0,149.3333,149.3333,149.0003,149.0101,4748.0
2023-06-30 11:40:00,152.11,152.33,152.11,152.27,6495.0,148.9905,149.206,148.9905,149.1472,6495.0
2023-06-30 11:50:00,152.31,152.54,152.31,152.52,7079.0,149.1864,149.4117,149.1864,149.3921,7079.0
2023-06-30 12:00:00,152.54,152.56,152.28,152.28,3241.0,149.4117,149.4312,149.157,149.157,3241.0
2023-06-30 12:10:00,152.3,152.49,152.27,152.43,5856.0,149.1766,149.3627,149.1472,149.3039,5856.0
2023-06-30 12:20:00,152.43,152.67,152.43,152.63,4248.0,149.3039,149.539,149.3039,149.4998,4248.0
2023-06-30 12:30:00,152.69,152.69,152.49,152.49,4346.0,149.5586,149.5586,149.3627,149.3627,4346.0
2023-06-30 12:40:00,152.51,152.66,152.47,152.66,5234.0,149.3823,149.5292,149.3431,149.5292,5234.0
2023-06-30 12:50:00,152.63,152.76,152.62,152.71,5544.0,149.4998,149.6271,149.49,149.5782,5544.0
2023-06-30 13:00:00,152.74,152.78,152.7,152.72,7457.0,149.6076,149.6467,149.5684,149.588,7457.0
2023-06-30 13:10:00,152.78,152.84,152.69,152.84,4607.0,149.6467,149.7055,149.5586,149.7055,4607.0
2023-06-30 13:20:00,152.82,152.94,152.81,152.91,5105.0,149.6859,149.8035,149.6761,149.7741,5105.0
2023-06-30 13:30:00,152.94,153.02,152.8,152.8,5980.0,149.8035,149.8818,149.6663,149.6663,5980.0
2023-06-30 13:40:00,152.79,152.9,152.74,152.9,5616.0,149.6565,149.7643,149.6076,149.7643,5616.0
2023-06-30 13:50:00,152.86,152.91,152.8,152.86,6878.0,149.7251,149.7741,149.6663,149.7251,6878.0
2023-06-30 14:00:00,152.86,153.07,152.86,153.05,9440.0,149.7251,149.9308,149.7251,149.9112,9440.0
2023-06-30 14:10:00,153.02,153.06,153.0,153.02,3368.0,149.8818,149.921,149.8622,149.8818,3368.0
2023-06-30 14:20:00,153.03,153.09,152.93,153.09,5465.0,149.8916,149.9504,149.7937,149.9504,5465.0
2023-06-30 14:30:00,153.11,153.28,153.07,153.22,6328.0,149.97,150.1365,149.9308,150.0777,6328.0
2023-06-30 14:40:00,153.22,153.32,153.18,153.18,5329.0,150.0777,150.1757,150.0385,150.0385,5329.0
2023-06-30 14:50:00,153.18,153.23,153.14,153.22,6266.0,150.0385,150.0875,149.9994,150.0777,6266.0
2023-06-30 15:00:00,153.27,153.27,153.16,153.17,5573.0,150.1267,150.1267,150.0189,150.0287,5573.0
2023-06-30 15:10:00,153.16,153.21,153.1,153.11,7418.0,150.0189,150.0679,149.9602,149.97,7418.0
2023-06-30 15:20:00,153.09,153.18,153.02,153.18,6510.0,149.9504,150.0385,149.8818,150.0385,6510.0
2023-06-30 15:30:00,153.17,153.27,153.14,153.24,10248.0,150.0287,150.1267,149.9994,150.0973,10248.0
2023-06-30 15:40:00,153.23,153.27,153.14,153.21,19343.0,150.0875,150.1267,149.9994,150.0679,19343.0
2023-06-30 15:50:00,153.24,153.39,153.16,153.18,92041.0,150.0973,150.2442,150.0189,150.0385,92041.0
2023-07-03 09:30:00,152.17,152.17,151.14,151.48,16981.0,149.0492,149.0492,148.0404,148.3734,16981.0
2023-07-03 09:40:00,151.51,151.55,150.98,151.04,4351.0,148.4028,148.442,147.8836,147.9424,4351.0
2023-07-03 09:50:00,150.96,151.93,150.81,151.89,6365.0,147.8641,148.8142,147.7171,148.775,6365.0
2023-07-03 10:00:00,151.87,151.87,151.37,151.58,8318.0,148.7554,148.7554,148.2657,148.4713,8318.0
2023-07-03 10:10:00,151.54,151.6,151.32,151.44,6326.0,148.4322,148.4909,148.2167,148.3342,6326.0
2023-07-03 10:20:00,151.5,151.87,151.35,151.82,4311.0,148.393,148.7554,148.2461,148.7064,4311.0
2023-07-03 10:30:00,151.8,151.92,151.73,151.89,3433.0,148.6868,148.8044,148.6183,148.775,3433.0
2023-07-03 10:40:00,151.91,151.95,151.75,151.94,6861.0,148.7946,148.8338,148.6379,148.824,6861.0
2023-07-03 10:50:00,151.91,152.05,151.8,151.96,7004.0,148.7946,148.9317,148.6868,148.8436,7004.0
2023-07-03 11:00:00,151.95,151.99,151.83,151.99,7631.0,148.8338,148.8729,148.7162,148.8729,7631.0
2023-07-03 11:10:00,151.98,151.98,151.73,151.79,3326.0,148.8631,148.8631,148.6183,148.677,3326.0
2023-07-03 11:20:00,151.8,151.82,151.73,151.81,5915.0,148.6868,148.7064,148.6183,148.6966,5915.0
2023-07-03 11:30:00,151.8,151.9,151.75,151.83,5250.0,148.6868,148.7848,148.6379,148.7162,5250.0
2023-07-03 11:40:00,151.83,151.88,151.71,151.71,2648.0,148.7162,148.7652,148.5987,148.5987,2648.0
2023-07-03 11:50:00,151.69,151.77,151.65,151.67,4152.0,148.5791,148.6574,148.5399,148.5595,4152.0
2023-07-03 12:00:00,151.62,151.65,151.52,151.64,5210.0,148.5105,148.5399,148.4126,148.5301,5210.0
2023-07-03 12:10:00,151.62,151.69,151.57,151.58,6065.0,148.5105,148.5791,148.4615,148.4713,6065.0
2023-07-03 12:20:00,151.58,151.74,151.56,151.66,7448.0,148.4713,148.6281,148.4518,148.5497,7448.0
2023-07-03 12:30:00,151.65,151.65,151.54,151.59,5419.0,148.5399,148.5399,148.4322,148.4811,5419.0
2023-07-03 12:40:00,151.61,151.64,151.55,151.6,11729.0,148.5007,148.5301,148.442,148.4909,11729.0
2023-07-03 12:50:00,151.63,151.68,151.28,151.31,28687.0,148.5203,148.5693,148.1775,148.2069,28687.0
2023-07-05 09:30:00,150.8,151.05,150.38,150.98,33608.0,147.7073,147.9522,147.296,147.8836,33608.0
2023-07-05 09:40:00,151.0,151.04,150.25,150.5,18486.0,147.9032,147.9424,147.1686,147.4135,18486.0
2023-07-05 09:50:00,150.48,150.67,150.3,150.42,17103.0,147.3939,147.58,147.2176,147.3351,17103.0
2023-07-05 10:00:00,150.49,150.67,150.41,150.53,11902.0,147.4037,147.58,147.3253,147.4429,11902.0
2023-07-05 10:10:00,150.5,150.7,150.48,150.62,15031.0,147.4135,147.6094,147.3939,147.531,15031.0
2023-07-05 10:20:00,150.63,150.99,150.62,150.99,9251.0,147.5408,147.8934,147.531,147.8934,9251.0
2023-07-05 10:30:00,151.01,151.22,150.9,151.18,6440.0,147.913,148.1187,147.8053,148.0795,6440.0
2023-07-05 10:40:00,151.26,151.31,151.11,151.2,7679.0,148.1579,148.2069,148.011,148.0991,7679.0
2023-07-05 10:50:00,151.22,151.26,150.94,151.05,8260.0,148.1187,148.1579,147.8445,147.9522,8260.0
2023-07-05 11:00:00,151.07,151.26,151.05,151.25,5245.0,147.9718,148.1579,147.9522,148.1481,5245.0
2023-07-05 11:10:00,151.25,151.32,151.16,151.23,5968.0,148.1481,148.2167,148.06,148.1285,5968.0
2023-07-05 11:20:00,151.27,151.29,151.18,151.27,6062.0,148.1677,148.1873,148.0795,148.1677,6062.0
2023-07-05 11:30:00,151.23,151.26,150.97,151.04,9156.0,148.1285,148.1579,147.8739,147.9424,9156.0
2023-07-05 11:40:00,151.05,151.11,150.93,150.95,3333.0,147.9522,148.011,147.8347,147.8543,3333.0
2023-07-05 11:50:00,150.93,151.08,150.92,151.05,3344.0,147.8347,147.9816,147.8249,147.9522,3344.0
2023-07-05 12:00:00,151.07,151.19,150.93,151.12,6893.0,147.9718,148.0893,147.8347,148.0208,6893.0
2023-07-05 12:10:00,151.06,151.06,150.95,150.96,3452.0,147.962,147.962,147.8543,147.8641,3452.0
2023-07-05 12:20:00,150.98,151.05,150.82,150.91,5754.0,147.8836,147.9522,147.7269,147.8151,5754.0
2023-07-05 12:30:00,150.9,151.12,150.9,151.12,5259.0,147.8053,148.0208,147.8053,148.0208,5259.0
2023-07-05 12:40:00,151.12,151.14,150.97,151.11,4435.0,148.0208,148.0404,147.8739,148.011,4435.0
2023-07-05 12:50:00,151.08,151.11,150.97,151.03,2851.0,147.9816,148.011,147.8739,147.9326,2851.0
2023-07-05 13:00:00,151.01,151.05,150.98,150.98,3107.0,147.913,147.9522,147.8836,147.8836,3107.0
2023-07-05 13:10:00,150.92,150.97,150.91,150.91,4096.0,147.8249,147.8739,147.8151,147.8151,4096.0
2023-07-05 13:20:00,150.9,151.03,150.9,150.98,4923.0,147.8053,147.9326,147.8053,147.8836,4923.0
2023-07-05 13:30:00,150.99,151.14,150.99,151.03,5748.0,147.8934,148.0404,147.8934,147.9326,5748.0
2023-07-05 13:40:00,151.03,151.09,151.01,151.05,3287.0,147.9326,147.9914,147.913,147.9522,3287.0
2023-07-05 13:50:00,151.09,151.1,151.0,151.01,3173.0,147.9914,148.0012,147.9032,147.913,3173.0
2023-07-05 14:00:00,150.96,151.08,150.95,151.01,6475.0,147.8641,147.9816,147.8543,147.913,6475.0
2023-07-05 14:10:00,151.0,151.1,150.91,150.97,7013.0,147.9032,148.0012,147.8151,147.8739,7013.0
2023-07-05 14:20:00,150.95,151.0,150.88,151.0,6245.0,147.8543,147.9032,147.7857,147.9032,6245.0
2023-07-05 14:30:00,151.0,151.0,150.89,151.0,11457.0,147.9032,147.9032,147.7955,147.9032,11457.0
2023-07-05 14:40:00,150.99,151.12,150.99,151.08,4029.0,147.8934,148.0208,147.8934,147.9816,4029.0
2023-07-05 14:50:00,151.09,151.24,151.07,151.23,6139.0,147.9914,148.1383,147.9718,148.1285,6139.0
2023-07-05 15:00:00,151.23,151.28,151.21,151.26,4926.0,148.1285,148.1775,148.1089,148.1579,4926.0
2023-07-05 15:10:00,151.27,151.37,151.23,151.29,11650.0,148.1677,148.2657,148.1285,148.1873,11650.0
2023-07-05 15:20:00,151.28,151.41,151.26,151.35,6905.0,148.1775,148.3048,148.1579,148.2461,6905.0
2023-07-05 15:30:00,151.36,151.37,151.24,151.25,11506.0,148.2559,148.2657,148.1383,148.1481,11506.0
2023-07-05 15:40:00,151.23,151.23,151.07,151.15,19617.0,148.1285,148.1285,147.9718,148.0502,19617.0
2023-07-05 15:50:00,151.15,151.31,151.09,151.11,65819.0,148.0502,148.2069,147.9914,148.011,65819.0
2023-07-06 09:30:00,150.57,150.57,149.88,150.27,22144.0,147.4821,147.4821,146.8062,147.1882,22144.0
2023-07-06 09:40:00,150.46,150.54,150.15,150.46,9622.0,147.3743,147.4527,147.0707,147.3743,9622.0
2023-07-06 09:50:00,150.48,150.82,150.44,150.51,6330.0,147.3939,147.7269,147.3547,147.4233,6330.0
2023-07-06 10:00:00,150.5,150.52,150.21,150.36,9424.0,147.4135,147.4331,147.1294,147.2764,9424.0
2023-07-06 10:10:00,150.37,150.6,150.29,150.56,25317.0,147.2862,147.5114,147.2078,147.4723,25317.0
2023-07-06 10:20:00,150.62,150.63,150.35,150.38,8024.0,147.531,147.5408,147.2666,147.296,8024.0
2023-07-06 10:30:00,150.42,150.78,150.33,150.78,9041.0,147.3351,147.6878,147.247,147.6878,9041.0
2023-07-06 10:40:00,150.75,150.95,150.54,150.95,9238.0,147.6584,147.8543,147.4527,147.8543,9238.0
2023-07-06 10:50:00,150.95,151.27,150.95,151.22,9280.0,147.8543,148.1677,147.8543,148.1187,9280.0
2023-07-06 11:00:00,151.19,151.28,151.02,151.23,8910.0,148.0893,148.1775,147.9228,148.1285,8910.0
2023-07-06 11:10:00,151.23,151.53,151.21,151.47,13125.0,148.1285,148.4224,148.1089,148.3636,13125.0
2023-07-06 11:20:00,151.5,151.54,151.33,151.37,5479.0,148.393,148.4322,148.2265,148.2657,5479.0
2023-07-06 11:30:00,151.41,151.57,151.32,151.34,29905.0,148.3048,148.4615,148.2167,148.2363,29905.0
2023-07-06 11:40:00,151.34,151.35,151.16,151.24,8002.0,148.2363,148.2461,148.06,148.1383,8002.0
2023-07-06 11:50:00,151.25,151.53,151.21,151.42,8939.0,148.1481,148.4224,148.1089,148.3146,8939.0
2023-07-06 12:00:00,151.38,151.57,151.38,151.56,6539.0,148.2754,148.4615,148.2754,148.4518,6539.0
2023-07-06 12:10:00,151.56,151.73,151.55,151.56,15140.0,148.4518,148.6183,148.442,148.4518,15140.0
2023-07-06 12:20:00,151.55,151.6,151.44,151.56,6830.0,148.442,148.4909,148.3342,148.4518,6830.0
2023-07-06 12:30:00,151.54,151.56,151.31,151.31,5746.0,148.4322,148.4518,148.2069,148.2069,5746.0
2023-07-06 12:40:00,151.28,151.48,151.26,151.48,9629.0,148.1775,148.3734,148.1579,148.3734,9629.0
2023-07-06 12:50:00,151.5,151.55,151.42,151.55,6720.0,148.393,148.442,148.3146,148.442,6720.0
2023-07-06 13:00:00,151.53,151.6,151.48,151.6,6255.0,148.4224,148.4909,148.3734,148.4909,6255.0
2023-07-06 13:10:00,151.59,151.64,151.53,151.59,9268.0,148.4811,148.5301,148.4224,148.4811,9268.0
2023-07-06 13:20:00,151.59,151.81,151.59,151.8,5492.0,148.4811,148.6966,148.4811,148.6868,5492.0
2023-07-06 13:30:00,151.81,151.82,151.72,151.8,6413.0,148.6966,148.7064,148.6085,148.6868,6413.0
2023-07-06 13:40:00,151.8,151.88,151.71,151.85,7735.0,148.6868,148.7652,148.5987,148.7358,7735.0
2023-07-06 13:50:00,151.87,151.88,151.73,151.86,3787.0,148.7554,148.7652,148.6183,148.7456,3787.0
2023-07-06 14:00:00,151.86,151.91,151.79,151.82,7636.0,148.7456,148.7946,148.677,148.7064,7636.0
2023-07-06 14:10:00,151.85,151.89,151.75,151.77,5478.0,148.7358,148.775,148.6379,148.6574,5478.0
2023-07-06 14:20:00,151.77,151.83,151.71,151.79,4743.0,148.6574,148.7162,148.5987,148.677,4743.0
2023-07-06 14:30:00,151.82,151.84,151.73,151.84,4883.0,148.7064,148.726,148.6183,148.726,4883.0
2023-07-06 14:40:00,151.83,151.86,151.74,151.8,8979.0,148.7162,148.7456,148.6281,148.6868,8979.0
2023-07-06 14:50:00,151.77,151.77,151.63,151.67,5768.0,148.6574,148.6574,148.5203,148.5595,5768.0
2023-07-06 15:00:00,151.69,151.72,151.65,151.67,7664.0,148.5791,148.6085,148.5399,148.5595,7664.0
2023-07-06 15:10:00,151.67,151.76,151.62,151.72,7096.0,148.5595,148.6477,148.5105,148.6085,7096.0
2023-07-06 15:20:00,151.72,151.76,151.66,151.66,10577.0,148.6085,148.6477,148.5497,148.5497,10577.0
2023-07-06 15:30:00,151.64,151.64,151.38,151.41,8331.0,148.5301,148.5301,148.2754,148.3048,8331.0
2023-07-06 15:40:00,151.37,151.4,151.22,151.38,17900.0,148.2657,148.295,148.1187,148.2754,17900.0
2023-07-06 15:50:00,151.41,151.6,151.23,151.41,52099.0,148.3048,148.4909,148.1285,148.3048,52099.0
2023-07-07 09:30:00,150.47,150.99,150.09,150.47,17651.0,147.3841,147.8934,147.0119,147.3841,17651.0
2023-07-07 09:40:00,150.44,150.6,150.28,150.48,1861.0,147.3547,147.5114,147.198,147.3939,1861.0
2023-07-07 09:50:00,150.73,150.87,150.59,150.59,3642.0,147.6388,147.7759,147.5016,147.5016,3642.0
2023-07-07 10:00:00,150.59,150.59,150.36,150.5,4057.0,147.5016,147.5016,147.2764,147.4135,4057.0
2023-07-07 10:10:00,150.44,150.62,150.38,150.61,8063.0,147.3547,147.531,147.296,147.5212,8063.0
2023-07-07 10:20:00,150.61,150.65,150.41,150.48,2992.0,147.5212,147.5604,147.3253,147.3939,2992.0
2023-07-07 10:30:00,150.47,150.56,150.39,150.56,6103.0,147.3841,147.4723,147.3057,147.4723,6103.0
2023-07-07 10:40:00,150.6,150.66,150.54,150.58,4105.0,147.5114,147.5702,147.4527,147.4919,4105.0
2023-07-07 10:50:00,150.61,150.72,150.59,150.67,5292.0,147.5212,147.629,147.5016,147.58,5292.0
2023-07-07 11:00:00,150.65,150.69,150.48,150.55,8895.0,147.5604,147.5996,147.3939,147.4625,8895.0
2023-07-07 11:10:00,150.53,150.57,150.39,150.42,6553.0,147.4429,147.4821,147.3057,147.3351,6553.0
2023-07-07 11:20:00,150.42,150.58,150.41,150.57,6512.0,147.3351,147.4919,147.3253,147.4821,6512.0
2023-07-07 11:30:00,150.6,150.79,150.6,150.65,2374.0,147.5114,147.6975,147.5114,147.5604,2374.0
2023-07-07 11:40:00,150.67,150.82,150.67,150.8,3432.0,147.58,147.7269,147.58,147.7073,3432.0
2023-07-07 11:50:00,150.77,150.79,150.64,150.73,2880.0,147.678,147.6975,147.5506,147.6388,2880.0
2023-07-07 12:00:00,150.74,150.91,150.69,150.91,5186.0,147.6486,147.8151,147.5996,147.8151,5186.0
2023-07-07 12:10:00,150.93,150.95,150.87,150.9,4915.0,147.8347,147.8543,147.7759,147.8053,4915.0
2023-07-07 12:20:00,150.94,150.94,150.83,150.88,2438.0,147.8445,147.8445,147.7367,147.7857,2438.0
2023-07-07 12:30:00,150.85,150.97,150.78,150.92,6362.0,147.7563,147.8739,147.6878,147.8249,6362.0
2023-07-07 12:40:00,150.91,151.05,150.89,151.01,3202.0,147.8151,147.9522,147.7955,147.913,3202.0
2023-07-07 12:50:00,151.03,151.28,151.0,151.28,3814.0,147.9326,148.1775,147.9032,148.1775,3814.0
2023-07-07 13:00:00,151.3,151.33,151.24,151.24,4041.0,148.1971,148.2265,148.1383,148.1383,4041.0
2023-07-07 13:10:00,151.23,151.36,151.23,151.3,4467.0,148.1285,148.2559,148.1285,148.1971,4467.0
2023-07-07 13:20:00,151.29,151.39,151.24,151.24,2834.0,148.1873,148.2852,148.1383,148.1383,2834.0
2023-07-07 13:30:00,151.23,151.25,151.04,151.09,9112.0,148.1285,148.1481,147.9424,147.9914,9112.0
2023-07-07 13:40:00,151.14,151.14,151.05,151.06,2356.0,148.0404,148.0404,147.9522,147.962,2356.0
2023-07-07 13:50:00,151.04,151.04,150.83,150.84,4216.0,147.9424,147.9424,147.7367,147.7465,4216.0
2023-07-07 14:00:00,150.91,150.95,150.85,150.89,2971.0,147.8151,147.8543,147.7563,147.7955,2971.0
2023-07-07 14:10:00,150.91,150.96,150.87,150.94,5034.0,147.8151,147.8641,147.7759,147.8445,5034.0
2023-07-07 14:20:00,150.94,150.95,150.85,150.9,7153.0,147.8445,147.8543,147.7563,147.8053,7153.0
2023-07-07 14:30:00,150.91,150.91,150.71,150.74,2740.0,147.8151,147.8151,147.6192,147.6486,2740.0
2023-07-07 14:40:00,150.78,150.88,150.76,150.77,4677.0,147.6878,147.7857,147.6682,147.678,4677.0
2023-07-07 14:50:00,150.77,150.77,150.72,150.73,4525.0,147.678,147.678,147.629,147.6388,4525.0
2023-07-07 15:00:00,150.77,150.82,150.73,150.75,4908.0,147.678,147.7269,147.6388,147.6584,4908.0
2023-07-07 15:10:00,150.76,150.77,150.49,150.54,5647.0,147.6682,147.678,147.4037,147.4527,5647.0
2023-07-07 15:20:00,150.52,150.55,150.46,150.49,4063.0,147.4331,147.4625,147.3743,147.4037,4063.0
2023-07-07 15:30:00,150.47,150.61,150.36,150.41,6620.0,147.3841,147.5212,147.2764,147.3253,6620.0
2023-07-07 15:40:00,150.42,150.45,150.3,150.37,11534.0,147.3351,147.3645,147.2176,147.2862,11534.0
2023-07-07 15:50:00,150.33,150.39,150.17,150.34,44645.0,147.247,147.3057,147.0903,147.2568,44645.0
2023-07-10 09:30:00,150.64,151.72,150.56,151.5,15993.0,147.5506,148.6085,147.4723,148.393,15993.0
2023-07-10 09:40:00,151.55,151.85,151.54,151.77,8860.0,148.442,148.7358,148.4322,148.6574,8860.0
2023-07-10 09:50:00,151.68,152.14,151.67,152.08,9024.0,148.5693,149.0199,148.5595,148.9611,9024.0
2023-07-10 10:00:00,152.05,152.06,151.41,151.42,4493.0,148.9317,148.9415,148.3048,148.3146,4493.0
2023-07-10 10:10:00,151.41,151.46,151.31,151.32,8636.0,148.3048,148.3538,148.2069,148.2167,8636.0
2023-07-10 10:20:00,151.26,151.26,150.94,150.95,2126.0,148.1579,148.1579,147.8445,147.8543,2126.0
2023-07-10 10:30:00,150.94,151.04,150.74,150.82,3492.0,147.8445,147.9424,147.6486,147.7269,3492.0
2023-07-10 10:40:00,150.86,150.86,150.55,150.6,7177.0,147.7661,147.7661,147.4625,147.5114,7177.0
2023-07-10 10:50:00,150.64,150.73,150.51,150.55,2350.0,147.5506,147.6388,147.4233,147.4625,2350.0
2023-07-10 11:00:00,150.57,150.6,150.21,150.23,11114.0,147.4821,147.5114,147.1294,147.149,11114.0
2023-07-10 11:10:00,150.23,150.3,150.13,150.3,7043.0,147.149,147.2176,147.0511,147.2176,7043.0
2023-07-10 11:20:00,150.3,150.39,150.27,150.32,3849.0,147.2176,147.3057,147.1882,147.2372,3849.0
2023-07-10 11:30:00,150.33,150.52,150.31,150.34,5292.0,147.247,147.4331,147.2274,147.2568,5292.0
2023-07-10 11:40:00,150.32,150.34,150.25,150.29,9021.0,147.2372,147.2568,147.1686,147.2078,9021.0
2023-07-10 11:50:00,150.27,150.53,150.27,150.48,10549.0,147.1882,147.4429,147.1882,147.3939,10549.0
2023-07-10 12:00:00,150.53,150.56,150.37,150.42,5582.0,147.4429,147.4723,147.2862,147.3351,5582.0
2023-07-10 12:10:00,150.44,150.56,150.42,150.56,5731.0,147.3547,147.4723,147.3351,147.4723,5731.0
2023-07-10 12:20:00,150.54,150.66,150.52,150.64,5591.0,147.4527,147.5702,147.4331,147.5506,5591.0
2023-07-10 12:30:00,150.62,150.76,150.62,150.64,4143.0,147.531,147.6682,147.531,147.5506,4143.0
2023-07-10 12:40:00,150.66,150.76,150.62,150.71,4083.0,147.5702,147.6682,147.531,147.6192,4083.0
2023-07-10 12:50:00,150.71,150.73,150.6,150.61,2311.0,147.6192,147.6388,147.5114,147.5212,2311.0
2023-07-10 13:00:00,150.62,150.65,150.5,150.54,4995.0,147.531,147.5604,147.4135,147.4527,4995.0
2023-07-10 13:10:00,150.56,150.69,150.55,150.64,6358.0,147.4723,147.5996,147.4625,147.5506,6358.0
2023-07-10 13:20:00,150.66,150.69,150.41,150.61,24409.0,147.5702,147.5996,147.3253,147.5212,24409.0
2023-07-10 13:30:00,150.63,150.88,150.63,150.81,7093.0,147.5408,147.7857,147.5408,147.7171,7093.0
2023-07-10 13:40:00,150.82,150.9,150.8,150.81,5204.0,147.7269,147.8053,147.7073,147.7171,5204.0
2023-07-10 13:50:00,150.8,150.83,150.72,150.74,4120.0,147.7073,147.7367,147.629,147.6486,4120.0
2023-07-10 14:00:00,150.75,150.76,150.53,150.56,4673.0,147.6584,147.6682,147.4429,147.4723,4673.0
2023-07-10 14:10:00,150.56,150.74,150.56,150.71,16467.0,147.4723,147.6486,147.4723,147.6192,16467.0
2023-07-10 14:20:00,150.74,150.74,150.46,150.59,11157.0,147.6486,147.6486,147.3743,147.5016,11157.0
2023-07-10 14:30:00,150.59,150.61,150.4,150.5,43072.0,147.5016,147.5212,147.3155,147.4135,43072.0
2023-07-10 14:40:00,150.49,150.75,150.45,150.66,21384.0,147.4037,147.6584,147.3645,147.5702,21384.0
2023-07-10 14:50:00,150.68,150.82,150.62,150.79,5843.0,147.5898,147.7269,147.531,147.6975,5843.0
2023-07-10 15:00:00,150.8,150.81,150.66,150.69,6865.0,147.7073,147.7171,147.5702,147.5996,6865.0
2023-07-10 15:10:00,150.68,150.78,150.68,150.69,5470.0,147.5898,147.6878,147.5898,147.5996,5470.0
2023-07-10 15:20:00,150.68,150.82,150.68,150.76,8149.0,147.5898,147.7269,147.5898,147.6682,8149.0
2023-07-10 15:30:00,150.76,150.79,150.67,150.78,15681.0,147.6682,147.6975,147.58,147.6878,15681.0
2023-07-10 15:40:00,150.8,150.88,150.67,150.69,27077.0,147.7073,147.7857,147.58,147.5996,27077.0
2023-07-10 15:50:00,150.64,150.9,150.55,150.9,83476.0,147.5506,147.8053,147.4625,147.8053,83476.0
2023-07-11 09:30:00,150.87,151.09,150.31,150.59,26484.0,147.7759,147.9914,147.2274,147.5016,26484.0
2023-07-11 09:40:00,150.67,151.41,150.64,151.11,52698.0,147.58,148.3048,147.5506,148.011,52698.0
2023-07-11 09:50:00,151.16,151.22,150.63,150.98,13531.0,148.06,148.1187,147.5408,147.8836,13531.0
2023-07-11 10:00:00,150.94,150.95,150.14,150.14,9925.0,147.8445,147.8543,147.0609,147.0609,9925.0
2023-07-11 10:10:00,150.09,150.1,148.66,148.71,81132.0,147.0119,147.0217,145.6112,145.6602,81132.0
2023-07-11 10:20:00,148.7,149.09,148.06,148.31,27017.0,145.6504,146.0324,145.0235,145.2684,27017.0
2023-07-11 10:30:00,148.39,148.63,148.2,148.31,18265.0,145.3468,145.5818,145.1607,145.2684,18265.0
2023-07-11 10:40:00,148.37,149.07,148.37,149.01,10702.0,145.3272,146.0128,145.3272,145.9541,10702.0
2023-07-11 10:50:00,148.99,149.21,148.9,149.09,9543.0,145.9345,146.1499,145.8463,146.0324,9543.0
2023-07-11 11:00:00,149.1,149.33,149.08,149.31,8506.0,146.0422,146.2675,146.0226,146.2479,8506.0
2023-07-11 11:10:00,149.33,149.79,149.33,149.64,7199.0,146.2675,146.7181,146.2675,146.5711,7199.0
2023-07-11 11:20:00,149.74,149.91,149.67,149.82,10649.0,146.6691,146.8356,146.6005,146.7474,10649.0
2023-07-11 11:30:00,149.78,150.02,149.73,149.98,4253.0,146.7083,146.9433,146.6593,146.9042,4253.0
2023-07-11 11:40:00,149.92,150.09,149.92,150.09,20772.0,146.8454,147.0119,146.8454,147.0119,20772.0
2023-07-11 11:50:00,150.12,150.18,150.06,150.18,7697.0,147.0413,147.1001,146.9825,147.1001,7697.0
2023-07-11 12:00:00,150.25,150.29,149.85,149.87,10190.0,147.1686,147.2078,146.7768,146.7964,10190.0
2023-07-11 12:10:00,149.86,149.98,149.83,149.83,3537.0,146.7866,146.9042,146.7572,146.7572,3537.0
2023-07-11 12:20:00,149.76,149.78,149.46,149.53,9395.0,146.6887,146.7083,146.3948,146.4634,9395.0
2023-07-11 12:30:00,149.49,149.62,149.42,149.6,21075.0,146.4242,146.5515,146.3556,146.532,21075.0
2023-07-11 12:40:00,149.65,149.73,149.62,149.72,7967.0,146.5809,146.6593,146.5515,146.6495,7967.0
2023-07-11 12:50:00,149.75,149.79,149.62,149.62,6771.0,146.6789,146.7181,146.5515,146.5515,6771.0
2023-07-11 13:00:00,149.63,149.63,149.3,149.34,8610.0,146.5613,146.5613,146.2381,146.2773,8610.0
2023-07-11 13:10:00,149.34,149.39,149.21,149.32,6485.0,146.2773,146.3263,146.1499,146.2577,6485.0
2023-07-11 13:20:00,149.31,149.43,149.3,149.32,6516.0,146.2479,146.3654,146.2381,146.2577,6516.0
2023-07-11 13:30:00,149.35,149.37,149.16,149.33,4978.0,146.2871,146.3067,146.101,146.2675,4978.0
2023-07-11 13:40:00,149.36,149.46,149.34,149.4,9465.0,146.2969,146.3948,146.2773,146.3361,9465.0
2023-07-11 13:50:00,149.38,149.41,149.22,149.3,5485.0,146.3165,146.3458,146.1597,146.2381,5485.0
2023-07-11 14:00:00,149.32,149.38,149.26,149.38,16267.0,146.2577,146.3165,146.1989,146.3165,16267.0
2023-07-11 14:10:00,149.33,149.33,149.14,149.15,8220.0,146.2675,146.2675,146.0814,146.0912,8220.0
2023-07-11 14:20:00,149.13,149.15,148.95,149.05,11682.0,146.0716,146.0912,145.8953,145.9932,11682.0
2023-07-11 14:30:00,149.06,149.13,149.04,149.04,11533.0,146.003,146.0716,145.9834,145.9834,11533.0
2023-07-11 14:40:00,149.07,149.19,149.06,149.17,10763.0,146.0128,146.1304,146.003,146.1108,10763.0
2023-07-11 14:50:00,149.16,149.27,149.14,149.24,13528.0,146.101,146.2087,146.0814,146.1793,13528.0
2023-07-11 15:00:00,149.25,149.3,149.13,149.22,9451.0,146.1891,146.2381,146.0716,146.1597,9451.0
2023-07-11 15:10:00,149.22,149.26,149.05,149.26,16280.0,146.1597,146.1989,145.9932,146.1989,16280.0
2023-07-11 15:20:00,149.3,149.5,149.3,149.47,9821.0,146.2381,146.434,146.2381,146.4046,9821.0
2023-07-11 15:30:00,149.49,149.51,149.38,149.44,14185.0,146.4242,146.4438,146.3165,146.3752,14185.0
2023-07-11 15:40:00,149.45,149.72,149.4,149.72,25899.0,146.385,146.6495,146.3361,146.6495,25899.0
2023-07-11 15:50:00,149.75,149.88,149.66,149.85,79705.0,146.6789,146.8062,146.5907,146.7768,79705.0
2023-07-12 09:30:00,150.99,151.15,148.93,149.07,23108.0,147.8934,148.0502,145.8757,146.0128,23108.0
2023-07-12 09:40:00,149.02,150.1,148.93,150.1,21495.0,145.9638,147.0217,145.8757,147.0217,21495.0
2023-07-12 09:50:00,150.0,150.39,149.98,150.25,17068.0,146.9237,147.3057,146.9042,147.1686,17068.0
2023-07-12 10:00:00,150.2,150.24,150.01,150.22,13625.0,147.1196,147.1588,146.9335,147.1392,13625.0
2023-07-12 10:10:00,150.26,150.3,150.01,150.05,8661.0,147.1784,147.2176,146.9335,146.9727,8661.0
2023-07-12 10:20:00,149.99,150.18,149.93,150.14,10013.0,146.914,147.1001,146.8552,147.0609,10013.0
2023-07-12 10:30:00,150.17,150.49,150.13,150.48,13179.0,147.0903,147.4037,147.0511,147.3939,13179.0
2023-07-12 10:40:00,150.53,150.79,150.45,150.5,18437.0,147.4429,147.6975,147.3645,147.4135,18437.0
2023-07-12 10:50:00,150.5,150.62,150.39,150.43,12770.0,147.4135,147.531,147.3057,147.3449,12770.0
2023-07-12 11:00:00,150.42,150.42,150.07,150.13,9234.0,147.3351,147.3351,146.9923,147.0511,9234.0
2023-07-12 11:10:00,150.14,150.25,150.07,150.25,12597.0,147.0609,147.1686,146.9923,147.1686,12597.0
2023-07-12 11:20:00,150.27,150.27,149.9,149.92,5489.0,147.1882,147.1882,146.8258,146.8454,5489.0
2023-07-12 11:30:00,149.9,150.11,149.88,150.03,10781.0,146.8258,147.0315,146.8062,146.9531,10781.0
2023-07-12 11:40:00,150.03,150.16,149.83,149.91,10596.0,146.9531,147.0805,146.7572,146.8356,10596.0
2023-07-12 11:50:00,149.89,149.99,149.61,149.7,8463.0,146.816,146.914,146.5417,146.6299,8463.0
2023-07-12 12:00:00,149.67,149.9,149.63,149.75,11466.0,146.6005,146.8258,146.5613,146.6789,11466.0
2023-07-12 12:10:00,149.75,149.94,149.74,149.76,8011.0,146.6789,146.865,146.6691,146.6887,8011.0
2023-07-12 12:20:00,149.8,149.8,149.61,149.62,4992.0,146.7278,146.7278,146.5417,146.5515,4992.0
2023-07-12 12:30:00,149.61,149.74,149.54,149.72,6998.0,146.5417,146.6691,146.4732,146.6495,6998.0
2023-07-12 12:40:00,149.73,149.82,149.71,149.82,4794.0,146.6593,146.7474,146.6397,146.7474,4794.0
2023-07-12 12:50:00,149.79,149.79,149.57,149.58,5523.0,146.7181,146.7181,146.5026,146.5124,5523.0
2023-07-12 13:00:00,149.59,149.69,149.59,149.69,7514.0,146.5222,146.6201,146.5222,146.6201,7514.0
2023-07-12 13:10:00,149.72,149.83,149.7,149.83,8456.0,146.6495,146.7572,146.6299,146.7572,8456.0
2023-07-12 13:20:00,149.82,149.82,149.55,149.57,9333.0,146.7474,146.7474,146.483,146.5026,9333.0
2023-07-12 13:30:00,149.63,149.76,149.61,149.65,6062.0,146.5613,146.6887,146.5417,146.5809,6062.0
2023-07-12 13:40:00,149.63,149.63,149.45,149.51,6032.0,146.5613,146.5613,146.385,146.4438,6032.0
2023-07-12 13:50:00,149.54,149.54,149.43,149.47,7587.0,146.4732,146.4732,146.3654,146.4046,7587.0
2023-07-12 14:00:00,149.49,149.84,149.44,149.84,13945.0,146.4242,146.767,146.3752,146.767,13945.0
2023-07-12 14:10:00,149.81,149.97,149.64,149.65,11779.0,146.7376,146.8944,146.5711,146.5809,11779.0
2023-07-12 14:20:00,149.64,149.78,149.6,149.72,36420.0,146.5711,146.7083,146.532,146.6495,36420.0
2023-07-12 14:30:00,149.72,149.73,149.58,149.65,6107.0,146.6495,146.6593,146.5124,146.5809,6107.0
2023-07-12 14:40:00,149.62,149.63,149.53,149.53,6843.0,146.5515,146.5613,146.4634,146.4634,6843.0
2023-07-12 14:50:00,149.53,149.56,149.49,149.5,5934.0,146.4634,146.4928,146.4242,146.434,5934.0
2023-07-12 15:00:00,149.53,149.53,149.36,149.36,9257.0,146.4634,146.4634,146.2969,146.2969,9257.0
2023-07-12 15:10:00,149.33,149.33,149.23,149.28,8458.0,146.2675,146.2675,146.1695,146.2185,8458.0
2023-07-12 15:20:00,149.28,149.28,149.12,149.19,7705.0,146.2185,146.2185,146.0618,146.1304,7705.0
2023-07-12 15:30:00,149.21,149.36,149.2,149.32,12393.0,146.1499,146.2969,146.1402,146.2577,12393.0
2023-07-12 15:40:00,149.3,149.45,149.2,149.34,30241.0,146.2381,146.385,146.1402,146.2773,30241.0
2023-07-12 15:50:00,149.31,149.32,149.05,149.19,55771.0,146.2479,146.2577,145.9932,146.1304,55771.0
2023-07-13 09:30:00,149.1,149.53,149.02,149.41,11056.0,146.0422,146.4634,145.9638,146.3458,11056.0
2023-07-13 09:40:00,149.5,149.68,148.93,148.96,6318.0,146.434,146.6103,145.8757,145.9051,6318.0
2023-07-13 09:50:00,148.98,149.02,148.49,148.66,2500.0,145.9247,145.9638,145.4447,145.6112,2500.0
2023-07-13 10:00:00,148.77,148.79,148.58,148.64,8438.0,145.719,145.7386,145.5329,145.5916,8438.0
2023-07-13 10:10:00,148.71,149.14,148.71,149.11,10003.0,145.6602,146.0814,145.6602,146.052,10003.0
2023-07-13 10:20:00,149.16,149.3,149.11,149.26,9172.0,146.101,146.2381,146.052,146.1989,9172.0
2023-07-13 10:30:00,149.25,149.36,148.95,149.03,32722.0,146.1891,146.2969,145.8953,145.9736,32722.0
2023-07-13 10:40:00,149.07,149.25,149.02,149.05,6634.0,146.0128,146.1891,145.9638,145.9932,6634.0
2023-07-13 10:50:00,149.05,149.15,149.03,149.11,4244.0,145.9932,146.0912,145.9736,146.052,4244.0
2023-07-13 11:00:00,149.14,149.2,148.98,148.99,3629.0,146.0814,146.1402,145.9247,145.9345,3629.0
2023-07-13 11:10:00,149.01,149.33,148.99,149.3,9245.0,145.9541,146.2675,145.9345,146.2381,9245.0
2023-07-13 11:20:00,149.32,149.42,149.27,149.38,6003.0,146.2577,146.3556,146.2087,146.3165,6003.0
2023-07-13 11:30:00,149.41,149.48,149.32,149.41,3577.0,146.3458,146.4144,146.2577,146.3458,3577.0
2023-07-13 11:40:00,149.34,149.35,149.15,149.31,5933.0,146.2773,146.2871,146.0912,146.2479,5933.0
2023-07-13 11:50:00,149.28,149.31,149.19,149.25,5012.0,146.2185,146.2479,146.1304,146.1891,5012.0
2023-07-13 12:00:00,149.27,149.48,149.24,149.3,4520.0,146.2087,146.4144,146.1793,146.2381,4520.0
2023-07-13 12:10:00,149.32,149.39,149.27,149.33,10235.0,146.2577,146.3263,146.2087,146.2675,10235.0
2023-07-13 12:20:00,149.34,149.47,149.32,149.45,6343.0,146.2773,146.4046,146.2577,146.385,6343.0
2023-07-13 12:30:00,149.45,149.5,149.33,149.36,2707.0,146.385,146.434,146.2675,146.2969,2707.0
2023-07-13 12:40:00,149.43,149.45,149.36,149.37,6681.0,146.3654,146.385,146.2969,146.3067,6681.0
2023-07-13 12:50:00,149.41,149.49,149.4,149.45,5518.0,146.3458,146.4242,146.3361,146.385,5518.0
2023-07-13 13:00:00,149.48,149.52,149.4,149.43,3673.0,146.4144,146.4536,146.3361,146.3654,3673.0
2023-07-13 13:10:00,149.44,149.55,149.41,149.51,2880.0,146.3752,146.483,146.3458,146.4438,2880.0
2023-07-13 13:20:00,149.52,149.55,149.42,149.44,6661.0,146.4536,146.483,146.3556,146.3752,6661.0
2023-07-13 13:30:00,149.48,149.61,149.48,149.6,16262.0,146.4144,146.5417,146.4144,146.532,16262.0
2023-07-13 13:40:00,149.6,149.67,149.52,149.53,4005.0,146.532,146.6005,146.4536,146.4634,4005.0
2023-07-13 13:50:00,149.55,149.6,149.45,149.48,4551.0,146.483,146.532,146.385,146.4144,4551.0
2023-07-13 14:00:00,149.46,149.6,149.42,149.6,3823.0,146.3948,146.532,146.3556,146.532,3823.0
2023-07-13 14:10:00,149.6,149.71,149.57,149.69,5096.0,146.532,146.6397,146.5026,146.6201,5096.0
2023-07-13 14:20:00,149.69,149.69,149.56,149.63,14675.0,146.6201,146.6201,146.4928,146.5613,14675.0
2023-07-13 14:30:00,149.61,149.61,149.53,149.56,9554.0,146.5417,146.5417,146.4634,146.4928,9554.0
2023-07-13 14:40:00,149.58,149.62,149.56,149.62,10716.0,146.5124,146.5515,146.4928,146.5515,10716.0
2023-07-13 14:50:00,149.62,149.8,149.59,149.78,13158.0,146.5515,146.7278,146.5222,146.7083,13158.0
2023-07-13 15:00:00,149.78,149.92,149.78,149.83,12841.0,146.7083,146.8454,146.7083,146.7572,12841.0
2023-07-13 15:10:00,149.84,149.85,149.74,149.8,15374.0,146.767,146.7768,146.6691,146.7278,15374.0
2023-07-13 15:20:00,149.8,149.88,149.79,149.84,15015.0,146.7278,146.8062,146.7181,146.767,15015.0
2023-07-13 15:30:00,149.85,149.89,149.67,149.8,35855.0,146.7768,146.816,146.6005,146.7278,35855.0
2023-07-13 15:40:00,149.8,149.83,149.63,149.68,104102.0,146.7278,146.7572,146.5613,146.6103,104102.0
2023-07-13 15:50:00,149.67,149.74,149.54,149.59,137845.0,146.6005,146.6691,146.4732,146.5222,137845.0
2023-07-14 09:30:00,149.58,149.58,148.92,149.13,19504.0,146.5124,146.5124,145.8659,146.0716,19504.0
2023-07-14 09:40:00,149.1,149.1,148.83,148.83,10419.0,146.0422,146.0422,145.7777,145.7777,10419.0
2023-07-14 09:50:00,148.81,149.43,148.81,149.4,11037.0,145.7582,146.3654,145.7582,146.3361,11037.0
2023-07-14 10:00:00,149.23,149.23,148.92,149.01,4646.0,146.1695,146.1695,145.8659,145.9541,4646.0
2023-07-14 10:10:00,149.03,149.15,148.97,149.0,7554.0,145.9736,146.0912,145.9149,145.9443,7554.0
2023-07-14 10:20:00,149.02,149.31,149.01,149.05,18872.0,145.9638,146.2479,145.9541,145.9932,18872.0
2023-07-14 10:30:00,149.09,149.45,149.04,149.38,3823.0,146.0324,146.385,145.9834,146.3165,3823.0
2023-07-14 10:40:00,149.35,149.74,149.23,149.71,4217.0,146.2871,146.6691,146.1695,146.6397,4217.0
2023-07-14 10:50:00,149.75,149.76,149.45,149.61,5480.0,146.6789,146.6887,146.385,146.5417,5480.0
2023-07-14 11:00:00,149.61,149.62,149.39,149.53,14071.0,146.5417,146.5515,146.3263,146.4634,14071.0
2023-07-14 11:10:00,149.5,149.57,149.41,149.56,10832.0,146.434,146.5026,146.3458,146.4928,10832.0
2023-07-14 11:20:00,149.6,149.67,149.5,149.53,3436.0,146.532,146.6005,146.434,146.4634,3436.0
2023-07-14 11:30:00,149.54,149.65,149.51,149.56,3788.0,146.4732,146.5809,146.4438,146.4928,3788.0
2023-07-14 11:40:00,149.57,149.57,149.32,149.36,1504.0,146.5026,146.5026,146.2577,146.2969,1504.0
2023-07-14 11:50:00,149.37,149.44,149.29,149.38,2448.0,146.3067,146.3752,146.2283,146.3165,2448.0
2023-07-14 12:00:00,149.39,149.45,149.33,149.34,3061.0,146.3263,146.385,146.2675,146.2773,3061.0
2023-07-14 12:10:00,149.35,149.35,149.17,149.23,3378.0,146.2871,146.2871,146.1108,146.1695,3378.0
2023-07-14 12:20:00,149.28,149.34,149.18,149.19,2200.0,146.2185,146.2773,146.1206,146.1304,2200.0
2023-07-14 12:30:00,149.18,149.34,149.18,149.32,2032.0,146.1206,146.2773,146.1206,146.2577,2032.0
2023-07-14 12:40:00,149.28,149.39,149.28,149.35,2282.0,146.2185,146.3263,146.2185,146.2871,2282.0
2023-07-14 12:50:00,149.36,149.57,149.29,149.57,4712.0,146.2969,146.5026,146.2283,146.5026,4712.0
2023-07-14 13:00:00,149.59,149.63,149.56,149.63,1872.0,146.5222,146.5613,146.4928,146.5613,1872.0
2023-07-14 13:10:00,149.66,149.71,149.63,149.71,2602.0,146.5907,146.6397,146.5613,146.6397,2602.0
2023-07-14 13:20:00,149.73,149.81,149.67,149.78,5757.0,146.6593,146.7376,146.6005,146.7083,5757.0
2023-07-14 13:30:00,149.78,150.0,149.75,149.9,10194.0,146.7083,146.9237,146.6789,146.8258,10194.0
2023-07-14 13:40:00,149.9,149.93,149.81,149.86,9879.0,146.8258,146.8552,146.7376,146.7866,9879.0
2023-07-14 13:50:00,149.86,149.86,149.69,149.72,5316.0,146.7866,146.7866,146.6201,146.6495,5316.0
2023-07-14 14:00:00,149.74,149.86,149.74,149.8,11307.0,146.6691,146.7866,146.6691,146.7278,11307.0
2023-07-14 14:10:00,149.83,149.92,149.81,149.89,4208.0,146.7572,146.8454,146.7376,146.816,4208.0
2023-07-14 14:20:00,149.91,149.94,149.82,149.84,9304.0,146.8356,146.865,146.7474,146.767,9304.0
2023-07-14 14:30:00,149.87,149.93,149.84,149.91,8200.0,146.7964,146.8552,146.767,146.8356,8200.0
2023-07-14 14:40:00,149.91,150.01,149.87,150.01,9551.0,146.8356,146.9335,146.7964,146.9335,9551.0
2023-07-14 14:50:00,150.0,150.04,149.91,149.93,13340.0,146.9237,146.9629,146.8356,146.8552,13340.0
2023-07-14 15:00:00,149.92,150.02,149.85,149.97,15039.0,146.8454,146.9433,146.7768,146.8944,15039.0
2023-07-14 15:10:00,149.97,150.01,149.91,149.95,33091.0,146.8944,146.9335,146.8356,146.8748,33091.0
2023-07-14 15:20:00,149.94,149.99,149.89,149.96,16431.0,146.865,146.914,146.816,146.8846,16431.0
2023-07-14 15:30:00,149.99,150.0,149.76,149.83,18617.0,146.914,146.9237,146.6887,146.7572,18617.0
2023-07-14 15:40:00,149.81,149.87,149.75,149.81,14365.0,146.7376,146.7964,146.6789,146.7376,14365.0
2023-07-14 15:50:00,149.8,149.99,149.76,149.99,69698.0,146.7278,146.914,146.6887,146.914,69698.0
2023-07-17 09:30:00,149.88,150.53,149.88,149.99,18623.0,146.8062,147.4429,146.8062,146.914,18623.0
2023-07-17 09:40:00,150.11,150.73,150.11,150.57,8270.0,147.0315,147.6388,147.0315,147.4821,8270.0
2023-07-17 09:50:00,150.56,150.77,150.39,150.64,3565.0,147.4723,147.678,147.3057,147.5506,3565.0
2023-07-17 10:00:00,150.58,151.03,150.57,150.97,9146.0,147.4919,147.9326,147.4821,147.8739,9146.0
2023-07-17 10:10:00,150.98,151.17,150.91,151.05,22167.0,147.8836,148.0698,147.8151,147.9522,22167.0
2023-07-17 10:20:00,151.01,151.29,150.98,151.24,8495.0,147.913,148.1873,147.8836,148.1383,8495.0
2023-07-17 10:30:00,151.19,151.25,150.98,151.03,11097.0,148.0893,148.1481,147.8836,147.9326,11097.0
2023-07-17 10:40:00,151.01,151.15,150.79,150.84,4873.0,147.913,148.0502,147.6975,147.7465,4873.0
2023-07-17 10:50:00,150.9,150.94,150.8,150.93,5032.0,147.8053,147.8445,147.7073,147.8347,5032.0
2023-07-17 11:00:00,150.89,151.01,150.82,150.86,4673.0,147.7955,147.913,147.7269,147.7661,4673.0
2023-07-17 11:10:00,150.9,150.92,150.77,150.92,2626.0,147.8053,147.8249,147.678,147.8249,2626.0
2023-07-17 11:20:00,150.98,151.16,150.93,151.16,6231.0,147.8836,148.06,147.8347,148.06,6231.0
2023-07-17 11:30:00,151.17,151.29,151.15,151.25,3666.0,148.0698,148.1873,148.0502,148.1481,3666.0
2023-07-17 11:40:00,151.26,151.34,151.13,151.3,10265.0,148.1579,148.2363,148.0306,148.1971,10265.0
2023-07-17 11:50:00,151.31,151.34,151.25,151.28,10717.0,148.2069,148.2363,148.1481,148.1775,10717.0
2023-07-17 12:00:00,151.32,151.39,151.16,151.17,6162.0,148.2167,148.2852,148.06,148.0698,6162.0
2023-07-17 12:10:00,151.18,151.23,151.07,151.07,4885.0,148.0795,148.1285,147.9718,147.9718,4885.0
2023-07-17 12:20:00,151.09,151.31,151.09,151.3,4078.0,147.9914,148.2069,147.9914,148.1971,4078.0
2023-07-17 12:30:00,151.24,151.33,151.17,151.33,4405.0,148.1383,148.2265,148.0698,148.2265,4405.0
2023-07-17 12:40:00,151.3,151.33,151.19,151.23,5591.0,148.1971,148.2265,148.0893,148.1285,5591.0
2023-07-17 12:50:00,151.22,151.23,151.14,151.19,4611.0,148.1187,148.1285,148.0404,148.0893,4611.0
2023-07-17 13:00:00,151.17,151.17,151.02,151.02,4335.0,148.0698,148.0698,147.9228,147.9228,4335.0
2023-07-17 13:10:00,151.01,151.03,150.97,150.97,3091.0,147.913,147.9326,147.8739,147.8739,3091.0
2023-07-17 13:20:00,150.96,150.96,150.82,150.86,5015.0,147.8641,147.8641,147.7269,147.7661,5015.0
2023-07-17 13:30:00,150.92,150.92,150.66,150.66,5070.0,147.8249,147.8249,147.5702,147.5702,5070.0
2023-07-17 13:40:00,150.66,150.74,150.6,150.72,6055.0,147.5702,147.6486,147.5114,147.629,6055.0
2023-07-17 13:50:00,150.7,150.72,150.59,150.69,4713.0,147.6094,147.629,147.5016,147.5996,4713.0
2023-07-17 14:00:00,150.69,150.7,150.58,150.59,5043.0,147.5996,147.6094,147.4919,147.5016,5043.0
2023-07-17 14:10:00,150.63,150.63,150.44,150.44,6514.0,147.5408,147.5408,147.3547,147.3547,6514.0
2023-07-17 14:20:00,150.45,150.57,150.44,150.48,8054.0,147.3645,147.4821,147.3547,147.3939,8054.0
2023-07-17 14:30:00,150.49,150.57,150.45,150.45,5913.0,147.4037,147.4821,147.3645,147.3645,5913.0
2023-07-17 14:40:00,150.45,150.49,150.34,150.35,9064.0,147.3645,147.4037,147.2568,147.2666,9064.0
2023-07-17 14:50:00,150.33,150.42,150.31,150.39,11095.0,147.247,147.3351,147.2274,147.3057,11095.0
2023-07-17 15:00:00,150.38,150.38,150.26,150.35,12984.0,147.296,147.296,147.1784,147.2666,12984.0
2023-07-17 15:10:00,150.36,150.51,150.35,150.5,15354.0,147.2764,147.4233,147.2666,147.4135,15354.0
2023-07-17 15:20:00,150.51,150.51,150.35,150.39,12895.0,147.4233,147.4233,147.2666,147.3057,12895.0
2023-07-17 15:30:00,150.38,150.44,150.33,150.41,28266.0,147.296,147.3547,147.247,147.3253,28266.0
2023-07-17 15:40:00,150.43,150.54,150.39,150.51,23699.0,147.3449,147.4527,147.3057,147.4233,23699.0
2023-07-17 15:50:00,150.51,150.53,150.1,150.13,69239.0,147.4233,147.4429,147.0217,147.0511,69239.0
2023-07-18 09:30:00,149.82,150.29,149.0,149.2,18947.0,146.7474,147.2078,145.9443,146.1402,18947.0
2023-07-18 09:40:00,149.3,149.62,148.99,149.13,6157.0,146.2381,146.5515,145.9345,146.0716,6157.0
2023-07-18 09:50:00,149.3,149.31,148.99,149.08,4124.0,146.2381,146.2479,145.9345,146.0226,4124.0
2023-07-18 10:00:00,148.86,149.07,148.7,149.07,8015.0,145.8071,146.0128,145.6504,146.0128,8015.0
2023-07-18 10:10:00,149.05,149.42,149.03,149.21,6907.0,145.9932,146.3556,145.9736,146.1499,6907.0
2023-07-18 10:20:00,149.21,149.36,149.0,149.34,15570.0,146.1499,146.2969,145.9443,146.2773,15570.0
2023-07-18 10:30:00,149.38,149.88,149.38,149.84,9733.0,146.3165,146.8062,146.3165,146.767,9733.0
2023-07-18 10:40:00,149.88,149.99,149.71,149.99,11953.0,146.8062,146.914,146.6397,146.914,11953.0
2023-07-18 10:50:00,149.99,150.32,149.88,150.32,10345.0,146.914,147.2372,146.8062,147.2372,10345.0
2023-07-18 11:00:00,150.28,150.46,150.18,150.39,14334.0,147.198,147.3743,147.1001,147.3057,14334.0
2023-07-18 11:10:00,150.46,150.57,150.37,150.44,14401.0,147.3743,147.4821,147.2862,147.3547,14401.0
2023-07-18 11:20:00,150.42,150.58,150.4,150.45,16450.0,147.3351,147.4919,147.3155,147.3645,16450.0
2023-07-18 11:30:00,150.41,150.41,150.14,150.28,11086.0,147.3253,147.3253,147.0609,147.198,11086.0
2023-07-18 11:40:00,150.29,150.34,149.98,150.02,6367.0,147.2078,147.2568,146.9042,146.9433,6367.0
2023-07-18 11:50:00,150.04,150.09,149.91,150.01,7482.0,146.9629,147.0119,146.8356,146.9335,7482.0
2023-07-18 12:00:00,150.04,150.04,149.71,149.86,11191.0,146.9629,146.9629,146.6397,146.7866,11191.0
2023-07-18 12:10:00,149.83,149.85,149.5,149.5,5931.0,146.7572,146.7768,146.434,146.434,5931.0
2023-07-18 12:20:00,149.52,149.54,149.17,149.24,7157.0,146.4536,146.4732,146.1108,146.1793,7157.0
2023-07-18 12:30:00,149.24,149.24,149.0,149.05,4549.0,146.1793,146.1793,145.9443,145.9932,4549.0
2023-07-18 12:40:00,149.11,149.21,149.03,149.12,3923.0,146.052,146.1499,145.9736,146.0618,3923.0
2023-07-18 12:50:00,149.15,149.26,149.11,149.11,5059.0,146.0912,146.1989,146.052,146.052,5059.0
2023-07-18 13:00:00,149.14,149.18,149.04,149.11,3880.0,146.0814,146.1206,145.9834,146.052,3880.0
2023-07-18 13:10:00,149.11,149.13,148.95,148.96,4518.0,146.052,146.0716,145.8953,145.9051,4518.0
2023-07-18 13:20:00,148.92,149.06,148.9,149.06,6668.0,145.8659,146.003,145.8463,146.003,6668.0
2023-07-18 13:30:00,149.01,149.01,148.71,148.77,5809.0,145.9541,145.9541,145.6602,145.719,5809.0
2023-07-18 13:40:00,148.78,148.81,148.43,148.54,5217.0,145.7288,145.7582,145.3859,145.4937,5217.0
2023-07-18 13:50:00,148.52,148.61,148.46,148.53,5199.0,145.4741,145.5623,145.4153,145.4839,5199.0
2023-07-18 14:00:00,148.5,148.57,148.47,148.55,3679.0,145.4545,145.5231,145.4251,145.5035,3679.0
2023-07-18 14:10:00,148.55,148.55,148.46,148.49,4356.0,145.5035,145.5035,145.4153,145.4447,4356.0
2023-07-18 14:20:00,148.51,148.75,148.48,148.75,3024.0,145.4643,145.6994,145.4349,145.6994,3024.0
2023-07-18 14:30:00,148.79,148.85,148.56,148.57,4894.0,145.7386,145.7973,145.5133,145.5231,4894.0
2023-07-18 14:40:00,148.58,148.61,148.5,148.54,6345.0,145.5329,145.5623,145.4545,145.4937,6345.0
2023-07-18 14:50:00,148.54,148.59,148.52,148.58,7444.0,145.4937,145.5427,145.4741,145.5329,7444.0
2023-07-18 15:00:00,148.59,148.85,148.56,148.83,7897.0,145.5427,145.7973,145.5133,145.7777,7897.0
2023-07-18 15:10:00,148.85,148.95,148.85,148.92,8547.0,145.7973,145.8953,145.7973,145.8659,8547.0
2023-07-18 15:20:00,148.94,149.15,148.94,149.13,5977.0,145.8855,146.0912,145.8855,146.0716,5977.0
2023-07-18 15:30:00,149.12,149.18,149.08,149.18,7736.0,146.0618,146.1206,146.0226,146.1206,7736.0
2023-07-18 15:40:00,149.19,149.44,149.19,149.4,11879.0,146.1304,146.3752,146.1304,146.3361,11879.0
2023-07-18 15:50:00,149.43,149.45,149.05,149.06,93246.0,146.3654,146.385,145.9932,146.003,93246.0
2023-07-19 09:30:00,149.01,149.73,149.0,149.63,29473.0,145.9541,146.6593,145.9443,146.5613,29473.0
2023-07-19 09:40:00,149.62,149.65,149.2,149.43,10106.0,146.5515,146.5809,146.1402,146.3654,10106.0
2023-07-19 09:50:00,149.46,149.73,149.34,149.68,4170.0,146.3948,146.6593,146.2773,146.6103,4170.0
2023-07-19 10:00:00,149.75,149.81,149.49,149.5,6846.0,146.6789,146.7376,146.4242,146.434,6846.0
2023-07-19 10:10:00,149.47,149.65,149.43,149.57,5357.0,146.4046,146.5809,146.3654,146.5026,5357.0
2023-07-19 10:20:00,149.57,149.63,149.54,149.57,3905.0,146.5026,146.5613,146.4732,146.5026,3905.0
2023-07-19 10:30:00,149.57,149.57,149.3,149.3,5849.0,146.5026,146.5026,146.2381,146.2381,5849.0
2023-07-19 10:40:00,149.3,149.37,149.11,149.12,4291.0,146.2381,146.3067,146.052,146.0618,4291.0
2023-07-19 10:50:00,149.13,149.21,148.73,148.9,8333.0,146.0716,146.1499,145.6798,145.8463,8333.0
2023-07-19 11:00:00,148.94,149.0,148.87,148.91,5830.0,145.8855,145.9443,145.8169,145.8561,5830.0
2023-07-19 11:10:00,148.94,149.2,148.94,149.08,8796.0,145.8855,146.1402,145.8855,146.0226,8796.0
2023-07-19 11:20:00,149.07,149.07,148.73,148.83,4380.0,146.0128,146.0128,145.6798,145.7777,4380.0
2023-07-19 11:30:00,148.86,148.88,148.67,148.81,5046.0,145.8071,145.8267,145.621,145.7582,5046.0
2023-07-19 11:40:00,148.81,148.95,148.74,148.86,5942.0,145.7582,145.8953,145.6896,145.8071,5942.0
2023-07-19 11:50:00,148.81,149.13,148.8,149.08,5179.0,145.7582,146.0716,145.7484,146.0226,5179.0
2023-07-19 12:00:00,149.12,149.12,148.84,148.96,4879.0,146.0618,146.0618,145.7875,145.9051,4879.0
2023-07-19 12:10:00,149.02,149.18,148.97,149.17,7353.0,145.9638,146.1206,145.9149,146.1108,7353.0
2023-07-19 12:20:00,149.24,149.37,149.11,149.34,11915.0,146.1793,146.3067,146.052,146.2773,11915.0
2023-07-19 12:30:00,149.36,149.41,149.32,149.39,6012.0,146.2969,146.3458,146.2577,146.3263,6012.0
2023-07-19 12:40:00,149.42,149.49,149.36,149.42,5530.0,146.3556,146.4242,146.2969,146.3556,5530.0
2023-07-19 12:50:00,149.4,149.4,149.16,149.27,4920.0,146.3361,146.3361,146.101,146.2087,4920.0
2023-07-19 13:00:00,149.29,149.29,149.14,149.21,4183.0,146.2283,146.2283,146.0814,146.1499,4183.0
2023-07-19 13:10:00,149.24,149.43,149.24,149.39,6308.0,146.1793,146.3654,146.1793,146.3263,6308.0
2023-07-19 13:20:00,149.38,149.38,149.26,149.33,3668.0,146.3165,146.3165,146.1989,146.2675,3668.0
2023-07-19 13:30:00,149.33,149.33,149.19,149.29,4714.0,146.2675,146.2675,146.1304,146.2283,4714.0
2023-07-19 13:40:00,149.3,149.35,149.26,149.28,5524.0,146.2381,146.2871,146.1989,146.2185,5524.0
2023-07-19 13:50:00,149.27,149.35,149.23,149.35,5670.0,146.2087,146.2871,146.1695,146.2871,5670.0
2023-07-19 14:00:00,149.34,149.38,149.28,149.3,7598.0,146.2773,146.3165,146.2185,146.2381,7598.0
2023-07-19 14:10:00,149.26,149.26,148.99,149.0,7672.0,146.1989,146.1989,145.9345,145.9443,7672.0
2023-07-19 14:20:00,149.06,149.15,148.98,149.12,10484.0,146.003,146.0912,145.9247,146.0618,10484.0
2023-07-19 14:30:00,149.15,149.22,149.11,149.15,16131.0,146.0912,146.1597,146.052,146.0912,16131.0
2023-07-19 14:40:00,149.16,149.34,149.11,149.34,24964.0,146.101,146.2773,146.052,146.2773,24964.0
2023-07-19 14:50:00,149.32,149.32,149.16,149.19,6442.0,146.2577,146.2577,146.101,146.1304,6442.0
2023-07-19 15:00:00,149.19,149.23,149.07,149.15,15167.0,146.1304,146.1695,146.0128,146.0912,15167.0
2023-07-19 15:10:00,149.15,149.19,149.08,149.09,20208.0,146.0912,146.1304,146.0226,146.0324,20208.0
2023-07-19 15:20:00,149.1,149.29,149.08,149.19,18421.0,146.0422,146.2283,146.0226,146.1304,18421.0
2023-07-19 15:30:00,149.18,149.22,149.05,149.08,30102.0,146.1206,146.1597,145.9932,146.0226,30102.0
2023-07-19 15:40:00,149.1,149.28,149.1,149.24,25744.0,146.0422,146.2185,146.0422,146.1793,25744.0
2023-07-19 15:50:00,149.25,149.49,149.19,149.39,223536.0,146.1891,146.4242,146.1304,146.3263,223536.0
2023-07-20 09:30:00,150.0,150.87,149.76,150.6,29033.0,146.9237,147.7759,146.6887,147.5114,29033.0
2023-07-20 09:40:00,150.67,150.82,150.33,150.51,8198.0,147.58,147.7269,147.247,147.4233,8198.0
2023-07-20 09:50:00,150.54,150.75,150.47,150.67,12487.0,147.4527,147.6584,147.3841,147.58,12487.0
2023-07-20 10:00:00,150.7,151.34,150.65,151.11,34133.0,147.6094,148.2363,147.5604,148.011,34133.0
2023-07-20 10:10:00,151.15,151.22,150.92,151.03,9186.0,148.0502,148.1187,147.8249,147.9326,9186.0
2023-07-20 10:20:00,151.06,151.62,151.06,151.62,3364.0,147.962,148.5105,147.962,148.5105,3364.0
2023-07-20 10:30:00,151.59,152.02,151.5,152.0,17449.0,148.4811,148.9023,148.393,148.8827,17449.0
2023-07-20 10:40:00,152.03,152.07,151.73,151.86,19396.0,148.9121,148.9513,148.6183,148.7456,19396.0
2023-07-20 10:50:00,151.84,152.06,151.84,151.96,12215.0,148.726,148.9415,148.726,148.8436,12215.0
2023-07-20 11:00:00,151.94,152.31,151.93,152.31,5452.0,148.824,149.1864,148.8142,149.1864,5452.0
2023-07-20 11:10:00,152.31,152.51,152.19,152.51,8104.0,149.1864,149.3823,149.0688,149.3823,8104.0
2023-07-20 11:20:00,152.58,152.62,152.4,152.5,5964.0,149.4508,149.49,149.2745,149.3725,5964.0
2023-07-20 11:30:00,152.53,152.89,152.46,152.89,5323.0,149.4019,149.7545,149.3333,149.7545,5323.0
2023-07-20 11:40:00,152.9,153.18,152.86,153.16,17926.0,149.7643,150.0385,149.7251,150.0189,17926.0
2023-07-20 11:50:00,153.16,153.19,153.0,153.02,11638.0,150.0189,150.0483,149.8622,149.8818,11638.0
2023-07-20 12:00:00,153.01,153.14,152.92,153.05,9615.0,149.872,149.9994,149.7839,149.9112,9615.0
2023-07-20 12:10:00,153.01,153.18,152.89,153.18,7242.0,149.872,150.0385,149.7545,150.0385,7242.0
2023-07-20 12:20:00,153.18,153.2,153.03,153.15,14340.0,150.0385,150.0581,149.8916,150.0091,14340.0
2023-07-20 12:30:00,153.16,153.28,153.05,153.24,7392.0,150.0189,150.1365,149.9112,150.0973,7392.0
2023-07-20 12:40:00,153.21,153.35,153.04,153.04,8889.0,150.0679,150.205,149.9014,149.9014,8889.0
2023-07-20 12:50:00,153.1,153.2,152.99,153.16,6297.0,149.9602,150.0581,149.8524,150.0189,6297.0
2023-07-20 13:00:00,153.16,153.35,153.15,153.35,3586.0,150.0189,150.205,150.0091,150.205,3586.0
2023-07-20 13:10:00,153.33,153.33,153.13,153.3,3467.0,150.1855,150.1855,149.9896,150.1561,3467.0
2023-07-20 13:20:00,153.31,153.43,153.31,153.41,4088.0,150.1659,150.2834,150.1659,150.2638,4088.0
2023-07-20 13:30:00,153.4,153.4,153.19,153.2,11411.0,150.254,150.254,150.0483,150.0581,11411.0
2023-07-20 13:40:00,153.22,153.26,153.09,153.15,3589.0,150.0777,150.1169,149.9504,150.0091,3589.0
2023-07-20 13:50:00,153.18,153.21,153.12,153.12,3765.0,150.0385,150.0679,149.9798,149.9798,3765.0
2023-07-20 14:00:00,153.13,153.43,153.09,153.28,8575.0,149.9896,150.2834,149.9504,150.1365,8575.0
2023-07-20 14:10:00,153.23,153.26,153.13,153.13,4126.0,150.0875,150.1169,149.9896,149.9896,4126.0
2023-07-20 14:20:00,153.19,153.25,153.05,153.07,4713.0,150.0483,150.1071,149.9112,149.9308,4713.0
2023-07-20 14:30:00,153.08,153.24,153.07,153.24,4831.0,149.9406,150.0973,149.9308,150.0973,4831.0
2023-07-20 14:40:00,153.24,153.35,153.18,153.35,6060.0,150.0973,150.205,150.0385,150.205,6060.0
2023-07-20 14:50:00,153.37,153.57,153.33,153.47,13592.0,150.2246,150.4205,150.1855,150.3226,13592.0
2023-07-20 15:00:00,153.5,153.89,153.5,153.88,21835.0,150.352,150.734,150.352,150.7242,21835.0
2023-07-20 15:10:00,153.88,153.96,153.8,153.93,9194.0,150.7242,150.8025,150.6458,150.7731,9194.0
2023-07-20 15:20:00,153.94,153.99,153.89,153.89,10470.0,150.7829,150.8319,150.734,150.734,10470.0
2023-07-20 15:30:00,153.89,154.05,153.79,153.79,48496.0,150.734,150.8907,150.636,150.636,48496.0
2023-07-20 15:40:00,153.77,154.13,153.72,154.12,23976.0,150.6164,150.969,150.5675,150.9593,23976.0
2023-07-20 15:50:00,154.11,154.6,154.07,154.52,149270.0,150.9495,151.4294,150.9103,151.351,149270.0
2023-07-21 09:30:00,154.59,155.55,154.52,155.51,40785.0,151.4196,152.3599,151.351,152.3207,40785.0
2023-07-21 09:40:00,155.47,155.8,154.98,155.8,8036.0,152.2816,152.6048,151.8016,152.6048,8036.0
2023-07-21 09:50:00,155.94,155.94,155.3,155.3,43837.0,152.7419,152.7419,152.1151,152.1151,43837.0
2023-07-21 10:00:00,155.41,155.56,155.07,155.07,7548.0,152.2228,152.3697,151.8898,151.8898,7548.0
2023-07-21 10:10:00,155.1,155.21,154.52,154.75,19086.0,151.9192,152.0269,151.351,151.5763,19086.0
2023-07-21 10:20:00,154.81,155.27,154.8,155.27,7647.0,151.6351,152.0857,151.6253,152.0857,7647.0
2023-07-21 10:30:00,155.33,155.41,155.12,155.35,10878.0,152.1444,152.2228,151.9387,152.164,10878.0
2023-07-21 10:40:00,155.4,155.54,155.18,155.25,7672.0,152.213,152.3501,151.9975,152.0661,7672.0
2023-07-21 10:50:00,155.13,155.34,155.02,155.29,10345.0,151.9485,152.1542,151.8408,152.1053,10345.0
2023-07-21 11:00:00,155.28,155.41,155.16,155.3,11610.0,152.0955,152.2228,151.9779,152.1151,11610.0
2023-07-21 11:10:00,155.31,155.46,155.21,155.43,9916.0,152.1248,152.2718,152.0269,152.2424,9916.0
2023-07-21 11:20:00,155.41,155.41,154.98,155.01,7823.0,152.2228,152.2228,151.8016,151.831,7823.0
2023-07-21 11:30:00,155.03,155.41,155.03,155.35,47516.0,151.8506,152.2228,151.8506,152.164,47516.0
2023-07-21 11:40:00,155.34,155.35,154.87,154.87,6327.0,152.1542,152.164,151.6939,151.6939,6327.0
2023-07-21 11:50:00,154.92,155.13,154.85,154.98,6550.0,151.7428,151.9485,151.6743,151.8016,6550.0
2023-07-21 12:00:00,155.04,155.31,154.85,155.28,4736.0,151.8604,152.1248,151.6743,152.0955,4736.0
2023-07-21 12:10:00,155.28,155.54,155.25,155.52,17709.0,152.0955,152.3501,152.0661,152.3305,17709.0
2023-07-21 12:20:00,155.54,155.69,155.45,155.5,9426.0,152.3501,152.4971,152.262,152.311,9426.0
2023-07-21 12:30:00,155.47,155.57,155.36,155.55,11729.0,152.2816,152.3795,152.1738,152.3599,11729.0
2023-07-21 12:40:00,155.52,155.61,155.39,155.59,6819.0,152.3305,152.4187,152.2032,152.3991,6819.0
2023-07-21 12:50:00,155.5,155.55,155.47,155.47,8045.0,152.311,152.3599,152.2816,152.2816,8045.0
2023-07-21 13:00:00,155.47,155.65,155.4,155.61,9625.0,152.2816,152.4579,152.213,152.4187,9625.0
2023-07-21 13:10:00,155.61,155.64,155.57,155.62,7775.0,152.4187,152.4481,152.3795,152.4285,7775.0
2023-07-21 13:20:00,155.61,155.61,155.48,155.49,6639.0,152.4187,152.4187,152.2914,152.3012,6639.0
2023-07-21 13:30:00,155.5,155.53,155.43,155.43,7797.0,152.311,152.3403,152.2424,152.2424,7797.0
2023-07-21 13:40:00,155.42,155.62,155.41,155.51,8869.0,152.2326,152.4285,152.2228,152.3207,8869.0
2023-07-21 13:50:00,155.49,155.55,155.39,155.47,11572.0,152.3012,152.3599,152.2032,152.2816,11572.0
2023-07-21 14:00:00,155.46,155.46,155.34,155.4,5050.0,152.2718,152.2718,152.1542,152.213,5050.0
2023-07-21 14:10:00,155.39,155.42,155.28,155.36,7140.0,152.2032,152.2326,152.0955,152.1738,7140.0
2023-07-21 14:20:00,155.39,155.43,155.14,155.22,7559.0,152.2032,152.2424,151.9583,152.0367,7559.0
2023-07-21 14:30:00,155.23,155.38,155.2,155.38,5169.0,152.0465,152.1934,152.0171,152.1934,5169.0
2023-07-21 14:40:00,155.38,155.47,155.38,155.45,3111.0,152.1934,152.2816,152.1934,152.262,3111.0
2023-07-21 14:50:00,155.45,155.54,155.42,155.42,7246.0,152.262,152.3501,152.2326,152.2326,7246.0
2023-07-21 15:00:00,155.43,155.47,155.38,155.4,5939.0,152.2424,152.2816,152.1934,152.213,5939.0
2023-07-21 15:10:00,155.39,155.4,155.31,155.35,7194.0,152.2032,152.213,152.1248,152.164,7194.0
2023-07-21 15:20:00,155.36,155.37,155.26,155.36,11178.0,152.1738,152.1836,152.0759,152.1738,11178.0
2023-07-21 15:30:00,155.37,155.43,155.24,155.32,18155.0,152.1836,152.2424,152.0563,152.1346,18155.0
2023-07-21 15:40:00,155.31,155.31,155.02,155.21,25776.0,152.1248,152.1248,151.8408,152.0269,25776.0
2023-07-21 15:50:00,155.2,155.27,154.89,154.93,86702.0,152.0171,152.0857,151.7135,151.7526,86702.0
2023-07-24 09:30:00,154.72,154.92,153.7,153.8,27981.0,151.5469,151.7428,150.5479,150.6458,27981.0
2023-07-24 09:40:00,153.73,154.38,153.52,154.19,11563.0,150.5773,151.2139,150.3716,151.0278,11563.0
2023-07-24 09:50:00,154.33,154.68,154.32,154.46,6035.0,151.1649,151.5078,151.1552,151.2923,6035.0
2023-07-24 10:00:00,154.44,154.49,154.2,154.42,12624.0,151.2727,151.3217,151.0376,151.2531,12624.0
2023-07-24 10:10:00,154.43,154.56,154.2,154.33,12059.0,151.2629,151.3902,151.0376,151.1649,12059.0
2023-07-24 10:20:00,154.29,154.33,154.08,154.27,6766.0,151.1258,151.1649,150.9201,151.1062,6766.0
2023-07-24 10:30:00,154.32,154.45,154.12,154.18,16444.0,151.1552,151.2825,150.9593,151.018,16444.0
2023-07-24 10:40:00,154.17,154.23,153.83,153.99,16568.0,151.0082,151.067,150.6752,150.8319,16568.0
2023-07-24 10:50:00,153.96,154.02,153.85,153.97,14036.0,150.8025,150.8613,150.6948,150.8123,14036.0
2023-07-24 11:00:00,154.01,154.03,153.84,153.99,7796.0,150.8515,150.8711,150.685,150.8319,7796.0
2023-07-24 11:10:00,154.03,154.11,153.79,153.83,10645.0,150.8711,150.9495,150.636,150.6752,10645.0
2023-07-24 11:20:00,153.81,153.82,153.64,153.74,13191.0,150.6556,150.6654,150.4891,150.587,13191.0
2023-07-24 11:30:00,153.74,153.97,153.74,153.95,7765.0,150.587,150.8123,150.587,150.7927,7765.0
2023-07-24 11:40:00,154.0,154.08,153.93,154.04,5813.0,150.8417,150.9201,150.7731,150.8809,5813.0
2023-07-24 11:50:00,154.0,154.02,153.82,153.97,15376.0,150.8417,150.8613,150.6654,150.8123,15376.0
2023-07-24 12:00:00,154.0,154.05,153.82,153.96,7407.0,150.8417,150.8907,150.6654,150.8025,7407.0
2023-07-24 12:10:00,153.93,153.93,153.85,153.86,5032.0,150.7731,150.7731,150.6948,150.7046,5032.0
2023-07-24 12:20:00,153.88,154.06,153.83,154.02,4688.0,150.7242,150.9005,150.6752,150.8613,4688.0
2023-07-24 12:30:00,153.99,154.28,153.99,154.28,3560.0,150.8319,151.116,150.8319,151.116,3560.0
2023-07-24 12:40:00,154.31,154.56,154.27,154.56,4088.0,151.1454,151.3902,151.1062,151.3902,4088.0
2023-07-24 12:50:00,154.56,154.56,154.33,154.4,7348.0,151.3902,151.3902,151.1649,151.2335,7348.0
2023-07-24 13:00:00,154.42,154.51,154.35,154.45,7202.0,151.2531,151.3413,151.1845,151.2825,7202.0
2023-07-24 13:10:00,154.47,154.47,154.35,154.35,5534.0,151.3021,151.3021,151.1845,151.1845,5534.0
2023-07-24 13:20:00,154.31,154.5,154.28,154.47,4563.0,151.1454,151.3315,151.116,151.3021,4563.0
2023-07-24 13:30:00,154.48,154.5,154.41,154.44,4958.0,151.3119,151.3315,151.2433,151.2727,4958.0
2023-07-24 13:40:00,154.43,154.51,154.43,154.46,10496.0,151.2629,151.3413,151.2629,151.2923,10496.0
2023-07-24 13:50:00,154.46,154.71,154.44,154.7,7285.0,151.2923,151.5372,151.2727,151.5274,7285.0
2023-07-24 14:00:00,154.72,154.75,154.52,154.55,14620.0,151.5469,151.5763,151.351,151.3804,14620.0
2023-07-24 14:10:00,154.55,154.61,154.49,154.59,15950.0,151.3804,151.4392,151.3217,151.4196,15950.0
2023-07-24 14:20:00,154.61,154.9,154.54,154.85,4366.0,151.4392,151.7233,151.3706,151.6743,4366.0
2023-07-24 14:30:00,154.81,154.82,154.56,154.77,13265.0,151.6351,151.6449,151.3902,151.5959,13265.0
2023-07-24 14:40:00,154.8,154.87,154.56,154.56,9081.0,151.6253,151.6939,151.3902,151.3902,9081.0
2023-07-24 14:50:00,154.58,154.58,154.43,154.43,6276.0,151.4098,151.4098,151.2629,151.2629,6276.0
2023-07-24 15:00:00,154.45,154.53,154.39,154.39,6573.0,151.2825,151.3608,151.2237,151.2237,6573.0
2023-07-24 15:10:00,154.41,154.44,154.27,154.4,6083.0,151.2433,151.2727,151.1062,151.2335,6083.0
2023-07-24 15:20:00,154.37,154.44,154.2,154.22,9074.0,151.2041,151.2727,151.0376,151.0572,9074.0
2023-07-24 15:30:00,154.22,154.35,154.16,154.18,12051.0,151.0572,151.1845,150.9984,151.018,12051.0
2023-07-24 15:40:00,154.18,154.36,154.16,154.22,21517.0,151.018,151.1943,150.9984,151.0572,21517.0
2023-07-24 15:50:00,154.2,154.32,154.11,154.31,75324.0,151.0376,151.1552,150.9495,151.1454,75324.0
2023-07-25 09:30:00,153.64,153.99,152.76,153.1,19978.0,150.4891,150.8319,149.6271,149.9602,19978.0
2023-07-25 09:40:00,153.0,153.2,152.67,153.13,10926.0,149.8622,150.0581,149.539,149.9896,10926.0
2023-07-25 09:50:00,153.26,153.42,153.21,153.26,5971.0,150.1169,150.2736,150.0679,150.1169,5971.0
2023-07-25 10:00:00,153.28,153.56,153.21,153.56,15446.0,150.1365,150.4107,150.0679,150.4107,15446.0
2023-07-25 10:10:00,153.61,153.67,153.45,153.5,4748.0,150.4597,150.5185,150.303,150.352,4748.0
2023-07-25 10:20:00,153.53,153.69,153.43,153.68,4216.0,150.3814,150.5381,150.2834,150.5283,4216.0
2023-07-25 10:30:00,153.65,153.96,153.63,153.96,3582.0,150.4989,150.8025,150.4793,150.8025,3582.0
2023-07-25 10:40:00,153.92,153.92,153.63,153.64,4969.0,150.7634,150.7634,150.4793,150.4891,4969.0
2023-07-25 10:50:00,153.63,153.84,153.54,153.58,6854.0,150.4793,150.685,150.3911,150.4303,6854.0
2023-07-25 11:00:00,153.53,153.64,153.46,153.55,2765.0,150.3814,150.4891,150.3128,150.4009,2765.0
2023-07-25 11:10:00,153.59,153.7,153.5,153.66,5621.0,150.4401,150.5479,150.352,150.5087,5621.0
2023-07-25 11:20:00,153.69,153.97,153.67,153.9,5884.0,150.5381,150.8123,150.5185,150.7438,5884.0
2023-07-25 11:30:00,154.0,154.04,153.96,154.0,6827.0,150.8417,150.8809,150.8025,150.8417,6827.0
2023-07-25 11:40:00,153.96,154.02,153.92,154.0,13359.0,150.8025,150.8613,150.7634,150.8417,13359.0
2023-07-25 11:50:00,154.04,154.15,154.0,154.02,11027.0,150.8809,150.9886,150.8417,150.8613,11027.0
2023-07-25 12:00:00,154.05,154.57,154.05,154.57,6620.0,150.8907,151.4,150.8907,151.4,6620.0
2023-07-25 12:10:00,154.6,154.68,154.5,154.59,6483.0,151.4294,151.5078,151.3315,151.4196,6483.0
2023-07-25 12:20:00,154.6,154.81,154.55,154.6,6850.0,151.4294,151.6351,151.3804,151.4294,6850.0
2023-07-25 12:30:00,154.61,154.61,154.17,154.17,6393.0,151.4392,151.4392,151.0082,151.0082,6393.0
2023-07-25 12:40:00,154.16,154.21,154.05,154.05,3686.0,150.9984,151.0474,150.8907,150.8907,3686.0
2023-07-25 12:50:00,154.04,154.15,154.01,154.05,7186.0,150.8809,150.9886,150.8515,150.8907,7186.0
2023-07-25 13:00:00,154.04,154.14,154.02,154.13,4156.0,150.8809,150.9788,150.8613,150.969,4156.0
2023-07-25 13:10:00,154.19,154.24,154.12,154.16,3332.0,151.0278,151.0768,150.9593,150.9984,3332.0
2023-07-25 13:20:00,154.11,154.16,154.08,154.08,3025.0,150.9495,150.9984,150.9201,150.9201,3025.0
2023-07-25 13:30:00,154.1,154.38,154.08,154.28,3379.0,150.9397,151.2139,150.9201,151.116,3379.0
2023-07-25 13:40:00,154.28,154.42,154.28,154.38,1808.0,151.116,151.2531,151.116,151.2139,1808.0
2023-07-25 13:50:00,154.4,154.41,154.17,154.22,3458.0,151.2335,151.2433,151.0082,151.0572,3458.0
2023-07-25 14:00:00,154.19,154.27,154.19,154.2,1611.0,151.0278,151.1062,151.0278,151.0376,1611.0
2023-07-25 14:10:00,154.22,154.32,154.15,154.32,2388.0,151.0572,151.1552,150.9886,151.1552,2388.0
2023-07-25 14:20:00,154.31,154.33,154.21,154.28,3583.0,151.1454,151.1649,151.0474,151.116,3583.0
2023-07-25 14:30:00,154.3,154.32,154.18,154.2,3454.0,151.1356,151.1552,151.018,151.0376,3454.0
2023-07-25 14:40:00,154.24,154.25,154.12,154.18,5506.0,151.0768,151.0866,150.9593,151.018,5506.0
2023-07-25 14:50:00,154.19,154.19,153.86,153.93,7062.0,151.0278,151.0278,150.7046,150.7731,7062.0
2023-07-25 15:00:00,153.88,153.88,153.63,153.8,9111.0,150.7242,150.7242,150.4793,150.6458,9111.0
2023-07-25 15:10:00,153.81,153.97,153.71,153.91,8935.0,150.6556,150.8123,150.5577,150.7536,8935.0
2023-07-25 15:20:00,153.9,153.98,153.82,153.83,9379.0,150.7438,150.8221,150.6654,150.6752,9379.0
2023-07-25 15:30:00,153.81,153.9,153.78,153.84,10983.0,150.6556,150.7438,150.6262,150.685,10983.0
2023-07-25 15:40:00,153.85,153.98,153.8,153.87,14190.0,150.6948,150.8221,150.6458,150.7144,14190.0
2023-07-25 15:50:00,153.87,153.96,153.78,153.94,53166.0,150.7144,150.8025,150.6262,150.7829,53166.0
2023-07-26 09:30:00,152.19,153.17,151.69,152.43,32232.0,149.0688,150.0287,148.5791,149.3039,32232.0
2023-07-26 09:40:00,152.42,152.66,152.03,152.43,29889.0,149.2941,149.5292,148.9121,149.3039,29889.0
2023-07-26 09:50:00,152.34,152.83,152.12,152.83,20775.0,149.2158,149.6957,149.0003,149.6957,20775.0
2023-07-26 10:00:00,152.85,153.41,152.71,153.17,14840.0,149.7153,150.2638,149.5782,150.0287,14840.0
2023-07-26 10:10:00,153.21,153.65,153.14,153.42,10117.0,150.0679,150.4989,149.9994,150.2736,10117.0
2023-07-26 10:20:00,153.33,153.5,152.82,153.08,16079.0,150.1855,150.352,149.6859,149.9406,16079.0
2023-07-26 10:30:00,153.09,153.41,152.89,153.24,26636.0,149.9504,150.2638,149.7545,150.0973,26636.0
2023-07-26 10:40:00,153.25,153.36,152.93,153.11,23774.0,150.1071,150.2148,149.7937,149.97,23774.0
2023-07-26 10:50:00,153.2,153.73,153.19,153.59,13530.0,150.0581,150.5773,150.0483,150.4401,13530.0
2023-07-26 11:00:00,153.58,154.09,153.58,154.09,6283.0,150.4303,150.9299,150.4303,150.9299,6283.0
2023-07-26 11:10:00,154.09,154.28,153.95,154.19,7902.0,150.9299,151.116,150.7927,151.0278,7902.0
2023-07-26 11:20:00,154.09,154.2,153.82,153.91,12065.0,150.9299,151.0376,150.6654,150.7536,12065.0
2023-07-26 11:30:00,153.94,153.97,153.5,153.73,12755.0,150.7829,150.8123,150.352,150.5773,12755.0
2023-07-26 11:40:00,153.59,153.67,153.48,153.54,6152.0,150.4401,150.5185,150.3324,150.3911,6152.0
2023-07-26 11:50:00,153.57,153.77,153.48,153.77,9034.0,150.4205,150.6164,150.3324,150.6164,9034.0
2023-07-26 12:00:00,153.82,154.08,153.74,154.04,8242.0,150.6654,150.9201,150.587,150.8809,8242.0
2023-07-26 12:10:00,154.05,154.06,153.68,153.68,5723.0,150.8907,150.9005,150.5283,150.5283,5723.0
2023-07-26 12:20:00,153.66,153.66,153.56,153.59,2597.0,150.5087,150.5087,150.4107,150.4401,2597.0
2023-07-26 12:30:00,153.54,153.58,153.37,153.41,5568.0,150.3911,150.4303,150.2246,150.2638,5568.0
2023-07-26 12:40:00,153.41,153.58,153.32,153.51,4080.0,150.2638,150.4303,150.1757,150.3618,4080.0
2023-07-26 12:50:00,153.49,153.49,153.28,153.47,5014.0,150.3422,150.3422,150.1365,150.3226,5014.0
2023-07-26 13:00:00,153.51,153.69,153.49,153.61,8652.0,150.3618,150.5381,150.3422,150.4597,8652.0
2023-07-26 13:10:00,153.55,153.6,153.46,153.52,5202.0,150.4009,150.4499,150.3128,150.3716,5202.0
2023-07-26 13:20:00,153.54,153.62,153.46,153.59,4871.0,150.3911,150.4695,150.3128,150.4401,4871.0
2023-07-26 13:30:00,153.52,153.55,153.33,153.37,6346.0,150.3716,150.4009,150.1855,150.2246,6346.0
2023-07-26 13:40:00,153.39,153.44,153.29,153.4,5689.0,150.2442,150.2932,150.1463,150.254,5689.0
2023-07-26 13:50:00,153.39,153.41,153.07,153.07,6840.0,150.2442,150.2638,149.9308,149.9308,6840.0
2023-07-26 14:00:00,153.01,153.04,152.72,152.87,8535.0,149.872,149.9014,149.588,149.7349,8535.0
2023-07-26 14:10:00,152.84,152.9,152.76,152.79,9614.0,149.7055,149.7643,149.6271,149.6565,9614.0
2023-07-26 14:20:00,152.78,152.91,152.75,152.87,11221.0,149.6467,149.7741,149.6173,149.7349,11221.0
2023-07-26 14:30:00,152.89,153.0,152.76,152.94,12256.0,149.7545,149.8622,149.6271,149.8035,12256.0
2023-07-26 14:40:00,152.92,153.16,152.87,152.92,9016.0,149.7839,150.0189,149.7349,149.7839,9016.0
2023-07-26 14:50:00,152.97,152.97,152.7,152.75,9932.0,149.8328,149.8328,149.5684,149.6173,9932.0
2023-07-26 15:00:00,152.74,152.8,152.47,152.58,20782.0,149.6076,149.6663,149.3431,149.4508,20782.0
2023-07-26 15:10:00,152.58,152.68,152.14,152.28,13252.0,149.4508,149.5488,149.0199,149.157,13252.0
2023-07-26 15:20:00,152.25,152.48,152.21,152.27,10900.0,149.1276,149.3529,149.0884,149.1472,10900.0
2023-07-26 15:30:00,152.23,152.28,152.08,152.27,26844.0,149.108,149.157,148.9611,149.1472,26844.0
2023-07-26 15:40:00,152.29,152.48,152.25,152.41,31319.0,149.1668,149.3529,149.1276,149.2843,31319.0
2023-07-26 15:50:00,152.38,152.92,152.33,152.88,160465.0,149.2549,149.7839,149.206,149.7447,160465.0
2023-07-27 09:30:00,153.11,153.58,152.6,153.4,16676.0,149.97,150.4303,149.4704,150.254,16676.0
2023-07-27 09:40:00,153.24,153.32,151.99,151.99,11461.0,150.0973,150.1757,148.8729,148.8729,11461.0
2023-07-27 09:50:00,151.87,152.15,151.63,151.7,5371.0,148.7554,149.0297,148.5203,148.5889,5371.0
2023-07-27 10:00:00,151.6,151.72,150.9,150.96,27837.0,148.4909,148.6085,147.8053,147.8641,27837.0
2023-07-27 10:10:00,151.0,151.03,150.76,150.87,18562.0,147.9032,147.9326,147.6682,147.7759,18562.0
2023-07-27 10:20:00,150.85,151.19,150.74,150.96,85553.0,147.7563,148.0893,147.6486,147.8641,85553.0
2023-07-27 10:30:00,151.16,151.16,150.48,150.6,13806.0,148.06,148.06,147.3939,147.5114,13806.0
2023-07-27 10:40:00,150.53,151.1,150.47,150.93,7288.0,147.4429,148.0012,147.3841,147.8347,7288.0
2023-07-27 10:50:00,150.93,151.11,150.62,150.69,9710.0,147.8347,148.011,147.531,147.5996,9710.0
2023-07-27 11:00:00,150.76,150.76,149.58,149.93,42488.0,147.6682,147.6682,146.5124,146.8552,42488.0
2023-07-27 11:10:00,149.96,150.14,149.77,149.94,8446.0,146.8846,147.0609,146.6985,146.865,8446.0
2023-07-27 11:20:00,149.99,150.02,149.69,149.96,11786.0,146.914,146.9433,146.6201,146.8846,11786.0
2023-07-27 11:30:00,150.08,150.39,150.02,150.33,5748.0,147.0021,147.3057,146.9433,147.247,5748.0
2023-07-27 11:40:00,150.32,150.41,150.25,150.3,9774.0,147.2372,147.3253,147.1686,147.2176,9774.0
2023-07-27 11:50:00,150.24,150.49,150.12,150.44,36131.0,147.1588,147.4037,147.0413,147.3547,36131.0
2023-07-27 12:00:00,150.61,150.95,150.49,150.94,4602.0,147.5212,147.8543,147.4037,147.8445,4602.0
2023-07-27 12:10:00,150.92,151.01,150.68,150.71,6750.0,147.8249,147.913,147.5898,147.6192,6750.0
2023-07-27 12:20:00,150.72,150.82,150.54,150.68,5671.0,147.629,147.7269,147.4527,147.5898,5671.0
2023-07-27 12:30:00,150.72,151.0,150.72,150.98,4295.0,147.629,147.9032,147.629,147.8836,4295.0
2023-07-27 12:40:00,150.98,151.02,150.75,150.98,20217.0,147.8836,147.9228,147.6584,147.8836,20217.0
2023-07-27 12:50:00,151.0,151.0,150.89,150.93,10239.0,147.9032,147.9032,147.7955,147.8347,10239.0
2023-07-27 13:00:00,150.96,151.0,150.85,151.0,14015.0,147.8641,147.9032,147.7563,147.9032,14015.0
2023-07-27 13:10:00,150.99,151.0,150.73,150.84,12618.0,147.8934,147.9032,147.6388,147.7465,12618.0
2023-07-27 13:20:00,150.8,150.83,150.53,150.53,6999.0,147.7073,147.7367,147.4429,147.4429,6999.0
2023-07-27 13:30:00,150.52,150.88,150.52,150.72,6087.0,147.4331,147.7857,147.4331,147.629,6087.0
2023-07-27 13:40:00,150.72,151.0,150.71,150.85,13569.0,147.629,147.9032,147.6192,147.7563,13569.0
2023-07-27 13:50:00,150.87,150.9,150.77,150.82,5526.0,147.7759,147.8053,147.678,147.7269,5526.0
2023-07-27 14:00:00,150.85,151.0,150.77,150.99,10716.0,147.7563,147.9032,147.678,147.8934,10716.0
2023-07-27 14:10:00,150.98,151.0,150.84,151.0,17865.0,147.8836,147.9032,147.7465,147.9032,17865.0
2023-07-27 14:20:00,151.0,151.0,150.85,150.97,24235.0,147.9032,147.9032,147.7563,147.8739,24235.0
2023-07-27 14:30:00,150.96,151.0,150.84,150.98,19269.0,147.8641,147.9032,147.7465,147.8836,19269.0
2023-07-27 14:40:00,150.96,151.0,150.89,150.98,15821.0,147.8641,147.9032,147.7955,147.8836,15821.0
2023-07-27 14:50:00,150.99,151.33,150.97,151.33,27970.0,147.8934,148.2265,147.8739,148.2265,27970.0
2023-07-27 15:00:00,151.43,151.51,151.24,151.31,21709.0,148.3244,148.4028,148.1383,148.2069,21709.0
2023-07-27 15:10:00,151.31,151.57,151.31,151.43,9543.0,148.2069,148.4615,148.2069,148.3244,9543.0
2023-07-27 15:20:00,151.43,151.45,151.33,151.33,10577.0,148.3244,148.344,148.2265,148.2265,10577.0
2023-07-27 15:30:00,151.39,151.62,151.37,151.48,41690.0,148.2852,148.5105,148.2657,148.3734,41690.0
2023-07-27 15:40:00,151.49,151.49,151.12,151.15,44503.0,148.3832,148.3832,148.0208,148.0502,44503.0
2023-07-27 15:50:00,151.13,151.74,151.09,151.6,157531.0,148.0306,148.6281,147.9914,148.4909,157531.0
2023-07-28 09:30:00,152.55,152.85,151.94,152.41,18603.0,149.4215,149.7153,148.824,149.2843,18603.0
2023-07-28 09:40:00,152.35,152.44,151.99,152.44,2490.0,149.2256,149.3137,148.8729,149.3137,2490.0
2023-07-28 09:50:00,152.31,152.63,152.02,152.57,12513.0,149.1864,149.4998,148.9023,149.441,12513.0
2023-07-28 10:00:00,152.53,153.06,152.5,152.53,36310.0,149.4019,149.921,149.3725,149.4019,36310.0
2023-07-28 10:10:00,152.54,152.64,152.38,152.54,17137.0,149.4117,149.5096,149.2549,149.4117,17137.0
2023-07-28 10:20:00,152.57,152.82,152.57,152.68,8591.0,149.441,149.6859,149.441,149.5488,8591.0
2023-07-28 10:30:00,152.62,152.62,152.11,152.12,12564.0,149.49,149.49,148.9905,149.0003,12564.0
2023-07-28 10:40:00,152.11,152.26,151.93,152.19,7933.0,148.9905,149.1374,148.8142,149.0688,7933.0
2023-07-28 10:50:00,152.19,152.48,152.11,152.42,29137.0,149.0688,149.3529,148.9905,149.2941,29137.0
2023-07-28 11:00:00,152.36,152.46,152.29,152.3,5771.0,149.2353,149.3333,149.1668,149.1766,5771.0
2023-07-28 11:10:00,152.28,152.38,152.19,152.27,15632.0,149.157,149.2549,149.0688,149.1472,15632.0
2023-07-28 11:20:00,152.27,152.48,152.27,152.35,4117.0,149.1472,149.3529,149.1472,149.2256,4117.0
2023-07-28 11:30:00,152.36,152.38,151.75,151.75,5016.0,149.2353,149.2549,148.6379,148.6379,5016.0
2023-07-28 11:40:00,151.78,151.94,151.73,151.85,6730.0,148.6672,148.824,148.6183,148.7358,6730.0
2023-07-28 11:50:00,151.84,151.85,151.52,151.58,7567.0,148.726,148.7358,148.4126,148.4713,7567.0
2023-07-28 12:00:00,151.55,151.74,151.43,151.65,5085.0,148.442,148.6281,148.3244,148.5399,5085.0
2023-07-28 12:10:00,151.6,151.76,151.6,151.67,6196.0,148.4909,148.6477,148.4909,148.5595,6196.0
2023-07-28 12:20:00,151.66,151.66,151.49,151.54,4628.0,148.5497,148.5497,148.3832,148.4322,4628.0
2023-07-28 12:30:00,151.56,151.57,151.39,151.39,3369.0,148.4518,148.4615,148.2852,148.2852,3369.0
2023-07-28 12:40:00,151.32,151.32,151.23,151.3,4341.0,148.2167,148.2167,148.1285,148.1971,4341.0
2023-07-28 12:50:00,151.38,151.39,151.31,151.38,3094.0,148.2754,148.2852,148.2069,148.2754,3094.0
2023-07-28 13:00:00,151.32,151.32,151.2,151.21,4725.0,148.2167,148.2167,148.0991,148.1089,4725.0
2023-07-28 13:10:00,151.23,151.28,151.19,151.28,3424.0,148.1285,148.1775,148.0893,148.1775,3424.0
2023-07-28 13:20:00,151.21,151.25,151.1,151.13,3304.0,148.1089,148.1481,148.0012,148.0306,3304.0
2023-07-28 13:30:00,151.15,151.21,151.04,151.13,4464.0,148.0502,148.1089,147.9424,148.0306,4464.0
2023-07-28 13:40:00,151.14,151.14,151.05,151.1,4515.0,148.0404,148.0404,147.9522,148.0012,4515.0
2023-07-28 13:50:00,151.15,151.42,151.15,151.42,3293.0,148.0502,148.3146,148.0502,148.3146,3293.0
2023-07-28 14:00:00,151.47,151.6,151.46,151.6,4706.0,148.3636,148.4909,148.3538,148.4909,4706.0
2023-07-28 14:10:00,151.62,151.65,151.53,151.6,4480.0,148.5105,148.5399,148.4224,148.4909,4480.0
2023-07-28 14:20:00,151.64,151.74,151.63,151.74,3731.0,148.5301,148.6281,148.5203,148.6281,3731.0
2023-07-28 14:30:00,151.78,151.86,151.71,151.75,4586.0,148.6672,148.7456,148.5987,148.6379,4586.0
2023-07-28 14:40:00,151.75,151.83,151.66,151.74,14647.0,148.6379,148.7162,148.5497,148.6281,14647.0
2023-07-28 14:50:00,151.73,151.75,151.67,151.69,10223.0,148.6183,148.6379,148.5595,148.5791,10223.0
2023-07-28 15:00:00,151.7,151.74,151.66,151.72,11620.0,148.5889,148.6281,148.5497,148.6085,11620.0
2023-07-28 15:10:00,151.73,151.83,151.65,151.66,23579.0,148.6183,148.7162,148.5399,148.5497,23579.0
2023-07-28 15:20:00,151.67,151.69,151.47,151.49,16123.0,148.5595,148.5791,148.3636,148.3832,16123.0
2023-07-28 15:30:00,151.49,151.59,151.45,151.47,20888.0,148.3832,148.4811,148.344,148.3636,20888.0
2023-07-28 15:40:00,151.47,151.74,151.41,151.68,25839.0,148.3636,148.6281,148.3048,148.5693,25839.0
2023-07-28 15:50:00,151.68,151.75,151.41,151.42,106248.0,148.5693,148.6379,148.3048,148.3146,106248.0
2023-07-31 09:30:00,151.2,151.2,150.16,150.98,20717.0,148.0991,148.0991,147.0805,147.8836,20717.0
2023-07-31 09:40:00,151.03,151.22,150.48,151.03,9517.0,147.9326,148.1187,147.3939,147.9326,9517.0
2023-07-31 09:50:00,150.99,151.09,150.67,150.77,10378.0,147.8934,147.9914,147.58,147.678,10378.0
2023-07-31 10:00:00,150.83,150.86,150.46,150.8,23660.0,147.7367,147.7661,147.3743,147.7073,23660.0
2023-07-31 10:10:00,150.79,150.91,150.53,150.78,34034.0,147.6975,147.8151,147.4429,147.6878,34034.0
2023-07-31 10:20:00,150.73,151.03,150.73,151.01,19919.0,147.6388,147.9326,147.6388,147.913,19919.0
2023-07-31 10:30:00,151.06,151.15,150.9,150.92,19262.0,147.962,148.0502,147.8053,147.8249,19262.0
2023-07-31 10:40:00,150.92,150.93,150.76,150.86,21676.0,147.8249,147.8347,147.6682,147.7661,21676.0
2023-07-31 10:50:00,150.9,150.9,150.59,150.75,51638.0,147.8053,147.8053,147.5016,147.6584,51638.0
2023-07-31 11:00:00,150.77,150.81,150.63,150.72,10698.0,147.678,147.7171,147.5408,147.629,10698.0
2023-07-31 11:10:00,150.71,150.77,150.5,150.61,10068.0,147.6192,147.678,147.4135,147.5212,10068.0
2023-07-31 11:20:00,150.61,150.68,150.51,150.67,10796.0,147.5212,147.5898,147.4233,147.58,10796.0
2023-07-31 11:30:00,150.67,150.67,150.41,150.48,8222.0,147.58,147.58,147.3253,147.3939,8222.0
2023-07-31 11:40:00,150.47,150.5,150.4,150.46,7166.0,147.3841,147.4135,147.3155,147.3743,7166.0
2023-07-31 11:50:00,150.46,150.49,150.24,150.34,15497.0,147.3743,147.4037,147.1588,147.2568,15497.0
2023-07-31 12:00:00,150.4,150.55,150.35,150.35,6964.0,147.3155,147.4625,147.2666,147.2666,6964.0
2023-07-31 12:10:00,150.33,150.38,150.03,150.03,17672.0,147.247,147.296,146.9531,146.9531,17672.0
2023-07-31 12:20:00,150.03,150.17,149.97,150.11,27237.0,146.9531,147.0903,146.8944,147.0315,27237.0
2023-07-31 12:30:00,150.12,150.29,150.05,150.2,13478.0,147.0413,147.2078,146.9727,147.1196,13478.0
2023-07-31 12:40:00,150.18,150.42,150.14,150.21,7244.0,147.1001,147.3351,147.0609,147.1294,7244.0
2023-07-31 12:50:00,150.19,150.41,150.19,150.39,4280.0,147.1099,147.3253,147.1099,147.3057,4280.0
2023-07-31 13:00:00,150.39,150.39,150.08,150.24,13175.0,147.3057,147.3057,147.0021,147.1588,13175.0
2023-07-31 13:10:00,150.36,150.54,150.27,150.3,6967.0,147.2764,147.4527,147.1882,147.2176,6967.0
2023-07-31 13:20:00,150.26,150.29,150.11,150.22,12246.0,147.1784,147.2078,147.0315,147.1392,12246.0
2023-07-31 13:30:00,150.24,150.49,150.24,150.49,6235.0,147.1588,147.4037,147.1588,147.4037,6235.0
2023-07-31 13:40:00,150.55,150.67,150.54,150.64,7770.0,147.4625,147.58,147.4527,147.5506,7770.0
2023-07-31 13:50:00,150.66,150.79,150.61,150.69,7589.0,147.5702,147.6975,147.5212,147.5996,7589.0
2023-07-31 14:00:00,150.69,150.7,150.41,150.42,9644.0,147.5996,147.6094,147.3253,147.3351,9644.0
2023-07-31 14:10:00,150.39,150.63,150.39,150.6,8976.0,147.3057,147.5408,147.3057,147.5114,8976.0
2023-07-31 14:20:00,150.58,150.73,150.58,150.72,9431.0,147.4919,147.6388,147.4919,147.629,9431.0
2023-07-31 14:30:00,150.72,150.75,150.56,150.64,17749.0,147.629,147.6584,147.4723,147.5506,17749.0
2023-07-31 14:40:00,150.63,150.64,150.47,150.56,18419.0,147.5408,147.5506,147.3841,147.4723,18419.0
2023-07-31 14:50:00,150.58,150.69,150.52,150.62,14943.0,147.4919,147.5996,147.4331,147.531,14943.0
2023-07-31 15:00:00,150.62,150.68,150.49,150.51,13628.0,147.531,147.5898,147.4037,147.4233,13628.0
2023-07-31 15:10:00,150.5,150.68,150.46,150.67,14651.0,147.4135,147.5898,147.3743,147.58,14651.0
2023-07-31 15:20:00,150.68,150.82,150.62,150.77,24152.0,147.5898,147.7269,147.531,147.678,24152.0
2023-07-31 15:30:00,150.8,150.85,150.55,150.55,24676.0,147.7073,147.7563,147.4625,147.4625,24676.0
2023-07-31 15:40:00,150.55,150.88,150.53,150.81,38960.0,147.4625,147.7857,147.4429,147.7171,38960.0
2023-07-31 15:50:00,150.77,151.13,150.72,151.11,147663.0,147.678,148.0306,147.629,148.011,147663.0
2023-08-01 09:30:00,153.45,156.65,153.12,156.09,62201.0,150.303,153.4374,149.9798,152.8889,62201.0
2023-08-01 09:40:00,156.08,156.53,154.92,155.92,27045.0,152.8791,153.3198,151.7428,152.7223,27045.0
2023-08-01 09:50:00,155.92,156.55,155.6,155.67,35165.0,152.7223,153.3394,152.4089,152.4775,35165.0
2023-08-01 10:00:00,155.67,155.67,154.42,154.5,25561.0,152.4775,152.4775,151.2531,151.3315,25561.0
2023-08-01 10:10:00,154.41,154.88,154.02,154.61,21922.0,151.2433,151.7037,150.8613,151.4392,21922.0
2023-08-01 10:20:00,154.56,154.58,153.67,154.03,44594.0,151.3902,151.4098,150.5185,150.8711,44594.0
2023-08-01 10:30:00,153.9,153.96,153.39,153.56,14742.0,150.7438,150.8025,150.2442,150.4107,14742.0
2023-08-01 10:40:00,153.73,153.93,153.44,153.86,16547.0,150.5773,150.7731,150.2932,150.7046,16547.0
2023-08-01 10:50:00,153.87,154.05,153.67,153.94,20771.0,150.7144,150.8907,150.5185,150.7829,20771.0
2023-08-01 11:00:00,154.01,154.08,153.76,153.84,28656.0,150.8515,150.9201,150.6066,150.685,28656.0
2023-08-01 11:10:00,153.81,154.43,153.69,154.36,19686.0,150.6556,151.2629,150.5381,151.1943,19686.0
2023-08-01 11:20:00,154.37,154.62,154.19,154.38,12484.0,151.2041,151.449,151.0278,151.2139,12484.0
2023-08-01 11:30:00,154.41,154.77,154.15,154.77,13059.0,151.2433,151.5959,150.9886,151.5959,13059.0
2023-08-01 11:40:00,154.76,155.26,154.53,155.12,25232.0,151.5861,152.0759,151.3608,151.9387,25232.0
2023-08-01 11:50:00,155.16,155.17,154.76,154.97,21504.0,151.9779,151.9877,151.5861,151.7918,21504.0
2023-08-01 12:00:00,155.0,155.0,154.46,154.94,19803.0,151.8212,151.8212,151.2923,151.7624,19803.0
2023-08-01 12:10:00,154.94,154.94,154.65,154.65,21942.0,151.7624,151.7624,151.4784,151.4784,21942.0
2023-08-01 12:20:00,154.66,154.75,154.49,154.54,21813.0,151.4882,151.5763,151.3217,151.3706,21813.0
2023-08-01 12:30:00,154.55,154.57,154.05,154.14,23677.0,151.3804,151.4,150.8907,150.9788,23677.0
2023-08-01 12:40:00,154.14,154.69,153.93,154.68,22078.0,150.9788,151.5176,150.7731,151.5078,22078.0
2023-08-01 12:50:00,154.68,154.82,154.54,154.58,10080.0,151.5078,151.6449,151.3706,151.4098,10080.0
2023-08-01 13:00:00,154.58,154.6,153.58,153.68,13115.0,151.4098,151.4294,150.4303,150.5283,13115.0
2023-08-01 13:10:00,153.69,153.82,153.36,153.37,20172.0,150.5381,150.6654,150.2148,150.2246,20172.0
2023-08-01 13:20:00,153.36,153.38,153.08,153.23,16216.0,150.2148,150.2344,149.9406,150.0875,16216.0
2023-08-01 13:30:00,153.21,153.46,153.11,153.43,16221.0,150.0679,150.3128,149.97,150.2834,16221.0
2023-08-01 13:40:00,153.48,153.79,153.48,153.64,14406.0,150.3324,150.636,150.3324,150.4891,14406.0
2023-08-01 13:50:00,153.64,153.77,153.49,153.49,18762.0,150.4891,150.6164,150.3422,150.3422,18762.0
2023-08-01 14:00:00,153.46,153.49,152.72,152.72,13948.0,150.3128,150.3422,149.588,149.588,13948.0
2023-08-01 14:10:00,152.69,152.92,152.59,152.85,12118.0,149.5586,149.7839,149.4606,149.7153,12118.0
2023-08-01 14:20:00,152.85,153.1,152.79,152.94,15962.0,149.7153,149.9602,149.6565,149.8035,15962.0
2023-08-01 14:30:00,152.99,153.31,152.99,153.26,11330.0,149.8524,150.1659,149.8524,150.1169,11330.0
2023-08-01 14:40:00,153.26,153.27,153.0,153.0,10473.0,150.1169,150.1267,149.8622,149.8622,10473.0
2023-08-01 14:50:00,153.0,153.07,152.91,153.07,12229.0,149.8622,149.9308,149.7741,149.9308,12229.0
2023-08-01 15:00:00,153.06,153.06,152.46,152.46,13208.0,149.921,149.921,149.3333,149.3333,13208.0
2023-08-01 15:10:00,152.47,152.59,152.37,152.44,13551.0,149.3431,149.4606,149.2451,149.3137,13551.0
2023-08-01 15:20:00,152.44,152.47,152.15,152.4,19665.0,149.3137,149.3431,149.0297,149.2745,19665.0
2023-08-01 15:30:00,152.4,152.4,151.92,151.97,24546.0,149.2745,149.2745,148.8044,148.8533,24546.0
2023-08-01 15:40:00,151.94,151.94,151.64,151.84,36600.0,148.824,148.824,148.5301,148.726,36600.0
2023-08-01 15:50:00,151.86,152.14,151.78,152.02,156049.0,148.7456,149.0199,148.6672,148.9023,156049.0
2023-08-02 09:30:00,152.3,152.92,152.22,152.77,30183.0,149.1766,149.7839,149.0982,149.6369,30183.0
2023-08-02 09:40:00,152.84,152.96,152.56,152.74,6886.0,149.7055,149.823,149.4312,149.6076,6886.0
2023-08-02 09:50:00,152.63,153.47,152.55,153.44,8322.0,149.4998,150.3226,149.4215,150.2932,8322.0
2023-08-02 10:00:00,153.45,153.5,152.75,152.86,16706.0,150.303,150.352,149.6173,149.7251,16706.0
2023-08-02 10:10:00,152.84,153.52,152.74,152.83,11959.0,149.7055,150.3716,149.6076,149.6957,11959.0
2023-08-02 10:20:00,152.67,152.69,152.25,152.57,21882.0,149.539,149.5586,149.1276,149.441,21882.0
2023-08-02 10:30:00,152.53,152.82,152.41,152.58,9163.0,149.4019,149.6859,149.2843,149.4508,9163.0
2023-08-02 10:40:00,152.55,152.65,152.45,152.6,8135.0,149.4215,149.5194,149.3235,149.4704,8135.0
2023-08-02 10:50:00,152.58,152.7,152.32,152.69,13289.0,149.4508,149.5684,149.1962,149.5586,13289.0
2023-08-02 11:00:00,152.73,152.97,152.62,152.65,9601.0,149.5978,149.8328,149.49,149.5194,9601.0
2023-08-02 11:10:00,152.66,152.71,152.31,152.47,5762.0,149.5292,149.5782,149.1864,149.3431,5762.0
2023-08-02 11:20:00,152.44,152.8,152.44,152.69,4635.0,149.3137,149.6663,149.3137,149.5586,4635.0
2023-08-02 11:30:00,152.67,152.93,152.61,152.64,6604.0,149.539,149.7937,149.4802,149.5096,6604.0
2023-08-02 11:40:00,152.59,152.59,152.19,152.3,5686.0,149.4606,149.4606,149.0688,149.1766,5686.0
2023-08-02 11:50:00,152.34,152.44,152.16,152.19,5887.0,149.2158,149.3137,149.0394,149.0688,5887.0
2023-08-02 12:00:00,152.23,152.79,152.22,152.78,6112.0,149.108,149.6565,149.0982,149.6467,6112.0
2023-08-02 12:10:00,152.79,152.9,152.76,152.83,6122.0,149.6565,149.7643,149.6271,149.6957,6122.0
2023-08-02 12:20:00,152.82,152.97,152.73,152.88,7850.0,149.6859,149.8328,149.5978,149.7447,7850.0
2023-08-02 12:30:00,152.89,152.89,152.66,152.72,5587.0,149.7545,149.7545,149.5292,149.588,5587.0
2023-08-02 12:40:00,152.63,152.63,152.35,152.37,3407.0,149.4998,149.4998,149.2256,149.2451,3407.0
2023-08-02 12:50:00,152.38,152.41,152.15,152.21,7412.0,149.2549,149.2843,149.0297,149.0884,7412.0
2023-08-02 13:00:00,152.32,152.35,152.19,152.21,5136.0,149.1962,149.2256,149.0688,149.0884,5136.0
2023-08-02 13:10:00,152.18,152.2,151.96,152.06,11762.0,149.059,149.0786,148.8436,148.9415,11762.0
2023-08-02 13:20:00,152.03,152.27,151.99,152.21,8266.0,148.9121,149.1472,148.8729,149.0884,8266.0
2023-08-02 13:30:00,152.22,152.49,152.22,152.49,6045.0,149.0982,149.3627,149.0982,149.3627,6045.0
2023-08-02 13:40:00,152.51,152.52,152.39,152.4,6867.0,149.3823,149.3921,149.2647,149.2745,6867.0
2023-08-02 13:50:00,152.37,152.4,152.15,152.15,14632.0,149.2451,149.2745,149.0297,149.0297,14632.0
2023-08-02 14:00:00,152.1,152.1,151.93,152.01,19711.0,148.9807,148.9807,148.8142,148.8925,19711.0
2023-08-02 14:10:00,152.05,152.18,152.0,152.13,10235.0,148.9317,149.059,148.8827,149.0101,10235.0
2023-08-02 14:20:00,152.1,152.27,152.09,152.13,7934.0,148.9807,149.1472,148.9709,149.0101,7934.0
2023-08-02 14:30:00,152.15,152.26,152.04,152.16,5478.0,149.0297,149.1374,148.9219,149.0394,5478.0
2023-08-02 14:40:00,152.22,152.23,151.99,152.07,6467.0,149.0982,149.108,148.8729,148.9513,6467.0
2023-08-02 14:50:00,152.08,152.18,152.03,152.06,7026.0,148.9611,149.059,148.9121,148.9415,7026.0
2023-08-02 15:00:00,152.01,152.1,151.98,152.1,9815.0,148.8925,148.9807,148.8631,148.9807,9815.0
2023-08-02 15:10:00,152.11,152.12,151.88,152.04,16920.0,148.9905,149.0003,148.7652,148.9219,16920.0
2023-08-02 15:20:00,152.05,152.24,151.99,152.24,15592.0,148.9317,149.1178,148.8729,149.1178,15592.0
2023-08-02 15:30:00,152.25,152.48,152.23,152.45,36321.0,149.1276,149.3529,149.108,149.3235,36321.0
2023-08-02 15:40:00,152.45,152.49,152.28,152.37,47755.0,149.3235,149.3627,149.157,149.2451,47755.0
2023-08-02 15:50:00,152.38,152.6,152.35,152.57,160203.0,149.2549,149.4704,149.2256,149.441,160203.0
2023-08-03 09:30:00,151.93,152.5,151.78,151.78,29201.0,148.8142,149.3725,148.6672,148.6672,29201.0
2023-08-03 09:40:00,151.66,152.2,151.43,151.63,15515.0,148.5497,149.0786,148.3244,148.5203,15515.0
2023-08-03 09:50:00,151.72,152.18,151.64,151.73,7509.0,148.6085,149.059,148.5301,148.6183,7509.0
2023-08-03 10:00:00,151.58,151.73,150.95,151.02,17856.0,148.4713,148.6183,147.8543,147.9228,17856.0
2023-08-03 10:10:00,151.06,151.2,150.92,151.19,17489.0,147.962,148.0991,147.8249,148.0893,17489.0
2023-08-03 10:20:00,151.18,151.26,150.87,151.01,27858.0,148.0795,148.1579,147.7759,147.913,27858.0
2023-08-03 10:30:00,151.0,151.04,150.73,150.92,19924.0,147.9032,147.9424,147.6388,147.8249,19924.0
2023-08-03 10:40:00,150.91,150.91,150.42,150.43,9867.0,147.8151,147.8151,147.3351,147.3449,9867.0
2023-08-03 10:50:00,150.4,150.5,149.97,150.05,52656.0,147.3155,147.4135,146.8944,146.9727,52656.0
2023-08-03 11:00:00,150.0,150.6,149.96,150.57,97129.0,146.9237,147.5114,146.8846,147.4821,97129.0
2023-08-03 11:10:00,150.56,150.61,150.36,150.49,40824.0,147.4723,147.5212,147.2764,147.4037,40824.0
2023-08-03 11:20:00,150.64,150.88,150.62,150.77,9720.0,147.5506,147.7857,147.531,147.678,9720.0
2023-08-03 11:30:00,150.75,150.89,150.67,150.88,8061.0,147.6584,147.7955,147.58,147.7857,8061.0
2023-08-03 11:40:00,150.89,150.91,150.69,150.76,10245.0,147.7955,147.8151,147.5996,147.6682,10245.0
2023-08-03 11:50:00,150.78,150.78,150.66,150.68,10372.0,147.6878,147.6878,147.5702,147.5898,10372.0
2023-08-03 12:00:00,150.65,150.78,150.42,150.43,15322.0,147.5604,147.6878,147.3351,147.3449,15322.0
2023-08-03 12:10:00,150.46,150.54,150.31,150.31,15160.0,147.3743,147.4527,147.2274,147.2274,15160.0
2023-08-03 12:20:00,150.33,150.64,150.12,150.57,14119.0,147.247,147.5506,147.0413,147.4821,14119.0
2023-08-03 12:30:00,150.56,150.63,150.41,150.46,16787.0,147.4723,147.5408,147.3253,147.3743,16787.0
2023-08-03 12:40:00,150.46,150.51,150.16,150.22,11469.0,147.3743,147.4233,147.0805,147.1392,11469.0
2023-08-03 12:50:00,150.21,150.21,149.64,150.01,23443.0,147.1294,147.1294,146.5711,146.9335,23443.0
2023-08-03 13:00:00,150.05,150.06,149.61,149.66,16638.0,146.9727,146.9825,146.5417,146.5907,16638.0
2023-08-03 13:10:00,149.69,149.75,149.47,149.53,20657.0,146.6201,146.6789,146.4046,146.4634,20657.0
2023-08-03 13:20:00,149.53,149.55,149.39,149.54,12405.0,146.4634,146.483,146.3263,146.4732,12405.0
2023-08-03 13:30:00,149.55,149.61,149.38,149.56,10411.0,146.483,146.5417,146.3165,146.4928,10411.0
2023-08-03 13:40:00,149.54,149.86,149.5,149.77,9075.0,146.4732,146.7866,146.434,146.6985,9075.0
2023-08-03 13:50:00,149.79,149.89,149.68,149.72,11482.0,146.7181,146.816,146.6103,146.6495,11482.0
2023-08-03 14:00:00,149.73,149.79,149.56,149.65,15508.0,146.6593,146.7181,146.4928,146.5809,15508.0
2023-08-03 14:10:00,149.64,149.71,149.46,149.46,10380.0,146.5711,146.6397,146.3948,146.3948,10380.0
2023-08-03 14:20:00,149.49,149.79,149.41,149.79,12092.0,146.4242,146.7181,146.3458,146.7181,12092.0
2023-08-03 14:30:00,149.84,149.91,149.58,149.67,10781.0,146.767,146.8356,146.5124,146.6005,10781.0
2023-08-03 14:40:00,149.69,149.69,149.46,149.56,9229.0,146.6201,146.6201,146.3948,146.4928,9229.0
2023-08-03 14:50:00,149.55,149.82,149.55,149.76,11882.0,146.483,146.7474,146.483,146.6887,11882.0
2023-08-03 15:00:00,149.77,149.87,149.52,149.61,12608.0,146.6985,146.7964,146.4536,146.5417,12608.0
2023-08-03 15:10:00,149.61,149.62,149.41,149.49,13553.0,146.5417,146.5515,146.3458,146.4242,13553.0
2023-08-03 15:20:00,149.5,149.54,149.41,149.44,15636.0,146.434,146.4732,146.3458,146.3752,15636.0
2023-08-03 15:30:00,149.4,149.65,149.38,149.61,29826.0,146.3361,146.5809,146.3165,146.5417,29826.0
2023-08-03 15:40:00,149.6,149.6,149.0,149.05,40908.0,146.532,146.532,145.9443,145.9932,40908.0
2023-08-03 15:50:00,149.03,149.37,148.99,149.08,125675.0,145.9736,146.3067,145.9345,146.0226,125675.0
2023-08-04 09:30:00,149.12,149.28,148.75,148.75,25731.0,146.0618,146.2185,145.6994,145.6994,25731.0
2023-08-04 09:40:00,148.72,148.79,148.21,148.35,12208.0,145.67,145.7386,145.1705,145.3076,12208.0
2023-08-04 09:50:00,148.35,148.87,148.32,148.79,12460.0,145.3076,145.8169,145.2782,145.7386,12460.0
2023-08-04 10:00:00,148.86,149.44,148.83,149.01,36661.0,145.8071,146.3752,145.7777,145.9541,36661.0
2023-08-04 10:10:00,149.02,149.04,148.65,148.74,14504.0,145.9638,145.9834,145.6014,145.6896,14504.0
2023-08-04 10:20:00,148.72,148.95,148.63,148.94,144685.0,145.67,145.8953,145.5818,145.8855,144685.0
2023-08-04 10:30:00,149.15,149.27,148.84,148.97,12214.0,146.0912,146.2087,145.7875,145.9149,12214.0
2023-08-04 10:40:00,149.02,149.13,148.82,148.82,8344.0,145.9638,146.0716,145.7679,145.7679,8344.0
2023-08-04 10:50:00,148.77,148.83,148.61,148.76,7300.0,145.719,145.7777,145.5623,145.7092,7300.0
2023-08-04 11:00:00,148.85,148.89,148.5,148.54,12475.0,145.7973,145.8365,145.4545,145.4937,12475.0
2023-08-04 11:10:00,148.53,148.8,148.52,148.8,10860.0,145.4839,145.7484,145.4741,145.7484,10860.0
2023-08-04 11:20:00,148.84,149.23,148.83,149.21,10956.0,145.7875,146.1695,145.7777,146.1499,10956.0
2023-08-04 11:30:00,149.2,149.58,149.2,149.45,11313.0,146.1402,146.5124,146.1402,146.385,11313.0
2023-08-04 11:40:00,149.45,149.71,149.33,149.71,12205.0,146.385,146.6397,146.2675,146.6397,12205.0
2023-08-04 11:50:00,149.67,149.67,149.45,149.48,10622.0,146.6005,146.6005,146.385,146.4144,10622.0
2023-08-04 12:00:00,149.5,149.72,149.5,149.67,7519.0,146.434,146.6495,146.434,146.6005,7519.0
2023-08-04 12:10:00,149.68,149.93,149.61,149.85,8158.0,146.6103,146.8552,146.5417,146.7768,8158.0
2023-08-04 12:20:00,149.86,149.87,149.55,149.87,15312.0,146.7866,146.7964,146.483,146.7964,15312.0
2023-08-04 12:30:00,149.86,149.86,149.65,149.67,5947.0,146.7866,146.7866,146.5809,146.6005,5947.0
2023-08-04 12:40:00,149.66,149.81,149.61,149.79,5351.0,146.5907,146.7376,146.5417,146.7181,5351.0
2023-08-04 12:50:00,149.8,149.93,149.75,149.78,20456.0,146.7278,146.8552,146.6789,146.7083,20456.0
2023-08-04 13:00:00,149.79,149.83,149.67,149.73,6200.0,146.7181,146.7572,146.6005,146.6593,6200.0
2023-08-04 13:10:00,149.69,149.84,149.69,149.75,6907.0,146.6201,146.767,146.6201,146.6789,6907.0
2023-08-04 13:20:00,149.78,149.81,149.7,149.74,10929.0,146.7083,146.7376,146.6299,146.6691,10929.0
2023-08-04 13:30:00,149.74,149.84,149.49,149.49,11328.0,146.6691,146.767,146.4242,146.4242,11328.0
2023-08-04 13:40:00,149.45,149.5,149.4,149.46,10048.0,146.385,146.434,146.3361,146.3948,10048.0
2023-08-04 13:50:00,149.44,149.51,149.23,149.25,9271.0,146.3752,146.4438,146.1695,146.1891,9271.0
2023-08-04 14:00:00,149.22,149.24,148.86,148.86,8849.0,146.1597,146.1793,145.8071,145.8071,8849.0
2023-08-04 14:10:00,148.86,148.9,148.67,148.7,7459.0,145.8071,145.8463,145.621,145.6504,7459.0
2023-08-04 14:20:00,148.69,148.75,148.52,148.61,10301.0,145.6406,145.6994,145.4741,145.5623,10301.0
2023-08-04 14:30:00,148.56,148.62,148.43,148.48,17082.0,145.5133,145.572,145.3859,145.4349,17082.0
2023-08-04 14:40:00,148.5,148.64,148.47,148.56,12034.0,145.4545,145.5916,145.4251,145.5133,12034.0
2023-08-04 14:50:00,148.63,148.73,148.5,148.68,18788.0,145.5818,145.6798,145.4545,145.6308,18788.0
2023-08-04 15:00:00,148.69,148.86,148.6,148.64,12140.0,145.6406,145.8071,145.5525,145.5916,12140.0
2023-08-04 15:10:00,148.68,148.87,148.65,148.79,17611.0,145.6308,145.8169,145.6014,145.7386,17611.0
2023-08-04 15:20:00,148.76,148.82,148.71,148.82,15297.0,145.7092,145.7679,145.6602,145.7679,15297.0
2023-08-04 15:30:00,148.81,148.87,148.45,148.47,23906.0,145.7582,145.8169,145.4055,145.4251,23906.0
2023-08-04 15:40:00,148.47,148.5,148.32,148.33,27732.0,145.4251,145.4545,145.2782,145.288,27732.0
2023-08-04 15:50:00,148.29,148.64,148.27,148.55,106306.0,145.2488,145.5916,145.2292,145.5035,106306.0
2023-08-07 09:30:00,148.74,149.69,148.72,149.11,14122.0,145.6896,146.6201,145.67,146.052,14122.0
2023-08-07 09:40:00,149.12,149.69,149.11,149.67,6737.0,146.0618,146.6201,146.052,146.6005,6737.0
2023-08-07 09:50:00,149.81,149.81,149.15,149.42,7572.0,146.7376,146.7376,146.0912,146.3556,7572.0
2023-08-07 10:00:00,149.42,149.52,148.89,149.09,16538.0,146.3556,146.4536,145.8365,146.0324,16538.0
2023-08-07 10:10:00,149.06,149.41,148.88,149.19,5146.0,146.003,146.3458,145.8267,146.1304,5146.0
2023-08-07 10:20:00,149.17,149.58,149.16,149.58,6139.0,146.1108,146.5124,146.101,146.5124,6139.0
2023-08-07 10:30:00,149.62,149.75,149.51,149.52,6610.0,146.5515,146.6789,146.4438,146.4536,6610.0
2023-08-07 10:40:00,149.52,149.58,149.26,149.26,7225.0,146.4536,146.5124,146.1989,146.1989,7225.0
2023-08-07 10:50:00,149.25,149.63,149.21,149.55,7437.0,146.1891,146.5613,146.1499,146.483,7437.0
2023-08-07 11:00:00,149.56,149.8,149.56,149.78,6563.0,146.4928,146.7278,146.4928,146.7083,6563.0
2023-08-07 11:10:00,149.82,149.85,149.54,149.69,6720.0,146.7474,146.7768,146.4732,146.6201,6720.0
2023-08-07 11:20:00,149.68,149.78,149.59,149.64,12656.0,146.6103,146.7083,146.5222,146.5711,12656.0
2023-08-07 11:30:00,149.7,149.72,149.59,149.61,5065.0,146.6299,146.6495,146.5222,146.5417,5065.0
2023-08-07 11:40:00,149.6,149.6,149.32,149.36,5012.0,146.532,146.532,146.2577,146.2969,5012.0
2023-08-07 11:50:00,149.38,149.57,149.38,149.57,7473.0,146.3165,146.5026,146.3165,146.5026,7473.0
2023-08-07 12:00:00,149.58,149.59,149.39,149.39,9641.0,146.5124,146.5222,146.3263,146.3263,9641.0
2023-08-07 12:10:00,149.31,149.38,149.3,149.3,3966.0,146.2479,146.3165,146.2381,146.2381,3966.0
2023-08-07 12:20:00,149.28,149.31,149.13,149.15,3339.0,146.2185,146.2479,146.0716,146.0912,3339.0
2023-08-07 12:30:00,149.15,149.15,148.95,148.96,7842.0,146.0912,146.0912,145.8953,145.9051,7842.0
2023-08-07 12:40:00,148.97,149.21,148.97,149.21,6724.0,145.9149,146.1499,145.9149,146.1499,6724.0
2023-08-07 12:50:00,149.23,149.34,149.17,149.32,5017.0,146.1695,146.2773,146.1108,146.2577,5017.0
2023-08-07 13:00:00,149.4,149.53,149.39,149.43,4425.0,146.3361,146.4634,146.3263,146.3654,4425.0
2023-08-07 13:10:00,149.47,149.48,149.24,149.25,10632.0,146.4046,146.4144,146.1793,146.1891,10632.0
2023-08-07 13:20:00,149.28,149.37,149.28,149.3,2838.0,146.2185,146.3067,146.2185,146.2381,2838.0
2023-08-07 13:30:00,149.32,149.35,149.26,149.27,5113.0,146.2577,146.2871,146.1989,146.2087,5113.0
2023-08-07 13:40:00,149.29,149.39,149.24,149.39,6288.0,146.2283,146.3263,146.1793,146.3263,6288.0
2023-08-07 13:50:00,149.43,149.56,149.37,149.44,7543.0,146.3654,146.4928,146.3067,146.3752,7543.0
2023-08-07 14:00:00,149.45,149.51,149.31,149.34,6562.0,146.385,146.4438,146.2479,146.2773,6562.0
2023-08-07 14:10:00,149.37,149.37,149.2,149.21,5439.0,146.3067,146.3067,146.1402,146.1499,5439.0
2023-08-07 14:20:00,149.19,149.27,149.11,149.21,5293.0,146.1304,146.2087,146.052,146.1499,5293.0
2023-08-07 14:30:00,149.19,149.37,149.19,149.36,5840.0,146.1304,146.3067,146.1304,146.2969,5840.0
2023-08-07 14:40:00,149.35,149.39,149.26,149.26,7648.0,146.2871,146.3263,146.1989,146.1989,7648.0
2023-08-07 14:50:00,149.28,149.28,149.16,149.18,7905.0,146.2185,146.2185,146.101,146.1206,7905.0
2023-08-07 15:00:00,149.22,149.25,149.01,149.03,8598.0,146.1597,146.1891,145.9541,145.9736,8598.0
2023-08-07 15:10:00,149.03,149.03,148.88,148.93,11963.0,145.9736,145.9736,145.8267,145.8757,11963.0
2023-08-07 15:20:00,148.93,148.96,148.74,148.79,16406.0,145.8757,145.9051,145.6896,145.7386,16406.0
2023-08-07 15:30:00,148.78,148.79,148.63,148.74,29987.0,145.7288,145.7386,145.5818,145.6896,29987.0
2023-08-07 15:40:00,148.78,148.86,148.57,148.66,29809.0,145.7288,145.8071,145.5231,145.6112,29809.0
2023-08-07 15:50:00,148.65,148.99,148.65,148.89,105948.0,145.6014,145.9345,145.6014,145.8365,105948.0
2023-08-08 09:30:00,149.06,149.22,148.57,148.58,16300.0,146.003,146.1597,145.5231,145.5329,16300.0
2023-08-08 09:40:00,148.63,148.68,148.15,148.15,7115.0,145.5818,145.6308,145.1117,145.1117,7115.0
2023-08-08 09:50:00,148.16,148.38,148.02,148.27,7209.0,145.1215,145.337,144.9844,145.2292,7209.0
2023-08-08 10:00:00,148.29,148.35,147.88,147.96,11531.0,145.2488,145.3076,144.8472,144.9256,11531.0
2023-08-08 10:10:00,148.01,148.1,147.44,147.48,13448.0,144.9746,145.0627,144.4162,144.4554,13448.0
2023-08-08 10:20:00,147.48,147.68,147.37,147.48,11761.0,144.4554,144.6513,144.3477,144.4554,11761.0
2023-08-08 10:30:00,147.51,147.8,147.46,147.6,6865.0,144.4848,144.7689,144.4358,144.573,6865.0
2023-08-08 10:40:00,147.59,147.59,147.42,147.5,10973.0,144.5632,144.5632,144.3967,144.475,10973.0
2023-08-08 10:50:00,147.52,147.61,147.45,147.53,8442.0,144.4946,144.5828,144.426,144.5044,8442.0
2023-08-08 11:00:00,147.56,147.72,147.4,147.51,6921.0,144.5338,144.6905,144.3771,144.4848,6921.0
2023-08-08 11:10:00,147.52,147.57,147.42,147.52,7777.0,144.4946,144.5436,144.3967,144.4946,7777.0
2023-08-08 11:20:00,147.5,147.59,147.14,147.26,7313.0,144.475,144.5632,144.1224,144.2399,7313.0
2023-08-08 11:30:00,147.31,147.48,147.2,147.2,8364.0,144.2889,144.4554,144.1812,144.1812,8364.0
2023-08-08 11:40:00,147.23,147.27,147.08,147.12,6370.0,144.2106,144.2497,144.0636,144.1028,6370.0
2023-08-08 11:50:00,147.12,147.14,147.02,147.08,7825.0,144.1028,144.1224,144.0049,144.0636,7825.0
2023-08-08 12:00:00,147.08,147.14,146.93,146.97,12947.0,144.0636,144.1224,143.9167,143.9559,12947.0
2023-08-08 12:10:00,146.98,147.15,146.95,146.97,11184.0,143.9657,144.1322,143.9363,143.9559,11184.0
2023-08-08 12:20:00,147.0,147.1,146.84,147.1,13973.0,143.9853,144.0832,143.8286,144.0832,13973.0
2023-08-08 12:30:00,147.13,147.58,147.04,147.47,40496.0,144.1126,144.5534,144.0245,144.4456,40496.0
2023-08-08 12:40:00,147.46,147.59,147.39,147.59,7535.0,144.4358,144.5632,144.3673,144.5632,7535.0
2023-08-08 12:50:00,147.58,147.6,147.34,147.35,5225.0,144.5534,144.573,144.3183,144.3281,5225.0
2023-08-08 13:00:00,147.41,147.53,147.36,147.49,7385.0,144.3869,144.5044,144.3379,144.4652,7385.0
2023-08-08 13:10:00,147.52,147.61,147.48,147.61,7347.0,144.4946,144.5828,144.4554,144.5828,7347.0
2023-08-08 13:20:00,147.64,147.69,147.31,147.49,8912.0,144.6121,144.6611,144.2889,144.4652,8912.0
2023-08-08 13:30:00,147.46,147.53,147.41,147.41,5730.0,144.4358,144.5044,144.3869,144.3869,5730.0
2023-08-08 13:40:00,147.39,147.45,147.32,147.35,8315.0,144.3673,144.426,144.2987,144.3281,8315.0
2023-08-08 13:50:00,147.35,147.5,147.11,147.11,18288.0,144.3281,144.475,144.093,144.093,18288.0
2023-08-08 14:00:00,147.09,147.23,147.05,147.13,8891.0,144.0734,144.2106,144.0342,144.1126,8891.0
2023-08-08 14:10:00,147.15,147.2,147.03,147.17,7531.0,144.1322,144.1812,144.0147,144.1518,7531.0
2023-08-08 14:20:00,147.18,147.18,146.98,147.08,9164.0,144.1616,144.1616,143.9657,144.0636,9164.0
2023-08-08 14:30:00,147.1,147.12,146.98,147.03,10823.0,144.0832,144.1028,143.9657,144.0147,10823.0
2023-08-08 14:40:00,147.04,147.14,147.02,147.14,7927.0,144.0245,144.1224,144.0049,144.1224,7927.0
2023-08-08 14:50:00,147.12,147.25,147.08,147.15,10061.0,144.1028,144.2301,144.0636,144.1322,10061.0
2023-08-08 15:00:00,147.15,147.22,147.02,147.21,8941.0,144.1322,144.2008,144.0049,144.191,8941.0
2023-08-08 15:10:00,147.21,147.32,147.19,147.31,12684.0,144.191,144.2987,144.1714,144.2889,12684.0
2023-08-08 15:20:00,147.32,147.48,147.29,147.43,13086.0,144.2987,144.4554,144.2693,144.4065,13086.0
2023-08-08 15:30:00,147.42,147.44,147.26,147.34,20616.0,144.3967,144.4162,144.2399,144.3183,20616.0
2023-08-08 15:40:00,147.32,147.49,147.24,147.29,29445.0,144.2987,144.4652,144.2204,144.2693,29445.0
2023-08-08 15:50:00,147.28,147.33,147.07,147.27,97960.0,144.2595,144.3085,144.0538,144.2497,97960.0
2023-08-09 09:30:00,147.02,147.81,146.89,147.81,12100.0,144.0049,144.7787,143.8775,144.7787,12100.0
2023-08-09 09:40:00,147.79,147.85,147.6,147.78,3614.0,144.7591,144.8178,144.573,144.7493,3614.0
2023-08-09 09:50:00,147.69,148.03,147.63,148.01,7934.0,144.6611,144.9941,144.6024,144.9746,7934.0
2023-08-09 10:00:00,148.01,148.01,147.57,147.73,7385.0,144.9746,144.9746,144.5436,144.7003,7385.0
2023-08-09 10:10:00,147.65,147.65,147.15,147.22,6645.0,144.6219,144.6219,144.1322,144.2008,6645.0
2023-08-09 10:20:00,147.22,147.63,147.21,147.58,20199.0,144.2008,144.6024,144.191,144.5534,20199.0
2023-08-09 10:30:00,147.56,147.74,147.38,147.74,4753.0,144.5338,144.7101,144.3575,144.7101,4753.0
2023-08-09 10:40:00,147.73,147.78,147.55,147.56,4962.0,144.7003,144.7493,144.524,144.5338,4962.0
2023-08-09 10:50:00,147.55,148.16,147.55,148.16,5518.0,144.524,145.1215,144.524,145.1215,5518.0
2023-08-09 11:00:00,148.14,148.19,148.04,148.13,4384.0,145.1019,145.1509,145.0039,145.0921,4384.0
2023-08-09 11:10:00,148.11,148.23,147.95,147.97,4530.0,145.0725,145.19,144.9158,144.9354,4530.0
2023-08-09 11:20:00,148.0,148.0,147.85,147.86,2675.0,144.9648,144.9648,144.8178,144.8276,2675.0
2023-08-09 11:30:00,147.82,147.9,147.66,147.7,4538.0,144.7885,144.8668,144.6317,144.6709,4538.0
2023-08-09 11:40:00,147.69,147.82,147.55,147.55,8116.0,144.6611,144.7885,144.524,144.524,8116.0
2023-08-09 11:50:00,147.55,147.59,147.31,147.32,13154.0,144.524,144.5632,144.2889,144.2987,13154.0
2023-08-09 12:00:00,147.31,147.7,147.23,147.67,13196.0,144.2889,144.6709,144.2106,144.6415,13196.0
2023-08-09 12:10:00,147.67,147.82,147.6,147.75,12987.0,144.6415,144.7885,144.573,144.7199,12987.0
2023-08-09 12:20:00,147.73,147.86,147.64,147.85,17092.0,144.7003,144.8276,144.6121,144.8178,17092.0
2023-08-09 12:30:00,147.87,148.02,147.86,147.97,12176.0,144.8374,144.9844,144.8276,144.9354,12176.0
2023-08-09 12:40:00,147.99,148.25,147.98,148.25,10055.0,144.955,145.2096,144.9452,145.2096,10055.0
2023-08-09 12:50:00,148.27,148.51,148.25,148.36,7011.0,145.2292,145.4643,145.2096,145.3174,7011.0
2023-08-09 13:00:00,148.33,148.4,148.24,148.39,22901.0,145.288,145.3566,145.1998,145.3468,22901.0
2023-08-09 13:10:00,148.4,148.49,148.3,148.47,11700.0,145.3566,145.4447,145.2586,145.4251,11700.0
2023-08-09 13:20:00,148.46,148.5,148.31,148.38,4812.0,145.4153,145.4545,145.2684,145.337,4812.0
2023-08-09 13:30:00,148.39,148.53,148.37,148.47,8279.0,145.3468,145.4839,145.3272,145.4251,8279.0
2023-08-09 13:40:00,148.48,148.55,148.43,148.43,9985.0,145.4349,145.5035,145.3859,145.3859,9985.0
2023-08-09 13:50:00,148.44,148.54,148.42,148.42,9777.0,145.3957,145.4937,145.3762,145.3762,9777.0
2023-08-09 14:00:00,148.42,148.52,148.42,148.49,5920.0,145.3762,145.4741,145.3762,145.4447,5920.0
2023-08-09 14:10:00,148.49,148.54,148.46,148.53,10354.0,145.4447,145.4937,145.4153,145.4839,10354.0
2023-08-09 14:20:00,148.55,148.63,148.52,148.55,10496.0,145.5035,145.5818,145.4741,145.5035,10496.0
2023-08-09 14:30:00,148.55,148.77,148.51,148.75,10837.0,145.5035,145.719,145.4643,145.6994,10837.0
2023-08-09 14:40:00,148.78,148.8,148.64,148.69,3558.0,145.7288,145.7484,145.5916,145.6406,3558.0
2023-08-09 14:50:00,148.69,148.91,148.68,148.91,9890.0,145.6406,145.8561,145.6308,145.8561,9890.0
2023-08-09 15:00:00,148.96,148.97,148.75,148.78,18694.0,145.9051,145.9149,145.6994,145.7288,18694.0
2023-08-09 15:10:00,148.78,148.88,148.72,148.86,14145.0,145.7288,145.8267,145.67,145.8071,14145.0
2023-08-09 15:20:00,148.84,149.03,148.82,148.85,20992.0,145.7875,145.9736,145.7679,145.7973,20992.0
2023-08-09 15:30:00,148.83,148.89,148.79,148.83,31134.0,145.7777,145.8365,145.7386,145.7777,31134.0
2023-08-09 15:40:00,148.82,148.84,148.35,148.4,23604.0,145.7679,145.7875,145.3076,145.3566,23604.0
2023-08-09 15:50:00,148.4,148.6,148.37,148.49,93862.0,145.3566,145.5525,145.3272,145.4447,93862.0
2023-08-10 09:30:00,148.41,148.94,148.36,148.77,9925.0,145.3664,145.8855,145.3174,145.719,9925.0
2023-08-10 09:40:00,148.87,149.12,148.83,148.87,6122.0,145.8169,146.0618,145.7777,145.8169,6122.0
2023-08-10 09:50:00,148.67,148.86,148.59,148.73,5965.0,145.621,145.8071,145.5427,145.6798,5965.0
2023-08-10 10:00:00,148.74,148.95,148.56,148.56,8467.0,145.6896,145.8953,145.5133,145.5133,8467.0
2023-08-10 10:10:00,148.51,148.51,148.36,148.44,6132.0,145.4643,145.4643,145.3174,145.3957,6132.0
2023-08-10 10:20:00,148.44,148.44,148.26,148.4,6634.0,145.3957,145.3957,145.2194,145.3566,6634.0
2023-08-10 10:30:00,148.41,148.59,148.41,148.54,4560.0,145.3664,145.5427,145.3664,145.4937,4560.0
2023-08-10 10:40:00,148.59,148.66,147.61,147.82,33626.0,145.5427,145.6112,144.5828,144.7885,33626.0
2023-08-10 10:50:00,147.75,148.26,147.75,148.12,18403.0,144.7199,145.2194,144.7199,145.0823,18403.0
2023-08-10 11:00:00,148.23,148.27,147.99,148.08,24711.0,145.19,145.2292,144.955,145.0431,24711.0
2023-08-10 11:10:00,148.06,148.19,147.9,148.07,6595.0,145.0235,145.1509,144.8668,145.0333,6595.0
2023-08-10 11:20:00,148.04,148.39,148.03,148.39,5242.0,145.0039,145.3468,144.9941,145.3468,5242.0
2023-08-10 11:30:00,148.39,148.58,148.37,148.37,5960.0,145.3468,145.5329,145.3272,145.3272,5960.0
2023-08-10 11:40:00,148.33,148.33,148.0,148.0,6858.0,145.288,145.288,144.9648,144.9648,6858.0
2023-08-10 11:50:00,148.0,148.01,147.66,147.89,32311.0,144.9648,144.9746,144.6317,144.857,32311.0
2023-08-10 12:00:00,147.88,147.94,147.54,147.58,7981.0,144.8472,144.906,144.5142,144.5534,7981.0
2023-08-10 12:10:00,147.53,147.73,147.46,147.63,5491.0,144.5044,144.7003,144.4358,144.6024,5491.0
2023-08-10 12:20:00,147.62,147.65,147.48,147.56,4076.0,144.5926,144.6219,144.4554,144.5338,4076.0
2023-08-10 12:30:00,147.58,147.65,147.51,147.62,4282.0,144.5534,144.6219,144.4848,144.5926,4282.0
2023-08-10 12:40:00,147.61,147.78,147.53,147.74,4472.0,144.5828,144.7493,144.5044,144.7101,4472.0
2023-08-10 12:50:00,147.79,147.81,147.43,147.52,5063.0,144.7591,144.7787,144.4065,144.4946,5063.0
2023-08-10 13:00:00,147.52,147.53,147.42,147.46,3799.0,144.4946,144.5044,144.3967,144.4358,3799.0
2023-08-10 13:10:00,147.49,147.68,147.41,147.44,7324.0,144.4652,144.6513,144.3869,144.4162,7324.0
2023-08-10 13:20:00,147.43,147.44,147.19,147.22,6243.0,144.4065,144.4162,144.1714,144.2008,6243.0
2023-08-10 13:30:00,147.24,147.24,146.97,147.04,4274.0,144.2204,144.2204,143.9559,144.0245,4274.0
2023-08-10 13:40:00,147.09,147.34,147.08,147.3,6054.0,144.0734,144.3183,144.0636,144.2791,6054.0
2023-08-10 13:50:00,147.39,147.39,147.16,147.16,2388.0,144.3673,144.3673,144.142,144.142,2388.0
2023-08-10 14:00:00,147.15,147.43,147.11,147.41,4846.0,144.1322,144.4065,144.093,144.3869,4846.0
2023-08-10 14:10:00,147.43,147.43,147.31,147.32,6113.0,144.4065,144.4065,144.2889,144.2987,6113.0
2023-08-10 14:20:00,147.34,147.43,147.34,147.39,5003.0,144.3183,144.4065,144.3183,144.3673,5003.0
2023-08-10 14:30:00,147.39,147.46,147.18,147.22,5877.0,144.3673,144.4358,144.1616,144.2008,5877.0
2023-08-10 14:40:00,147.24,147.44,147.2,147.36,6055.0,144.2204,144.4162,144.1812,144.3379,6055.0
2023-08-10 14:50:00,147.43,147.62,147.43,147.59,7359.0,144.4065,144.5926,144.4065,144.5632,7359.0
2023-08-10 15:00:00,147.58,147.63,147.44,147.57,7839.0,144.5534,144.6024,144.4162,144.5436,7839.0
2023-08-10 15:10:00,147.62,147.62,147.42,147.48,11374.0,144.5926,144.5926,144.3967,144.4554,11374.0
2023-08-10 15:20:00,147.47,147.52,147.2,147.24,14004.0,144.4456,144.4946,144.1812,144.2204,14004.0
2023-08-10 15:30:00,147.2,147.22,146.81,146.88,26253.0,144.1812,144.2008,143.7992,143.8677,26253.0
2023-08-10 15:40:00,146.85,147.12,146.72,147.1,43350.0,143.8383,144.1028,143.711,144.0832,43350.0
2023-08-10 15:50:00,147.08,147.46,147.07,147.41,127288.0,144.0636,144.4358,144.0538,144.3869,127288.0
2023-08-11 09:30:00,147.61,147.88,147.06,147.49,12530.0,144.5828,144.8472,144.044,144.4652,12530.0
2023-08-11 09:40:00,147.49,147.61,147.29,147.41,4614.0,144.4652,144.5828,144.2693,144.3869,4614.0
2023-08-11 09:50:00,147.39,147.61,147.3,147.42,4332.0,144.3673,144.5828,144.2791,144.3967,4332.0
2023-08-11 10:00:00,147.49,147.62,147.34,147.38,6395.0,144.4652,144.5926,144.3183,144.3575,6395.0
2023-08-11 10:10:00,147.42,147.45,147.18,147.43,5565.0,144.3967,144.426,144.1616,144.4065,5565.0
2023-08-11 10:20:00,147.44,147.46,147.16,147.28,7685.0,144.4162,144.4358,144.142,144.2595,7685.0
2023-08-11 10:30:00,147.32,147.32,147.11,147.25,5813.0,144.2987,144.2987,144.093,144.2301,5813.0
2023-08-11 10:40:00,147.35,147.51,147.25,147.39,6752.0,144.3281,144.4848,144.2301,144.3673,6752.0
2023-08-11 10:50:00,147.37,147.43,147.25,147.27,9279.0,144.3477,144.4065,144.2301,144.2497,9279.0
2023-08-11 11:00:00,147.28,147.33,147.18,147.18,4221.0,144.2595,144.3085,144.1616,144.1616,4221.0
2023-08-11 11:10:00,147.18,147.18,147.06,147.06,5735.0,144.1616,144.1616,144.044,144.044,5735.0
2023-08-11 11:20:00,147.03,147.07,146.86,146.96,16586.0,144.0147,144.0538,143.8481,143.9461,16586.0
2023-08-11 11:30:00,146.98,147.71,146.98,147.53,44038.0,143.9657,144.6807,143.9657,144.5044,44038.0
2023-08-11 11:40:00,147.5,147.75,147.39,147.71,8827.0,144.475,144.7199,144.3673,144.6807,8827.0
2023-08-11 11:50:00,147.71,147.74,147.48,147.74,6226.0,144.6807,144.7101,144.4554,144.7101,6226.0
2023-08-11 12:00:00,147.77,147.81,147.6,147.63,4671.0,144.7395,144.7787,144.573,144.6024,4671.0
2023-08-11 12:10:00,147.67,147.69,147.52,147.52,3895.0,144.6415,144.6611,144.4946,144.4946,3895.0
2023-08-11 12:20:00,147.55,147.62,147.39,147.46,3732.0,144.524,144.5926,144.3673,144.4358,3732.0
2023-08-11 12:30:00,147.46,147.46,147.31,147.35,3428.0,144.4358,144.4358,144.2889,144.3281,3428.0
2023-08-11 12:40:00,147.34,147.42,147.27,147.32,4130.0,144.3183,144.3967,144.2497,144.2987,4130.0
2023-08-11 12:50:00,147.31,147.33,147.24,147.24,4025.0,144.2889,144.3085,144.2204,144.2204,4025.0
2023-08-11 13:00:00,147.25,147.29,147.13,147.16,2962.0,144.2301,144.2693,144.1126,144.142,2962.0
2023-08-11 13:10:00,147.25,147.3,147.06,147.06,6598.0,144.2301,144.2791,144.044,144.044,6598.0
2023-08-11 13:20:00,147.11,147.31,147.11,147.19,3290.0,144.093,144.2889,144.093,144.1714,3290.0
2023-08-11 13:30:00,147.22,147.26,147.12,147.21,4605.0,144.2008,144.2399,144.1028,144.191,4605.0
2023-08-11 13:40:00,147.21,147.25,147.1,147.1,2978.0,144.191,144.2301,144.0832,144.0832,2978.0
2023-08-11 13:50:00,147.06,147.1,146.83,146.89,5969.0,144.044,144.0832,143.8188,143.8775,5969.0
2023-08-11 14:00:00,146.95,147.06,146.9,147.06,3512.0,143.9363,144.044,143.8873,144.044,3512.0
2023-08-11 14:10:00,147.07,147.07,146.97,146.97,4101.0,144.0538,144.0538,143.9559,143.9559,4101.0
2023-08-11 14:20:00,146.95,147.17,146.91,147.09,5935.0,143.9363,144.1518,143.8971,144.0734,5935.0
2023-08-11 14:30:00,147.12,147.31,147.11,147.31,4143.0,144.1028,144.2889,144.093,144.2889,4143.0
2023-08-11 14:40:00,147.3,147.44,147.29,147.41,5627.0,144.2791,144.4162,144.2693,144.3869,5627.0
2023-08-11 14:50:00,147.47,147.53,147.42,147.51,8927.0,144.4456,144.5044,144.3967,144.4848,8927.0
2023-08-11 15:00:00,147.5,147.57,147.42,147.51,10736.0,144.475,144.5436,144.3967,144.4848,10736.0
2023-08-11 15:10:00,147.5,147.68,147.47,147.64,10413.0,144.475,144.6513,144.4456,144.6121,10413.0
2023-08-11 15:20:00,147.65,147.82,147.62,147.74,11438.0,144.6219,144.7885,144.5926,144.7101,11438.0
2023-08-11 15:30:00,147.73,147.83,147.54,147.58,15835.0,144.7003,144.7983,144.5142,144.5534,15835.0
2023-08-11 15:40:00,147.59,147.64,147.52,147.53,21053.0,144.5632,144.6121,144.4946,144.5044,21053.0
2023-08-11 15:50:00,147.52,147.63,147.44,147.56,75190.0,144.4946,144.6024,144.4162,144.5338,75190.0
2023-08-14 09:30:00,147.48,148.21,147.16,147.99,8988.0,144.4554,145.1705,144.142,144.955,8988.0
2023-08-14 09:40:00,147.86,148.44,147.86,148.11,19718.0,144.8276,145.3957,144.8276,145.0725,19718.0
2023-08-14 09:50:00,148.1,148.1,147.76,148.02,2781.0,145.0627,145.0627,144.7297,144.9844,2781.0
2023-08-14 10:00:00,147.94,148.1,147.82,147.89,3481.0,144.906,145.0627,144.7885,144.857,3481.0
2023-08-14 10:10:00,147.87,147.87,147.61,147.78,5378.0,144.8374,144.8374,144.5828,144.7493,5378.0
2023-08-14 10:20:00,147.95,148.0,147.85,147.96,5854.0,144.9158,144.9648,144.8178,144.9256,5854.0
2023-08-14 10:30:00,148.0,148.0,147.68,147.81,8048.0,144.9648,144.9648,144.6513,144.7787,8048.0
2023-08-14 10:40:00,147.81,147.82,147.62,147.73,10409.0,144.7787,144.7885,144.5926,144.7003,10409.0
2023-08-14 10:50:00,147.73,148.01,147.73,147.81,13482.0,144.7003,144.9746,144.7003,144.7787,13482.0
2023-08-14 11:00:00,147.83,147.89,147.74,147.84,9839.0,144.7983,144.857,144.7101,144.808,9839.0
2023-08-14 11:10:00,147.82,147.9,147.74,147.84,8836.0,144.7885,144.8668,144.7101,144.808,8836.0
2023-08-14 11:20:00,147.84,147.91,147.81,147.84,5756.0,144.808,144.8766,144.7787,144.808,5756.0
2023-08-14 11:30:00,147.88,148.03,147.85,148.03,7469.0,144.8472,144.9941,144.8178,144.9941,7469.0
2023-08-14 11:40:00,148.01,148.11,147.94,148.11,5936.0,144.9746,145.0725,144.906,145.0725,5936.0
2023-08-14 11:50:00,148.1,148.17,148.07,148.14,5847.0,145.0627,145.1313,145.0333,145.1019,5847.0
2023-08-14 12:00:00,148.14,148.18,148.08,148.17,9244.0,145.1019,145.1411,145.0431,145.1313,9244.0
2023-08-14 12:10:00,148.15,148.27,148.11,148.24,37561.0,145.1117,145.2292,145.0725,145.1998,37561.0
2023-08-14 12:20:00,148.24,148.25,147.99,148.08,5400.0,145.1998,145.2096,144.955,145.0431,5400.0
2023-08-14 12:30:00,148.03,148.14,148.0,148.13,5025.0,144.9941,145.1019,144.9648,145.0921,5025.0
2023-08-14 12:40:00,148.13,148.26,148.11,148.22,5522.0,145.0921,145.2194,145.0725,145.1803,5522.0
2023-08-14 12:50:00,148.25,148.27,148.08,148.22,4617.0,145.2096,145.2292,145.0431,145.1803,4617.0
2023-08-14 13:00:00,148.21,148.23,148.15,148.21,2374.0,145.1705,145.19,145.1117,145.1705,2374.0
2023-08-14 13:10:00,148.19,148.23,148.12,148.13,4329.0,145.1509,145.19,145.0823,145.0921,4329.0
2023-08-14 13:20:00,148.13,148.23,148.1,148.15,5513.0,145.0921,145.19,145.0627,145.1117,5513.0
2023-08-14 13:30:00,148.16,148.18,148.04,148.1,6359.0,145.1215,145.1411,145.0039,145.0627,6359.0
2023-08-14 13:40:00,148.09,148.12,147.99,147.99,2200.0,145.0529,145.0823,144.955,144.955,2200.0
2023-08-14 13:50:00,147.99,147.99,147.79,147.86,2859.0,144.955,144.955,144.7591,144.8276,2859.0
2023-08-14 14:00:00,147.86,147.87,147.79,147.84,5787.0,144.8276,144.8374,144.7591,144.808,5787.0
2023-08-14 14:10:00,147.82,147.87,147.76,147.77,4793.0,144.7885,144.8374,144.7297,144.7395,4793.0
2023-08-14 14:20:00,147.73,147.84,147.72,147.84,6673.0,144.7003,144.808,144.6905,144.808,6673.0
2023-08-14 14:30:00,147.87,147.89,147.75,147.83,5512.0,144.8374,144.857,144.7199,144.7983,5512.0
2023-08-14 14:40:00,147.84,147.89,147.77,147.84,9047.0,144.808,144.857,144.7395,144.808,9047.0
2023-08-14 14:50:00,147.83,147.89,147.79,147.87,7213.0,144.7983,144.857,144.7591,144.8374,7213.0
2023-08-14 15:00:00,147.87,147.88,147.64,147.65,22147.0,144.8374,144.8472,144.6121,144.6219,22147.0
2023-08-14 15:10:00,147.64,147.75,147.64,147.71,9426.0,144.6121,144.7199,144.6121,144.6807,9426.0
2023-08-14 15:20:00,147.72,147.82,147.64,147.66,13360.0,144.6905,144.7885,144.6121,144.6317,13360.0
2023-08-14 15:30:00,147.65,147.68,147.49,147.68,18242.0,144.6219,144.6513,144.4652,144.6513,18242.0
2023-08-14 15:40:00,147.7,147.91,147.7,147.8,38846.0,144.6709,144.8766,144.6709,144.7689,38846.0
2023-08-14 15:50:00,147.78,148.06,147.71,148.02,84170.0,144.7493,145.0235,144.6807,144.9844,84170.0
2023-08-15 09:30:00,147.72,147.72,147.26,147.53,9849.0,144.6905,144.6905,144.2399,144.5044,9849.0
2023-08-15 09:40:00,147.5,147.93,147.5,147.73,3457.0,144.475,144.8962,144.475,144.7003,3457.0
2023-08-15 09:50:00,147.75,147.75,147.42,147.43,3336.0,144.7199,144.7199,144.3967,144.4065,3336.0
2023-08-15 10:00:00,147.41,147.62,147.37,147.42,4765.0,144.3869,144.5926,144.3477,144.3967,4765.0
2023-08-15 10:10:00,147.4,147.49,147.23,147.47,7190.0,144.3771,144.4652,144.2106,144.4456,7190.0
2023-08-15 10:20:00,147.45,147.58,147.4,147.43,11593.0,144.426,144.5534,144.3771,144.4065,11593.0
2023-08-15 10:30:00,147.44,147.48,147.28,147.31,10705.0,144.4162,144.4554,144.2595,144.2889,10705.0
2023-08-15 10:40:00,147.31,147.42,147.23,147.31,4908.0,144.2889,144.3967,144.2106,144.2889,4908.0
2023-08-15 10:50:00,147.28,147.31,147.1,147.16,10550.0,144.2595,144.2889,144.0832,144.142,10550.0
2023-08-15 11:00:00,147.21,147.3,147.0,147.0,6372.0,144.191,144.2791,143.9853,143.9853,6372.0
2023-08-15 11:10:00,146.97,147.09,146.93,146.96,4482.0,143.9559,144.0734,143.9167,143.9461,4482.0
2023-08-15 11:20:00,146.96,147.04,146.82,147.0,6520.0,143.9461,144.0245,143.809,143.9853,6520.0
2023-08-15 11:30:00,146.99,147.03,146.91,147.0,4077.0,143.9755,144.0147,143.8971,143.9853,4077.0
2023-08-15 11:40:00,146.97,146.98,146.75,146.82,5982.0,143.9559,143.9657,143.7404,143.809,5982.0
2023-08-15 11:50:00,146.82,146.92,146.78,146.83,5858.0,143.809,143.9069,143.7698,143.8188,5858.0
2023-08-15 12:00:00,146.8,146.85,146.61,146.61,4218.0,143.7894,143.8383,143.6033,143.6033,4218.0
2023-08-15 12:10:00,146.67,146.71,146.6,146.68,4455.0,143.662,143.7012,143.5935,143.6718,4455.0
2023-08-15 12:20:00,146.66,146.69,146.59,146.67,4063.0,143.6522,143.6816,143.5837,143.662,4063.0
2023-08-15 12:30:00,146.69,146.69,146.54,146.54,5560.0,143.6816,143.6816,143.5347,143.5347,5560.0
2023-08-15 12:40:00,146.57,146.64,146.47,146.47,3832.0,143.5641,143.6327,143.4661,143.4661,3832.0
2023-08-15 12:50:00,146.46,146.65,146.46,146.65,6425.0,143.4563,143.6424,143.4563,143.6424,6425.0
2023-08-15 13:00:00,146.65,146.67,146.56,146.66,5647.0,143.6424,143.662,143.5543,143.6522,5647.0
2023-08-15 13:10:00,146.66,146.74,146.66,146.72,3569.0,143.6522,143.7306,143.6522,143.711,3569.0
2023-08-15 13:20:00,146.68,146.68,146.58,146.64,5432.0,143.6718,143.6718,143.5739,143.6327,5432.0
2023-08-15 13:30:00,146.58,146.59,146.48,146.57,4588.0,143.5739,143.5837,143.4759,143.5641,4588.0
2023-08-15 13:40:00,146.56,146.61,146.47,146.52,10020.0,143.5543,143.6033,143.4661,143.5151,10020.0
2023-08-15 13:50:00,146.56,146.6,146.47,146.55,4259.0,143.5543,143.5935,143.4661,143.5445,4259.0
2023-08-15 14:00:00,146.56,146.64,146.51,146.56,4080.0,143.5543,143.6327,143.5053,143.5543,4080.0
2023-08-15 14:10:00,146.55,146.59,146.49,146.5,4942.0,143.5445,143.5837,143.4857,143.4955,4942.0
2023-08-15 14:20:00,146.5,146.57,146.47,146.53,8936.0,143.4955,143.5641,143.4661,143.5249,8936.0
2023-08-15 14:30:00,146.53,146.62,146.5,146.61,5098.0,143.5249,143.6131,143.4955,143.6033,5098.0
2023-08-15 14:40:00,146.6,146.68,146.54,146.55,5714.0,143.5935,143.6718,143.5347,143.5445,5714.0
2023-08-15 14:50:00,146.55,146.62,146.51,146.58,5713.0,143.5445,143.6131,143.5053,143.5739,5713.0
2023-08-15 15:00:00,146.57,146.57,146.48,146.53,9168.0,143.5641,143.5641,143.4759,143.5249,9168.0
2023-08-15 15:10:00,146.54,146.61,146.51,146.59,10916.0,143.5347,143.6033,143.5053,143.5837,10916.0
2023-08-15 15:20:00,146.57,146.66,146.49,146.49,13162.0,143.5641,143.6522,143.4857,143.4857,13162.0
2023-08-15 15:30:00,146.47,146.51,146.28,146.31,27745.0,143.4661,143.5053,143.28,143.3094,27745.0
2023-08-15 15:40:00,146.29,146.29,146.03,146.14,20125.0,143.2898,143.2898,143.0352,143.1429,20125.0
2023-08-15 15:50:00,146.12,146.37,146.03,146.04,65209.0,143.1233,143.3682,143.0352,143.045,65209.0
2023-08-16 09:30:00,146.07,147.1,146.05,147.06,15211.0,143.0743,144.0832,143.0548,144.044,15211.0
2023-08-16 09:40:00,147.08,147.19,146.72,146.72,6826.0,144.0636,144.1714,143.711,143.711,6826.0
2023-08-16 09:50:00,146.76,147.08,146.55,146.96,22427.0,143.7502,144.0636,143.5445,143.9461,22427.0
2023-08-16 10:00:00,146.93,147.14,146.83,147.11,5767.0,143.9167,144.1224,143.8188,144.093,5767.0
2023-08-16 10:10:00,147.1,147.11,146.78,146.9,7760.0,144.0832,144.093,143.7698,143.8873,7760.0
2023-08-16 10:20:00,146.97,147.11,146.92,146.93,7867.0,143.9559,144.093,143.9069,143.9167,7867.0
2023-08-16 10:30:00,146.87,147.08,146.87,147.08,6629.0,143.8579,144.0636,143.8579,144.0636,6629.0
2023-08-16 10:40:00,147.11,147.12,146.93,147.06,7290.0,144.093,144.1028,143.9167,144.044,7290.0
2023-08-16 10:50:00,147.05,147.32,146.99,147.31,5163.0,144.0342,144.2987,143.9755,144.2889,5163.0
2023-08-16 11:00:00,147.33,147.71,147.31,147.65,37324.0,144.3085,144.6807,144.2889,144.6219,37324.0
2023-08-16 11:10:00,147.67,147.76,147.56,147.75,4591.0,144.6415,144.7297,144.5338,144.7199,4591.0
2023-08-16 11:20:00,147.76,147.98,147.65,147.94,11308.0,144.7297,144.9452,144.6219,144.906,11308.0
2023-08-16 11:30:00,147.93,148.03,147.91,147.99,12481.0,144.8962,144.9941,144.8766,144.955,12481.0
2023-08-16 11:40:00,147.97,147.97,147.7,147.79,5570.0,144.9354,144.9354,144.6709,144.7591,5570.0
2023-08-16 11:50:00,147.74,147.97,147.74,147.97,9207.0,144.7101,144.9354,144.7101,144.9354,9207.0
2023-08-16 12:00:00,147.98,148.06,147.9,147.97,12193.0,144.9452,145.0235,144.8668,144.9354,12193.0
2023-08-16 12:10:00,147.95,148.14,147.95,147.99,17062.0,144.9158,145.1019,144.9158,144.955,17062.0
2023-08-16 12:20:00,147.97,148.33,147.92,148.3,20872.0,144.9354,145.288,144.8864,145.2586,20872.0
2023-08-16 12:30:00,148.32,148.37,148.21,148.29,6708.0,145.2782,145.3272,145.1705,145.2488,6708.0
2023-08-16 12:40:00,148.28,148.38,148.27,148.32,10125.0,145.239,145.337,145.2292,145.2782,10125.0
2023-08-16 12:50:00,148.33,148.38,148.26,148.3,5781.0,145.288,145.337,145.2194,145.2586,5781.0
2023-08-16 13:00:00,148.29,148.39,148.23,148.25,18801.0,145.2488,145.3468,145.19,145.2096,18801.0
2023-08-16 13:10:00,148.25,148.29,148.05,148.1,68828.0,145.2096,145.2488,145.0137,145.0627,68828.0
2023-08-16 13:20:00,148.08,148.2,147.98,148.1,20795.0,145.0431,145.1607,144.9452,145.0627,20795.0
2023-08-16 13:30:00,148.1,148.29,148.02,148.2,30058.0,145.0627,145.2488,144.9844,145.1607,30058.0
2023-08-16 13:40:00,148.2,148.27,148.07,148.22,64935.0,145.1607,145.2292,145.0333,145.1803,64935.0
2023-08-16 13:50:00,148.29,148.44,148.28,148.42,6090.0,145.2488,145.3957,145.239,145.3762,6090.0
2023-08-16 14:00:00,148.38,148.44,148.24,148.38,12649.0,145.337,145.3957,145.1998,145.337,12649.0
2023-08-16 14:10:00,148.38,148.54,148.29,148.53,11181.0,145.337,145.4937,145.2488,145.4839,11181.0
2023-08-16 14:20:00,148.51,148.64,148.48,148.51,7696.0,145.4643,145.5916,145.4349,145.4643,7696.0
2023-08-16 14:30:00,148.52,148.62,148.46,148.53,8156.0,145.4741,145.572,145.4153,145.4839,8156.0
2023-08-16 14:40:00,148.55,148.61,148.46,148.56,11881.0,145.5035,145.5623,145.4153,145.5133,11881.0
2023-08-16 14:50:00,148.56,148.62,148.52,148.58,12446.0,145.5133,145.572,145.4741,145.5329,12446.0
2023-08-16 15:00:00,148.56,148.61,148.36,148.36,14407.0,145.5133,145.5623,145.3174,145.3174,14407.0
2023-08-16 15:10:00,148.31,148.41,148.15,148.16,118951.0,145.2684,145.3664,145.1117,145.1215,118951.0
2023-08-16 15:20:00,148.16,148.24,147.9,147.94,8901.0,145.1215,145.1998,144.8668,144.906,8901.0
2023-08-16 15:30:00,147.94,148.07,147.87,148.01,15015.0,144.906,145.0333,144.8374,144.9746,15015.0
2023-08-16 15:40:00,148.03,148.03,147.73,147.76,22399.0,144.9941,144.9941,144.7003,144.7297,22399.0
2023-08-16 15:50:00,147.71,147.83,147.43,147.76,131669.0,144.6807,144.7983,144.4065,144.7297,131669.0
2023-08-17 09:30:00,147.59,147.81,147.5,147.65,12013.0,144.5632,144.7787,144.475,144.6219,12013.0
2023-08-17 09:40:00,147.62,147.67,147.32,147.39,14251.0,144.5926,144.6415,144.2987,144.3673,14251.0
2023-08-17 09:50:00,147.36,147.83,147.36,147.71,16980.0,144.3379,144.7983,144.3379,144.6807,16980.0
2023-08-17 10:00:00,147.74,147.74,147.42,147.66,6016.0,144.7101,144.7101,144.3967,144.6317,6016.0
2023-08-17 10:10:00,147.6,147.74,147.47,147.71,6364.0,144.573,144.7101,144.4456,144.6807,6364.0
2023-08-17 10:20:00,147.71,147.95,147.69,147.94,11846.0,144.6807,144.9158,144.6611,144.906,11846.0
2023-08-17 10:30:00,147.94,147.95,147.53,147.65,9286.0,144.906,144.9158,144.5044,144.6219,9286.0
2023-08-17 10:40:00,147.61,147.79,147.58,147.74,10452.0,144.5828,144.7591,144.5534,144.7101,10452.0
2023-08-17 10:50:00,147.73,147.73,147.53,147.53,13037.0,144.7003,144.7003,144.5044,144.5044,13037.0
2023-08-17 11:00:00,147.53,147.62,147.26,147.26,7138.0,144.5044,144.5926,144.2399,144.2399,7138.0
2023-08-17 11:10:00,147.31,147.35,147.06,147.07,7284.0,144.2889,144.3281,144.044,144.0538,7284.0
2023-08-17 11:20:00,147.05,147.34,147.03,147.31,6330.0,144.0342,144.3183,144.0147,144.2889,6330.0
2023-08-17 11:30:00,147.34,147.37,147.2,147.24,4806.0,144.3183,144.3477,144.1812,144.2204,4806.0
2023-08-17 11:40:00,147.2,147.21,146.95,146.98,3358.0,144.1812,144.191,143.9363,143.9657,3358.0
2023-08-17 11:50:00,147.02,147.13,146.98,147.04,4866.0,144.0049,144.1126,143.9657,144.0245,4866.0
2023-08-17 12:00:00,147.04,147.07,146.87,146.94,4317.0,144.0245,144.0538,143.8579,143.9265,4317.0
2023-08-17 12:10:00,146.93,147.1,146.89,147.05,7156.0,143.9167,144.0832,143.8775,144.0342,7156.0
2023-08-17 12:20:00,147.08,147.1,146.96,147.02,3884.0,144.0636,144.0832,143.9461,144.0049,3884.0
2023-08-17 12:30:00,147.0,147.03,146.85,146.85,3162.0,143.9853,144.0147,143.8383,143.8383,3162.0
2023-08-17 12:40:00,146.85,146.97,146.84,146.88,4694.0,143.8383,143.9559,143.8286,143.8677,4694.0
2023-08-17 12:50:00,146.89,147.04,146.89,147.0,29563.0,143.8775,144.0245,143.8775,143.9853,29563.0
2023-08-17 13:00:00,146.99,146.99,146.76,146.76,6967.0,143.9755,143.9755,143.7502,143.7502,6967.0
2023-08-17 13:10:00,146.76,146.84,146.61,146.64,5640.0,143.7502,143.8286,143.6033,143.6327,5640.0
2023-08-17 13:20:00,146.59,146.63,146.49,146.62,4921.0,143.5837,143.6229,143.4857,143.6131,4921.0
2023-08-17 13:30:00,146.59,146.79,146.54,146.72,9966.0,143.5837,143.7796,143.5347,143.711,9966.0
2023-08-17 13:40:00,146.72,146.74,146.63,146.67,6130.0,143.711,143.7306,143.6229,143.662,6130.0
2023-08-17 13:50:00,146.65,146.71,146.6,146.64,6128.0,143.6424,143.7012,143.5935,143.6327,6128.0
2023-08-17 14:00:00,146.62,146.68,146.54,146.61,4490.0,143.6131,143.6718,143.5347,143.6033,4490.0
2023-08-17 14:10:00,146.62,146.65,146.49,146.53,6754.0,143.6131,143.6424,143.4857,143.5249,6754.0
2023-08-17 14:20:00,146.52,146.62,146.49,146.49,5608.0,143.5151,143.6131,143.4857,143.4857,5608.0
2023-08-17 14:30:00,146.53,146.57,146.49,146.56,5669.0,143.5249,143.5641,143.4857,143.5543,5669.0
2023-08-17 14:40:00,146.55,146.55,146.48,146.53,12364.0,143.5445,143.5445,143.4759,143.5249,12364.0
2023-08-17 14:50:00,146.5,146.58,146.38,146.39,18227.0,143.4955,143.5739,143.378,143.3878,18227.0
2023-08-17 15:00:00,146.41,146.44,146.29,146.31,9680.0,143.4074,143.4368,143.2898,143.3094,9680.0
2023-08-17 15:10:00,146.28,146.3,146.05,146.17,13666.0,143.28,143.2996,143.0548,143.1723,13666.0
2023-08-17 15:20:00,146.17,146.2,146.0,146.04,16815.0,143.1723,143.2017,143.0058,143.045,16815.0
2023-08-17 15:30:00,146.04,146.14,145.92,146.11,25315.0,143.045,143.1429,142.9274,143.1135,25315.0
2023-08-17 15:40:00,146.11,146.26,145.95,145.97,23790.0,143.1135,143.2604,142.9568,142.9764,23790.0
2023-08-17 15:50:00,145.99,146.12,145.74,145.74,77394.0,142.996,143.1233,142.7511,142.7511,77394.0
2023-08-18 09:30:00,145.55,146.75,145.36,146.43,46993.0,142.565,143.7404,142.3789,143.427,46993.0
2023-08-18 09:40:00,146.53,146.7,146.31,146.37,23576.0,143.5249,143.6914,143.3094,143.3682,23576.0
2023-08-18 09:50:00,146.4,146.84,146.39,146.77,5977.0,143.3976,143.8286,143.3878,143.76,5977.0
2023-08-18 10:00:00,146.81,146.94,146.65,146.74,70893.0,143.7992,143.9265,143.6424,143.7306,70893.0
2023-08-18 10:10:00,146.74,146.86,146.55,146.85,18027.0,143.7306,143.8481,143.5445,143.8383,18027.0
2023-08-18 10:20:00,146.78,146.84,146.6,146.81,18628.0,143.7698,143.8286,143.5935,143.7992,18628.0
2023-08-18 10:30:00,146.73,146.74,146.51,146.6,12251.0,143.7208,143.7306,143.5053,143.5935,12251.0
2023-08-18 10:40:00,146.61,146.9,146.58,146.82,9135.0,143.6033,143.8873,143.5739,143.809,9135.0
2023-08-18 10:50:00,146.88,147.01,146.8,146.94,12743.0,143.8677,143.9951,143.7894,143.9265,12743.0
2023-08-18 11:00:00,146.98,147.14,146.89,147.07,89344.0,143.9657,144.1224,143.8775,144.0538,89344.0
2023-08-18 11:10:00,147.07,147.38,147.06,147.24,13479.0,144.0538,144.3575,144.044,144.2204,13479.0
2023-08-18 11:20:00,147.27,147.3,147.12,147.12,22921.0,144.2497,144.2791,144.1028,144.1028,22921.0
2023-08-18 11:30:00,146.96,147.08,146.91,147.05,10799.0,143.9461,144.0636,143.8971,144.0342,10799.0
2023-08-18 11:40:00,147.01,147.31,146.96,147.31,31175.0,143.9951,144.2889,143.9461,144.2889,31175.0
2023-08-18 11:50:00,147.3,147.33,147.14,147.15,7132.0,144.2791,144.3085,144.1224,144.1322,7132.0
2023-08-18 12:00:00,147.13,147.2,146.98,146.98,16614.0,144.1126,144.1812,143.9657,143.9657,16614.0
2023-08-18 12:10:00,146.98,147.02,146.83,147.0,15627.0,143.9657,144.0049,143.8188,143.9853,15627.0
2023-08-18 12:20:00,147.0,147.18,147.0,147.06,6820.0,143.9853,144.1616,143.9853,144.044,6820.0
2023-08-18 12:30:00,147.07,147.18,147.01,147.18,8551.0,144.0538,144.1616,143.9951,144.1616,8551.0
2023-08-18 12:40:00,147.17,147.17,147.04,147.07,6059.0,144.1518,144.1518,144.0245,144.0538,6059.0
2023-08-18 12:50:00,147.06,147.13,146.98,147.09,15449.0,144.044,144.1126,143.9657,144.0734,15449.0
2023-08-18 13:00:00,147.1,147.16,146.91,146.99,63428.0,144.0832,144.142,143.8971,143.9755,63428.0
2023-08-18 13:10:00,147.01,147.01,146.6,146.69,19494.0,143.9951,143.9951,143.5935,143.6816,19494.0
2023-08-18 13:20:00,146.72,146.86,146.62,146.66,58213.0,143.711,143.8481,143.6131,143.6522,58213.0
2023-08-18 13:30:00,146.69,146.69,146.35,146.4,11822.0,143.6816,143.6816,143.3486,143.3976,11822.0
2023-08-18 13:40:00,146.37,146.42,146.32,146.4,5597.0,143.3682,143.4172,143.3192,143.3976,5597.0
2023-08-18 13:50:00,146.43,146.51,146.39,146.41,4021.0,143.427,143.5053,143.3878,143.4074,4021.0
2023-08-18 14:00:00,146.38,146.39,146.23,146.26,4936.0,143.378,143.3878,143.2311,143.2604,4936.0
2023-08-18 14:10:00,146.24,146.27,146.17,146.2,5207.0,143.2409,143.2702,143.1723,143.2017,5207.0
2023-08-18 14:20:00,146.19,146.22,146.12,146.18,6590.0,143.1919,143.2213,143.1233,143.1821,6590.0
2023-08-18 14:30:00,146.17,146.23,146.12,146.22,8344.0,143.1723,143.2311,143.1233,143.2213,8344.0
2023-08-18 14:40:00,146.21,146.23,145.94,146.19,10799.0,143.2115,143.2311,142.947,143.1919,10799.0
2023-08-18 14:50:00,146.18,146.19,146.04,146.12,19966.0,143.1821,143.1919,143.045,143.1233,19966.0
2023-08-18 15:00:00,146.11,146.29,146.04,146.25,9235.0,143.1135,143.2898,143.045,143.2507,9235.0
2023-08-18 15:10:00,146.24,146.27,146.11,146.14,10195.0,143.2409,143.2702,143.1135,143.1429,10195.0
2023-08-18 15:20:00,146.14,146.26,146.14,146.24,9623.0,143.1429,143.2604,143.1429,143.2409,9623.0
2023-08-18 15:30:00,146.25,146.39,146.2,146.31,17517.0,143.2507,143.3878,143.2017,143.3094,17517.0
2023-08-18 15:40:00,146.31,146.52,146.28,146.46,19890.0,143.3094,143.5151,143.28,143.4563,19890.0
2023-08-18 15:50:00,146.48,146.5,146.0,146.32,96000.0,143.4759,143.4955,143.0058,143.3192,96000.0
2023-08-21 09:30:00,146.15,147.02,146.15,146.86,14563.0,143.1527,144.0049,143.1527,143.8481,14563.0
2023-08-21 09:40:00,147.05,147.05,146.77,146.93,10113.0,144.0342,144.0342,143.76,143.9167,10113.0
2023-08-21 09:50:00,146.94,146.95,146.7,146.85,9537.0,143.9265,143.9363,143.6914,143.8383,9537.0
2023-08-21 10:00:00,146.89,146.89,146.64,146.76,8219.0,143.8775,143.8775,143.6327,143.7502,8219.0
2023-08-21 10:10:00,146.68,146.68,146.25,146.38,7771.0,143.6718,143.6718,143.2507,143.378,7771.0
2023-08-21 10:20:00,146.45,146.56,146.36,146.41,7146.0,143.4466,143.5543,143.3584,143.4074,7146.0
2023-08-21 10:30:00,146.38,146.48,146.31,146.39,10204.0,143.378,143.4759,143.3094,143.3878,10204.0
2023-08-21 10:40:00,146.37,146.37,146.13,146.23,10271.0,143.3682,143.3682,143.1331,143.2311,10271.0
2023-08-21 10:50:00,146.3,146.55,146.3,146.47,8829.0,143.2996,143.5445,143.2996,143.4661,8829.0
2023-08-21 11:00:00,146.45,146.52,146.41,146.43,5455.0,143.4466,143.5151,143.4074,143.427,5455.0
2023-08-21 11:10:00,146.46,146.54,146.36,146.52,7552.0,143.4563,143.5347,143.3584,143.5151,7552.0
2023-08-21 11:20:00,146.54,146.63,146.51,146.61,9276.0,143.5347,143.6229,143.5053,143.6033,9276.0
2023-08-21 11:30:00,146.61,146.64,146.26,146.27,10426.0,143.6033,143.6327,143.2604,143.2702,10426.0
2023-08-21 11:40:00,146.26,146.26,146.05,146.09,8744.0,143.2604,143.2604,143.0548,143.0939,8744.0
2023-08-21 11:50:00,146.06,146.06,145.84,145.85,6622.0,143.0645,143.0645,142.8491,142.8589,6622.0
2023-08-21 12:00:00,145.85,145.97,145.81,145.87,6497.0,142.8589,142.9764,142.8197,142.8784,6497.0
2023-08-21 12:10:00,145.84,146.07,145.76,146.02,6356.0,142.8491,143.0743,142.7707,143.0254,6356.0
2023-08-21 12:20:00,146.02,146.16,145.97,146.09,6416.0,143.0254,143.1625,142.9764,143.0939,6416.0
2023-08-21 12:30:00,146.11,146.19,146.05,146.17,6166.0,143.1135,143.1919,143.0548,143.1723,6166.0
2023-08-21 12:40:00,146.17,146.18,146.02,146.1,6786.0,143.1723,143.1821,143.0254,143.1037,6786.0
2023-08-21 12:50:00,146.07,146.22,146.06,146.22,7364.0,143.0743,143.2213,143.0645,143.2213,7364.0
2023-08-21 13:00:00,146.2,146.2,146.02,146.07,7062.0,143.2017,143.2017,143.0254,143.0743,7062.0
2023-08-21 13:10:00,146.04,146.21,146.04,146.21,4521.0,143.045,143.2115,143.045,143.2115,4521.0
2023-08-21 13:20:00,146.21,146.31,146.17,146.17,4207.0,143.2115,143.3094,143.1723,143.1723,4207.0
2023-08-21 13:30:00,146.18,146.18,146.11,146.11,3515.0,143.1821,143.1821,143.1135,143.1135,3515.0
2023-08-21 13:40:00,146.12,146.25,146.12,146.23,3167.0,143.1233,143.2507,143.1233,143.2311,3167.0
2023-08-21 13:50:00,146.25,146.25,146.08,146.15,5182.0,143.2507,143.2507,143.0841,143.1527,5182.0
2023-08-21 14:00:00,146.16,146.18,146.1,146.16,6172.0,143.1625,143.1821,143.1037,143.1625,6172.0
2023-08-21 14:10:00,146.16,146.42,146.16,146.4,7878.0,143.1625,143.4172,143.1625,143.3976,7878.0
2023-08-21 14:20:00,146.44,146.47,146.39,146.47,11992.0,143.4368,143.4661,143.3878,143.4661,11992.0
2023-08-21 14:30:00,146.49,146.65,146.47,146.6,9814.0,143.4857,143.6424,143.4661,143.5935,9814.0
2023-08-21 14:40:00,146.62,146.82,146.6,146.76,9834.0,143.6131,143.809,143.5935,143.7502,9834.0
2023-08-21 14:50:00,146.75,146.82,146.7,146.71,13631.0,143.7404,143.809,143.6914,143.7012,13631.0
2023-08-21 15:00:00,146.73,147.02,146.73,147.0,17886.0,143.7208,144.0049,143.7208,143.9853,17886.0
2023-08-21 15:10:00,146.99,147.02,146.9,146.94,23649.0,143.9755,144.0049,143.8873,143.9265,23649.0
2023-08-21 15:20:00,146.94,147.0,146.87,146.98,21315.0,143.9265,143.9853,143.8579,143.9657,21315.0
2023-08-21 15:30:00,146.98,147.12,146.94,147.11,21307.0,143.9657,144.1028,143.9265,144.093,21307.0
2023-08-21 15:40:00,147.11,147.18,147.0,147.05,35985.0,144.093,144.1616,143.9853,144.0342,35985.0
2023-08-21 15:50:00,147.04,147.04,146.67,146.68,106875.0,144.0245,144.0245,143.662,143.6718,106875.0
2023-08-22 09:30:00,146.49,147.52,146.29,147.31,11624.0,143.4857,144.4946,143.2898,144.2889,11624.0
2023-08-22 09:40:00,147.31,147.37,146.94,146.94,11422.0,144.2889,144.3477,143.9265,143.9265,11422.0
2023-08-22 09:50:00,146.99,147.26,146.74,146.94,11305.0,143.9755,144.2399,143.7306,143.9265,11305.0
2023-08-22 10:00:00,146.88,147.25,146.88,147.13,10889.0,143.8677,144.2301,143.8677,144.1126,10889.0
2023-08-22 10:10:00,147.17,147.22,147.05,147.18,6938.0,144.1518,144.2008,144.0342,144.1616,6938.0
2023-08-22 10:20:00,147.12,147.25,147.08,147.22,13933.0,144.1028,144.2301,144.0636,144.2008,13933.0
2023-08-22 10:30:00,147.2,147.24,146.95,147.05,9093.0,144.1812,144.2204,143.9363,144.0342,9093.0
2023-08-22 10:40:00,147.05,147.05,146.66,146.77,37146.0,144.0342,144.0342,143.6522,143.76,37146.0
2023-08-22 10:50:00,146.78,146.86,146.72,146.76,13428.0,143.7698,143.8481,143.711,143.7502,13428.0
2023-08-22 11:00:00,146.75,146.82,146.68,146.75,16733.0,143.7404,143.809,143.6718,143.7404,16733.0
2023-08-22 11:10:00,146.75,146.88,146.67,146.67,11498.0,143.7404,143.8677,143.662,143.662,11498.0
2023-08-22 11:20:00,146.71,147.0,146.71,146.96,12637.0,143.7012,143.9853,143.7012,143.9461,12637.0
2023-08-22 11:30:00,147.0,147.03,146.86,146.9,11015.0,143.9853,144.0147,143.8481,143.8873,11015.0
2023-08-22 11:40:00,146.95,147.08,146.93,146.97,10776.0,143.9363,144.0636,143.9167,143.9559,10776.0
2023-08-22 11:50:00,146.99,147.02,146.91,146.95,11870.0,143.9755,144.0049,143.8971,143.9363,11870.0
2023-08-22 12:00:00,146.94,146.97,146.85,146.9,7079.0,143.9265,143.9559,143.8383,143.8873,7079.0
2023-08-22 12:10:00,146.92,146.96,146.78,146.9,13061.0,143.9069,143.9461,143.7698,143.8873,13061.0
2023-08-22 12:20:00,146.92,147.05,146.91,146.97,8371.0,143.9069,144.0342,143.8971,143.9559,8371.0
2023-08-22 12:30:00,146.98,147.1,146.9,147.1,7228.0,143.9657,144.0832,143.8873,144.0832,7228.0
2023-08-22 12:40:00,147.09,147.22,147.05,147.11,4832.0,144.0734,144.2008,144.0342,144.093,4832.0
2023-08-22 12:50:00,147.09,147.09,146.93,146.96,3940.0,144.0734,144.0734,143.9167,143.9461,3940.0
2023-08-22 13:00:00,146.93,146.94,146.72,146.79,7468.0,143.9167,143.9265,143.711,143.7796,7468.0
2023-08-22 13:10:00,146.8,146.8,146.63,146.67,5567.0,143.7894,143.7894,143.6229,143.662,5567.0
2023-08-22 13:20:00,146.73,146.81,146.69,146.75,8585.0,143.7208,143.7992,143.6816,143.7404,8585.0
2023-08-22 13:30:00,146.75,146.97,146.68,146.96,8543.0,143.7404,143.9559,143.6718,143.9461,8543.0
2023-08-22 13:40:00,146.98,147.03,146.92,146.96,7241.0,143.9657,144.0147,143.9069,143.9461,7241.0
2023-08-22 13:50:00,146.96,147.11,146.82,147.11,12112.0,143.9461,144.093,143.809,144.093,12112.0
2023-08-22 14:00:00,147.11,147.11,146.95,146.96,11454.0,144.093,144.093,143.9363,143.9461,11454.0
2023-08-22 14:10:00,146.98,147.0,146.87,146.88,7323.0,143.9657,143.9853,143.8579,143.8677,7323.0
2023-08-22 14:20:00,146.89,147.1,146.86,147.04,4096.0,143.8775,144.0832,143.8481,144.0245,4096.0
2023-08-22 14:30:00,147.04,147.08,146.83,146.88,9186.0,144.0245,144.0636,143.8188,143.8677,9186.0
2023-08-22 14:40:00,146.87,146.9,146.73,146.8,9456.0,143.8579,143.8873,143.7208,143.7894,9456.0
2023-08-22 14:50:00,146.79,146.85,146.71,146.8,10726.0,143.7796,143.8383,143.7012,143.7894,10726.0
2023-08-22 15:00:00,146.8,146.87,146.78,146.84,11819.0,143.7894,143.8579,143.7698,143.8286,11819.0
2023-08-22 15:10:00,146.85,146.9,146.78,146.81,14303.0,143.8383,143.8873,143.7698,143.7992,14303.0
2023-08-22 15:20:00,146.83,146.93,146.76,146.83,15049.0,143.8188,143.9167,143.7502,143.8188,15049.0
2023-08-22 15:30:00,146.83,146.83,146.52,146.52,19704.0,143.8188,143.8188,143.5151,143.5151,19704.0
2023-08-22 15:40:00,146.5,146.54,146.4,146.5,17478.0,143.4955,143.5347,143.3976,143.4955,17478.0
2023-08-22 15:50:00,146.48,146.59,146.39,146.39,108640.0,143.4759,143.5837,143.3878,143.3878,108640.0
2023-08-23 09:30:00,147.05,147.28,146.79,146.89,11597.0,144.0342,144.2595,143.7796,143.8775,11597.0
2023-08-23 09:40:00,146.94,147.0,146.62,146.92,7035.0,143.9265,143.9853,143.6131,143.9069,7035.0
2023-08-23 09:50:00,146.95,146.99,146.5,146.53,10757.0,143.9363,143.9755,143.4955,143.5249,10757.0
2023-08-23 10:00:00,146.58,146.76,146.51,146.67,8418.0,143.5739,143.7502,143.5053,143.662,8418.0
2023-08-23 10:10:00,146.61,146.62,146.25,146.26,9266.0,143.6033,143.6131,143.2507,143.2604,9266.0
2023-08-23 10:20:00,146.22,146.35,146.13,146.27,6523.0,143.2213,143.3486,143.1331,143.2702,6523.0
2023-08-23 10:30:00,146.31,146.31,146.16,146.27,5099.0,143.3094,143.3094,143.1625,143.2702,5099.0
2023-08-23 10:40:00,146.25,146.28,146.15,146.25,6018.0,143.2507,143.28,143.1527,143.2507,6018.0
2023-08-23 10:50:00,146.25,146.29,146.18,146.18,6922.0,143.2507,143.2898,143.1821,143.1821,6922.0
2023-08-23 11:00:00,146.2,146.32,145.99,146.04,6320.0,143.2017,143.3192,142.996,143.045,6320.0
2023-08-23 11:10:00,146.1,146.26,146.1,146.19,6886.0,143.1037,143.2604,143.1037,143.1919,6886.0
2023-08-23 11:20:00,146.23,146.28,146.21,146.28,4725.0,143.2311,143.28,143.2115,143.28,4725.0
2023-08-23 11:30:00,146.27,146.46,146.21,146.25,8831.0,143.2702,143.4563,143.2115,143.2507,8831.0
2023-08-23 11:40:00,146.37,146.49,146.35,146.4,3738.0,143.3682,143.4857,143.3486,143.3976,3738.0
2023-08-23 11:50:00,146.4,146.71,146.36,146.65,5702.0,143.3976,143.7012,143.3584,143.6424,5702.0
2023-08-23 12:00:00,146.59,146.7,146.54,146.54,3923.0,143.5837,143.6914,143.5347,143.5347,3923.0
2023-08-23 12:10:00,146.58,146.73,146.58,146.72,8913.0,143.5739,143.7208,143.5739,143.711,8913.0
2023-08-23 12:20:00,146.68,146.74,146.58,146.63,3699.0,143.6718,143.7306,143.5739,143.6229,3699.0
2023-08-23 12:30:00,146.68,146.68,146.57,146.64,3453.0,143.6718,143.6718,143.5641,143.6327,3453.0
2023-08-23 12:40:00,146.66,146.77,146.66,146.72,3941.0,143.6522,143.76,143.6522,143.711,3941.0
2023-08-23 12:50:00,146.78,146.81,146.67,146.67,5109.0,143.7698,143.7992,143.662,143.662,5109.0
2023-08-23 13:00:00,146.7,146.88,146.7,146.79,4409.0,143.6914,143.8677,143.6914,143.7796,4409.0
2023-08-23 13:10:00,146.82,147.0,146.8,146.97,6356.0,143.809,143.9853,143.7894,143.9559,6356.0
2023-08-23 13:20:00,146.97,147.0,146.92,146.94,3610.0,143.9559,143.9853,143.9069,143.9265,3610.0
2023-08-23 13:30:00,146.9,146.95,146.84,146.85,3854.0,143.8873,143.9363,143.8286,143.8383,3854.0
2023-08-23 13:40:00,146.85,146.92,146.85,146.88,4282.0,143.8383,143.9069,143.8383,143.8677,4282.0
2023-08-23 13:50:00,146.88,146.88,146.78,146.86,3698.0,143.8677,143.8677,143.7698,143.8481,3698.0
2023-08-23 14:00:00,146.83,146.86,146.74,146.75,6000.0,143.8188,143.8481,143.7306,143.7404,6000.0
2023-08-23 14:10:00,146.76,146.78,146.63,146.65,9127.0,143.7502,143.7698,143.6229,143.6424,9127.0
2023-08-23 14:20:00,146.65,146.66,146.56,146.58,6316.0,143.6424,143.6522,143.5543,143.5739,6316.0
2023-08-23 14:30:00,146.57,146.57,146.28,146.29,13256.0,143.5641,143.5641,143.28,143.2898,13256.0
2023-08-23 14:40:00,146.29,146.3,146.09,146.12,22609.0,143.2898,143.2996,143.0939,143.1233,22609.0
2023-08-23 14:50:00,146.1,146.13,146.0,146.09,28681.0,143.1037,143.1331,143.0058,143.0939,28681.0
2023-08-23 15:00:00,146.07,146.07,145.94,146.06,12081.0,143.0743,143.0743,142.947,143.0645,12081.0
2023-08-23 15:10:00,146.05,146.19,146.0,146.14,9397.0,143.0548,143.1919,143.0058,143.1429,9397.0
2023-08-23 15:20:00,146.13,146.49,146.1,146.47,8386.0,143.1331,143.4857,143.1037,143.4661,8386.0
2023-08-23 15:30:00,146.47,146.49,146.21,146.26,17777.0,143.4661,143.4857,143.2115,143.2604,17777.0
2023-08-23 15:40:00,146.26,146.31,146.16,146.31,12890.0,143.2604,143.3094,143.1625,143.3094,12890.0
2023-08-23 15:50:00,146.36,146.36,146.01,146.27,54043.0,143.3584,143.3584,143.0156,143.2702,54043.0
2023-08-24 09:30:00,146.08,146.71,145.53,146.31,19059.0,143.0841,143.7012,142.5454,143.3094,19059.0
2023-08-24 09:40:00,146.57,146.72,146.36,146.38,7881.0,143.5641,143.711,143.3584,143.378,7881.0
2023-08-24 09:50:00,146.39,146.85,146.31,146.82,20779.0,143.3878,143.8383,143.3094,143.809,20779.0
2023-08-24 10:00:00,146.79,146.87,146.66,146.76,16020.0,143.7796,143.8579,143.6522,143.7502,16020.0
2023-08-24 10:10:00,146.73,146.77,146.22,146.3,15780.0,143.7208,143.76,143.2213,143.2996,15780.0
2023-08-24 10:20:00,146.33,146.39,146.14,146.28,13581.0,143.329,143.3878,143.1429,143.28,13581.0
2023-08-24 10:30:00,146.28,146.28,146.05,146.05,17242.0,143.28,143.28,143.0548,143.0548,17242.0
2023-08-24 10:40:00,146.05,146.1,145.95,146.08,15221.0,143.0548,143.1037,142.9568,143.0841,15221.0
2023-08-24 10:50:00,146.06,146.09,145.82,145.88,15919.0,143.0645,143.0939,142.8295,142.8882,15919.0
2023-08-24 11:00:00,145.88,145.88,145.56,145.56,9351.0,142.8882,142.8882,142.5748,142.5748,9351.0
2023-08-24 11:10:00,145.56,145.97,145.55,145.78,18353.0,142.5748,142.9764,142.565,142.7903,18353.0
2023-08-24 11:20:00,145.78,145.8,145.54,145.61,15607.0,142.7903,142.8099,142.5552,142.6238,15607.0
2023-08-24 11:30:00,145.62,145.66,145.45,145.64,5079.0,142.6336,142.6728,142.4671,142.6532,5079.0
2023-08-24 11:40:00,145.62,145.82,145.62,145.79,7096.0,142.6336,142.8295,142.6336,142.8001,7096.0
2023-08-24 11:50:00,145.84,145.84,145.7,145.71,6056.0,142.8491,142.8491,142.7119,142.7217,6056.0
2023-08-24 12:00:00,145.69,145.88,145.69,145.79,5087.0,142.7021,142.8882,142.7021,142.8001,5087.0
2023-08-24 12:10:00,145.79,145.84,145.64,145.64,3081.0,142.8001,142.8491,142.6532,142.6532,3081.0
2023-08-24 12:20:00,145.62,145.76,145.49,145.49,4239.0,142.6336,142.7707,142.5062,142.5062,4239.0
2023-08-24 12:30:00,145.5,145.59,145.49,145.53,7988.0,142.516,142.6042,142.5062,142.5454,7988.0
2023-08-24 12:40:00,145.54,145.7,145.54,145.63,4220.0,142.5552,142.7119,142.5552,142.6434,4220.0
2023-08-24 12:50:00,145.59,145.59,145.46,145.47,3269.0,142.6042,142.6042,142.4769,142.4866,3269.0
2023-08-24 13:00:00,145.49,145.52,145.41,145.49,4158.0,142.5062,142.5356,142.4279,142.5062,4158.0
2023-08-24 13:10:00,145.55,145.66,145.49,145.59,5140.0,142.565,142.6728,142.5062,142.6042,5140.0
2023-08-24 13:20:00,145.6,145.71,145.6,145.67,3732.0,142.614,142.7217,142.614,142.6825,3732.0
2023-08-24 13:30:00,145.64,145.92,145.64,145.92,6574.0,142.6532,142.9274,142.6532,142.9274,6574.0
2023-08-24 13:40:00,145.91,145.93,145.68,145.68,6652.0,142.9176,142.9372,142.6923,142.6923,6652.0
2023-08-24 13:50:00,145.67,145.69,145.5,145.55,4142.0,142.6825,142.7021,142.516,142.565,4142.0
2023-08-24 14:00:00,145.61,145.65,145.54,145.56,4746.0,142.6238,142.663,142.5552,142.5748,4746.0
2023-08-24 14:10:00,145.57,145.63,145.44,145.46,3648.0,142.5846,142.6434,142.4573,142.4769,3648.0
2023-08-24 14:20:00,145.45,145.57,145.45,145.48,4277.0,142.4671,142.5846,142.4671,142.4964,4277.0
2023-08-24 14:30:00,145.5,145.56,145.46,145.56,5099.0,142.516,142.5748,142.4769,142.5748,5099.0
2023-08-24 14:40:00,145.59,145.72,145.52,145.67,7940.0,142.6042,142.7315,142.5356,142.6825,7940.0
2023-08-24 14:50:00,145.67,145.75,145.59,145.71,7291.0,142.6825,142.7609,142.6042,142.7217,7291.0
2023-08-24 15:00:00,145.71,145.79,145.69,145.74,7456.0,142.7217,142.8001,142.7021,142.7511,7456.0
2023-08-24 15:10:00,145.8,145.92,145.72,145.88,18685.0,142.8099,142.9274,142.7315,142.8882,18685.0
2023-08-24 15:20:00,145.87,145.97,145.83,145.92,10698.0,142.8784,142.9764,142.8393,142.9274,10698.0
2023-08-24 15:30:00,145.93,145.98,145.79,145.79,15797.0,142.9372,142.9862,142.8001,142.8001,15797.0
2023-08-24 15:40:00,145.78,145.81,145.2,145.22,15110.0,142.7903,142.8197,142.2222,142.2418,15110.0
2023-08-24 15:50:00,145.2,145.34,145.0,145.01,80021.0,142.2222,142.3593,142.0263,142.0361,80021.0
2023-08-25 09:30:00,145.57,146.21,145.46,146.16,13745.0,142.5846,143.2115,142.4769,143.1625,13745.0
2023-08-25 09:40:00,146.08,146.15,145.67,145.93,8968.0,143.0841,143.1527,142.6825,142.9372,8968.0
2023-08-25 09:50:00,145.87,145.94,145.66,145.94,6529.0,142.8784,142.947,142.6728,142.947,6529.0
2023-08-25 10:00:00,146.13,146.29,145.88,145.93,8256.0,143.1331,143.2898,142.8882,142.9372,8256.0
2023-08-25 10:10:00,146.0,146.4,145.98,146.14,7420.0,143.0058,143.3976,142.9862,143.1429,7420.0
2023-08-25 10:20:00,146.09,146.09,145.75,145.8,6212.0,143.0939,143.0939,142.7609,142.8099,6212.0
2023-08-25 10:30:00,145.76,145.95,145.68,145.83,9741.0,142.7707,142.9568,142.6923,142.8393,9741.0
2023-08-25 10:40:00,145.81,145.99,145.68,145.8,9025.0,142.8197,142.996,142.6923,142.8099,9025.0
2023-08-25 10:50:00,145.8,145.85,145.71,145.78,7700.0,142.8099,142.8589,142.7217,142.7903,7700.0
2023-08-25 11:00:00,145.81,146.17,145.74,146.17,7071.0,142.8197,143.1723,142.7511,143.1723,7071.0
2023-08-25 11:10:00,146.23,146.46,146.11,146.25,10774.0,143.2311,143.4563,143.1135,143.2507,10774.0
2023-08-25 11:20:00,146.24,146.56,146.17,146.53,15277.0,143.2409,143.5543,143.1723,143.5249,15277.0
2023-08-25 11:30:00,146.53,146.67,146.42,146.67,11000.0,143.5249,143.662,143.4172,143.662,11000.0
2023-08-25 11:40:00,146.58,146.58,146.23,146.23,14614.0,143.5739,143.5739,143.2311,143.2311,14614.0
2023-08-25 11:50:00,146.22,146.22,146.08,146.11,10181.0,143.2213,143.2213,143.0841,143.1135,10181.0
2023-08-25 12:00:00,146.11,146.45,146.11,146.44,5804.0,143.1135,143.4466,143.1135,143.4368,5804.0
2023-08-25 12:10:00,146.43,146.5,146.35,146.46,7812.0,143.427,143.4955,143.3486,143.4563,7812.0
2023-08-25 12:20:00,146.52,146.58,146.39,146.46,5946.0,143.5151,143.5739,143.3878,143.4563,5946.0
2023-08-25 12:30:00,146.52,146.56,146.45,146.46,4791.0,143.5151,143.5543,143.4466,143.4563,4791.0
2023-08-25 12:40:00,146.49,146.49,146.33,146.34,2228.0,143.4857,143.4857,143.329,143.3388,2228.0
2023-08-25 12:50:00,146.3,146.44,146.19,146.28,6319.0,143.2996,143.4368,143.1919,143.28,6319.0
2023-08-25 13:00:00,146.33,146.34,146.22,146.27,2928.0,143.329,143.3388,143.2213,143.2702,2928.0
2023-08-25 13:10:00,146.22,146.24,146.07,146.1,4721.0,143.2213,143.2409,143.0743,143.1037,4721.0
2023-08-25 13:20:00,146.12,146.16,146.06,146.09,4969.0,143.1233,143.1625,143.0645,143.0939,4969.0
2023-08-25 13:30:00,146.13,146.13,145.9,145.97,2744.0,143.1331,143.1331,142.9078,142.9764,2744.0
2023-08-25 13:40:00,145.96,146.06,145.96,146.03,3695.0,142.9666,143.0645,142.9666,143.0352,3695.0
2023-08-25 13:50:00,146.03,146.19,146.0,146.19,4711.0,143.0352,143.1919,143.0058,143.1919,4711.0
2023-08-25 14:00:00,146.16,146.27,146.16,146.24,2301.0,143.1625,143.2702,143.1625,143.2409,2301.0
2023-08-25 14:10:00,146.2,146.32,146.17,146.21,5955.0,143.2017,143.3192,143.1723,143.2115,5955.0
2023-08-25 14:20:00,146.25,146.37,146.25,146.33,7406.0,143.2507,143.3682,143.2507,143.329,7406.0
2023-08-25 14:30:00,146.3,146.39,146.29,146.31,3995.0,143.2996,143.3878,143.2898,143.3094,3995.0
2023-08-25 14:40:00,146.37,146.37,146.19,146.29,5774.0,143.3682,143.3682,143.1919,143.2898,5774.0
2023-08-25 14:50:00,146.29,146.39,146.25,146.38,4655.0,143.2898,143.3878,143.2507,143.378,4655.0
2023-08-25 15:00:00,146.43,146.47,146.36,146.43,5876.0,143.427,143.4661,143.3584,143.427,5876.0
2023-08-25 15:10:00,146.44,146.5,146.31,146.35,7441.0,143.4368,143.4955,143.3094,143.3486,7441.0
2023-08-25 15:20:00,146.34,146.51,146.33,146.43,6402.0,143.3388,143.5053,143.329,143.427,6402.0
2023-08-25 15:30:00,146.43,146.53,146.39,146.5,8550.0,143.427,143.5249,143.3878,143.4955,8550.0
2023-08-25 15:40:00,146.49,146.53,146.17,146.2,16852.0,143.4857,143.5249,143.1723,143.2017,16852.0
2023-08-25 15:50:00,146.18,146.2,145.92,146.07,61576.0,143.1821,143.2017,142.9274,143.0743,61576.0
2023-08-28 09:30:00,146.01,146.54,145.8,146.14,13568.0,143.0156,143.5347,142.8099,143.1429,13568.0
2023-08-28 09:40:00,146.2,146.36,146.15,146.27,10878.0,143.2017,143.3584,143.1527,143.2702,10878.0
2023-08-28 09:50:00,146.31,146.46,146.19,146.41,6576.0,143.3094,143.4563,143.1919,143.4074,6576.0
2023-08-28 10:00:00,146.42,146.43,146.29,146.41,3307.0,143.4172,143.427,143.2898,143.4074,3307.0
2023-08-28 10:10:00,146.41,146.44,146.18,146.31,6006.0,143.4074,143.4368,143.1821,143.3094,6006.0
2023-08-28 10:20:00,146.31,146.56,146.31,146.55,4005.0,143.3094,143.5543,143.3094,143.5445,4005.0
2023-08-28 10:30:00,146.56,146.58,146.41,146.5,4509.0,143.5543,143.5739,143.4074,143.4955,4509.0
2023-08-28 10:40:00,146.51,146.66,146.45,146.51,3130.0,143.5053,143.6522,143.4466,143.5053,3130.0
2023-08-28 10:50:00,146.5,146.6,146.49,146.58,4737.0,143.4955,143.5935,143.4857,143.5739,4737.0
2023-08-28 11:00:00,146.54,146.66,146.43,146.46,7721.0,143.5347,143.6522,143.427,143.4563,7721.0
2023-08-28 11:10:00,146.41,146.45,146.28,146.31,7602.0,143.4074,143.4466,143.28,143.3094,7602.0
2023-08-28 11:20:00,146.31,146.39,146.3,146.34,2705.0,143.3094,143.3878,143.2996,143.3388,2705.0
2023-08-28 11:30:00,146.33,146.45,146.23,146.33,6575.0,143.329,143.4466,143.2311,143.329,6575.0
2023-08-28 11:40:00,146.4,146.4,146.21,146.25,4295.0,143.3976,143.3976,143.2115,143.2507,4295.0
2023-08-28 11:50:00,146.22,146.3,146.16,146.21,6774.0,143.2213,143.2996,143.1625,143.2115,6774.0
2023-08-28 12:00:00,146.23,146.23,146.16,146.19,883.0,143.2311,143.2311,143.1625,143.1919,883.0
2023-08-28 12:10:00,146.17,146.26,146.11,146.12,2940.0,143.1723,143.2604,143.1135,143.1233,2940.0
2023-08-28 12:20:00,146.15,146.15,146.05,146.07,1596.0,143.1527,143.1527,143.0548,143.0743,1596.0
2023-08-28 12:30:00,146.04,146.04,145.87,145.89,4134.0,143.045,143.045,142.8784,142.898,4134.0
2023-08-28 12:40:00,145.88,145.92,145.75,145.78,4259.0,142.8882,142.9274,142.7609,142.7903,4259.0
2023-08-28 12:50:00,145.72,145.92,145.72,145.9,2756.0,142.7315,142.9274,142.7315,142.9078,2756.0
2023-08-28 13:00:00,145.95,146.09,145.91,145.98,7056.0,142.9568,143.0939,142.9176,142.9862,7056.0
2023-08-28 13:10:00,145.96,145.96,145.72,145.72,1553.0,142.9666,142.9666,142.7315,142.7315,1553.0
2023-08-28 13:20:00,145.75,145.76,145.61,145.72,2447.0,142.7609,142.7707,142.6238,142.7315,2447.0
2023-08-28 13:30:00,145.67,145.77,145.58,145.64,6030.0,142.6825,142.7805,142.5944,142.6532,6030.0
2023-08-28 13:40:00,145.66,145.71,145.56,145.57,2532.0,142.6728,142.7217,142.5748,142.5846,2532.0
2023-08-28 13:50:00,145.59,145.6,145.3,145.32,2742.0,142.6042,142.614,142.3201,142.3397,2742.0
2023-08-28 14:00:00,145.28,145.28,145.15,145.15,1941.0,142.3005,142.3005,142.1732,142.1732,1941.0
2023-08-28 14:10:00,145.11,145.23,145.07,145.22,3125.0,142.134,142.2516,142.0949,142.2418,3125.0
2023-08-28 14:20:00,145.16,145.3,145.15,145.27,2892.0,142.183,142.3201,142.1732,142.2908,2892.0
2023-08-28 14:30:00,145.3,145.4,145.22,145.37,4532.0,142.3201,142.4181,142.2418,142.3887,4532.0
2023-08-28 14:40:00,145.33,145.45,145.33,145.35,4871.0,142.3495,142.4671,142.3495,142.3691,4871.0
2023-08-28 14:50:00,145.35,145.44,145.34,145.41,3968.0,142.3691,142.4573,142.3593,142.4279,3968.0
2023-08-28 15:00:00,145.46,145.53,145.38,145.52,5791.0,142.4769,142.5454,142.3985,142.5356,5791.0
2023-08-28 15:10:00,145.51,145.54,145.45,145.49,3480.0,142.5258,142.5552,142.4671,142.5062,3480.0
2023-08-28 15:20:00,145.42,145.49,145.35,145.45,6923.0,142.4377,142.5062,142.3691,142.4671,6923.0
2023-08-28 15:30:00,145.45,145.48,145.36,145.38,7649.0,142.4671,142.4964,142.3789,142.3985,7649.0
2023-08-28 15:40:00,145.37,145.65,145.35,145.5,16027.0,142.3887,142.663,142.3691,142.516,16027.0
2023-08-28 15:50:00,145.49,145.58,145.38,145.43,51187.0,142.5062,142.5944,142.3985,142.4475,51187.0
2023-08-29 09:30:00,145.07,145.15,144.56,144.72,19131.0,142.0949,142.1732,141.5953,141.752,19131.0
2023-08-29 09:40:00,144.76,145.0,144.68,144.77,3638.0,141.7912,142.0263,141.7129,141.801,3638.0
2023-08-29 09:50:00,144.66,144.84,144.56,144.84,3165.0,141.6933,141.8696,141.5953,141.8696,3165.0
2023-08-29 10:00:00,144.87,144.97,144.8,144.94,12761.0,141.899,141.9969,141.8304,141.9675,12761.0
2023-08-29 10:10:00,144.9,145.03,144.67,144.97,8427.0,141.9283,142.0557,141.7031,141.9969,8427.0
2023-08-29 10:20:00,144.94,145.14,144.83,144.83,9833.0,141.9675,142.1634,141.8598,141.8598,9833.0
2023-08-29 10:30:00,144.89,145.07,144.73,144.81,22657.0,141.9185,142.0949,141.7618,141.8402,22657.0
2023-08-29 10:40:00,144.75,144.78,144.23,144.23,5479.0,141.7814,141.8108,141.2721,141.2721,5479.0
2023-08-29 10:50:00,144.27,144.47,144.24,144.38,20778.0,141.3113,141.5072,141.2819,141.419,20778.0
2023-08-29 11:00:00,144.39,144.54,144.33,144.37,3879.0,141.4288,141.5757,141.37,141.4092,3879.0
2023-08-29 11:10:00,144.4,144.67,144.32,144.59,9419.0,141.4386,141.7031,141.3602,141.6247,9419.0
2023-08-29 11:20:00,144.56,144.61,144.13,144.16,8313.0,141.5953,141.6443,141.1741,141.2035,8313.0
2023-08-29 11:30:00,144.19,144.61,144.19,144.61,40740.0,141.2329,141.6443,141.2329,141.6443,40740.0
2023-08-29 11:40:00,144.64,144.64,144.44,144.47,9106.0,141.6737,141.6737,141.4778,141.5072,9106.0
2023-08-29 11:50:00,144.42,144.54,144.39,144.4,6122.0,141.4582,141.5757,141.4288,141.4386,6122.0
2023-08-29 12:00:00,144.44,144.59,144.38,144.47,4063.0,141.4778,141.6247,141.419,141.5072,4063.0
2023-08-29 12:10:00,144.55,144.62,144.42,144.61,4206.0,141.5855,141.6541,141.4582,141.6443,4206.0
2023-08-29 12:20:00,144.54,144.62,144.45,144.46,6621.0,141.5757,141.6541,141.4876,141.4974,6621.0
2023-08-29 12:30:00,144.46,144.59,144.46,144.5,8571.0,141.4974,141.6247,141.4974,141.5365,8571.0
2023-08-29 12:40:00,144.48,144.49,144.35,144.47,12214.0,141.517,141.5267,141.3896,141.5072,12214.0
2023-08-29 12:50:00,144.5,144.55,144.44,144.53,12298.0,141.5365,141.5855,141.4778,141.5659,12298.0
2023-08-29 13:00:00,144.56,144.63,144.55,144.63,5423.0,141.5953,141.6639,141.5855,141.6639,5423.0
2023-08-29 13:10:00,144.68,144.75,144.59,144.68,7318.0,141.7129,141.7814,141.6247,141.7129,7318.0
2023-08-29 13:20:00,144.68,144.83,144.68,144.8,21320.0,141.7129,141.8598,141.7129,141.8304,21320.0
2023-08-29 13:30:00,144.87,145.09,144.82,145.03,11090.0,141.899,142.1144,141.85,142.0557,11090.0
2023-08-29 13:40:00,145.03,145.19,145.0,145.14,8799.0,142.0557,142.2124,142.0263,142.1634,8799.0
2023-08-29 13:50:00,145.13,145.15,144.99,145.06,16132.0,142.1536,142.1732,142.0165,142.0851,16132.0
2023-08-29 14:00:00,145.09,145.16,145.01,145.15,9885.0,142.1144,142.183,142.0361,142.1732,9885.0
2023-08-29 14:10:00,145.17,145.26,145.11,145.25,15110.0,142.1928,142.281,142.134,142.2712,15110.0
2023-08-29 14:20:00,145.27,145.54,145.27,145.49,9870.0,142.2908,142.5552,142.2908,142.5062,9870.0
2023-08-29 14:30:00,145.5,145.64,145.48,145.54,9821.0,142.516,142.6532,142.4964,142.5552,9821.0
2023-08-29 14:40:00,145.56,145.7,145.55,145.61,10808.0,142.5748,142.7119,142.565,142.6238,10808.0
2023-08-29 14:50:00,145.62,145.65,145.48,145.58,11206.0,142.6336,142.663,142.4964,142.5944,11206.0
2023-08-29 15:00:00,145.56,145.64,145.5,145.58,12230.0,142.5748,142.6532,142.516,142.5944,12230.0
2023-08-29 15:10:00,145.59,145.69,145.55,145.68,12332.0,142.6042,142.7021,142.565,142.6923,12332.0
2023-08-29 15:20:00,145.69,145.8,145.68,145.74,18373.0,142.7021,142.8099,142.6923,142.7511,18373.0
2023-08-29 15:30:00,145.78,145.93,145.7,145.89,39989.0,142.7903,142.9372,142.7119,142.898,39989.0
2023-08-29 15:40:00,145.9,145.99,145.79,145.89,17708.0,142.9078,142.996,142.8001,142.898,17708.0
2023-08-29 15:50:00,145.91,145.98,145.84,145.95,64039.0,142.9176,142.9862,142.8491,142.9568,64039.0
2023-08-30 09:30:00,146.67,146.91,146.23,146.63,16225.0,143.662,143.8971,143.2311,143.6229,16225.0
2023-08-30 09:40:00,146.64,147.06,146.63,147.06,3096.0,143.6327,144.044,143.6229,144.044,3096.0
2023-08-30 09:50:00,147.11,147.18,146.87,146.95,6911.0,144.093,144.1616,143.8579,143.9363,6911.0
2023-08-30 10:00:00,146.94,146.98,146.8,146.9,11744.0,143.9265,143.9657,143.7894,143.8873,11744.0
2023-08-30 10:10:00,146.93,147.05,146.56,146.6,17129.0,143.9167,144.0342,143.5543,143.5935,17129.0
2023-08-30 10:20:00,146.68,146.73,146.36,146.36,3897.0,143.6718,143.7208,143.3584,143.3584,3897.0
2023-08-30 10:30:00,146.25,146.26,146.04,146.14,4716.0,143.2507,143.2604,143.045,143.1429,4716.0
2023-08-30 10:40:00,146.14,146.28,146.14,146.28,4355.0,143.1429,143.28,143.1429,143.28,4355.0
2023-08-30 10:50:00,146.28,146.35,146.16,146.32,5884.0,143.28,143.3486,143.1625,143.3192,5884.0
2023-08-30 11:00:00,146.33,146.38,146.19,146.21,3903.0,143.329,143.378,143.1919,143.2115,3903.0
2023-08-30 11:10:00,146.22,146.27,146.15,146.21,5161.0,143.2213,143.2702,143.1527,143.2115,5161.0
2023-08-30 11:20:00,146.22,146.25,146.08,146.22,6239.0,143.2213,143.2507,143.0841,143.2213,6239.0
2023-08-30 11:30:00,146.3,146.33,146.24,146.3,3121.0,143.2996,143.329,143.2409,143.2996,3121.0
2023-08-30 11:40:00,146.28,146.32,146.06,146.1,4297.0,143.28,143.3192,143.0645,143.1037,4297.0
2023-08-30 11:50:00,146.13,146.22,146.1,146.13,4720.0,143.1331,143.2213,143.1037,143.1331,4720.0
2023-08-30 12:00:00,146.09,146.09,145.83,145.83,7237.0,143.0939,143.0939,142.8393,142.8393,7237.0
2023-08-30 12:10:00,145.83,145.86,145.75,145.75,5017.0,142.8393,142.8687,142.7609,142.7609,5017.0
2023-08-30 12:20:00,145.76,145.94,145.74,145.91,4459.0,142.7707,142.947,142.7511,142.9176,4459.0
2023-08-30 12:30:00,145.92,145.96,145.77,145.88,9140.0,142.9274,142.9666,142.7805,142.8882,9140.0
2023-08-30 12:40:00,145.9,145.9,145.74,145.76,3162.0,142.9078,142.9078,142.7511,142.7707,3162.0
2023-08-30 12:50:00,145.74,145.77,145.73,145.77,2077.0,142.7511,142.7805,142.7413,142.7805,2077.0
2023-08-30 13:00:00,145.79,145.83,145.57,145.64,5547.0,142.8001,142.8393,142.5846,142.6532,5547.0
2023-08-30 13:10:00,145.66,145.73,145.57,145.73,6157.0,142.6728,142.7413,142.5846,142.7413,6157.0
2023-08-30 13:20:00,145.69,145.72,145.63,145.66,5890.0,142.7021,142.7315,142.6434,142.6728,5890.0
2023-08-30 13:30:00,145.63,145.72,145.62,145.65,7216.0,142.6434,142.7315,142.6336,142.663,7216.0
2023-08-30 13:40:00,145.65,145.71,145.57,145.6,10074.0,142.663,142.7217,142.5846,142.614,10074.0
2023-08-30 13:50:00,145.6,145.63,145.45,145.53,8885.0,142.614,142.6434,142.4671,142.5454,8885.0
2023-08-30 14:00:00,145.53,145.58,145.44,145.49,6784.0,142.5454,142.5944,142.4573,142.5062,6784.0
2023-08-30 14:10:00,145.49,145.76,145.48,145.59,9120.0,142.5062,142.7707,142.4964,142.6042,9120.0
2023-08-30 14:20:00,145.57,145.57,145.43,145.43,9619.0,142.5846,142.5846,142.4475,142.4475,9619.0
2023-08-30 14:30:00,145.43,145.55,145.38,145.47,11839.0,142.4475,142.565,142.3985,142.4866,11839.0
2023-08-30 14:40:00,145.49,145.67,145.47,145.67,13491.0,142.5062,142.6825,142.4866,142.6825,13491.0
2023-08-30 14:50:00,145.65,145.65,145.52,145.59,9558.0,142.663,142.663,142.5356,142.6042,9558.0
2023-08-30 15:00:00,145.62,145.62,145.5,145.54,8845.0,142.6336,142.6336,142.516,142.5552,8845.0
2023-08-30 15:10:00,145.54,145.62,145.5,145.54,10217.0,142.5552,142.6336,142.516,142.5552,10217.0
2023-08-30 15:20:00,145.52,145.52,145.41,145.49,9067.0,142.5356,142.5356,142.4279,142.5062,9067.0
2023-08-30 15:30:00,145.49,145.53,145.43,145.46,13594.0,142.5062,142.5454,142.4475,142.4769,13594.0
2023-08-30 15:40:00,145.45,145.65,145.42,145.62,34096.0,142.4671,142.663,142.4377,142.6336,34096.0
2023-08-30 15:50:00,145.58,145.9,145.54,145.9,55740.0,142.5944,142.9078,142.5552,142.9078,55740.0
2023-08-31 09:30:00,146.36,146.36,145.52,145.53,21273.0,143.3584,143.3584,142.5356,142.5454,21273.0
2023-08-31 09:40:00,145.39,145.7,145.29,145.66,2032.0,142.4083,142.7119,142.3103,142.6728,2032.0
2023-08-31 09:50:00,145.71,145.94,145.64,145.77,7305.0,142.7217,142.947,142.6532,142.7805,7305.0
2023-08-31 10:00:00,145.77,145.77,145.28,145.29,6992.0,142.7805,142.7805,142.3005,142.3103,6992.0
2023-08-31 10:10:00,145.18,145.38,145.17,145.37,3831.0,142.2026,142.3985,142.1928,142.3887,3831.0
2023-08-31 10:20:00,145.35,145.36,145.06,145.15,8098.0,142.3691,142.3789,142.0851,142.1732,8098.0
2023-08-31 10:30:00,145.19,145.23,145.03,145.06,6565.0,142.2124,142.2516,142.0557,142.0851,6565.0
2023-08-31 10:40:00,145.04,145.26,145.01,145.24,5249.0,142.0655,142.281,142.0361,142.2614,5249.0
2023-08-31 10:50:00,145.2,145.23,145.02,145.07,8269.0,142.2222,142.2516,142.0459,142.0949,8269.0
2023-08-31 11:00:00,145.09,145.11,144.97,145.06,6698.0,142.1144,142.134,141.9969,142.0851,6698.0
2023-08-31 11:10:00,145.13,145.15,145.02,145.1,7803.0,142.1536,142.1732,142.0459,142.1242,7803.0
2023-08-31 11:20:00,145.09,145.17,144.94,145.12,5439.0,142.1144,142.1928,141.9675,142.1438,5439.0
2023-08-31 11:30:00,145.12,145.14,144.98,145.03,3775.0,142.1438,142.1634,142.0067,142.0557,3775.0
2023-08-31 11:40:00,145.06,145.17,144.94,145.02,6709.0,142.0851,142.1928,141.9675,142.0459,6709.0
2023-08-31 11:50:00,145.1,145.11,144.96,145.0,5443.0,142.1242,142.134,141.9871,142.0263,5443.0
2023-08-31 12:00:00,144.99,144.99,144.8,144.8,7909.0,142.0165,142.0165,141.8304,141.8304,7909.0
2023-08-31 12:10:00,144.86,144.9,144.68,144.74,11610.0,141.8892,141.9283,141.7129,141.7716,11610.0
2023-08-31 12:20:00,144.74,144.79,144.53,144.55,10337.0,141.7716,141.8206,141.5659,141.5855,10337.0
2023-08-31 12:30:00,144.54,144.61,144.53,144.55,6931.0,141.5757,141.6443,141.5659,141.5855,6931.0
2023-08-31 12:40:00,144.53,144.6,144.52,144.56,4407.0,141.5659,141.6345,141.5561,141.5953,4407.0
2023-08-31 12:50:00,144.69,144.77,144.65,144.76,3496.0,141.7226,141.801,141.6835,141.7912,3496.0
2023-08-31 13:00:00,144.74,144.86,144.72,144.86,3521.0,141.7716,141.8892,141.752,141.8892,3521.0
2023-08-31 13:10:00,144.9,144.95,144.86,144.92,3069.0,141.9283,141.9773,141.8892,141.9479,3069.0
2023-08-31 13:20:00,144.87,144.93,144.79,144.81,2329.0,141.899,141.9577,141.8206,141.8402,2329.0
2023-08-31 13:30:00,144.78,144.85,144.78,144.84,3217.0,141.8108,141.8794,141.8108,141.8696,3217.0
2023-08-31 13:40:00,144.85,144.85,144.77,144.77,3822.0,141.8794,141.8794,141.801,141.801,3822.0
2023-08-31 13:50:00,144.8,144.84,144.73,144.79,5408.0,141.8304,141.8696,141.7618,141.8206,5408.0
2023-08-31 14:00:00,144.81,145.0,144.8,144.93,17250.0,141.8402,142.0263,141.8304,141.9577,17250.0
2023-08-31 14:10:00,144.93,144.94,144.78,144.82,12194.0,141.9577,141.9675,141.8108,141.85,12194.0
2023-08-31 14:20:00,144.83,144.95,144.83,144.92,9669.0,141.8598,141.9773,141.8598,141.9479,9669.0
2023-08-31 14:30:00,144.93,144.95,144.82,144.82,12226.0,141.9577,141.9773,141.85,141.85,12226.0
2023-08-31 14:40:00,144.84,144.88,144.76,144.86,13727.0,141.8696,141.9087,141.7912,141.8892,13727.0
2023-08-31 14:50:00,144.85,144.86,144.73,144.81,18517.0,141.8794,141.8892,141.7618,141.8402,18517.0
2023-08-31 15:00:00,144.78,144.92,144.74,144.91,17607.0,141.8108,141.9479,141.7716,141.9381,17607.0
2023-08-31 15:10:00,144.94,145.02,144.91,144.94,15886.0,141.9675,142.0459,141.9381,141.9675,15886.0
2023-08-31 15:20:00,144.94,144.98,144.86,144.94,14882.0,141.9675,142.0067,141.8892,141.9675,14882.0
2023-08-31 15:30:00,144.92,144.95,144.79,144.81,21509.0,141.9479,141.9773,141.8206,141.8402,21509.0
2023-08-31 15:40:00,144.79,144.87,144.59,144.59,18851.0,141.8206,141.899,141.6247,141.6247,18851.0
2023-08-31 15:50:00,144.53,144.55,144.12,144.13,96508.0,141.5659,141.5855,141.1643,141.1741,96508.0
2023-09-01 09:30:00,144.43,145.34,144.43,145.04,18938.0,141.468,142.3593,141.468,142.0655,18938.0
2023-09-01 09:40:00,145.05,145.35,144.73,145.06,19436.0,142.0753,142.3691,141.7618,142.0851,19436.0
2023-09-01 09:50:00,145.15,145.15,144.95,144.96,3645.0,142.1732,142.1732,141.9773,141.9871,3645.0
2023-09-01 10:00:00,144.93,144.93,144.64,144.78,9592.0,141.9577,141.9577,141.6737,141.8108,9592.0
2023-09-01 10:10:00,144.79,145.24,144.79,145.23,7336.0,141.8206,142.2614,141.8206,142.2516,7336.0
2023-09-01 10:20:00,145.21,145.29,145.04,145.2,11161.0,142.232,142.3103,142.0655,142.2222,11161.0
2023-09-01 10:30:00,145.19,145.42,145.14,145.19,7400.0,142.2124,142.4377,142.1634,142.2124,7400.0
2023-09-01 10:40:00,145.14,145.16,144.96,145.11,3681.0,142.1634,142.183,141.9871,142.134,3681.0
2023-09-01 10:50:00,145.07,145.16,144.88,144.97,6088.0,142.0949,142.183,141.9087,141.9969,6088.0
2023-09-01 11:00:00,144.97,145.01,144.88,144.95,7477.0,141.9969,142.0361,141.9087,141.9773,7477.0
2023-09-01 11:10:00,144.99,145.04,144.91,144.92,5744.0,142.0165,142.0655,141.9381,141.9479,5744.0
2023-09-01 11:20:00,144.88,145.14,144.8,145.02,18613.0,141.9087,142.1634,141.8304,142.0459,18613.0
2023-09-01 11:30:00,145.02,145.14,144.91,144.96,21966.0,142.0459,142.1634,141.9381,141.9871,21966.0
2023-09-01 11:40:00,144.94,145.06,144.9,144.97,23051.0,141.9675,142.0851,141.9283,141.9969,23051.0
2023-09-01 11:50:00,144.94,144.98,144.69,144.7,21241.0,141.9675,142.0067,141.7226,141.7324,21241.0
2023-09-01 12:00:00,144.68,144.68,144.36,144.38,11373.0,141.7129,141.7129,141.3994,141.419,11373.0
2023-09-01 12:10:00,144.43,144.69,144.43,144.6,2238.0,141.468,141.7226,141.468,141.6345,2238.0
2023-09-01 12:20:00,144.49,144.49,144.18,144.22,9258.0,141.5267,141.5267,141.2231,141.2623,9258.0
2023-09-01 12:30:00,144.24,144.4,144.21,144.4,5233.0,141.2819,141.4386,141.2525,141.4386,5233.0
2023-09-01 12:40:00,144.42,144.46,144.32,144.4,3102.0,141.4582,141.4974,141.3602,141.4386,3102.0
2023-09-01 12:50:00,144.35,144.4,144.25,144.25,2293.0,141.3896,141.4386,141.2917,141.2917,2293.0
2023-09-01 13:00:00,144.28,144.37,144.22,144.35,5102.0,141.3211,141.4092,141.2623,141.3896,5102.0
2023-09-01 13:10:00,144.39,144.53,144.39,144.49,2357.0,141.4288,141.5659,141.4288,141.5267,2357.0
2023-09-01 13:20:00,144.47,144.6,144.46,144.6,7323.0,141.5072,141.6345,141.4974,141.6345,7323.0
2023-09-01 13:30:00,144.59,144.63,144.46,144.49,6510.0,141.6247,141.6639,141.4974,141.5267,6510.0
2023-09-01 13:40:00,144.46,144.46,144.31,144.39,4885.0,141.4974,141.4974,141.3504,141.4288,4885.0
2023-09-01 13:50:00,144.36,144.54,144.33,144.52,6471.0,141.3994,141.5757,141.37,141.5561,6471.0
2023-09-01 14:00:00,144.54,144.67,144.47,144.63,9925.0,141.5757,141.7031,141.5072,141.6639,9925.0
2023-09-01 14:10:00,144.7,144.72,144.61,144.7,12598.0,141.7324,141.752,141.6443,141.7324,12598.0
2023-09-01 14:20:00,144.69,144.75,144.6,144.75,14615.0,141.7226,141.7814,141.6345,141.7814,14615.0
2023-09-01 14:30:00,144.74,144.93,144.71,144.93,10359.0,141.7716,141.9577,141.7422,141.9577,10359.0
2023-09-01 14:40:00,144.95,145.03,144.92,144.95,15775.0,141.9773,142.0557,141.9479,141.9773,15775.0
2023-09-01 14:50:00,144.98,145.04,144.94,144.96,6167.0,142.0067,142.0655,141.9675,141.9871,6167.0
2023-09-01 15:00:00,145.0,145.07,144.95,145.06,6717.0,142.0263,142.0949,141.9773,142.0851,6717.0
2023-09-01 15:10:00,145.08,145.12,144.96,144.96,4226.0,142.1046,142.1438,141.9871,141.9871,4226.0
2023-09-01 15:20:00,144.96,145.05,144.95,145.05,17634.0,141.9871,142.0753,141.9773,142.0753,17634.0
2023-09-01 15:30:00,145.05,145.11,144.93,144.99,24362.0,142.0753,142.134,141.9577,142.0165,24362.0
2023-09-01 15:40:00,145.0,145.1,144.96,144.98,16718.0,142.0263,142.1242,141.9871,142.0067,16718.0
2023-09-01 15:50:00,144.98,145.09,144.84,144.91,65281.0,142.0067,142.1144,141.8696,141.9381,65281.0
2023-09-05 09:30:00,144.75,144.87,143.85,143.99,27396.0,141.7814,141.899,140.8999,141.037,27396.0
2023-09-05 09:40:00,144.12,144.6,143.83,144.55,9567.0,141.1643,141.6345,140.8803,141.5855,9567.0
2023-09-05 09:50:00,144.56,144.68,144.35,144.68,7845.0,141.5953,141.7129,141.3896,141.7129,7845.0
2023-09-05 10:00:00,144.61,144.71,144.35,144.54,15130.0,141.6443,141.7422,141.3896,141.5757,15130.0
2023-09-05 10:10:00,144.59,144.61,144.17,144.23,22690.0,141.6247,141.6443,141.2133,141.2721,22690.0
2023-09-05 10:20:00,144.23,144.38,144.16,144.28,9137.0,141.2721,141.419,141.2035,141.3211,9137.0
2023-09-05 10:30:00,144.27,144.31,144.17,144.25,8675.0,141.3113,141.3504,141.2133,141.2917,8675.0
2023-09-05 10:40:00,144.25,145.02,144.22,144.99,21771.0,141.2917,142.0459,141.2623,142.0165,21771.0
2023-09-05 10:50:00,144.94,145.04,144.85,144.92,13163.0,141.9675,142.0655,141.8794,141.9479,13163.0
2023-09-05 11:00:00,144.99,145.25,144.99,145.19,14383.0,142.0165,142.2712,142.0165,142.2124,14383.0
2023-09-05 11:10:00,145.11,145.22,145.06,145.2,5549.0,142.134,142.2418,142.0851,142.2222,5549.0
2023-09-05 11:20:00,145.22,145.22,145.04,145.09,7034.0,142.2418,142.2418,142.0655,142.1144,7034.0
2023-09-05 11:30:00,145.06,145.4,145.05,145.4,7636.0,142.0851,142.4181,142.0753,142.4181,7636.0
2023-09-05 11:40:00,145.4,145.49,145.26,145.35,37269.0,142.4181,142.5062,142.281,142.3691,37269.0
2023-09-05 11:50:00,145.37,145.44,145.23,145.43,4976.0,142.3887,142.4573,142.2516,142.4475,4976.0
2023-09-05 12:00:00,145.39,145.39,145.11,145.18,4819.0,142.4083,142.4083,142.134,142.2026,4819.0
2023-09-05 12:10:00,145.18,145.21,144.88,144.94,11644.0,142.2026,142.232,141.9087,141.9675,11644.0
2023-09-05 12:20:00,144.96,144.99,144.88,144.94,8999.0,141.9871,142.0165,141.9087,141.9675,8999.0
2023-09-05 12:30:00,144.9,145.08,144.88,145.04,19618.0,141.9283,142.1046,141.9087,142.0655,19618.0
2023-09-05 12:40:00,145.02,145.13,144.93,145.07,3853.0,142.0459,142.1536,141.9577,142.0949,3853.0
2023-09-05 12:50:00,145.05,145.11,144.97,144.98,3456.0,142.0753,142.134,141.9969,142.0067,3456.0
2023-09-05 13:00:00,145.0,145.13,144.88,145.07,24307.0,142.0263,142.1536,141.9087,142.0949,24307.0
2023-09-05 13:10:00,145.14,145.17,144.91,145.04,4775.0,142.1634,142.1928,141.9381,142.0655,4775.0
2023-09-05 13:20:00,145.06,145.07,144.88,145.0,4156.0,142.0851,142.0949,141.9087,142.0263,4156.0
2023-09-05 13:30:00,144.97,145.06,144.93,144.94,4947.0,141.9969,142.0851,141.9577,141.9675,4947.0
2023-09-05 13:40:00,144.93,144.98,144.89,144.98,7039.0,141.9577,142.0067,141.9185,142.0067,7039.0
2023-09-05 13:50:00,144.95,145.02,144.89,145.0,5192.0,141.9773,142.0459,141.9185,142.0263,5192.0
2023-09-05 14:00:00,144.99,145.02,144.93,144.96,6454.0,142.0165,142.0459,141.9577,141.9871,6454.0
2023-09-05 14:10:00,144.94,145.07,144.93,145.06,5889.0,141.9675,142.0949,141.9577,142.0851,5889.0
2023-09-05 14:20:00,145.04,145.04,144.91,144.93,6258.0,142.0655,142.0655,141.9381,141.9577,6258.0
2023-09-05 14:30:00,144.93,144.95,144.84,144.87,7476.0,141.9577,141.9773,141.8696,141.899,7476.0
2023-09-05 14:40:00,144.88,144.98,144.87,144.98,8344.0,141.9087,142.0067,141.899,142.0067,8344.0
2023-09-05 14:50:00,144.99,145.02,144.89,144.94,7757.0,142.0165,142.0459,141.9185,141.9675,7757.0
2023-09-05 15:00:00,144.99,145.0,144.89,144.9,8318.0,142.0165,142.0263,141.9185,141.9283,8318.0
2023-09-05 15:10:00,144.91,144.93,144.8,144.84,9338.0,141.9381,141.9577,141.8304,141.8696,9338.0
2023-09-05 15:20:00,144.93,144.99,144.85,144.94,9562.0,141.9577,142.0165,141.8794,141.9675,9562.0
2023-09-05 15:30:00,144.95,145.07,144.89,145.06,15303.0,141.9773,142.0949,141.9185,142.0851,15303.0
2023-09-05 15:40:00,145.07,145.15,144.9,144.93,26432.0,142.0949,142.1732,141.9283,141.9577,26432.0
2023-09-05 15:50:00,144.92,145.13,144.84,145.09,149034.0,141.9479,142.1536,141.8696,142.1144,149034.0
2023-09-06 09:30:00,144.68,144.88,143.84,144.07,16866.0,141.7129,141.9087,140.8901,141.1154,16866.0
2023-09-06 09:40:00,144.06,144.08,143.91,143.98,3541.0,141.1056,141.1252,140.9586,141.0272,3541.0
2023-09-06 09:50:00,144.05,144.27,143.99,144.14,3281.0,141.0958,141.3113,141.037,141.1839,3281.0
2023-09-06 10:00:00,144.18,144.33,143.93,144.28,5585.0,141.2231,141.37,140.9782,141.3211,5585.0
2023-09-06 10:10:00,144.23,144.29,144.08,144.13,4598.0,141.2721,141.3308,141.1252,141.1741,4598.0
2023-09-06 10:20:00,144.05,144.09,143.9,143.93,5491.0,141.0958,141.135,140.9488,140.9782,5491.0
2023-09-06 10:30:00,143.98,144.04,143.8,143.87,7334.0,141.0272,141.086,140.8509,140.9195,7334.0
2023-09-06 10:40:00,143.9,144.05,143.87,144.05,4661.0,140.9488,141.0958,140.9195,141.0958,4661.0
2023-09-06 10:50:00,144.03,144.16,144.0,144.08,5201.0,141.0762,141.2035,141.0468,141.1252,5201.0
2023-09-06 11:00:00,144.13,144.35,144.13,144.35,2875.0,141.1741,141.3896,141.1741,141.3896,2875.0
2023-09-06 11:10:00,144.34,144.37,144.2,144.25,4819.0,141.3798,141.4092,141.2427,141.2917,4819.0
2023-09-06 11:20:00,144.22,144.27,144.12,144.21,4723.0,141.2623,141.3113,141.1643,141.2525,4723.0
2023-09-06 11:30:00,144.11,144.11,143.78,143.78,3273.0,141.1545,141.1545,140.8313,140.8313,3273.0
2023-09-06 11:40:00,143.78,144.06,143.78,144.03,5893.0,140.8313,141.1056,140.8313,141.0762,5893.0
2023-09-06 11:50:00,144.04,144.34,144.03,144.3,6818.0,141.086,141.3798,141.0762,141.3406,6818.0
2023-09-06 12:00:00,144.3,144.42,144.29,144.36,17145.0,141.3406,141.4582,141.3308,141.3994,17145.0
2023-09-06 12:10:00,144.37,144.63,144.37,144.54,17703.0,141.4092,141.6639,141.4092,141.5757,17703.0
2023-09-06 12:20:00,144.55,144.62,144.49,144.6,10507.0,141.5855,141.6541,141.5267,141.6345,10507.0
2023-09-06 12:30:00,144.57,144.63,144.51,144.53,5297.0,141.6051,141.6639,141.5463,141.5659,5297.0
2023-09-06 12:40:00,144.55,144.56,144.42,144.51,6786.0,141.5855,141.5953,141.4582,141.5463,6786.0
2023-09-06 12:50:00,144.44,144.46,144.23,144.23,3494.0,141.4778,141.4974,141.2721,141.2721,3494.0
2023-09-06 13:00:00,144.19,144.27,144.1,144.22,9385.0,141.2329,141.3113,141.1447,141.2623,9385.0
2023-09-06 13:10:00,144.21,144.31,144.18,144.23,13537.0,141.2525,141.3504,141.2231,141.2721,13537.0
2023-09-06 13:20:00,144.25,144.25,144.08,144.16,8600.0,141.2917,141.2917,141.1252,141.2035,8600.0
2023-09-06 13:30:00,144.13,144.17,143.95,144.09,9870.0,141.1741,141.2133,140.9978,141.135,9870.0
2023-09-06 13:40:00,144.11,144.22,144.02,144.19,4907.0,141.1545,141.2623,141.0664,141.2329,4907.0
2023-09-06 13:50:00,144.21,144.35,144.19,144.32,5860.0,141.2525,141.3896,141.2329,141.3602,5860.0
2023-09-06 14:00:00,144.34,144.57,144.34,144.55,4110.0,141.3798,141.6051,141.3798,141.5855,4110.0
2023-09-06 14:10:00,144.55,144.57,144.41,144.51,6370.0,141.5855,141.6051,141.4484,141.5463,6370.0
2023-09-06 14:20:00,144.5,144.55,144.44,144.46,4183.0,141.5365,141.5855,141.4778,141.4974,4183.0
2023-09-06 14:30:00,144.45,144.58,144.45,144.46,6875.0,141.4876,141.6149,141.4876,141.4974,6875.0
2023-09-06 14:40:00,144.46,144.55,144.43,144.52,5803.0,141.4974,141.5855,141.468,141.5561,5803.0
2023-09-06 14:50:00,144.51,144.58,144.41,144.55,9236.0,141.5463,141.6149,141.4484,141.5855,9236.0
2023-09-06 15:00:00,144.53,144.58,144.35,144.35,6918.0,141.5659,141.6149,141.3896,141.3896,6918.0
2023-09-06 15:10:00,144.33,144.55,144.32,144.51,9811.0,141.37,141.5855,141.3602,141.5463,9811.0
2023-09-06 15:20:00,144.53,144.54,144.44,144.44,16217.0,141.5659,141.5757,141.4778,141.4778,16217.0
2023-09-06 15:30:00,144.44,144.5,144.34,144.36,19569.0,141.4778,141.5365,141.3798,141.3994,19569.0
2023-09-06 15:40:00,144.37,144.46,144.19,144.36,23767.0,141.4092,141.4974,141.2329,141.3994,23767.0
2023-09-06 15:50:00,144.39,144.39,144.11,144.13,74004.0,141.4288,141.4288,141.1545,141.1741,74004.0
2023-09-07 09:30:00,144.66,145.39,144.66,145.29,21618.0,141.6933,142.4083,141.6933,142.3103,21618.0
2023-09-07 09:40:00,145.27,145.28,144.95,145.16,3630.0,142.2908,142.3005,141.9773,142.183,3630.0
2023-09-07 09:50:00,145.26,145.36,145.08,145.08,11022.0,142.281,142.3789,142.1046,142.1046,11022.0
2023-09-07 10:00:00,145.09,145.16,144.83,145.05,7135.0,142.1144,142.183,141.8598,142.0753,7135.0
2023-09-07 10:10:00,145.05,145.07,144.54,144.69,5985.0,142.0753,142.0949,141.5757,141.7226,5985.0
2023-09-07 10:20:00,144.63,144.67,144.43,144.57,6973.0,141.6639,141.7031,141.468,141.6051,6973.0
2023-09-07 10:30:00,144.57,144.95,144.57,144.91,4751.0,141.6051,141.9773,141.6051,141.9381,4751.0
2023-09-07 10:40:00,144.92,144.99,144.8,144.86,5202.0,141.9479,142.0165,141.8304,141.8892,5202.0
2023-09-07 10:50:00,144.88,145.09,144.88,145.05,6185.0,141.9087,142.1144,141.9087,142.0753,6185.0
2023-09-07 11:00:00,145.03,145.31,145.03,145.31,4265.0,142.0557,142.3299,142.0557,142.3299,4265.0
2023-09-07 11:10:00,145.32,145.35,145.24,145.32,6185.0,142.3397,142.3691,142.2614,142.3397,6185.0
2023-09-07 11:20:00,145.44,145.6,145.39,145.46,7754.0,142.4573,142.614,142.4083,142.4769,7754.0
2023-09-07 11:30:00,145.48,145.79,145.45,145.7,7781.0,142.4964,142.8001,142.4671,142.7119,7781.0
2023-09-07 11:40:00,145.67,145.87,145.59,145.87,7120.0,142.6825,142.8784,142.6042,142.8784,7120.0
2023-09-07 11:50:00,145.85,146.07,145.83,146.07,4660.0,142.8589,143.0743,142.8393,143.0743,4660.0
2023-09-07 12:00:00,146.05,146.38,146.02,146.31,9920.0,143.0548,143.378,143.0254,143.3094,9920.0
2023-09-07 12:10:00,146.31,146.38,146.26,146.34,9845.0,143.3094,143.378,143.2604,143.3388,9845.0
2023-09-07 12:20:00,146.3,146.43,146.25,146.29,5428.0,143.2996,143.427,143.2507,143.2898,5428.0
2023-09-07 12:30:00,146.27,146.34,146.26,146.31,9031.0,143.2702,143.3388,143.2604,143.3094,9031.0
2023-09-07 12:40:00,146.34,146.41,146.18,146.25,7578.0,143.3388,143.4074,143.1821,143.2507,7578.0
2023-09-07 12:50:00,146.24,146.48,146.11,146.48,9350.0,143.2409,143.4759,143.1135,143.4759,9350.0
2023-09-07 13:00:00,146.53,146.66,146.45,146.48,16956.0,143.5249,143.6522,143.4466,143.4759,16956.0
2023-09-07 13:10:00,146.49,146.49,146.34,146.46,8445.0,143.4857,143.4857,143.3388,143.4563,8445.0
2023-09-07 13:20:00,146.46,146.52,146.4,146.45,7115.0,143.4563,143.5151,143.3976,143.4466,7115.0
2023-09-07 13:30:00,146.47,146.5,146.3,146.44,11401.0,143.4661,143.4955,143.2996,143.4368,11401.0
2023-09-07 13:40:00,146.41,146.56,146.41,146.49,12438.0,143.4074,143.5543,143.4074,143.4857,12438.0
2023-09-07 13:50:00,146.48,146.56,146.42,146.49,12623.0,143.4759,143.5543,143.4172,143.4857,12623.0
2023-09-07 14:00:00,146.49,146.6,146.39,146.44,11419.0,143.4857,143.5935,143.3878,143.4368,11419.0
2023-09-07 14:10:00,146.46,146.49,146.37,146.47,7078.0,143.4563,143.4857,143.3682,143.4661,7078.0
2023-09-07 14:20:00,146.48,146.6,146.44,146.6,9100.0,143.4759,143.5935,143.4368,143.5935,9100.0
2023-09-07 14:30:00,146.62,146.72,146.56,146.67,11421.0,143.6131,143.711,143.5543,143.662,11421.0
2023-09-07 14:40:00,146.65,146.73,146.6,146.66,22230.0,143.6424,143.7208,143.5935,143.6522,22230.0
2023-09-07 14:50:00,146.65,146.76,146.58,146.71,11070.0,143.6424,143.7502,143.5739,143.7012,11070.0
2023-09-07 15:00:00,146.72,146.78,146.51,146.54,13237.0,143.711,143.7698,143.5053,143.5347,13237.0
2023-09-07 15:10:00,146.53,146.57,146.34,146.42,22770.0,143.5249,143.5641,143.3388,143.4172,22770.0
2023-09-07 15:20:00,146.42,146.57,146.42,146.47,9357.0,143.4172,143.5641,143.4172,143.4661,9357.0
2023-09-07 15:30:00,146.45,146.57,146.41,146.52,18597.0,143.4466,143.5641,143.4074,143.5151,18597.0
2023-09-07 15:40:00,146.51,146.86,146.46,146.77,25776.0,143.5053,143.8481,143.4563,143.76,25776.0
2023-09-07 15:50:00,146.81,146.88,146.66,146.77,141938.0,143.7992,143.8677,143.6522,143.76,141938.0
2023-09-08 09:30:00,147.76,148.06,146.99,146.99,20892.0,144.7297,145.0235,143.9755,143.9755,20892.0
2023-09-08 09:40:00,147.11,147.45,147.05,147.41,8118.0,144.093,144.426,144.0342,144.3869,8118.0
2023-09-08 09:50:00,147.44,147.77,147.43,147.62,6448.0,144.4162,144.7395,144.4065,144.5926,6448.0
2023-09-08 10:00:00,147.6,147.6,147.39,147.44,8279.0,144.573,144.573,144.3673,144.4162,8279.0
2023-09-08 10:10:00,147.39,147.39,147.23,147.3,8310.0,144.3673,144.3673,144.2106,144.2791,8310.0
2023-09-08 10:20:00,147.25,147.5,147.23,147.49,10254.0,144.2301,144.475,144.2106,144.4652,10254.0
2023-09-08 10:30:00,147.55,147.62,147.32,147.32,9664.0,144.524,144.5926,144.2987,144.2987,9664.0
2023-09-08 10:40:00,147.36,147.41,147.22,147.39,17722.0,144.3379,144.3869,144.2008,144.3673,17722.0
2023-09-08 10:50:00,147.39,147.39,146.85,146.99,8128.0,144.3673,144.3673,143.8383,143.9755,8128.0
2023-09-08 11:00:00,147.06,147.16,146.99,147.03,5091.0,144.044,144.142,143.9755,144.0147,5091.0
2023-09-08 11:10:00,147.05,147.34,147.04,147.17,5305.0,144.0342,144.3183,144.0245,144.1518,5305.0
2023-09-08 11:20:00,147.1,147.15,146.99,147.0,3344.0,144.0832,144.1322,143.9755,143.9853,3344.0
2023-09-08 11:30:00,147.01,147.12,147.0,147.05,3343.0,143.9951,144.1028,143.9853,144.0342,3343.0
2023-09-08 11:40:00,147.0,147.04,146.82,146.82,5034.0,143.9853,144.0245,143.809,143.809,5034.0
2023-09-08 11:50:00,146.8,146.91,146.79,146.9,9592.0,143.7894,143.8971,143.7796,143.8873,9592.0
2023-09-08 12:00:00,146.92,146.92,146.71,146.75,3501.0,143.9069,143.9069,143.7012,143.7404,3501.0
2023-09-08 12:10:00,146.75,146.83,146.62,146.62,5928.0,143.7404,143.8188,143.6131,143.6131,5928.0
2023-09-08 12:20:00,146.63,146.64,146.48,146.56,5366.0,143.6229,143.6327,143.4759,143.5543,5366.0
2023-09-08 12:30:00,146.55,146.63,146.5,146.55,5928.0,143.5445,143.6229,143.4955,143.5445,5928.0
2023-09-08 12:40:00,146.56,146.61,146.47,146.6,7796.0,143.5543,143.6033,143.4661,143.5935,7796.0
2023-09-08 12:50:00,146.58,146.68,146.53,146.6,3639.0,143.5739,143.6718,143.5249,143.5935,3639.0
2023-09-08 13:00:00,146.59,146.7,146.58,146.64,4903.0,143.5837,143.6914,143.5739,143.6327,4903.0
2023-09-08 13:10:00,146.64,146.69,146.6,146.62,4474.0,143.6327,143.6816,143.5935,143.6131,4474.0
2023-09-08 13:20:00,146.61,146.61,146.49,146.53,5323.0,143.6033,143.6033,143.4857,143.5249,5323.0
2023-09-08 13:30:00,146.56,146.57,146.48,146.5,10239.0,143.5543,143.5641,143.4759,143.4955,10239.0
2023-09-08 13:40:00,146.49,146.53,146.4,146.5,9898.0,143.4857,143.5249,143.3976,143.4955,9898.0
2023-09-08 13:50:00,146.53,146.57,146.49,146.55,4342.0,143.5249,143.5641,143.4857,143.5445,4342.0
2023-09-08 14:00:00,146.58,146.63,146.44,146.47,5047.0,143.5739,143.6229,143.4368,143.4661,5047.0
2023-09-08 14:10:00,146.53,146.55,146.44,146.5,7723.0,143.5249,143.5445,143.4368,143.4955,7723.0
2023-09-08 14:20:00,146.5,146.55,146.43,146.47,15292.0,143.4955,143.5445,143.427,143.4661,15292.0
2023-09-08 14:30:00,146.46,146.46,146.33,146.36,6916.0,143.4563,143.4563,143.329,143.3584,6916.0
2023-09-08 14:40:00,146.35,146.38,146.18,146.24,8855.0,143.3486,143.378,143.1821,143.2409,8855.0
2023-09-08 14:50:00,146.25,146.26,146.14,146.19,8221.0,143.2507,143.2604,143.1429,143.1919,8221.0
2023-09-08 15:00:00,146.2,146.26,146.06,146.21,5299.0,143.2017,143.2604,143.0645,143.2115,5299.0
2023-09-08 15:10:00,146.12,146.22,145.99,146.17,7034.0,143.1233,143.2213,142.996,143.1723,7034.0
2023-09-08 15:20:00,146.2,146.2,145.99,145.99,10014.0,143.2017,143.2017,142.996,142.996,10014.0
2023-09-08 15:30:00,145.95,146.06,145.9,145.96,15093.0,142.9568,143.0645,142.9078,142.9666,15093.0
2023-09-08 15:40:00,145.97,146.07,145.96,145.97,21445.0,142.9764,143.0743,142.9666,142.9764,21445.0
2023-09-08 15:50:00,145.95,146.23,145.83,146.21,87269.0,142.9568,143.2311,142.8393,143.2115,87269.0
2023-09-11 09:30:00,146.19,146.63,146.19,146.27,13704.0,143.1919,143.6229,143.1919,143.2702,13704.0
2023-09-11 09:40:00,146.38,146.85,146.26,146.77,7354.0,143.378,143.8383,143.2604,143.76,7354.0
2023-09-11 09:50:00,146.79,147.3,146.75,147.28,11454.0,143.7796,144.2791,143.7404,144.2595,11454.0
2023-09-11 10:00:00,147.24,147.35,146.94,147.06,12377.0,144.2204,144.3281,143.9265,144.044,12377.0
2023-09-11 10:10:00,147.15,147.44,147.13,147.14,7083.0,144.1322,144.4162,144.1126,144.1224,7083.0
2023-09-11 10:20:00,147.11,147.29,147.09,147.2,5064.0,144.093,144.2693,144.0734,144.1812,5064.0
2023-09-11 10:30:00,147.26,147.42,147.17,147.25,7295.0,144.2399,144.3967,144.1518,144.2301,7295.0
2023-09-11 10:40:00,147.29,147.34,147.17,147.22,3627.0,144.2693,144.3183,144.1518,144.2008,3627.0
2023-09-11 10:50:00,147.18,147.18,147.01,147.05,4516.0,144.1616,144.1616,143.9951,144.0342,4516.0
2023-09-11 11:00:00,146.94,146.94,146.81,146.89,4778.0,143.9265,143.9265,143.7992,143.8775,4778.0
2023-09-11 11:10:00,146.87,146.88,146.72,146.88,4444.0,143.8579,143.8677,143.711,143.8677,4444.0
2023-09-11 11:20:00,146.86,147.1,146.78,147.08,4735.0,143.8481,144.0832,143.7698,144.0636,4735.0
2023-09-11 11:30:00,147.11,147.2,147.03,147.18,4432.0,144.093,144.1812,144.0147,144.1616,4432.0
2023-09-11 11:40:00,147.19,147.28,147.08,147.25,6019.0,144.1714,144.2595,144.0636,144.2301,6019.0
2023-09-11 11:50:00,147.27,147.36,147.22,147.35,5138.0,144.2497,144.3379,144.2008,144.3281,5138.0
2023-09-11 12:00:00,147.33,147.37,147.08,147.17,8750.0,144.3085,144.3477,144.0636,144.1518,8750.0
2023-09-11 12:10:00,147.17,147.27,147.16,147.16,5469.0,144.1518,144.2497,144.142,144.142,5469.0
2023-09-11 12:20:00,147.15,147.2,147.12,147.18,5064.0,144.1322,144.1812,144.1028,144.1616,5064.0
2023-09-11 12:30:00,147.16,147.21,147.04,147.04,3614.0,144.142,144.191,144.0245,144.0245,3614.0
2023-09-11 12:40:00,147.01,147.15,147.01,147.11,5599.0,143.9951,144.1322,143.9951,144.093,5599.0
2023-09-11 12:50:00,147.05,147.14,147.04,147.07,3610.0,144.0342,144.1224,144.0245,144.0538,3610.0
2023-09-11 13:00:00,147.08,147.12,147.0,147.01,3463.0,144.0636,144.1028,143.9853,143.9951,3463.0
2023-09-11 13:10:00,146.99,147.09,146.82,146.86,10965.0,143.9755,144.0734,143.809,143.8481,10965.0
2023-09-11 13:20:00,146.92,146.97,146.92,146.92,4631.0,143.9069,143.9559,143.9069,143.9069,4631.0
2023-09-11 13:30:00,146.93,147.0,146.92,146.95,1951.0,143.9167,143.9853,143.9069,143.9363,1951.0
2023-09-11 13:40:00,146.96,146.96,146.81,146.82,4739.0,143.9461,143.9461,143.7992,143.809,4739.0
2023-09-11 13:50:00,146.77,146.84,146.72,146.84,2360.0,143.76,143.8286,143.711,143.8286,2360.0
2023-09-11 14:00:00,146.86,146.88,146.81,146.84,4865.0,143.8481,143.8677,143.7992,143.8286,4865.0
2023-09-11 14:10:00,146.83,147.38,146.83,147.38,19445.0,143.8188,144.3575,143.8188,144.3575,19445.0
2023-09-11 14:20:00,147.36,147.42,147.15,147.19,18717.0,144.3379,144.3967,144.1322,144.1714,18717.0
2023-09-11 14:30:00,147.2,147.33,147.19,147.3,10391.0,144.1812,144.3085,144.1714,144.2791,10391.0
2023-09-11 14:40:00,147.31,147.53,147.27,147.5,9402.0,144.2889,144.5044,144.2497,144.475,9402.0
2023-09-11 14:50:00,147.45,147.51,147.39,147.44,9731.0,144.426,144.4848,144.3673,144.4162,9731.0
2023-09-11 15:00:00,147.46,147.67,147.44,147.57,17419.0,144.4358,144.6415,144.4162,144.5436,17419.0
2023-09-11 15:10:00,147.59,147.59,147.3,147.34,5890.0,144.5632,144.5632,144.2791,144.3183,5890.0
2023-09-11 15:20:00,147.3,147.34,147.22,147.33,12322.0,144.2791,144.3183,144.2008,144.3085,12322.0
2023-09-11 15:30:00,147.28,147.41,147.27,147.39,11244.0,144.2595,144.3869,144.2497,144.3673,11244.0
2023-09-11 15:40:00,147.38,147.52,147.36,147.42,15176.0,144.3575,144.4946,144.3379,144.3967,15176.0
2023-09-11 15:50:00,147.4,147.43,147.27,147.32,68195.0,144.3771,144.4065,144.2497,144.2987,68195.0
2023-09-12 09:30:00,147.67,148.84,147.53,148.19,23239.0,144.6415,145.7875,144.5044,145.1509,23239.0
2023-09-12 09:40:00,148.2,148.2,147.72,147.82,4223.0,145.1607,145.1607,144.6905,144.7885,4223.0
2023-09-12 09:50:00,147.8,147.8,147.42,147.6,4659.0,144.7689,144.7689,144.3967,144.573,4659.0
2023-09-12 10:00:00,147.57,147.9,147.56,147.72,7969.0,144.5436,144.8668,144.5338,144.6905,7969.0
2023-09-12 10:10:00,147.71,147.83,147.55,147.61,11535.0,144.6807,144.7983,144.524,144.5828,11535.0
2023-09-12 10:20:00,147.59,147.69,147.54,147.55,28105.0,144.5632,144.6611,144.5142,144.524,28105.0
2023-09-12 10:30:00,147.6,147.6,147.44,147.52,12873.0,144.573,144.573,144.4162,144.4946,12873.0
2023-09-12 10:40:00,147.51,147.53,147.37,147.44,8942.0,144.4848,144.5044,144.3477,144.4162,8942.0
2023-09-12 10:50:00,147.43,147.58,147.27,147.27,18046.0,144.4065,144.5534,144.2497,144.2497,18046.0
2023-09-12 11:00:00,147.35,147.71,147.34,147.71,2922.0,144.3281,144.6807,144.3183,144.6807,2922.0
2023-09-12 11:10:00,147.68,147.95,147.67,147.92,2205.0,144.6513,144.9158,144.6415,144.8864,2205.0
2023-09-12 11:20:00,147.96,148.16,147.9,148.16,31817.0,144.9256,145.1215,144.8668,145.1215,31817.0
2023-09-12 11:30:00,148.17,148.24,148.05,148.11,6127.0,145.1313,145.1998,145.0137,145.0725,6127.0
2023-09-12 11:40:00,148.14,148.14,148.0,148.09,7114.0,145.1019,145.1019,144.9648,145.0529,7114.0
2023-09-12 11:50:00,148.14,148.22,148.12,148.2,8381.0,145.1019,145.1803,145.0823,145.1607,8381.0
2023-09-12 12:00:00,148.16,148.2,148.11,148.13,3283.0,145.1215,145.1607,145.0725,145.0921,3283.0
2023-09-12 12:10:00,148.06,148.17,147.97,148.13,3746.0,145.0235,145.1313,144.9354,145.0921,3746.0
2023-09-12 12:20:00,148.14,148.21,148.07,148.16,3445.0,145.1019,145.1705,145.0333,145.1215,3445.0
2023-09-12 12:30:00,148.12,148.12,148.0,148.06,3313.0,145.0823,145.0823,144.9648,145.0235,3313.0
2023-09-12 12:40:00,148.07,148.07,147.93,147.99,8200.0,145.0333,145.0333,144.8962,144.955,8200.0
2023-09-12 12:50:00,147.99,148.06,147.99,148.05,4806.0,144.955,145.0235,144.955,145.0137,4806.0
2023-09-12 13:00:00,148.07,148.25,148.06,148.25,4073.0,145.0333,145.2096,145.0235,145.2096,4073.0
2023-09-12 13:10:00,148.3,148.35,148.18,148.34,6203.0,145.2586,145.3076,145.1411,145.2978,6203.0
2023-09-12 13:20:00,148.36,148.39,148.32,148.33,3055.0,145.3174,145.3468,145.2782,145.288,3055.0
2023-09-12 13:30:00,148.35,148.36,148.11,148.18,10427.0,145.3076,145.3174,145.0725,145.1411,10427.0
2023-09-12 13:40:00,148.16,148.24,148.15,148.22,7493.0,145.1215,145.1998,145.1117,145.1803,7493.0
2023-09-12 13:50:00,148.24,148.41,148.23,148.4,5428.0,145.1998,145.3664,145.19,145.3566,5428.0
2023-09-12 14:00:00,148.42,148.44,148.3,148.31,4986.0,145.3762,145.3957,145.2586,145.2684,4986.0
2023-09-12 14:10:00,148.32,148.38,148.3,148.37,4453.0,145.2782,145.337,145.2586,145.3272,4453.0
2023-09-12 14:20:00,148.41,148.41,148.19,148.22,4773.0,145.3664,145.3664,145.1509,145.1803,4773.0
2023-09-12 14:30:00,148.18,148.38,148.18,148.38,5277.0,145.1411,145.337,145.1411,145.337,5277.0
2023-09-12 14:40:00,148.36,148.5,148.35,148.42,6173.0,145.3174,145.4545,145.3076,145.3762,6173.0
2023-09-12 14:50:00,148.4,148.64,148.35,148.64,7793.0,145.3566,145.5916,145.3076,145.5916,7793.0
2023-09-12 15:00:00,148.6,148.64,148.56,148.6,9413.0,145.5525,145.5916,145.5133,145.5525,9413.0
2023-09-12 15:10:00,148.59,148.66,148.57,148.64,12742.0,145.5427,145.6112,145.5231,145.5916,12742.0
2023-09-12 15:20:00,148.63,148.66,148.4,148.5,10827.0,145.5818,145.6112,145.3566,145.4545,10827.0
2023-09-12 15:30:00,148.5,148.73,148.5,148.71,23883.0,145.4545,145.6798,145.4545,145.6602,23883.0
2023-09-12 15:40:00,148.72,148.8,148.57,148.62,32432.0,145.67,145.7484,145.5231,145.572,32432.0
2023-09-12 15:50:00,148.63,148.84,148.55,148.55,96407.0,145.5818,145.7875,145.5035,145.5035,96407.0
2023-09-13 09:30:00,148.91,149.1,148.48,148.78,18773.0,145.8561,146.0422,145.4349,145.7288,18773.0
2023-09-13 09:40:00,148.79,149.38,148.69,149.28,14003.0,145.7386,146.3165,145.6406,146.2185,14003.0
2023-09-13 09:50:00,149.3,149.63,149.24,149.43,6374.0,146.2381,146.5613,146.1793,146.3654,6374.0
2023-09-13 10:00:00,149.46,149.59,149.18,149.2,11186.0,146.3948,146.5222,146.1206,146.1402,11186.0
2023-09-13 10:10:00,149.22,149.23,148.95,148.95,9480.0,146.1597,146.1695,145.8953,145.8953,9480.0
2023-09-13 10:20:00,148.98,149.1,148.82,149.02,22601.0,145.9247,146.0422,145.7679,145.9638,22601.0
2023-09-13 10:30:00,149.03,149.27,149.03,149.15,6756.0,145.9736,146.2087,145.9736,146.0912,6756.0
2023-09-13 10:40:00,149.18,149.43,149.18,149.4,6546.0,146.1206,146.3654,146.1206,146.3361,6546.0
2023-09-13 10:50:00,149.37,149.41,149.34,149.4,3987.0,146.3067,146.3458,146.2773,146.3361,3987.0
2023-09-13 11:00:00,149.36,149.37,149.27,149.35,4426.0,146.2969,146.3067,146.2087,146.2871,4426.0
2023-09-13 11:10:00,149.34,149.52,149.31,149.52,5841.0,146.2773,146.4536,146.2479,146.4536,5841.0
2023-09-13 11:20:00,149.48,149.59,149.45,149.58,4504.0,146.4144,146.5222,146.385,146.5124,4504.0
2023-09-13 11:30:00,149.59,149.6,149.44,149.52,6211.0,146.5222,146.532,146.3752,146.4536,6211.0
2023-09-13 11:40:00,149.5,149.84,149.48,149.84,11931.0,146.434,146.767,146.4144,146.767,11931.0
2023-09-13 11:50:00,149.85,150.11,149.79,150.06,8132.0,146.7768,147.0315,146.7181,146.9825,8132.0
2023-09-13 12:00:00,150.1,150.51,150.06,150.45,20465.0,147.0217,147.4233,146.9825,147.3645,20465.0
2023-09-13 12:10:00,150.4,150.49,150.18,150.36,22275.0,147.3155,147.4037,147.1001,147.2764,22275.0
2023-09-13 12:20:00,150.34,150.59,150.34,150.48,16698.0,147.2568,147.5016,147.2568,147.3939,16698.0
2023-09-13 12:30:00,150.52,150.63,150.5,150.58,7019.0,147.4331,147.5408,147.4135,147.4919,7019.0
2023-09-13 12:40:00,150.51,150.51,150.33,150.42,9382.0,147.4233,147.4233,147.247,147.3351,9382.0
2023-09-13 12:50:00,150.4,150.45,150.31,150.45,7215.0,147.3155,147.3645,147.2274,147.3645,7215.0
2023-09-13 13:00:00,150.42,150.47,150.36,150.45,8002.0,147.3351,147.3841,147.2764,147.3645,8002.0
2023-09-13 13:10:00,150.47,150.49,150.4,150.47,7808.0,147.3841,147.4037,147.3155,147.3841,7808.0
2023-09-13 13:20:00,150.5,150.57,150.44,150.49,9278.0,147.4135,147.4821,147.3547,147.4037,9278.0
2023-09-13 13:30:00,150.5,150.64,150.49,150.59,17905.0,147.4135,147.5506,147.4037,147.5016,17905.0
2023-09-13 13:40:00,150.58,150.75,150.58,150.74,19011.0,147.4919,147.6584,147.4919,147.6486,19011.0
2023-09-13 13:50:00,150.76,150.98,150.74,150.9,15884.0,147.6682,147.8836,147.6486,147.8053,15884.0
2023-09-13 14:00:00,150.9,151.12,150.86,151.12,18579.0,147.8053,148.0208,147.7661,148.0208,18579.0
2023-09-13 14:10:00,151.1,151.14,150.87,151.14,17844.0,148.0012,148.0404,147.7759,148.0404,17844.0
2023-09-13 14:20:00,151.07,151.1,150.86,150.94,9544.0,147.9718,148.0012,147.7661,147.8445,9544.0
2023-09-13 14:30:00,150.91,151.01,150.87,150.93,8190.0,147.8151,147.913,147.7759,147.8347,8190.0
2023-09-13 14:40:00,150.94,150.94,150.74,150.8,8989.0,147.8445,147.8445,147.6486,147.7073,8989.0
2023-09-13 14:50:00,150.8,150.85,150.56,150.72,15180.0,147.7073,147.7563,147.4723,147.629,15180.0
2023-09-13 15:00:00,150.72,150.73,150.51,150.65,19421.0,147.629,147.6388,147.4233,147.5604,19421.0
2023-09-13 15:10:00,150.65,150.74,150.62,150.69,12697.0,147.5604,147.6486,147.531,147.5996,12697.0
2023-09-13 15:20:00,150.7,150.73,150.62,150.65,18739.0,147.6094,147.6388,147.531,147.5604,18739.0
2023-09-13 15:30:00,150.65,150.82,150.63,150.81,22467.0,147.5604,147.7269,147.5408,147.7171,22467.0
2023-09-13 15:40:00,150.83,150.91,150.78,150.89,23803.0,147.7367,147.8151,147.6878,147.7955,23803.0
2023-09-13 15:50:00,150.85,151.12,150.78,151.01,151572.0,147.7563,148.0208,147.6878,147.913,151572.0
2023-09-14 09:30:00,151.29,151.79,151.05,151.14,39272.0,148.1873,148.677,147.9522,148.0404,39272.0
2023-09-14 09:40:00,151.17,151.67,151.07,151.54,11461.0,148.0698,148.5595,147.9718,148.4322,11461.0
2023-09-14 09:50:00,151.55,151.72,151.49,151.59,12453.0,148.442,148.6085,148.3832,148.4811,12453.0
2023-09-14 10:00:00,151.59,151.67,151.33,151.56,7228.0,148.4811,148.5595,148.2265,148.4518,7228.0
2023-09-14 10:10:00,151.62,151.62,151.25,151.29,6792.0,148.5105,148.5105,148.1481,148.1873,6792.0
2023-09-14 10:20:00,151.3,151.38,151.24,151.26,9636.0,148.1971,148.2754,148.1383,148.1579,9636.0
2023-09-14 10:30:00,151.26,151.32,150.93,150.96,29113.0,148.1579,148.2167,147.8347,147.8641,29113.0
2023-09-14 10:40:00,150.93,151.01,150.35,150.42,19008.0,147.8347,147.913,147.2666,147.3351,19008.0
2023-09-14 10:50:00,150.44,150.45,150.07,150.2,18522.0,147.3547,147.3645,146.9923,147.1196,18522.0
2023-09-14 11:00:00,150.2,150.47,150.19,150.3,7767.0,147.1196,147.3841,147.1099,147.2176,7767.0
2023-09-14 11:10:00,150.25,150.26,149.83,149.94,13868.0,147.1686,147.1784,146.7572,146.865,13868.0
2023-09-14 11:20:00,149.87,150.39,149.87,150.16,9403.0,146.7964,147.3057,146.7964,147.0805,9403.0
2023-09-14 11:30:00,150.19,150.24,149.96,150.14,7503.0,147.1099,147.1588,146.8846,147.0609,7503.0
2023-09-14 11:40:00,150.14,150.62,150.11,150.46,5364.0,147.0609,147.531,147.0315,147.3743,5364.0
2023-09-14 11:50:00,150.5,150.59,150.48,150.53,6999.0,147.4135,147.5016,147.3939,147.4429,6999.0
2023-09-14 12:00:00,150.46,150.55,150.26,150.26,10240.0,147.3743,147.4625,147.1784,147.1784,10240.0
2023-09-14 12:10:00,150.29,150.6,150.29,150.6,5497.0,147.2078,147.5114,147.2078,147.5114,5497.0
2023-09-14 12:20:00,150.58,150.66,150.52,150.62,5739.0,147.4919,147.5702,147.4331,147.531,5739.0
2023-09-14 12:30:00,150.57,150.77,150.57,150.77,6460.0,147.4821,147.678,147.4821,147.678,6460.0
2023-09-14 12:40:00,150.77,150.79,150.6,150.68,4322.0,147.678,147.6975,147.5114,147.5898,4322.0
2023-09-14 12:50:00,150.67,150.77,150.47,150.49,6731.0,147.58,147.678,147.3841,147.4037,6731.0
2023-09-14 13:00:00,150.46,150.52,150.45,150.51,4327.0,147.3743,147.4331,147.3645,147.4233,4327.0
2023-09-14 13:10:00,150.52,150.62,150.46,150.57,5697.0,147.4331,147.531,147.3743,147.4821,5697.0
2023-09-14 13:20:00,150.55,150.55,150.34,150.42,4568.0,147.4625,147.4625,147.2568,147.3351,4568.0
2023-09-14 13:30:00,150.44,150.46,150.35,150.36,5834.0,147.3547,147.3743,147.2666,147.2764,5834.0
2023-09-14 13:40:00,150.33,150.38,150.17,150.17,6491.0,147.247,147.296,147.0903,147.0903,6491.0
2023-09-14 13:50:00,150.19,150.26,150.15,150.2,9301.0,147.1099,147.1784,147.0707,147.1196,9301.0
2023-09-14 14:00:00,150.21,150.24,150.1,150.1,6959.0,147.1294,147.1588,147.0217,147.0217,6959.0
2023-09-14 14:10:00,150.05,150.13,149.96,150.0,8926.0,146.9727,147.0511,146.8846,146.9237,8926.0
2023-09-14 14:20:00,150.07,150.09,149.87,149.95,12148.0,146.9923,147.0119,146.7964,146.8748,12148.0
2023-09-14 14:30:00,149.94,149.98,149.77,149.78,17661.0,146.865,146.9042,146.6985,146.7083,17661.0
2023-09-14 14:40:00,149.75,149.93,149.72,149.89,7111.0,146.6789,146.8552,146.6495,146.816,7111.0
2023-09-14 14:50:00,149.86,150.02,149.8,150.02,5793.0,146.7866,146.9433,146.7278,146.9433,5793.0
2023-09-14 15:00:00,149.98,150.37,149.98,150.37,6931.0,146.9042,147.2862,146.9042,147.2862,6931.0
2023-09-14 15:10:00,150.37,150.53,150.35,150.38,10099.0,147.2862,147.4429,147.2666,147.296,10099.0
2023-09-14 15:20:00,150.38,150.41,150.27,150.27,10366.0,147.296,147.3253,147.1882,147.1882,10366.0
2023-09-14 15:30:00,150.31,150.35,150.27,150.31,10032.0,147.2274,147.2666,147.1882,147.2274,10032.0
2023-09-14 15:40:00,150.33,150.44,150.31,150.4,17316.0,147.247,147.3547,147.2274,147.3155,17316.0
2023-09-14 15:50:00,150.42,150.55,150.32,150.45,87148.0,147.3351,147.4625,147.2372,147.3645,87148.0
2023-09-15 09:30:00,150.4,151.75,150.09,151.75,162292.0,147.3155,148.6379,147.0119,148.6379,162292.0
2023-09-15 09:40:00,151.6,151.67,150.84,151.05,11978.0,148.4909,148.5595,147.7465,147.9522,11978.0
2023-09-15 09:50:00,151.05,151.05,150.61,150.99,6647.0,147.9522,147.9522,147.5212,147.8934,6647.0
2023-09-15 10:00:00,150.98,151.07,150.83,150.9,7150.0,147.8836,147.9718,147.7367,147.8053,7150.0
2023-09-15 10:10:00,150.83,150.92,150.73,150.91,6385.0,147.7367,147.8249,147.6388,147.8151,6385.0
2023-09-15 10:20:00,150.9,150.98,150.45,150.51,7564.0,147.8053,147.8836,147.3645,147.4233,7564.0
2023-09-15 10:30:00,150.49,150.68,150.4,150.62,7257.0,147.4037,147.5898,147.3155,147.531,7257.0
2023-09-15 10:40:00,150.57,150.84,150.57,150.84,5847.0,147.4821,147.7465,147.4821,147.7465,5847.0
2023-09-15 10:50:00,150.83,150.83,150.6,150.65,6978.0,147.7367,147.7367,147.5114,147.5604,6978.0
2023-09-15 11:00:00,150.73,150.73,150.48,150.67,4597.0,147.6388,147.6388,147.3939,147.58,4597.0
2023-09-15 11:10:00,150.71,150.8,150.6,150.8,4890.0,147.6192,147.7073,147.5114,147.7073,4890.0
2023-09-15 11:20:00,150.93,150.98,150.83,150.97,4799.0,147.8347,147.8836,147.7367,147.8739,4799.0
2023-09-15 11:30:00,151.0,151.11,150.93,151.11,6734.0,147.9032,148.011,147.8347,148.011,6734.0
2023-09-15 11:40:00,151.11,151.11,150.85,150.89,7046.0,148.011,148.011,147.7563,147.7955,7046.0
2023-09-15 11:50:00,150.93,150.93,150.73,150.76,9055.0,147.8347,147.8347,147.6388,147.6682,9055.0
2023-09-15 12:00:00,150.74,150.77,150.49,150.52,6730.0,147.6486,147.678,147.4037,147.4331,6730.0
2023-09-15 12:10:00,150.48,150.55,150.41,150.5,7753.0,147.3939,147.4625,147.3253,147.4135,7753.0
2023-09-15 12:20:00,150.5,150.6,150.48,150.58,5048.0,147.4135,147.5114,147.3939,147.4919,5048.0
2023-09-15 12:30:00,150.57,150.73,150.53,150.69,10056.0,147.4821,147.6388,147.4429,147.5996,10056.0
2023-09-15 12:40:00,150.66,150.67,150.54,150.61,9530.0,147.5702,147.58,147.4527,147.5212,9530.0
2023-09-15 12:50:00,150.63,150.69,150.5,150.6,6002.0,147.5408,147.5996,147.4135,147.5114,6002.0
2023-09-15 13:00:00,150.58,150.59,150.42,150.47,4301.0,147.4919,147.5016,147.3351,147.3841,4301.0
2023-09-15 13:10:00,150.47,150.47,150.29,150.33,7316.0,147.3841,147.3841,147.2078,147.247,7316.0
2023-09-15 13:20:00,150.33,150.43,150.29,150.37,5442.0,147.247,147.3449,147.2078,147.2862,5442.0
2023-09-15 13:30:00,150.42,150.59,150.33,150.53,6665.0,147.3351,147.5016,147.247,147.4429,6665.0
2023-09-15 13:40:00,150.53,150.63,150.5,150.58,4107.0,147.4429,147.5408,147.4135,147.4919,4107.0
2023-09-15 13:50:00,150.56,150.6,150.43,150.43,5727.0,147.4723,147.5114,147.3449,147.3449,5727.0
2023-09-15 14:00:00,150.45,150.54,150.31,150.31,10353.0,147.3645,147.4527,147.2274,147.2274,10353.0
2023-09-15 14:10:00,150.31,150.36,150.12,150.14,12403.0,147.2274,147.2764,147.0413,147.0609,12403.0
2023-09-15 14:20:00,150.14,150.26,150.14,150.22,6035.0,147.0609,147.1784,147.0609,147.1392,6035.0
2023-09-15 14:30:00,150.24,150.39,150.21,150.35,6406.0,147.1588,147.3057,147.1294,147.2666,6406.0
2023-09-15 14:40:00,150.37,150.44,150.34,150.37,6637.0,147.2862,147.3547,147.2568,147.2862,6637.0
2023-09-15 14:50:00,150.37,150.55,150.36,150.48,5970.0,147.2862,147.4625,147.2764,147.3939,5970.0
2023-09-15 15:00:00,150.46,150.46,150.3,150.39,9562.0,147.3743,147.3743,147.2176,147.3057,9562.0
2023-09-15 15:10:00,150.4,150.45,150.36,150.36,7546.0,147.3155,147.3645,147.2764,147.2764,7546.0
2023-09-15 15:20:00,150.36,150.37,150.24,150.26,13156.0,147.2764,147.2862,147.1588,147.1784,13156.0
2023-09-15 15:30:00,150.28,150.31,150.1,150.1,18055.0,147.198,147.2274,147.0217,147.0217,18055.0
2023-09-15 15:40:00,150.1,150.25,149.98,149.98,39180.0,147.0217,147.1686,146.9042,146.9042,39180.0
2023-09-15 15:50:00,149.84,150.27,149.84,150.06,129107.0,146.767,147.1882,146.767,146.9825,129107.0
2023-09-18 09:30:00,150.0,150.37,149.39,149.55,17336.0,146.9237,147.2862,146.3263,146.483,17336.0
2023-09-18 09:40:00,149.56,149.59,148.71,148.84,7371.0,146.4928,146.5222,145.6602,145.7875,7371.0
2023-09-18 09:50:00,148.81,148.81,148.55,148.8,8118.0,145.7582,145.7582,145.5035,145.7484,8118.0
2023-09-18 10:00:00,148.91,148.98,148.63,148.7,7932.0,145.8561,145.9247,145.5818,145.6504,7932.0
2023-09-18 10:10:00,148.71,149.02,148.71,148.91,3692.0,145.6602,145.9638,145.6602,145.8561,3692.0
2023-09-18 10:20:00,148.98,149.22,148.97,149.22,2480.0,145.9247,146.1597,145.9149,146.1597,2480.0
2023-09-18 10:30:00,149.29,149.51,149.29,149.39,5585.0,146.2283,146.4438,146.2283,146.3263,5585.0
2023-09-18 10:40:00,149.3,149.77,149.29,149.7,9597.0,146.2381,146.6985,146.2283,146.6299,9597.0
2023-09-18 10:50:00,149.75,149.95,149.75,149.81,3432.0,146.6789,146.8748,146.6789,146.7376,3432.0
2023-09-18 11:00:00,149.85,149.85,149.47,149.51,10515.0,146.7768,146.7768,146.4046,146.4438,10515.0
2023-09-18 11:10:00,149.53,149.59,149.36,149.58,5843.0,146.4634,146.5222,146.2969,146.5124,5843.0
2023-09-18 11:20:00,149.61,149.71,149.58,149.7,3474.0,146.5417,146.6397,146.5124,146.6299,3474.0
2023-09-18 11:30:00,149.71,149.84,149.66,149.74,5938.0,146.6397,146.767,146.5907,146.6691,5938.0
2023-09-18 11:40:00,149.73,149.83,149.72,149.8,3562.0,146.6593,146.7572,146.6495,146.7278,3562.0
2023-09-18 11:50:00,149.79,149.8,149.71,149.75,5325.0,146.7181,146.7278,146.6397,146.6789,5325.0
2023-09-18 12:00:00,149.79,149.86,149.73,149.79,10867.0,146.7181,146.7866,146.6593,146.7181,10867.0
2023-09-18 12:10:00,149.79,149.87,149.77,149.83,21245.0,146.7181,146.7964,146.6985,146.7572,21245.0
2023-09-18 12:20:00,149.84,149.88,149.79,149.82,21861.0,146.767,146.8062,146.7181,146.7474,21861.0
2023-09-18 12:30:00,149.85,150.17,149.83,150.16,14491.0,146.7768,147.0903,146.7572,147.0805,14491.0
2023-09-18 12:40:00,150.16,150.21,150.06,150.14,7201.0,147.0805,147.1294,146.9825,147.0609,7201.0
2023-09-18 12:50:00,150.17,150.17,149.9,149.95,4820.0,147.0903,147.0903,146.8258,146.8748,4820.0
2023-09-18 13:00:00,149.95,150.03,149.91,149.97,3506.0,146.8748,146.9531,146.8356,146.8944,3506.0
2023-09-18 13:10:00,150.01,150.11,149.99,150.0,5866.0,146.9335,147.0315,146.914,146.9237,5866.0
2023-09-18 13:20:00,150.01,150.01,149.87,149.96,5517.0,146.9335,146.9335,146.7964,146.8846,5517.0
2023-09-18 13:30:00,149.92,150.05,149.89,150.05,6319.0,146.8454,146.9727,146.816,146.9727,6319.0
2023-09-18 13:40:00,150.04,150.05,149.73,149.79,4828.0,146.9629,146.9727,146.6593,146.7181,4828.0
2023-09-18 13:50:00,149.78,149.79,149.62,149.73,6407.0,146.7083,146.7181,146.5515,146.6593,6407.0
2023-09-18 14:00:00,149.73,149.73,149.62,149.68,5035.0,146.6593,146.6593,146.5515,146.6103,5035.0
2023-09-18 14:10:00,149.71,149.77,149.69,149.69,8194.0,146.6397,146.6985,146.6201,146.6201,8194.0
2023-09-18 14:20:00,149.7,149.72,149.57,149.62,6709.0,146.6299,146.6495,146.5026,146.5515,6709.0
2023-09-18 14:30:00,149.63,149.78,149.61,149.76,8653.0,146.5613,146.7083,146.5417,146.6887,8653.0
2023-09-18 14:40:00,149.76,149.82,149.64,149.64,8455.0,146.6887,146.7474,146.5711,146.5711,8455.0
2023-09-18 14:50:00,149.62,149.66,149.43,149.49,6691.0,146.5515,146.5907,146.3654,146.4242,6691.0
2023-09-18 15:00:00,149.5,149.5,149.37,149.37,7371.0,146.434,146.434,146.3067,146.3067,7371.0
2023-09-18 15:10:00,149.39,149.4,149.18,149.21,8412.0,146.3263,146.3361,146.1206,146.1499,8412.0
2023-09-18 15:20:00,149.2,149.3,149.2,149.25,11131.0,146.1402,146.2381,146.1402,146.1891,11131.0
2023-09-18 15:30:00,149.26,149.28,149.05,149.07,12601.0,146.1989,146.2185,145.9932,146.0128,12601.0
2023-09-18 15:40:00,149.04,149.14,148.95,148.95,29168.0,145.9834,146.0814,145.8953,145.8953,29168.0
2023-09-18 15:50:00,148.91,149.06,148.89,148.93,76722.0,145.8561,146.003,145.8365,145.8757,76722.0
2023-09-19 09:30:00,148.96,149.28,148.49,148.49,13454.0,145.9051,146.2185,145.4447,145.4447,13454.0
2023-09-19 09:40:00,148.49,149.04,148.35,149.04,8796.0,145.4447,145.9834,145.3076,145.9834,8796.0
2023-09-19 09:50:00,149.02,149.27,148.98,149.11,9505.0,145.9638,146.2087,145.9247,146.052,9505.0
2023-09-19 10:00:00,149.02,149.02,148.68,148.69,8062.0,145.9638,145.9638,145.6308,145.6406,8062.0
2023-09-19 10:10:00,148.71,148.74,148.47,148.56,13743.0,145.6602,145.6896,145.4251,145.5133,13743.0
2023-09-19 10:20:00,148.5,148.68,148.38,148.65,9225.0,145.4545,145.6308,145.337,145.6014,9225.0
2023-09-19 10:30:00,148.65,148.66,148.51,148.6,9187.0,145.6014,145.6112,145.4643,145.5525,9187.0
2023-09-19 10:40:00,148.58,148.58,148.27,148.28,12783.0,145.5329,145.5329,145.2292,145.239,12783.0
2023-09-19 10:50:00,148.21,148.53,148.21,148.53,7649.0,145.1705,145.4839,145.1705,145.4839,7649.0
2023-09-19 11:00:00,148.48,148.67,148.48,148.62,7910.0,145.4349,145.621,145.4349,145.572,7910.0
2023-09-19 11:10:00,148.6,148.7,148.54,148.62,3944.0,145.5525,145.6504,145.4937,145.572,3944.0
2023-09-19 11:20:00,148.61,148.85,148.61,148.84,7216.0,145.5623,145.7973,145.5623,145.7875,7216.0
2023-09-19 11:30:00,148.85,148.88,148.68,148.73,5818.0,145.7973,145.8267,145.6308,145.6798,5818.0
2023-09-19 11:40:00,148.74,148.81,148.61,148.8,5383.0,145.6896,145.7582,145.5623,145.7484,5383.0
2023-09-19 11:50:00,148.77,148.81,148.63,148.64,7063.0,145.719,145.7582,145.5818,145.5916,7063.0
2023-09-19 12:00:00,148.63,148.74,148.56,148.58,7066.0,145.5818,145.6896,145.5133,145.5329,7066.0
2023-09-19 12:10:00,148.57,148.66,148.57,148.6,3792.0,145.5231,145.6112,145.5231,145.5525,3792.0
2023-09-19 12:20:00,148.6,148.69,148.56,148.67,4295.0,145.5525,145.6406,145.5133,145.621,4295.0
2023-09-19 12:30:00,148.72,148.72,148.54,148.55,2414.0,145.67,145.67,145.4937,145.5035,2414.0
2023-09-19 12:40:00,148.55,148.6,148.52,148.54,4088.0,145.5035,145.5525,145.4741,145.4937,4088.0
2023-09-19 12:50:00,148.54,148.56,148.44,148.48,4610.0,145.4937,145.5133,145.3957,145.4349,4610.0
2023-09-19 13:00:00,148.5,148.5,148.32,148.32,5587.0,145.4545,145.4545,145.2782,145.2782,5587.0
2023-09-19 13:10:00,148.34,148.49,148.34,148.49,5183.0,145.2978,145.4447,145.2978,145.4447,5183.0
2023-09-19 13:20:00,148.47,148.53,148.38,148.44,4530.0,145.4251,145.4839,145.337,145.3957,4530.0
2023-09-19 13:30:00,148.47,148.64,148.42,148.61,4464.0,145.4251,145.5916,145.3762,145.5623,4464.0
2023-09-19 13:40:00,148.6,148.74,148.59,148.71,5320.0,145.5525,145.6896,145.5427,145.6602,5320.0
2023-09-19 13:50:00,148.7,148.75,148.64,148.74,4860.0,145.6504,145.6994,145.5916,145.6896,4860.0
2023-09-19 14:00:00,148.77,148.92,148.76,148.92,1898.0,145.719,145.8659,145.7092,145.8659,1898.0
2023-09-19 14:10:00,148.95,148.97,148.8,148.83,3846.0,145.8953,145.9149,145.7484,145.7777,3846.0
2023-09-19 14:20:00,148.83,148.83,148.68,148.71,3369.0,145.7777,145.7777,145.6308,145.6602,3369.0
2023-09-19 14:30:00,148.71,149.04,148.7,149.01,3916.0,145.6602,145.9834,145.6504,145.9541,3916.0
2023-09-19 14:40:00,148.99,149.13,148.97,149.11,5359.0,145.9345,146.0716,145.9149,146.052,5359.0
2023-09-19 14:50:00,149.11,149.14,149.04,149.04,6759.0,146.052,146.0814,145.9834,145.9834,6759.0
2023-09-19 15:00:00,149.0,149.02,148.91,148.93,4149.0,145.9443,145.9638,145.8561,145.8757,4149.0
2023-09-19 15:10:00,148.95,148.95,148.9,148.92,4162.0,145.8953,145.8953,145.8463,145.8659,4162.0
2023-09-19 15:20:00,148.92,149.02,148.88,149.02,6589.0,145.8659,145.9638,145.8267,145.9638,6589.0
2023-09-19 15:30:00,149.05,149.13,149.01,149.06,9153.0,145.9932,146.0716,145.9541,146.003,9153.0
2023-09-19 15:40:00,149.07,149.28,149.06,149.11,22777.0,146.0128,146.2185,146.003,146.052,22777.0
2023-09-19 15:50:00,149.1,149.36,149.1,149.25,41891.0,146.0422,146.2969,146.0422,146.1891,41891.0
2023-09-20 09:30:00,149.42,149.5,149.02,149.08,11705.0,146.3556,146.434,145.9638,146.0226,11705.0
2023-09-20 09:40:00,148.97,148.97,148.61,148.75,7723.0,145.9149,145.9149,145.5623,145.6994,7723.0
2023-09-20 09:50:00,148.76,149.13,148.74,148.97,6107.0,145.7092,146.0716,145.6896,145.9149,6107.0
2023-09-20 10:00:00,148.97,149.11,148.89,148.97,8232.0,145.9149,146.052,145.8365,145.9149,8232.0
2023-09-20 10:10:00,149.02,149.28,148.99,149.27,8092.0,145.9638,146.2185,145.9345,146.2087,8092.0
2023-09-20 10:20:00,149.31,149.4,149.28,149.33,7382.0,146.2479,146.3361,146.2185,146.2675,7382.0
2023-09-20 10:30:00,149.37,149.49,149.34,149.43,6677.0,146.3067,146.4242,146.2773,146.3654,6677.0
2023-09-20 10:40:00,149.43,149.48,149.39,149.47,9821.0,146.3654,146.4144,146.3263,146.4046,9821.0
2023-09-20 10:50:00,149.44,149.88,149.44,149.88,5202.0,146.3752,146.8062,146.3752,146.8062,5202.0
2023-09-20 11:00:00,149.92,150.1,149.89,150.09,4581.0,146.8454,147.0217,146.816,147.0119,4581.0
2023-09-20 11:10:00,150.09,150.19,149.98,150.15,3982.0,147.0119,147.1099,146.9042,147.0707,3982.0
2023-09-20 11:20:00,150.12,150.19,150.03,150.11,6604.0,147.0413,147.1099,146.9531,147.0315,6604.0
2023-09-20 11:30:00,150.1,150.17,150.01,150.04,5806.0,147.0217,147.0903,146.9335,146.9629,5806.0
2023-09-20 11:40:00,150.09,150.34,150.09,150.27,4414.0,147.0119,147.2568,147.0119,147.1882,4414.0
2023-09-20 11:50:00,150.24,150.24,150.07,150.17,4393.0,147.1588,147.1588,146.9923,147.0903,4393.0
2023-09-20 12:00:00,150.16,150.23,150.1,150.2,5196.0,147.0805,147.149,147.0217,147.1196,5196.0
2023-09-20 12:10:00,150.19,150.37,150.16,150.33,10928.0,147.1099,147.2862,147.0805,147.247,10928.0
2023-09-20 12:20:00,150.31,150.42,150.26,150.39,4101.0,147.2274,147.3351,147.1784,147.3057,4101.0
2023-09-20 12:30:00,150.41,150.52,150.38,150.52,1661.0,147.3253,147.4331,147.296,147.4331,1661.0
2023-09-20 12:40:00,150.54,150.57,150.46,150.55,2828.0,147.4527,147.4821,147.3743,147.4625,2828.0
2023-09-20 12:50:00,150.56,150.62,150.52,150.58,5823.0,147.4723,147.531,147.4331,147.4919,5823.0
2023-09-20 13:00:00,150.52,150.61,150.37,150.38,2861.0,147.4331,147.5212,147.2862,147.296,2861.0
2023-09-20 13:10:00,150.36,150.44,150.32,150.39,10025.0,147.2764,147.3547,147.2372,147.3057,10025.0
2023-09-20 13:20:00,150.39,150.46,150.15,150.15,4270.0,147.3057,147.3743,147.0707,147.0707,4270.0
2023-09-20 13:30:00,150.14,150.39,150.13,150.21,9260.0,147.0609,147.3057,147.0511,147.1294,9260.0
2023-09-20 13:40:00,150.21,150.28,150.11,150.19,3269.0,147.1294,147.198,147.0315,147.1099,3269.0
2023-09-20 13:50:00,150.16,150.33,150.16,150.27,5377.0,147.0805,147.247,147.0805,147.1882,5377.0
2023-09-20 14:00:00,150.24,150.24,149.7,149.74,8522.0,147.1588,147.1588,146.6299,146.6691,8522.0
2023-09-20 14:10:00,149.79,149.85,149.74,149.85,6071.0,146.7181,146.7768,146.6691,146.7768,6071.0
2023-09-20 14:20:00,149.88,149.93,149.68,149.68,5315.0,146.8062,146.8552,146.6103,146.6103,5315.0
2023-09-20 14:30:00,149.64,149.93,149.64,149.69,5732.0,146.5711,146.8552,146.5711,146.6201,5732.0
2023-09-20 14:40:00,149.76,149.9,149.51,149.51,5780.0,146.6887,146.8258,146.4438,146.4438,5780.0
2023-09-20 14:50:00,149.5,149.67,149.43,149.62,6510.0,146.434,146.6005,146.3654,146.5515,6510.0
2023-09-20 15:00:00,149.65,149.7,149.52,149.62,5940.0,146.5809,146.6299,146.4536,146.5515,5940.0
2023-09-20 15:10:00,149.64,149.69,149.46,149.61,6194.0,146.5711,146.6201,146.3948,146.5417,6194.0
2023-09-20 15:20:00,149.65,149.71,149.49,149.6,5457.0,146.5809,146.6397,146.4242,146.532,5457.0
2023-09-20 15:30:00,149.6,149.63,149.34,149.46,15173.0,146.532,146.5613,146.2773,146.3948,15173.0
2023-09-20 15:40:00,149.47,149.6,149.43,149.52,26925.0,146.4046,146.532,146.3654,146.4536,26925.0
2023-09-20 15:50:00,149.51,149.59,149.19,149.27,55310.0,146.4438,146.5222,146.1304,146.2087,55310.0
2023-09-21 09:30:00,149.33,150.12,148.86,148.86,20850.0,146.2675,147.0413,145.8071,145.8071,20850.0
2023-09-21 09:40:00,148.69,149.09,148.65,149.09,7435.0,145.6406,146.0324,145.6014,146.0324,7435.0
2023-09-21 09:50:00,149.12,149.44,149.1,149.11,8694.0,146.0618,146.3752,146.0422,146.052,8694.0
2023-09-21 10:00:00,149.08,149.27,149.02,149.15,5417.0,146.0226,146.2087,145.9638,146.0912,5417.0
2023-09-21 10:10:00,149.2,149.25,148.92,148.93,4167.0,146.1402,146.1891,145.8659,145.8757,4167.0
2023-09-21 10:20:00,148.89,149.04,148.76,148.82,4908.0,145.8365,145.9834,145.7092,145.7679,4908.0
2023-09-21 10:30:00,148.78,148.9,148.68,148.68,13713.0,145.7288,145.8463,145.6308,145.6308,13713.0
2023-09-21 10:40:00,148.63,148.78,148.56,148.63,12415.0,145.5818,145.7288,145.5133,145.5818,12415.0
2023-09-21 10:50:00,148.62,148.66,148.26,148.44,9542.0,145.572,145.6112,145.2194,145.3957,9542.0
2023-09-21 11:00:00,148.53,148.58,148.3,148.3,28457.0,145.4839,145.5329,145.2586,145.2586,28457.0
2023-09-21 11:10:00,148.29,148.29,147.92,147.97,12914.0,145.2488,145.2488,144.8864,144.9354,12914.0
2023-09-21 11:20:00,148.0,148.04,147.88,147.99,10122.0,144.9648,145.0039,144.8472,144.955,10122.0
2023-09-21 11:30:00,148.06,148.15,148.01,148.06,5139.0,145.0235,145.1117,144.9746,145.0235,5139.0
2023-09-21 11:40:00,148.06,148.12,147.93,148.09,4783.0,145.0235,145.0823,144.8962,145.0529,4783.0
2023-09-21 11:50:00,148.08,148.14,148.0,148.03,8737.0,145.0431,145.1019,144.9648,144.9941,8737.0
2023-09-21 12:00:00,148.04,148.08,147.99,148.06,4086.0,145.0039,145.0431,144.955,145.0235,4086.0
2023-09-21 12:10:00,148.08,148.11,147.86,147.97,13081.0,145.0431,145.0725,144.8276,144.9354,13081.0
2023-09-21 12:20:00,148.02,148.06,147.92,148.01,4247.0,144.9844,145.0235,144.8864,144.9746,4247.0
2023-09-21 12:30:00,147.96,148.16,147.95,148.09,4312.0,144.9256,145.1215,144.9158,145.0529,4312.0
2023-09-21 12:40:00,148.05,148.13,148.04,148.07,4002.0,145.0137,145.0921,145.0039,145.0333,4002.0
2023-09-21 12:50:00,148.08,148.09,148.0,148.0,2277.0,145.0431,145.0529,144.9648,144.9648,2277.0
2023-09-21 13:00:00,147.98,147.98,147.73,147.79,4606.0,144.9452,144.9452,144.7003,144.7591,4606.0
2023-09-21 13:10:00,147.76,148.05,147.76,147.98,4506.0,144.7297,145.0137,144.7297,144.9452,4506.0
2023-09-21 13:20:00,147.96,148.21,147.96,148.15,2105.0,144.9256,145.1705,144.9256,145.1117,2105.0
2023-09-21 13:30:00,148.22,148.4,148.22,148.36,4935.0,145.1803,145.3566,145.1803,145.3174,4935.0
2023-09-21 13:40:00,148.32,148.41,148.29,148.39,2678.0,145.2782,145.3664,145.2488,145.3468,2678.0
2023-09-21 13:50:00,148.36,148.38,148.22,148.29,2932.0,145.3174,145.337,145.1803,145.2488,2932.0
2023-09-21 14:00:00,148.22,148.26,148.16,148.26,3089.0,145.1803,145.2194,145.1215,145.2194,3089.0
2023-09-21 14:10:00,148.26,148.26,148.09,148.17,5935.0,145.2194,145.2194,145.0529,145.1313,5935.0
2023-09-21 14:20:00,148.18,148.29,148.14,148.16,9964.0,145.1411,145.2488,145.1019,145.1215,9964.0
2023-09-21 14:30:00,148.11,148.11,147.92,148.02,13099.0,145.0725,145.0725,144.8864,144.9844,13099.0
2023-09-21 14:40:00,147.97,148.07,147.92,148.02,6945.0,144.9354,145.0333,144.8864,144.9844,6945.0
2023-09-21 14:50:00,148.05,148.06,147.94,147.95,5483.0,145.0137,145.0235,144.906,144.9158,5483.0
2023-09-21 15:00:00,147.95,148.07,147.92,148.06,12444.0,144.9158,145.0333,144.8864,145.0235,12444.0
2023-09-21 15:10:00,148.08,148.1,147.87,147.87,11947.0,145.0431,145.0627,144.8374,144.8374,11947.0
2023-09-21 15:20:00,147.86,147.93,147.62,147.67,13956.0,144.8276,144.8962,144.5926,144.6415,13956.0
2023-09-21 15:30:00,147.66,147.66,147.4,147.47,17011.0,144.6317,144.6317,144.3771,144.4456,17011.0
2023-09-21 15:40:00,147.45,147.53,147.39,147.4,30407.0,144.426,144.5044,144.3673,144.3771,30407.0
2023-09-21 15:50:00,147.39,147.42,147.17,147.35,150565.0,144.3673,144.3967,144.1518,144.3281,150565.0
2023-09-22 09:30:00,146.69,147.19,146.18,146.99,13465.0,143.6816,144.1714,143.1821,143.9755,13465.0
2023-09-22 09:40:00,147.11,147.39,147.1,147.14,4569.0,144.093,144.3673,144.0832,144.1224,4569.0
2023-09-22 09:50:00,147.13,147.22,146.8,146.88,4475.0,144.1126,144.2008,143.7894,143.8677,4475.0
2023-09-22 10:00:00,146.87,147.25,146.75,147.24,6297.0,143.8579,144.2301,143.7404,144.2204,6297.0
2023-09-22 10:10:00,147.23,147.28,147.02,147.02,5880.0,144.2106,144.2595,144.0049,144.0049,5880.0
2023-09-22 10:20:00,147.04,147.23,147.01,147.11,43670.0,144.0245,144.2106,143.9951,144.093,43670.0
2023-09-22 10:30:00,147.11,147.16,146.98,147.07,5570.0,144.093,144.142,143.9657,144.0538,5570.0
2023-09-22 10:40:00,146.98,147.15,146.94,147.01,10304.0,143.9657,144.1322,143.9265,143.9951,10304.0
2023-09-22 10:50:00,147.0,147.16,146.95,147.09,20261.0,143.9853,144.142,143.9363,144.0734,20261.0
2023-09-22 11:00:00,147.1,147.25,147.08,147.24,11990.0,144.0832,144.2301,144.0636,144.2204,11990.0
2023-09-22 11:10:00,147.27,147.53,147.26,147.37,3826.0,144.2497,144.5044,144.2399,144.3477,3826.0
2023-09-22 11:20:00,147.38,147.82,147.37,147.77,4892.0,144.3575,144.7885,144.3477,144.7395,4892.0
2023-09-22 11:30:00,147.78,147.86,147.5,147.5,4484.0,144.7493,144.8276,144.475,144.475,4484.0
2023-09-22 11:40:00,147.51,147.52,147.34,147.37,5349.0,144.4848,144.4946,144.3183,144.3477,5349.0
2023-09-22 11:50:00,147.4,147.4,147.14,147.14,2583.0,144.3771,144.3771,144.1224,144.1224,2583.0
2023-09-22 12:00:00,147.1,147.17,147.03,147.03,2595.0,144.0832,144.1518,144.0147,144.0147,2595.0
2023-09-22 12:10:00,146.92,147.09,146.92,147.01,3018.0,143.9069,144.0734,143.9069,143.9951,3018.0
2023-09-22 12:20:00,146.96,147.02,146.9,147.02,4792.0,143.9461,144.0049,143.8873,144.0049,4792.0
2023-09-22 12:30:00,146.99,147.3,146.99,147.3,2180.0,143.9755,144.2791,143.9755,144.2791,2180.0
2023-09-22 12:40:00,147.28,147.35,147.26,147.28,2563.0,144.2595,144.3281,144.2399,144.2595,2563.0
2023-09-22 12:50:00,147.32,147.38,147.28,147.32,3273.0,144.2987,144.3575,144.2595,144.2987,3273.0
2023-09-22 13:00:00,147.36,147.36,147.27,147.27,3630.0,144.3379,144.3379,144.2497,144.2497,3630.0
2023-09-22 13:10:00,147.28,147.32,147.19,147.19,3057.0,144.2595,144.2987,144.1714,144.1714,3057.0
2023-09-22 13:20:00,147.15,147.19,147.11,147.15,6000.0,144.1322,144.1714,144.093,144.1322,6000.0
2023-09-22 13:30:00,147.18,147.18,146.88,146.88,8370.0,144.1616,144.1616,143.8677,143.8677,8370.0
2023-09-22 13:40:00,146.91,146.94,146.72,146.76,3132.0,143.8971,143.9265,143.711,143.7502,3132.0
2023-09-22 13:50:00,146.74,147.09,146.74,147.06,2170.0,143.7306,144.0734,143.7306,144.044,2170.0
2023-09-22 14:00:00,147.09,147.16,146.95,146.96,4336.0,144.0734,144.142,143.9363,143.9461,4336.0
2023-09-22 14:10:00,146.92,146.92,146.73,146.73,4106.0,143.9069,143.9069,143.7208,143.7208,4106.0
2023-09-22 14:20:00,146.74,146.86,146.68,146.76,3205.0,143.7306,143.8481,143.6718,143.7502,3205.0
2023-09-22 14:30:00,146.73,146.78,146.68,146.76,2532.0,143.7208,143.7698,143.6718,143.7502,2532.0
2023-09-22 14:40:00,146.71,146.71,146.51,146.66,5563.0,143.7012,143.7012,143.5053,143.6522,5563.0
2023-09-22 14:50:00,146.63,146.71,146.62,146.69,2992.0,143.6229,143.7012,143.6131,143.6816,2992.0
2023-09-22 15:00:00,146.68,147.03,146.65,147.02,3296.0,143.6718,144.0147,143.6424,144.0049,3296.0
2023-09-22 15:10:00,147.06,147.12,147.02,147.06,3976.0,144.044,144.1028,144.0049,144.044,3976.0
2023-09-22 15:20:00,147.08,147.23,147.02,147.1,9737.0,144.0636,144.2106,144.0049,144.0832,9737.0
2023-09-22 15:30:00,147.11,147.14,146.88,146.88,11646.0,144.093,144.1224,143.8677,143.8677,11646.0
2023-09-22 15:40:00,146.85,146.89,146.49,146.54,14539.0,143.8383,143.8775,143.4857,143.5347,14539.0
2023-09-22 15:50:00,146.55,146.62,146.3,146.32,52771.0,143.5445,143.6131,143.2996,143.3192,52771.0
2023-09-25 09:30:00,146.16,146.53,146.04,146.12,11296.0,143.1625,143.5249,143.045,143.1233,11296.0
2023-09-25 09:40:00,146.05,146.19,145.91,145.97,3494.0,143.0548,143.1919,142.9176,142.9764,3494.0
2023-09-25 09:50:00,146.03,146.19,145.93,146.19,8589.0,143.0352,143.1919,142.9372,143.1919,8589.0
2023-09-25 10:00:00,146.15,146.29,146.06,146.08,10880.0,143.1527,143.2898,143.0645,143.0841,10880.0
2023-09-25 10:10:00,146.09,146.3,146.03,146.07,5031.0,143.0939,143.2996,143.0352,143.0743,5031.0
2023-09-25 10:20:00,146.08,146.1,145.86,145.92,7261.0,143.0841,143.1037,142.8687,142.9274,7261.0
2023-09-25 10:30:00,145.97,146.13,145.93,146.11,8887.0,142.9764,143.1331,142.9372,143.1135,8887.0
2023-09-25 10:40:00,146.08,146.65,146.07,146.59,10893.0,143.0841,143.6424,143.0743,143.5837,10893.0
2023-09-25 10:50:00,146.62,146.67,146.43,146.43,9699.0,143.6131,143.662,143.427,143.427,9699.0
2023-09-25 11:00:00,146.42,146.42,146.32,146.4,5136.0,143.4172,143.4172,143.3192,143.3976,5136.0
2023-09-25 11:10:00,146.43,146.69,146.4,146.68,11171.0,143.427,143.6816,143.3976,143.6718,11171.0
2023-09-25 11:20:00,146.7,146.72,146.54,146.55,6565.0,143.6914,143.711,143.5347,143.5445,6565.0
2023-09-25 11:30:00,146.56,146.63,146.43,146.43,11161.0,143.5543,143.6229,143.427,143.427,11161.0
2023-09-25 11:40:00,146.43,146.76,146.42,146.72,7065.0,143.427,143.7502,143.4172,143.711,7065.0
2023-09-25 11:50:00,146.72,146.86,146.6,146.72,6438.0,143.711,143.8481,143.5935,143.711,6438.0
2023-09-25 12:00:00,146.73,146.98,146.72,146.97,6509.0,143.7208,143.9657,143.711,143.9559,6509.0
2023-09-25 12:10:00,147.0,147.03,146.84,146.96,6951.0,143.9853,144.0147,143.8286,143.9461,6951.0
2023-09-25 12:20:00,146.95,147.03,146.9,146.92,2517.0,143.9363,144.0147,143.8873,143.9069,2517.0
2023-09-25 12:30:00,146.86,146.9,146.77,146.8,2651.0,143.8481,143.8873,143.76,143.7894,2651.0
2023-09-25 12:40:00,146.79,146.87,146.79,146.8,6640.0,143.7796,143.8579,143.7796,143.7894,6640.0
2023-09-25 12:50:00,146.79,146.89,146.75,146.82,3143.0,143.7796,143.8775,143.7404,143.809,3143.0
2023-09-25 13:00:00,146.81,146.81,146.64,146.74,4430.0,143.7992,143.7992,143.6327,143.7306,4430.0
2023-09-25 13:10:00,146.76,146.91,146.74,146.88,10439.0,143.7502,143.8971,143.7306,143.8677,10439.0
2023-09-25 13:20:00,146.84,146.88,146.55,146.63,8727.0,143.8286,143.8677,143.5445,143.6229,8727.0
2023-09-25 13:30:00,146.57,146.78,146.55,146.72,2600.0,143.5641,143.7698,143.5445,143.711,2600.0
2023-09-25 13:40:00,146.71,146.73,146.63,146.72,3270.0,143.7012,143.7208,143.6229,143.711,3270.0
2023-09-25 13:50:00,146.74,146.86,146.74,146.81,2870.0,143.7306,143.8481,143.7306,143.7992,2870.0
2023-09-25 14:00:00,146.82,146.88,146.79,146.81,5836.0,143.809,143.8677,143.7796,143.7992,5836.0
2023-09-25 14:10:00,146.83,146.85,146.69,146.69,2561.0,143.8188,143.8383,143.6816,143.6816,2561.0
2023-09-25 14:20:00,146.67,146.67,146.48,146.51,4018.0,143.662,143.662,143.4759,143.5053,4018.0
2023-09-25 14:30:00,146.51,146.56,146.47,146.48,4256.0,143.5053,143.5543,143.4661,143.4759,4256.0
2023-09-25 14:40:00,146.47,146.48,146.38,146.42,3195.0,143.4661,143.4759,143.378,143.4172,3195.0
2023-09-25 14:50:00,146.43,146.5,146.38,146.44,3515.0,143.427,143.4955,143.378,143.4368,3515.0
2023-09-25 15:00:00,146.43,146.45,146.18,146.19,6878.0,143.427,143.4466,143.1821,143.1919,6878.0
2023-09-25 15:10:00,146.17,146.52,146.16,146.52,11586.0,143.1723,143.5151,143.1625,143.5151,11586.0
2023-09-25 15:20:00,146.53,146.56,146.4,146.5,8467.0,143.5249,143.5543,143.3976,143.4955,8467.0
2023-09-25 15:30:00,146.49,146.63,146.48,146.62,13043.0,143.4857,143.6229,143.4759,143.6131,13043.0
2023-09-25 15:40:00,146.63,146.64,146.37,146.44,20370.0,143.6229,143.6327,143.3682,143.4368,20370.0
2023-09-25 15:50:00,146.41,146.46,146.21,146.38,99691.0,143.4074,143.4563,143.2115,143.378,99691.0
2023-09-26 09:30:00,146.21,146.65,146.02,146.2,13415.0,143.2115,143.6424,143.0254,143.2017,13415.0
2023-09-26 09:40:00,146.03,146.06,145.69,145.78,7329.0,143.0352,143.0645,142.7021,142.7903,7329.0
2023-09-26 09:50:00,145.77,145.78,145.27,145.58,3896.0,142.7805,142.7903,142.2908,142.5944,3896.0
2023-09-26 10:00:00,145.62,145.74,145.39,145.63,11440.0,142.6336,142.7511,142.4083,142.6434,11440.0
2023-09-26 10:10:00,145.66,145.69,145.46,145.54,10655.0,142.6728,142.7021,142.4769,142.5552,10655.0
2023-09-26 10:20:00,145.57,145.83,145.54,145.79,6758.0,142.5846,142.8393,142.5552,142.8001,6758.0
2023-09-26 10:30:00,145.76,145.82,145.52,145.7,16167.0,142.7707,142.8295,142.5356,142.7119,16167.0
2023-09-26 10:40:00,145.71,145.98,145.71,145.81,7131.0,142.7217,142.9862,142.7217,142.8197,7131.0
2023-09-26 10:50:00,145.8,145.95,145.72,145.93,6536.0,142.8099,142.9568,142.7315,142.9372,6536.0
2023-09-26 11:00:00,146.02,146.02,145.83,145.94,6893.0,143.0254,143.0254,142.8393,142.947,6893.0
2023-09-26 11:10:00,145.95,146.06,145.85,146.02,12668.0,142.9568,143.0645,142.8589,143.0254,12668.0
2023-09-26 11:20:00,146.0,146.04,145.81,145.81,12022.0,143.0058,143.045,142.8197,142.8197,12022.0
2023-09-26 11:30:00,145.78,145.81,145.65,145.7,17793.0,142.7903,142.8197,142.663,142.7119,17793.0
2023-09-26 11:40:00,145.67,145.94,145.6,145.94,15582.0,142.6825,142.947,142.614,142.947,15582.0
2023-09-26 11:50:00,145.96,146.21,145.93,146.11,7640.0,142.9666,143.2115,142.9372,143.1135,7640.0
2023-09-26 12:00:00,146.09,146.18,145.96,146.14,6211.0,143.0939,143.1821,142.9666,143.1429,6211.0
2023-09-26 12:10:00,146.17,146.28,146.02,146.05,6151.0,143.1723,143.28,143.0254,143.0548,6151.0
2023-09-26 12:20:00,146.05,146.1,146.01,146.05,5471.0,143.0548,143.1037,143.0156,143.0548,5471.0
2023-09-26 12:30:00,146.07,146.07,145.89,146.0,6236.0,143.0743,143.0743,142.898,143.0058,6236.0
2023-09-26 12:40:00,146.04,146.23,146.01,146.23,6906.0,143.045,143.2311,143.0156,143.2311,6906.0
2023-09-26 12:50:00,146.25,146.42,146.14,146.42,7458.0,143.2507,143.4172,143.1429,143.4172,7458.0
2023-09-26 13:00:00,146.41,146.67,146.31,146.63,9661.0,143.4074,143.662,143.3094,143.6229,9661.0
2023-09-26 13:10:00,146.68,146.7,146.61,146.64,13068.0,143.6718,143.6914,143.6033,143.6327,13068.0
2023-09-26 13:20:00,146.64,146.69,146.56,146.57,5764.0,143.6327,143.6816,143.5543,143.5641,5764.0
2023-09-26 13:30:00,146.56,146.6,146.33,146.45,8832.0,143.5543,143.5935,143.329,143.4466,8832.0
2023-09-26 13:40:00,146.44,146.52,146.33,146.48,12781.0,143.4368,143.5151,143.329,143.4759,12781.0
2023-09-26 13:50:00,146.48,146.59,146.47,146.5,7941.0,143.4759,143.5837,143.4661,143.4955,7941.0
2023-09-26 14:00:00,146.52,146.53,146.39,146.41,11377.0,143.5151,143.5249,143.3878,143.4074,11377.0
2023-09-26 14:10:00,146.39,146.59,146.33,146.56,11047.0,143.3878,143.5837,143.329,143.5543,11047.0
2023-09-26 14:20:00,146.54,146.64,146.47,146.49,9060.0,143.5347,143.6327,143.4661,143.4857,9060.0
2023-09-26 14:30:00,146.47,146.53,146.37,146.4,7360.0,143.4661,143.5249,143.3682,143.3976,7360.0
2023-09-26 14:40:00,146.39,146.44,146.26,146.28,22348.0,143.3878,143.4368,143.2604,143.28,22348.0
2023-09-26 14:50:00,146.3,146.3,146.12,146.19,7666.0,143.2996,143.2996,143.1233,143.1919,7666.0
2023-09-26 15:00:00,146.18,146.3,146.07,146.24,7521.0,143.1821,143.2996,143.0743,143.2409,7521.0
2023-09-26 15:10:00,146.23,146.28,146.09,146.1,7111.0,143.2311,143.28,143.0939,143.1037,7111.0
2023-09-26 15:20:00,146.11,146.19,146.01,146.06,9615.0,143.1135,143.1919,143.0156,143.0645,9615.0
2023-09-26 15:30:00,146.08,146.09,145.93,146.02,9950.0,143.0841,143.0939,142.9372,143.0254,9950.0
2023-09-26 15:40:00,146.03,146.21,145.98,146.07,19748.0,143.0352,143.2115,142.9862,143.0743,19748.0
2023-09-26 15:50:00,146.05,146.14,145.65,145.67,92120.0,143.0548,143.1429,142.663,142.6825,92120.0
2023-09-27 09:30:00,145.82,146.06,145.04,145.1,11505.0,142.8295,143.0645,142.0655,142.1242,11505.0
2023-09-27 09:40:00,145.04,145.22,144.7,144.78,9794.0,142.0655,142.2418,141.7324,141.8108,9794.0
2023-09-27 09:50:00,144.78,144.94,144.67,144.89,8384.0,141.8108,141.9675,141.7031,141.9185,8384.0
2023-09-27 10:00:00,144.9,144.95,144.78,144.8,10020.0,141.9283,141.9773,141.8108,141.8304,10020.0
2023-09-27 10:10:00,144.79,145.36,144.79,145.36,10784.0,141.8206,142.3789,141.8206,142.3789,10784.0
2023-09-27 10:20:00,145.27,145.74,145.24,145.7,10889.0,142.2908,142.7511,142.2614,142.7119,10889.0
2023-09-27 10:30:00,145.67,145.77,145.61,145.66,6520.0,142.6825,142.7805,142.6238,142.6728,6520.0
2023-09-27 10:40:00,145.62,145.66,145.45,145.55,3844.0,142.6336,142.6728,142.4671,142.565,3844.0
2023-09-27 10:50:00,145.52,145.56,145.34,145.42,2673.0,142.5356,142.5748,142.3593,142.4377,2673.0
2023-09-27 11:00:00,145.44,145.53,145.41,145.41,3074.0,142.4573,142.5454,142.4279,142.4279,3074.0
2023-09-27 11:10:00,145.36,145.41,145.3,145.31,4673.0,142.3789,142.4279,142.3201,142.3299,4673.0
2023-09-27 11:20:00,145.28,145.33,145.19,145.22,5526.0,142.3005,142.3495,142.2124,142.2418,5526.0
2023-09-27 11:30:00,145.25,145.26,145.06,145.09,4420.0,142.2712,142.281,142.0851,142.1144,4420.0
2023-09-27 11:40:00,145.05,145.05,144.79,144.81,2663.0,142.0753,142.0753,141.8206,141.8402,2663.0
2023-09-27 11:50:00,144.74,144.81,144.73,144.79,5715.0,141.7716,141.8402,141.7618,141.8206,5715.0
2023-09-27 12:00:00,144.79,144.83,144.45,144.47,4806.0,141.8206,141.8598,141.4876,141.5072,4806.0
2023-09-27 12:10:00,144.49,144.49,144.2,144.21,8972.0,141.5267,141.5267,141.2427,141.2525,8972.0
2023-09-27 12:20:00,144.25,144.47,144.19,144.47,2724.0,141.2917,141.5072,141.2329,141.5072,2724.0
2023-09-27 12:30:00,144.52,144.71,144.5,144.67,7008.0,141.5561,141.7422,141.5365,141.7031,7008.0
2023-09-27 12:40:00,144.64,144.79,144.62,144.64,3949.0,141.6737,141.8206,141.6541,141.6737,3949.0
2023-09-27 12:50:00,144.67,144.69,144.42,144.5,5361.0,141.7031,141.7226,141.4582,141.5365,5361.0
2023-09-27 13:00:00,144.51,144.52,144.33,144.33,2678.0,141.5463,141.5561,141.37,141.37,2678.0
2023-09-27 13:10:00,144.24,144.27,143.99,144.04,39897.0,141.2819,141.3113,141.037,141.086,39897.0
2023-09-27 13:20:00,144.06,144.13,144.0,144.06,7892.0,141.1056,141.1741,141.0468,141.1056,7892.0
2023-09-27 13:30:00,144.03,144.27,144.0,144.2,6935.0,141.0762,141.3113,141.0468,141.2427,6935.0
2023-09-27 13:40:00,144.22,144.25,144.14,144.21,3882.0,141.2623,141.2917,141.1839,141.2525,3882.0
2023-09-27 13:50:00,144.21,144.37,144.21,144.22,7503.0,141.2525,141.4092,141.2525,141.2623,7503.0
2023-09-27 14:00:00,144.22,144.35,144.21,144.23,4725.0,141.2623,141.3896,141.2525,141.2721,4725.0
2023-09-27 14:10:00,144.19,144.25,144.13,144.19,2901.0,141.2329,141.2917,141.1741,141.2329,2901.0
2023-09-27 14:20:00,144.11,144.34,144.09,144.34,6564.0,141.1545,141.3798,141.135,141.3798,6564.0
2023-09-27 14:30:00,144.36,144.69,144.36,144.68,9767.0,141.3994,141.7226,141.3994,141.7129,9767.0
2023-09-27 14:40:00,144.7,144.72,144.57,144.6,9308.0,141.7324,141.752,141.6051,141.6345,9308.0
2023-09-27 14:50:00,144.53,144.84,144.53,144.84,8371.0,141.5659,141.8696,141.5659,141.8696,8371.0
2023-09-27 15:00:00,144.8,145.15,144.8,145.08,6985.0,141.8304,142.1732,141.8304,142.1046,6985.0
2023-09-27 15:10:00,145.09,145.27,144.94,144.98,15310.0,142.1144,142.2908,141.9675,142.0067,15310.0
2023-09-27 15:20:00,144.98,145.02,144.92,145.01,10795.0,142.0067,142.0459,141.9479,142.0361,10795.0
2023-09-27 15:30:00,144.98,144.99,144.76,144.78,10537.0,142.0067,142.0165,141.7912,141.8108,10537.0
2023-09-27 15:40:00,144.72,144.72,144.31,144.46,15780.0,141.752,141.752,141.3504,141.4974,15780.0
2023-09-27 15:50:00,144.45,144.72,144.4,144.72,67918.0,141.4876,141.752,141.4386,141.752,67918.0
2023-09-28 09:30:00,145.19,145.54,145.17,145.39,12348.0,142.2124,142.5552,142.1928,142.4083,12348.0
2023-09-28 09:40:00,145.46,145.6,145.05,145.07,9155.0,142.4769,142.614,142.0753,142.0949,9155.0
2023-09-28 09:50:00,145.1,145.33,145.0,145.32,9292.0,142.1242,142.3495,142.0263,142.3397,9292.0
2023-09-28 10:00:00,145.32,145.54,145.31,145.36,3748.0,142.3397,142.5552,142.3299,142.3789,3748.0
2023-09-28 10:10:00,145.36,145.44,145.22,145.39,5241.0,142.3789,142.4573,142.2418,142.4083,5241.0
2023-09-28 10:20:00,145.42,145.45,145.34,145.44,3186.0,142.4377,142.4671,142.3593,142.4573,3186.0
2023-09-28 10:30:00,145.34,145.37,145.24,145.31,4856.0,142.3593,142.3887,142.2614,142.3299,4856.0
2023-09-28 10:40:00,145.26,145.45,145.14,145.45,4199.0,142.281,142.4671,142.1634,142.4671,4199.0
2023-09-28 10:50:00,145.39,145.46,145.35,145.43,9164.0,142.4083,142.4769,142.3691,142.4475,9164.0
2023-09-28 11:00:00,145.48,145.58,145.36,145.58,9843.0,142.4964,142.5944,142.3789,142.5944,9843.0
2023-09-28 11:10:00,145.6,145.68,145.48,145.56,9200.0,142.614,142.6923,142.4964,142.5748,9200.0
2023-09-28 11:20:00,145.59,145.7,145.53,145.58,3272.0,142.6042,142.7119,142.5454,142.5944,3272.0
2023-09-28 11:30:00,145.66,145.7,145.47,145.53,22157.0,142.6728,142.7119,142.4866,142.5454,22157.0
2023-09-28 11:40:00,145.47,145.61,145.41,145.53,2302.0,142.4866,142.6238,142.4279,142.5454,2302.0
2023-09-28 11:50:00,145.54,145.56,145.37,145.38,3833.0,142.5552,142.5748,142.3887,142.3985,3833.0
2023-09-28 12:00:00,145.43,145.43,145.15,145.15,2969.0,142.4475,142.4475,142.1732,142.1732,2969.0
2023-09-28 12:10:00,145.15,145.15,144.88,145.01,3480.0,142.1732,142.1732,141.9087,142.0361,3480.0
2023-09-28 12:20:00,145.02,145.36,145.0,145.28,5369.0,142.0459,142.3789,142.0263,142.3005,5369.0
2023-09-28 12:30:00,145.32,145.6,145.32,145.46,7403.0,142.3397,142.614,142.3397,142.4769,7403.0
2023-09-28 12:40:00,145.47,145.54,145.24,145.24,5201.0,142.4866,142.5552,142.2614,142.2614,5201.0
2023-09-28 12:50:00,145.22,145.27,145.13,145.19,3096.0,142.2418,142.2908,142.1536,142.2124,3096.0
2023-09-28 13:00:00,145.15,145.15,144.94,145.06,3766.0,142.1732,142.1732,141.9675,142.0851,3766.0
2023-09-28 13:10:00,145.07,145.32,145.07,145.22,4811.0,142.0949,142.3397,142.0949,142.2418,4811.0
2023-09-28 13:20:00,145.15,145.17,145.03,145.04,3483.0,142.1732,142.1928,142.0557,142.0655,3483.0
2023-09-28 13:30:00,145.01,145.08,144.89,145.06,2315.0,142.0361,142.1046,141.9185,142.0851,2315.0
2023-09-28 13:40:00,145.06,145.1,144.97,145.03,4240.0,142.0851,142.1242,141.9969,142.0557,4240.0
2023-09-28 13:50:00,145.05,145.09,144.92,144.99,6397.0,142.0753,142.1144,141.9479,142.0165,6397.0
2023-09-28 14:00:00,144.97,145.06,144.95,145.06,1783.0,141.9969,142.0851,141.9773,142.0851,1783.0
2023-09-28 14:10:00,145.05,145.21,145.01,145.21,5470.0,142.0753,142.232,142.0361,142.232,5470.0
2023-09-28 14:20:00,145.27,145.39,145.26,145.34,4242.0,142.2908,142.4083,142.281,142.3593,4242.0
2023-09-28 14:30:00,145.31,145.33,145.02,145.03,3966.0,142.3299,142.3495,142.0459,142.0557,3966.0
2023-09-28 14:40:00,144.99,145.15,144.97,145.1,5687.0,142.0165,142.1732,141.9969,142.1242,5687.0
2023-09-28 14:50:00,145.06,145.07,144.96,145.03,5332.0,142.0851,142.0949,141.9871,142.0557,5332.0
2023-09-28 15:00:00,145.0,145.23,145.0,145.13,3425.0,142.0263,142.2516,142.0263,142.1536,3425.0
2023-09-28 15:10:00,145.15,145.3,145.11,145.28,4604.0,142.1732,142.3201,142.134,142.3005,4604.0
2023-09-28 15:20:00,145.31,145.41,145.25,145.36,8363.0,142.3299,142.4279,142.2712,142.3789,8363.0
2023-09-28 15:30:00,145.4,145.4,144.99,144.99,41548.0,142.4181,142.4181,142.0165,142.0165,41548.0
2023-09-28 15:40:00,144.96,145.22,144.96,145.04,16082.0,141.9871,142.2418,141.9871,142.0655,16082.0
2023-09-28 15:50:00,145.05,145.27,144.93,144.98,86710.0,142.0753,142.2908,141.9577,142.0067,86710.0
2023-09-29 09:30:00,144.05,144.77,143.58,143.68,21948.0,141.6255,142.3333,141.1634,141.2617,21948.0
2023-09-29 09:40:00,143.59,143.66,142.92,143.28,8736.0,141.1732,141.242,140.5145,140.8684,8736.0
2023-09-29 09:50:00,143.36,143.98,143.17,143.8,16894.0,140.9471,141.5566,140.7603,141.3797,16894.0
2023-09-29 10:00:00,143.8,144.08,143.73,144.08,13334.0,141.3797,141.655,141.3108,141.655,13334.0
2023-09-29 10:10:00,144.09,144.48,144.06,144.25,16222.0,141.6648,142.0482,141.6353,141.8221,16222.0
2023-09-29 10:20:00,144.29,144.33,144.08,144.08,6393.0,141.8614,141.9007,141.655,141.655,6393.0
2023-09-29 10:30:00,144.1,144.15,144.03,144.1,6145.0,141.6746,141.7238,141.6058,141.6746,6145.0
2023-09-29 10:40:00,144.06,144.25,144.02,144.24,6854.0,141.6353,141.8221,141.596,141.8123,6854.0
2023-09-29 10:50:00,144.25,144.51,144.24,144.46,6534.0,141.8221,142.0777,141.8123,142.0286,6534.0
2023-09-29 11:00:00,144.42,144.47,144.06,144.1,6221.0,141.9892,142.0384,141.6353,141.6746,6221.0
2023-09-29 11:10:00,144.12,144.12,143.89,143.93,19925.0,141.6943,141.6943,141.4682,141.5075,19925.0
2023-09-29 11:20:00,143.91,144.14,143.83,143.83,5650.0,141.4878,141.7139,141.4092,141.4092,5650.0
2023-09-29 11:30:00,143.83,143.87,143.46,143.47,4948.0,141.4092,141.4485,141.0454,141.0552,4948.0
2023-09-29 11:40:00,143.44,143.54,143.18,143.2,5583.0,141.0257,141.124,140.7701,140.7898,5583.0
2023-09-29 11:50:00,143.13,143.3,143.13,143.21,5902.0,140.7209,140.8881,140.7209,140.7996,5902.0
2023-09-29 12:00:00,143.22,143.24,143.05,143.22,6762.0,140.8094,140.8291,140.6423,140.8094,6762.0
2023-09-29 12:10:00,143.19,143.29,142.97,143.22,6378.0,140.7799,140.8783,140.5636,140.8094,6378.0
2023-09-29 12:20:00,143.23,143.31,143.19,143.29,4810.0,140.8193,140.8979,140.7799,140.8783,4810.0
2023-09-29 12:30:00,143.28,143.4,143.26,143.26,8482.0,140.8684,140.9864,140.8488,140.8488,8482.0
2023-09-29 12:40:00,143.25,143.33,143.18,143.19,6123.0,140.8389,140.9176,140.7701,140.7799,6123.0
2023-09-29 12:50:00,143.22,143.22,142.94,143.01,5595.0,140.8094,140.8094,140.5341,140.603,5595.0
2023-09-29 13:00:00,143.0,143.0,142.63,142.68,10028.0,140.5931,140.5931,140.2294,140.2785,10028.0
2023-09-29 13:10:00,142.67,142.73,142.5,142.73,9531.0,140.2687,140.3277,140.1016,140.3277,9531.0
2023-09-29 13:20:00,142.73,142.8,142.68,142.8,6782.0,140.3277,140.3965,140.2785,140.3965,6782.0
2023-09-29 13:30:00,142.77,142.92,142.76,142.84,5199.0,140.367,140.5145,140.3572,140.4358,5199.0
2023-09-29 13:40:00,142.81,142.86,142.59,142.65,10646.0,140.4063,140.4555,140.19,140.249,10646.0
2023-09-29 13:50:00,142.56,142.64,142.48,142.55,6555.0,140.1605,140.2392,140.0819,140.1507,6555.0
2023-09-29 14:00:00,142.54,142.6,142.49,142.58,11194.0,140.1409,140.1999,140.0917,140.1802,11194.0
2023-09-29 14:10:00,142.53,142.6,142.48,142.52,14261.0,140.131,140.1999,140.0819,140.1212,14261.0
2023-09-29 14:20:00,142.5,142.64,142.49,142.52,16486.0,140.1016,140.2392,140.0917,140.1212,16486.0
2023-09-29 14:30:00,142.54,142.56,142.26,142.44,17318.0,140.1409,140.1605,139.8656,140.0426,17318.0
2023-09-29 14:40:00,142.43,142.49,142.35,142.35,5852.0,140.0327,140.0917,139.9541,139.9541,5852.0
2023-09-29 14:50:00,142.35,142.76,142.33,142.75,9178.0,139.9541,140.3572,139.9344,140.3473,9178.0
2023-09-29 15:00:00,142.78,142.94,142.59,142.59,8633.0,140.3768,140.5341,140.19,140.19,8633.0
2023-09-29 15:10:00,142.58,142.75,142.57,142.69,10071.0,140.1802,140.3473,140.1704,140.2884,10071.0
2023-09-29 15:20:00,142.65,142.67,142.46,142.63,10441.0,140.249,140.2687,140.0622,140.2294,10441.0
2023-09-29 15:30:00,142.66,142.67,142.36,142.49,18498.0,140.2589,140.2687,139.9639,140.0917,18498.0
2023-09-29 15:40:00,142.49,142.63,142.43,142.58,26168.0,140.0917,140.2294,140.0327,140.1802,26168.0
2023-09-29 15:50:00,142.52,142.72,142.36,142.51,91717.0,140.1212,140.3178,139.9639,140.1114,91717.0
2023-10-02 09:30:00,142.23,142.44,141.49,141.58,32305.0,139.8361,140.0426,139.1086,139.197,32305.0
2023-10-02 09:40:00,141.46,141.62,141.13,141.52,17797.0,139.0791,139.2364,138.7546,139.138,17797.0
2023-10-02 09:50:00,141.6,141.61,141.19,141.39,11376.0,139.2167,139.2265,138.8136,139.0102,11376.0
2023-10-02 10:00:00,141.3,141.6,141.1,141.53,12480.0,138.9217,139.2167,138.7251,139.1479,12480.0
2023-10-02 10:10:00,141.56,141.85,141.41,141.84,9695.0,139.1774,139.4625,139.0299,139.4527,9695.0
2023-10-02 10:20:00,141.93,141.94,141.61,141.64,14633.0,139.5411,139.551,139.2265,139.256,14633.0
2023-10-02 10:30:00,141.65,141.69,141.42,141.44,12577.0,139.2659,139.3052,139.0397,139.0594,12577.0
2023-10-02 10:40:00,141.46,141.51,141.24,141.43,14374.0,139.0791,139.1282,138.8628,139.0496,14374.0
2023-10-02 10:50:00,141.5,141.59,141.28,141.53,9947.0,139.1184,139.2069,138.9021,139.1479,9947.0
2023-10-02 11:00:00,141.55,141.78,141.5,141.5,7860.0,139.1675,139.3937,139.1184,139.1184,7860.0
2023-10-02 11:10:00,141.51,141.86,141.41,141.83,11463.0,139.1282,139.4723,139.0299,139.4428,11463.0
2023-10-02 11:20:00,141.86,142.1,141.82,142.07,7555.0,139.4723,139.7083,139.433,139.6788,7555.0
2023-10-02 11:30:00,142.22,142.26,142.03,142.03,7007.0,139.8263,139.8656,139.6395,139.6395,7007.0
2023-10-02 11:40:00,142.01,142.01,141.38,141.38,10482.0,139.6198,139.6198,139.0004,139.0004,10482.0
2023-10-02 11:50:00,141.44,141.54,141.28,141.41,7518.0,139.0594,139.1577,138.9021,139.0299,7518.0
2023-10-02 12:00:00,141.36,141.36,141.16,141.18,6326.0,138.9807,138.9807,138.7841,138.8038,6326.0
2023-10-02 12:10:00,141.17,141.38,141.14,141.29,6703.0,138.7939,139.0004,138.7644,138.9119,6703.0
2023-10-02 12:20:00,141.27,141.28,141.17,141.22,8666.0,138.8923,138.9021,138.7939,138.8431,8666.0
2023-10-02 12:30:00,141.22,141.22,141.07,141.21,5597.0,138.8431,138.8431,138.6956,138.8333,5597.0
2023-10-02 12:40:00,141.22,141.23,140.91,140.91,6041.0,138.8431,138.8529,138.5383,138.5383,6041.0
2023-10-02 12:50:00,140.91,140.97,140.69,140.74,6827.0,138.5383,138.5973,138.322,138.3712,6827.0
2023-10-02 13:00:00,140.74,140.84,140.71,140.83,4990.0,138.3712,138.4695,138.3417,138.4597,4990.0
2023-10-02 13:10:00,140.95,141.14,140.87,141.06,5850.0,138.5776,138.7644,138.499,138.6858,5850.0
2023-10-02 13:20:00,141.12,141.22,140.97,141.0,7145.0,138.7448,138.8431,138.5973,138.6268,7145.0
2023-10-02 13:30:00,140.98,141.03,140.91,140.96,5833.0,138.6071,138.6563,138.5383,138.5875,5833.0
2023-10-02 13:40:00,140.94,141.01,140.83,140.86,7177.0,138.5678,138.6366,138.4597,138.4892,7177.0
2023-10-02 13:50:00,140.87,140.89,140.74,140.76,6264.0,138.499,138.5186,138.3712,138.3908,6264.0
2023-10-02 14:00:00,140.76,141.09,140.74,141.08,10872.0,138.3908,138.7153,138.3712,138.7055,10872.0
2023-10-02 14:10:00,141.13,141.17,140.83,140.95,8438.0,138.7546,138.7939,138.4597,138.5776,8438.0
2023-10-02 14:20:00,140.95,140.95,140.75,140.77,9724.0,138.5776,138.5776,138.381,138.4007,9724.0
2023-10-02 14:30:00,140.77,140.84,140.46,140.47,13940.0,138.4007,138.4695,138.0959,138.1057,13940.0
2023-10-02 14:40:00,140.44,140.52,140.32,140.47,23391.0,138.0762,138.1549,137.9582,138.1057,23391.0
2023-10-02 14:50:00,140.49,140.85,140.49,140.74,15196.0,138.1254,138.4793,138.1254,138.3712,15196.0
2023-10-02 15:00:00,140.73,140.79,140.52,140.75,12761.0,138.3613,138.4203,138.1549,138.381,12761.0
2023-10-02 15:10:00,140.79,141.07,140.79,140.91,12571.0,138.4203,138.6956,138.4203,138.5383,12571.0
2023-10-02 15:20:00,140.88,141.16,140.88,141.02,18718.0,138.5088,138.7841,138.5088,138.6465,18718.0
2023-10-02 15:30:00,140.99,141.15,140.95,141.11,19254.0,138.617,138.7743,138.5776,138.7349,19254.0
2023-10-02 15:40:00,141.11,141.19,140.93,141.09,96025.0,138.7349,138.8136,138.558,138.7153,96025.0
2023-10-02 15:50:00,141.11,141.32,141.06,141.14,107943.0,138.7349,138.9414,138.6858,138.7644,107943.0
2023-10-03 09:30:00,140.82,141.19,140.7,141.15,13997.0,138.4498,138.8136,138.3318,138.7743,13997.0
2023-10-03 09:40:00,141.19,141.49,141.1,141.15,9651.0,138.8136,139.1086,138.7251,138.7743,9651.0
2023-10-03 09:50:00,141.13,141.15,140.87,141.06,11964.0,138.7546,138.7743,138.499,138.6858,11964.0
2023-10-03 10:00:00,141.02,141.02,140.23,140.39,22571.0,138.6465,138.6465,137.8698,138.0271,22571.0
2023-10-03 10:10:00,140.4,140.82,140.4,140.64,16108.0,138.0369,138.4498,138.0369,138.2729,16108.0
2023-10-03 10:20:00,140.68,140.91,140.66,140.81,7215.0,138.3122,138.5383,138.2925,138.44,7215.0
2023-10-03 10:30:00,140.92,141.09,140.9,140.91,9055.0,138.5481,138.7153,138.5285,138.5383,9055.0
2023-10-03 10:40:00,140.93,141.01,140.85,140.91,7979.0,138.558,138.6366,138.4793,138.5383,7979.0
2023-10-03 10:50:00,140.91,141.21,140.8,141.21,14458.0,138.5383,138.8333,138.4302,138.8333,14458.0
2023-10-03 11:00:00,141.2,141.4,141.16,141.37,4307.0,138.8234,139.0201,138.7841,138.9906,4307.0
2023-10-03 11:10:00,141.4,141.47,141.25,141.43,7132.0,139.0201,139.0889,138.8726,139.0496,7132.0
2023-10-03 11:20:00,141.51,141.62,141.36,141.37,7719.0,139.1282,139.2364,138.9807,138.9906,7719.0
2023-10-03 11:30:00,141.37,141.37,140.93,141.06,6905.0,138.9906,138.9906,138.558,138.6858,6905.0
2023-10-03 11:40:00,141.06,141.26,140.91,141.17,15275.0,138.6858,138.8824,138.5383,138.7939,15275.0
2023-10-03 11:50:00,141.16,141.31,141.11,141.31,7161.0,138.7841,138.9316,138.7349,138.9316,7161.0
2023-10-03 12:00:00,141.29,141.64,141.24,141.55,7968.0,138.9119,139.256,138.8628,139.1675,7968.0
2023-10-03 12:10:00,141.55,141.89,141.49,141.86,11627.0,139.1675,139.5018,139.1086,139.4723,11627.0
2023-10-03 12:20:00,141.86,141.9,141.66,141.83,9990.0,139.4723,139.5116,139.2757,139.4428,9990.0
2023-10-03 12:30:00,141.87,141.91,141.74,141.87,6867.0,139.4822,139.5215,139.3543,139.4822,6867.0
2023-10-03 12:40:00,141.86,141.89,141.58,141.67,4892.0,139.4723,139.5018,139.197,139.2855,4892.0
2023-10-03 12:50:00,141.67,141.73,141.63,141.66,6067.0,139.2855,139.3445,139.2462,139.2757,6067.0
2023-10-03 13:00:00,141.68,141.89,141.68,141.73,7342.0,139.2954,139.5018,139.2954,139.3445,7342.0
2023-10-03 13:10:00,141.75,141.88,141.74,141.76,7983.0,139.3642,139.492,139.3543,139.374,7983.0
2023-10-03 13:20:00,141.77,142.0,141.77,142.0,10621.0,139.3838,139.61,139.3838,139.61,10621.0
2023-10-03 13:30:00,141.99,142.0,141.9,141.98,30254.0,139.6001,139.61,139.5116,139.5903,30254.0
2023-10-03 13:40:00,142.0,142.21,142.0,142.06,9914.0,139.61,139.8164,139.61,139.669,9914.0
2023-10-03 13:50:00,142.1,142.14,142.03,142.11,15825.0,139.7083,139.7476,139.6395,139.7181,15825.0
2023-10-03 14:00:00,142.13,142.18,141.75,141.8,8602.0,139.7378,139.7869,139.3642,139.4133,8602.0
2023-10-03 14:10:00,141.84,141.95,141.75,141.95,21209.0,139.4527,139.5608,139.3642,139.5608,21209.0
2023-10-03 14:20:00,141.97,142.12,141.93,142.12,7890.0,139.5805,139.7279,139.5411,139.7279,7890.0
2023-10-03 14:30:00,142.11,142.3,142.09,142.28,10106.0,139.7181,139.9049,139.6985,139.8853,10106.0
2023-10-03 14:40:00,142.3,142.36,142.25,142.31,11093.0,139.9049,139.9639,139.8558,139.9147,11093.0
2023-10-03 14:50:00,142.31,142.4,142.28,142.34,12500.0,139.9147,140.0032,139.8853,139.9442,12500.0
2023-10-03 15:00:00,142.34,142.37,142.17,142.22,20684.0,139.9442,139.9737,139.7771,139.8263,20684.0
2023-10-03 15:10:00,142.2,142.36,142.15,142.34,12884.0,139.8066,139.9639,139.7574,139.9442,12884.0
2023-10-03 15:20:00,142.34,142.52,142.34,142.46,16970.0,139.9442,140.1212,139.9442,140.0622,16970.0
2023-10-03 15:30:00,142.47,142.6,142.32,142.55,29663.0,140.0721,140.1999,139.9246,140.1507,29663.0
2023-10-03 15:40:00,142.61,142.69,142.39,142.51,30039.0,140.2097,140.2884,139.9934,140.1114,30039.0
2023-10-03 15:50:00,142.52,142.55,142.25,142.54,110280.0,140.1212,140.1507,139.8558,140.1409,110280.0
2023-10-04 09:30:00,142.69,143.43,142.5,143.15,28774.0,140.2884,141.0159,140.1016,140.7406,28774.0
2023-10-04 09:40:00,143.26,143.26,142.75,142.9,5320.0,140.8488,140.8488,140.3473,140.4948,5320.0
2023-10-04 09:50:00,142.89,143.39,142.83,143.19,8550.0,140.485,140.9766,140.426,140.7799,8550.0
2023-10-04 10:00:00,143.11,143.2,142.39,142.47,15739.0,140.7013,140.7898,139.9934,140.0721,15739.0
2023-10-04 10:10:00,142.5,142.67,142.32,142.5,16828.0,140.1016,140.2687,139.9246,140.1016,16828.0
2023-10-04 10:20:00,142.58,142.58,142.24,142.25,15853.0,140.1802,140.1802,139.8459,139.8558,15853.0
2023-10-04 10:30:00,142.22,142.37,142.11,142.21,16757.0,139.8263,139.9737,139.7181,139.8164,16757.0
2023-10-04 10:40:00,142.2,142.27,142.13,142.14,6098.0,139.8066,139.8754,139.7378,139.7476,6098.0
2023-10-04 10:50:00,142.18,142.18,141.56,141.61,27554.0,139.7869,139.7869,139.1774,139.2265,27554.0
2023-10-04 11:00:00,141.59,142.08,141.59,142.03,12462.0,139.2069,139.6886,139.2069,139.6395,12462.0
2023-10-04 11:10:00,142.06,142.36,142.01,142.33,9284.0,139.669,139.9639,139.6198,139.9344,9284.0
2023-10-04 11:20:00,142.39,142.53,142.35,142.49,6306.0,139.9934,140.131,139.9541,140.0917,6306.0
2023-10-04 11:30:00,142.48,142.48,142.16,142.28,13297.0,140.0819,140.0819,139.7673,139.8853,13297.0
2023-10-04 11:40:00,142.26,142.57,142.14,142.52,7300.0,139.8656,140.1704,139.7476,140.1212,7300.0
2023-10-04 11:50:00,142.52,142.73,142.5,142.68,11213.0,140.1212,140.3277,140.1016,140.2785,11213.0
2023-10-04 12:00:00,142.66,142.66,142.45,142.49,8520.0,140.2589,140.2589,140.0524,140.0917,8520.0
2023-10-04 12:10:00,142.52,142.56,142.45,142.55,7985.0,140.1212,140.1605,140.0524,140.1507,7985.0
2023-10-04 12:20:00,142.55,142.65,142.52,142.59,9180.0,140.1507,140.249,140.1212,140.19,9180.0
2023-10-04 12:30:00,142.6,142.74,142.57,142.68,7672.0,140.1999,140.3375,140.1704,140.2785,7672.0
2023-10-04 12:40:00,142.68,142.74,142.64,142.71,8448.0,140.2785,140.3375,140.2392,140.308,8448.0
2023-10-04 12:50:00,142.73,142.73,142.48,142.53,5966.0,140.3277,140.3277,140.0819,140.131,5966.0
2023-10-04 13:00:00,142.53,142.55,142.39,142.41,6440.0,140.131,140.1507,139.9934,140.0131,6440.0
2023-10-04 13:10:00,142.4,142.4,142.28,142.35,5548.0,140.0032,140.0032,139.8853,139.9541,5548.0
2023-10-04 13:20:00,142.37,142.47,142.31,142.34,8405.0,139.9737,140.0721,139.9147,139.9442,8405.0
2023-10-04 13:30:00,142.33,142.61,142.28,142.56,10895.0,139.9344,140.2097,139.8853,140.1605,10895.0
2023-10-04 13:40:00,142.55,142.57,142.39,142.56,8342.0,140.1507,140.1704,139.9934,140.1605,8342.0
2023-10-04 13:50:00,142.53,142.57,142.44,142.48,6815.0,140.131,140.1704,140.0426,140.0819,6815.0
2023-10-04 14:00:00,142.47,142.66,142.42,142.57,6082.0,140.0721,140.2589,140.0229,140.1704,6082.0
2023-10-04 14:10:00,142.55,142.56,142.37,142.53,17709.0,140.1507,140.1605,139.9737,140.131,17709.0
2023-10-04 14:20:00,142.58,142.61,142.44,142.61,9578.0,140.1802,140.2097,140.0426,140.2097,9578.0
2023-10-04 14:30:00,142.64,142.96,142.63,142.96,16498.0,140.2392,140.5538,140.2294,140.5538,16498.0
2023-10-04 14:40:00,142.96,143.05,142.89,143.02,24151.0,140.5538,140.6423,140.485,140.6128,24151.0
2023-10-04 14:50:00,142.99,143.12,142.95,143.08,7853.0,140.5833,140.7111,140.544,140.6718,7853.0
2023-10-04 15:00:00,143.08,143.17,143.05,143.15,11605.0,140.6718,140.7603,140.6423,140.7406,11605.0
2023-10-04 15:10:00,143.18,143.59,143.18,143.58,18839.0,140.7701,141.1732,140.7701,141.1634,18839.0
2023-10-04 15:20:00,143.57,143.6,143.45,143.48,13384.0,141.1535,141.183,141.0356,141.0651,13384.0
2023-10-04 15:30:00,143.48,143.57,143.4,143.43,34871.0,141.0651,141.1535,140.9864,141.0159,34871.0
2023-10-04 15:40:00,143.44,143.53,143.25,143.25,32819.0,141.0257,141.1142,140.8389,140.8389,32819.0
2023-10-04 15:50:00,143.23,143.53,143.16,143.18,166712.0,140.8193,141.1142,140.7504,140.7701,166712.0
2023-10-05 09:30:00,143.23,143.93,143.07,143.58,17833.0,140.8193,141.5075,140.662,141.1634,17833.0
2023-10-05 09:40:00,143.69,144.06,143.6,143.6,9595.0,141.2715,141.6353,141.183,141.183,9595.0
2023-10-05 09:50:00,143.68,143.94,143.66,143.94,14519.0,141.2617,141.5173,141.242,141.5173,14519.0
2023-10-05 10:00:00,143.92,144.15,143.89,144.06,22480.0,141.4977,141.7238,141.4682,141.6353,22480.0
2023-10-05 10:10:00,144.06,144.07,143.77,143.99,17780.0,141.6353,141.6451,141.3502,141.5665,17780.0
2023-10-05 10:20:00,144.06,144.11,143.81,143.95,13730.0,141.6353,141.6845,141.3895,141.5271,13730.0
2023-10-05 10:30:00,143.94,144.05,143.8,143.8,8700.0,141.5173,141.6255,141.3797,141.3797,8700.0
2023-10-05 10:40:00,143.79,143.92,143.68,143.79,11520.0,141.3698,141.4977,141.2617,141.3698,11520.0
2023-10-05 10:50:00,143.77,143.85,143.61,143.61,11292.0,141.3502,141.4288,141.1929,141.1929,11292.0
2023-10-05 11:00:00,143.61,143.61,142.95,142.98,17500.0,141.1929,141.1929,140.544,140.5735,17500.0
2023-10-05 11:10:00,142.97,143.24,142.96,143.11,9307.0,140.5636,140.8291,140.5538,140.7013,9307.0
2023-10-05 11:20:00,143.09,143.35,143.09,143.21,7260.0,140.6816,140.9372,140.6816,140.7996,7260.0
2023-10-05 11:30:00,143.18,143.28,143.1,143.18,5175.0,140.7701,140.8684,140.6915,140.7701,5175.0
2023-10-05 11:40:00,143.16,143.28,143.16,143.25,4968.0,140.7504,140.8684,140.7504,140.8389,4968.0
2023-10-05 11:50:00,143.26,143.4,143.23,143.27,6944.0,140.8488,140.9864,140.8193,140.8586,6944.0
2023-10-05 12:00:00,143.27,143.39,143.19,143.34,8251.0,140.8586,140.9766,140.7799,140.9274,8251.0
2023-10-05 12:10:00,143.32,143.43,143.32,143.39,5645.0,140.9077,141.0159,140.9077,140.9766,5645.0
2023-10-05 12:20:00,143.44,143.6,143.44,143.6,5941.0,141.0257,141.183,141.0257,141.183,5941.0
2023-10-05 12:30:00,143.63,143.63,143.49,143.51,5734.0,141.2125,141.2125,141.0749,141.0946,5734.0
2023-10-05 12:40:00,143.49,143.49,143.31,143.31,13482.0,141.0749,141.0749,140.8979,140.8979,13482.0
2023-10-05 12:50:00,143.37,143.48,143.23,143.24,6937.0,140.9569,141.0651,140.8193,140.8291,6937.0
2023-10-05 13:00:00,143.25,143.32,143.11,143.13,5367.0,140.8389,140.9077,140.7013,140.7209,5367.0
2023-10-05 13:10:00,143.11,143.39,143.11,143.34,4323.0,140.7013,140.9766,140.7013,140.9274,4323.0
2023-10-05 13:20:00,143.34,143.38,143.23,143.28,4803.0,140.9274,140.9667,140.8193,140.8684,4803.0
2023-10-05 13:30:00,143.28,143.47,143.14,143.31,8764.0,140.8684,141.0552,140.7308,140.8979,8764.0
2023-10-05 13:40:00,143.31,143.38,143.3,143.31,3932.0,140.8979,140.9667,140.8881,140.8979,3932.0
2023-10-05 13:50:00,143.31,143.32,143.11,143.22,6047.0,140.8979,140.9077,140.7013,140.8094,6047.0
2023-10-05 14:00:00,143.25,143.31,143.23,143.27,4839.0,140.8389,140.8979,140.8193,140.8586,4839.0
2023-10-05 14:10:00,143.25,143.33,143.21,143.27,6531.0,140.8389,140.9176,140.7996,140.8586,6531.0
2023-10-05 14:20:00,143.27,143.42,143.26,143.42,4787.0,140.8586,141.0061,140.8488,141.0061,4787.0
2023-10-05 14:30:00,143.45,143.55,143.37,143.41,9150.0,141.0356,141.1339,140.9569,140.9962,9150.0
2023-10-05 14:40:00,143.43,143.57,143.37,143.57,8242.0,141.0159,141.1535,140.9569,141.1535,8242.0
2023-10-05 14:50:00,143.55,143.61,143.46,143.59,7484.0,141.1339,141.1929,141.0454,141.1732,7484.0
2023-10-05 15:00:00,143.6,143.61,143.54,143.57,7558.0,141.183,141.1929,141.124,141.1535,7558.0
2023-10-05 15:10:00,143.57,143.6,143.47,143.54,9670.0,141.1535,141.183,141.0552,141.124,9670.0
2023-10-05 15:20:00,143.57,143.78,143.54,143.76,8343.0,141.1535,141.36,141.124,141.3403,8343.0
2023-10-05 15:30:00,143.77,143.8,143.69,143.76,13800.0,141.3502,141.3797,141.2715,141.3403,13800.0
2023-10-05 15:40:00,143.76,143.85,143.52,143.57,18205.0,141.3403,141.4288,141.1044,141.1535,18205.0
2023-10-05 15:50:00,143.59,143.69,143.47,143.48,82241.0,141.1732,141.2715,141.0552,141.0651,82241.0
2023-10-06 09:30:00,142.99,143.05,142.6,142.89,31449.0,140.5833,140.6423,140.1999,140.485,31449.0
2023-10-06 09:40:00,142.73,142.9,142.42,142.62,7785.0,140.3277,140.4948,140.0229,140.2195,7785.0
2023-10-06 09:50:00,142.66,142.67,142.01,142.33,11663.0,140.2589,140.2687,139.6198,139.9344,11663.0
2023-10-06 10:00:00,142.28,142.28,141.9,141.93,9984.0,139.8853,139.8853,139.5116,139.5411,9984.0
2023-10-06 10:10:00,141.91,141.99,141.8,141.88,13178.0,139.5215,139.6001,139.4133,139.492,13178.0
2023-10-06 10:20:00,141.95,142.23,141.82,142.22,11125.0,139.5608,139.8361,139.433,139.8263,11125.0
2023-10-06 10:30:00,142.27,142.62,142.27,142.58,10245.0,139.8754,140.2195,139.8754,140.1802,10245.0
2023-10-06 10:40:00,142.56,142.7,142.18,142.18,24601.0,140.1605,140.2982,139.7869,139.7869,24601.0
2023-10-06 10:50:00,142.17,142.24,141.97,142.05,10431.0,139.7771,139.8459,139.5805,139.6591,10431.0
2023-10-06 11:00:00,142.09,142.33,142.04,142.26,9914.0,139.6985,139.9344,139.6493,139.8656,9914.0
2023-10-06 11:10:00,142.28,142.29,142.01,142.08,12577.0,139.8853,139.8951,139.6198,139.6886,12577.0
2023-10-06 11:20:00,142.1,142.52,142.05,142.46,6623.0,139.7083,140.1212,139.6591,140.0622,6623.0
2023-10-06 11:30:00,142.53,142.93,142.53,142.92,11705.0,140.131,140.5243,140.131,140.5145,11705.0
2023-10-06 11:40:00,142.93,143.24,142.86,143.24,11795.0,140.5243,140.8291,140.4555,140.8291,11795.0
2023-10-06 11:50:00,143.23,143.37,143.15,143.36,9586.0,140.8193,140.9569,140.7406,140.9471,9586.0
2023-10-06 12:00:00,143.4,143.45,143.16,143.3,9777.0,140.9864,141.0356,140.7504,140.8881,9777.0
2023-10-06 12:10:00,143.27,143.29,143.02,143.23,15382.0,140.8586,140.8783,140.6128,140.8193,15382.0
2023-10-06 12:20:00,143.25,143.25,143.08,143.2,8548.0,140.8389,140.8389,140.6718,140.7898,8548.0
2023-10-06 12:30:00,143.2,143.24,143.1,143.19,7173.0,140.7898,140.8291,140.6915,140.7799,7173.0
2023-10-06 12:40:00,143.19,143.31,143.11,143.29,30390.0,140.7799,140.8979,140.7013,140.8783,30390.0
2023-10-06 12:50:00,143.26,143.26,143.07,143.09,8749.0,140.8488,140.8488,140.662,140.6816,8749.0
2023-10-06 13:00:00,143.12,143.17,143.01,143.15,15450.0,140.7111,140.7603,140.603,140.7406,15450.0
2023-10-06 13:10:00,143.15,143.24,143.03,143.15,32933.0,140.7406,140.8291,140.6226,140.7406,32933.0
2023-10-06 13:20:00,143.16,143.47,143.14,143.44,8447.0,140.7504,141.0552,140.7308,141.0257,8447.0
2023-10-06 13:30:00,143.47,143.66,143.47,143.66,7693.0,141.0552,141.242,141.0552,141.242,7693.0
2023-10-06 13:40:00,143.69,143.72,143.51,143.6,6634.0,141.2715,141.301,141.0946,141.183,6634.0
2023-10-06 13:50:00,143.59,143.8,143.55,143.78,6000.0,141.1732,141.3797,141.1339,141.36,6000.0
2023-10-06 14:00:00,143.8,143.86,143.65,143.86,5585.0,141.3797,141.4387,141.2322,141.4387,5585.0
2023-10-06 14:10:00,143.93,144.03,143.91,144.03,5991.0,141.5075,141.6058,141.4878,141.6058,5991.0
2023-10-06 14:20:00,144.03,144.27,144.01,144.25,4493.0,141.6058,141.8418,141.5861,141.8221,4493.0
2023-10-06 14:30:00,144.24,144.56,144.23,144.56,4769.0,141.8123,142.1269,141.8024,142.1269,4769.0
2023-10-06 14:40:00,144.59,144.65,144.53,144.53,8558.0,142.1564,142.2154,142.0974,142.0974,8558.0
2023-10-06 14:50:00,144.55,144.55,144.32,144.34,4611.0,142.117,142.117,141.8909,141.9106,4611.0
2023-10-06 15:00:00,144.34,144.36,144.1,144.2,4912.0,141.9106,141.9302,141.6746,141.7729,4912.0
2023-10-06 15:10:00,144.21,144.21,144.1,144.14,7335.0,141.7828,141.7828,141.6746,141.7139,7335.0
2023-10-06 15:20:00,144.13,144.35,144.1,144.23,13579.0,141.7041,141.9204,141.6746,141.8024,13579.0
2023-10-06 15:30:00,144.26,144.39,144.08,144.39,18692.0,141.8319,141.9597,141.655,141.9597,18692.0
2023-10-06 15:40:00,144.42,144.44,144.3,144.37,31073.0,141.9892,142.0089,141.8713,141.9401,31073.0
2023-10-06 15:50:00,144.37,144.47,144.22,144.39,152304.0,141.9401,142.0384,141.7926,141.9597,152304.0
2023-10-09 09:30:00,144.4,145.04,144.1,144.68,16678.0,141.9696,142.5988,141.6746,142.2449,16678.0
2023-10-09 09:40:00,144.78,145.28,144.53,145.06,4260.0,142.3432,142.8348,142.0974,142.6185,4260.0
2023-10-09 09:50:00,145.08,145.41,144.87,145.41,6474.0,142.6381,142.9626,142.4317,142.9626,6474.0
2023-10-09 10:00:00,145.42,145.59,144.97,145.45,13708.0,142.9724,143.1395,142.53,143.0019,13708.0
2023-10-09 10:10:00,145.6,145.62,145.22,145.42,9310.0,143.1494,143.169,142.7758,142.9724,9310.0
2023-10-09 10:20:00,145.44,145.66,145.41,145.64,11695.0,142.9921,143.2084,142.9626,143.1887,11695.0
2023-10-09 10:30:00,145.61,145.63,145.38,145.39,9504.0,143.1592,143.1789,142.9331,142.9429,9504.0
2023-10-09 10:40:00,145.34,145.59,145.28,145.31,8309.0,142.8938,143.1395,142.8348,142.8643,8309.0
2023-10-09 10:50:00,145.31,145.39,145.14,145.23,9719.0,142.8643,142.9429,142.6971,142.7856,9719.0
2023-10-09 11:00:00,145.2,145.32,145.14,145.32,4177.0,142.7561,142.8741,142.6971,142.8741,4177.0
2023-10-09 11:10:00,145.27,145.53,145.27,145.51,4920.0,142.8249,143.0806,142.8249,143.0609,4920.0
2023-10-09 11:20:00,145.53,145.53,145.43,145.46,5211.0,143.0806,143.0806,142.9822,143.0117,5211.0
2023-10-09 11:30:00,145.51,145.68,145.46,145.67,3609.0,143.0609,143.228,143.0117,143.2182,3609.0
2023-10-09 11:40:00,145.68,145.78,145.64,145.68,4590.0,143.228,143.3263,143.1887,143.228,4590.0
2023-10-09 11:50:00,145.72,145.95,145.72,145.93,5049.0,143.2674,143.4935,143.2674,143.4738,5049.0
2023-10-09 12:00:00,145.91,145.99,145.76,145.99,4823.0,143.4542,143.5328,143.3067,143.5328,4823.0
2023-10-09 12:10:00,145.96,146.05,145.93,145.96,3894.0,143.5033,143.5918,143.4738,143.5033,3894.0
2023-10-09 12:20:00,145.97,146.03,145.82,145.83,6591.0,143.5131,143.5721,143.3657,143.3755,6591.0
2023-10-09 12:30:00,145.84,145.88,145.78,145.81,5342.0,143.3853,143.4247,143.3263,143.3558,5342.0
2023-10-09 12:40:00,145.76,145.83,145.66,145.78,7044.0,143.3067,143.3755,143.2084,143.3263,7044.0
2023-10-09 12:50:00,145.8,145.82,145.66,145.76,3973.0,143.346,143.3657,143.2084,143.3067,3973.0
2023-10-09 13:00:00,145.87,145.93,145.75,145.93,3950.0,143.4148,143.4738,143.2968,143.4738,3950.0
2023-10-09 13:10:00,145.96,145.99,145.91,145.91,3917.0,143.5033,143.5328,143.4542,143.4542,3917.0
2023-10-09 13:20:00,145.92,145.98,145.85,145.91,3066.0,143.464,143.523,143.3952,143.4542,3066.0
2023-10-09 13:30:00,145.95,146.03,145.9,146.03,5159.0,143.4935,143.5721,143.4443,143.5721,5159.0
2023-10-09 13:40:00,146.1,146.27,146.1,146.2,5787.0,143.641,143.8081,143.641,143.7393,5787.0
2023-10-09 13:50:00,146.2,146.34,146.14,146.2,5601.0,143.7393,143.8769,143.6803,143.7393,5601.0
2023-10-09 14:00:00,146.22,146.51,146.13,146.47,4377.0,143.7589,144.0441,143.6705,144.0047,4377.0
2023-10-09 14:10:00,146.46,146.52,146.41,146.41,4566.0,143.9949,144.0539,143.9457,143.9457,4566.0
2023-10-09 14:20:00,146.35,146.46,146.33,146.4,6301.0,143.8868,143.9949,143.8671,143.9359,6301.0
2023-10-09 14:30:00,146.45,146.46,146.27,146.32,5562.0,143.9851,143.9949,143.8081,143.8573,5562.0
2023-10-09 14:40:00,146.35,146.59,146.32,146.58,5639.0,143.8868,144.1227,143.8573,144.1129,5639.0
2023-10-09 14:50:00,146.57,146.59,146.45,146.55,5389.0,144.103,144.1227,143.9851,144.0834,5389.0
2023-10-09 15:00:00,146.53,146.57,146.44,146.5,6342.0,144.0637,144.103,143.9752,144.0342,6342.0
2023-10-09 15:10:00,146.51,146.56,146.4,146.43,7611.0,144.0441,144.0932,143.9359,143.9654,7611.0
2023-10-09 15:20:00,146.39,146.51,146.35,146.49,7799.0,143.9261,144.0441,143.8868,144.0244,7799.0
2023-10-09 15:30:00,146.46,146.56,146.42,146.46,10524.0,143.9949,144.0932,143.9556,143.9949,10524.0
2023-10-09 15:40:00,146.48,146.48,146.33,146.47,20082.0,144.0146,144.0146,143.8671,144.0047,20082.0
2023-10-09 15:50:00,146.45,146.7,146.42,146.66,65024.0,143.9851,144.2309,143.9556,144.1915,65024.0
2023-10-10 09:30:00,146.66,146.72,145.64,145.8,15359.0,144.1915,144.2505,143.1887,143.346,15359.0
2023-10-10 09:40:00,145.66,145.89,145.38,145.42,6934.0,143.2084,143.4345,142.9331,142.9724,6934.0
2023-10-10 09:50:00,145.47,145.84,145.34,145.67,5610.0,143.0216,143.3853,142.8938,143.2182,5610.0
2023-10-10 10:00:00,145.72,145.91,145.42,145.91,13977.0,143.2674,143.4542,142.9724,143.4542,13977.0
2023-10-10 10:10:00,145.89,146.15,145.85,146.06,7848.0,143.4345,143.6901,143.3952,143.6016,7848.0
2023-10-10 10:20:00,145.98,146.23,145.98,146.09,7075.0,143.523,143.7688,143.523,143.6311,7075.0
2023-10-10 10:30:00,146.08,146.15,145.85,146.14,7106.0,143.6213,143.6901,143.3952,143.6803,7106.0
2023-10-10 10:40:00,146.05,146.05,145.48,145.73,20313.0,143.5918,143.5918,143.0314,143.2772,20313.0
2023-10-10 10:50:00,145.78,145.87,145.54,145.73,12511.0,143.3263,143.4148,143.0904,143.2772,12511.0
2023-10-10 11:00:00,145.73,146.14,145.73,146.07,8709.0,143.2772,143.6803,143.2772,143.6115,8709.0
2023-10-10 11:10:00,146.15,146.33,146.07,146.28,5094.0,143.6901,143.8671,143.6115,143.8179,5094.0
2023-10-10 11:20:00,146.3,146.33,146.13,146.19,4290.0,143.8376,143.8671,143.6705,143.7294,4290.0
2023-10-10 11:30:00,146.19,146.49,146.12,146.49,6093.0,143.7294,144.0244,143.6606,144.0244,6093.0
2023-10-10 11:40:00,146.47,146.72,146.47,146.67,3875.0,144.0047,144.2505,144.0047,144.2014,3875.0
2023-10-10 11:50:00,146.7,146.71,146.56,146.67,3765.0,144.2309,144.2407,144.0932,144.2014,3765.0
2023-10-10 12:00:00,146.7,146.95,146.7,146.87,5177.0,144.2309,144.4767,144.2309,144.398,5177.0
2023-10-10 12:10:00,146.87,147.03,146.85,147.02,3639.0,144.398,144.5553,144.3783,144.5455,3639.0
2023-10-10 12:20:00,147.05,147.05,146.73,146.79,10971.0,144.575,144.575,144.2604,144.3193,10971.0
2023-10-10 12:30:00,146.78,146.81,146.74,146.79,26928.0,144.3095,144.339,144.2702,144.3193,26928.0
2023-10-10 12:40:00,146.8,146.8,146.47,146.5,15771.0,144.3292,144.3292,144.0047,144.0342,15771.0
2023-10-10 12:50:00,146.5,146.72,146.45,146.71,18941.0,144.0342,144.2505,143.9851,144.2407,18941.0
2023-10-10 13:00:00,146.69,146.69,146.31,146.51,13121.0,144.221,144.221,143.8474,144.0441,13121.0
2023-10-10 13:10:00,146.47,146.6,146.45,146.57,10236.0,144.0047,144.1325,143.9851,144.103,10236.0
2023-10-10 13:20:00,146.55,146.61,146.43,146.46,3634.0,144.0834,144.1424,143.9654,143.9949,3634.0
2023-10-10 13:30:00,146.47,146.48,146.31,146.4,4248.0,144.0047,144.0146,143.8474,143.9359,4248.0
2023-10-10 13:40:00,146.42,146.49,146.37,146.4,3636.0,143.9556,144.0244,143.9064,143.9359,3636.0
2023-10-10 13:50:00,146.44,146.53,146.35,146.48,4509.0,143.9752,144.0637,143.8868,144.0146,4509.0
2023-10-10 14:00:00,146.49,146.56,146.43,146.43,8587.0,144.0244,144.0932,143.9654,143.9654,8587.0
2023-10-10 14:10:00,146.34,146.38,146.03,146.14,23833.0,143.8769,143.9162,143.5721,143.6803,23833.0
2023-10-10 14:20:00,146.16,146.21,146.06,146.21,7062.0,143.6999,143.7491,143.6016,143.7491,7062.0
2023-10-10 14:30:00,146.13,146.14,145.78,145.81,9309.0,143.6705,143.6803,143.3263,143.3558,9309.0
2023-10-10 14:40:00,145.78,145.89,145.73,145.73,9337.0,143.3263,143.4345,143.2772,143.2772,9337.0
2023-10-10 14:50:00,145.74,145.74,145.42,145.49,17686.0,143.287,143.287,142.9724,143.0412,17686.0
2023-10-10 15:00:00,145.46,145.82,145.42,145.81,31135.0,143.0117,143.3657,142.9724,143.3558,31135.0
2023-10-10 15:10:00,145.78,145.93,145.78,145.78,6686.0,143.3263,143.4738,143.3263,143.3263,6686.0
2023-10-10 15:20:00,145.79,145.93,145.79,145.92,13553.0,143.3362,143.4738,143.3362,143.464,13553.0
2023-10-10 15:30:00,145.91,146.01,145.85,146.01,12918.0,143.4542,143.5525,143.3952,143.5525,12918.0
2023-10-10 15:40:00,146.01,146.39,146.01,146.39,26062.0,143.5525,143.9261,143.5525,143.9261,26062.0
2023-10-10 15:50:00,146.44,146.44,146.2,146.38,113377.0,143.9752,143.9752,143.7393,143.9162,113377.0
2023-10-11 09:30:00,146.33,146.33,144.82,145.81,22595.0,143.8671,143.8671,142.3825,143.3558,22595.0
2023-10-11 09:40:00,145.83,146.28,145.83,146.26,8326.0,143.3755,143.8179,143.3755,143.7983,8326.0
2023-10-11 09:50:00,146.27,146.28,145.73,145.79,9588.0,143.8081,143.8179,143.2772,143.3362,9588.0
2023-10-11 10:00:00,145.88,145.98,145.69,145.83,32022.0,143.4247,143.523,143.2379,143.3755,32022.0
2023-10-11 10:10:00,145.83,145.85,145.46,145.47,7083.0,143.3755,143.3952,143.0117,143.0216,7083.0
2023-10-11 10:20:00,145.49,145.56,145.25,145.5,6759.0,143.0412,143.11,142.8053,143.0511,6759.0
2023-10-11 10:30:00,145.52,145.7,145.48,145.68,9360.0,143.0707,143.2477,143.0314,143.228,9360.0
2023-10-11 10:40:00,145.69,145.9,145.5,145.53,9619.0,143.2379,143.4443,143.0511,143.0806,9619.0
2023-10-11 10:50:00,145.56,145.63,145.42,145.53,5801.0,143.11,143.1789,142.9724,143.0806,5801.0
2023-10-11 11:00:00,145.51,145.78,145.51,145.64,4726.0,143.0609,143.3263,143.0609,143.1887,4726.0
2023-10-11 11:10:00,145.65,145.68,145.29,145.41,5647.0,143.1985,143.228,142.8446,142.9626,5647.0
2023-10-11 11:20:00,145.41,145.89,145.38,145.75,6228.0,142.9626,143.4345,142.9331,143.2968,6228.0
2023-10-11 11:30:00,145.79,145.84,145.64,145.65,3662.0,143.3362,143.3853,143.1887,143.1985,3662.0
2023-10-11 11:40:00,145.63,145.79,145.56,145.72,4330.0,143.1789,143.3362,143.11,143.2674,4330.0
2023-10-11 11:50:00,145.71,145.78,145.59,145.63,9284.0,143.2575,143.3263,143.1395,143.1789,9284.0
2023-10-11 12:00:00,145.6,145.68,145.54,145.57,11859.0,143.1494,143.228,143.0904,143.1199,11859.0
2023-10-11 12:10:00,145.6,145.64,145.46,145.53,3976.0,143.1494,143.1887,143.0117,143.0806,3976.0
2023-10-11 12:20:00,145.47,145.47,145.11,145.19,7952.0,143.0216,143.0216,142.6676,142.7463,7952.0
2023-10-11 12:30:00,145.21,145.34,145.21,145.33,2314.0,142.7659,142.8938,142.7659,142.8839,2314.0
2023-10-11 12:40:00,145.35,145.54,145.34,145.53,3651.0,142.9036,143.0904,142.8938,143.0806,3651.0
2023-10-11 12:50:00,145.53,145.53,145.28,145.39,5070.0,143.0806,143.0806,142.8348,142.9429,5070.0
2023-10-11 13:00:00,145.34,145.38,145.27,145.32,2578.0,142.8938,142.9331,142.8249,142.8741,2578.0
2023-10-11 13:10:00,145.35,145.48,145.27,145.27,5458.0,142.9036,143.0314,142.8249,142.8249,5458.0
2023-10-11 13:20:00,145.26,145.62,145.23,145.62,5174.0,142.8151,143.169,142.7856,143.169,5174.0
2023-10-11 13:30:00,145.6,145.71,145.48,145.71,7009.0,143.1494,143.2575,143.0314,143.2575,7009.0
2023-10-11 13:40:00,145.7,145.75,145.56,145.68,7503.0,143.2477,143.2968,143.11,143.228,7503.0
2023-10-11 13:50:00,145.68,145.79,145.68,145.72,7063.0,143.228,143.3362,143.228,143.2674,7063.0
2023-10-11 14:00:00,145.72,145.72,145.65,145.69,1393.0,143.2674,143.2674,143.1985,143.2379,1393.0
2023-10-11 14:10:00,145.71,145.97,145.64,145.92,10494.0,143.2575,143.5131,143.1887,143.464,10494.0
2023-10-11 14:20:00,145.94,146.15,145.94,146.02,2867.0,143.4837,143.6901,143.4837,143.5623,2867.0
2023-10-11 14:30:00,146.04,146.12,145.98,145.98,8596.0,143.582,143.6606,143.523,143.523,8596.0
2023-10-11 14:40:00,145.95,146.11,145.94,146.09,3416.0,143.4935,143.6508,143.4837,143.6311,3416.0
2023-10-11 14:50:00,146.07,146.2,146.06,146.08,4098.0,143.6115,143.7393,143.6016,143.6213,4098.0
2023-10-11 15:00:00,146.09,146.25,146.07,146.19,7713.0,143.6311,143.7884,143.6115,143.7294,7713.0
2023-10-11 15:10:00,146.22,146.31,146.2,146.25,6748.0,143.7589,143.8474,143.7393,143.7884,6748.0
2023-10-11 15:20:00,146.26,146.35,146.16,146.34,8461.0,143.7983,143.8868,143.6999,143.8769,8461.0
2023-10-11 15:30:00,146.32,146.57,146.26,146.57,8254.0,143.8573,144.103,143.7983,144.103,8254.0
2023-10-11 15:40:00,146.54,146.69,146.52,146.53,15367.0,144.0736,144.221,144.0539,144.0637,15367.0
2023-10-11 15:50:00,146.58,146.71,146.42,146.47,104509.0,144.1129,144.2407,143.9556,144.0047,104509.0
2023-10-12 09:30:00,147.67,147.92,146.86,147.79,19119.0,145.1845,145.4303,144.3882,145.3025,19119.0
2023-10-12 09:40:00,147.87,148.03,147.23,147.34,16659.0,145.3812,145.5385,144.7519,144.8601,16659.0
2023-10-12 09:50:00,147.44,147.49,146.93,147.04,21516.0,144.9584,145.0076,144.457,144.5651,21516.0
2023-10-12 10:00:00,147.03,147.04,146.44,146.56,15750.0,144.5553,144.5651,143.9752,144.0932,15750.0
2023-10-12 10:10:00,146.55,146.97,146.46,146.97,12232.0,144.0834,144.4963,143.9949,144.4963,12232.0
2023-10-12 10:20:00,146.98,147.05,146.59,146.63,15556.0,144.5061,144.575,144.1227,144.162,15556.0
2023-10-12 10:30:00,146.67,146.67,146.17,146.2,11799.0,144.2014,144.2014,143.7098,143.7393,11799.0
2023-10-12 10:40:00,146.21,146.23,145.95,146.22,16732.0,143.7491,143.7688,143.4935,143.7589,16732.0
2023-10-12 10:50:00,146.25,146.57,146.14,146.56,12643.0,143.7884,144.103,143.6803,144.0932,12643.0
2023-10-12 11:00:00,146.57,146.57,146.13,146.45,10572.0,144.103,144.103,143.6705,143.9851,10572.0
2023-10-12 11:10:00,146.44,146.53,146.37,146.37,7495.0,143.9752,144.0637,143.9064,143.9064,7495.0
2023-10-12 11:20:00,146.41,146.73,146.35,146.66,8128.0,143.9457,144.2604,143.8868,144.1915,8128.0
2023-10-12 11:30:00,146.66,146.66,146.4,146.47,7504.0,144.1915,144.1915,143.9359,144.0047,7504.0
2023-10-12 11:40:00,146.47,146.57,146.41,146.56,9281.0,144.0047,144.103,143.9457,144.0932,9281.0
2023-10-12 11:50:00,146.59,146.76,146.47,146.72,8693.0,144.1227,144.2898,144.0047,144.2505,8693.0
2023-10-12 12:00:00,146.72,146.8,146.64,146.65,9276.0,144.2505,144.3292,144.1719,144.1817,9276.0
2023-10-12 12:10:00,146.64,146.64,146.44,146.55,6557.0,144.1719,144.1719,143.9752,144.0834,6557.0
2023-10-12 12:20:00,146.56,146.95,146.5,146.95,12437.0,144.0932,144.4767,144.0342,144.4767,12437.0
2023-10-12 12:30:00,146.93,146.94,146.67,146.82,9493.0,144.457,144.4668,144.2014,144.3488,9493.0
2023-10-12 12:40:00,146.82,146.92,146.81,146.84,5745.0,144.3488,144.4472,144.339,144.3685,5745.0
2023-10-12 12:50:00,146.84,146.85,146.67,146.78,6647.0,144.3685,144.3783,144.2014,144.3095,6647.0
2023-10-12 13:00:00,146.78,146.78,146.12,146.16,9554.0,144.3095,144.3095,143.6606,143.6999,9554.0
2023-10-12 13:10:00,146.1,146.2,145.99,146.15,7757.0,143.641,143.7393,143.5328,143.6901,7757.0
2023-10-12 13:20:00,146.17,146.19,145.88,145.88,7955.0,143.7098,143.7294,143.4247,143.4247,7955.0
2023-10-12 13:30:00,145.85,145.86,145.54,145.6,7706.0,143.3952,143.405,143.0904,143.1494,7706.0
2023-10-12 13:40:00,145.57,145.6,145.38,145.4,9027.0,143.1199,143.1494,142.9331,142.9527,9027.0
2023-10-12 13:50:00,145.39,145.46,145.25,145.28,12351.0,142.9429,143.0117,142.8053,142.8348,12351.0
2023-10-12 14:00:00,145.31,145.37,145.24,145.35,14710.0,142.8643,142.9232,142.7954,142.9036,14710.0
2023-10-12 14:10:00,145.36,145.44,145.27,145.32,7973.0,142.9134,142.9921,142.8249,142.8741,7973.0
2023-10-12 14:20:00,145.36,145.53,145.36,145.5,9340.0,142.9134,143.0806,142.9134,143.0511,9340.0
2023-10-12 14:30:00,145.52,145.7,145.49,145.6,7627.0,143.0707,143.2477,143.0412,143.1494,7627.0
2023-10-12 14:40:00,145.59,145.73,145.49,145.73,8663.0,143.1395,143.2772,143.0412,143.2772,8663.0
2023-10-12 14:50:00,145.72,145.85,145.7,145.77,12562.0,143.2674,143.3952,143.2477,143.3165,12562.0
2023-10-12 15:00:00,145.82,146.0,145.8,145.91,106300.0,143.3657,143.5426,143.346,143.4542,106300.0
2023-10-12 15:10:00,145.94,145.97,145.77,145.95,12513.0,143.4837,143.5131,143.3165,143.4935,12513.0
2023-10-12 15:20:00,145.92,145.99,145.78,145.94,13851.0,143.464,143.5328,143.3263,143.4837,13851.0
2023-10-12 15:30:00,145.96,146.3,145.96,146.28,12847.0,143.5033,143.8376,143.5033,143.8179,12847.0
2023-10-12 15:40:00,146.31,146.31,146.13,146.18,22177.0,143.8474,143.8474,143.6705,143.7196,22177.0
2023-10-12 15:50:00,146.15,146.28,145.95,145.97,93031.0,143.6901,143.8179,143.4935,143.5131,93031.0
2023-10-13 09:30:00,146.18,146.5,145.78,146.15,21116.0,143.7196,144.0342,143.3263,143.6901,21116.0
2023-10-13 09:40:00,146.2,146.91,146.07,146.83,12377.0,143.7393,144.4373,143.6115,144.3587,12377.0
2023-10-13 09:50:00,146.77,146.88,146.4,146.49,4225.0,144.2997,144.4078,143.9359,144.0244,4225.0
2023-10-13 10:00:00,146.46,146.76,146.31,146.75,9878.0,143.9949,144.2898,143.8474,144.28,9878.0
2023-10-13 10:10:00,146.75,146.78,146.5,146.62,9635.0,144.28,144.3095,144.0342,144.1522,9635.0
2023-10-13 10:20:00,146.61,146.81,146.5,146.76,14783.0,144.1424,144.339,144.0342,144.2898,14783.0
2023-10-13 10:30:00,146.71,146.96,146.55,146.56,5376.0,144.2407,144.4865,144.0834,144.0932,5376.0
2023-10-13 10:40:00,146.52,146.55,146.33,146.51,6899.0,144.0539,144.0834,143.8671,144.0441,6899.0
2023-10-13 10:50:00,146.47,146.5,145.87,145.9,9579.0,144.0047,144.0342,143.4148,143.4443,9579.0
2023-10-13 11:00:00,145.88,146.07,145.87,146.03,11871.0,143.4247,143.6115,143.4148,143.5721,11871.0
2023-10-13 11:10:00,146.08,146.46,146.06,146.45,4495.0,143.6213,143.9949,143.6016,143.9851,4495.0
2023-10-13 11:20:00,146.45,146.78,146.4,146.64,13728.0,143.9851,144.3095,143.9359,144.1719,13728.0
2023-10-13 11:30:00,146.59,146.59,146.29,146.4,3519.0,144.1227,144.1227,143.8278,143.9359,3519.0
2023-10-13 11:40:00,146.4,146.58,146.37,146.58,9293.0,143.9359,144.1129,143.9064,144.1129,9293.0
2023-10-13 11:50:00,146.56,146.6,146.37,146.45,6845.0,144.0932,144.1325,143.9064,143.9851,6845.0
2023-10-13 12:00:00,146.46,146.89,146.39,146.88,10224.0,143.9949,144.4177,143.9261,144.4078,10224.0
2023-10-13 12:10:00,146.89,146.9,146.75,146.82,7575.0,144.4177,144.4275,144.28,144.3488,7575.0
2023-10-13 12:20:00,146.81,146.96,146.77,146.93,4878.0,144.339,144.4865,144.2997,144.457,4878.0
2023-10-13 12:30:00,146.97,147.04,146.92,146.94,4978.0,144.4963,144.5651,144.4472,144.4668,4978.0
2023-10-13 12:40:00,146.94,146.95,146.72,146.72,9740.0,144.4668,144.4767,144.2505,144.2505,9740.0
2023-10-13 12:50:00,146.72,146.72,146.43,146.63,25371.0,144.2505,144.2505,143.9654,144.162,25371.0
2023-10-13 13:00:00,146.62,146.76,146.57,146.73,3431.0,144.1522,144.2898,144.103,144.2604,3431.0
2023-10-13 13:10:00,146.77,146.77,146.64,146.75,6741.0,144.2997,144.2997,144.1719,144.28,6741.0
2023-10-13 13:20:00,146.85,146.89,146.66,146.67,4225.0,144.3783,144.4177,144.1915,144.2014,4225.0
2023-10-13 13:30:00,146.63,146.73,146.49,146.68,6132.0,144.162,144.2604,144.0244,144.2112,6132.0
2023-10-13 13:40:00,146.72,147.01,146.71,146.96,5315.0,144.2505,144.5356,144.2407,144.4865,5315.0
2023-10-13 13:50:00,146.93,147.04,146.93,146.94,6772.0,144.457,144.5651,144.457,144.4668,6772.0
2023-10-13 14:00:00,146.93,147.09,146.91,146.98,6319.0,144.457,144.6143,144.4373,144.5061,6319.0
2023-10-13 14:10:00,147.03,147.08,146.92,147.06,4368.0,144.5553,144.6045,144.4472,144.5848,4368.0
2023-10-13 14:20:00,147.08,147.14,147.0,147.09,11839.0,144.6045,144.6635,144.5258,144.6143,11839.0
2023-10-13 14:30:00,147.09,147.16,146.77,146.77,8782.0,144.6143,144.6831,144.2997,144.2997,8782.0
2023-10-13 14:40:00,146.79,146.84,146.33,146.33,9734.0,144.3193,144.3685,143.8671,143.8671,9734.0
2023-10-13 14:50:00,146.36,146.65,146.32,146.53,11294.0,143.8966,144.1817,143.8573,144.0637,11294.0
2023-10-13 15:00:00,146.54,146.76,146.42,146.68,12423.0,144.0736,144.2898,143.9556,144.2112,12423.0
2023-10-13 15:10:00,146.59,146.93,146.59,146.83,17630.0,144.1227,144.457,144.1227,144.3587,17630.0
2023-10-13 15:20:00,146.81,146.98,146.79,146.83,12408.0,144.339,144.5061,144.3193,144.3587,12408.0
2023-10-13 15:30:00,146.84,147.09,146.82,146.82,11038.0,144.3685,144.6143,144.3488,144.3488,11038.0
2023-10-13 15:40:00,146.81,146.94,146.64,146.94,26578.0,144.339,144.4668,144.1719,144.4668,26578.0
2023-10-13 15:50:00,146.95,147.35,146.91,147.34,102019.0,144.4767,144.8699,144.4373,144.8601,102019.0
2023-10-16 09:30:00,147.22,148.13,146.86,147.51,23556.0,144.7421,145.6368,144.3882,145.0272,23556.0
2023-10-16 09:40:00,147.59,147.83,147.13,147.8,8490.0,145.1059,145.3418,144.6536,145.3123,8490.0
2023-10-16 09:50:00,147.7,147.7,147.19,147.37,9348.0,145.214,145.214,144.7126,144.8896,9348.0
2023-10-16 10:00:00,147.34,147.85,147.26,147.57,21750.0,144.8601,145.3615,144.7814,145.0862,21750.0
2023-10-16 10:10:00,147.54,147.81,147.46,147.73,15109.0,145.0567,145.3222,144.9781,145.2435,15109.0
2023-10-16 10:20:00,147.74,147.79,147.56,147.77,7236.0,145.2534,145.3025,145.0764,145.2829,7236.0
2023-10-16 10:30:00,147.82,148.35,147.82,148.3,5687.0,145.332,145.8531,145.332,145.8039,5687.0
2023-10-16 10:40:00,148.3,148.49,148.15,148.48,11977.0,145.8039,145.9907,145.6565,145.9809,11977.0
2023-10-16 10:50:00,148.52,148.64,148.46,148.51,6915.0,146.0202,146.1382,145.9612,146.0104,6915.0
2023-10-16 11:00:00,148.49,148.64,148.35,148.35,9241.0,145.9907,146.1382,145.8531,145.8531,9241.0
2023-10-16 11:10:00,148.41,148.5,148.32,148.4,6418.0,145.9121,146.0006,145.8236,145.9022,6418.0
2023-10-16 11:20:00,148.4,148.49,148.32,148.38,6705.0,145.9022,145.9907,145.8236,145.8826,6705.0
2023-10-16 11:30:00,148.42,148.42,148.28,148.35,4152.0,145.9219,145.9219,145.7843,145.8531,4152.0
2023-10-16 11:40:00,148.36,148.36,147.99,148.1,8915.0,145.8629,145.8629,145.4991,145.6073,8915.0
2023-10-16 11:50:00,148.11,148.33,148.11,148.24,3889.0,145.6171,145.8334,145.6171,145.7449,3889.0
2023-10-16 12:00:00,148.29,148.32,148.12,148.22,3614.0,145.7941,145.8236,145.627,145.7253,3614.0
2023-10-16 12:10:00,148.21,148.27,148.15,148.21,3588.0,145.7154,145.7744,145.6565,145.7154,3588.0
2023-10-16 12:20:00,148.25,148.25,147.99,148.03,3794.0,145.7548,145.7548,145.4991,145.5385,3794.0
2023-10-16 12:30:00,148.01,148.08,147.88,147.88,5838.0,145.5188,145.5876,145.391,145.391,5838.0
2023-10-16 12:40:00,147.83,148.0,147.83,147.96,3023.0,145.3418,145.509,145.3418,145.4697,3023.0
2023-10-16 12:50:00,148.01,148.03,147.85,148.03,8709.0,145.5188,145.5385,145.3615,145.5385,8709.0
2023-10-16 13:00:00,148.13,148.23,148.1,148.14,2713.0,145.6368,145.7351,145.6073,145.6466,2713.0
2023-10-16 13:10:00,148.16,148.27,148.11,148.11,4125.0,145.6663,145.7744,145.6171,145.6171,4125.0
2023-10-16 13:20:00,148.05,148.08,147.74,148.06,6052.0,145.5581,145.5876,145.2534,145.568,6052.0
2023-10-16 13:30:00,148.03,148.16,147.95,148.13,5435.0,145.5385,145.6663,145.4598,145.6368,5435.0
2023-10-16 13:40:00,148.17,148.36,148.14,148.31,5113.0,145.6761,145.8629,145.6466,145.8138,5113.0
2023-10-16 13:50:00,148.28,148.4,148.27,148.29,4719.0,145.7843,145.9022,145.7744,145.7941,4719.0
2023-10-16 14:00:00,148.26,148.3,148.18,148.26,4541.0,145.7646,145.8039,145.6859,145.7646,4541.0
2023-10-16 14:10:00,148.22,148.31,148.04,148.07,3753.0,145.7253,145.8138,145.5483,145.5778,3753.0
2023-10-16 14:20:00,148.14,148.14,147.93,147.94,3206.0,145.6466,145.6466,145.4402,145.45,3206.0
2023-10-16 14:30:00,147.81,148.02,147.76,147.93,4216.0,145.3222,145.5286,145.273,145.4402,4216.0
2023-10-16 14:40:00,147.89,147.96,147.88,147.89,2945.0,145.4008,145.4697,145.391,145.4008,2945.0
2023-10-16 14:50:00,147.87,148.1,147.86,148.1,3850.0,145.3812,145.6073,145.3713,145.6073,3850.0
2023-10-16 15:00:00,148.13,148.24,148.13,148.24,4172.0,145.6368,145.7449,145.6368,145.7449,4172.0
2023-10-16 15:10:00,148.2,148.3,148.2,148.24,6595.0,145.7056,145.8039,145.7056,145.7449,6595.0
2023-10-16 15:20:00,148.26,148.3,148.23,148.3,5852.0,145.7646,145.8039,145.7351,145.8039,5852.0
2023-10-16 15:30:00,148.27,148.29,148.03,148.04,9196.0,145.7744,145.7941,145.5385,145.5483,9196.0
2023-10-16 15:40:00,148.04,148.2,148.01,148.11,20456.0,145.5483,145.7056,145.5188,145.6171,20456.0
2023-10-16 15:50:00,148.11,148.37,148.1,148.21,84840.0,145.6171,145.8728,145.6073,145.7154,84840.0
2023-10-17 09:30:00,148.01,148.26,147.48,148.2,26684.0,145.5188,145.7646,144.9977,145.7056,26684.0
2023-10-17 09:40:00,148.35,149.01,148.35,148.72,10908.0,145.8531,146.502,145.8531,146.2169,10908.0
2023-10-17 09:50:00,148.71,148.73,147.94,147.95,7510.0,146.207,146.2267,145.45,145.4598,7510.0
2023-10-17 10:00:00,147.94,148.46,147.9,148.46,8315.0,145.45,145.9612,145.4107,145.9612,8315.0
2023-10-17 10:10:00,148.44,148.6,148.38,148.44,7817.0,145.9416,146.0989,145.8826,145.9416,7817.0
2023-10-17 10:20:00,148.43,148.44,148.16,148.2,6184.0,145.9317,145.9416,145.6663,145.7056,6184.0
2023-10-17 10:30:00,148.23,148.34,148.12,148.26,4578.0,145.7351,145.8433,145.627,145.7646,4578.0
2023-10-17 10:40:00,148.28,148.28,148.02,148.19,7944.0,145.7843,145.7843,145.5286,145.6958,7944.0
2023-10-17 10:50:00,148.15,148.15,147.95,148.09,4724.0,145.6565,145.6565,145.4598,145.5975,4724.0
2023-10-17 11:00:00,148.12,148.24,147.95,147.96,7249.0,145.627,145.7449,145.4598,145.4697,7249.0
2023-10-17 11:10:00,147.93,148.13,147.9,148.06,6793.0,145.4402,145.6368,145.4107,145.568,6793.0
2023-10-17 11:20:00,148.06,148.16,147.93,148.11,5840.0,145.568,145.6663,145.4402,145.6171,5840.0
2023-10-17 11:30:00,148.13,148.35,148.11,148.35,11285.0,145.6368,145.8531,145.6171,145.8531,11285.0
2023-10-17 11:40:00,148.28,148.47,148.24,148.46,13118.0,145.7843,145.9711,145.7449,145.9612,13118.0
2023-10-17 11:50:00,148.47,148.53,148.21,148.31,7800.0,145.9711,146.0301,145.7154,145.8138,7800.0
2023-10-17 12:00:00,148.27,148.42,148.26,148.28,4949.0,145.7744,145.9219,145.7646,145.7843,4949.0
2023-10-17 12:10:00,148.27,148.32,148.13,148.19,3993.0,145.7744,145.8236,145.6368,145.6958,3993.0
2023-10-17 12:20:00,148.18,148.38,148.17,148.34,4596.0,145.6859,145.8826,145.6761,145.8433,4596.0
2023-10-17 12:30:00,148.37,148.5,148.22,148.28,14837.0,145.8728,146.0006,145.7253,145.7843,14837.0
2023-10-17 12:40:00,148.26,148.26,148.04,148.1,6452.0,145.7646,145.7646,145.5483,145.6073,6452.0
2023-10-17 12:50:00,148.09,148.17,147.83,147.87,9669.0,145.5975,145.6761,145.3418,145.3812,9669.0
2023-10-17 13:00:00,147.83,148.06,147.81,147.94,4402.0,145.3418,145.568,145.3222,145.45,4402.0
2023-10-17 13:10:00,147.95,147.95,147.81,147.88,5184.0,145.4598,145.4598,145.3222,145.391,5184.0
2023-10-17 13:20:00,147.86,147.97,147.81,147.97,5833.0,145.3713,145.4795,145.3222,145.4795,5833.0
2023-10-17 13:30:00,147.99,148.04,147.89,147.94,8931.0,145.4991,145.5483,145.4008,145.45,8931.0
2023-10-17 13:40:00,147.94,148.05,147.87,147.93,6259.0,145.45,145.5581,145.3812,145.4402,6259.0
2023-10-17 13:50:00,147.94,147.96,147.72,147.79,8212.0,145.45,145.4697,145.2337,145.3025,8212.0
2023-10-17 14:00:00,147.8,147.92,147.75,147.77,5551.0,145.3123,145.4303,145.2632,145.2829,5551.0
2023-10-17 14:10:00,147.78,147.84,147.74,147.74,5982.0,145.2927,145.3517,145.2534,145.2534,5982.0
2023-10-17 14:20:00,147.74,147.84,147.7,147.79,5342.0,145.2534,145.3517,145.214,145.3025,5342.0
2023-10-17 14:30:00,147.77,147.89,147.74,147.88,7335.0,145.2829,145.4008,145.2534,145.391,7335.0
2023-10-17 14:40:00,147.9,147.93,147.78,147.84,5609.0,145.4107,145.4402,145.2927,145.3517,5609.0
2023-10-17 14:50:00,147.84,147.87,147.57,147.62,7982.0,145.3517,145.3812,145.0862,145.1354,7982.0
2023-10-17 15:00:00,147.6,147.77,147.51,147.72,11140.0,145.1157,145.2829,145.0272,145.2337,11140.0
2023-10-17 15:10:00,147.76,147.94,147.75,147.8,10782.0,145.273,145.45,145.2632,145.3123,10782.0
2023-10-17 15:20:00,147.81,148.04,147.78,147.99,15051.0,145.3222,145.5483,145.2927,145.4991,15051.0
2023-10-17 15:30:00,148.03,148.03,147.67,147.72,22184.0,145.5385,145.5385,145.1845,145.2337,22184.0
2023-10-17 15:40:00,147.75,147.86,147.65,147.86,28740.0,145.2632,145.3713,145.1649,145.3713,28740.0
2023-10-17 15:50:00,147.86,148.1,147.85,148.08,108862.0,145.3713,145.6073,145.3615,145.5876,108862.0
2023-10-18 09:30:00,148.34,148.58,147.82,147.83,30223.0,145.8433,146.0792,145.332,145.3418,30223.0
2023-10-18 09:40:00,147.93,148.41,147.72,148.36,4238.0,145.4402,145.9121,145.2337,145.8629,4238.0
2023-10-18 09:50:00,148.32,148.36,148.0,148.13,2593.0,145.8236,145.8629,145.509,145.6368,2593.0
2023-10-18 10:00:00,148.21,148.21,147.83,147.97,6004.0,145.7154,145.7154,145.3418,145.4795,6004.0
2023-10-18 10:10:00,148.0,148.32,147.78,148.29,9879.0,145.509,145.8236,145.2927,145.7941,9879.0
2023-10-18 10:20:00,148.3,148.54,148.17,148.17,35851.0,145.8039,146.0399,145.6761,145.6761,35851.0
2023-10-18 10:30:00,148.15,148.32,147.84,147.9,18091.0,145.6565,145.8236,145.3517,145.4107,18091.0
2023-10-18 10:40:00,147.83,147.87,147.59,147.61,5666.0,145.3418,145.3812,145.1059,145.1255,5666.0
2023-10-18 10:50:00,147.61,147.81,147.45,147.81,4858.0,145.1255,145.3222,144.9682,145.3222,4858.0
2023-10-18 11:00:00,147.79,147.9,147.71,147.72,3773.0,145.3025,145.4107,145.2239,145.2337,3773.0
2023-10-18 11:10:00,147.69,147.69,147.28,147.33,5521.0,145.2042,145.2042,144.8011,144.8503,5521.0
2023-10-18 11:20:00,147.37,147.63,147.37,147.5,5583.0,144.8896,145.1452,144.8896,145.0174,5583.0
2023-10-18 11:30:00,147.48,147.52,147.35,147.51,4039.0,144.9977,145.0371,144.8699,145.0272,4039.0
2023-10-18 11:40:00,147.45,147.61,147.34,147.4,6503.0,144.9682,145.1255,144.8601,144.9191,6503.0
2023-10-18 11:50:00,147.4,147.42,147.28,147.32,4822.0,144.9191,144.9387,144.8011,144.8404,4822.0
2023-10-18 12:00:00,147.27,147.61,147.21,147.33,5381.0,144.7913,145.1255,144.7323,144.8503,5381.0
2023-10-18 12:10:00,147.29,147.29,146.91,146.97,3158.0,144.8109,144.8109,144.4373,144.4963,3158.0
2023-10-18 12:20:00,146.98,147.04,146.87,146.92,6313.0,144.5061,144.5651,144.398,144.4472,6313.0
2023-10-18 12:30:00,146.97,147.01,146.85,147.01,3521.0,144.4963,144.5356,144.3783,144.5356,3521.0
2023-10-18 12:40:00,147.01,147.06,146.96,147.02,5512.0,144.5356,144.5848,144.4865,144.5455,5512.0
2023-10-18 12:50:00,147.05,147.16,147.02,147.07,4551.0,144.575,144.6831,144.5455,144.5946,4551.0
2023-10-18 13:00:00,147.11,147.85,147.01,147.78,9150.0,144.634,145.3615,144.5356,145.2927,9150.0
2023-10-18 13:10:00,147.72,147.9,147.64,147.71,4773.0,145.2337,145.4107,145.155,145.2239,4773.0
2023-10-18 13:20:00,147.7,147.75,147.62,147.71,6814.0,145.214,145.2632,145.1354,145.2239,6814.0
2023-10-18 13:30:00,147.71,147.71,147.3,147.4,12540.0,145.2239,145.2239,144.8208,144.9191,12540.0
2023-10-18 13:40:00,147.41,147.65,147.4,147.58,7991.0,144.9289,145.1649,144.9191,145.096,7991.0
2023-10-18 13:50:00,147.62,147.71,147.57,147.7,5134.0,145.1354,145.2239,145.0862,145.214,5134.0
2023-10-18 14:00:00,147.72,147.91,147.63,147.9,5139.0,145.2337,145.4205,145.1452,145.4107,5139.0
2023-10-18 14:10:00,147.73,147.75,147.57,147.57,1775.0,145.2435,145.2632,145.0862,145.0862,1775.0
2023-10-18 14:20:00,147.57,147.65,147.56,147.61,3376.0,145.0862,145.1649,145.0764,145.1255,3376.0
2023-10-18 14:30:00,147.55,147.75,147.45,147.49,6510.0,145.0666,145.2632,144.9682,145.0076,6510.0
2023-10-18 14:40:00,147.47,147.49,147.33,147.46,10214.0,144.9879,145.0076,144.8503,144.9781,10214.0
2023-10-18 14:50:00,147.42,147.42,147.19,147.29,4062.0,144.9387,144.9387,144.7126,144.8109,4062.0
2023-10-18 15:00:00,147.27,147.27,147.11,147.11,3620.0,144.7913,144.7913,144.634,144.634,3620.0
2023-10-18 15:10:00,147.12,147.41,147.07,147.39,15531.0,144.6438,144.9289,144.5946,144.9092,15531.0
2023-10-18 15:20:00,147.39,147.44,147.15,147.25,21914.0,144.9092,144.9584,144.6733,144.7716,21914.0
2023-10-18 15:30:00,147.27,147.42,147.25,147.26,12468.0,144.7913,144.9387,144.7716,144.7814,12468.0
2023-10-18 15:40:00,147.25,147.25,146.81,146.94,19726.0,144.7716,144.7716,144.339,144.4668,19726.0
2023-10-18 15:50:00,146.93,147.27,146.93,147.22,74613.0,144.457,144.7913,144.457,144.7421,74613.0
2023-10-19 09:30:00,146.4,146.93,146.24,146.81,11601.0,143.9359,144.457,143.7786,144.339,11601.0
2023-10-19 09:40:00,146.94,147.35,146.92,147.31,8976.0,144.4668,144.8699,144.4472,144.8306,8976.0
2023-10-19 09:50:00,147.27,147.59,147.1,147.59,9144.0,144.7913,145.1059,144.6241,145.1059,9144.0
2023-10-19 10:00:00,147.59,147.65,146.88,147.0,15263.0,145.1059,145.1649,144.4078,144.5258,15263.0
2023-10-19 10:10:00,147.01,147.05,146.68,146.77,5566.0,144.5356,144.575,144.2112,144.2997,5566.0
2023-10-19 10:20:00,146.9,146.94,146.62,146.64,8296.0,144.4275,144.4668,144.1522,144.1719,8296.0
2023-10-19 10:30:00,146.66,146.71,146.14,146.14,3748.0,144.1915,144.2407,143.6803,143.6803,3748.0
2023-10-19 10:40:00,146.1,146.47,146.1,146.31,13101.0,143.641,144.0047,143.641,143.8474,13101.0
2023-10-19 10:50:00,146.3,146.4,146.15,146.28,11569.0,143.8376,143.9359,143.6901,143.8179,11569.0
2023-10-19 11:00:00,146.31,146.49,146.24,146.35,7133.0,143.8474,144.0244,143.7786,143.8868,7133.0
2023-10-19 11:10:00,146.33,146.38,146.05,146.38,3562.0,143.8671,143.9162,143.5918,143.9162,3562.0
2023-10-19 11:20:00,146.42,146.73,146.35,146.69,2807.0,143.9556,144.2604,143.8868,144.221,2807.0
2023-10-19 11:30:00,146.69,146.76,146.58,146.69,4379.0,144.221,144.2898,144.1129,144.221,4379.0
2023-10-19 11:40:00,146.78,147.07,146.78,146.96,5702.0,144.3095,144.5946,144.3095,144.4865,5702.0
2023-10-19 11:50:00,146.87,146.97,146.79,146.88,2536.0,144.398,144.4963,144.3193,144.4078,2536.0
2023-10-19 12:00:00,146.87,147.5,146.62,147.19,10738.0,144.398,145.0174,144.1522,144.7126,10738.0
2023-10-19 12:10:00,147.2,147.55,147.18,147.51,6140.0,144.7224,145.0666,144.7028,145.0272,6140.0
2023-10-19 12:20:00,147.57,147.8,146.72,146.74,25287.0,145.0862,145.3123,144.2505,144.2702,25287.0
2023-10-19 12:30:00,146.76,147.05,146.18,146.28,16224.0,144.2898,144.575,143.7196,143.8179,16224.0
2023-10-19 12:40:00,146.33,147.12,146.33,147.12,8962.0,143.8671,144.6438,143.8671,144.6438,8962.0
2023-10-19 12:50:00,147.1,147.41,146.97,147.41,3401.0,144.6241,144.9289,144.4963,144.9289,3401.0
2023-10-19 13:00:00,147.43,147.67,147.4,147.56,2934.0,144.9486,145.1845,144.9191,145.0764,2934.0
2023-10-19 13:10:00,147.5,147.52,147.14,147.36,3060.0,145.0174,145.0371,144.6635,144.8798,3060.0
2023-10-19 13:20:00,147.31,147.31,147.02,147.16,4156.0,144.8306,144.8306,144.5455,144.6831,4156.0
2023-10-19 13:30:00,147.29,147.38,146.79,146.79,3048.0,144.8109,144.8994,144.3193,144.3193,3048.0
2023-10-19 13:40:00,146.86,146.86,146.65,146.67,3232.0,144.3882,144.3882,144.1817,144.2014,3232.0
2023-10-19 13:50:00,146.64,146.8,146.56,146.67,3324.0,144.1719,144.3292,144.0932,144.2014,3324.0
2023-10-19 14:00:00,146.63,146.76,146.54,146.55,3834.0,144.162,144.2898,144.0736,144.0834,3834.0
2023-10-19 14:10:00,146.57,146.68,146.51,146.59,3958.0,144.103,144.2112,144.0441,144.1227,3958.0
2023-10-19 14:20:00,146.52,146.56,146.36,146.42,3499.0,144.0539,144.0932,143.8966,143.9556,3499.0
2023-10-19 14:30:00,146.4,146.4,145.96,146.07,6672.0,143.9359,143.9359,143.5033,143.6115,6672.0
2023-10-19 14:40:00,146.02,146.05,145.89,145.91,6239.0,143.5623,143.5918,143.4345,143.4542,6239.0
2023-10-19 14:50:00,145.87,146.08,145.86,145.95,6928.0,143.4148,143.6213,143.405,143.4935,6928.0
2023-10-19 15:00:00,145.95,146.0,145.61,145.61,9810.0,143.4935,143.5426,143.1592,143.1592,9810.0
2023-10-19 15:10:00,145.63,145.71,145.42,145.49,16834.0,143.1789,143.2575,142.9724,143.0412,16834.0
2023-10-19 15:20:00,145.52,145.53,145.33,145.49,19338.0,143.0707,143.0806,142.8839,143.0412,19338.0
2023-10-19 15:30:00,145.49,145.71,145.49,145.53,15952.0,143.0412,143.2575,143.0412,143.0806,15952.0
2023-10-19 15:40:00,145.51,145.73,145.35,145.73,28008.0,143.0609,143.2772,142.9036,143.2772,28008.0
2023-10-19 15:50:00,145.76,145.97,145.65,145.79,70664.0,143.3067,143.5131,143.1985,143.3362,70664.0
2023-10-20 09:30:00,146.0,146.53,145.86,145.93,61751.0,143.5426,144.0637,143.405,143.4738,61751.0
2023-10-20 09:40:00,146.04,146.75,145.86,145.87,13890.0,143.582,144.28,143.405,143.4148,13890.0
2023-10-20 09:50:00,145.94,145.96,145.57,145.66,29626.0,143.4837,143.5033,143.1199,143.2084,29626.0
2023-10-20 10:00:00,145.64,145.73,145.27,145.46,6518.0,143.1887,143.2772,142.8249,143.0117,6518.0
2023-10-20 10:10:00,145.43,145.44,145.22,145.25,13806.0,142.9822,142.9921,142.7758,142.8053,13806.0
2023-10-20 10:20:00,145.18,145.34,145.17,145.28,7464.0,142.7364,142.8938,142.7266,142.8348,7464.0
2023-10-20 10:30:00,145.27,145.48,145.11,145.13,12634.0,142.8249,143.0314,142.6676,142.6873,12634.0
2023-10-20 10:40:00,145.13,145.45,145.03,145.44,14099.0,142.6873,143.0019,142.589,142.9921,14099.0
2023-10-20 10:50:00,145.56,145.69,145.53,145.67,7793.0,143.11,143.2379,143.0806,143.2182,7793.0
2023-10-20 11:00:00,145.72,145.89,145.65,145.68,6832.0,143.2674,143.4345,143.1985,143.228,6832.0
2023-10-20 11:10:00,145.64,145.64,145.22,145.27,12763.0,143.1887,143.1887,142.7758,142.8249,12763.0
2023-10-20 11:20:00,145.26,145.52,145.16,145.44,18770.0,142.8151,143.0707,142.7168,142.9921,18770.0
2023-10-20 11:30:00,145.39,145.41,145.04,145.17,5880.0,142.9429,142.9626,142.5988,142.7266,5880.0
2023-10-20 11:40:00,145.11,145.38,144.99,145.33,10210.0,142.6676,142.9331,142.5496,142.8839,10210.0
2023-10-20 11:50:00,145.32,145.42,145.21,145.4,7085.0,142.8741,142.9724,142.7659,142.9527,7085.0
2023-10-20 12:00:00,145.44,145.44,145.05,145.13,7014.0,142.9921,142.9921,142.6086,142.6873,7014.0
2023-10-20 12:10:00,145.13,145.33,145.08,145.29,3559.0,142.6873,142.8839,142.6381,142.8446,3559.0
2023-10-20 12:20:00,145.25,145.65,145.25,145.53,3575.0,142.8053,143.1985,142.8053,143.0806,3575.0
2023-10-20 12:30:00,145.53,145.76,145.53,145.74,5015.0,143.0806,143.3067,143.0806,143.287,5015.0
2023-10-20 12:40:00,145.66,145.85,145.58,145.84,4366.0,143.2084,143.3952,143.1297,143.3853,4366.0
2023-10-20 12:50:00,145.85,146.02,145.71,145.92,7355.0,143.3952,143.5623,143.2575,143.464,7355.0
2023-10-20 13:00:00,145.91,145.96,145.59,145.63,5730.0,143.4542,143.5033,143.1395,143.1789,5730.0
2023-10-20 13:10:00,145.69,145.94,145.55,145.91,5519.0,143.2379,143.4837,143.1002,143.4542,5519.0
2023-10-20 13:20:00,145.87,145.94,145.67,145.86,8394.0,143.4148,143.4837,143.2182,143.405,8394.0
2023-10-20 13:30:00,145.9,145.93,145.66,145.89,7459.0,143.4443,143.4738,143.2084,143.4345,7459.0
2023-10-20 13:40:00,145.91,146.12,145.91,145.96,11838.0,143.4542,143.6606,143.4542,143.5033,11838.0
2023-10-20 13:50:00,145.9,146.07,145.8,146.06,5556.0,143.4443,143.6115,143.346,143.6016,5556.0
2023-10-20 14:00:00,146.07,146.13,145.89,145.96,5665.0,143.6115,143.6705,143.4345,143.5033,5665.0
2023-10-20 14:10:00,145.98,145.98,145.55,145.59,21594.0,143.523,143.523,143.1002,143.1395,21594.0
2023-10-20 14:20:00,145.58,145.61,145.47,145.61,11860.0,143.1297,143.1592,143.0216,143.1592,11860.0
2023-10-20 14:30:00,145.58,145.87,145.47,145.73,10376.0,143.1297,143.4148,143.0216,143.2772,10376.0
2023-10-20 14:40:00,145.72,145.79,145.58,145.67,12740.0,143.2674,143.3362,143.1297,143.2182,12740.0
2023-10-20 14:50:00,145.66,145.71,145.56,145.58,6562.0,143.2084,143.2575,143.11,143.1297,6562.0
2023-10-20 15:00:00,145.61,145.69,145.56,145.59,8344.0,143.1592,143.2379,143.11,143.1395,8344.0
2023-10-20 15:10:00,145.53,145.8,145.49,145.8,5804.0,143.0806,143.346,143.0412,143.346,5804.0
2023-10-20 15:20:00,145.77,145.78,145.45,145.63,6040.0,143.3165,143.3263,143.0019,143.1789,6040.0
2023-10-20 15:30:00,145.62,145.66,145.35,145.37,19042.0,143.169,143.2084,142.9036,142.9232,19042.0
2023-10-20 15:40:00,145.35,145.37,145.07,145.22,39417.0,142.9036,142.9232,142.6283,142.7758,39417.0
2023-10-20 15:50:00,145.17,145.21,145.03,145.13,82371.0,142.7266,142.7659,142.589,142.6873,82371.0
2023-10-23 09:30:00,145.79,147.0,145.79,146.91,55083.0,143.3362,144.5258,143.3362,144.4373,55083.0
2023-10-23 09:40:00,146.9,147.11,146.26,146.85,35819.0,144.4275,144.634,143.7983,144.3783,35819.0
2023-10-23 09:50:00,147.05,147.1,146.62,147.1,21294.0,144.575,144.6241,144.1522,144.6241,21294.0
2023-10-23 10:00:00,147.0,147.01,146.15,146.31,10109.0,144.5258,144.5356,143.6901,143.8474,10109.0
2023-10-23 10:10:00,146.18,146.22,146.0,146.01,7741.0,143.7196,143.7589,143.5426,143.5525,7741.0
2023-10-23 10:20:00,145.97,146.1,145.84,145.84,7748.0,143.5131,143.641,143.3853,143.3853,7748.0
2023-10-23 10:30:00,145.79,145.82,145.46,145.5,5963.0,143.3362,143.3657,143.0117,143.0511,5963.0
2023-10-23 10:40:00,145.53,145.95,145.48,145.87,6744.0,143.0806,143.4935,143.0314,143.4148,6744.0
2023-10-23 10:50:00,145.83,146.06,145.79,145.82,12848.0,143.3755,143.6016,143.3362,143.3657,12848.0
2023-10-23 11:00:00,145.85,145.89,145.55,145.63,10664.0,143.3952,143.4345,143.1002,143.1789,10664.0
2023-10-23 11:10:00,145.59,145.67,145.39,145.47,13883.0,143.1395,143.2182,142.9429,143.0216,13883.0
2023-10-23 11:20:00,145.47,145.89,145.47,145.7,4772.0,143.0216,143.4345,143.0216,143.2477,4772.0
2023-10-23 11:30:00,145.8,146.01,145.73,145.96,4845.0,143.346,143.5525,143.2772,143.5033,4845.0
2023-10-23 11:40:00,145.93,145.95,145.66,145.79,8593.0,143.4738,143.4935,143.2084,143.3362,8593.0
2023-10-23 11:50:00,145.7,145.84,145.59,145.8,3442.0,143.2477,143.3853,143.1395,143.346,3442.0
2023-10-23 12:00:00,145.76,145.81,145.62,145.72,3047.0,143.3067,143.3558,143.169,143.2674,3047.0
2023-10-23 12:10:00,145.66,145.72,145.51,145.53,4958.0,143.2084,143.2674,143.0609,143.0806,4958.0
2023-10-23 12:20:00,145.54,145.96,145.44,145.95,5759.0,143.0904,143.5033,142.9921,143.4935,5759.0
2023-10-23 12:30:00,145.92,146.01,145.88,145.98,5141.0,143.464,143.5525,143.4247,143.523,5141.0
2023-10-23 12:40:00,145.96,145.98,145.84,145.89,4500.0,143.5033,143.523,143.3853,143.4345,4500.0
2023-10-23 12:50:00,145.88,146.19,145.82,146.19,6810.0,143.4247,143.7294,143.3657,143.7294,6810.0
2023-10-23 13:00:00,146.18,146.19,145.94,145.95,12113.0,143.7196,143.7294,143.4837,143.4935,12113.0
2023-10-23 13:10:00,145.96,146.13,145.92,146.03,12819.0,143.5033,143.6705,143.464,143.5721,12819.0
2023-10-23 13:20:00,145.96,146.05,145.74,145.81,9806.0,143.5033,143.5918,143.287,143.3558,9806.0
2023-10-23 13:30:00,145.85,145.91,145.71,145.71,5093.0,143.3952,143.4542,143.2575,143.2575,5093.0
2023-10-23 13:40:00,145.68,145.94,145.68,145.81,6617.0,143.228,143.4837,143.228,143.3558,6617.0
2023-10-23 13:50:00,145.83,145.84,145.59,145.61,6997.0,143.3755,143.3853,143.1395,143.1592,6997.0
2023-10-23 14:00:00,145.57,145.59,145.19,145.37,30744.0,143.1199,143.1395,142.7463,142.9232,30744.0
2023-10-23 14:10:00,145.33,145.39,145.27,145.3,9846.0,142.8839,142.9429,142.8249,142.8544,9846.0
2023-10-23 14:20:00,145.33,145.42,145.22,145.36,13302.0,142.8839,142.9724,142.7758,142.9134,13302.0
2023-10-23 14:30:00,145.32,145.54,145.3,145.54,17148.0,142.8741,143.0904,142.8544,143.0904,17148.0
2023-10-23 14:40:00,145.56,145.7,145.49,145.58,13219.0,143.11,143.2477,143.0412,143.1297,13219.0
2023-10-23 14:50:00,145.56,145.6,145.48,145.59,12554.0,143.11,143.1494,143.0314,143.1395,12554.0
2023-10-23 15:00:00,145.59,145.59,145.37,145.38,10944.0,143.1395,143.1395,142.9232,142.9331,10944.0
2023-10-23 15:10:00,145.35,145.39,145.18,145.31,15224.0,142.9036,142.9429,142.7364,142.8643,15224.0
2023-10-23 15:20:00,145.3,145.3,144.85,144.92,26006.0,142.8544,142.8544,142.412,142.4808,26006.0
2023-10-23 15:30:00,144.9,145.16,144.72,144.77,15496.0,142.4612,142.7168,142.2842,142.3333,15496.0
2023-10-23 15:40:00,144.76,144.98,144.71,144.9,22727.0,142.3235,142.5398,142.2744,142.4612,22727.0
2023-10-23 15:50:00,144.88,144.88,144.36,144.42,123496.0,142.4415,142.4415,141.9302,141.9892,123496.0
2023-10-24 09:30:00,144.67,145.68,144.52,145.15,22852.0,142.235,143.228,142.0876,142.7069,22852.0
2023-10-24 09:40:00,145.15,145.66,144.84,144.84,34009.0,142.7069,143.2084,142.4022,142.4022,34009.0
2023-10-24 09:50:00,144.97,145.03,144.26,144.36,14970.0,142.53,142.589,141.8319,141.9302,14970.0
2023-10-24 10:00:00,144.36,144.37,143.63,143.84,47356.0,141.9302,141.9401,141.2125,141.419,47356.0
2023-10-24 10:10:00,143.87,144.23,143.78,144.13,17500.0,141.4485,141.8024,141.36,141.7041,17500.0
2023-10-24 10:20:00,144.17,144.41,144.08,144.33,13602.0,141.7434,141.9794,141.655,141.9007,13602.0
2023-10-24 10:30:00,144.42,144.42,144.04,144.09,17507.0,141.9892,141.9892,141.6156,141.6648,17507.0
2023-10-24 10:40:00,144.12,144.21,144.01,144.07,23075.0,141.6943,141.7828,141.5861,141.6451,23075.0
2023-10-24 10:50:00,144.12,144.44,144.09,144.27,14181.0,141.6943,142.0089,141.6648,141.8418,14181.0
2023-10-24 11:00:00,144.28,144.32,144.14,144.26,23103.0,141.8516,141.8909,141.7139,141.8319,23103.0
2023-10-24 11:10:00,144.22,144.24,144.07,144.19,16530.0,141.7926,141.8123,141.6451,141.7631,16530.0
2023-10-24 11:20:00,144.17,144.32,144.0,144.02,23782.0,141.7434,141.8909,141.5763,141.596,23782.0
2023-10-24 11:30:00,144.1,144.17,144.0,144.03,18313.0,141.6746,141.7434,141.5763,141.6058,18313.0
2023-10-24 11:40:00,144.04,144.04,143.49,143.49,18212.0,141.6156,141.6156,141.0749,141.0749,18212.0
2023-10-24 11:50:00,143.48,143.54,143.17,143.54,11193.0,141.0651,141.124,140.7603,141.124,11193.0
2023-10-24 12:00:00,143.57,143.62,143.39,143.46,9720.0,141.1535,141.2027,140.9766,141.0454,9720.0
2023-10-24 12:10:00,143.42,143.57,143.34,143.41,9309.0,141.0061,141.1535,140.9274,140.9962,9309.0
2023-10-24 12:20:00,143.39,143.39,143.16,143.19,10054.0,140.9766,140.9766,140.7504,140.7799,10054.0
2023-10-24 12:30:00,143.17,143.39,143.05,143.36,15093.0,140.7603,140.9766,140.6423,140.9471,15093.0
2023-10-24 12:40:00,143.39,143.42,143.14,143.14,8483.0,140.9766,141.0061,140.7308,140.7308,8483.0
2023-10-24 12:50:00,143.12,143.15,142.88,143.05,7459.0,140.7111,140.7406,140.4752,140.6423,7459.0
2023-10-24 13:00:00,143.02,143.08,142.91,143.05,11896.0,140.6128,140.6718,140.5047,140.6423,11896.0
2023-10-24 13:10:00,143.05,143.09,142.83,142.85,6749.0,140.6423,140.6816,140.426,140.4457,6749.0
2023-10-24 13:20:00,142.89,142.94,142.67,142.8,8280.0,140.485,140.5341,140.2687,140.3965,8280.0
2023-10-24 13:30:00,142.79,143.04,142.65,142.78,9080.0,140.3867,140.6325,140.249,140.3768,9080.0
2023-10-24 13:40:00,142.8,142.87,142.66,142.69,20568.0,140.3965,140.4653,140.2589,140.2884,20568.0
2023-10-24 13:50:00,142.69,142.79,142.65,142.7,7893.0,140.2884,140.3867,140.249,140.2982,7893.0
2023-10-24 14:00:00,142.71,142.86,142.7,142.81,8569.0,140.308,140.4555,140.2982,140.4063,8569.0
2023-10-24 14:10:00,142.84,143.04,142.76,143.04,7168.0,140.4358,140.6325,140.3572,140.6325,7168.0
2023-10-24 14:20:00,143.03,143.2,142.97,143.15,7619.0,140.6226,140.7898,140.5636,140.7406,7619.0
2023-10-24 14:30:00,143.15,143.39,143.15,143.22,8946.0,140.7406,140.9766,140.7406,140.8094,8946.0
2023-10-24 14:40:00,143.22,143.37,143.17,143.33,9187.0,140.8094,140.9569,140.7603,140.9176,9187.0
2023-10-24 14:50:00,143.35,143.54,143.31,143.38,11815.0,140.9372,141.124,140.8979,140.9667,11815.0
2023-10-24 15:00:00,143.4,143.45,143.3,143.38,9012.0,140.9864,141.0356,140.8881,140.9667,9012.0
2023-10-24 15:10:00,143.37,143.61,143.37,143.56,22242.0,140.9569,141.1929,140.9569,141.1437,22242.0
2023-10-24 15:20:00,143.59,143.65,143.34,143.41,26542.0,141.1732,141.2322,140.9274,140.9962,26542.0
2023-10-24 15:30:00,143.42,143.57,143.41,143.46,22779.0,141.0061,141.1535,140.9962,141.0454,22779.0
2023-10-24 15:40:00,143.46,143.47,143.14,143.19,31627.0,141.0454,141.0552,140.7308,140.7799,31627.0
2023-10-24 15:50:00,143.2,143.38,143.04,143.28,100889.0,140.7898,140.9667,140.6325,140.8684,100889.0
2023-10-25 09:30:00,143.55,146.12,143.55,145.96,19984.0,141.1339,143.6606,141.1339,143.5033,19984.0
2023-10-25 09:40:00,146.19,146.36,145.91,146.36,23919.0,143.7294,143.8966,143.4542,143.8966,23919.0
2023-10-25 09:50:00,146.36,146.68,146.19,146.41,14577.0,143.8966,144.2112,143.7294,143.9457,14577.0
2023-10-25 10:00:00,146.28,147.11,145.97,146.72,24850.0,143.8179,144.634,143.5131,144.2505,24850.0
2023-10-25 10:10:00,146.8,146.89,146.36,146.74,9186.0,144.3292,144.4177,143.8966,144.2702,9186.0
2023-10-25 10:20:00,146.69,147.3,146.66,147.22,16920.0,144.221,144.8208,144.1915,144.7421,16920.0
2023-10-25 10:30:00,147.12,147.69,147.08,147.69,11893.0,144.6438,145.2042,144.6045,145.2042,11893.0
2023-10-25 10:40:00,147.65,148.21,147.55,148.08,28818.0,145.1649,145.7154,145.0666,145.5876,28818.0
2023-10-25 10:50:00,148.01,148.34,147.82,147.92,27297.0,145.5188,145.8433,145.332,145.4303,27297.0
2023-10-25 11:00:00,147.97,148.3,147.81,148.06,13821.0,145.4795,145.8039,145.3222,145.568,13821.0
2023-10-25 11:10:00,148.11,148.32,147.96,148.25,10147.0,145.6171,145.8236,145.4697,145.7548,10147.0
2023-10-25 11:20:00,148.2,148.26,147.94,148.15,18284.0,145.7056,145.7646,145.45,145.6565,18284.0
2023-10-25 11:30:00,148.17,148.17,147.67,147.94,13515.0,145.6761,145.6761,145.1845,145.45,13515.0
2023-10-25 11:40:00,147.93,148.18,147.78,147.98,15854.0,145.4402,145.6859,145.2927,145.4893,15854.0
2023-10-25 11:50:00,147.98,148.19,147.91,147.95,13991.0,145.4893,145.6958,145.4205,145.4598,13991.0
2023-10-25 12:00:00,147.87,147.92,147.33,147.33,14439.0,145.3812,145.4303,144.8503,144.8503,14439.0
2023-10-25 12:10:00,147.26,147.33,146.58,146.72,23288.0,144.7814,144.8503,144.1129,144.2505,23288.0
2023-10-25 12:20:00,146.68,146.94,146.4,146.5,15716.0,144.2112,144.4668,143.9359,144.0342,15716.0
2023-10-25 12:30:00,146.45,146.86,146.45,146.51,13763.0,143.9851,144.3882,143.9851,144.0441,13763.0
2023-10-25 12:40:00,146.46,147.14,146.46,146.89,22908.0,143.9949,144.6635,143.9949,144.4177,22908.0
2023-10-25 12:50:00,146.89,146.92,146.62,146.79,14813.0,144.4177,144.4472,144.1522,144.3193,14813.0
2023-10-25 13:00:00,146.85,147.13,146.82,147.02,17581.0,144.3783,144.6536,144.3488,144.5455,17581.0
2023-10-25 13:10:00,146.98,147.13,146.97,147.09,9790.0,144.5061,144.6536,144.4963,144.6143,9790.0
2023-10-25 13:20:00,147.05,147.21,146.97,147.0,13085.0,144.575,144.7323,144.4963,144.5258,13085.0
2023-10-25 13:30:00,146.98,146.98,146.65,146.65,12546.0,144.5061,144.5061,144.1817,144.1817,12546.0
2023-10-25 13:40:00,146.63,146.99,146.62,146.79,12299.0,144.162,144.516,144.1522,144.3193,12299.0
2023-10-25 13:50:00,146.81,147.1,146.81,147.1,9200.0,144.339,144.6241,144.339,144.6241,9200.0
2023-10-25 14:00:00,147.14,147.21,147.09,147.19,6822.0,144.6635,144.7323,144.6143,144.7126,6822.0
2023-10-25 14:10:00,147.19,147.53,147.14,147.49,7251.0,144.7126,145.0469,144.6635,145.0076,7251.0
2023-10-25 14:20:00,147.51,147.56,147.38,147.39,6143.0,145.0272,145.0764,144.8994,144.9092,6143.0
2023-10-25 14:30:00,147.41,147.46,147.32,147.43,9430.0,144.9289,144.9781,144.8404,144.9486,9430.0
2023-10-25 14:40:00,147.43,147.43,147.23,147.27,7769.0,144.9486,144.9486,144.7519,144.7913,7769.0
2023-10-25 14:50:00,147.31,147.61,147.31,147.41,10396.0,144.8306,145.1255,144.8306,144.9289,10396.0
2023-10-25 15:00:00,147.42,147.49,147.3,147.34,12778.0,144.9387,145.0076,144.8208,144.8601,12778.0
2023-10-25 15:10:00,147.39,147.44,147.3,147.4,9596.0,144.9092,144.9584,144.8208,144.9191,9596.0
2023-10-25 15:20:00,147.46,147.61,147.36,147.4,11453.0,144.9781,145.1255,144.8798,144.9191,11453.0
2023-10-25 15:30:00,147.42,147.56,147.3,147.3,24766.0,144.9387,145.0764,144.8208,144.8208,24766.0
2023-10-25 15:40:00,147.36,147.72,147.34,147.68,37752.0,144.8798,145.2337,144.8601,145.1944,37752.0
2023-10-25 15:50:00,147.69,147.9,147.47,147.58,146084.0,145.2042,145.4107,144.9879,145.096,146084.0
2023-10-26 09:30:00,147.1,147.68,145.89,147.41,105159.0,144.6241,145.1944,143.4345,144.9289,105159.0
2023-10-26 09:40:00,147.43,147.43,146.5,146.85,25237.0,144.9486,144.9486,144.0342,144.3783,25237.0
2023-10-26 09:50:00,146.85,147.2,146.67,146.95,15015.0,144.3783,144.7224,144.2014,144.4767,15015.0
2023-10-26 10:00:00,146.91,146.91,145.97,146.24,52497.0,144.4373,144.4373,143.5131,143.7786,52497.0
2023-10-26 10:10:00,146.26,146.94,146.19,146.94,48012.0,143.7983,144.4668,143.7294,144.4668,48012.0
2023-10-26 10:20:00,146.95,147.11,146.76,146.99,51926.0,144.4767,144.634,144.2898,144.516,51926.0
2023-10-26 10:30:00,146.96,146.98,145.32,145.96,56092.0,144.4865,144.5061,142.8741,143.5033,56092.0
2023-10-26 10:40:00,145.98,146.24,145.97,146.16,12097.0,143.523,143.7786,143.5131,143.6999,12097.0
2023-10-26 10:50:00,146.13,146.71,146.07,146.52,14221.0,143.6705,144.2407,143.6115,144.0539,14221.0
2023-10-26 11:00:00,146.6,146.76,146.19,146.36,11631.0,144.1325,144.2898,143.7294,143.8966,11631.0
2023-10-26 11:10:00,146.32,146.44,145.95,146.31,13207.0,143.8573,143.9752,143.4935,143.8474,13207.0
2023-10-26 11:20:00,146.33,146.77,146.33,146.76,16346.0,143.8671,144.2997,143.8671,144.2898,16346.0
2023-10-26 11:30:00,146.76,146.81,146.34,146.61,9709.0,144.2898,144.339,143.8769,144.1424,9709.0
2023-10-26 11:40:00,146.61,146.61,146.23,146.34,6578.0,144.1424,144.1424,143.7688,143.8769,6578.0
2023-10-26 11:50:00,146.37,146.37,146.08,146.36,10424.0,143.9064,143.9064,143.6213,143.8966,10424.0
2023-10-26 12:00:00,146.26,146.29,145.83,145.83,30009.0,143.7983,143.8278,143.3755,143.3755,30009.0
2023-10-26 12:10:00,145.85,145.99,145.74,145.97,12996.0,143.3952,143.5328,143.287,143.5131,12996.0
2023-10-26 12:20:00,145.91,146.21,145.91,146.13,10779.0,143.4542,143.7491,143.4542,143.6705,10779.0
2023-10-26 12:30:00,146.09,146.26,146.07,146.18,6732.0,143.6311,143.7983,143.6115,143.7196,6732.0
2023-10-26 12:40:00,146.22,146.35,145.99,146.03,26775.0,143.7589,143.8868,143.5328,143.5721,26775.0
2023-10-26 12:50:00,146.02,146.37,146.02,146.16,8104.0,143.5623,143.9064,143.5623,143.6999,8104.0
2023-10-26 13:00:00,146.1,146.32,145.98,146.0,9225.0,143.641,143.8573,143.523,143.5426,9225.0
2023-10-26 13:10:00,146.0,146.04,145.86,145.97,25167.0,143.5426,143.582,143.405,143.5131,25167.0
2023-10-26 13:20:00,145.93,146.14,145.89,146.12,18988.0,143.4738,143.6803,143.4345,143.6606,18988.0
2023-10-26 13:30:00,146.12,146.41,146.06,146.37,16226.0,143.6606,143.9457,143.6016,143.9064,16226.0
2023-10-26 13:40:00,146.36,146.41,146.21,146.35,13671.0,143.8966,143.9457,143.7491,143.8868,13671.0
2023-10-26 13:50:00,146.33,146.46,146.23,146.43,15349.0,143.8671,143.9949,143.7688,143.9654,15349.0
2023-10-26 14:00:00,146.43,146.5,146.26,146.35,30874.0,143.9654,144.0342,143.7983,143.8868,30874.0
2023-10-26 14:10:00,146.36,146.53,146.29,146.45,11086.0,143.8966,144.0637,143.8278,143.9851,11086.0
2023-10-26 14:20:00,146.46,146.57,146.27,146.37,12066.0,143.9949,144.103,143.8081,143.9064,12066.0
2023-10-26 14:30:00,146.34,146.53,146.27,146.34,25236.0,143.8769,144.0637,143.8081,143.8769,25236.0
2023-10-26 14:40:00,146.34,146.55,146.27,146.36,21648.0,143.8769,144.0834,143.8081,143.8966,21648.0
2023-10-26 14:50:00,146.4,146.43,146.32,146.41,16013.0,143.9359,143.9654,143.8573,143.9457,16013.0
2023-10-26 15:00:00,146.4,146.53,146.28,146.44,22697.0,143.9359,144.0637,143.8179,143.9752,22697.0
2023-10-26 15:10:00,146.46,146.49,146.32,146.41,12967.0,143.9949,144.0244,143.8573,143.9457,12967.0
2023-10-26 15:20:00,146.44,146.49,146.2,146.22,30611.0,143.9752,144.0244,143.7393,143.7589,30611.0
2023-10-26 15:30:00,146.22,146.32,145.97,146.07,52276.0,143.7589,143.8573,143.5131,143.6115,52276.0
2023-10-26 15:40:00,146.06,146.06,145.8,145.93,81932.0,143.6016,143.6016,143.346,143.4738,81932.0
2023-10-26 15:50:00,145.96,146.1,145.71,146.06,182608.0,143.5033,143.641,143.2575,143.6016,182608.0
2023-10-27 09:30:00,148.07,149.05,146.05,148.5,116661.0,145.5778,146.5413,143.5918,146.0006,116661.0
2023-10-27 09:40:00,148.5,149.73,147.18,147.23,46497.0,146.0006,147.2099,144.7028,144.7519,46497.0
2023-10-27 09:50:00,147.27,147.57,146.46,147.57,20165.0,144.7913,145.0862,143.9949,145.0862,20165.0
2023-10-27 10:00:00,147.16,147.19,146.28,146.28,27565.0,144.6831,144.7126,143.8179,143.8179,27565.0
2023-10-27 10:10:00,146.39,146.46,145.6,145.77,17910.0,143.9261,143.9949,143.1494,143.3165,17910.0
2023-10-27 10:20:00,145.87,146.78,145.81,146.77,21042.0,143.4148,144.3095,143.3558,144.2997,21042.0
2023-10-27 10:30:00,146.72,147.31,146.71,147.2,13722.0,144.2505,144.8306,144.2407,144.7224,13722.0
2023-10-27 10:40:00,147.25,147.36,146.85,146.94,12434.0,144.7716,144.8798,144.3783,144.4668,12434.0
2023-10-27 10:50:00,146.99,147.57,146.95,147.52,11815.0,144.516,145.0862,144.4767,145.0371,11815.0
2023-10-27 11:00:00,147.51,148.11,147.2,147.81,40114.0,145.0272,145.6171,144.7224,145.3222,40114.0
2023-10-27 11:10:00,147.83,148.28,147.76,147.89,12896.0,145.3418,145.7843,145.273,145.4008,12896.0
2023-10-27 11:20:00,147.89,148.52,147.89,147.99,23807.0,145.4008,146.0202,145.4008,145.4991,23807.0
2023-10-27 11:30:00,148.01,148.25,147.95,148.07,10763.0,145.5188,145.7548,145.4598,145.5778,10763.0
2023-10-27 11:40:00,148.05,148.12,147.57,147.91,19450.0,145.5581,145.627,145.0862,145.4205,19450.0
2023-10-27 11:50:00,147.86,147.94,147.49,147.73,13257.0,145.3713,145.45,145.0076,145.2435,13257.0
2023-10-27 12:00:00,147.7,147.76,147.18,147.24,13225.0,145.214,145.273,144.7028,144.7618,13225.0
2023-10-27 12:10:00,147.25,147.44,147.25,147.44,9770.0,144.7716,144.9584,144.7716,144.9584,9770.0
2023-10-27 12:20:00,147.44,147.53,147.24,147.43,19301.0,144.9584,145.0469,144.7618,144.9486,19301.0
2023-10-27 12:30:00,147.38,147.46,147.14,147.22,14609.0,144.8994,144.9781,144.6635,144.7421,14609.0
2023-10-27 12:40:00,147.19,147.19,146.77,147.0,21706.0,144.7126,144.7126,144.2997,144.5258,21706.0
2023-10-27 12:50:00,147.0,147.01,146.81,146.84,10216.0,144.5258,144.5356,144.339,144.3685,10216.0
2023-10-27 13:00:00,146.76,146.83,146.6,146.68,17491.0,144.2898,144.3587,144.1325,144.2112,17491.0
2023-10-27 13:10:00,146.7,146.78,146.48,146.73,15497.0,144.2309,144.3095,144.0146,144.2604,15497.0
2023-10-27 13:20:00,146.73,146.73,146.31,146.38,7726.0,144.2604,144.2604,143.8474,143.9162,7726.0
2023-10-27 13:30:00,146.36,146.52,146.17,146.25,11736.0,143.8966,144.0539,143.7098,143.7884,11736.0
2023-10-27 13:40:00,146.22,146.48,146.16,146.4,14338.0,143.7589,144.0146,143.6999,143.9359,14338.0
2023-10-27 13:50:00,146.43,146.62,146.41,146.53,11622.0,143.9654,144.1522,143.9457,144.0637,11622.0
2023-10-27 14:00:00,146.52,146.6,146.26,146.38,11915.0,144.0539,144.1325,143.7983,143.9162,11915.0
2023-10-27 14:10:00,146.36,146.54,146.2,146.53,14787.0,143.8966,144.0736,143.7393,144.0637,14787.0
2023-10-27 14:20:00,146.57,146.57,145.94,145.95,13005.0,144.103,144.103,143.4837,143.4935,13005.0
2023-10-27 14:30:00,145.93,146.79,145.93,146.78,22161.0,143.4738,144.3193,143.4738,144.3095,22161.0
2023-10-27 14:40:00,146.78,146.98,146.62,146.62,23647.0,144.3095,144.5061,144.1522,144.1522,23647.0
2023-10-27 14:50:00,146.61,146.66,146.21,146.25,12808.0,144.1424,144.1915,143.7491,143.7884,12808.0
2023-10-27 15:00:00,146.3,146.43,146.22,146.34,18573.0,143.8376,143.9654,143.7589,143.8769,18573.0
2023-10-27 15:10:00,146.35,146.56,146.3,146.4,24969.0,143.8868,144.0932,143.8376,143.9359,24969.0
2023-10-27 15:20:00,146.35,146.79,146.29,146.72,24502.0,143.8868,144.3193,143.8278,144.2505,24502.0
2023-10-27 15:30:00,146.72,146.77,146.19,146.19,26396.0,144.2505,144.2997,143.7294,143.7294,26396.0
2023-10-27 15:40:00,146.17,146.31,145.97,146.16,31716.0,143.7098,143.8474,143.5131,143.6999,31716.0
2023-10-27 15:50:00,146.16,146.32,145.99,146.09,156834.0,143.6999,143.8573,143.5328,143.6311,156834.0
2023-10-30 09:30:00,146.42,147.4,146.42,146.64,12020.0,143.9556,144.9191,143.9556,144.1719,12020.0
2023-10-30 09:40:00,146.73,146.73,146.32,146.49,3771.0,144.2604,144.2604,143.8573,144.0244,3771.0
2023-10-30 09:50:00,146.58,147.35,146.52,147.29,8310.0,144.1129,144.8699,144.0539,144.8109,8310.0
2023-10-30 10:00:00,147.32,147.41,146.61,146.99,7350.0,144.8404,144.9289,144.1424,144.516,7350.0
2023-10-30 10:10:00,147.04,147.04,146.8,146.85,5910.0,144.5651,144.5651,144.3292,144.3783,5910.0
2023-10-30 10:20:00,146.87,147.42,146.86,147.32,10339.0,144.398,144.9387,144.3882,144.8404,10339.0
2023-10-30 10:30:00,147.24,147.24,146.88,146.88,5328.0,144.7618,144.7618,144.4078,144.4078,5328.0
2023-10-30 10:40:00,146.86,147.05,146.81,146.97,8045.0,144.3882,144.575,144.339,144.4963,8045.0
2023-10-30 10:50:00,146.97,147.17,146.94,146.99,56122.0,144.4963,144.6929,144.4668,144.516,56122.0
2023-10-30 11:00:00,146.94,147.0,146.73,147.0,5972.0,144.4668,144.5258,144.2604,144.5258,5972.0
2023-10-30 11:10:00,146.9,146.93,146.45,146.45,4923.0,144.4275,144.457,143.9851,143.9851,4923.0
2023-10-30 11:20:00,146.48,146.49,146.15,146.32,18701.0,144.0146,144.0244,143.6901,143.8573,18701.0
2023-10-30 11:30:00,146.4,146.58,146.4,146.56,2898.0,143.9359,144.1129,143.9359,144.0932,2898.0
2023-10-30 11:40:00,146.61,146.65,146.48,146.59,4313.0,144.1424,144.1817,144.0146,144.1227,4313.0
2023-10-30 11:50:00,146.64,146.93,146.64,146.88,3597.0,144.1719,144.457,144.1719,144.4078,3597.0
2023-10-30 12:00:00,146.8,146.94,146.69,146.69,4288.0,144.3292,144.4668,144.221,144.221,4288.0
2023-10-30 12:10:00,146.71,146.78,146.67,146.76,5278.0,144.2407,144.3095,144.2014,144.2898,5278.0
2023-10-30 12:20:00,146.76,146.81,146.68,146.74,6170.0,144.2898,144.339,144.2112,144.2702,6170.0
2023-10-30 12:30:00,146.75,146.75,146.56,146.65,8316.0,144.28,144.28,144.0932,144.1817,8316.0
2023-10-30 12:40:00,146.57,146.62,146.43,146.47,5516.0,144.103,144.1522,143.9654,144.0047,5516.0
2023-10-30 12:50:00,146.46,146.59,146.43,146.56,5431.0,143.9949,144.1227,143.9654,144.0932,5431.0
2023-10-30 13:00:00,146.5,146.59,146.5,146.57,4577.0,144.0342,144.1227,144.0342,144.103,4577.0
2023-10-30 13:10:00,146.58,146.81,146.56,146.78,11466.0,144.1129,144.339,144.0932,144.3095,11466.0
2023-10-30 13:20:00,146.78,147.08,146.67,147.05,10253.0,144.3095,144.6045,144.2014,144.575,10253.0
2023-10-30 13:30:00,147.09,147.29,147.04,147.26,6084.0,144.6143,144.8109,144.5651,144.7814,6084.0
2023-10-30 13:40:00,147.3,147.3,147.11,147.21,4137.0,144.8208,144.8208,144.634,144.7323,4137.0
2023-10-30 13:50:00,147.23,147.45,147.21,147.4,8819.0,144.7519,144.9682,144.7323,144.9191,8819.0
2023-10-30 14:00:00,147.42,147.42,147.19,147.19,4545.0,144.9387,144.9387,144.7126,144.7126,4545.0
2023-10-30 14:10:00,147.2,147.28,147.13,147.15,6006.0,144.7224,144.8011,144.6536,144.6733,6006.0
2023-10-30 14:20:00,147.17,147.42,147.16,147.33,5058.0,144.6929,144.9387,144.6831,144.8503,5058.0
2023-10-30 14:30:00,147.35,147.44,147.22,147.23,7335.0,144.8699,144.9584,144.7421,144.7519,7335.0
2023-10-30 14:40:00,147.31,147.5,147.28,147.45,8044.0,144.8306,145.0174,144.8011,144.9682,8044.0
2023-10-30 14:50:00,147.4,147.44,147.26,147.37,10209.0,144.9191,144.9584,144.7814,144.8896,10209.0
2023-10-30 15:00:00,147.37,147.48,147.25,147.28,13866.0,144.8896,144.9977,144.7716,144.8011,13866.0
2023-10-30 15:10:00,147.27,147.5,147.26,147.46,24988.0,144.7913,145.0174,144.7814,144.9781,24988.0
2023-10-30 15:20:00,147.49,147.49,147.31,147.41,27005.0,145.0076,145.0076,144.8306,144.9289,27005.0
2023-10-30 15:30:00,147.41,147.45,147.18,147.24,19195.0,144.9289,144.9682,144.7028,144.7618,19195.0
2023-10-30 15:40:00,147.24,147.46,147.16,147.32,17668.0,144.7618,144.9781,144.6831,144.8404,17668.0
2023-10-30 15:50:00,147.36,147.54,147.14,147.25,112416.0,144.8798,145.0567,144.6635,144.7716,112416.0
2023-10-31 09:30:00,148.01,148.41,147.44,147.44,23045.0,145.5188,145.9121,144.9584,144.9584,23045.0
2023-10-31 09:40:00,147.43,147.56,147.2,147.41,3650.0,144.9486,145.0764,144.7224,144.9289,3650.0
2023-10-31 09:50:00,147.16,147.52,146.99,147.41,5477.0,144.6831,145.0371,144.516,144.9289,5477.0
2023-10-31 10:00:00,147.28,147.3,146.81,147.18,8560.0,144.8011,144.8208,144.339,144.7028,8560.0
2023-10-31 10:10:00,147.15,147.4,147.14,147.14,5553.0,144.6733,144.9191,144.6635,144.6635,5553.0
2023-10-31 10:20:00,147.11,147.41,147.0,147.41,11354.0,144.634,144.9289,144.5258,144.9289,11354.0
2023-10-31 10:30:00,147.41,147.46,147.28,147.44,5574.0,144.9289,144.9781,144.8011,144.9584,5574.0
2023-10-31 10:40:00,147.48,147.9,147.34,147.75,7343.0,144.9977,145.4107,144.8601,145.2632,7343.0
2023-10-31 10:50:00,147.7,147.92,147.66,147.79,9910.0,145.214,145.4303,145.1747,145.3025,9910.0
2023-10-31 11:00:00,147.8,147.86,147.33,147.51,13307.0,145.3123,145.3713,144.8503,145.0272,13307.0
2023-10-31 11:10:00,147.5,147.75,147.49,147.58,3334.0,145.0174,145.2632,145.0076,145.096,3334.0
2023-10-31 11:20:00,147.61,147.9,147.52,147.79,8381.0,145.1255,145.4107,145.0371,145.3025,8381.0
2023-10-31 11:30:00,147.7,147.78,147.53,147.77,3199.0,145.214,145.2927,145.0469,145.2829,3199.0
2023-10-31 11:40:00,147.8,147.85,147.76,147.8,2601.0,145.3123,145.3615,145.273,145.3123,2601.0
2023-10-31 11:50:00,147.75,148.12,147.72,148.1,18925.0,145.2632,145.627,145.2337,145.6073,18925.0
2023-10-31 12:00:00,148.08,148.27,148.07,148.26,26246.0,145.5876,145.7744,145.5778,145.7646,26246.0
2023-10-31 12:10:00,148.29,148.32,148.16,148.28,5353.0,145.7941,145.8236,145.6663,145.7843,5353.0
2023-10-31 12:20:00,148.24,148.29,148.15,148.19,5327.0,145.7449,145.7941,145.6565,145.6958,5327.0
2023-10-31 12:30:00,148.24,148.36,148.05,148.16,6132.0,145.7449,145.8629,145.5581,145.6663,6132.0
2023-10-31 12:40:00,148.14,148.33,148.1,148.25,5690.0,145.6466,145.8334,145.6073,145.7548,5690.0
2023-10-31 12:50:00,148.24,148.35,148.18,148.26,5882.0,145.7449,145.8531,145.6859,145.7646,5882.0
2023-10-31 13:00:00,148.32,148.58,148.32,148.57,13094.0,145.8236,146.0792,145.8236,146.0694,13094.0
2023-10-31 13:10:00,148.46,148.52,148.31,148.5,4101.0,145.9612,146.0202,145.8138,146.0006,4101.0
2023-10-31 13:20:00,148.5,148.59,148.41,148.41,7433.0,146.0006,146.089,145.9121,145.9121,7433.0
2023-10-31 13:30:00,148.45,148.61,148.45,148.55,4037.0,145.9514,146.1087,145.9514,146.0497,4037.0
2023-10-31 13:40:00,148.43,148.68,148.43,148.52,4741.0,145.9317,146.1775,145.9317,146.0202,4741.0
2023-10-31 13:50:00,148.52,148.62,148.52,148.61,3127.0,146.0202,146.1185,146.0202,146.1087,3127.0
2023-10-31 14:00:00,148.62,148.64,148.45,148.46,3478.0,146.1185,146.1382,145.9514,145.9612,3478.0
2023-10-31 14:10:00,148.47,148.48,148.22,148.34,7232.0,145.9711,145.9809,145.7253,145.8433,7232.0
2023-10-31 14:20:00,148.34,148.44,148.34,148.42,3801.0,145.8433,145.9416,145.8433,145.9219,3801.0
2023-10-31 14:30:00,148.4,148.46,148.19,148.26,6155.0,145.9022,145.9612,145.6958,145.7646,6155.0
2023-10-31 14:40:00,148.28,148.3,148.18,148.22,5226.0,145.7843,145.8039,145.6859,145.7253,5226.0
2023-10-31 14:50:00,148.26,148.39,148.26,148.39,3825.0,145.7646,145.8924,145.7646,145.8924,3825.0
2023-10-31 15:00:00,148.37,148.48,148.37,148.43,3498.0,145.8728,145.9809,145.8728,145.9317,3498.0
2023-10-31 15:10:00,148.46,148.48,148.36,148.46,7195.0,145.9612,145.9809,145.8629,145.9612,7195.0
2023-10-31 15:20:00,148.48,148.67,148.41,148.63,5426.0,145.9809,146.1677,145.9121,146.1284,5426.0
2023-10-31 15:30:00,148.63,148.64,148.16,148.22,9721.0,146.1284,146.1382,145.6663,145.7253,9721.0
2023-10-31 15:40:00,148.19,148.4,148.18,148.38,16478.0,145.6958,145.9022,145.6859,145.8826,16478.0
2023-10-31 15:50:00,148.4,148.59,148.28,148.44,58961.0,145.9022,146.089,145.7843,145.9416,58961.0
2023-11-01 09:30:00,148.72,148.72,147.36,147.81,23079.0,146.2169,146.2169,144.8798,145.3222,23079.0
2023-11-01 09:40:00,148.0,148.11,147.53,147.92,2876.0,145.509,145.6171,145.0469,145.4303,2876.0
2023-11-01 09:50:00,147.91,148.07,147.79,147.92,5617.0,145.4205,145.5778,145.3025,145.4303,5617.0
2023-11-01 10:00:00,148.0,148.57,147.88,148.57,9258.0,145.509,146.0694,145.391,146.0694,9258.0
2023-11-01 10:10:00,148.46,148.62,148.32,148.52,5092.0,145.9612,146.1185,145.8236,146.0202,5092.0
2023-11-01 10:20:00,148.6,148.69,148.31,148.37,3983.0,146.0989,146.1874,145.8138,145.8728,3983.0
2023-11-01 10:30:00,148.31,148.53,147.99,147.99,6358.0,145.8138,146.0301,145.4991,145.4991,6358.0
2023-11-01 10:40:00,148.13,148.31,148.11,148.26,6662.0,145.6368,145.8138,145.6171,145.7646,6662.0
2023-11-01 10:50:00,148.24,148.58,148.23,148.29,9092.0,145.7449,146.0792,145.7351,145.7941,9092.0
2023-11-01 11:00:00,148.28,148.3,147.94,148.07,7595.0,145.7843,145.8039,145.45,145.5778,7595.0
2023-11-01 11:10:00,148.05,148.19,147.93,148.07,6194.0,145.5581,145.6958,145.4402,145.5778,6194.0
2023-11-01 11:20:00,148.12,148.35,148.11,148.16,1425.0,145.627,145.8531,145.6171,145.6663,1425.0
2023-11-01 11:30:00,148.18,148.44,148.17,148.36,5002.0,145.6859,145.9416,145.6761,145.8629,5002.0
2023-11-01 11:40:00,148.34,148.34,148.09,148.2,3371.0,145.8433,145.8433,145.5975,145.7056,3371.0
2023-11-01 11:50:00,148.18,148.31,148.01,148.26,15375.0,145.6859,145.8138,145.5188,145.7646,15375.0
2023-11-01 12:00:00,148.3,148.31,148.07,148.09,5705.0,145.8039,145.8138,145.5778,145.5975,5705.0
2023-11-01 12:10:00,148.02,148.03,147.71,147.94,4135.0,145.5286,145.5385,145.2239,145.45,4135.0
2023-11-01 12:20:00,147.88,148.03,147.86,148.03,7752.0,145.391,145.5385,145.3713,145.5385,7752.0
2023-11-01 12:30:00,148.02,148.34,148.02,148.12,6278.0,145.5286,145.8433,145.5286,145.627,6278.0
2023-11-01 12:40:00,148.11,148.16,147.97,148.12,5699.0,145.6171,145.6663,145.4795,145.627,5699.0
2023-11-01 12:50:00,148.13,148.16,148.0,148.11,3222.0,145.6368,145.6663,145.509,145.6171,3222.0
2023-11-01 13:00:00,148.07,148.4,148.06,148.36,12742.0,145.5778,145.9022,145.568,145.8629,12742.0
2023-11-01 13:10:00,148.34,148.68,148.34,148.45,12845.0,145.8433,146.1775,145.8433,145.9514,12845.0
2023-11-01 13:20:00,148.5,148.54,148.25,148.46,10792.0,146.0006,146.0399,145.7548,145.9612,10792.0
2023-11-01 13:30:00,148.42,148.52,148.28,148.52,8403.0,145.9219,146.0202,145.7843,146.0202,8403.0
2023-11-01 13:40:00,148.49,148.59,148.45,148.52,5579.0,145.9907,146.089,145.9514,146.0202,5579.0
2023-11-01 13:50:00,148.55,148.78,148.54,148.67,4372.0,146.0497,146.2759,146.0399,146.1677,4372.0
2023-11-01 14:00:00,148.67,148.73,148.44,148.65,6727.0,146.1677,146.2267,145.9416,146.148,6727.0
2023-11-01 14:10:00,148.57,148.64,148.41,148.59,4983.0,146.0694,146.1382,145.9121,146.089,4983.0
2023-11-01 14:20:00,148.6,148.81,148.6,148.73,6553.0,146.0989,146.3053,146.0989,146.2267,6553.0
2023-11-01 14:30:00,148.78,149.04,148.63,148.8,15053.0,146.2759,146.5315,146.1284,146.2955,15053.0
2023-11-01 14:40:00,148.75,149.16,148.52,149.16,15117.0,146.2464,146.6495,146.0202,146.6495,15117.0
2023-11-01 14:50:00,149.16,149.44,149.06,149.41,25671.0,146.6495,146.9247,146.5511,146.8952,25671.0
2023-11-01 15:00:00,149.45,149.65,149.41,149.5,8203.0,146.9346,147.1312,146.8952,146.9837,8203.0
2023-11-01 15:10:00,149.61,149.65,149.33,149.38,12189.0,147.0919,147.1312,146.8166,146.8658,12189.0
2023-11-01 15:20:00,149.35,149.4,149.1,149.15,13539.0,146.8363,146.8854,146.5905,146.6396,13539.0
2023-11-01 15:30:00,149.15,149.41,149.07,149.16,16964.0,146.6396,146.8952,146.561,146.6495,16964.0
2023-11-01 15:40:00,149.14,149.14,148.88,148.91,20734.0,146.6298,146.6298,146.3742,146.4037,20734.0
2023-11-01 15:50:00,148.9,148.9,148.58,148.76,122888.0,146.3938,146.3938,146.0792,146.2562,122888.0
2023-11-02 09:30:00,148.36,149.38,148.36,149.37,22407.0,145.8629,146.8658,145.8629,146.8559,22407.0
2023-11-02 09:40:00,149.35,149.74,148.86,149.55,38019.0,146.8363,147.2197,146.3545,147.0329,38019.0
2023-11-02 09:50:00,149.65,150.1,149.64,149.75,12770.0,147.1312,147.5736,147.1214,147.2295,12770.0
2023-11-02 10:00:00,149.87,150.28,149.81,150.23,12360.0,147.3475,147.7506,147.2885,147.7014,12360.0
2023-11-02 10:10:00,150.2,150.77,150.2,150.72,5593.0,147.672,148.2324,147.672,148.1832,5593.0
2023-11-02 10:20:00,150.77,151.14,150.61,151.0,11522.0,148.2324,148.5961,148.075,148.4585,11522.0
2023-11-02 10:30:00,151.01,151.46,150.96,151.02,13034.0,148.4683,148.9107,148.4192,148.4781,13034.0
2023-11-02 10:40:00,151.05,151.32,150.98,151.28,10930.0,148.5076,148.7731,148.4388,148.7338,10930.0
2023-11-02 10:50:00,151.23,151.58,151.2,151.49,7124.0,148.6846,149.0287,148.6551,148.9402,7124.0
2023-11-02 11:00:00,151.54,151.54,151.3,151.45,11524.0,148.9894,148.9894,148.7534,148.9009,11524.0
2023-11-02 11:10:00,151.42,151.66,151.32,151.53,18601.0,148.8714,149.1074,148.7731,148.9796,18601.0
2023-11-02 11:20:00,151.53,151.53,151.41,151.47,4902.0,148.9796,148.9796,148.8616,148.9206,4902.0
2023-11-02 11:30:00,151.42,151.54,151.34,151.54,10885.0,148.8714,148.9894,148.7928,148.9894,10885.0
2023-11-02 11:40:00,151.56,151.71,151.55,151.62,6378.0,149.0091,149.1565,148.9992,149.0681,6378.0
2023-11-02 11:50:00,151.65,151.81,151.57,151.62,10086.0,149.0975,149.2549,149.0189,149.0681,10086.0
2023-11-02 12:00:00,151.6,151.74,151.53,151.56,8855.0,149.0484,149.186,148.9796,149.0091,8855.0
2023-11-02 12:10:00,151.56,151.63,151.52,151.55,7069.0,149.0091,149.0779,148.9697,148.9992,7069.0
2023-11-02 12:20:00,151.5,151.63,151.41,151.54,10569.0,148.9501,149.0779,148.8616,148.9894,10569.0
2023-11-02 12:30:00,151.54,151.6,151.42,151.49,10877.0,148.9894,149.0484,148.8714,148.9402,10877.0
2023-11-02 12:40:00,151.51,151.6,151.43,151.59,8151.0,148.9599,149.0484,148.8812,149.0386,8151.0
2023-11-02 12:50:00,151.6,151.71,151.31,151.43,16439.0,149.0484,149.1565,148.7633,148.8812,16439.0
2023-11-02 13:00:00,151.39,151.54,151.35,151.52,5578.0,148.8419,148.9894,148.8026,148.9697,5578.0
2023-11-02 13:10:00,151.56,151.57,151.37,151.37,4766.0,149.0091,149.0189,148.8223,148.8223,4766.0
2023-11-02 13:20:00,151.37,151.37,151.06,151.1,14508.0,148.8223,148.8223,148.5175,148.5568,14508.0
2023-11-02 13:30:00,151.03,151.45,151.03,151.45,8199.0,148.488,148.9009,148.488,148.9009,8199.0
2023-11-02 13:40:00,151.42,151.56,151.36,151.49,21019.0,148.8714,149.0091,148.8124,148.9402,21019.0
2023-11-02 13:50:00,151.49,151.59,151.45,151.59,7976.0,148.9402,149.0386,148.9009,149.0386,7976.0
2023-11-02 14:00:00,151.6,151.64,151.49,151.6,10240.0,149.0484,149.0877,148.9402,149.0484,10240.0
2023-11-02 14:10:00,151.63,151.63,151.22,151.38,17614.0,149.0779,149.0779,148.6748,148.8321,17614.0
2023-11-02 14:20:00,151.39,151.54,151.36,151.53,10008.0,148.8419,148.9894,148.8124,148.9796,10008.0
2023-11-02 14:30:00,151.53,151.56,151.38,151.38,10719.0,148.9796,149.0091,148.8321,148.8321,10719.0
2023-11-02 14:40:00,151.42,151.55,151.33,151.49,10192.0,148.8714,148.9992,148.7829,148.9402,10192.0
2023-11-02 14:50:00,151.49,151.64,151.37,151.5,16025.0,148.9402,149.0877,148.8223,148.9501,16025.0
2023-11-02 15:00:00,151.49,151.6,151.42,151.42,7753.0,148.9402,149.0484,148.8714,148.8714,7753.0
2023-11-02 15:10:00,151.37,151.51,151.33,151.4,10232.0,148.8223,148.9599,148.7829,148.8518,10232.0
2023-11-02 15:20:00,151.35,151.45,151.21,151.43,18605.0,148.8026,148.9009,148.665,148.8812,18605.0
2023-11-02 15:30:00,151.42,151.6,151.42,151.56,15623.0,148.8714,149.0484,148.8714,149.0091,15623.0
2023-11-02 15:40:00,151.55,151.74,151.48,151.68,23216.0,148.9992,149.186,148.9304,149.127,23216.0
2023-11-02 15:50:00,151.65,151.73,151.52,151.68,95915.0,149.0975,149.1762,148.9697,149.127,95915.0
2023-11-03 09:30:00,152.73,153.34,152.29,153.07,25189.0,150.1594,150.7591,149.7268,150.4936,25189.0
2023-11-03 09:40:00,153.09,153.09,152.25,152.4,7120.0,150.5133,150.5133,149.6874,149.8349,7120.0
2023-11-03 09:50:00,152.33,152.72,152.32,152.48,15613.0,149.7661,150.1495,149.7563,149.9136,15613.0
2023-11-03 10:00:00,152.48,152.52,152.22,152.4,17615.0,149.9136,149.9529,149.658,149.8349,17615.0
2023-11-03 10:10:00,152.35,152.68,152.34,152.58,8308.0,149.7858,150.1102,149.7759,150.0119,8308.0
2023-11-03 10:20:00,152.55,152.64,152.46,152.51,13869.0,149.9824,150.0709,149.8939,149.9431,13869.0
2023-11-03 10:30:00,152.51,152.77,152.37,152.77,12251.0,149.9431,150.1987,149.8054,150.1987,12251.0
2023-11-03 10:40:00,152.77,152.79,152.5,152.5,6338.0,150.1987,150.2184,149.9332,149.9332,6338.0
2023-11-03 10:50:00,152.57,152.58,152.41,152.42,9255.0,150.0021,150.0119,149.8448,149.8546,9255.0
2023-11-03 11:00:00,152.48,152.69,152.45,152.52,13798.0,149.9136,150.12,149.8841,149.9529,13798.0
2023-11-03 11:10:00,152.58,152.73,152.43,152.5,12363.0,150.0119,150.1594,149.8644,149.9332,12363.0
2023-11-03 11:20:00,152.48,152.58,152.33,152.34,8631.0,149.9136,150.0119,149.7661,149.7759,8631.0
2023-11-03 11:30:00,152.28,152.54,152.27,152.5,10062.0,149.7169,149.9726,149.7071,149.9332,10062.0
2023-11-03 11:40:00,152.47,152.59,152.36,152.5,5910.0,149.9037,150.0217,149.7956,149.9332,5910.0
2023-11-03 11:50:00,152.54,152.57,152.35,152.56,39859.0,149.9726,150.0021,149.7858,149.9922,39859.0
2023-11-03 12:00:00,152.5,152.71,152.5,152.68,6655.0,149.9332,150.1397,149.9332,150.1102,6655.0
2023-11-03 12:10:00,152.79,152.87,152.65,152.71,8078.0,150.2184,150.297,150.0807,150.1397,8078.0
2023-11-03 12:20:00,152.73,152.8,152.66,152.78,6910.0,150.1594,150.2282,150.0905,150.2085,6910.0
2023-11-03 12:30:00,152.8,153.03,152.76,153.03,10636.0,150.2282,150.4543,150.1889,150.4543,10636.0
2023-11-03 12:40:00,153.02,153.03,152.88,152.93,9592.0,150.4445,150.4543,150.3068,150.356,9592.0
2023-11-03 12:50:00,152.94,153.08,152.9,152.95,7479.0,150.3658,150.5035,150.3265,150.3757,7479.0
2023-11-03 13:00:00,152.92,153.08,152.89,153.01,7336.0,150.3462,150.5035,150.3167,150.4347,7336.0
2023-11-03 13:10:00,152.99,153.01,152.77,152.87,7378.0,150.415,150.4347,150.1987,150.297,7378.0
2023-11-03 13:20:00,152.88,152.98,152.86,152.94,5387.0,150.3068,150.4052,150.2872,150.3658,5387.0
2023-11-03 13:30:00,152.98,153.03,152.89,152.96,10048.0,150.4052,150.4543,150.3167,150.3855,10048.0
2023-11-03 13:40:00,152.98,153.01,152.84,152.99,5556.0,150.4052,150.4347,150.2675,150.415,5556.0
2023-11-03 13:50:00,152.99,153.22,152.97,153.21,6755.0,150.415,150.6411,150.3953,150.6313,6755.0
2023-11-03 14:00:00,153.18,153.25,153.04,153.11,18168.0,150.6018,150.6706,150.4641,150.533,18168.0
2023-11-03 14:10:00,153.13,153.19,152.92,152.94,8658.0,150.5526,150.6116,150.3462,150.3658,8658.0
2023-11-03 14:20:00,152.94,153.01,152.87,152.91,15674.0,150.3658,150.4347,150.297,150.3363,15674.0
2023-11-03 14:30:00,152.91,153.14,152.88,153.1,12026.0,150.3363,150.5625,150.3068,150.5231,12026.0
2023-11-03 14:40:00,153.09,153.33,153.05,153.3,7670.0,150.5133,150.7493,150.474,150.7198,7670.0
2023-11-03 14:50:00,153.32,153.32,153.23,153.28,7669.0,150.7394,150.7394,150.651,150.7001,7669.0
2023-11-03 15:00:00,153.27,153.33,153.26,153.29,6175.0,150.6903,150.7493,150.6804,150.7099,6175.0
2023-11-03 15:10:00,153.32,153.4,153.28,153.3,9501.0,150.7394,150.8181,150.7001,150.7198,9501.0
2023-11-03 15:20:00,153.29,153.36,153.23,153.25,10161.0,150.7099,150.7788,150.651,150.6706,10161.0
2023-11-03 15:30:00,153.26,153.44,153.13,153.44,21711.0,150.6804,150.8574,150.5526,150.8574,21711.0
2023-11-03 15:40:00,153.44,153.58,153.3,153.3,32264.0,150.8574,150.9951,150.7198,150.7198,32264.0
2023-11-03 15:50:00,153.31,153.49,153.1,153.46,220594.0,150.7296,150.9066,150.5231,150.8771,220594.0
2023-11-06 09:30:00,153.25,153.87,153.13,153.39,17249.0,150.6706,151.2802,150.5526,150.8083,17249.0
2023-11-06 09:40:00,153.43,153.93,153.4,153.86,12732.0,150.8476,151.3392,150.8181,151.2703,12732.0
2023-11-06 09:50:00,153.93,153.96,153.54,153.64,7383.0,151.3392,151.3687,150.9557,151.0541,7383.0
2023-11-06 10:00:00,153.59,153.71,153.46,153.51,5880.0,151.0049,151.1229,150.8771,150.9262,5880.0
2023-11-06 10:10:00,153.49,153.89,153.48,153.89,9286.0,150.9066,151.2998,150.8967,151.2998,9286.0
2023-11-06 10:20:00,153.91,153.98,153.72,153.87,8760.0,151.3195,151.3883,151.1327,151.2802,8760.0
2023-11-06 10:30:00,153.8,153.91,153.69,153.72,15644.0,151.2114,151.3195,151.1032,151.1327,15644.0
2023-11-06 10:40:00,153.72,153.86,153.67,153.86,6715.0,151.1327,151.2703,151.0835,151.2703,6715.0
2023-11-06 10:50:00,153.88,153.91,153.76,153.89,7566.0,151.29,151.3195,151.172,151.2998,7566.0
2023-11-06 11:00:00,153.92,154.09,153.78,154.09,11465.0,151.3293,151.4965,151.1917,151.4965,11465.0
2023-11-06 11:10:00,154.05,154.09,153.92,154.01,8388.0,151.4572,151.4965,151.3293,151.4178,8388.0
2023-11-06 11:20:00,154.02,154.16,153.92,153.92,6270.0,151.4277,151.5653,151.3293,151.3293,6270.0
2023-11-06 11:30:00,153.9,154.03,153.88,154.03,9071.0,151.3097,151.4375,151.29,151.4375,9071.0
2023-11-06 11:40:00,154.06,154.1,153.86,154.01,11453.0,151.467,151.5063,151.2703,151.4178,11453.0
2023-11-06 11:50:00,153.96,154.05,153.95,154.0,9357.0,151.3687,151.4572,151.3588,151.408,9357.0
2023-11-06 12:00:00,154.04,154.1,153.93,153.98,7821.0,151.4473,151.5063,151.3392,151.3883,7821.0
2023-11-06 12:10:00,153.97,154.05,153.96,154.04,9951.0,151.3785,151.4572,151.3687,151.4473,9951.0
2023-11-06 12:20:00,154.03,154.16,154.02,154.05,6309.0,151.4375,151.5653,151.4277,151.4572,6309.0
2023-11-06 12:30:00,154.06,154.06,153.83,153.86,10863.0,151.467,151.467,151.2409,151.2703,10863.0
2023-11-06 12:40:00,153.85,153.99,153.83,153.83,12362.0,151.2605,151.3982,151.2409,151.2409,12362.0
2023-11-06 12:50:00,153.9,154.01,153.88,153.99,10551.0,151.3097,151.4178,151.29,151.3982,10551.0
2023-11-06 13:00:00,153.96,154.1,153.89,153.97,20633.0,151.3687,151.5063,151.2998,151.3785,20633.0
2023-11-06 13:10:00,153.94,154.08,153.9,154.05,8050.0,151.349,151.4866,151.3097,151.4572,8050.0
2023-11-06 13:20:00,154.0,154.15,153.96,154.14,6422.0,151.408,151.5555,151.3687,151.5456,6422.0
2023-11-06 13:30:00,154.14,154.19,154.07,154.13,5184.0,151.5456,151.5948,151.4768,151.5358,5184.0
2023-11-06 13:40:00,154.13,154.2,154.09,154.12,5255.0,151.5358,151.6046,151.4965,151.526,5255.0
2023-11-06 13:50:00,154.14,154.16,153.99,154.03,5277.0,151.5456,151.5653,151.3982,151.4375,5277.0
2023-11-06 14:00:00,154.04,154.13,153.98,154.04,9938.0,151.4473,151.5358,151.3883,151.4473,9938.0
2023-11-06 14:10:00,154.07,154.13,153.99,154.09,27183.0,151.4768,151.5358,151.3982,151.4965,27183.0
2023-11-06 14:20:00,154.11,154.15,154.07,154.13,12111.0,151.5161,151.5555,151.4768,151.5358,12111.0
2023-11-06 14:30:00,154.16,154.3,154.11,154.23,8896.0,151.5653,151.7029,151.5161,151.6341,8896.0
2023-11-06 14:40:00,154.25,154.34,154.24,154.31,11555.0,151.6538,151.7423,151.644,151.7128,11555.0
2023-11-06 14:50:00,154.32,154.48,154.32,154.48,12147.0,151.7226,151.8799,151.7226,151.8799,12147.0
2023-11-06 15:00:00,154.48,154.61,154.45,154.59,17451.0,151.8799,152.0077,151.8504,151.9881,17451.0
2023-11-06 15:10:00,154.57,154.62,154.48,154.52,20734.0,151.9684,152.0176,151.8799,151.9192,20734.0
2023-11-06 15:20:00,154.51,154.58,154.43,154.5,18946.0,151.9094,151.9782,151.8308,151.8996,18946.0
2023-11-06 15:30:00,154.5,154.58,154.4,154.49,25989.0,151.8996,151.9782,151.8013,151.8897,25989.0
2023-11-06 15:40:00,154.5,154.58,154.45,154.56,30123.0,151.8996,151.9782,151.8504,151.9586,30123.0
2023-11-06 15:50:00,154.55,154.68,154.4,154.67,169869.0,151.9487,152.0765,151.8013,152.0667,169869.0
2023-11-07 09:30:00,155.0,155.0,154.53,154.64,14105.0,152.3912,152.3912,151.9291,152.0372,14105.0
2023-11-07 09:40:00,154.74,154.81,154.65,154.72,19453.0,152.1355,152.2044,152.0471,152.1159,19453.0
2023-11-07 09:50:00,154.74,154.92,154.5,154.92,16775.0,152.1355,152.3125,151.8996,152.3125,16775.0
2023-11-07 10:00:00,154.92,155.34,154.92,155.21,5986.0,152.3125,152.7254,152.3125,152.5976,5986.0
2023-11-07 10:10:00,155.08,155.17,154.92,154.92,5899.0,152.4698,152.5583,152.3125,152.3125,5899.0
2023-11-07 10:20:00,154.95,154.98,154.81,154.97,2922.0,152.342,152.3715,152.2044,152.3617,2922.0
2023-11-07 10:30:00,154.97,155.24,154.97,155.12,17535.0,152.3617,152.6271,152.3617,152.5091,17535.0
2023-11-07 10:40:00,155.05,155.3,154.95,155.25,5059.0,152.4403,152.6861,152.342,152.637,5059.0
2023-11-07 10:50:00,155.14,155.29,155.09,155.28,8494.0,152.5288,152.6763,152.4796,152.6664,8494.0
2023-11-07 11:00:00,155.27,155.3,154.92,154.92,10801.0,152.6566,152.6861,152.3125,152.3125,10801.0
2023-11-07 11:10:00,154.98,155.06,154.88,155.06,13476.0,152.3715,152.4502,152.2732,152.4502,13476.0
2023-11-07 11:20:00,155.06,155.11,155.0,155.1,6230.0,152.4502,152.4993,152.3912,152.4895,6230.0
2023-11-07 11:30:00,155.09,155.16,155.06,155.14,3565.0,152.4796,152.5485,152.4502,152.5288,3565.0
2023-11-07 11:40:00,155.1,155.32,154.99,155.09,46703.0,152.4895,152.7058,152.3813,152.4796,46703.0
2023-11-07 11:50:00,155.07,155.29,154.98,155.21,19278.0,152.46,152.6763,152.3715,152.5976,19278.0
2023-11-07 12:00:00,155.2,155.25,155.14,155.14,2865.0,152.5878,152.637,152.5288,152.5288,2865.0
2023-11-07 12:10:00,155.15,155.21,155.05,155.05,3329.0,152.5386,152.5976,152.4403,152.4403,3329.0
2023-11-07 12:20:00,155.03,155.06,154.97,154.99,7168.0,152.4207,152.4502,152.3617,152.3813,7168.0
2023-11-07 12:30:00,155.01,155.07,154.93,155.04,19420.0,152.401,152.46,152.3223,152.4305,19420.0
2023-11-07 12:40:00,155.01,155.11,154.98,155.11,5760.0,152.401,152.4993,152.3715,152.4993,5760.0
2023-11-07 12:50:00,155.08,155.2,155.0,155.05,27349.0,152.4698,152.5878,152.3912,152.4403,27349.0
2023-11-07 13:00:00,155.0,155.15,154.98,155.15,7038.0,152.3912,152.5386,152.3715,152.5386,7038.0
2023-11-07 13:10:00,155.15,155.24,155.11,155.19,4873.0,152.5386,152.6271,152.4993,152.578,4873.0
2023-11-07 13:20:00,155.15,155.18,155.05,155.11,13000.0,152.5386,152.5681,152.4403,152.4993,13000.0
2023-11-07 13:30:00,155.07,155.11,154.99,155.01,22023.0,152.46,152.4993,152.3813,152.401,22023.0
2023-11-07 13:40:00,155.01,155.21,154.98,155.16,6724.0,152.401,152.5976,152.3715,152.5485,6724.0
2023-11-07 13:50:00,155.18,155.21,155.02,155.18,30689.0,152.5681,152.5976,152.4108,152.5681,30689.0
2023-11-07 14:00:00,155.21,155.21,155.04,155.1,6013.0,152.5976,152.5976,152.4305,152.4895,6013.0
2023-11-07 14:10:00,155.13,155.18,154.98,155.02,34950.0,152.519,152.5681,152.3715,152.4108,34950.0
2023-11-07 14:20:00,155.02,155.11,154.99,155.04,5866.0,152.4108,152.4993,152.3813,152.4305,5866.0
2023-11-07 14:30:00,155.05,155.17,154.98,154.99,12687.0,152.4403,152.5583,152.3715,152.3813,12687.0
2023-11-07 14:40:00,155.01,155.08,154.97,155.05,9127.0,152.401,152.4698,152.3617,152.4403,9127.0
2023-11-07 14:50:00,155.04,155.14,155.04,155.09,7077.0,152.4305,152.5288,152.4305,152.4796,7077.0
2023-11-07 15:00:00,155.11,155.13,154.96,155.01,10833.0,152.4993,152.519,152.3518,152.401,10833.0
2023-11-07 15:10:00,155.01,155.11,154.96,155.1,17280.0,152.401,152.4993,152.3518,152.4895,17280.0
2023-11-07 15:20:00,155.09,155.09,154.97,155.02,11005.0,152.4796,152.4796,152.3617,152.4108,11005.0
2023-11-07 15:30:00,155.0,155.15,154.98,155.12,12871.0,152.3912,152.5386,152.3715,152.5091,12871.0
2023-11-07 15:40:00,155.12,155.13,154.98,155.0,34297.0,152.5091,152.519,152.3715,152.3912,34297.0
2023-11-07 15:50:00,155.0,155.02,154.6,154.92,135067.0,152.3912,152.4108,151.9979,152.3125,135067.0
2023-11-08 09:30:00,155.52,155.78,154.71,154.71,15994.0,152.9024,153.158,152.106,152.106,15994.0
2023-11-08 09:40:00,154.49,154.91,154.48,154.91,2829.0,151.8897,152.3027,151.8799,152.3027,2829.0
2023-11-08 09:50:00,154.96,155.15,154.81,155.05,4996.0,152.3518,152.5386,152.2044,152.4403,4996.0
2023-11-08 10:00:00,155.08,155.18,154.94,154.98,6312.0,152.4698,152.5681,152.3322,152.3715,6312.0
2023-11-08 10:10:00,154.98,155.08,154.94,155.08,6838.0,152.3715,152.4698,152.3322,152.4698,6838.0
2023-11-08 10:20:00,155.04,155.1,154.98,155.01,5035.0,152.4305,152.4895,152.3715,152.401,5035.0
2023-11-08 10:30:00,155.0,155.04,154.93,155.04,2400.0,152.3912,152.4305,152.3223,152.4305,2400.0
2023-11-08 10:40:00,155.0,155.11,154.96,155.06,6181.0,152.3912,152.4993,152.3518,152.4502,6181.0
2023-11-08 10:50:00,155.05,155.09,154.98,155.02,3001.0,152.4403,152.4796,152.3715,152.4108,3001.0
2023-11-08 11:00:00,155.05,155.14,155.03,155.09,4791.0,152.4403,152.5288,152.4207,152.4796,4791.0
2023-11-08 11:10:00,155.04,155.09,154.98,154.99,3854.0,152.4305,152.4796,152.3715,152.3813,3854.0
2023-11-08 11:20:00,155.0,155.04,154.93,155.02,39810.0,152.3912,152.4305,152.3223,152.4108,39810.0
2023-11-08 11:30:00,155.0,155.0,154.81,154.96,49566.0,152.3912,152.3912,152.2044,152.3518,49566.0
2023-11-08 11:40:00,154.98,155.1,154.98,155.0,3287.0,152.3715,152.4895,152.3715,152.3912,3287.0
2023-11-08 11:50:00,155.02,155.05,154.91,154.99,9734.0,152.4108,152.4403,152.3027,152.3813,9734.0
2023-11-08 12:00:00,154.97,155.02,154.84,154.89,31304.0,152.3617,152.4108,152.2339,152.283,31304.0
2023-11-08 12:10:00,154.83,155.03,154.81,154.97,15565.0,152.224,152.4207,152.2044,152.3617,15565.0
2023-11-08 12:20:00,154.98,155.04,154.94,154.96,7246.0,152.3715,152.4305,152.3322,152.3518,7246.0
2023-11-08 12:30:00,154.96,155.03,154.92,154.99,7623.0,152.3518,152.4207,152.3125,152.3813,7623.0
2023-11-08 12:40:00,154.97,154.98,154.92,154.93,14211.0,152.3617,152.3715,152.3125,152.3223,14211.0
2023-11-08 12:50:00,154.92,155.03,154.9,155.01,7369.0,152.3125,152.4207,152.2928,152.401,7369.0
2023-11-08 13:00:00,155.0,155.1,155.0,155.0,5155.0,152.3912,152.4895,152.3912,152.3912,5155.0
2023-11-08 13:10:00,155.0,155.21,154.96,155.0,17025.0,152.3912,152.5976,152.3518,152.3912,17025.0
2023-11-08 13:20:00,154.97,155.04,154.97,155.04,2521.0,152.3617,152.4305,152.3617,152.4305,2521.0
2023-11-08 13:30:00,155.01,155.12,154.99,155.05,6463.0,152.401,152.5091,152.3813,152.4403,6463.0
2023-11-08 13:40:00,155.06,155.1,155.04,155.06,1760.0,152.4502,152.4895,152.4305,152.4502,1760.0
2023-11-08 13:50:00,155.04,155.07,154.99,155.04,3032.0,152.4305,152.46,152.3813,152.4305,3032.0
2023-11-08 14:00:00,155.02,155.07,155.0,155.0,5201.0,152.4108,152.46,152.3912,152.3912,5201.0
2023-11-08 14:10:00,155.03,155.12,154.99,155.09,8272.0,152.4207,152.5091,152.3813,152.4796,8272.0
2023-11-08 14:20:00,155.13,155.25,155.12,155.17,4524.0,152.519,152.637,152.5091,152.5583,4524.0
2023-11-08 14:30:00,155.24,155.29,155.2,155.27,4240.0,152.6271,152.6763,152.5878,152.6566,4240.0
2023-11-08 14:40:00,155.28,155.34,155.23,155.33,3661.0,152.6664,152.7254,152.6173,152.7156,3661.0
2023-11-08 14:50:00,155.31,155.34,155.29,155.31,3141.0,152.6959,152.7254,152.6763,152.6959,3141.0
2023-11-08 15:00:00,155.33,155.45,155.3,155.41,14038.0,152.7156,152.8336,152.6861,152.7943,14038.0
2023-11-08 15:10:00,155.38,155.57,155.37,155.48,6704.0,152.7648,152.9516,152.7549,152.8631,6704.0
2023-11-08 15:20:00,155.46,155.5,155.33,155.38,8247.0,152.8434,152.8827,152.7156,152.7648,8247.0
2023-11-08 15:30:00,155.34,155.49,155.32,155.32,12210.0,152.7254,152.8729,152.7058,152.7058,12210.0
2023-11-08 15:40:00,155.32,155.55,155.32,155.49,24512.0,152.7058,152.9319,152.7058,152.8729,24512.0
2023-11-08 15:50:00,155.51,155.64,155.48,155.62,101826.0,152.8926,153.0204,152.8631,153.0007,101826.0
2023-11-09 09:30:00,155.72,155.76,155.26,155.52,13608.0,153.099,153.1384,152.6468,152.9024,13608.0
2023-11-09 09:40:00,155.53,155.63,154.92,155.03,4920.0,152.9122,153.0106,152.3125,152.4207,4920.0
2023-11-09 09:50:00,155.14,155.33,155.05,155.31,3312.0,152.5288,152.7156,152.4403,152.6959,3312.0
2023-11-09 10:00:00,155.34,155.58,155.29,155.31,7489.0,152.7254,152.9614,152.6763,152.6959,7489.0
2023-11-09 10:10:00,155.31,155.49,155.25,155.42,11268.0,152.6959,152.8729,152.637,152.8041,11268.0
2023-11-09 10:20:00,155.43,155.63,155.43,155.59,2692.0,152.8139,153.0106,152.8139,152.9712,2692.0
2023-11-09 10:30:00,155.67,155.74,155.5,155.69,17784.0,153.0499,153.1187,152.8827,153.0695,17784.0
2023-11-09 10:40:00,155.67,155.96,155.64,155.72,105338.0,153.0499,153.335,153.0204,153.099,105338.0
2023-11-09 10:50:00,155.7,155.93,155.64,155.93,4752.0,153.0794,153.3055,153.0204,153.3055,4752.0
2023-11-09 11:00:00,155.93,156.11,155.85,156.07,5916.0,153.3055,153.4825,153.2269,153.4432,5916.0
2023-11-09 11:10:00,156.06,156.22,155.94,156.22,16487.0,153.4333,153.5906,153.3153,153.5906,16487.0
2023-11-09 11:20:00,156.21,156.45,156.2,156.39,4955.0,153.5808,153.8168,153.571,153.7578,4955.0
2023-11-09 11:30:00,156.39,156.5,156.31,156.31,15044.0,153.7578,153.8659,153.6791,153.6791,15044.0
2023-11-09 11:40:00,156.31,156.49,156.3,156.49,8350.0,153.6791,153.8561,153.6693,153.8561,8350.0
2023-11-09 11:50:00,156.46,156.58,156.4,156.57,25562.0,153.8266,153.9446,153.7676,153.9347,25562.0
2023-11-09 12:00:00,156.56,156.64,156.52,156.55,7866.0,153.9249,154.0036,153.8856,153.9151,7866.0
2023-11-09 12:10:00,156.57,156.66,156.53,156.61,6827.0,153.9347,154.0232,153.8954,153.9741,6827.0
2023-11-09 12:20:00,156.62,156.69,156.48,156.69,6523.0,153.9839,154.0527,153.8463,154.0527,6523.0
2023-11-09 12:30:00,156.65,156.71,156.62,156.7,3599.0,154.0134,154.0724,153.9839,154.0625,3599.0
2023-11-09 12:40:00,156.68,156.71,156.57,156.59,3395.0,154.0429,154.0724,153.9347,153.9544,3395.0
2023-11-09 12:50:00,156.61,156.63,156.57,156.59,1900.0,153.9741,153.9937,153.9347,153.9544,1900.0
2023-11-09 13:00:00,156.59,156.67,156.38,156.49,14214.0,153.9544,154.0331,153.7479,153.8561,14214.0
2023-11-09 13:10:00,156.56,156.68,156.48,156.57,5562.0,153.9249,154.0429,153.8463,153.9347,5562.0
2023-11-09 13:20:00,156.6,156.66,156.54,156.66,5096.0,153.9642,154.0232,153.9052,154.0232,5096.0
2023-11-09 13:30:00,156.58,156.65,156.46,156.49,6561.0,153.9446,154.0134,153.8266,153.8561,6561.0
2023-11-09 13:40:00,156.49,156.53,156.32,156.51,14850.0,153.8561,153.8954,153.6889,153.8757,14850.0
2023-11-09 13:50:00,156.5,156.62,156.41,156.57,3823.0,153.8659,153.9839,153.7774,153.9347,3823.0
2023-11-09 14:00:00,156.53,156.59,156.43,156.55,6278.0,153.8954,153.9544,153.7971,153.9151,6278.0
2023-11-09 14:10:00,156.52,156.6,156.43,156.5,7456.0,153.8856,153.9642,153.7971,153.8659,7456.0
2023-11-09 14:20:00,156.49,156.65,156.45,156.57,6961.0,153.8561,154.0134,153.8168,153.9347,6961.0
2023-11-09 14:30:00,156.58,156.67,156.49,156.55,24627.0,153.9446,154.0331,153.8561,153.9151,24627.0
2023-11-09 14:40:00,156.58,156.75,156.56,156.75,7897.0,153.9446,154.1117,153.9249,154.1117,7897.0
2023-11-09 14:50:00,156.71,156.71,156.48,156.59,8207.0,154.0724,154.0724,153.8463,153.9544,8207.0
2023-11-09 15:00:00,156.57,156.58,156.25,156.28,5841.0,153.9347,153.9446,153.6201,153.6496,5841.0
2023-11-09 15:10:00,156.28,156.35,156.21,156.25,16066.0,153.6496,153.7184,153.5808,153.6201,16066.0
2023-11-09 15:20:00,156.27,156.37,156.24,156.33,11503.0,153.6398,153.7381,153.6103,153.6988,11503.0
2023-11-09 15:30:00,156.39,156.43,156.22,156.22,14854.0,153.7578,153.7971,153.5906,153.5906,14854.0
2023-11-09 15:40:00,156.24,156.39,156.22,156.39,31561.0,153.6103,153.7578,153.5906,153.7578,31561.0
2023-11-09 15:50:00,156.39,156.42,156.09,156.38,186868.0,153.7578,153.7873,153.4628,153.7479,186868.0
2023-11-10 09:30:00,156.78,157.24,156.57,156.68,17504.0,154.1412,154.5935,153.9347,154.0429,17504.0
2023-11-10 09:40:00,156.69,156.72,156.33,156.7,11422.0,154.0527,154.0822,153.6988,154.0625,11422.0
2023-11-10 09:50:00,156.67,156.67,156.47,156.57,4757.0,154.0331,154.0331,153.8364,153.9347,4757.0
2023-11-10 10:00:00,156.5,156.68,156.43,156.59,8923.0,153.8659,154.0429,153.7971,153.9544,8923.0
2023-11-10 10:10:00,156.61,156.64,156.45,156.61,8688.0,153.9741,154.0036,153.8168,153.9741,8688.0
2023-11-10 10:20:00,156.59,156.62,156.48,156.59,6630.0,153.9544,153.9839,153.8463,153.9544,6630.0
2023-11-10 10:30:00,156.54,156.58,156.31,156.47,17162.0,153.9052,153.9446,153.6791,153.8364,17162.0
2023-11-10 10:40:00,156.47,156.56,156.18,156.48,6546.0,153.8364,153.9249,153.5513,153.8463,6546.0
2023-11-10 10:50:00,156.58,156.61,156.42,156.5,3790.0,153.9446,153.9741,153.7873,153.8659,3790.0
2023-11-10 11:00:00,156.55,156.65,156.47,156.62,5947.0,153.9151,154.0134,153.8364,153.9839,5947.0
2023-11-10 11:10:00,156.62,156.88,156.61,156.83,6986.0,153.9839,154.2395,153.9741,154.1904,6986.0
2023-11-10 11:20:00,156.82,156.87,156.68,156.82,4704.0,154.1805,154.2297,154.0429,154.1805,4704.0
2023-11-10 11:30:00,156.85,156.92,156.7,156.79,8191.0,154.21,154.2788,154.0625,154.151,8191.0
2023-11-10 11:40:00,156.82,156.98,156.81,156.81,6917.0,154.1805,154.3378,154.1707,154.1707,6917.0
2023-11-10 11:50:00,156.82,156.88,156.64,156.7,8897.0,154.1805,154.2395,154.0036,154.0625,8897.0
2023-11-10 12:00:00,156.69,157.07,156.68,157.03,26477.0,154.0527,154.4263,154.0429,154.387,26477.0
2023-11-10 12:10:00,157.02,157.07,156.79,156.83,3990.0,154.3772,154.4263,154.151,154.1904,3990.0
2023-11-10 12:20:00,156.8,156.91,156.78,156.89,3844.0,154.1609,154.269,154.1412,154.2493,3844.0
2023-11-10 12:30:00,156.97,157.17,156.96,157.17,4381.0,154.328,154.5246,154.3182,154.5246,4381.0
2023-11-10 12:40:00,157.17,157.19,157.08,157.11,2145.0,154.5246,154.5443,154.4362,154.4656,2145.0
2023-11-10 12:50:00,157.11,157.31,157.07,157.31,2755.0,154.4656,154.6623,154.4263,154.6623,2755.0
2023-11-10 13:00:00,157.32,157.32,157.18,157.18,5051.0,154.6721,154.6721,154.5345,154.5345,5051.0
2023-11-10 13:10:00,157.18,157.27,157.11,157.17,4332.0,154.5345,154.623,154.4656,154.5246,4332.0
2023-11-10 13:20:00,157.17,157.24,157.12,157.16,3557.0,154.5246,154.5935,154.4755,154.5148,3557.0
2023-11-10 13:30:00,157.09,157.28,157.07,157.28,5204.0,154.446,154.6328,154.4263,154.6328,5204.0
2023-11-10 13:40:00,157.33,157.59,157.33,157.54,4681.0,154.6819,154.9376,154.6819,154.8884,4681.0
2023-11-10 13:50:00,157.5,157.5,157.4,157.5,1931.0,154.8491,154.8491,154.7508,154.8491,1931.0
2023-11-10 14:00:00,157.52,157.69,157.48,157.69,7316.0,154.8687,155.0359,154.8294,155.0359,7316.0
2023-11-10 14:10:00,157.64,157.68,157.49,157.5,6433.0,154.9867,155.0261,154.8393,154.8491,6433.0
2023-11-10 14:20:00,157.47,157.55,157.45,157.52,5333.0,154.8196,154.8982,154.7999,154.8687,5333.0
2023-11-10 14:30:00,157.55,157.55,157.49,157.53,5502.0,154.8982,154.8982,154.8393,154.8786,5502.0
2023-11-10 14:40:00,157.56,157.59,157.48,157.5,3139.0,154.9081,154.9376,154.8294,154.8491,3139.0
2023-11-10 14:50:00,157.5,157.53,157.42,157.53,10942.0,154.8491,154.8786,154.7704,154.8786,10942.0
2023-11-10 15:00:00,157.5,157.52,157.46,157.52,6539.0,154.8491,154.8687,154.8098,154.8687,6539.0
2023-11-10 15:10:00,157.5,157.61,157.47,157.61,14590.0,154.8491,154.9572,154.8196,154.9572,14590.0
2023-11-10 15:20:00,157.52,157.55,157.37,157.44,47312.0,154.8687,154.8982,154.7213,154.7901,47312.0
2023-11-10 15:30:00,157.46,157.69,157.46,157.54,13588.0,154.8098,155.0359,154.8098,154.8884,13588.0
2023-11-10 15:40:00,157.54,157.8,157.53,157.76,16612.0,154.8884,155.144,154.8786,155.1047,16612.0
2023-11-10 15:50:00,157.69,157.89,157.63,157.79,126330.0,155.0359,155.2325,154.9769,155.1342,126330.0
2023-11-13 09:30:00,157.25,158.15,157.13,158.01,24731.0,154.6033,155.4881,154.4853,155.3505,24731.0
2023-11-13 09:40:00,158.01,158.19,157.6,157.8,14480.0,155.3505,155.5275,154.9474,155.144,14480.0
2023-11-13 09:50:00,157.8,157.89,157.7,157.75,4950.0,155.144,155.2325,155.0457,155.0949,4950.0
2023-11-13 10:00:00,157.7,158.02,157.62,158.02,4649.0,155.0457,155.3603,154.9671,155.3603,4649.0
2023-11-13 10:10:00,157.92,158.06,157.75,157.83,7714.0,155.262,155.3997,155.0949,155.1735,7714.0
2023-11-13 10:20:00,157.83,157.94,157.71,157.94,3456.0,155.1735,155.2817,155.0555,155.2817,3456.0
2023-11-13 10:30:00,157.99,158.24,157.92,158.22,11492.0,155.3308,155.5766,155.262,155.557,11492.0
2023-11-13 10:40:00,158.25,158.27,158.01,158.15,9521.0,155.5865,155.6061,155.3505,155.4881,9521.0
2023-11-13 10:50:00,158.18,158.28,157.97,158.03,18546.0,155.5176,155.616,155.3112,155.3702,18546.0
2023-11-13 11:00:00,158.01,158.07,157.84,157.9,9151.0,155.3505,155.4095,155.1834,155.2424,9151.0
2023-11-13 11:10:00,157.91,157.98,157.85,157.94,5808.0,155.2522,155.321,155.1932,155.2817,5808.0
2023-11-13 11:20:00,157.91,158.02,157.88,158.0,9857.0,155.2522,155.3603,155.2227,155.3407,9857.0
2023-11-13 11:30:00,158.0,158.16,157.99,158.02,6792.0,155.3407,155.498,155.3308,155.3603,6792.0
2023-11-13 11:40:00,158.03,158.19,158.0,158.08,7226.0,155.3702,155.5275,155.3407,155.4193,7226.0
2023-11-13 11:50:00,158.04,158.29,158.02,158.16,3521.0,155.38,155.6258,155.3603,155.498,3521.0
2023-11-13 12:00:00,158.17,158.28,158.17,158.21,2441.0,155.5078,155.616,155.5078,155.5471,2441.0
2023-11-13 12:10:00,158.19,158.22,158.09,158.2,2462.0,155.5275,155.557,155.4292,155.5373,2462.0
2023-11-13 12:20:00,158.16,158.41,158.16,158.28,3572.0,155.498,155.7438,155.498,155.616,3572.0
2023-11-13 12:30:00,158.26,158.3,158.19,158.3,8009.0,155.5963,155.6356,155.5275,155.6356,8009.0
2023-11-13 12:40:00,158.33,158.35,158.17,158.19,6471.0,155.6651,155.6848,155.5078,155.5275,6471.0
2023-11-13 12:50:00,158.24,158.25,158.13,158.19,22117.0,155.5766,155.5865,155.4685,155.5275,22117.0
2023-11-13 13:00:00,158.18,158.19,158.1,158.14,6529.0,155.5176,155.5275,155.439,155.4783,6529.0
2023-11-13 13:10:00,158.14,158.32,158.14,158.32,9573.0,155.4783,155.6553,155.4783,155.6553,9573.0
2023-11-13 13:20:00,158.26,158.28,158.15,158.2,4495.0,155.5963,155.616,155.4881,155.5373,4495.0
2023-11-13 13:30:00,158.21,158.27,158.16,158.25,6027.0,155.5471,155.6061,155.498,155.5865,6027.0
2023-11-13 13:40:00,158.26,158.43,158.25,158.31,2688.0,155.5963,155.7634,155.5865,155.6454,2688.0
2023-11-13 13:50:00,158.33,158.39,158.27,158.33,3946.0,155.6651,155.7241,155.6061,155.6651,3946.0
2023-11-13 14:00:00,158.28,158.41,158.2,158.41,4250.0,155.616,155.7438,155.5373,155.7438,4250.0
2023-11-13 14:10:00,158.37,158.37,158.25,158.26,3413.0,155.7044,155.7044,155.5865,155.5963,3413.0
2023-11-13 14:20:00,158.24,158.36,158.18,158.33,3995.0,155.5766,155.6946,155.5176,155.6651,3995.0
2023-11-13 14:30:00,158.34,158.43,158.32,158.4,2849.0,155.6749,155.7634,155.6553,155.7339,2849.0
2023-11-13 14:40:00,158.4,158.45,158.36,158.43,3735.0,155.7339,155.7831,155.6946,155.7634,3735.0
2023-11-13 14:50:00,158.38,158.4,158.32,158.34,6957.0,155.7143,155.7339,155.6553,155.6749,6957.0
2023-11-13 15:00:00,158.33,158.34,158.23,158.26,7358.0,155.6651,155.6749,155.5668,155.5963,7358.0
2023-11-13 15:10:00,158.31,158.4,158.3,158.34,4312.0,155.6454,155.7339,155.6356,155.6749,4312.0
2023-11-13 15:20:00,158.32,158.54,158.31,158.53,6113.0,155.6553,155.8716,155.6454,155.8617,6113.0
2023-11-13 15:30:00,158.5,158.51,158.37,158.37,7195.0,155.8323,155.8421,155.7044,155.7044,7195.0
2023-11-13 15:40:00,158.36,158.38,158.23,158.37,14405.0,155.6946,155.7143,155.5668,155.7044,14405.0
2023-11-13 15:50:00,158.37,158.42,158.19,158.4,68618.0,155.7044,155.7536,155.5275,155.7339,68618.0
2023-11-14 09:30:00,158.0,158.69,157.4,157.88,38358.0,155.3407,156.0191,154.7508,155.2227,38358.0
2023-11-14 09:40:00,157.89,158.45,157.83,158.42,20597.0,155.2325,155.7831,155.1735,155.7536,20597.0
2023-11-14 09:50:00,158.41,158.57,158.17,158.28,8689.0,155.7438,155.9011,155.5078,155.616,8689.0
2023-11-14 10:00:00,158.0,158.87,158.0,158.87,6286.0,155.3407,156.196,155.3407,156.196,6286.0
2023-11-14 10:10:00,158.91,159.1,158.84,159.1,6401.0,156.2354,156.4222,156.1665,156.4222,6401.0
2023-11-14 10:20:00,159.05,159.1,158.88,159.07,7087.0,156.373,156.4222,156.2059,156.3927,7087.0
2023-11-14 10:30:00,159.1,159.25,159.05,159.1,6101.0,156.4222,156.5696,156.373,156.4222,6101.0
2023-11-14 10:40:00,159.12,159.2,159.03,159.09,7814.0,156.4418,156.5205,156.3533,156.4123,7814.0
2023-11-14 10:50:00,159.19,159.45,159.15,159.41,8067.0,156.5106,156.7663,156.4713,156.7269,8067.0
2023-11-14 11:00:00,159.45,159.66,159.22,159.3,317994.0,156.7663,156.9727,156.5401,156.6188,317994.0
2023-11-14 11:10:00,159.28,159.53,159.28,159.35,9206.0,156.5991,156.8449,156.5991,156.6679,9206.0
2023-11-14 11:20:00,159.34,159.41,159.25,159.25,6526.0,156.6581,156.7269,156.5696,156.5696,6526.0
2023-11-14 11:30:00,159.33,159.35,158.95,158.95,9776.0,156.6483,156.6679,156.2747,156.2747,9776.0
2023-11-14 11:40:00,159.0,159.27,159.0,159.07,5925.0,156.3238,156.5893,156.3238,156.3927,5925.0
2023-11-14 11:50:00,159.05,159.22,159.04,159.13,5438.0,156.373,156.5401,156.3632,156.4516,5438.0
2023-11-14 12:00:00,159.06,159.22,158.78,158.79,3774.0,156.3828,156.5401,156.1075,156.1174,3774.0
2023-11-14 12:10:00,158.67,158.92,158.67,158.88,5151.0,155.9994,156.2452,155.9994,156.2059,5151.0
2023-11-14 12:20:00,158.84,158.85,158.6,158.65,27422.0,156.1665,156.1764,155.9306,155.9797,27422.0
2023-11-14 12:30:00,158.65,158.98,158.54,158.97,94279.0,155.9797,156.3042,155.8716,156.2943,94279.0
2023-11-14 12:40:00,158.97,159.02,158.83,159.02,11398.0,156.2943,156.3435,156.1567,156.3435,11398.0
2023-11-14 12:50:00,158.98,159.07,158.95,159.0,6926.0,156.3042,156.3927,156.2747,156.3238,6926.0
2023-11-14 13:00:00,159.0,159.09,158.96,159.04,6254.0,156.3238,156.4123,156.2845,156.3632,6254.0
2023-11-14 13:10:00,159.01,159.05,158.92,159.01,6905.0,156.3337,156.373,156.2452,156.3337,6905.0
2023-11-14 13:20:00,159.0,159.07,158.97,158.97,18063.0,156.3238,156.3927,156.2943,156.2943,18063.0
2023-11-14 13:30:00,159.0,159.08,158.97,159.06,7717.0,156.3238,156.4025,156.2943,156.3828,7717.0
2023-11-14 13:40:00,159.06,159.06,158.8,158.9,14990.0,156.3828,156.3828,156.1272,156.2255,14990.0
2023-11-14 13:50:00,158.91,159.01,158.89,158.89,12420.0,156.2354,156.3337,156.2157,156.2157,12420.0
2023-11-14 14:00:00,158.9,159.05,158.88,158.96,4783.0,156.2255,156.373,156.2059,156.2845,4783.0
2023-11-14 14:10:00,158.95,159.05,158.85,159.01,6845.0,156.2747,156.373,156.1764,156.3337,6845.0
2023-11-14 14:20:00,159.01,159.16,159.0,159.13,6235.0,156.3337,156.4811,156.3238,156.4516,6235.0
2023-11-14 14:30:00,159.15,159.47,159.15,159.39,9007.0,156.4713,156.7859,156.4713,156.7073,9007.0
2023-11-14 14:40:00,159.42,159.48,159.31,159.34,8745.0,156.7368,156.7958,156.6286,156.6581,8745.0
2023-11-14 14:50:00,159.36,159.67,159.33,159.66,10578.0,156.6778,156.9826,156.6483,156.9727,10578.0
2023-11-14 15:00:00,159.71,159.92,159.66,159.92,5945.0,157.0219,157.2284,156.9727,157.2284,5945.0
2023-11-14 15:10:00,159.94,160.04,159.91,159.95,9230.0,157.248,157.3463,157.2185,157.2578,9230.0
2023-11-14 15:20:00,159.93,159.93,159.69,159.72,11566.0,157.2382,157.2382,157.0022,157.0317,11566.0
2023-11-14 15:30:00,159.75,159.8,159.61,159.64,12806.0,157.0612,157.1104,156.9236,156.9531,12806.0
2023-11-14 15:40:00,159.63,159.66,159.23,159.24,37125.0,156.9432,156.9727,156.55,156.5598,37125.0
2023-11-14 15:50:00,159.21,159.21,158.88,159.06,83073.0,156.5303,156.5303,156.2059,156.3828,83073.0
2023-11-15 09:30:00,158.94,159.9,158.83,159.0,52727.0,156.2648,157.2087,156.1567,156.3238,52727.0
2023-11-15 09:40:00,159.0,159.0,158.44,158.5,38176.0,156.3238,156.3238,155.7733,155.8323,38176.0
2023-11-15 09:50:00,158.5,158.66,158.3,158.66,27099.0,155.8323,155.9896,155.6356,155.9896,27099.0
2023-11-15 10:00:00,158.66,158.87,158.45,158.51,7665.0,155.9896,156.196,155.7831,155.8421,7665.0
2023-11-15 10:10:00,158.54,158.62,158.42,158.47,7496.0,155.8716,155.9502,155.7536,155.8028,7496.0
2023-11-15 10:20:00,158.46,158.52,158.23,158.43,12710.0,155.7929,155.8519,155.5668,155.7634,12710.0
2023-11-15 10:30:00,158.39,158.39,158.0,158.1,15106.0,155.7241,155.7241,155.3407,155.439,15106.0
2023-11-15 10:40:00,158.05,158.09,157.89,157.9,11809.0,155.3898,155.4292,155.2325,155.2424,11809.0
2023-11-15 10:50:00,157.86,157.86,157.64,157.74,28486.0,155.203,155.203,154.9867,155.085,28486.0
2023-11-15 11:00:00,157.75,157.96,157.75,157.94,35466.0,155.0949,155.3013,155.0949,155.2817,35466.0
2023-11-15 11:10:00,157.96,157.97,157.54,157.57,5043.0,155.3013,155.3112,154.8884,154.9179,5043.0
2023-11-15 11:20:00,157.58,157.62,157.33,157.44,13173.0,154.9277,154.9671,154.6819,154.7901,13173.0
2023-11-15 11:30:00,157.44,157.68,157.42,157.59,15322.0,154.7901,155.0261,154.7704,154.9376,15322.0
2023-11-15 11:40:00,157.58,157.64,157.4,157.63,9972.0,154.9277,154.9867,154.7508,154.9769,9972.0
2023-11-15 11:50:00,157.62,157.78,157.6,157.74,15021.0,154.9671,155.1244,154.9474,155.085,15021.0
2023-11-15 12:00:00,157.75,157.89,157.63,157.83,15526.0,155.0949,155.2325,154.9769,155.1735,15526.0
2023-11-15 12:10:00,157.83,157.95,157.79,157.86,9269.0,155.1735,155.2915,155.1342,155.203,9269.0
2023-11-15 12:20:00,157.85,157.95,157.81,157.85,8682.0,155.1932,155.2915,155.1539,155.1932,8682.0
2023-11-15 12:30:00,157.85,157.85,157.67,157.72,14055.0,155.1932,155.1932,155.0162,155.0654,14055.0
2023-11-15 12:40:00,157.75,157.8,157.58,157.61,8507.0,155.0949,155.144,154.9277,154.9572,8507.0
2023-11-15 12:50:00,157.57,157.63,157.4,157.46,30219.0,154.9179,154.9769,154.7508,154.8098,30219.0
2023-11-15 13:00:00,157.45,157.72,157.44,157.67,11482.0,154.7999,155.0654,154.7901,155.0162,11482.0
2023-11-15 13:10:00,157.67,157.79,157.59,157.78,12026.0,155.0162,155.1342,154.9376,155.1244,12026.0
2023-11-15 13:20:00,157.78,157.78,157.69,157.73,7589.0,155.1244,155.1244,155.0359,155.0752,7589.0
2023-11-15 13:30:00,157.71,157.81,157.68,157.81,4798.0,155.0555,155.1539,155.0261,155.1539,4798.0
2023-11-15 13:40:00,157.82,157.88,157.75,157.84,13157.0,155.1637,155.2227,155.0949,155.1834,13157.0
2023-11-15 13:50:00,157.82,157.89,157.73,157.78,48842.0,155.1637,155.2325,155.0752,155.1244,48842.0
2023-11-15 14:00:00,157.79,158.02,157.69,158.02,14791.0,155.1342,155.3603,155.0359,155.3603,14791.0
2023-11-15 14:10:00,157.99,157.99,157.64,157.7,52135.0,155.3308,155.3308,154.9867,155.0457,52135.0
2023-11-15 14:20:00,157.65,157.82,157.65,157.81,11708.0,154.9966,155.1637,154.9966,155.1539,11708.0
2023-11-15 14:30:00,157.81,157.83,157.68,157.69,7867.0,155.1539,155.1735,155.0261,155.0359,7867.0
2023-11-15 14:40:00,157.68,157.76,157.45,157.46,23478.0,155.0261,155.1047,154.7999,154.8098,23478.0
2023-11-15 14:50:00,157.47,157.57,157.4,157.53,25540.0,154.8196,154.9179,154.7508,154.8786,25540.0
2023-11-15 15:00:00,157.53,157.6,157.32,157.34,15347.0,154.8786,154.9474,154.6721,154.6918,15347.0
2023-11-15 15:10:00,157.36,157.48,157.35,157.36,47900.0,154.7114,154.8294,154.7016,154.7114,47900.0
2023-11-15 15:20:00,157.32,157.48,157.32,157.39,34132.0,154.6721,154.8294,154.6721,154.7409,34132.0
2023-11-15 15:30:00,157.41,157.45,157.22,157.35,31807.0,154.7606,154.7999,154.5738,154.7016,31807.0
2023-11-15 15:40:00,157.36,157.36,156.96,156.96,36212.0,154.7114,154.7114,154.3182,154.3182,36212.0
2023-11-15 15:50:00,157.01,157.21,156.83,157.03,186549.0,154.3673,154.564,154.1904,154.387,186549.0
2023-11-16 09:30:00,157.58,158.21,157.49,157.5,13498.0,154.9277,155.5471,154.8393,154.8491,13498.0
2023-11-16 09:40:00,157.46,157.89,157.45,157.63,5767.0,154.8098,155.2325,154.7999,154.9769,5767.0
2023-11-16 09:50:00,157.7,157.81,157.58,157.68,12164.0,155.0457,155.1539,154.9277,155.0261,12164.0
2023-11-16 10:00:00,157.72,157.87,157.7,157.76,21512.0,155.0654,155.2129,155.0457,155.1047,21512.0
2023-11-16 10:10:00,157.78,158.05,157.77,158.05,19935.0,155.1244,155.3898,155.1145,155.3898,19935.0
2023-11-16 10:20:00,158.02,158.25,157.86,158.25,16632.0,155.3603,155.5865,155.203,155.5865,16632.0
2023-11-16 10:30:00,158.26,158.42,158.14,158.42,7189.0,155.5963,155.7536,155.4783,155.7536,7189.0
2023-11-16 10:40:00,158.38,158.43,158.17,158.41,12589.0,155.7143,155.7634,155.5078,155.7438,12589.0
2023-11-16 10:50:00,158.38,158.49,158.25,158.28,21927.0,155.7143,155.8224,155.5865,155.616,21927.0
2023-11-16 11:00:00,158.27,158.27,157.96,157.98,16551.0,155.6061,155.6061,155.3013,155.321,16551.0
2023-11-16 11:10:00,157.93,158.17,157.93,157.97,27368.0,155.2718,155.5078,155.2718,155.3112,27368.0
2023-11-16 11:20:00,158.01,158.07,157.94,158.02,37191.0,155.3505,155.4095,155.2817,155.3603,37191.0
2023-11-16 11:30:00,158.02,158.18,157.99,158.14,17268.0,155.3603,155.5176,155.3308,155.4783,17268.0
2023-11-16 11:40:00,158.13,158.22,158.0,158.03,22630.0,155.4685,155.557,155.3407,155.3702,22630.0
2023-11-16 11:50:00,158.01,158.1,157.95,158.02,51214.0,155.3505,155.439,155.2915,155.3603,51214.0
2023-11-16 12:00:00,157.99,158.17,157.98,158.0,14075.0,155.3308,155.5078,155.321,155.3407,14075.0
2023-11-16 12:10:00,158.0,158.05,157.89,158.03,24290.0,155.3407,155.3898,155.2325,155.3702,24290.0
2023-11-16 12:20:00,157.99,158.11,157.96,157.97,23619.0,155.3308,155.4488,155.3013,155.3112,23619.0
2023-11-16 12:30:00,157.98,158.05,157.94,158.0,13586.0,155.321,155.3898,155.2817,155.3407,13586.0
2023-11-16 12:40:00,158.0,158.05,157.97,158.02,27026.0,155.3407,155.3898,155.3112,155.3603,27026.0
2023-11-16 12:50:00,158.02,158.17,157.99,158.17,21800.0,155.3603,155.5078,155.3308,155.5078,21800.0
2023-11-16 13:00:00,158.19,158.43,158.15,158.3,13334.0,155.5275,155.7634,155.4881,155.6356,13334.0
2023-11-16 13:10:00,158.3,158.37,158.12,158.15,16119.0,155.6356,155.7044,155.4586,155.4881,16119.0
2023-11-16 13:20:00,158.14,158.22,158.02,158.2,17322.0,155.4783,155.557,155.3603,155.5373,17322.0
2023-11-16 13:30:00,158.19,158.19,158.02,158.13,11111.0,155.5275,155.5275,155.3603,155.4685,11111.0
2023-11-16 13:40:00,158.13,158.39,158.13,158.24,8954.0,155.4685,155.7241,155.4685,155.5766,8954.0
2023-11-16 13:50:00,158.22,158.28,158.14,158.24,8006.0,155.557,155.616,155.4783,155.5766,8006.0
2023-11-16 14:00:00,158.23,158.29,158.17,158.26,6158.0,155.5668,155.6258,155.5078,155.5963,6158.0
2023-11-16 14:10:00,158.24,158.41,158.24,158.4,7804.0,155.5766,155.7438,155.5766,155.7339,7804.0
2023-11-16 14:20:00,158.38,158.4,158.32,158.39,7802.0,155.7143,155.7339,155.6553,155.7241,7802.0
2023-11-16 14:30:00,158.39,158.46,158.33,158.37,11719.0,155.7241,155.7929,155.6651,155.7044,11719.0
2023-11-16 14:40:00,158.38,158.56,158.38,158.56,9002.0,155.7143,155.8912,155.7143,155.8912,9002.0
2023-11-16 14:50:00,158.57,158.66,158.49,158.66,12360.0,155.9011,155.9896,155.8224,155.9896,12360.0
2023-11-16 15:00:00,158.65,158.65,158.56,158.6,9291.0,155.9797,155.9797,155.8912,155.9306,9291.0
2023-11-16 15:10:00,158.6,158.66,158.51,158.54,9789.0,155.9306,155.9896,155.8421,155.8716,9789.0
2023-11-16 15:20:00,158.54,158.62,158.46,158.53,15806.0,155.8716,155.9502,155.7929,155.8617,15806.0
2023-11-16 15:30:00,158.53,158.63,158.36,158.38,20812.0,155.8617,155.9601,155.6946,155.7143,20812.0
2023-11-16 15:40:00,158.37,158.7,158.32,158.7,34236.0,155.7044,156.0289,155.6553,156.0289,34236.0
2023-11-16 15:50:00,158.68,158.91,158.62,158.88,97439.0,156.0092,156.2354,155.9502,156.2059,97439.0
2023-11-17 09:30:00,158.97,158.97,158.42,158.62,43627.0,156.2943,156.2943,155.7536,155.9502,43627.0
2023-11-17 09:40:00,158.55,158.99,158.45,158.83,6668.0,155.8814,156.314,155.7831,156.1567,6668.0
2023-11-17 09:50:00,158.96,159.19,158.85,159.19,9674.0,156.2845,156.5106,156.1764,156.5106,9674.0
2023-11-17 10:00:00,159.17,159.17,158.79,158.84,24612.0,156.491,156.491,156.1174,156.1665,24612.0
2023-11-17 10:10:00,158.91,158.92,158.67,158.7,15282.0,156.2354,156.2452,155.9994,156.0289,15282.0
2023-11-17 10:20:00,158.69,158.9,158.61,158.73,19157.0,156.0191,156.2255,155.9404,156.0584,19157.0
2023-11-17 10:30:00,158.74,158.91,158.65,158.85,8461.0,156.0682,156.2354,155.9797,156.1764,8461.0
2023-11-17 10:40:00,158.79,158.83,158.65,158.69,6571.0,156.1174,156.1567,155.9797,156.0191,6571.0
2023-11-17 10:50:00,158.71,158.8,158.6,158.78,11434.0,156.0387,156.1272,155.9306,156.1075,11434.0
2023-11-17 11:00:00,158.76,158.83,158.65,158.78,11429.0,156.0879,156.1567,155.9797,156.1075,11429.0
2023-11-17 11:10:00,158.79,158.8,158.54,158.57,11121.0,156.1174,156.1272,155.8716,155.9011,11121.0
2023-11-17 11:20:00,158.59,158.75,158.43,158.5,5779.0,155.9207,156.078,155.7634,155.8323,5779.0
2023-11-17 11:30:00,158.48,158.55,158.35,158.49,7095.0,155.8126,155.8814,155.6848,155.8224,7095.0
2023-11-17 11:40:00,158.46,158.55,158.42,158.49,6472.0,155.7929,155.8814,155.7536,155.8224,6472.0
2023-11-17 11:50:00,158.52,158.74,158.52,158.65,12361.0,155.8519,156.0682,155.8519,155.9797,12361.0
2023-11-17 12:00:00,158.59,158.7,158.53,158.64,10747.0,155.9207,156.0289,155.8617,155.9699,10747.0
2023-11-17 12:10:00,158.68,158.78,158.67,158.72,13285.0,156.0092,156.1075,155.9994,156.0485,13285.0
2023-11-17 12:20:00,158.72,158.84,158.67,158.75,10393.0,156.0485,156.1665,155.9994,156.078,10393.0
2023-11-17 12:30:00,158.75,158.8,158.7,158.76,4441.0,156.078,156.1272,156.0289,156.0879,4441.0
2023-11-17 12:40:00,158.77,158.8,158.74,158.8,2879.0,156.0977,156.1272,156.0682,156.1272,2879.0
2023-11-17 12:50:00,158.78,158.78,158.71,158.75,7270.0,156.1075,156.1075,156.0387,156.078,7270.0
2023-11-17 13:00:00,158.75,158.76,158.63,158.75,7642.0,156.078,156.0879,155.9601,156.078,7642.0
2023-11-17 13:10:00,158.77,158.85,158.75,158.78,4726.0,156.0977,156.1764,156.078,156.1075,4726.0
2023-11-17 13:20:00,158.75,158.83,158.75,158.8,6530.0,156.078,156.1567,156.078,156.1272,6530.0
2023-11-17 13:30:00,158.81,158.86,158.74,158.74,9048.0,156.137,156.1862,156.0682,156.0682,9048.0
2023-11-17 13:40:00,158.75,158.83,158.73,158.74,13515.0,156.078,156.1567,156.0584,156.0682,13515.0
2023-11-17 13:50:00,158.74,158.81,158.72,158.76,10893.0,156.0682,156.137,156.0485,156.0879,10893.0
2023-11-17 14:00:00,158.77,158.88,158.68,158.87,13946.0,156.0977,156.2059,156.0092,156.196,13946.0
2023-11-17 14:10:00,158.89,158.94,158.82,158.86,5814.0,156.2157,156.2648,156.1469,156.1862,5814.0
2023-11-17 14:20:00,158.84,158.88,158.79,158.81,4153.0,156.1665,156.2059,156.1174,156.137,4153.0
2023-11-17 14:30:00,158.8,158.88,158.76,158.88,7541.0,156.1272,156.2059,156.0879,156.2059,7541.0
2023-11-17 14:40:00,158.89,158.95,158.83,158.84,4658.0,156.2157,156.2747,156.1567,156.1665,4658.0
2023-11-17 14:50:00,158.84,158.89,158.8,158.87,8453.0,156.1665,156.2157,156.1272,156.196,8453.0
2023-11-17 15:00:00,158.87,158.87,158.73,158.75,13022.0,156.196,156.196,156.0584,156.078,13022.0
2023-11-17 15:10:00,158.75,158.83,158.67,158.83,22204.0,156.078,156.1567,155.9994,156.1567,22204.0
2023-11-17 15:20:00,158.83,158.94,158.74,158.94,12295.0,156.1567,156.2648,156.0682,156.2648,12295.0
2023-11-17 15:30:00,158.98,159.05,158.71,158.72,11099.0,156.3042,156.373,156.0387,156.0485,11099.0
2023-11-17 15:40:00,158.71,158.82,158.59,158.71,96200.0,156.0387,156.1469,155.9207,156.0387,96200.0
2023-11-17 15:50:00,158.7,158.86,158.6,158.71,126105.0,156.0289,156.1862,155.9306,156.0387,126105.0
2023-11-20 09:30:00,158.39,158.58,158.15,158.17,10485.0,155.7241,155.9109,155.4881,155.5078,10485.0
2023-11-20 09:40:00,158.0,158.16,157.91,157.97,3846.0,155.3407,155.498,155.2522,155.3112,3846.0
2023-11-20 09:50:00,157.99,158.48,157.99,158.3,4050.0,155.3308,155.8126,155.3308,155.6356,4050.0
2023-11-20 10:00:00,158.29,158.64,158.26,158.64,3927.0,155.6258,155.9699,155.5963,155.9699,3927.0
2023-11-20 10:10:00,158.63,158.63,158.34,158.36,2978.0,155.9601,155.9601,155.6749,155.6946,2978.0
2023-11-20 10:20:00,158.39,158.4,158.18,158.22,8461.0,155.7241,155.7339,155.5176,155.557,8461.0
2023-11-20 10:30:00,158.23,158.55,158.23,158.47,8437.0,155.5668,155.8814,155.5668,155.8028,8437.0
2023-11-20 10:40:00,158.43,158.64,158.35,158.64,8164.0,155.7634,155.9699,155.6848,155.9699,8164.0
2023-11-20 10:50:00,158.64,158.72,158.57,158.62,4637.0,155.9699,156.0485,155.9011,155.9502,4637.0
2023-11-20 11:00:00,158.62,158.85,158.54,158.56,6060.0,155.9502,156.1764,155.8716,155.8912,6060.0
2023-11-20 11:10:00,158.54,158.65,158.5,158.62,4104.0,155.8716,155.9797,155.8323,155.9502,4104.0
2023-11-20 11:20:00,158.62,158.87,158.6,158.83,4542.0,155.9502,156.196,155.9306,156.1567,4542.0
2023-11-20 11:30:00,158.87,158.98,158.79,158.85,6506.0,156.196,156.3042,156.1174,156.1764,6506.0
2023-11-20 11:40:00,158.81,158.81,158.66,158.74,4860.0,156.137,156.137,155.9896,156.0682,4860.0
2023-11-20 11:50:00,158.75,158.85,158.7,158.75,8227.0,156.078,156.1764,156.0289,156.078,8227.0
2023-11-20 12:00:00,158.74,158.94,158.73,158.76,2354.0,156.0682,156.2648,156.0584,156.0879,2354.0
2023-11-20 12:10:00,158.8,159.0,158.78,158.99,5952.0,156.1272,156.3238,156.1075,156.314,5952.0
2023-11-20 12:20:00,158.99,159.0,158.83,158.85,4498.0,156.314,156.3238,156.1567,156.1764,4498.0
2023-11-20 12:30:00,158.9,159.03,158.88,159.03,6083.0,156.2255,156.3533,156.2059,156.3533,6083.0
2023-11-20 12:40:00,159.0,159.12,158.98,159.05,6902.0,156.3238,156.4418,156.3042,156.373,6902.0
2023-11-20 12:50:00,159.08,159.16,159.01,159.16,6781.0,156.4025,156.4811,156.3337,156.4811,6781.0
2023-11-20 13:00:00,159.15,159.38,159.13,159.38,7329.0,156.4713,156.6974,156.4516,156.6974,7329.0
2023-11-20 13:10:00,159.36,159.38,159.24,159.24,4084.0,156.6778,156.6974,156.5598,156.5598,4084.0
2023-11-20 13:20:00,159.28,159.3,159.24,159.27,4290.0,156.5991,156.6188,156.5598,156.5893,4290.0
2023-11-20 13:30:00,159.28,159.43,159.27,159.43,6457.0,156.5991,156.7466,156.5893,156.7466,6457.0
2023-11-20 13:40:00,159.42,159.49,159.39,159.41,2406.0,156.7368,156.8056,156.7073,156.7269,2406.0
2023-11-20 13:50:00,159.41,159.51,159.41,159.49,4495.0,156.7269,156.8253,156.7269,156.8056,4495.0
2023-11-20 14:00:00,159.46,159.49,159.29,159.29,2175.0,156.7761,156.8056,156.609,156.609,2175.0
2023-11-20 14:10:00,159.38,159.47,159.3,159.35,6085.0,156.6974,156.7859,156.6188,156.6679,6085.0
2023-11-20 14:20:00,159.36,159.47,159.35,159.47,3656.0,156.6778,156.7859,156.6679,156.7859,3656.0
2023-11-20 14:30:00,159.47,159.52,159.45,159.5,7387.0,156.7859,156.8351,156.7663,156.8154,7387.0
2023-11-20 14:40:00,159.48,159.64,159.48,159.57,5268.0,156.7958,156.9531,156.7958,156.8842,5268.0
2023-11-20 14:50:00,159.56,159.58,159.49,159.52,6714.0,156.8744,156.8941,156.8056,156.8351,6714.0
2023-11-20 15:00:00,159.56,159.62,159.52,159.53,4595.0,156.8744,156.9334,156.8351,156.8449,4595.0
2023-11-20 15:10:00,159.59,159.62,159.51,159.59,5488.0,156.9039,156.9334,156.8253,156.9039,5488.0
2023-11-20 15:20:00,159.57,159.7,159.52,159.7,9050.0,156.8842,157.0121,156.8351,157.0121,9050.0
2023-11-20 15:30:00,159.66,159.66,159.5,159.53,7096.0,156.9727,156.9727,156.8154,156.8449,7096.0
2023-11-20 15:40:00,159.53,159.61,159.49,159.5,15431.0,156.8449,156.9236,156.8056,156.8154,15431.0
2023-11-20 15:50:00,159.49,159.51,159.36,159.51,99843.0,156.8056,156.8253,156.6778,156.8253,99843.0
2023-11-21 09:30:00,159.27,159.49,158.7,158.84,27496.0,156.5893,156.8056,156.0289,156.1665,27496.0
2023-11-21 09:40:00,158.82,159.2,158.69,159.18,18353.0,156.1469,156.5205,156.0191,156.5008,18353.0
2023-11-21 09:50:00,159.17,159.31,158.68,159.12,12602.0,156.491,156.6286,156.0092,156.4418,12602.0
2023-11-21 10:00:00,159.24,159.24,158.91,159.02,13295.0,156.5598,156.5598,156.2354,156.3435,13295.0
2023-11-21 10:10:00,158.99,159.21,158.99,159.18,8116.0,156.314,156.5303,156.314,156.5008,8116.0
2023-11-21 10:20:00,159.22,159.29,159.03,159.03,19639.0,156.5401,156.609,156.3533,156.3533,19639.0
2023-11-21 10:30:00,159.09,159.26,159.03,159.2,6994.0,156.4123,156.5795,156.3533,156.5205,6994.0
2023-11-21 10:40:00,159.2,159.33,159.04,159.18,8354.0,156.5205,156.6483,156.3632,156.5008,8354.0
2023-11-21 10:50:00,159.22,159.35,159.1,159.33,12395.0,156.5401,156.6679,156.4222,156.6483,12395.0
2023-11-21 11:00:00,159.3,159.42,159.26,159.37,6129.0,156.6188,156.7368,156.5795,156.6876,6129.0
2023-11-21 11:10:00,159.36,159.45,159.32,159.38,3277.0,156.6778,156.7663,156.6384,156.6974,3277.0
2023-11-21 11:20:00,159.36,159.51,159.33,159.48,8203.0,156.6778,156.8253,156.6483,156.7958,8203.0
2023-11-21 11:30:00,159.48,159.63,159.37,159.43,4829.0,156.7958,156.9432,156.6876,156.7466,4829.0
2023-11-21 11:40:00,159.39,159.39,159.24,159.34,10338.0,156.7073,156.7073,156.5598,156.6581,10338.0
2023-11-21 11:50:00,159.31,159.38,159.27,159.37,4574.0,156.6286,156.6974,156.5893,156.6876,4574.0
2023-11-21 12:00:00,159.41,159.54,159.35,159.51,6972.0,156.7269,156.8547,156.6679,156.8253,6972.0
2023-11-21 12:10:00,159.6,159.6,159.48,159.5,6644.0,156.9137,156.9137,156.7958,156.8154,6644.0
2023-11-21 12:20:00,159.48,159.6,159.48,159.53,9091.0,156.7958,156.9137,156.7958,156.8449,9091.0
2023-11-21 12:30:00,159.55,159.66,159.54,159.66,9640.0,156.8646,156.9727,156.8547,156.9727,9640.0
2023-11-21 12:40:00,159.65,159.68,159.6,159.64,6840.0,156.9629,156.9924,156.9137,156.9531,6840.0
2023-11-21 12:50:00,159.63,159.72,159.59,159.69,4925.0,156.9432,157.0317,156.9039,157.0022,4925.0
2023-11-21 13:00:00,159.67,159.83,159.6,159.76,18077.0,156.9826,157.1399,156.9137,157.071,18077.0
2023-11-21 13:10:00,159.77,159.79,159.64,159.69,8355.0,157.0809,157.1005,156.9531,157.0022,8355.0
2023-11-21 13:20:00,159.65,159.72,159.63,159.67,7113.0,156.9629,157.0317,156.9432,156.9826,7113.0
2023-11-21 13:30:00,159.67,159.86,159.67,159.81,6325.0,156.9826,157.1694,156.9826,157.1202,6325.0
2023-11-21 13:40:00,159.83,159.94,159.78,159.93,6011.0,157.1399,157.248,157.0907,157.2382,6011.0
2023-11-21 13:50:00,159.95,160.02,159.95,159.97,15457.0,157.2578,157.3267,157.2578,157.2775,15457.0
2023-11-21 14:00:00,160.0,160.0,159.79,159.95,14728.0,157.307,157.307,157.1005,157.2578,14728.0
2023-11-21 14:10:00,159.97,160.09,159.97,160.02,6498.0,157.2775,157.3955,157.2775,157.3267,6498.0
2023-11-21 14:20:00,160.05,160.06,159.96,160.04,8360.0,157.3562,157.366,157.2677,157.3463,8360.0
2023-11-21 14:30:00,160.05,160.05,159.96,160.02,7686.0,157.3562,157.3562,157.2677,157.3267,7686.0
2023-11-21 14:40:00,160.0,160.03,159.87,159.96,8999.0,157.307,157.3365,157.1792,157.2677,8999.0
2023-11-21 14:50:00,159.97,160.09,159.95,160.09,8710.0,157.2775,157.3955,157.2578,157.3955,8710.0
2023-11-21 15:00:00,160.09,160.18,160.04,160.1,11190.0,157.3955,157.484,157.3463,157.4053,11190.0
2023-11-21 15:10:00,160.1,160.24,160.1,160.16,8062.0,157.4053,157.543,157.4053,157.4643,8062.0
2023-11-21 15:20:00,160.18,160.19,159.99,160.04,8710.0,157.484,157.4938,157.2972,157.3463,8710.0
2023-11-21 15:30:00,160.03,160.16,160.0,160.13,17955.0,157.3365,157.4643,157.307,157.4348,17955.0
2023-11-21 15:40:00,160.14,160.21,160.0,160.1,28689.0,157.4446,157.5135,157.307,157.4053,28689.0
2023-11-21 15:50:00,160.07,160.16,159.96,160.02,123001.0,157.3758,157.4643,157.2677,157.3267,123001.0
2023-11-22 09:30:00,160.19,160.46,160.02,160.46,15440.0,157.4938,157.7593,157.3267,157.7593,15440.0
2023-11-22 09:40:00,160.68,160.68,160.43,160.61,2887.0,157.9756,157.9756,157.7298,157.9067,2887.0
2023-11-22 09:50:00,160.64,160.67,160.29,160.51,7058.0,157.9362,157.9657,157.5921,157.8084,7058.0
2023-11-22 10:00:00,160.61,160.76,160.41,160.49,8326.0,157.9067,158.0542,157.7101,157.7888,8326.0
2023-11-22 10:10:00,160.53,160.67,160.37,160.39,4046.0,157.8281,157.9657,157.6708,157.6904,4046.0
2023-11-22 10:20:00,160.35,160.37,160.15,160.33,4033.0,157.6511,157.6708,157.4545,157.6315,4033.0
2023-11-22 10:30:00,160.37,160.56,160.26,160.34,4400.0,157.6708,157.8576,157.5626,157.6413,4400.0
2023-11-22 10:40:00,160.31,160.42,160.27,160.37,3955.0,157.6118,157.7199,157.5725,157.6708,3955.0
2023-11-22 10:50:00,160.33,160.42,160.25,160.33,2953.0,157.6315,157.7199,157.5528,157.6315,2953.0
2023-11-22 11:00:00,160.32,160.46,160.27,160.46,2351.0,157.6216,157.7593,157.5725,157.7593,2351.0
2023-11-22 11:10:00,160.4,160.6,160.38,160.57,2065.0,157.7003,157.8969,157.6806,157.8674,2065.0
2023-11-22 11:20:00,160.57,160.69,160.49,160.53,4152.0,157.8674,157.9854,157.7888,157.8281,4152.0
2023-11-22 11:30:00,160.58,160.64,160.56,160.59,1707.0,157.8772,157.9362,157.8576,157.8871,1707.0
2023-11-22 11:40:00,160.63,160.67,160.56,160.56,3382.0,157.9264,157.9657,157.8576,157.8576,3382.0
2023-11-22 11:50:00,160.55,160.58,160.49,160.55,3379.0,157.8477,157.8772,157.7888,157.8477,3379.0
2023-11-22 12:00:00,160.58,160.59,160.42,160.53,7946.0,157.8772,157.8871,157.7199,157.8281,7946.0
2023-11-22 12:10:00,160.55,160.55,160.28,160.38,4792.0,157.8477,157.8477,157.5823,157.6806,4792.0
2023-11-22 12:20:00,160.34,160.34,160.17,160.22,4271.0,157.6413,157.6413,157.4741,157.5233,4271.0
2023-11-22 12:30:00,160.2,160.2,160.11,160.13,3330.0,157.5036,157.5036,157.4152,157.4348,3330.0
2023-11-22 12:40:00,160.09,160.09,159.96,160.03,3587.0,157.3955,157.3955,157.2677,157.3365,3587.0
2023-11-22 12:50:00,160.06,160.22,160.06,160.18,2397.0,157.366,157.5233,157.366,157.484,2397.0
2023-11-22 13:00:00,160.22,160.3,160.18,160.3,2911.0,157.5233,157.602,157.484,157.602,2911.0
2023-11-22 13:10:00,160.27,160.29,160.1,160.1,1699.0,157.5725,157.5921,157.4053,157.4053,1699.0
2023-11-22 13:20:00,160.14,160.26,160.14,160.26,1610.0,157.4446,157.5626,157.4446,157.5626,1610.0
2023-11-22 13:30:00,160.24,160.24,160.12,160.12,1833.0,157.543,157.543,157.425,157.425,1833.0
2023-11-22 13:40:00,160.09,160.09,159.97,160.01,2231.0,157.3955,157.3955,157.2775,157.3168,2231.0
2023-11-22 13:50:00,160.04,160.04,159.95,159.95,4146.0,157.3463,157.3463,157.2578,157.2578,4146.0
2023-11-22 14:00:00,159.97,160.01,159.92,159.96,4349.0,157.2775,157.3168,157.2284,157.2677,4349.0
2023-11-22 14:10:00,159.93,159.96,159.83,159.96,2819.0,157.2382,157.2677,157.1399,157.2677,2819.0
2023-11-22 14:20:00,159.99,160.01,159.79,159.97,5490.0,157.2972,157.3168,157.1005,157.2775,5490.0
2023-11-22 14:30:00,160.06,160.06,159.77,159.77,1926.0,157.366,157.366,157.0809,157.0809,1926.0
2023-11-22 14:40:00,159.78,159.91,159.73,159.88,2702.0,157.0907,157.2185,157.0415,157.189,2702.0
2023-11-22 14:50:00,159.97,160.02,159.91,159.91,3057.0,157.2775,157.3267,157.2185,157.2185,3057.0
2023-11-22 15:00:00,159.86,160.07,159.86,159.96,5052.0,157.1694,157.3758,157.1694,157.2677,5052.0
2023-11-22 15:10:00,159.92,160.05,159.92,160.02,2612.0,157.2284,157.3562,157.2284,157.3267,2612.0
2023-11-22 15:20:00,160.05,160.12,159.97,160.12,3285.0,157.3562,157.425,157.2775,157.425,3285.0
2023-11-22 15:30:00,160.14,160.19,160.09,160.17,5552.0,157.4446,157.4938,157.3955,157.4741,5552.0
2023-11-22 15:40:00,160.16,160.19,160.09,160.11,9173.0,157.4643,157.4938,157.3955,157.4152,9173.0
2023-11-22 15:50:00,160.12,160.21,160.01,160.01,44458.0,157.425,157.5135,157.3168,157.3168,44458.0
2023-11-24 09:30:00,159.92,160.11,159.38,159.87,20999.0,157.2284,157.4152,156.6974,157.1792,20999.0
2023-11-24 09:40:00,159.88,159.88,159.22,159.49,8818.0,157.189,157.189,156.5401,156.8056,8818.0
2023-11-24 09:50:00,159.48,159.63,159.43,159.62,6482.0,156.7958,156.9432,156.7466,156.9334,6482.0
2023-11-24 10:00:00,159.6,159.83,159.54,159.72,8396.0,156.9137,157.1399,156.8547,157.0317,8396.0
2023-11-24 10:10:00,159.75,159.82,159.72,159.8,3082.0,157.0612,157.13,157.0317,157.1104,3082.0
2023-11-24 10:20:00,159.81,159.86,159.68,159.86,4181.0,157.1202,157.1694,156.9924,157.1694,4181.0
2023-11-24 10:30:00,160.0,160.23,159.96,159.96,4827.0,157.307,157.5331,157.2677,157.2677,4827.0
2023-11-24 10:40:00,159.92,160.13,159.92,160.03,3193.0,157.2284,157.4348,157.2284,157.3365,3193.0
2023-11-24 10:50:00,160.02,160.25,160.02,160.21,3821.0,157.3267,157.5528,157.3267,157.5135,3821.0
2023-11-24 11:00:00,160.09,160.1,160.0,160.05,7518.0,157.3955,157.4053,157.307,157.3562,7518.0
2023-11-24 11:10:00,160.07,160.07,159.93,159.94,6818.0,157.3758,157.3758,157.2382,157.248,6818.0
2023-11-24 11:20:00,159.95,160.05,159.87,160.05,4133.0,157.2578,157.3562,157.1792,157.3562,4133.0
2023-11-24 11:30:00,160.05,160.05,159.92,159.96,4486.0,157.3562,157.3562,157.2284,157.2677,4486.0
2023-11-24 11:40:00,159.88,159.92,159.84,159.86,1769.0,157.189,157.2284,157.1497,157.1694,1769.0
2023-11-24 11:50:00,159.86,159.91,159.75,159.91,2029.0,157.1694,157.2185,157.0612,157.2185,2029.0
2023-11-24 12:00:00,159.9,159.96,159.85,159.88,5475.0,157.2087,157.2677,157.1595,157.189,5475.0
2023-11-24 12:10:00,159.89,160.13,159.88,160.02,9874.0,157.1989,157.4348,157.189,157.3267,9874.0
2023-11-24 12:20:00,160.0,160.0,159.85,159.95,4083.0,157.307,157.307,157.1595,157.2578,4083.0
2023-11-24 12:30:00,159.94,160.13,159.94,160.07,8381.0,157.248,157.4348,157.248,157.3758,8381.0
2023-11-24 12:40:00,160.08,160.17,160.01,160.13,13267.0,157.3857,157.4741,157.3168,157.4348,13267.0
2023-11-24 12:50:00,160.12,160.41,160.1,160.37,19199.0,157.425,157.7101,157.4053,157.6708,19199.0
2023-11-27 09:30:00,161.35,161.35,160.34,160.57,28163.0,158.6343,158.6343,157.6413,157.8674,28163.0
2023-11-27 09:40:00,160.33,160.91,160.3,160.44,5996.0,157.6315,158.2017,157.602,157.7396,5996.0
2023-11-27 09:50:00,160.43,160.55,160.39,160.5,4259.0,157.7298,157.8477,157.6904,157.7986,4259.0
2023-11-27 10:00:00,160.6,160.8,160.48,160.48,5842.0,157.8969,158.0935,157.7789,157.7789,5842.0
2023-11-27 10:10:00,160.48,160.51,160.24,160.3,5233.0,157.7789,157.8084,157.543,157.602,5233.0
2023-11-27 10:20:00,160.21,160.39,160.15,160.33,3905.0,157.5135,157.6904,157.4545,157.6315,3905.0
2023-11-27 10:30:00,160.37,160.53,160.36,160.47,4423.0,157.6708,157.8281,157.6609,157.7691,4423.0
2023-11-27 10:40:00,160.5,160.57,160.45,160.52,5804.0,157.7986,157.8674,157.7494,157.8183,5804.0
2023-11-27 10:50:00,160.53,160.75,160.51,160.6,8308.0,157.8281,158.0444,157.8084,157.8969,8308.0
2023-11-27 11:00:00,160.6,160.65,160.47,160.65,4909.0,157.8969,157.9461,157.7691,157.9461,4909.0
2023-11-27 11:10:00,160.66,160.74,160.58,160.62,4794.0,157.9559,158.0345,157.8772,157.9166,4794.0
2023-11-27 11:20:00,160.57,160.67,160.56,160.65,3834.0,157.8674,157.9657,157.8576,157.9461,3834.0
2023-11-27 11:30:00,160.65,160.67,160.54,160.54,3797.0,157.9461,157.9657,157.8379,157.8379,3797.0
2023-11-27 11:40:00,160.53,160.61,160.52,160.54,5430.0,157.8281,157.9067,157.8183,157.8379,5430.0
2023-11-27 11:50:00,160.5,160.82,160.49,160.73,5301.0,157.7986,158.1132,157.7888,158.0247,5301.0
2023-11-27 12:00:00,160.75,160.77,160.51,160.55,7795.0,158.0444,158.064,157.8084,157.8477,7795.0
2023-11-27 12:10:00,160.56,160.59,160.49,160.55,5327.0,157.8576,157.8871,157.7888,157.8477,5327.0
2023-11-27 12:20:00,160.55,160.55,160.41,160.5,3436.0,157.8477,157.8477,157.7101,157.7986,3436.0
2023-11-27 12:30:00,160.54,160.54,160.47,160.48,3728.0,157.8379,157.8379,157.7691,157.7789,3728.0
2023-11-27 12:40:00,160.53,160.69,160.51,160.67,3149.0,157.8281,157.9854,157.8084,157.9657,3149.0
2023-11-27 12:50:00,160.66,160.77,160.64,160.72,4023.0,157.9559,158.064,157.9362,158.0149,4023.0
2023-11-27 13:00:00,160.73,160.81,160.63,160.81,4071.0,158.0247,158.1034,157.9264,158.1034,4071.0
2023-11-27 13:10:00,160.8,160.88,160.74,160.74,3401.0,158.0935,158.1722,158.0345,158.0345,3401.0
2023-11-27 13:20:00,160.78,160.83,160.69,160.83,3365.0,158.0739,158.123,157.9854,158.123,3365.0
2023-11-27 13:30:00,160.83,160.93,160.74,160.74,17792.0,158.123,158.2214,158.0345,158.0345,17792.0
2023-11-27 13:40:00,160.75,160.98,160.73,160.86,3516.0,158.0444,158.2705,158.0247,158.1525,3516.0
2023-11-27 13:50:00,160.89,160.89,160.75,160.83,4736.0,158.182,158.182,158.0444,158.123,4736.0
2023-11-27 14:00:00,160.82,160.86,160.66,160.66,5704.0,158.1132,158.1525,157.9559,157.9559,5704.0
2023-11-27 14:10:00,160.64,160.68,160.6,160.62,6805.0,157.9362,157.9756,157.8969,157.9166,6805.0
2023-11-27 14:20:00,160.65,160.71,160.62,160.64,4579.0,157.9461,158.0051,157.9166,157.9362,4579.0
2023-11-27 14:30:00,160.61,160.61,160.53,160.6,6286.0,157.9067,157.9067,157.8281,157.8969,6286.0
2023-11-27 14:40:00,160.58,160.6,160.4,160.45,5187.0,157.8772,157.8969,157.7003,157.7494,5187.0
2023-11-27 14:50:00,160.45,160.51,160.43,160.5,5631.0,157.7494,157.8084,157.7298,157.7986,5631.0
2023-11-27 15:00:00,160.52,160.6,160.47,160.47,8111.0,157.8183,157.8969,157.7691,157.7691,8111.0
2023-11-27 15:10:00,160.48,160.52,160.39,160.4,6201.0,157.7789,157.8183,157.6904,157.7003,6201.0
2023-11-27 15:20:00,160.4,160.45,160.33,160.41,6402.0,157.7003,157.7494,157.6315,157.7101,6402.0
2023-11-27 15:30:00,160.42,160.6,160.41,160.56,11043.0,157.7199,157.8969,157.7101,157.8576,11043.0
2023-11-27 15:40:00,160.56,160.57,160.34,160.36,20268.0,157.8576,157.8674,157.6413,157.6609,20268.0
2023-11-27 15:50:00,160.35,160.39,160.1,160.26,60527.0,157.6511,157.6904,157.4053,157.5626,60527.0
2023-11-28 09:30:00,159.87,160.15,159.36,159.77,60990.0,157.1792,157.4545,156.6778,157.0809,60990.0
2023-11-28 09:40:00,159.8,160.47,159.69,160.47,34548.0,157.1104,157.7691,157.0022,157.7691,34548.0
2023-11-28 09:50:00,160.46,160.46,159.89,160.0,22500.0,157.7593,157.7593,157.1989,157.307,22500.0
2023-11-28 10:00:00,160.0,160.38,159.93,160.09,10307.0,157.307,157.6806,157.2382,157.3955,10307.0
2023-11-28 10:10:00,160.16,160.24,160.07,160.24,8399.0,157.4643,157.543,157.3758,157.543,8399.0
2023-11-28 10:20:00,160.28,160.28,160.04,160.06,6812.0,157.5823,157.5823,157.3463,157.366,6812.0
2023-11-28 10:30:00,160.12,160.31,160.11,160.24,2105.0,157.425,157.6118,157.4152,157.543,2105.0
2023-11-28 10:40:00,160.31,160.49,160.31,160.35,1623.0,157.6118,157.7888,157.6118,157.6511,1623.0
2023-11-28 10:50:00,160.36,160.37,160.17,160.27,4504.0,157.6609,157.6708,157.4741,157.5725,4504.0
2023-11-28 11:00:00,160.2,160.2,159.96,160.15,12065.0,157.5036,157.5036,157.2677,157.4545,12065.0
2023-11-28 11:10:00,160.17,160.23,160.12,160.12,2678.0,157.4741,157.5331,157.425,157.425,2678.0
2023-11-28 11:20:00,160.13,160.25,160.11,160.16,1970.0,157.4348,157.5528,157.4152,157.4643,1970.0
2023-11-28 11:30:00,160.17,160.29,160.14,160.15,3910.0,157.4741,157.5921,157.4446,157.4545,3910.0
2023-11-28 11:40:00,160.18,160.21,160.08,160.11,4138.0,157.484,157.5135,157.3857,157.4152,4138.0
2023-11-28 11:50:00,160.11,160.17,160.03,160.05,3269.0,157.4152,157.4741,157.3365,157.3562,3269.0
2023-11-28 12:00:00,160.03,160.15,159.96,160.15,6950.0,157.3365,157.4545,157.2677,157.4545,6950.0
2023-11-28 12:10:00,160.17,160.2,159.93,159.93,5532.0,157.4741,157.5036,157.2382,157.2382,5532.0
2023-11-28 12:20:00,159.91,159.96,159.87,159.96,6593.0,157.2185,157.2677,157.1792,157.2677,6593.0
2023-11-28 12:30:00,159.95,159.97,159.87,159.93,4936.0,157.2578,157.2775,157.1792,157.2382,4936.0
2023-11-28 12:40:00,159.93,159.97,159.84,159.89,10478.0,157.2382,157.2775,157.1497,157.1989,10478.0
2023-11-28 12:50:00,159.84,159.9,159.8,159.88,6072.0,157.1497,157.2087,157.1104,157.189,6072.0
2023-11-28 13:00:00,159.86,159.89,159.64,159.89,18039.0,157.1694,157.1989,156.9531,157.1989,18039.0
2023-11-28 13:10:00,159.86,159.94,159.78,159.91,6800.0,157.1694,157.248,157.0907,157.2185,6800.0
2023-11-28 13:20:00,159.92,160.05,159.79,160.05,6320.0,157.2284,157.3562,157.1005,157.3562,6320.0
2023-11-28 13:30:00,160.09,160.13,159.97,159.97,2705.0,157.3955,157.4348,157.2775,157.2775,2705.0
2023-11-28 13:40:00,160.01,160.04,159.96,159.96,4875.0,157.3168,157.3463,157.2677,157.2677,4875.0
2023-11-28 13:50:00,160.0,160.0,159.85,159.92,24265.0,157.307,157.307,157.1595,157.2284,24265.0
2023-11-28 14:00:00,159.93,160.02,159.86,160.0,7763.0,157.2382,157.3267,157.1694,157.307,7763.0
2023-11-28 14:10:00,160.0,160.09,160.0,160.03,6282.0,157.307,157.3955,157.307,157.3365,6282.0
2023-11-28 14:20:00,160.05,160.09,160.0,160.0,4357.0,157.3562,157.3955,157.307,157.307,4357.0
2023-11-28 14:30:00,159.96,160.06,159.94,160.02,8260.0,157.2677,157.366,157.248,157.3267,8260.0
2023-11-28 14:40:00,160.03,160.06,159.96,160.04,4904.0,157.3365,157.366,157.2677,157.3463,4904.0
2023-11-28 14:50:00,160.04,160.05,159.98,160.0,7618.0,157.3463,157.3562,157.2873,157.307,7618.0
2023-11-28 15:00:00,159.99,160.01,159.97,160.0,6149.0,157.2972,157.3168,157.2775,157.307,6149.0
2023-11-28 15:10:00,160.01,160.04,159.87,159.93,10228.0,157.3168,157.3463,157.1792,157.2382,10228.0
2023-11-28 15:20:00,159.92,160.02,159.88,159.99,8944.0,157.2284,157.3267,157.189,157.2972,8944.0
2023-11-28 15:30:00,159.98,159.98,159.79,159.79,18792.0,157.2873,157.2873,157.1005,157.1005,18792.0
2023-11-28 15:40:00,159.81,159.97,159.79,159.94,15058.0,157.1202,157.2775,157.1005,157.248,15058.0
2023-11-28 15:50:00,159.93,160.02,159.71,159.85,97215.0,157.2382,157.3267,157.0219,157.1595,97215.0
2023-11-29 09:30:00,159.76,159.89,159.25,159.5,30127.0,157.071,157.1989,156.5696,156.8154,30127.0
2023-11-29 09:40:00,159.49,159.59,159.28,159.37,10673.0,156.8056,156.9039,156.5991,156.6876,10673.0
2023-11-29 09:50:00,159.38,159.42,159.1,159.31,12199.0,156.6974,156.7368,156.4222,156.6286,12199.0
2023-11-29 10:00:00,159.33,159.7,159.33,159.58,14213.0,156.6483,157.0121,156.6483,156.8941,14213.0
2023-11-29 10:10:00,159.59,159.75,159.58,159.64,18900.0,156.9039,157.0612,156.8941,156.9531,18900.0
2023-11-29 10:20:00,159.58,159.65,159.31,159.32,14079.0,156.8941,156.9629,156.6286,156.6384,14079.0
2023-11-29 10:30:00,159.33,159.55,159.3,159.55,59163.0,156.6483,156.8646,156.6188,156.8646,59163.0
2023-11-29 10:40:00,159.54,159.73,159.51,159.68,13075.0,156.8547,157.0415,156.8253,156.9924,13075.0
2023-11-29 10:50:00,159.69,159.74,159.42,159.47,9818.0,157.0022,157.0514,156.7368,156.7859,9818.0
2023-11-29 11:00:00,159.42,159.5,159.34,159.42,14272.0,156.7368,156.8154,156.6581,156.7368,14272.0
2023-11-29 11:10:00,159.48,159.58,159.4,159.58,7947.0,156.7958,156.8941,156.7171,156.8941,7947.0
2023-11-29 11:20:00,159.57,159.62,159.52,159.6,10367.0,156.8842,156.9334,156.8351,156.9137,10367.0
2023-11-29 11:30:00,159.62,159.74,159.58,159.6,22479.0,156.9334,157.0514,156.8941,156.9137,22479.0
2023-11-29 11:40:00,159.6,159.62,159.45,159.55,10348.0,156.9137,156.9334,156.7663,156.8646,10348.0
2023-11-29 11:50:00,159.56,159.65,159.48,159.56,9452.0,156.8744,156.9629,156.7958,156.8744,9452.0
2023-11-29 12:00:00,159.54,159.68,159.5,159.56,21299.0,156.8547,156.9924,156.8154,156.8744,21299.0
2023-11-29 12:10:00,159.56,159.66,159.49,159.66,9419.0,156.8744,156.9727,156.8056,156.9727,9419.0
2023-11-29 12:20:00,159.68,159.68,159.53,159.66,5018.0,156.9924,156.9924,156.8449,156.9727,5018.0
2023-11-29 12:30:00,159.66,159.78,159.62,159.73,11205.0,156.9727,157.0907,156.9334,157.0415,11205.0
2023-11-29 12:40:00,159.7,159.76,159.6,159.68,5639.0,157.0121,157.071,156.9137,156.9924,5639.0
2023-11-29 12:50:00,159.66,159.69,159.59,159.68,4209.0,156.9727,157.0022,156.9039,156.9924,4209.0
2023-11-29 13:00:00,159.68,159.68,159.6,159.65,5302.0,156.9924,156.9924,156.9137,156.9629,5302.0
2023-11-29 13:10:00,159.65,159.66,159.52,159.54,6108.0,156.9629,156.9727,156.8351,156.8547,6108.0
2023-11-29 13:20:00,159.55,159.75,159.52,159.75,6867.0,156.8646,157.0612,156.8351,157.0612,6867.0
2023-11-29 13:30:00,159.75,159.81,159.67,159.77,13653.0,157.0612,157.1202,156.9826,157.0809,13653.0
2023-11-29 13:40:00,159.85,159.93,159.84,159.9,5925.0,157.1595,157.2382,157.1497,157.2087,5925.0
2023-11-29 13:50:00,159.85,159.89,159.76,159.85,9361.0,157.1595,157.1989,157.071,157.1595,9361.0
2023-11-29 14:00:00,159.84,159.97,159.84,159.92,14748.0,157.1497,157.2775,157.1497,157.2284,14748.0
2023-11-29 14:10:00,159.9,159.9,159.76,159.77,14991.0,157.2087,157.2087,157.071,157.0809,14991.0
2023-11-29 14:20:00,159.77,159.92,159.76,159.88,9218.0,157.0809,157.2284,157.071,157.189,9218.0
2023-11-29 14:30:00,159.89,159.89,159.76,159.79,10583.0,157.1989,157.1989,157.071,157.1005,10583.0
2023-11-29 14:40:00,159.8,159.9,159.71,159.86,9781.0,157.1104,157.2087,157.0219,157.1694,9781.0
2023-11-29 14:50:00,159.9,159.97,159.83,159.95,8549.0,157.2087,157.2775,157.1399,157.2578,8549.0
2023-11-29 15:00:00,159.96,160.06,159.92,160.02,7617.0,157.2677,157.366,157.2284,157.3267,7617.0
2023-11-29 15:10:00,160.02,160.02,159.83,159.89,6002.0,157.3267,157.3267,157.1399,157.1989,6002.0
2023-11-29 15:20:00,159.91,159.91,159.57,159.57,10895.0,157.2185,157.2185,156.8842,156.8842,10895.0
2023-11-29 15:30:00,159.52,159.73,159.52,159.73,11441.0,156.8351,157.0415,156.8351,157.0415,11441.0
2023-11-29 15:40:00,159.73,159.95,159.67,159.93,20742.0,157.0415,157.2578,156.9826,157.2382,20742.0
2023-11-29 15:50:00,159.91,160.02,159.84,159.98,54407.0,157.2185,157.3267,157.1497,157.2873,54407.0
2023-11-30 09:30:00,159.78,160.2,159.38,159.89,27790.0,157.0907,157.5036,156.6974,157.1989,27790.0
2023-11-30 09:40:00,159.9,160.14,159.82,160.11,11276.0,157.2087,157.4446,157.13,157.4152,11276.0
2023-11-30 09:50:00,160.11,160.59,160.06,160.42,13524.0,157.4152,157.8871,157.366,157.7199,13524.0
2023-11-30 10:00:00,160.46,160.46,160.15,160.29,9259.0,157.7593,157.7593,157.4545,157.5921,9259.0
2023-11-30 10:10:00,160.24,160.72,160.23,160.68,6214.0,157.543,158.0149,157.5331,157.9756,6214.0
2023-11-30 10:20:00,160.66,160.74,160.53,160.61,7283.0,157.9559,158.0345,157.8281,157.9067,7283.0
2023-11-30 10:30:00,160.64,160.79,160.59,160.76,5995.0,157.9362,158.0837,157.8871,158.0542,5995.0
2023-11-30 10:40:00,160.74,161.05,160.73,161.01,11052.0,158.0345,158.3393,158.0247,158.3,11052.0
2023-11-30 10:50:00,160.99,161.11,160.89,161.06,6048.0,158.2803,158.3983,158.182,158.3492,6048.0
2023-11-30 11:00:00,161.01,161.21,160.95,161.21,6740.0,158.3,158.4966,158.241,158.4966,6740.0
2023-11-30 11:10:00,161.18,161.2,161.04,161.12,3454.0,158.4671,158.4868,158.3295,158.4082,3454.0
2023-11-30 11:20:00,161.14,161.2,160.94,160.94,4776.0,158.4278,158.4868,158.2312,158.2312,4776.0
2023-11-30 11:30:00,161.0,161.08,160.85,160.85,6238.0,158.2902,158.3688,158.1427,158.1427,6238.0
2023-11-30 11:40:00,160.85,160.9,160.68,160.84,7003.0,158.1427,158.1919,157.9756,158.1329,7003.0
2023-11-30 11:50:00,160.85,160.93,160.75,160.87,8424.0,158.1427,158.2214,158.0444,158.1624,8424.0
2023-11-30 12:00:00,160.89,160.92,160.77,160.81,5044.0,158.182,158.2115,158.064,158.1034,5044.0
2023-11-30 12:10:00,160.78,160.8,160.51,160.52,3799.0,158.0739,158.0935,157.8084,157.8183,3799.0
2023-11-30 12:20:00,160.5,160.59,160.43,160.57,4049.0,157.7986,157.8871,157.7298,157.8674,4049.0
2023-11-30 12:30:00,160.59,160.64,160.52,160.58,2956.0,157.8871,157.9362,157.8183,157.8772,2956.0
2023-11-30 12:40:00,160.58,160.8,160.58,160.8,4445.0,157.8772,158.0935,157.8772,158.0935,4445.0
2023-11-30 12:50:00,160.75,160.75,160.6,160.67,3904.0,158.0444,158.0444,157.8969,157.9657,3904.0
2023-11-30 13:00:00,160.69,160.86,160.62,160.83,3936.0,157.9854,158.1525,157.9166,158.123,3936.0
2023-11-30 13:10:00,160.85,160.94,160.85,160.92,4081.0,158.1427,158.2312,158.1427,158.2115,4081.0
2023-11-30 13:20:00,160.92,160.99,160.89,160.95,4813.0,158.2115,158.2803,158.182,158.241,4813.0
2023-11-30 13:30:00,160.96,161.06,160.89,161.04,7574.0,158.2508,158.3492,158.182,158.3295,7574.0
2023-11-30 13:40:00,161.05,161.13,161.01,161.04,4319.0,158.3393,158.418,158.3,158.3295,4319.0
2023-11-30 13:50:00,161.03,161.22,161.03,161.22,5280.0,158.3197,158.5065,158.3197,158.5065,5280.0
2023-11-30 14:00:00,161.22,161.24,161.16,161.22,5016.0,158.5065,158.5261,158.4475,158.5065,5016.0
2023-11-30 14:10:00,161.2,161.26,161.16,161.25,5660.0,158.4868,158.5458,158.4475,158.536,5660.0
2023-11-30 14:20:00,161.2,161.2,161.04,161.04,5140.0,158.4868,158.4868,158.3295,158.3295,5140.0
2023-11-30 14:30:00,161.04,161.1,161.01,161.02,4366.0,158.3295,158.3885,158.3,158.3098,4366.0
2023-11-30 14:40:00,161.06,161.25,161.05,161.22,15640.0,158.3492,158.536,158.3393,158.5065,15640.0
2023-11-30 14:50:00,161.24,161.25,161.12,161.18,5951.0,158.5261,158.536,158.4082,158.4671,5951.0
2023-11-30 15:00:00,161.21,161.22,161.07,161.1,7090.0,158.4966,158.5065,158.359,158.3885,7090.0
2023-11-30 15:10:00,161.13,161.17,161.07,161.11,6782.0,158.418,158.4573,158.359,158.3983,6782.0
2023-11-30 15:20:00,161.09,161.11,160.91,161.0,11545.0,158.3787,158.3983,158.2017,158.2902,11545.0
2023-11-30 15:30:00,161.0,161.17,160.94,161.13,8750.0,158.2902,158.4573,158.2312,158.418,8750.0
2023-11-30 15:40:00,161.13,161.4,161.13,161.3,17840.0,158.418,158.6834,158.418,158.5851,17840.0
2023-11-30 15:50:00,161.31,161.85,161.3,161.8,95967.0,158.595,159.1259,158.5851,159.0767,95967.0
2023-12-01 09:30:00,161.96,162.44,161.83,162.06,54389.0,159.234,159.7059,159.1062,159.3323,54389.0
2023-12-01 09:40:00,162.13,162.34,161.94,162.25,17269.0,159.4012,159.6076,159.2144,159.5191,17269.0
2023-12-01 09:50:00,162.22,162.62,162.19,162.54,13608.0,159.4896,159.8829,159.4601,159.8043,13608.0
2023-12-01 10:00:00,162.57,162.65,162.28,162.47,9300.0,159.8337,159.9124,159.5486,159.7354,9300.0
2023-12-01 10:10:00,162.42,162.42,162.03,162.09,11651.0,159.6863,159.6863,159.3028,159.3618,11651.0
2023-12-01 10:20:00,162.1,162.26,161.93,162.12,10789.0,159.3717,159.529,159.2045,159.3913,10789.0
2023-12-01 10:30:00,162.09,162.57,162.04,162.56,21245.0,159.3618,159.8337,159.3127,159.8239,21245.0
2023-12-01 10:40:00,162.55,162.6,162.42,162.52,6660.0,159.8141,159.8632,159.6863,159.7846,6660.0
2023-12-01 10:50:00,162.54,162.72,162.53,162.55,7008.0,159.8043,159.9812,159.7944,159.8141,7008.0
2023-12-01 11:00:00,162.48,162.49,162.2,162.41,11400.0,159.7453,159.7551,159.47,159.6764,11400.0
2023-12-01 11:10:00,162.45,162.59,162.29,162.35,6623.0,159.7158,159.8534,159.5585,159.6175,6623.0
2023-12-01 11:20:00,162.41,162.74,162.34,162.74,5747.0,159.6764,160.0009,159.6076,160.0009,5747.0
2023-12-01 11:30:00,162.81,162.9,162.57,162.63,10875.0,160.0697,160.1582,159.8337,159.8927,10875.0
2023-12-01 11:40:00,162.66,162.73,162.59,162.63,6663.0,159.9222,159.9911,159.8534,159.8927,6663.0
2023-12-01 11:50:00,162.63,162.91,162.63,162.78,5285.0,159.8927,160.168,159.8927,160.0402,5285.0
2023-12-01 12:00:00,162.76,162.89,162.68,162.84,10844.0,160.0206,160.1484,159.9419,160.0992,10844.0
2023-12-01 12:10:00,162.82,163.1,162.82,163.04,5165.0,160.0795,160.3548,160.0795,160.2958,5165.0
2023-12-01 12:20:00,163.03,163.09,162.86,162.96,7094.0,160.286,160.345,160.1189,160.2172,7094.0
2023-12-01 12:30:00,162.92,162.97,162.8,162.92,4488.0,160.1779,160.227,160.0599,160.1779,4488.0
2023-12-01 12:40:00,162.89,163.07,162.89,163.06,2958.0,160.1484,160.3253,160.1484,160.3155,2958.0
2023-12-01 12:50:00,163.05,163.29,163.05,163.2,6394.0,160.3057,160.5416,160.3057,160.4531,6394.0
2023-12-01 13:00:00,163.22,163.32,163.11,163.26,6830.0,160.4728,160.5711,160.3647,160.5121,6830.0
2023-12-01 13:10:00,163.22,163.28,163.13,163.22,4243.0,160.4728,160.5318,160.3843,160.4728,4243.0
2023-12-01 13:20:00,163.19,163.36,163.16,163.34,7683.0,160.4433,160.6105,160.4138,160.5908,7683.0
2023-12-01 13:30:00,163.3,163.39,163.26,163.31,4242.0,160.5515,160.6399,160.5121,160.5613,4242.0
2023-12-01 13:40:00,163.33,163.57,163.32,163.5,4054.0,160.581,160.8169,160.5711,160.7481,4054.0
2023-12-01 13:50:00,163.52,163.55,163.32,163.39,8438.0,160.7678,160.7973,160.5711,160.6399,8438.0
2023-12-01 14:00:00,163.44,163.58,163.42,163.46,9649.0,160.6891,160.8267,160.6694,160.7088,9649.0
2023-12-01 14:10:00,163.37,163.53,163.37,163.47,6181.0,160.6203,160.7776,160.6203,160.7186,6181.0
2023-12-01 14:20:00,163.46,163.61,163.43,163.57,9200.0,160.7088,160.8562,160.6793,160.8169,9200.0
2023-12-01 14:30:00,163.57,163.63,163.36,163.45,7449.0,160.8169,160.8759,160.6105,160.6989,7449.0
2023-12-01 14:40:00,163.44,163.49,163.35,163.48,4872.0,160.6891,160.7383,160.6006,160.7284,4872.0
2023-12-01 14:50:00,163.49,163.77,163.49,163.77,8682.0,160.7383,161.0136,160.7383,161.0136,8682.0
2023-12-01 15:00:00,163.76,163.79,163.48,163.53,10244.0,161.0037,161.0332,160.7284,160.7776,10244.0
2023-12-01 15:10:00,163.5,163.62,163.47,163.54,10068.0,160.7481,160.8661,160.7186,160.7874,10068.0
2023-12-01 15:20:00,163.54,163.75,163.52,163.75,8355.0,160.7874,160.9939,160.7678,160.9939,8355.0
2023-12-01 15:30:00,163.76,163.76,163.56,163.61,21875.0,161.0037,161.0037,160.8071,160.8562,21875.0
2023-12-01 15:40:00,163.61,163.89,163.57,163.89,20557.0,160.8562,161.1315,160.8169,161.1315,20557.0
2023-12-01 15:50:00,163.9,163.95,163.78,163.91,75581.0,161.1414,161.1905,161.0234,161.1512,75581.0
2023-12-04 09:30:00,163.17,163.67,162.84,163.39,40538.0,160.4236,160.9152,160.0992,160.6399,40538.0
2023-12-04 09:40:00,163.35,163.77,163.31,163.68,27304.0,160.6006,161.0136,160.5613,160.9251,27304.0
2023-12-04 09:50:00,163.67,163.79,163.18,163.29,13378.0,160.9152,161.0332,160.4335,160.5416,13378.0
2023-12-04 10:00:00,163.31,163.38,163.01,163.3,8851.0,160.5613,160.6301,160.2663,160.5515,8851.0
2023-12-04 10:10:00,163.3,163.49,163.21,163.37,19745.0,160.5515,160.7383,160.463,160.6203,19745.0
2023-12-04 10:20:00,163.4,163.46,163.13,163.38,11479.0,160.6498,160.7088,160.3843,160.6301,11479.0
2023-12-04 10:30:00,163.4,163.55,163.35,163.4,9580.0,160.6498,160.7973,160.6006,160.6498,9580.0
2023-12-04 10:40:00,163.33,163.34,163.07,163.08,6014.0,160.581,160.5908,160.3253,160.3352,6014.0
2023-12-04 10:50:00,163.11,163.24,163.07,163.19,6809.0,160.3647,160.4925,160.3253,160.4433,6809.0
2023-12-04 11:00:00,163.17,163.25,163.13,163.13,6824.0,160.4236,160.5023,160.3843,160.3843,6824.0
2023-12-04 11:10:00,163.17,163.17,162.96,163.08,6105.0,160.4236,160.4236,160.2172,160.3352,6105.0
2023-12-04 11:20:00,163.07,163.09,162.71,162.84,9845.0,160.3253,160.345,159.9714,160.0992,9845.0
2023-12-04 11:30:00,162.82,162.99,162.59,162.65,16671.0,160.0795,160.2467,159.8534,159.9124,16671.0
2023-12-04 11:40:00,162.61,162.81,162.59,162.8,7683.0,159.8731,160.0697,159.8534,160.0599,7683.0
2023-12-04 11:50:00,162.81,162.96,162.81,162.9,7185.0,160.0697,160.2172,160.0697,160.1582,7185.0
2023-12-04 12:00:00,162.89,163.1,162.86,162.99,12108.0,160.1484,160.3548,160.1189,160.2467,12108.0
2023-12-04 12:10:00,162.94,163.01,162.8,162.94,10617.0,160.1975,160.2663,160.0599,160.1975,10617.0
2023-12-04 12:20:00,162.95,163.0,162.9,162.98,13484.0,160.2074,160.2565,160.1582,160.2368,13484.0
2023-12-04 12:30:00,162.99,163.1,162.94,162.98,8412.0,160.2467,160.3548,160.1975,160.2368,8412.0
2023-12-04 12:40:00,162.98,163.04,162.95,163.03,8018.0,160.2368,160.2958,160.2074,160.286,8018.0
2023-12-04 12:50:00,163.02,163.04,162.94,163.02,10274.0,160.2762,160.2958,160.1975,160.2762,10274.0
2023-12-04 13:00:00,162.99,163.03,162.69,162.72,14157.0,160.2467,160.286,159.9517,159.9812,14157.0
2023-12-04 13:10:00,162.72,162.87,162.66,162.84,10759.0,159.9812,160.1287,159.9222,160.0992,10759.0
2023-12-04 13:20:00,162.85,163.01,162.84,163.0,25622.0,160.109,160.2663,160.0992,160.2565,25622.0
2023-12-04 13:30:00,163.02,163.14,163.01,163.08,21509.0,160.2762,160.3942,160.2663,160.3352,21509.0
2023-12-04 13:40:00,163.06,163.06,162.77,162.78,13911.0,160.3155,160.3155,160.0304,160.0402,13911.0
2023-12-04 13:50:00,162.78,162.81,162.57,162.65,16782.0,160.0402,160.0697,159.8337,159.9124,16782.0
2023-12-04 14:00:00,162.66,162.77,162.49,162.6,21651.0,159.9222,160.0304,159.7551,159.8632,21651.0
2023-12-04 14:10:00,162.58,162.66,162.47,162.47,21138.0,159.8436,159.9222,159.7354,159.7354,21138.0
2023-12-04 14:20:00,162.46,162.66,162.46,162.62,14564.0,159.7256,159.9222,159.7256,159.8829,14564.0
2023-12-04 14:30:00,162.64,162.84,162.62,162.82,16751.0,159.9026,160.0992,159.8829,160.0795,16751.0
2023-12-04 14:40:00,162.81,162.94,162.75,162.83,7183.0,160.0697,160.1975,160.0107,160.0894,7183.0
2023-12-04 14:50:00,162.85,162.88,162.71,162.71,11656.0,160.109,160.1385,159.9714,159.9714,11656.0
2023-12-04 15:00:00,162.75,162.78,162.52,162.54,11763.0,160.0107,160.0402,159.7846,159.8043,11763.0
2023-12-04 15:10:00,162.55,162.71,162.54,162.61,16083.0,159.8141,159.9714,159.8043,159.8731,16083.0
2023-12-04 15:20:00,162.64,162.64,162.24,162.32,18035.0,159.9026,159.9026,159.5093,159.588,18035.0
2023-12-04 15:30:00,162.35,162.36,162.13,162.18,21502.0,159.6175,159.6273,159.4012,159.4503,21502.0
2023-12-04 15:40:00,162.18,162.41,162.17,162.36,40518.0,159.4503,159.6764,159.4405,159.6273,40518.0
2023-12-04 15:50:00,162.38,162.65,162.37,162.56,203525.0,159.6469,159.9124,159.6371,159.8239,203525.0
2023-12-05 09:30:00,162.48,162.86,161.28,161.45,18823.0,159.7453,160.1189,158.5655,158.7326,18823.0
2023-12-05 09:40:00,161.54,161.94,161.51,161.88,4695.0,158.8211,159.2144,158.7916,159.1554,4695.0
2023-12-05 09:50:00,161.83,161.83,161.47,161.51,6179.0,159.1062,159.1062,158.7523,158.7916,6179.0
2023-12-05 10:00:00,161.55,161.89,161.41,161.44,26773.0,158.8309,159.1652,158.6933,158.7228,26773.0
2023-12-05 10:10:00,161.43,161.44,161.19,161.27,14225.0,158.7129,158.7228,158.477,158.5556,14225.0
2023-12-05 10:20:00,161.28,161.42,161.17,161.33,23633.0,158.5655,158.7031,158.4573,158.6146,23633.0
2023-12-05 10:30:00,161.35,161.49,161.35,161.49,13362.0,158.6343,158.7719,158.6343,158.7719,13362.0
2023-12-05 10:40:00,161.49,161.58,161.42,161.56,10720.0,158.7719,158.8604,158.7031,158.8407,10720.0
2023-12-05 10:50:00,161.56,161.85,161.5,161.85,11687.0,158.8407,159.1259,158.7818,159.1259,11687.0
2023-12-05 11:00:00,161.85,161.92,161.6,161.6,9281.0,159.1259,159.1947,158.8801,158.8801,9281.0
2023-12-05 11:10:00,161.61,161.74,161.34,161.34,10051.0,158.8899,159.0177,158.6245,158.6245,10051.0
2023-12-05 11:20:00,161.36,161.81,161.36,161.81,7979.0,158.6441,159.0865,158.6441,159.0865,7979.0
2023-12-05 11:30:00,161.8,162.04,161.8,162.04,5132.0,159.0767,159.3127,159.0767,159.3127,5132.0
2023-12-05 11:40:00,162.0,162.0,161.91,161.91,6838.0,159.2733,159.2733,159.1849,159.1849,6838.0
2023-12-05 11:50:00,161.92,161.94,161.82,161.91,7968.0,159.1947,159.2144,159.0964,159.1849,7968.0
2023-12-05 12:00:00,161.91,162.02,161.91,161.96,8905.0,159.1849,159.293,159.1849,159.234,8905.0
2023-12-05 12:10:00,162.0,162.06,161.94,162.02,7271.0,159.2733,159.3323,159.2144,159.293,7271.0
2023-12-05 12:20:00,162.02,162.11,161.95,162.09,9305.0,159.293,159.3815,159.2242,159.3618,9305.0
2023-12-05 12:30:00,162.1,162.11,161.91,161.91,5318.0,159.3717,159.3815,159.1849,159.1849,5318.0
2023-12-05 12:40:00,161.93,161.95,161.78,161.8,10391.0,159.2045,159.2242,159.057,159.0767,10391.0
2023-12-05 12:50:00,161.74,161.86,161.73,161.82,9254.0,159.0177,159.1357,159.0079,159.0964,9254.0
2023-12-05 13:00:00,161.84,162.02,161.84,162.0,6811.0,159.116,159.293,159.116,159.2733,6811.0
2023-12-05 13:10:00,162.0,162.07,161.98,161.99,4638.0,159.2733,159.3422,159.2537,159.2635,4638.0
2023-12-05 13:20:00,161.97,161.97,161.8,161.81,6930.0,159.2438,159.2438,159.0767,159.0865,6930.0
2023-12-05 13:30:00,161.82,161.86,161.43,161.51,8762.0,159.0964,159.1357,158.7129,158.7916,8762.0
2023-12-05 13:40:00,161.5,161.53,161.4,161.45,6834.0,158.7818,158.8113,158.6834,158.7326,6834.0
2023-12-05 13:50:00,161.46,161.5,161.38,161.38,5914.0,158.7424,158.7818,158.6638,158.6638,5914.0
2023-12-05 14:00:00,161.41,161.43,161.3,161.3,7314.0,158.6933,158.7129,158.5851,158.5851,7314.0
2023-12-05 14:10:00,161.36,161.38,161.26,161.38,10513.0,158.6441,158.6638,158.5458,158.6638,10513.0
2023-12-05 14:20:00,161.37,161.38,161.23,161.27,8528.0,158.6539,158.6638,158.5163,158.5556,8528.0
2023-12-05 14:30:00,161.27,161.32,161.18,161.2,9644.0,158.5556,158.6048,158.4671,158.4868,9644.0
2023-12-05 14:40:00,161.21,161.28,161.19,161.26,9964.0,158.4966,158.5655,158.477,158.5458,9964.0
2023-12-05 14:50:00,161.24,161.38,161.24,161.34,10225.0,158.5261,158.6638,158.5261,158.6245,10225.0
2023-12-05 15:00:00,161.36,161.37,161.23,161.28,12486.0,158.6441,158.6539,158.5163,158.5655,12486.0
2023-12-05 15:10:00,161.29,161.37,161.22,161.37,9821.0,158.5753,158.6539,158.5065,158.6539,9821.0
2023-12-05 15:20:00,161.4,161.42,161.19,161.36,26462.0,158.6834,158.7031,158.477,158.6441,26462.0
2023-12-05 15:30:00,161.35,161.44,161.29,161.43,19008.0,158.6343,158.7228,158.5753,158.7129,19008.0
2023-12-05 15:40:00,161.4,161.45,161.36,161.4,35462.0,158.6834,158.7326,158.6441,158.6834,35462.0
2023-12-05 15:50:00,161.4,161.76,161.26,161.44,220565.0,158.6834,159.0374,158.5458,158.7228,220565.0
2023-12-06 09:30:00,161.33,162.21,161.33,161.83,16097.0,158.6146,159.4798,158.6146,159.1062,16097.0
2023-12-06 09:40:00,161.57,161.89,161.45,161.46,3379.0,158.8506,159.1652,158.7326,158.7424,3379.0
2023-12-06 09:50:00,161.44,161.44,161.22,161.42,6844.0,158.7228,158.7228,158.5065,158.7031,6844.0
2023-12-06 10:00:00,161.44,161.53,161.03,161.06,18315.0,158.7228,158.8113,158.3197,158.3492,18315.0
2023-12-06 10:10:00,161.01,161.25,160.91,161.04,21167.0,158.3,158.536,158.2017,158.3295,21167.0
2023-12-06 10:20:00,161.03,161.34,161.02,161.32,10202.0,158.3197,158.6245,158.3098,158.6048,10202.0
2023-12-06 10:30:00,161.28,161.28,161.09,161.24,8271.0,158.5655,158.5655,158.3787,158.5261,8271.0
2023-12-06 10:40:00,161.23,161.23,160.91,160.91,13019.0,158.5163,158.5163,158.2017,158.2017,13019.0
2023-12-06 10:50:00,160.94,160.98,160.6,160.83,20995.0,158.2312,158.2705,157.8969,158.123,20995.0
2023-12-06 11:00:00,160.83,160.94,160.73,160.85,20526.0,158.123,158.2312,158.0247,158.1427,20526.0
2023-12-06 11:10:00,160.81,160.82,160.7,160.72,15044.0,158.1034,158.1132,157.9952,158.0149,15044.0
2023-12-06 11:20:00,160.69,160.74,160.58,160.58,17591.0,157.9854,158.0345,157.8772,157.8772,17591.0
2023-12-06 11:30:00,160.58,160.64,160.38,160.54,13023.0,157.8772,157.9362,157.6806,157.8379,13023.0
2023-12-06 11:40:00,160.52,160.8,160.51,160.77,9244.0,157.8183,158.0935,157.8084,158.064,9244.0
2023-12-06 11:50:00,160.76,160.91,160.62,160.67,8134.0,158.0542,158.2017,157.9166,157.9657,8134.0
2023-12-06 12:00:00,160.74,161.05,160.67,161.03,6428.0,158.0345,158.3393,157.9657,158.3197,6428.0
2023-12-06 12:10:00,161.07,161.09,160.93,160.97,6758.0,158.359,158.3787,158.2214,158.2607,6758.0
2023-12-06 12:20:00,160.95,161.1,160.91,161.09,15673.0,158.241,158.3885,158.2017,158.3787,15673.0
2023-12-06 12:30:00,161.07,161.15,161.03,161.11,13765.0,158.359,158.4376,158.3197,158.3983,13765.0
2023-12-06 12:40:00,161.13,161.22,160.96,161.04,15524.0,158.418,158.5065,158.2508,158.3295,15524.0
2023-12-06 12:50:00,161.09,161.11,160.95,161.02,9830.0,158.3787,158.3983,158.241,158.3098,9830.0
2023-12-06 13:00:00,161.02,161.21,160.99,161.14,9252.0,158.3098,158.4966,158.2803,158.4278,9252.0
2023-12-06 13:10:00,161.12,161.16,160.96,161.04,8607.0,158.4082,158.4475,158.2508,158.3295,8607.0
2023-12-06 13:20:00,161.06,161.34,161.03,161.33,10226.0,158.3492,158.6245,158.3197,158.6146,10226.0
2023-12-06 13:30:00,161.32,161.32,161.23,161.24,9480.0,158.6048,158.6048,158.5163,158.5261,9480.0
2023-12-06 13:40:00,161.26,161.35,161.17,161.18,11514.0,158.5458,158.6343,158.4573,158.4671,11514.0
2023-12-06 13:50:00,161.18,161.24,161.17,161.17,8749.0,158.4671,158.5261,158.4573,158.4573,8749.0
2023-12-06 14:00:00,161.18,161.21,161.13,161.17,8425.0,158.4671,158.4966,158.418,158.4573,8425.0
2023-12-06 14:10:00,161.2,161.25,161.14,161.22,14393.0,158.4868,158.536,158.4278,158.5065,14393.0
2023-12-06 14:20:00,161.2,161.33,161.19,161.26,13091.0,158.4868,158.6146,158.477,158.5458,13091.0
2023-12-06 14:30:00,161.28,161.37,161.14,161.21,12431.0,158.5655,158.6539,158.4278,158.4966,12431.0
2023-12-06 14:40:00,161.21,161.31,161.16,161.25,12687.0,158.4966,158.595,158.4475,158.536,12687.0
2023-12-06 14:50:00,161.26,161.26,161.04,161.13,10312.0,158.5458,158.5458,158.3295,158.418,10312.0
2023-12-06 15:00:00,161.12,161.26,161.12,161.25,6962.0,158.4082,158.5458,158.4082,158.536,6962.0
2023-12-06 15:10:00,161.25,161.4,161.24,161.4,10177.0,158.536,158.6834,158.5261,158.6834,10177.0
2023-12-06 15:20:00,161.42,161.52,161.38,161.47,19402.0,158.7031,158.8014,158.6638,158.7523,19402.0
2023-12-06 15:30:00,161.46,161.72,161.46,161.68,18341.0,158.7424,158.9981,158.7424,158.9587,18341.0
2023-12-06 15:40:00,161.7,161.93,161.69,161.81,29858.0,158.9784,159.2045,158.9686,159.0865,29858.0
2023-12-06 15:50:00,161.78,161.99,161.72,161.88,128805.0,159.057,159.2635,158.9981,159.1554,128805.0
2023-12-07 09:30:00,161.85,161.85,160.59,161.31,26488.0,159.1259,159.1259,157.8871,158.595,26488.0
2023-12-07 09:40:00,161.28,161.41,160.95,161.2,11828.0,158.5655,158.6933,158.241,158.4868,11828.0
2023-12-07 09:50:00,161.41,161.75,161.34,161.51,8282.0,158.6933,159.0275,158.6245,158.7916,8282.0
2023-12-07 10:00:00,161.47,161.6,161.35,161.46,7001.0,158.7523,158.8801,158.6343,158.7424,7001.0
2023-12-07 10:10:00,161.43,161.82,161.36,161.71,6668.0,158.7129,159.0964,158.6441,158.9882,6668.0
2023-12-07 10:20:00,161.72,161.72,161.48,161.49,5208.0,158.9981,158.9981,158.7621,158.7719,5208.0
2023-12-07 10:30:00,161.5,161.61,161.39,161.44,6591.0,158.7818,158.8899,158.6736,158.7228,6591.0
2023-12-07 10:40:00,161.29,161.47,161.15,161.47,2558.0,158.5753,158.7523,158.4376,158.7523,2558.0
2023-12-07 10:50:00,161.55,161.55,161.39,161.52,6938.0,158.8309,158.8309,158.6736,158.8014,6938.0
2023-12-07 11:00:00,161.52,161.65,161.5,161.59,3139.0,158.8014,158.9292,158.7818,158.8702,3139.0
2023-12-07 11:10:00,161.61,161.66,161.52,161.53,8097.0,158.8899,158.9391,158.8014,158.8113,8097.0
2023-12-07 11:20:00,161.5,161.54,161.29,161.29,8368.0,158.7818,158.8211,158.5753,158.5753,8368.0
2023-12-07 11:30:00,161.27,161.71,161.26,161.7,4657.0,158.5556,158.9882,158.5458,158.9784,4657.0
2023-12-07 11:40:00,161.76,161.94,161.76,161.94,5390.0,159.0374,159.2144,159.0374,159.2144,5390.0
2023-12-07 11:50:00,161.93,162.14,161.89,162.07,8144.0,159.2045,159.411,159.1652,159.3422,8144.0
2023-12-07 12:00:00,162.09,162.09,161.93,162.03,5757.0,159.3618,159.3618,159.2045,159.3028,5757.0
2023-12-07 12:10:00,162.0,162.01,161.9,161.9,6215.0,159.2733,159.2832,159.175,159.175,6215.0
2023-12-07 12:20:00,161.94,162.02,161.75,161.87,7865.0,159.2144,159.293,159.0275,159.1455,7865.0
2023-12-07 12:30:00,161.85,161.89,161.79,161.8,3484.0,159.1259,159.1652,159.0669,159.0767,3484.0
2023-12-07 12:40:00,161.79,162.02,161.79,161.91,5092.0,159.0669,159.293,159.0669,159.1849,5092.0
2023-12-07 12:50:00,161.88,161.94,161.82,161.84,2178.0,159.1554,159.2144,159.0964,159.116,2178.0
2023-12-07 13:00:00,161.85,161.94,161.82,161.92,2398.0,159.1259,159.2144,159.0964,159.1947,2398.0
2023-12-07 13:10:00,161.98,161.99,161.92,161.95,4559.0,159.2537,159.2635,159.1947,159.2242,4559.0
2023-12-07 13:20:00,161.94,161.95,161.81,161.81,4931.0,159.2144,159.2242,159.0865,159.0865,4931.0
2023-12-07 13:30:00,161.85,162.33,161.85,162.33,11790.0,159.1259,159.5978,159.1259,159.5978,11790.0
2023-12-07 13:40:00,162.34,162.48,162.33,162.44,11330.0,159.6076,159.7453,159.5978,159.7059,11330.0
2023-12-07 13:50:00,162.46,162.46,162.32,162.35,12743.0,159.7256,159.7256,159.588,159.6175,12743.0
2023-12-07 14:00:00,162.34,162.42,162.33,162.42,11272.0,159.6076,159.6863,159.5978,159.6863,11272.0
2023-12-07 14:10:00,162.43,162.54,162.4,162.53,10025.0,159.6961,159.8043,159.6666,159.7944,10025.0
2023-12-07 14:20:00,162.53,162.72,162.5,162.72,12395.0,159.7944,159.9812,159.7649,159.9812,12395.0
2023-12-07 14:30:00,162.72,162.79,162.51,162.55,6673.0,159.9812,160.05,159.7748,159.8141,6673.0
2023-12-07 14:40:00,162.53,162.57,162.38,162.47,5647.0,159.7944,159.8337,159.6469,159.7354,5647.0
2023-12-07 14:50:00,162.46,162.47,162.26,162.28,4599.0,159.7256,159.7354,159.529,159.5486,4599.0
2023-12-07 15:00:00,162.27,162.36,162.17,162.21,8040.0,159.5388,159.6273,159.4405,159.4798,8040.0
2023-12-07 15:10:00,162.2,162.27,162.14,162.24,5882.0,159.47,159.5388,159.411,159.5093,5882.0
2023-12-07 15:20:00,162.23,162.26,162.02,162.04,7605.0,159.4995,159.529,159.293,159.3127,7605.0
2023-12-07 15:30:00,162.02,162.03,161.83,161.94,16497.0,159.293,159.3028,159.1062,159.2144,16497.0
2023-12-07 15:40:00,161.93,162.01,161.78,161.81,21602.0,159.2045,159.2832,159.057,159.0865,21602.0
2023-12-07 15:50:00,161.78,161.78,161.48,161.59,126026.0,159.057,159.057,158.7621,158.8702,126026.0
2023-12-08 09:30:00,162.05,162.05,160.78,160.89,20799.0,159.3225,159.3225,158.0739,158.182,20799.0
2023-12-08 09:40:00,160.87,161.37,160.86,161.3,7836.0,158.1624,158.6539,158.1525,158.5851,7836.0
2023-12-08 09:50:00,161.27,161.49,160.98,161.16,8320.0,158.5556,158.7719,158.2705,158.4475,8320.0
2023-12-08 10:00:00,161.24,161.55,161.01,161.5,6642.0,158.5261,158.8309,158.3,158.7818,6642.0
2023-12-08 10:10:00,161.45,161.81,161.45,161.76,5232.0,158.7326,159.0865,158.7326,159.0374,5232.0
2023-12-08 10:20:00,161.72,161.75,161.14,161.15,32190.0,158.9981,159.0275,158.4278,158.4376,32190.0
2023-12-08 10:30:00,161.11,161.11,160.84,161.06,22144.0,158.3983,158.3983,158.1329,158.3492,22144.0
2023-12-08 10:40:00,161.03,161.09,160.83,161.0,7116.0,158.3197,158.3787,158.123,158.2902,7116.0
2023-12-08 10:50:00,161.0,161.44,160.97,161.43,11603.0,158.2902,158.7228,158.2607,158.7129,11603.0
2023-12-08 11:00:00,161.45,161.45,160.97,161.0,6483.0,158.7326,158.7326,158.2607,158.2902,6483.0
2023-12-08 11:10:00,160.99,161.05,160.89,161.0,9150.0,158.2803,158.3393,158.182,158.2902,9150.0
2023-12-08 11:20:00,160.99,161.08,160.92,161.06,5255.0,158.2803,158.3688,158.2115,158.3492,5255.0
2023-12-08 11:30:00,161.06,161.06,160.84,160.93,8538.0,158.3492,158.3492,158.1329,158.2214,8538.0
2023-12-08 11:40:00,160.89,160.92,160.73,160.77,2312.0,158.182,158.2115,158.0247,158.064,2312.0
2023-12-08 11:50:00,160.71,160.83,160.56,160.81,8038.0,158.0051,158.123,157.8576,158.1034,8038.0
2023-12-08 12:00:00,160.8,160.8,160.46,160.49,3106.0,158.0935,158.0935,157.7593,157.7888,3106.0
2023-12-08 12:10:00,160.46,160.6,160.45,160.6,8907.0,157.7593,157.8969,157.7494,157.8969,8907.0
2023-12-08 12:20:00,160.59,160.59,160.41,160.54,8824.0,157.8871,157.8871,157.7101,157.8379,8824.0
2023-12-08 12:30:00,160.56,160.84,160.55,160.83,5650.0,157.8576,158.1329,157.8477,158.123,5650.0
2023-12-08 12:40:00,160.83,160.87,160.75,160.77,4793.0,158.123,158.1624,158.0444,158.064,4793.0
2023-12-08 12:50:00,160.78,160.95,160.78,160.93,5777.0,158.0739,158.241,158.0739,158.2214,5777.0
2023-12-08 13:00:00,160.92,160.95,160.79,160.93,14117.0,158.2115,158.241,158.0837,158.2214,14117.0
2023-12-08 13:10:00,160.94,160.96,160.86,160.96,6870.0,158.2312,158.2508,158.1525,158.2508,6870.0
2023-12-08 13:20:00,160.95,161.0,160.86,160.92,5837.0,158.241,158.2902,158.1525,158.2115,5837.0
2023-12-08 13:30:00,160.98,161.03,160.9,161.03,4236.0,158.2705,158.3197,158.1919,158.3197,4236.0
2023-12-08 13:40:00,161.02,161.07,160.96,161.06,4340.0,158.3098,158.359,158.2508,158.3492,4340.0
2023-12-08 13:50:00,161.08,161.13,160.99,161.04,4444.0,158.3688,158.418,158.2803,158.3295,4444.0
2023-12-08 14:00:00,161.03,161.13,161.03,161.12,2158.0,158.3197,158.418,158.3197,158.4082,2158.0
2023-12-08 14:10:00,161.11,161.19,161.06,161.12,5187.0,158.3983,158.477,158.3492,158.4082,5187.0
2023-12-08 14:20:00,161.13,161.21,161.12,161.13,3899.0,158.418,158.4966,158.4082,158.418,3899.0
2023-12-08 14:30:00,161.14,161.32,161.11,161.32,3996.0,158.4278,158.6048,158.3983,158.6048,3996.0
2023-12-08 14:40:00,161.35,161.51,161.34,161.42,6604.0,158.6343,158.7916,158.6245,158.7031,6604.0
2023-12-08 14:50:00,161.4,161.52,161.37,161.38,4379.0,158.6834,158.8014,158.6539,158.6638,4379.0
2023-12-08 15:00:00,161.4,161.61,161.39,161.54,10542.0,158.6834,158.8899,158.6736,158.8211,10542.0
2023-12-08 15:10:00,161.54,161.57,161.45,161.55,4728.0,158.8211,158.8506,158.7326,158.8309,4728.0
2023-12-08 15:20:00,161.52,161.56,161.47,161.52,8084.0,158.8014,158.8407,158.7523,158.8014,8084.0
2023-12-08 15:30:00,161.51,161.74,161.46,161.73,9870.0,158.7916,159.0177,158.7424,159.0079,9870.0
2023-12-08 15:40:00,161.73,161.88,161.72,161.8,20276.0,159.0079,159.1554,158.9981,159.0767,20276.0
2023-12-08 15:50:00,161.79,161.93,161.7,161.83,95165.0,159.0669,159.2045,158.9784,159.1062,95165.0
2023-12-11 09:30:00,161.93,162.65,161.53,162.63,14625.0,159.2045,159.9124,158.8113,159.8927,14625.0
2023-12-11 09:40:00,162.48,162.48,162.16,162.46,3704.0,159.7453,159.7453,159.4306,159.7256,3704.0
2023-12-11 09:50:00,162.42,162.46,162.04,162.22,3003.0,159.6863,159.7256,159.3127,159.4896,3003.0
2023-12-11 10:00:00,162.26,162.61,162.26,162.56,6295.0,159.529,159.8731,159.529,159.8239,6295.0
2023-12-11 10:10:00,162.65,162.77,162.51,162.65,4577.0,159.9124,160.0304,159.7748,159.9124,4577.0
2023-12-11 10:20:00,162.68,162.98,162.63,162.97,6860.0,159.9419,160.2368,159.8927,160.227,6860.0
2023-12-11 10:30:00,163.05,163.05,162.62,162.64,6335.0,160.3057,160.3057,159.8829,159.9026,6335.0
2023-12-11 10:40:00,162.58,162.79,162.51,162.76,5461.0,159.8436,160.05,159.7748,160.0206,5461.0
2023-12-11 10:50:00,162.74,162.87,162.65,162.71,5324.0,160.0009,160.1287,159.9124,159.9714,5324.0
2023-12-11 11:00:00,162.7,162.78,162.6,162.63,7084.0,159.9616,160.0402,159.8632,159.8927,7084.0
2023-12-11 11:10:00,162.62,162.78,162.54,162.72,8739.0,159.8829,160.0402,159.8043,159.9812,8739.0
2023-12-11 11:20:00,162.71,162.71,162.35,162.46,5711.0,159.9714,159.9714,159.6175,159.7256,5711.0
2023-12-11 11:30:00,162.46,162.55,162.36,162.55,3394.0,159.7256,159.8141,159.6273,159.8141,3394.0
2023-12-11 11:40:00,162.54,162.58,162.3,162.3,5047.0,159.8043,159.8436,159.5683,159.5683,5047.0
2023-12-11 11:50:00,162.29,162.57,162.28,162.46,5094.0,159.5585,159.8337,159.5486,159.7256,5094.0
2023-12-11 12:00:00,162.49,162.58,162.38,162.4,7520.0,159.7551,159.8436,159.6469,159.6666,7520.0
2023-12-11 12:10:00,162.41,162.56,162.41,162.46,5136.0,159.6764,159.8239,159.6764,159.7256,5136.0
2023-12-11 12:20:00,162.44,162.46,162.32,162.32,4112.0,159.7059,159.7256,159.588,159.588,4112.0
2023-12-11 12:30:00,162.28,162.32,162.25,162.27,2898.0,159.5486,159.588,159.5191,159.5388,2898.0
2023-12-11 12:40:00,162.26,162.38,162.24,162.34,3988.0,159.529,159.6469,159.5093,159.6076,3988.0
2023-12-11 12:50:00,162.35,162.43,162.3,162.41,3917.0,159.6175,159.6961,159.5683,159.6764,3917.0
2023-12-11 13:00:00,162.42,162.47,162.37,162.39,3925.0,159.6863,159.7354,159.6371,159.6568,3925.0
2023-12-11 13:10:00,162.41,162.57,162.39,162.52,6816.0,159.6764,159.8337,159.6568,159.7846,6816.0
2023-12-11 13:20:00,162.53,162.65,162.53,162.65,2933.0,159.7944,159.9124,159.7944,159.9124,2933.0
2023-12-11 13:30:00,162.6,162.6,162.48,162.53,4700.0,159.8632,159.8632,159.7453,159.7944,4700.0
2023-12-11 13:40:00,162.53,162.7,162.53,162.53,2797.0,159.7944,159.9616,159.7944,159.7944,2797.0
2023-12-11 13:50:00,162.53,162.56,162.49,162.52,5596.0,159.7944,159.8239,159.7551,159.7846,5596.0
2023-12-11 14:00:00,162.5,162.62,162.49,162.56,6178.0,159.7649,159.8829,159.7551,159.8239,6178.0
2023-12-11 14:10:00,162.55,162.58,162.33,162.33,4024.0,159.8141,159.8436,159.5978,159.5978,4024.0
2023-12-11 14:20:00,162.31,162.35,162.28,162.33,4657.0,159.5781,159.6175,159.5486,159.5978,4657.0
2023-12-11 14:30:00,162.37,162.41,162.35,162.4,3628.0,159.6371,159.6764,159.6175,159.6666,3628.0
2023-12-11 14:40:00,162.38,162.39,162.3,162.39,3481.0,159.6469,159.6568,159.5683,159.6568,3481.0
2023-12-11 14:50:00,162.39,162.39,162.25,162.25,3858.0,159.6568,159.6568,159.5191,159.5191,3858.0
2023-12-11 15:00:00,162.25,162.25,162.11,162.13,3790.0,159.5191,159.5191,159.3815,159.4012,3790.0
2023-12-11 15:10:00,162.1,162.11,162.04,162.09,3749.0,159.3717,159.3815,159.3127,159.3618,3749.0
2023-12-11 15:20:00,162.12,162.41,162.09,162.4,8491.0,159.3913,159.6764,159.3618,159.6666,8491.0
2023-12-11 15:30:00,162.41,162.51,162.32,162.48,9529.0,159.6764,159.7748,159.588,159.7453,9529.0
2023-12-11 15:40:00,162.49,162.59,162.38,162.38,14827.0,159.7551,159.8534,159.6469,159.6469,14827.0
2023-12-11 15:50:00,162.34,162.56,162.27,162.45,96669.0,159.6076,159.8239,159.5388,159.7158,96669.0
2023-12-12 09:30:00,162.59,162.98,162.07,162.81,23666.0,159.8534,160.2368,159.3422,160.0697,23666.0
2023-12-12 09:40:00,162.66,163.22,162.65,163.09,4725.0,159.9222,160.4728,159.9124,160.345,4725.0
2023-12-12 09:50:00,163.14,163.51,163.13,163.36,7158.0,160.3942,160.7579,160.3843,160.6105,7158.0
2023-12-12 10:00:00,163.31,163.81,163.31,163.77,11948.0,160.5613,161.0529,160.5613,161.0136,11948.0
2023-12-12 10:10:00,163.78,163.94,163.5,163.53,5637.0,161.0234,161.1807,160.7481,160.7776,5637.0
2023-12-12 10:20:00,163.55,163.72,163.54,163.56,2289.0,160.7973,160.9644,160.7874,160.8071,2289.0
2023-12-12 10:30:00,163.46,163.55,163.37,163.46,3599.0,160.7088,160.7973,160.6203,160.7088,3599.0
2023-12-12 10:40:00,163.42,163.61,163.42,163.61,3321.0,160.6694,160.8562,160.6694,160.8562,3321.0
2023-12-12 10:50:00,163.62,163.64,163.49,163.49,3661.0,160.8661,160.8857,160.7383,160.7383,3661.0
2023-12-12 11:00:00,163.51,163.74,163.48,163.68,5960.0,160.7579,160.9841,160.7284,160.9251,5960.0
2023-12-12 11:10:00,163.68,163.74,163.47,163.47,3176.0,160.9251,160.9841,160.7186,160.7186,3176.0
2023-12-12 11:20:00,163.52,163.8,163.52,163.79,1918.0,160.7678,161.043,160.7678,161.0332,1918.0
2023-12-12 11:30:00,163.84,163.84,163.72,163.79,1738.0,161.0824,161.0824,160.9644,161.0332,1738.0
2023-12-12 11:40:00,163.75,163.89,163.75,163.89,1446.0,160.9939,161.1315,160.9939,161.1315,1446.0
2023-12-12 11:50:00,163.92,164.32,163.9,164.27,11328.0,161.161,161.5543,161.1414,161.5051,11328.0
2023-12-12 12:00:00,164.46,164.5,164.32,164.32,8625.0,161.6919,161.7313,161.5543,161.5543,8625.0
2023-12-12 12:10:00,164.34,164.52,164.27,164.45,6389.0,161.574,161.7509,161.5051,161.6821,6389.0
2023-12-12 12:20:00,164.5,164.56,164.45,164.45,3419.0,161.7313,161.7903,161.6821,161.6821,3419.0
2023-12-12 12:30:00,164.49,164.53,164.47,164.5,2917.0,161.7214,161.7608,161.7018,161.7313,2917.0
2023-12-12 12:40:00,164.5,164.5,164.36,164.36,2973.0,161.7313,161.7313,161.5936,161.5936,2973.0
2023-12-12 12:50:00,164.4,164.42,164.28,164.34,3074.0,161.6329,161.6526,161.515,161.574,3074.0
2023-12-12 13:00:00,164.33,164.39,164.29,164.3,3510.0,161.5641,161.6231,161.5248,161.5346,3510.0
2023-12-12 13:10:00,164.3,164.37,164.21,164.24,4705.0,161.5346,161.6035,161.4461,161.4756,4705.0
2023-12-12 13:20:00,164.25,164.42,164.24,164.36,1624.0,161.4855,161.6526,161.4756,161.5936,1624.0
2023-12-12 13:30:00,164.38,164.45,164.32,164.45,5852.0,161.6133,161.6821,161.5543,161.6821,5852.0
2023-12-12 13:40:00,164.44,164.44,164.22,164.29,5255.0,161.6723,161.6723,161.456,161.5248,5255.0
2023-12-12 13:50:00,164.3,164.33,164.26,164.33,2593.0,161.5346,161.5641,161.4953,161.5641,2593.0
2023-12-12 14:00:00,164.31,164.48,164.28,164.48,5446.0,161.5445,161.7116,161.515,161.7116,5446.0
2023-12-12 14:10:00,164.47,164.83,164.47,164.78,8121.0,161.7018,162.0557,161.7018,162.0066,8121.0
2023-12-12 14:20:00,164.76,164.82,164.68,164.77,4278.0,161.9869,162.0459,161.9082,161.9967,4278.0
2023-12-12 14:30:00,164.79,164.81,164.65,164.66,3738.0,162.0164,162.036,161.8787,161.8886,3738.0
2023-12-12 14:40:00,164.61,164.8,164.61,164.76,3758.0,161.8394,162.0262,161.8394,161.9869,3758.0
2023-12-12 14:50:00,164.78,164.9,164.69,164.9,9236.0,162.0066,162.1245,161.9181,162.1245,9236.0
2023-12-12 15:00:00,164.94,165.17,164.89,165.17,9186.0,162.1639,162.39,162.1147,162.39,9186.0
2023-12-12 15:10:00,165.17,165.28,165.07,165.25,11626.0,162.39,162.4981,162.2917,162.4686,11626.0
2023-12-12 15:20:00,165.26,165.3,165.21,165.25,9720.0,162.4785,162.5178,162.4293,162.4686,9720.0
2023-12-12 15:30:00,165.26,165.32,165.18,165.22,14702.0,162.4785,162.5375,162.3998,162.4391,14702.0
2023-12-12 15:40:00,165.23,165.25,165.07,165.09,18185.0,162.449,162.4686,162.2917,162.3113,18185.0
2023-12-12 15:50:00,165.08,165.29,165.07,165.22,59092.0,162.3015,162.508,162.2917,162.4391,59092.0
2023-12-13 09:30:00,165.33,165.62,165.18,165.32,13071.0,162.5473,162.8324,162.3998,162.5375,13071.0
2023-12-13 09:40:00,165.4,165.58,165.28,165.55,3734.0,162.6161,162.7931,162.4981,162.7636,3734.0
2023-12-13 09:50:00,165.58,165.87,165.57,165.77,6315.0,162.7931,163.0782,162.7833,162.9799,6315.0
2023-12-13 10:00:00,165.79,166.01,165.79,165.87,7807.0,162.9996,163.2158,162.9996,163.0782,7807.0
2023-12-13 10:10:00,165.87,166.09,165.86,166.02,8697.0,163.0782,163.2945,163.0684,163.2257,8697.0
2023-12-13 10:20:00,165.98,166.18,165.97,166.11,24115.0,163.1864,163.383,163.1765,163.3142,24115.0
2023-12-13 10:30:00,166.15,166.34,166.14,166.27,16452.0,163.3535,163.5403,163.3437,163.4715,16452.0
2023-12-13 10:40:00,166.31,166.35,166.19,166.29,6058.0,163.5108,163.5501,163.3928,163.4911,6058.0
2023-12-13 10:50:00,166.36,166.44,166.1,166.1,13748.0,163.56,163.6386,163.3043,163.3043,13748.0
2023-12-13 11:00:00,166.07,166.15,165.92,166.11,15619.0,163.2748,163.3535,163.1274,163.3142,15619.0
2023-12-13 11:10:00,166.12,166.23,166.1,166.15,4770.0,163.324,163.4321,163.3043,163.3535,4770.0
2023-12-13 11:20:00,166.13,166.29,166.12,166.13,4284.0,163.3338,163.4911,163.324,163.3338,4284.0
2023-12-13 11:30:00,166.15,166.15,165.79,165.84,3845.0,163.3535,163.3535,162.9996,163.0487,3845.0
2023-12-13 11:40:00,165.8,165.84,165.71,165.75,3618.0,163.0094,163.0487,162.9209,162.9602,3618.0
2023-12-13 11:50:00,165.77,165.96,165.73,165.89,7731.0,162.9799,163.1667,162.9406,163.0979,7731.0
2023-12-13 12:00:00,165.91,166.0,165.89,165.91,9105.0,163.1175,163.206,163.0979,163.1175,9105.0
2023-12-13 12:10:00,165.91,166.01,165.91,165.99,6975.0,163.1175,163.2158,163.1175,163.1962,6975.0
2023-12-13 12:20:00,166.0,166.05,165.93,166.02,31242.0,163.206,163.2552,163.1372,163.2257,31242.0
2023-12-13 12:30:00,166.01,166.27,166.0,166.2,7236.0,163.2158,163.4715,163.206,163.4027,7236.0
2023-12-13 12:40:00,166.21,166.29,166.14,166.24,2799.0,163.4125,163.4911,163.3437,163.442,2799.0
2023-12-13 12:50:00,166.28,166.33,166.21,166.24,6034.0,163.4813,163.5305,163.4125,163.442,6034.0
2023-12-13 13:00:00,166.24,166.29,166.18,166.29,4141.0,163.442,163.4911,163.383,163.4911,4141.0
2023-12-13 13:10:00,166.26,166.52,166.26,166.5,3991.0,163.4616,163.7173,163.4616,163.6976,3991.0
2023-12-13 13:20:00,166.47,166.5,166.44,166.46,4251.0,163.6681,163.6976,163.6386,163.6583,4251.0
2023-12-13 13:30:00,166.45,166.54,166.45,166.5,5815.0,163.6484,163.7369,163.6484,163.6976,5815.0
2023-12-13 13:40:00,166.51,166.51,166.28,166.38,36078.0,163.7074,163.7074,163.4813,163.5796,36078.0
2023-12-13 13:50:00,166.39,166.46,166.38,166.4,2436.0,163.5895,163.6583,163.5796,163.5993,2436.0
2023-12-13 14:00:00,166.47,166.87,166.45,166.7,4892.0,163.6681,164.0614,163.6484,163.8942,4892.0
2023-12-13 14:10:00,166.67,166.7,166.54,166.54,8003.0,163.8647,163.8942,163.7369,163.7369,8003.0
2023-12-13 14:20:00,166.51,166.76,166.51,166.7,8297.0,163.7074,163.9532,163.7074,163.8942,8297.0
2023-12-13 14:30:00,166.7,166.9,166.65,166.85,6222.0,163.8942,164.0909,163.8451,164.0417,6222.0
2023-12-13 14:40:00,166.88,166.88,166.48,166.55,11222.0,164.0712,164.0712,163.6779,163.7468,11222.0
2023-12-13 14:50:00,166.58,166.89,166.49,166.81,10193.0,163.7763,164.081,163.6878,164.0024,10193.0
2023-12-13 15:00:00,166.77,167.02,166.66,166.93,26188.0,163.9631,164.2088,163.8549,164.1204,26188.0
2023-12-13 15:10:00,166.85,167.03,166.81,166.97,12558.0,164.0417,164.2187,164.0024,164.1597,12558.0
2023-12-13 15:20:00,166.99,167.06,166.75,166.91,12580.0,164.1794,164.2482,163.9434,164.1007,12580.0
2023-12-13 15:30:00,166.89,167.05,166.78,166.98,21398.0,164.081,164.2383,163.9729,164.1695,21398.0
2023-12-13 15:40:00,167.02,167.17,166.94,167.04,26843.0,164.2088,164.3563,164.1302,164.2285,26843.0
2023-12-13 15:50:00,167.05,167.13,166.84,167.11,84556.0,164.2383,164.317,164.0319,164.2973,84556.0
2023-12-14 09:30:00,166.8,166.8,163.5,163.59,25324.0,163.9926,163.9926,160.7481,160.8366,25324.0
2023-12-14 09:40:00,163.63,163.85,163.21,163.42,48232.0,160.8759,161.0922,160.463,160.6694,48232.0
2023-12-14 09:50:00,163.46,163.51,162.56,163.43,47768.0,160.7088,160.7579,159.8239,160.6793,47768.0
2023-12-14 10:00:00,163.52,163.52,163.08,163.44,25135.0,160.7678,160.7678,160.3352,160.6891,25135.0
2023-12-14 10:10:00,163.49,164.05,163.48,163.91,17068.0,160.7383,161.2888,160.7284,161.1512,17068.0
2023-12-14 10:20:00,163.93,164.04,163.56,163.82,28854.0,161.1709,161.279,160.8071,161.0627,28854.0
2023-12-14 10:30:00,163.84,163.89,163.35,163.71,29090.0,161.0824,161.1315,160.6006,160.9546,29090.0
2023-12-14 10:40:00,163.71,164.04,163.7,163.93,11624.0,160.9546,161.279,160.9447,161.1709,11624.0
2023-12-14 10:50:00,163.93,164.03,163.58,163.66,14193.0,161.1709,161.2692,160.8267,160.9054,14193.0
2023-12-14 11:00:00,163.65,163.67,163.41,163.59,21076.0,160.8956,160.9152,160.6596,160.8366,21076.0
2023-12-14 11:10:00,163.6,163.67,163.44,163.57,10626.0,160.8464,160.9152,160.6891,160.8169,10626.0
2023-12-14 11:20:00,163.55,163.6,163.09,163.3,25027.0,160.7973,160.8464,160.345,160.5515,25027.0
2023-12-14 11:30:00,163.28,163.29,162.9,162.93,88809.0,160.5318,160.5416,160.1582,160.1877,88809.0
2023-12-14 11:40:00,162.94,163.01,162.84,162.84,9045.0,160.1975,160.2663,160.0992,160.0992,9045.0
2023-12-14 11:50:00,162.84,162.94,162.35,162.45,48932.0,160.0992,160.1975,159.6175,159.7158,48932.0
2023-12-14 12:00:00,162.45,162.88,162.41,162.88,61589.0,159.7158,160.1385,159.6764,160.1385,61589.0
2023-12-14 12:10:00,162.86,163.27,162.85,163.16,14009.0,160.1189,160.522,160.109,160.4138,14009.0
2023-12-14 12:20:00,163.18,163.23,163.03,163.11,12902.0,160.4335,160.4826,160.286,160.3647,12902.0
2023-12-14 12:30:00,163.11,163.11,162.85,162.9,23735.0,160.3647,160.3647,160.109,160.1582,23735.0
2023-12-14 12:40:00,162.94,163.1,162.87,163.1,16415.0,160.1975,160.3548,160.1287,160.3548,16415.0
2023-12-14 12:50:00,163.11,163.21,163.01,163.01,11505.0,160.3647,160.463,160.2663,160.2663,11505.0
2023-12-14 13:00:00,163.0,163.16,162.87,162.9,9923.0,160.2565,160.4138,160.1287,160.1582,9923.0
2023-12-14 13:10:00,162.88,163.13,162.85,162.99,12261.0,160.1385,160.3843,160.109,160.2467,12261.0
2023-12-14 13:20:00,162.99,163.27,162.95,163.24,38336.0,160.2467,160.522,160.2074,160.4925,38336.0
2023-12-14 13:30:00,163.23,163.23,163.05,163.16,14590.0,160.4826,160.4826,160.3057,160.4138,14590.0
2023-12-14 13:40:00,163.15,163.31,163.08,163.29,9513.0,160.404,160.5613,160.3352,160.5416,9513.0
2023-12-14 13:50:00,163.32,163.49,163.12,163.49,7007.0,160.5711,160.7383,160.3745,160.7383,7007.0
2023-12-14 14:00:00,163.5,163.59,163.38,163.41,7249.0,160.7481,160.8366,160.6301,160.6596,7249.0
2023-12-14 14:10:00,163.4,163.47,163.26,163.42,6541.0,160.6498,160.7186,160.5121,160.6694,6541.0
2023-12-14 14:20:00,163.4,163.45,163.35,163.42,5627.0,160.6498,160.6989,160.6006,160.6694,5627.0
2023-12-14 14:30:00,163.39,163.42,163.23,163.3,9949.0,160.6399,160.6694,160.4826,160.5515,9949.0
2023-12-14 14:40:00,163.28,163.37,163.24,163.36,11224.0,160.5318,160.6203,160.4925,160.6105,11224.0
2023-12-14 14:50:00,163.42,163.62,163.41,163.62,8898.0,160.6694,160.8661,160.6596,160.8661,8898.0
2023-12-14 15:00:00,163.63,163.81,163.57,163.67,10428.0,160.8759,161.0529,160.8169,160.9152,10428.0
2023-12-14 15:10:00,163.67,163.78,163.64,163.67,13118.0,160.9152,161.0234,160.8857,160.9152,13118.0
2023-12-14 15:20:00,163.68,163.7,163.41,163.41,16385.0,160.9251,160.9447,160.6596,160.6596,16385.0
2023-12-14 15:30:00,163.41,163.43,162.8,162.8,31467.0,160.6596,160.6793,160.0599,160.0599,31467.0
2023-12-14 15:40:00,162.77,162.84,162.64,162.82,50512.0,160.0304,160.0992,159.9026,160.0795,50512.0
2023-12-14 15:50:00,162.77,162.9,162.65,162.72,208196.0,160.0304,160.1582,159.9124,159.9812,208196.0
2023-12-15 09:30:00,160.81,161.85,160.65,161.58,239736.0,158.1034,159.1259,157.9461,158.8604,239736.0
2023-12-15 09:40:00,161.56,162.06,161.44,161.95,21203.0,158.8407,159.3323,158.7228,159.2242,21203.0
2023-12-15 09:50:00,161.95,162.41,161.87,162.17,19020.0,159.2242,159.6764,159.1455,159.4405,19020.0
2023-12-15 10:00:00,162.16,162.21,161.77,161.81,17372.0,159.4306,159.4798,159.0472,159.0865,17372.0
2023-12-15 10:10:00,161.78,162.29,161.78,162.25,26428.0,159.057,159.5585,159.057,159.5191,26428.0
2023-12-15 10:20:00,162.2,162.24,162.01,162.03,7413.0,159.47,159.5093,159.2832,159.3028,7413.0
2023-12-15 10:30:00,162.03,162.13,161.91,162.06,12205.0,159.3028,159.4012,159.1849,159.3323,12205.0
2023-12-15 10:40:00,162.05,162.05,161.84,161.99,17120.0,159.3225,159.3225,159.116,159.2635,17120.0
2023-12-15 10:50:00,161.97,162.06,161.77,161.94,29986.0,159.2438,159.3323,159.0472,159.2144,29986.0
2023-12-15 11:00:00,161.98,162.08,161.66,161.75,33768.0,159.2537,159.352,158.9391,159.0275,33768.0
2023-12-15 11:10:00,161.71,162.01,161.64,161.99,15424.0,158.9882,159.2832,158.9194,159.2635,15424.0
2023-12-15 11:20:00,161.94,162.0,161.77,161.99,11432.0,159.2144,159.2733,159.0472,159.2635,11432.0
2023-12-15 11:30:00,161.94,162.07,161.86,161.88,15975.0,159.2144,159.3422,159.1357,159.1554,15975.0
2023-12-15 11:40:00,161.86,161.98,161.73,161.98,6153.0,159.1357,159.2537,159.0079,159.2537,6153.0
2023-12-15 11:50:00,162.02,162.06,161.96,161.99,15294.0,159.293,159.3323,159.234,159.2635,15294.0
2023-12-15 12:00:00,162.01,162.2,161.98,162.1,5109.0,159.2832,159.47,159.2537,159.3717,5109.0
2023-12-15 12:10:00,162.12,162.15,162.03,162.04,7440.0,159.3913,159.4208,159.3028,159.3127,7440.0
2023-12-15 12:20:00,162.04,162.23,162.0,162.18,11705.0,159.3127,159.4995,159.2733,159.4503,11705.0
2023-12-15 12:30:00,162.25,162.25,162.15,162.19,6900.0,159.5191,159.5191,159.4208,159.4601,6900.0
2023-12-15 12:40:00,162.2,162.55,162.2,162.52,5375.0,159.47,159.8141,159.47,159.7846,5375.0
2023-12-15 12:50:00,162.55,162.55,162.24,162.33,5525.0,159.8141,159.8141,159.5093,159.5978,5525.0
2023-12-15 13:00:00,162.33,162.44,162.3,162.34,6621.0,159.5978,159.7059,159.5683,159.6076,6621.0
2023-12-15 13:10:00,162.33,162.5,162.3,162.47,3893.0,159.5978,159.7649,159.5683,159.7354,3893.0
2023-12-15 13:20:00,162.48,162.53,162.23,162.34,6520.0,159.7453,159.7944,159.4995,159.6076,6520.0
2023-12-15 13:30:00,162.36,162.53,162.34,162.34,50692.0,159.6273,159.7944,159.6076,159.6076,50692.0
2023-12-15 13:40:00,162.3,162.3,162.16,162.25,60087.0,159.5683,159.5683,159.4306,159.5191,60087.0
2023-12-15 13:50:00,162.27,162.28,161.91,161.93,28037.0,159.5388,159.5486,159.1849,159.2045,28037.0
2023-12-15 14:00:00,161.92,161.97,161.73,161.78,9311.0,159.1947,159.2438,159.0079,159.057,9311.0
2023-12-15 14:10:00,161.78,162.0,161.72,162.0,20125.0,159.057,159.2733,158.9981,159.2733,20125.0
2023-12-15 14:20:00,161.99,162.03,161.7,161.71,17280.0,159.2635,159.3028,158.9784,158.9882,17280.0
2023-12-15 14:30:00,161.71,161.85,161.7,161.77,11468.0,158.9882,159.1259,158.9784,159.0472,11468.0
2023-12-15 14:40:00,161.77,161.79,161.54,161.68,14216.0,159.0472,159.0669,158.8211,158.9587,14216.0
2023-12-15 14:50:00,161.69,161.7,161.51,161.63,50982.0,158.9686,158.9784,158.7916,158.9096,50982.0
2023-12-15 15:00:00,161.62,161.67,161.29,161.3,8042.0,158.8997,158.9489,158.5753,158.5851,8042.0
2023-12-15 15:10:00,161.31,161.5,161.26,161.47,61126.0,158.595,158.7818,158.5458,158.7523,61126.0
2023-12-15 15:20:00,161.46,161.51,161.33,161.5,10134.0,158.7424,158.7916,158.6146,158.7818,10134.0
2023-12-15 15:30:00,161.5,161.5,161.27,161.31,25150.0,158.7818,158.7818,158.5556,158.595,25150.0
2023-12-15 15:40:00,161.31,161.5,161.27,161.43,85798.0,158.595,158.7818,158.5556,158.7129,85798.0
2023-12-15 15:50:00,161.41,162.1,161.39,162.03,246609.0,158.6933,159.3717,158.6736,159.3028,246609.0
2023-12-18 09:30:00,162.87,163.63,162.64,163.14,23787.0,160.1287,160.8759,159.9026,160.3942,23787.0
2023-12-18 09:40:00,163.22,163.63,163.04,163.58,5231.0,160.4728,160.8759,160.2958,160.8267,5231.0
2023-12-18 09:50:00,163.58,163.78,163.08,163.22,17510.0,160.8267,161.0234,160.3352,160.4728,17510.0
2023-12-18 10:00:00,163.34,163.44,163.17,163.18,8983.0,160.5908,160.6891,160.4236,160.4335,8983.0
2023-12-18 10:10:00,163.14,163.41,163.13,163.39,9682.0,160.3942,160.6596,160.3843,160.6399,9682.0
2023-12-18 10:20:00,163.45,163.73,163.4,163.63,8230.0,160.6989,160.9742,160.6498,160.8759,8230.0
2023-12-18 10:30:00,163.63,163.91,163.51,163.89,5211.0,160.8759,161.1512,160.7579,161.1315,5211.0
2023-12-18 10:40:00,163.96,164.17,163.8,164.17,9312.0,161.2004,161.4068,161.043,161.4068,9312.0
2023-12-18 10:50:00,164.14,164.41,164.09,164.4,6811.0,161.3773,161.6428,161.3282,161.6329,6811.0
2023-12-18 11:00:00,164.46,164.47,164.32,164.42,9237.0,161.6919,161.7018,161.5543,161.6526,9237.0
2023-12-18 11:10:00,164.43,164.43,164.07,164.21,12367.0,161.6624,161.6624,161.3085,161.4461,12367.0
2023-12-18 11:20:00,164.26,164.56,164.17,164.34,6756.0,161.4953,161.7903,161.4068,161.574,6756.0
2023-12-18 11:30:00,164.46,164.46,164.12,164.23,10567.0,161.6919,161.6919,161.3577,161.4658,10567.0
2023-12-18 11:40:00,164.28,164.28,164.04,164.08,2890.0,161.515,161.515,161.279,161.3183,2890.0
2023-12-18 11:50:00,164.05,164.22,163.96,164.13,7021.0,161.2888,161.456,161.2004,161.3675,7021.0
2023-12-18 12:00:00,164.08,164.14,164.01,164.12,5606.0,161.3183,161.3773,161.2495,161.3577,5606.0
2023-12-18 12:10:00,164.14,164.18,164.06,164.15,5669.0,161.3773,161.4167,161.2987,161.3872,5669.0
2023-12-18 12:20:00,164.17,164.47,164.09,164.47,10158.0,161.4068,161.7018,161.3282,161.7018,10158.0
2023-12-18 12:30:00,164.41,164.41,164.16,164.18,3950.0,161.6428,161.6428,161.397,161.4167,3950.0
2023-12-18 12:40:00,164.16,164.24,164.08,164.08,4836.0,161.397,161.4756,161.3183,161.3183,4836.0
2023-12-18 12:50:00,164.09,164.16,164.03,164.14,5052.0,161.3282,161.397,161.2692,161.3773,5052.0
2023-12-18 13:00:00,164.12,164.12,163.97,164.0,2506.0,161.3577,161.3577,161.2102,161.2397,2506.0
2023-12-18 13:10:00,164.01,164.13,163.95,164.0,5823.0,161.2495,161.3675,161.1905,161.2397,5823.0
2023-12-18 13:20:00,163.97,164.02,163.87,164.0,3261.0,161.2102,161.2593,161.1119,161.2397,3261.0
2023-12-18 13:30:00,163.99,164.0,163.78,163.78,5174.0,161.2298,161.2397,161.0234,161.0234,5174.0
2023-12-18 13:40:00,163.76,163.76,163.66,163.68,6625.0,161.0037,161.0037,160.9054,160.9251,6625.0
2023-12-18 13:50:00,163.69,163.77,163.68,163.71,6693.0,160.9349,161.0136,160.9251,160.9546,6693.0
2023-12-18 14:00:00,163.71,163.79,163.71,163.72,7066.0,160.9546,161.0332,160.9546,160.9644,7066.0
2023-12-18 14:10:00,163.74,163.74,163.6,163.73,5997.0,160.9841,160.9841,160.8464,160.9742,5997.0
2023-12-18 14:20:00,163.77,163.9,163.73,163.75,10224.0,161.0136,161.1414,160.9742,160.9939,10224.0
2023-12-18 14:30:00,163.78,163.79,163.61,163.66,3150.0,161.0234,161.0332,160.8562,160.9054,3150.0
2023-12-18 14:40:00,163.63,163.89,163.57,163.86,7615.0,160.8759,161.1315,160.8169,161.102,7615.0
2023-12-18 14:50:00,163.89,163.92,163.76,163.78,8021.0,161.1315,161.161,161.0037,161.0234,8021.0
2023-12-18 15:00:00,163.75,163.81,163.73,163.75,7094.0,160.9939,161.0529,160.9742,160.9939,7094.0
2023-12-18 15:10:00,163.73,163.79,163.68,163.69,10797.0,160.9742,161.0332,160.9251,160.9349,10797.0
2023-12-18 15:20:00,163.68,163.91,163.66,163.86,9504.0,160.9251,161.1512,160.9054,161.102,9504.0
2023-12-18 15:30:00,163.84,163.92,163.79,163.92,15875.0,161.0824,161.161,161.0332,161.161,15875.0
2023-12-18 15:40:00,163.93,163.98,163.77,163.86,22975.0,161.1709,161.22,161.0136,161.102,22975.0
2023-12-18 15:50:00,163.84,163.85,163.5,163.63,111420.0,161.0824,161.0922,160.7481,160.8759,111420.0
2023-12-19 09:30:00,163.6,163.98,163.39,163.72,24184.0,160.8464,161.22,160.6399,160.9644,24184.0
2023-12-19 09:40:00,163.7,163.78,163.51,163.53,8617.0,160.9447,161.0234,160.7579,160.7776,8617.0
2023-12-19 09:50:00,163.53,163.55,163.3,163.3,7941.0,160.7776,160.7973,160.5515,160.5515,7941.0
2023-12-19 10:00:00,163.31,163.43,163.13,163.42,19483.0,160.5613,160.6793,160.3843,160.6694,19483.0
2023-12-19 10:10:00,163.34,163.43,162.93,163.01,31606.0,160.5908,160.6793,160.1877,160.2663,31606.0
2023-12-19 10:20:00,163.03,163.16,162.7,162.7,13834.0,160.286,160.4138,159.9616,159.9616,13834.0
2023-12-19 10:30:00,162.72,162.92,162.68,162.83,17178.0,159.9812,160.1779,159.9419,160.0894,17178.0
2023-12-19 10:40:00,162.84,162.96,162.75,162.76,5894.0,160.0992,160.2172,160.0107,160.0206,5894.0
2023-12-19 10:50:00,162.77,162.81,162.65,162.79,5063.0,160.0304,160.0697,159.9124,160.05,5063.0
2023-12-19 11:00:00,162.84,163.04,162.83,162.98,16208.0,160.0992,160.2958,160.0894,160.2368,16208.0
2023-12-19 11:10:00,163.0,163.1,162.86,163.02,13697.0,160.2565,160.3548,160.1189,160.2762,13697.0
2023-12-19 11:20:00,162.99,163.05,162.92,162.97,11236.0,160.2467,160.3057,160.1779,160.227,11236.0
2023-12-19 11:30:00,162.98,162.98,162.72,162.84,10626.0,160.2368,160.2368,159.9812,160.0992,10626.0
2023-12-19 11:40:00,162.8,162.83,162.71,162.73,18153.0,160.0599,160.0894,159.9714,159.9911,18153.0
2023-12-19 11:50:00,162.72,162.86,162.7,162.84,8167.0,159.9812,160.1189,159.9616,160.0992,8167.0
2023-12-19 12:00:00,162.83,163.01,162.82,163.0,15073.0,160.0894,160.2663,160.0795,160.2565,15073.0
2023-12-19 12:10:00,163.02,163.06,162.77,162.8,9534.0,160.2762,160.3155,160.0304,160.0599,9534.0
2023-12-19 12:20:00,162.78,162.82,162.7,162.74,4639.0,160.0402,160.0795,159.9616,160.0009,4639.0
2023-12-19 12:30:00,162.72,162.82,162.69,162.72,5623.0,159.9812,160.0795,159.9517,159.9812,5623.0
2023-12-19 12:40:00,162.74,162.79,162.7,162.75,4089.0,160.0009,160.05,159.9616,160.0107,4089.0
2023-12-19 12:50:00,162.75,162.83,162.74,162.77,5149.0,160.0107,160.0894,160.0009,160.0304,5149.0
2023-12-19 13:00:00,162.74,162.76,162.59,162.59,16155.0,160.0009,160.0206,159.8534,159.8534,16155.0
2023-12-19 13:10:00,162.59,162.69,162.58,162.69,8295.0,159.8534,159.9517,159.8436,159.9517,8295.0
2023-12-19 13:20:00,162.71,162.74,162.59,162.62,6616.0,159.9714,160.0009,159.8534,159.8829,6616.0
2023-12-19 13:30:00,162.6,162.62,162.46,162.49,21216.0,159.8632,159.8829,159.7256,159.7551,21216.0
2023-12-19 13:40:00,162.51,162.77,162.5,162.73,7467.0,159.7748,160.0304,159.7649,159.9911,7467.0
2023-12-19 13:50:00,162.74,162.83,162.72,162.78,9942.0,160.0009,160.0894,159.9812,160.0402,9942.0
2023-12-19 14:00:00,162.75,162.75,162.49,162.5,6396.0,160.0107,160.0107,159.7551,159.7649,6396.0
2023-12-19 14:10:00,162.5,162.55,162.3,162.32,14933.0,159.7649,159.8141,159.5683,159.588,14933.0
2023-12-19 14:20:00,162.32,162.43,162.29,162.42,6323.0,159.588,159.6961,159.5585,159.6863,6323.0
2023-12-19 14:30:00,162.43,162.45,162.36,162.45,9716.0,159.6961,159.7158,159.6273,159.7158,9716.0
2023-12-19 14:40:00,162.44,162.5,162.27,162.5,19754.0,159.7059,159.7649,159.5388,159.7649,19754.0
2023-12-19 14:50:00,162.5,162.74,162.5,162.53,24291.0,159.7649,160.0009,159.7649,159.7944,24291.0
2023-12-19 15:00:00,162.54,162.64,162.49,162.58,23357.0,159.8043,159.9026,159.7551,159.8436,23357.0
2023-12-19 15:10:00,162.59,162.61,162.46,162.53,22274.0,159.8534,159.8731,159.7256,159.7944,22274.0
2023-12-19 15:20:00,162.5,162.59,162.41,162.45,21855.0,159.7649,159.8534,159.6764,159.7158,21855.0
2023-12-19 15:30:00,162.44,162.54,162.28,162.31,19310.0,159.7059,159.8043,159.5486,159.5781,19310.0
2023-12-19 15:40:00,162.36,162.51,162.36,162.45,25828.0,159.6273,159.7748,159.6273,159.7158,25828.0
2023-12-19 15:50:00,162.42,162.89,162.35,162.81,109249.0,159.6863,160.1484,159.6175,160.0697,109249.0
2023-12-20 09:30:00,162.39,162.86,162.31,162.64,22567.0,159.6568,160.1189,159.5781,159.9026,22567.0
2023-12-20 09:40:00,162.68,163.03,162.57,163.0,17428.0,159.9419,160.286,159.8337,160.2565,17428.0
2023-12-20 09:50:00,162.97,162.98,162.63,162.72,16877.0,160.227,160.2368,159.8927,159.9812,16877.0
2023-12-20 10:00:00,162.72,162.91,162.58,162.77,12525.0,159.9812,160.168,159.8436,160.0304,12525.0
2023-12-20 10:10:00,162.83,163.02,162.73,162.83,82735.0,160.0894,160.2762,159.9911,160.0894,82735.0
2023-12-20 10:20:00,162.78,163.02,162.78,162.88,18450.0,160.0402,160.2762,160.0402,160.1385,18450.0
2023-12-20 10:30:00,162.85,162.94,162.83,162.86,23380.0,160.109,160.1975,160.0894,160.1189,23380.0
2023-12-20 10:40:00,162.84,163.07,162.82,162.99,45590.0,160.0992,160.3253,160.0795,160.2467,45590.0
2023-12-20 10:50:00,162.97,163.07,162.79,162.92,24595.0,160.227,160.3253,160.05,160.1779,24595.0
2023-12-20 11:00:00,162.9,162.9,162.63,162.71,10741.0,160.1582,160.1582,159.8927,159.9714,10741.0
2023-12-20 11:10:00,162.71,162.77,162.61,162.69,27504.0,159.9714,160.0304,159.8731,159.9517,27504.0
2023-12-20 11:20:00,162.71,162.94,162.63,162.9,12293.0,159.9714,160.1975,159.8927,160.1582,12293.0
2023-12-20 11:30:00,162.87,162.96,162.7,162.86,11709.0,160.1287,160.2172,159.9616,160.1189,11709.0
2023-12-20 11:40:00,162.86,162.88,162.7,162.8,6799.0,160.1189,160.1385,159.9616,160.0599,6799.0
2023-12-20 11:50:00,162.74,162.82,162.73,162.79,4824.0,160.0009,160.0795,159.9911,160.05,4824.0
2023-12-20 12:00:00,162.75,162.93,162.74,162.9,11390.0,160.0107,160.1877,160.0009,160.1582,11390.0
2023-12-20 12:10:00,162.89,162.9,162.78,162.83,4925.0,160.1484,160.1582,160.0402,160.0894,4925.0
2023-12-20 12:20:00,162.88,162.93,162.78,162.88,9736.0,160.1385,160.1877,160.0402,160.1385,9736.0
2023-12-20 12:30:00,162.86,162.92,162.85,162.91,5983.0,160.1189,160.1779,160.109,160.168,5983.0
2023-12-20 12:40:00,162.9,163.08,162.88,163.0,14499.0,160.1582,160.3352,160.1385,160.2565,14499.0
2023-12-20 12:50:00,163.04,163.38,163.01,163.31,16896.0,160.2958,160.6301,160.2663,160.5613,16896.0
2023-12-20 13:00:00,163.32,163.44,163.32,163.32,8127.0,160.5711,160.6891,160.5711,160.5711,8127.0
2023-12-20 13:10:00,163.32,163.32,163.2,163.25,7274.0,160.5711,160.5711,160.4531,160.5023,7274.0
2023-12-20 13:20:00,163.24,163.25,163.07,163.08,4558.0,160.4925,160.5023,160.3253,160.3352,4558.0
2023-12-20 13:30:00,163.06,163.12,162.89,162.89,8770.0,160.3155,160.3745,160.1484,160.1484,8770.0
2023-12-20 13:40:00,162.89,163.07,162.88,163.06,9485.0,160.1484,160.3253,160.1385,160.3155,9485.0
2023-12-20 13:50:00,163.08,163.12,163.06,163.07,5612.0,160.3352,160.3745,160.3155,160.3253,5612.0
2023-12-20 14:00:00,163.07,163.1,162.99,163.03,8847.0,160.3253,160.3548,160.2467,160.286,8847.0
2023-12-20 14:10:00,163.04,163.06,162.98,163.02,9037.0,160.2958,160.3155,160.2368,160.2762,9037.0
2023-12-20 14:20:00,163.03,163.23,163.03,163.22,5468.0,160.286,160.4826,160.286,160.4728,5468.0
2023-12-20 14:30:00,163.22,163.39,163.12,163.14,8220.0,160.4728,160.6399,160.3745,160.3942,8220.0
2023-12-20 14:40:00,163.15,163.57,163.13,163.42,6565.0,160.404,160.8169,160.3843,160.6694,6565.0
2023-12-20 14:50:00,163.44,163.46,162.84,162.9,17837.0,160.6891,160.7088,160.0992,160.1582,17837.0
2023-12-20 15:00:00,162.89,162.89,162.7,162.75,20855.0,160.1484,160.1484,159.9616,160.0107,20855.0
2023-12-20 15:10:00,162.81,163.01,162.69,162.85,12511.0,160.0697,160.2663,159.9517,160.109,12511.0
2023-12-20 15:20:00,162.81,162.96,162.79,162.89,26333.0,160.0697,160.2172,160.05,160.1484,26333.0
2023-12-20 15:30:00,162.92,163.0,162.64,162.71,32625.0,160.1779,160.2565,159.9026,159.9714,32625.0
2023-12-20 15:40:00,162.73,162.93,162.73,162.92,28554.0,159.9911,160.1877,159.9911,160.1779,28554.0
2023-12-20 15:50:00,163.0,163.04,162.18,162.21,136848.0,160.2565,160.2958,159.4503,159.4798,136848.0
2023-12-21 09:30:00,162.0,162.94,161.84,162.88,16679.0,159.2733,160.1975,159.116,160.1385,16679.0
2023-12-21 09:40:00,163.13,163.17,162.74,162.98,8796.0,160.3843,160.4236,160.0009,160.2368,8796.0
2023-12-21 09:50:00,162.99,163.32,162.85,163.26,9445.0,160.2467,160.5711,160.109,160.5121,9445.0
2023-12-21 10:00:00,163.29,163.33,163.1,163.18,6865.0,160.5416,160.581,160.3548,160.4335,6865.0
2023-12-21 10:10:00,163.13,163.14,162.83,163.08,4937.0,160.3843,160.3942,160.0894,160.3352,4937.0
2023-12-21 10:20:00,163.11,163.42,163.1,163.12,6324.0,160.3647,160.6694,160.3548,160.3745,6324.0
2023-12-21 10:30:00,163.13,163.26,163.04,163.21,5405.0,160.3843,160.5121,160.2958,160.463,5405.0
2023-12-21 10:40:00,163.17,163.24,163.07,163.16,7773.0,160.4236,160.4925,160.3253,160.4138,7773.0
2023-12-21 10:50:00,163.1,163.16,162.79,162.79,7329.0,160.3548,160.4138,160.05,160.05,7329.0
2023-12-21 11:00:00,162.89,162.96,162.75,162.78,6429.0,160.1484,160.2172,160.0107,160.0402,6429.0
2023-12-21 11:10:00,162.81,162.82,162.71,162.81,4173.0,160.0697,160.0795,159.9714,160.0697,4173.0
2023-12-21 11:20:00,162.78,162.88,162.73,162.83,3367.0,160.0402,160.1385,159.9911,160.0894,3367.0
2023-12-21 11:30:00,162.83,162.86,162.58,162.64,4350.0,160.0894,160.1189,159.8436,159.9026,4350.0
2023-12-21 11:40:00,162.6,162.61,162.48,162.49,4658.0,159.8632,159.8731,159.7453,159.7551,4658.0
2023-12-21 11:50:00,162.53,162.53,162.34,162.38,4354.0,159.7944,159.7944,159.6076,159.6469,4354.0
2023-12-21 12:00:00,162.23,162.25,162.05,162.16,5169.0,159.4995,159.5191,159.3225,159.4306,5169.0
2023-12-21 12:10:00,162.19,162.29,162.09,162.13,2987.0,159.4601,159.5585,159.3618,159.4012,2987.0
2023-12-21 12:20:00,162.08,162.08,161.88,161.94,8856.0,159.352,159.352,159.1554,159.2144,8856.0
2023-12-21 12:30:00,161.96,162.07,161.91,161.96,8586.0,159.234,159.3422,159.1849,159.234,8586.0
2023-12-21 12:40:00,161.98,162.13,161.79,161.85,28951.0,159.2537,159.4012,159.0669,159.1259,28951.0
2023-12-21 12:50:00,161.83,161.97,161.78,161.83,5190.0,159.1062,159.2438,159.057,159.1062,5190.0
2023-12-21 13:00:00,161.84,162.0,161.83,161.91,11144.0,159.116,159.2733,159.1062,159.1849,11144.0
2023-12-21 13:10:00,161.9,161.92,161.66,161.66,8916.0,159.175,159.1947,158.9391,158.9391,8916.0
2023-12-21 13:20:00,161.66,161.89,161.61,161.77,16105.0,158.9391,159.1652,158.8899,159.0472,16105.0
2023-12-21 13:30:00,161.78,161.88,161.49,161.59,17096.0,159.057,159.1554,158.7719,158.8702,17096.0
2023-12-21 13:40:00,161.51,161.57,161.41,161.53,11093.0,158.7916,158.8506,158.6933,158.8113,11093.0
2023-12-21 13:50:00,161.52,161.57,161.5,161.55,12943.0,158.8014,158.8506,158.7818,158.8309,12943.0
2023-12-21 14:00:00,161.56,161.67,161.5,161.57,12777.0,158.8407,158.9489,158.7818,158.8506,12777.0
2023-12-21 14:10:00,161.57,161.66,161.45,161.66,23783.0,158.8506,158.9391,158.7326,158.9391,23783.0
2023-12-21 14:20:00,161.65,161.69,161.57,161.64,22431.0,158.9292,158.9686,158.8506,158.9194,22431.0
2023-12-21 14:30:00,161.63,161.67,161.49,161.55,28367.0,158.9096,158.9489,158.7719,158.8309,28367.0
2023-12-21 14:40:00,161.55,161.59,161.47,161.53,17252.0,158.8309,158.8702,158.7523,158.8113,17252.0
2023-12-21 14:50:00,161.54,161.59,161.39,161.46,23293.0,158.8211,158.8702,158.6736,158.7424,23293.0
2023-12-21 15:00:00,161.46,161.46,161.23,161.24,16855.0,158.7424,158.7424,158.5163,158.5261,16855.0
2023-12-21 15:10:00,161.24,161.34,161.19,161.31,34907.0,158.5261,158.6245,158.477,158.595,34907.0
2023-12-21 15:20:00,161.3,161.5,161.26,161.5,33237.0,158.5851,158.7818,158.5458,158.7818,33237.0
2023-12-21 15:30:00,161.5,161.65,161.42,161.57,68235.0,158.7818,158.9292,158.7031,158.8506,68235.0
2023-12-21 15:40:00,161.59,161.77,161.54,161.7,53557.0,158.8702,159.0472,158.8211,158.9784,53557.0
2023-12-21 15:50:00,161.71,161.74,161.57,161.66,150931.0,158.9882,159.0177,158.8506,158.9391,150931.0
2023-12-22 09:30:00,161.99,162.19,161.41,161.52,24372.0,159.2635,159.4601,158.6933,158.8014,24372.0
2023-12-22 09:40:00,161.61,161.93,161.34,161.93,19869.0,158.8899,159.2045,158.6245,159.2045,19869.0
2023-12-22 09:50:00,161.9,161.92,161.59,161.59,9400.0,159.175,159.1947,158.8702,158.8702,9400.0
2023-12-22 10:00:00,161.66,161.94,161.59,161.86,16721.0,158.9391,159.2144,158.8702,159.1357,16721.0
2023-12-22 10:10:00,161.86,162.22,161.84,162.22,17886.0,159.1357,159.4896,159.116,159.4896,17886.0
2023-12-22 10:20:00,162.17,162.45,162.16,162.39,17864.0,159.4405,159.7158,159.4306,159.6568,17864.0
2023-12-22 10:30:00,162.41,162.56,162.31,162.35,23163.0,159.6764,159.8239,159.5781,159.6175,23163.0
2023-12-22 10:40:00,162.35,162.51,162.26,162.45,11325.0,159.6175,159.7748,159.529,159.7158,11325.0
2023-12-22 10:50:00,162.44,162.57,162.42,162.52,7281.0,159.7059,159.8337,159.6863,159.7846,7281.0
2023-12-22 11:00:00,162.48,162.8,162.43,162.78,6270.0,159.7453,160.0599,159.6961,160.0402,6270.0
2023-12-22 11:10:00,162.74,162.88,162.73,162.75,6443.0,160.0009,160.1385,159.9911,160.0107,6443.0
2023-12-22 11:20:00,162.74,162.74,162.49,162.52,13163.0,160.0009,160.0009,159.7551,159.7846,13163.0
2023-12-22 11:30:00,162.52,162.68,162.32,162.32,8418.0,159.7846,159.9419,159.588,159.588,8418.0
2023-12-22 11:40:00,162.32,162.32,162.13,162.19,11936.0,159.588,159.588,159.4012,159.4601,11936.0
2023-12-22 11:50:00,162.23,162.3,162.12,162.22,8476.0,159.4995,159.5683,159.3913,159.4896,8476.0
2023-12-22 12:00:00,162.16,162.21,162.09,162.12,5310.0,159.4306,159.4798,159.3618,159.3913,5310.0
2023-12-22 12:10:00,162.11,162.14,161.92,162.01,6600.0,159.3815,159.411,159.1947,159.2832,6600.0
2023-12-22 12:20:00,161.99,162.15,161.97,162.09,5851.0,159.2635,159.4208,159.2438,159.3618,5851.0
2023-12-22 12:30:00,162.12,162.17,162.05,162.11,6202.0,159.3913,159.4405,159.3225,159.3815,6202.0
2023-12-22 12:40:00,162.1,162.21,162.1,162.12,5338.0,159.3717,159.4798,159.3717,159.3913,5338.0
2023-12-22 12:50:00,162.09,162.19,162.06,162.15,5862.0,159.3618,159.4601,159.3323,159.4208,5862.0
2023-12-22 13:00:00,162.15,162.26,162.11,162.22,4624.0,159.4208,159.529,159.3815,159.4896,4624.0
2023-12-22 13:10:00,162.19,162.2,162.12,162.17,5773.0,159.4601,159.47,159.3913,159.4405,5773.0
2023-12-22 13:20:00,162.15,162.36,162.13,162.32,4383.0,159.4208,159.6273,159.4012,159.588,4383.0
2023-12-22 13:30:00,162.32,162.55,162.3,162.46,6301.0,159.588,159.8141,159.5683,159.7256,6301.0
2023-12-22 13:40:00,162.47,162.53,162.38,162.52,6445.0,159.7354,159.7944,159.6469,159.7846,6445.0
2023-12-22 13:50:00,162.53,162.6,162.5,162.6,7286.0,159.7944,159.8632,159.7649,159.8632,7286.0
2023-12-22 14:00:00,162.65,162.65,162.33,162.33,9147.0,159.9124,159.9124,159.5978,159.5978,9147.0
2023-12-22 14:10:00,162.39,162.49,162.35,162.41,6786.0,159.6568,159.7551,159.6175,159.6764,6786.0
2023-12-22 14:20:00,162.4,162.47,162.04,162.15,15546.0,159.6666,159.7354,159.3127,159.4208,15546.0
2023-12-22 14:30:00,162.14,162.31,162.14,162.19,7144.0,159.411,159.5781,159.411,159.4601,7144.0
2023-12-22 14:40:00,162.3,162.69,162.26,162.57,6768.0,159.5683,159.9517,159.529,159.8337,6768.0
2023-12-22 14:50:00,162.51,162.81,162.51,162.75,10282.0,159.7748,160.0697,159.7748,160.0107,10282.0
2023-12-22 15:00:00,162.75,162.82,162.57,162.62,6373.0,160.0107,160.0795,159.8337,159.8829,6373.0
2023-12-22 15:10:00,162.63,162.66,162.55,162.65,9022.0,159.8927,159.9222,159.8141,159.9124,9022.0
2023-12-22 15:20:00,162.62,162.84,162.51,162.84,10512.0,159.8829,160.0992,159.7748,160.0992,10512.0
2023-12-22 15:30:00,162.84,162.87,162.54,162.54,12527.0,160.0992,160.1287,159.8043,159.8043,12527.0
2023-12-22 15:40:00,162.55,162.7,162.47,162.55,24876.0,159.8141,159.9616,159.7354,159.8141,24876.0
2023-12-22 15:50:00,162.57,162.79,162.57,162.75,88597.0,159.8337,160.05,159.8337,160.0107,88597.0
2023-12-26 09:30:00,162.34,162.44,161.97,162.2,9470.0,159.6076,159.7059,159.2438,159.47,9470.0
2023-12-26 09:40:00,162.2,162.2,161.93,161.99,4118.0,159.47,159.47,159.2045,159.2635,4118.0
2023-12-26 09:50:00,161.94,162.25,161.94,162.25,5732.0,159.2144,159.5191,159.2144,159.5191,5732.0
2023-12-26 10:00:00,162.31,162.45,162.28,162.43,3783.0,159.5781,159.7158,159.5486,159.6961,3783.0
2023-12-26 10:10:00,162.41,162.41,162.29,162.38,2908.0,159.6764,159.6764,159.5585,159.6469,2908.0
2023-12-26 10:20:00,162.39,162.44,162.21,162.21,5125.0,159.6568,159.7059,159.4798,159.4798,5125.0
2023-12-26 10:30:00,162.23,162.28,162.2,162.21,3232.0,159.4995,159.5486,159.47,159.4798,3232.0
2023-12-26 10:40:00,162.22,162.3,162.15,162.16,22068.0,159.4896,159.5683,159.4208,159.4306,22068.0
2023-12-26 10:50:00,162.17,162.32,162.17,162.3,10097.0,159.4405,159.588,159.4405,159.5683,10097.0
2023-12-26 11:00:00,162.32,162.52,162.23,162.52,2432.0,159.588,159.7846,159.4995,159.7846,2432.0
2023-12-26 11:10:00,162.54,162.63,162.53,162.53,1772.0,159.8043,159.8927,159.7944,159.7944,1772.0
2023-12-26 11:20:00,162.53,162.57,162.5,162.53,1989.0,159.7944,159.8337,159.7649,159.7944,1989.0
2023-12-26 11:30:00,162.5,162.55,162.5,162.55,700.0,159.7649,159.8141,159.7649,159.8141,700.0
2023-12-26 11:40:00,162.53,162.71,162.53,162.7,2092.0,159.7944,159.9714,159.7944,159.9616,2092.0
2023-12-26 11:50:00,162.58,162.67,162.58,162.67,1824.0,159.8436,159.9321,159.8436,159.9321,1824.0
2023-12-26 12:00:00,162.71,162.72,162.64,162.72,1343.0,159.9714,159.9812,159.9026,159.9812,1343.0
2023-12-26 12:10:00,162.72,162.75,162.65,162.66,3530.0,159.9812,160.0107,159.9124,159.9222,3530.0
2023-12-26 12:20:00,162.68,162.85,162.68,162.84,5673.0,159.9419,160.109,159.9419,160.0992,5673.0
2023-12-26 12:30:00,162.82,162.82,162.66,162.72,2712.0,160.0795,160.0795,159.9222,159.9812,2712.0
2023-12-26 12:40:00,162.74,162.89,162.74,162.89,1890.0,160.0009,160.1484,160.0009,160.1484,1890.0
2023-12-26 12:50:00,162.95,162.95,162.83,162.88,1200.0,160.2074,160.2074,160.0894,160.1385,1200.0
2023-12-26 13:00:00,162.88,162.96,162.83,162.83,3364.0,160.1385,160.2172,160.0894,160.0894,3364.0
2023-12-26 13:10:00,162.85,162.91,162.84,162.88,2836.0,160.109,160.168,160.0992,160.1385,2836.0
2023-12-26 13:20:00,162.88,163.04,162.85,163.02,4145.0,160.1385,160.2958,160.109,160.2762,4145.0
2023-12-26 13:30:00,163.03,163.1,163.02,163.09,4073.0,160.286,160.3548,160.2762,160.345,4073.0
2023-12-26 13:40:00,163.08,163.14,163.05,163.05,2881.0,160.3352,160.3942,160.3057,160.3057,2881.0
2023-12-26 13:50:00,163.07,163.07,162.88,162.95,2467.0,160.3253,160.3253,160.1385,160.2074,2467.0
2023-12-26 14:00:00,162.96,162.99,162.93,162.99,2323.0,160.2172,160.2467,160.1877,160.2467,2323.0
2023-12-26 14:10:00,163.0,163.06,162.99,163.06,2149.0,160.2565,160.3155,160.2467,160.3155,2149.0
2023-12-26 14:20:00,163.09,163.15,163.07,163.09,2601.0,160.345,160.404,160.3253,160.345,2601.0
2023-12-26 14:30:00,163.09,163.14,163.06,163.13,5461.0,160.345,160.3942,160.3155,160.3843,5461.0
2023-12-26 14:40:00,163.14,163.25,163.09,163.25,2901.0,160.3942,160.5023,160.345,160.5023,2901.0
2023-12-26 14:50:00,163.25,163.26,163.2,163.2,3237.0,160.5023,160.5121,160.4531,160.4531,3237.0
2023-12-26 15:00:00,163.18,163.18,162.94,162.94,2980.0,160.4335,160.4335,160.1975,160.1975,2980.0
2023-12-26 15:10:00,162.94,163.07,162.94,163.02,3427.0,160.1975,160.3253,160.1975,160.2762,3427.0
2023-12-26 15:20:00,163.05,163.41,163.02,163.18,4800.0,160.3057,160.6596,160.2762,160.4335,4800.0
2023-12-26 15:30:00,163.21,163.39,163.19,163.22,9253.0,160.463,160.6399,160.4433,160.4728,9253.0
2023-12-26 15:40:00,163.21,163.33,163.04,163.04,10425.0,160.463,160.581,160.2958,160.2958,10425.0
2023-12-26 15:50:00,163.05,163.28,163.04,163.07,27243.0,160.3057,160.5318,160.2958,160.3253,27243.0
2023-12-27 09:30:00,162.87,162.93,162.56,162.81,7555.0,160.1287,160.1877,159.8239,160.0697,7555.0
2023-12-27 09:40:00,162.95,163.03,162.67,162.95,6777.0,160.2074,160.286,159.9321,160.2074,6777.0
2023-12-27 09:50:00,162.91,163.25,162.91,163.15,6996.0,160.168,160.5023,160.168,160.404,6996.0
2023-12-27 10:00:00,163.19,163.21,162.95,163.21,5227.0,160.4433,160.463,160.2074,160.463,5227.0
2023-12-27 10:10:00,163.26,163.46,163.21,163.3,4792.0,160.5121,160.7088,160.463,160.5515,4792.0
2023-12-27 10:20:00,163.3,163.52,163.3,163.4,4186.0,160.5515,160.7678,160.5515,160.6498,4186.0
2023-12-27 10:30:00,163.42,163.55,163.36,163.36,7328.0,160.6694,160.7973,160.6105,160.6105,7328.0
2023-12-27 10:40:00,163.39,163.39,163.22,163.33,6328.0,160.6399,160.6399,160.4728,160.581,6328.0
2023-12-27 10:50:00,163.3,163.33,163.13,163.19,14265.0,160.5515,160.581,160.3843,160.4433,14265.0
2023-12-27 11:00:00,163.18,163.52,163.11,163.51,6424.0,160.4335,160.7678,160.3647,160.7579,6424.0
2023-12-27 11:10:00,163.51,163.51,163.43,163.45,2596.0,160.7579,160.7579,160.6793,160.6989,2596.0
2023-12-27 11:20:00,163.4,163.5,163.4,163.47,4146.0,160.6498,160.7481,160.6498,160.7186,4146.0
2023-12-27 11:30:00,163.43,163.47,163.38,163.44,2560.0,160.6793,160.7186,160.6301,160.6891,2560.0
2023-12-27 11:40:00,163.43,163.45,163.36,163.37,2662.0,160.6793,160.6989,160.6105,160.6203,2662.0
2023-12-27 11:50:00,163.38,163.5,163.37,163.43,4587.0,160.6301,160.7481,160.6203,160.6793,4587.0
2023-12-27 12:00:00,163.43,163.43,163.32,163.38,2267.0,160.6793,160.6793,160.5711,160.6301,2267.0
2023-12-27 12:10:00,163.38,163.44,163.34,163.39,3136.0,160.6301,160.6891,160.5908,160.6399,3136.0
2023-12-27 12:20:00,163.41,163.47,163.27,163.33,4181.0,160.6596,160.7186,160.522,160.581,4181.0
2023-12-27 12:30:00,163.32,163.39,163.27,163.38,4880.0,160.5711,160.6399,160.522,160.6301,4880.0
2023-12-27 12:40:00,163.35,163.38,163.25,163.38,4766.0,160.6006,160.6301,160.5023,160.6301,4766.0
2023-12-27 12:50:00,163.42,163.44,163.39,163.44,2747.0,160.6694,160.6891,160.6399,160.6891,2747.0
2023-12-27 13:00:00,163.43,163.69,163.38,163.69,10013.0,160.6793,160.9349,160.6301,160.9349,10013.0
2023-12-27 13:10:00,163.7,163.72,163.57,163.6,3648.0,160.9447,160.9644,160.8169,160.8464,3648.0
2023-12-27 13:20:00,163.59,163.6,163.45,163.47,4369.0,160.8366,160.8464,160.6989,160.7186,4369.0
2023-12-27 13:30:00,163.49,163.49,163.43,163.46,3120.0,160.7383,160.7383,160.6793,160.7088,3120.0
2023-12-27 13:40:00,163.46,163.56,163.45,163.56,4294.0,160.7088,160.8071,160.6989,160.8071,4294.0
2023-12-27 13:50:00,163.56,163.65,163.55,163.63,3828.0,160.8071,160.8956,160.7973,160.8759,3828.0
2023-12-27 14:00:00,163.61,163.61,163.34,163.43,6925.0,160.8562,160.8562,160.5908,160.6793,6925.0
2023-12-27 14:10:00,163.4,163.42,163.31,163.42,1987.0,160.6498,160.6694,160.5613,160.6694,1987.0
2023-12-27 14:20:00,163.6,163.73,163.54,163.65,2907.0,160.8464,160.9742,160.7874,160.8956,2907.0
2023-12-27 14:30:00,163.65,163.65,163.5,163.5,2866.0,160.8956,160.8956,160.7481,160.7481,2866.0
2023-12-27 14:40:00,163.48,163.52,163.46,163.47,2596.0,160.7284,160.7678,160.7088,160.7186,2596.0
2023-12-27 14:50:00,163.49,163.52,163.42,163.45,3439.0,160.7383,160.7678,160.6694,160.6989,3439.0
2023-12-27 15:00:00,163.43,163.61,163.43,163.61,2535.0,160.6793,160.8562,160.6793,160.8562,2535.0
2023-12-27 15:10:00,163.69,163.82,163.65,163.77,15634.0,160.9349,161.0627,160.8956,161.0136,15634.0
2023-12-27 15:20:00,163.74,163.77,163.65,163.68,3083.0,160.9841,161.0136,160.8956,160.9251,3083.0
2023-12-27 15:30:00,163.67,163.77,163.62,163.63,6417.0,160.9152,161.0136,160.8661,160.8759,6417.0
2023-12-27 15:40:00,163.66,163.68,163.5,163.63,24186.0,160.9054,160.9251,160.7481,160.8759,24186.0
2023-12-27 15:50:00,163.54,163.77,163.46,163.77,33174.0,160.7874,161.0136,160.7088,161.0136,33174.0
2023-12-28 09:30:00,164.09,164.09,163.73,163.92,8139.0,161.3282,161.3282,160.9742,161.161,8139.0
2023-12-28 09:40:00,163.88,163.91,163.71,163.91,2502.0,161.1217,161.1512,160.9546,161.1512,2502.0
2023-12-28 09:50:00,163.98,164.0,163.84,163.89,3260.0,161.22,161.2397,161.0824,161.1315,3260.0
2023-12-28 10:00:00,163.92,164.04,163.81,163.81,6932.0,161.161,161.279,161.0529,161.0529,6932.0
2023-12-28 10:10:00,163.82,164.14,163.81,164.14,3984.0,161.0627,161.3773,161.0529,161.3773,3984.0
2023-12-28 10:20:00,164.07,164.36,164.0,164.35,5140.0,161.3085,161.5936,161.2397,161.5838,5140.0
2023-12-28 10:30:00,164.36,164.43,164.27,164.34,5756.0,161.5936,161.6624,161.5051,161.574,5756.0
2023-12-28 10:40:00,164.38,164.52,164.35,164.36,5606.0,161.6133,161.7509,161.5838,161.5936,5606.0
2023-12-28 10:50:00,164.32,164.38,164.19,164.28,5636.0,161.5543,161.6133,161.4265,161.515,5636.0
2023-12-28 11:00:00,164.31,164.49,164.3,164.43,3688.0,161.5445,161.7214,161.5346,161.6624,3688.0
2023-12-28 11:10:00,164.38,164.49,164.3,164.48,4480.0,161.6133,161.7214,161.5346,161.7116,4480.0
2023-12-28 11:20:00,164.52,164.58,164.33,164.33,4243.0,161.7509,161.8099,161.5641,161.5641,4243.0
2023-12-28 11:30:00,164.35,164.42,164.25,164.3,2695.0,161.5838,161.6526,161.4855,161.5346,2695.0
2023-12-28 11:40:00,164.3,164.45,164.29,164.41,3629.0,161.5346,161.6821,161.5248,161.6428,3629.0
2023-12-28 11:50:00,164.41,164.49,164.39,164.41,3202.0,161.6428,161.7214,161.6231,161.6428,3202.0
2023-12-28 12:00:00,164.42,164.47,164.39,164.44,3484.0,161.6526,161.7018,161.6231,161.6723,3484.0
2023-12-28 12:10:00,164.44,164.53,164.4,164.43,4697.0,161.6723,161.7608,161.6329,161.6624,4697.0
2023-12-28 12:20:00,164.43,164.45,164.36,164.42,2837.0,161.6624,161.6821,161.5936,161.6526,2837.0
2023-12-28 12:30:00,164.41,164.43,164.36,164.38,1776.0,161.6428,161.6624,161.5936,161.6133,1776.0
2023-12-28 12:40:00,164.37,164.51,164.31,164.47,2959.0,161.6035,161.7411,161.5445,161.7018,2959.0
2023-12-28 12:50:00,164.5,164.58,164.48,164.57,3267.0,161.7313,161.8099,161.7116,161.8001,3267.0
2023-12-28 13:00:00,164.56,164.57,164.29,164.33,3150.0,161.7903,161.8001,161.5248,161.5641,3150.0
2023-12-28 13:10:00,164.37,164.56,164.35,164.56,2969.0,161.6035,161.7903,161.5838,161.7903,2969.0
2023-12-28 13:20:00,164.51,164.51,164.27,164.28,4283.0,161.7411,161.7411,161.5051,161.515,4283.0
2023-12-28 13:30:00,164.28,164.44,164.27,164.39,2959.0,161.515,161.6723,161.5051,161.6231,2959.0
2023-12-28 13:40:00,164.38,164.48,164.27,164.44,3823.0,161.6133,161.7116,161.5051,161.6723,3823.0
2023-12-28 13:50:00,164.48,164.5,164.41,164.45,2925.0,161.7116,161.7313,161.6428,161.6821,2925.0
2023-12-28 14:00:00,164.47,164.57,164.36,164.42,6628.0,161.7018,161.8001,161.5936,161.6526,6628.0
2023-12-28 14:10:00,164.46,164.62,164.46,164.49,3300.0,161.6919,161.8492,161.6919,161.7214,3300.0
2023-12-28 14:20:00,164.47,164.56,164.45,164.55,3064.0,161.7018,161.7903,161.6821,161.7804,3064.0
2023-12-28 14:30:00,164.59,164.59,164.53,164.53,3221.0,161.8197,161.8197,161.7608,161.7608,3221.0
2023-12-28 14:40:00,164.54,164.62,164.53,164.62,3656.0,161.7706,161.8492,161.7608,161.8492,3656.0
2023-12-28 14:50:00,164.61,164.65,164.56,164.59,3246.0,161.8394,161.8787,161.7903,161.8197,3246.0
2023-12-28 15:00:00,164.62,164.66,164.58,164.61,2388.0,161.8492,161.8886,161.8099,161.8394,2388.0
2023-12-28 15:10:00,164.59,164.66,164.54,164.64,7123.0,161.8197,161.8886,161.7706,161.8689,7123.0
2023-12-28 15:20:00,164.66,164.72,164.53,164.56,5675.0,161.8886,161.9476,161.7608,161.7903,5675.0
2023-12-28 15:30:00,164.56,164.72,164.54,164.7,12723.0,161.7903,161.9476,161.7706,161.9279,12723.0
2023-12-28 15:40:00,164.7,164.88,164.59,164.68,14862.0,161.9279,162.1049,161.8197,161.9082,14862.0
2023-12-28 15:50:00,164.64,164.76,164.29,164.31,126633.0,161.8689,161.9869,161.5248,161.5445,126633.0
2023-12-29 09:30:00,164.18,164.22,163.72,164.09,8664.0,161.9403,161.9798,161.4866,161.8515,8664.0
2023-12-29 09:40:00,164.36,164.36,163.93,163.93,2629.0,162.1179,162.1179,161.6937,161.6937,2629.0
2023-12-29 09:50:00,163.98,164.1,163.97,164.1,2090.0,161.743,161.8614,161.7332,161.8614,2090.0
2023-12-29 10:00:00,164.17,164.37,164.16,164.23,2377.0,161.9305,162.1277,161.9206,161.9896,2377.0
2023-12-29 10:10:00,164.25,164.43,164.23,164.43,5489.0,162.0094,162.1869,161.9896,162.1869,5489.0
2023-12-29 10:20:00,164.43,164.6,164.41,164.59,3211.0,162.1869,162.3546,162.1672,162.3447,3211.0
2023-12-29 10:30:00,164.7,164.78,164.61,164.76,3219.0,162.4532,162.5321,162.3645,162.5124,3219.0
2023-12-29 10:40:00,164.7,165.03,164.7,164.85,5452.0,162.4532,162.7787,162.4532,162.6012,5452.0
2023-12-29 10:50:00,164.87,165.01,164.82,165.0,5697.0,162.6209,162.759,162.5716,162.7491,5697.0
2023-12-29 11:00:00,164.96,165.05,164.87,164.99,2950.0,162.7097,162.7984,162.6209,162.7393,2950.0
2023-12-29 11:10:00,164.99,164.99,164.61,164.78,6543.0,162.7393,162.7393,162.3645,162.5321,6543.0
2023-12-29 11:20:00,164.76,164.89,164.68,164.72,6249.0,162.5124,162.6406,162.4335,162.473,6249.0
2023-12-29 11:30:00,164.64,164.74,164.53,164.73,3439.0,162.394,162.4927,162.2855,162.4828,3439.0
2023-12-29 11:40:00,164.78,164.78,164.69,164.75,2201.0,162.5321,162.5321,162.4434,162.5025,2201.0
2023-12-29 11:50:00,164.72,164.72,164.43,164.44,3554.0,162.473,162.473,162.1869,162.1968,3554.0
2023-12-29 12:00:00,164.35,164.48,164.35,164.42,4309.0,162.108,162.2362,162.108,162.177,4309.0
2023-12-29 12:10:00,164.44,164.44,164.24,164.34,3495.0,162.1968,162.1968,161.9995,162.0981,3495.0
2023-12-29 12:20:00,164.34,164.44,164.29,164.44,3101.0,162.0981,162.1968,162.0488,162.1968,3101.0
2023-12-29 12:30:00,164.44,164.62,164.44,164.48,3406.0,162.1968,162.3743,162.1968,162.2362,3406.0
2023-12-29 12:40:00,164.47,164.59,164.46,164.47,3516.0,162.2264,162.3447,162.2165,162.2264,3516.0
2023-12-29 12:50:00,164.43,164.7,164.43,164.64,3454.0,162.1869,162.4532,162.1869,162.394,3454.0
2023-12-29 13:00:00,164.65,164.72,164.57,164.57,3093.0,162.4039,162.473,162.325,162.325,3093.0
2023-12-29 13:10:00,164.56,164.61,164.45,164.48,2750.0,162.3151,162.3645,162.2066,162.2362,2750.0
2023-12-29 13:20:00,164.45,164.54,164.44,164.54,4243.0,162.2066,162.2954,162.1968,162.2954,4243.0
2023-12-29 13:30:00,164.52,164.61,164.51,164.57,3611.0,162.2757,162.3645,162.2658,162.325,3611.0
2023-12-29 13:40:00,164.54,164.56,164.48,164.56,2473.0,162.2954,162.3151,162.2362,162.3151,2473.0
2023-12-29 13:50:00,164.57,164.62,164.45,164.46,2512.0,162.325,162.3743,162.2066,162.2165,2512.0
2023-12-29 14:00:00,164.49,164.67,164.49,164.58,2723.0,162.2461,162.4236,162.2461,162.3349,2723.0
2023-12-29 14:10:00,164.58,164.66,164.55,164.65,1404.0,162.3349,162.4138,162.3053,162.4039,1404.0
2023-12-29 14:20:00,164.66,164.76,164.62,164.65,6085.0,162.4138,162.5124,162.3743,162.4039,6085.0
2023-12-29 14:30:00,164.65,164.68,164.61,164.66,4104.0,162.4039,162.4335,162.3645,162.4138,4104.0
2023-12-29 14:40:00,164.66,164.84,164.63,164.77,5802.0,162.4138,162.5913,162.3842,162.5223,5802.0
2023-12-29 14:50:00,164.76,164.79,164.7,164.7,3756.0,162.5124,162.542,162.4532,162.4532,3756.0
2023-12-29 15:00:00,164.73,164.93,164.68,164.87,5276.0,162.4828,162.6801,162.4335,162.6209,5276.0
2023-12-29 15:10:00,164.9,164.91,164.78,164.8,8905.0,162.6505,162.6604,162.5321,162.5519,8905.0
2023-12-29 15:20:00,164.78,164.95,164.69,164.94,4431.0,162.5321,162.6998,162.4434,162.6899,4431.0
2023-12-29 15:30:00,164.92,165.02,164.84,164.95,8722.0,162.6702,162.7689,162.5913,162.6998,8722.0
2023-12-29 15:40:00,164.96,164.96,164.77,164.77,12333.0,162.7097,162.7097,162.5223,162.5223,12333.0
2023-12-29 15:50:00,164.77,165.06,164.7,164.9,82964.0,162.5223,162.8083,162.4532,162.6505,82964.0
2024-01-02 09:30:00,163.7,165.0,163.7,164.67,17811.0,161.4669,162.7491,161.4669,162.4236,17811.0
2024-01-02 09:40:00,164.63,165.84,164.6,165.61,9842.0,162.3842,163.5777,162.3546,163.3508,9842.0
2024-01-02 09:50:00,165.6,166.02,165.21,165.9,11719.0,163.3409,163.7552,162.9563,163.6369,11719.0
2024-01-02 10:00:00,165.66,165.66,165.17,165.21,10063.0,163.4001,163.4001,162.9168,162.9563,10063.0
2024-01-02 10:10:00,165.2,165.49,165.17,165.24,10115.0,162.9464,163.2324,162.9168,162.9859,10115.0
2024-01-02 10:20:00,165.28,165.6,165.17,165.54,11688.0,163.0253,163.3409,162.9168,163.2818,11688.0
2024-01-02 10:30:00,165.53,165.56,165.0,165.15,22421.0,163.2719,163.3015,162.7491,162.8971,22421.0
2024-01-02 10:40:00,165.12,165.34,165.02,165.23,4414.0,162.8675,163.0845,162.7689,162.976,4414.0
2024-01-02 10:50:00,165.29,165.44,165.15,165.43,10038.0,163.0352,163.1831,162.8971,163.1733,10038.0
2024-01-02 11:00:00,165.4,165.4,165.12,165.26,15808.0,163.1437,163.1437,162.8675,163.0056,15808.0
2024-01-02 11:10:00,165.34,165.34,164.73,164.84,29112.0,163.0845,163.0845,162.4828,162.5913,29112.0
2024-01-02 11:20:00,164.71,164.84,164.52,164.64,5559.0,162.4631,162.5913,162.2757,162.394,5559.0
2024-01-02 11:30:00,164.61,164.69,164.54,164.55,2799.0,162.3645,162.4434,162.2954,162.3053,2799.0
2024-01-02 11:40:00,164.5,164.7,164.48,164.65,9832.0,162.256,162.4532,162.2362,162.4039,9832.0
2024-01-02 11:50:00,164.66,164.93,164.6,164.67,8953.0,162.4138,162.6801,162.3546,162.4236,8953.0
2024-01-02 12:00:00,164.67,164.75,164.56,164.6,27046.0,162.4236,162.5025,162.3151,162.3546,27046.0
2024-01-02 12:10:00,164.59,164.67,163.97,164.02,21973.0,162.3447,162.4236,161.7332,161.7825,21973.0
2024-01-02 12:20:00,164.06,164.28,164.02,164.24,5892.0,161.822,162.039,161.7825,161.9995,5892.0
2024-01-02 12:30:00,164.26,164.39,164.15,164.33,3010.0,162.0192,162.1475,161.9107,162.0883,3010.0
2024-01-02 12:40:00,164.33,164.37,164.29,164.34,1203.0,162.0883,162.1277,162.0488,162.0981,1203.0
2024-01-02 12:50:00,164.31,164.42,164.23,164.4,6460.0,162.0685,162.177,161.9896,162.1573,6460.0
2024-01-02 13:00:00,164.48,164.62,164.34,164.62,11181.0,162.2362,162.3743,162.0981,162.3743,11181.0
2024-01-02 13:10:00,164.69,164.77,164.64,164.74,7209.0,162.4434,162.5223,162.394,162.4927,7209.0
2024-01-02 13:20:00,164.68,164.76,164.55,164.69,3086.0,162.4335,162.5124,162.3053,162.4434,3086.0
2024-01-02 13:30:00,164.64,164.76,164.49,164.73,3732.0,162.394,162.5124,162.2461,162.4828,3732.0
2024-01-02 13:40:00,164.73,164.86,164.7,164.81,18579.0,162.4828,162.611,162.4532,162.5617,18579.0
2024-01-02 13:50:00,164.81,164.89,164.73,164.87,4222.0,162.5617,162.6406,162.4828,162.6209,4222.0
2024-01-02 14:00:00,164.85,164.98,164.78,164.8,8007.0,162.6012,162.7294,162.5321,162.5519,8007.0
2024-01-02 14:10:00,164.76,164.95,164.7,164.95,6103.0,162.5124,162.6998,162.4532,162.6998,6103.0
2024-01-02 14:20:00,164.94,165.04,164.85,164.88,2771.0,162.6899,162.7886,162.6012,162.6308,2771.0
2024-01-02 14:30:00,164.84,164.97,164.74,164.84,4645.0,162.5913,162.7195,162.4927,162.5913,4645.0
2024-01-02 14:40:00,164.85,164.85,164.7,164.75,7917.0,162.6012,162.6012,162.4532,162.5025,7917.0
2024-01-02 14:50:00,164.74,164.87,164.7,164.84,10383.0,162.4927,162.6209,162.4532,162.5913,10383.0
2024-01-02 15:00:00,164.82,164.88,164.65,164.65,17204.0,162.5716,162.6308,162.4039,162.4039,17204.0
2024-01-02 15:10:00,164.62,164.67,164.47,164.57,11816.0,162.3743,162.4236,162.2264,162.325,11816.0
2024-01-02 15:20:00,164.56,164.61,164.4,164.4,15982.0,162.3151,162.3645,162.1573,162.1573,15982.0
2024-01-02 15:30:00,164.36,164.65,164.33,164.59,22779.0,162.1179,162.4039,162.0883,162.3447,22779.0
2024-01-02 15:40:00,164.58,164.81,164.56,164.79,12095.0,162.3349,162.5617,162.3151,162.542,12095.0
2024-01-02 15:50:00,164.83,165.01,164.75,164.97,78301.0,162.5814,162.759,162.5025,162.7195,78301.0
2024-01-03 09:30:00,165.76,167.13,165.26,165.96,36826.0,163.4988,164.8501,163.0056,163.696,36826.0
2024-01-03 09:40:00,165.81,165.94,165.23,165.85,8538.0,163.5481,163.6763,162.976,163.5875,8538.0
2024-01-03 09:50:00,165.84,165.85,165.46,165.84,4269.0,163.5777,163.5875,163.2029,163.5777,4269.0
2024-01-03 10:00:00,165.83,165.86,165.4,165.4,11138.0,163.5678,163.5974,163.1437,163.1437,11138.0
2024-01-03 10:10:00,165.46,165.63,165.36,165.53,13918.0,163.2029,163.3705,163.1042,163.2719,13918.0
2024-01-03 10:20:00,165.57,165.67,165.38,165.39,4919.0,163.3114,163.41,163.1239,163.1338,4919.0
2024-01-03 10:30:00,165.39,165.39,165.13,165.26,14620.0,163.1338,163.1338,162.8774,163.0056,14620.0
2024-01-03 10:40:00,165.2,165.26,165.0,165.01,48218.0,162.9464,163.0056,162.7491,162.759,48218.0
2024-01-03 10:50:00,164.95,164.95,164.55,164.56,4972.0,162.6998,162.6998,162.3053,162.3151,4972.0
2024-01-03 11:00:00,164.61,164.7,164.55,164.68,2889.0,162.3645,162.4532,162.3053,162.4335,2889.0
2024-01-03 11:10:00,164.71,164.72,164.3,164.4,11375.0,162.4631,162.473,162.0587,162.1573,11375.0
2024-01-03 11:20:00,164.48,164.72,164.48,164.71,2939.0,162.2362,162.473,162.2362,162.4631,2939.0
2024-01-03 11:30:00,164.69,164.71,164.48,164.71,2837.0,162.4434,162.4631,162.2362,162.4631,2837.0
2024-01-03 11:40:00,164.68,164.79,164.64,164.71,4405.0,162.4335,162.542,162.394,162.4631,4405.0
2024-01-03 11:50:00,164.76,164.93,164.76,164.87,2232.0,162.5124,162.6801,162.5124,162.6209,2232.0
2024-01-03 12:00:00,164.81,164.89,164.77,164.78,1831.0,162.5617,162.6406,162.5223,162.5321,1831.0
2024-01-03 12:10:00,164.73,164.74,164.61,164.7,5098.0,162.4828,162.4927,162.3645,162.4532,5098.0
2024-01-03 12:20:00,164.58,164.81,164.48,164.8,21114.0,162.3349,162.5617,162.2362,162.5519,21114.0
2024-01-03 12:30:00,164.82,164.82,164.66,164.76,3380.0,162.5716,162.5716,162.4138,162.5124,3380.0
2024-01-03 12:40:00,164.81,164.81,164.66,164.68,3093.0,162.5617,162.5617,162.4138,162.4335,3093.0
2024-01-03 12:50:00,164.76,164.82,164.58,164.66,4603.0,162.5124,162.5716,162.3349,162.4138,4603.0
2024-01-03 13:00:00,164.68,164.8,164.6,164.71,5955.0,162.4335,162.5519,162.3546,162.4631,5955.0
2024-01-03 13:10:00,164.7,164.73,164.56,164.56,3464.0,162.4532,162.4828,162.3151,162.3151,3464.0
2024-01-03 13:20:00,164.57,164.6,164.44,164.48,3352.0,162.325,162.3546,162.1968,162.2362,3352.0
2024-01-03 13:30:00,164.53,164.53,164.4,164.47,2268.0,162.2855,162.2855,162.1573,162.2264,2268.0
2024-01-03 13:40:00,164.52,164.58,164.32,164.39,3855.0,162.2757,162.3349,162.0784,162.1475,3855.0
2024-01-03 13:50:00,164.4,164.64,164.39,164.41,8220.0,162.1573,162.394,162.1475,162.1672,8220.0
2024-01-03 14:00:00,164.39,164.55,164.33,164.38,14271.0,162.1475,162.3053,162.0883,162.1376,14271.0
2024-01-03 14:10:00,164.38,164.53,164.2,164.29,4041.0,162.1376,162.2855,161.96,162.0488,4041.0
2024-01-03 14:20:00,164.26,164.66,164.22,164.55,5426.0,162.0192,162.4138,161.9798,162.3053,5426.0
2024-01-03 14:30:00,164.54,164.64,164.41,164.48,4313.0,162.2954,162.394,162.1672,162.2362,4313.0
2024-01-03 14:40:00,164.45,164.46,164.29,164.41,4597.0,162.2066,162.2165,162.0488,162.1672,4597.0
2024-01-03 14:50:00,164.43,164.47,164.38,164.42,4294.0,162.1869,162.2264,162.1376,162.177,4294.0
2024-01-03 15:00:00,164.37,164.37,164.04,164.22,4666.0,162.1277,162.1277,161.8022,161.9798,4666.0
2024-01-03 15:10:00,164.22,164.28,164.13,164.27,7738.0,161.9798,162.039,161.891,162.0291,7738.0
2024-01-03 15:20:00,164.28,164.28,164.12,164.18,7776.0,162.039,162.039,161.8811,161.9403,7776.0
2024-01-03 15:30:00,164.16,164.33,164.11,164.21,9876.0,161.9206,162.0883,161.8713,161.9699,9876.0
2024-01-03 15:40:00,164.2,164.21,164.0,164.02,14752.0,161.96,161.9699,161.7628,161.7825,14752.0
2024-01-03 15:50:00,164.02,164.02,163.69,163.72,75914.0,161.7825,161.7825,161.457,161.4866,75914.0
2024-01-04 09:30:00,164.7,165.43,163.77,165.36,10147.0,162.4532,163.1733,161.5359,163.1042,10147.0
2024-01-04 09:40:00,165.23,165.8,165.15,165.8,12615.0,162.976,163.5382,162.8971,163.5382,12615.0
2024-01-04 09:50:00,165.69,165.8,165.53,165.78,5831.0,163.4297,163.5382,163.2719,163.5185,5831.0
2024-01-04 10:00:00,165.78,165.9,165.42,165.5,10319.0,163.5185,163.6369,163.1634,163.2423,10319.0
2024-01-04 10:10:00,165.59,165.59,165.28,165.28,7782.0,163.3311,163.3311,163.0253,163.0253,7782.0
2024-01-04 10:20:00,165.23,165.45,165.1,165.35,7805.0,162.976,163.193,162.8478,163.0944,7805.0
2024-01-04 10:30:00,165.29,165.43,165.2,165.22,5459.0,163.0352,163.1733,162.9464,162.9661,5459.0
2024-01-04 10:40:00,165.15,165.42,165.09,165.24,4502.0,162.8971,163.1634,162.8379,162.9859,4502.0
2024-01-04 10:50:00,165.21,165.25,165.04,165.25,3497.0,162.9563,162.9957,162.7886,162.9957,3497.0
2024-01-04 11:00:00,165.26,165.26,165.12,165.24,2702.0,163.0056,163.0056,162.8675,162.9859,2702.0
2024-01-04 11:10:00,165.38,165.52,165.36,165.48,4953.0,163.1239,163.262,163.1042,163.2226,4953.0
2024-01-04 11:20:00,165.42,165.62,165.4,165.45,4217.0,163.1634,163.3607,163.1437,163.193,4217.0
2024-01-04 11:30:00,165.42,165.43,165.16,165.34,5055.0,163.1634,163.1733,162.9069,163.0845,5055.0
2024-01-04 11:40:00,165.34,165.34,165.15,165.18,2426.0,163.0845,163.0845,162.8971,162.9267,2426.0
2024-01-04 11:50:00,165.19,165.38,165.19,165.19,2036.0,162.9365,163.1239,162.9365,162.9365,2036.0
2024-01-04 12:00:00,165.15,165.18,165.06,165.11,4501.0,162.8971,162.9267,162.8083,162.8576,4501.0
2024-01-04 12:10:00,165.17,165.24,165.09,165.15,3877.0,162.9168,162.9859,162.8379,162.8971,3877.0
2024-01-04 12:20:00,165.18,165.19,165.01,165.08,5254.0,162.9267,162.9365,162.759,162.828,5254.0
2024-01-04 12:30:00,165.0,165.14,165.0,165.11,1570.0,162.7491,162.8872,162.7491,162.8576,1570.0
2024-01-04 12:40:00,165.05,165.19,164.99,165.19,2329.0,162.7984,162.9365,162.7393,162.9365,2329.0
2024-01-04 12:50:00,165.12,165.19,165.04,165.14,1551.0,162.8675,162.9365,162.7886,162.8872,1551.0
2024-01-04 13:00:00,165.16,165.29,165.14,165.16,3624.0,162.9069,163.0352,162.8872,162.9069,3624.0
2024-01-04 13:10:00,165.15,165.15,164.99,165.01,2742.0,162.8971,162.8971,162.7393,162.759,2742.0
2024-01-04 13:20:00,165.02,165.04,164.92,164.94,2010.0,162.7689,162.7886,162.6702,162.6899,2010.0
2024-01-04 13:30:00,164.95,164.96,164.87,164.87,2487.0,162.6998,162.7097,162.6209,162.6209,2487.0
2024-01-04 13:40:00,164.91,165.02,164.9,164.95,4632.0,162.6604,162.7689,162.6505,162.6998,4632.0
2024-01-04 13:50:00,164.99,165.01,164.89,164.9,2049.0,162.7393,162.759,162.6406,162.6505,2049.0
2024-01-04 14:00:00,164.86,164.95,164.84,164.84,3400.0,162.611,162.6998,162.5913,162.5913,3400.0
2024-01-04 14:10:00,164.84,165.04,164.84,164.95,4050.0,162.5913,162.7886,162.5913,162.6998,4050.0
2024-01-04 14:20:00,164.94,165.04,164.94,165.0,4722.0,162.6899,162.7886,162.6899,162.7491,4722.0
2024-01-04 14:30:00,164.9,164.9,164.63,164.64,2832.0,162.6505,162.6505,162.3842,162.394,2832.0
2024-01-04 14:40:00,164.67,164.74,164.65,164.74,3031.0,162.4236,162.4927,162.4039,162.4927,3031.0
2024-01-04 14:50:00,164.76,164.81,164.68,164.69,4870.0,162.5124,162.5617,162.4335,162.4434,4870.0
2024-01-04 15:00:00,164.7,164.7,164.53,164.65,6960.0,162.4532,162.4532,162.2855,162.4039,6960.0
2024-01-04 15:10:00,164.67,164.75,164.6,164.63,5205.0,162.4236,162.5025,162.3546,162.3842,5205.0
2024-01-04 15:20:00,164.61,164.65,164.42,164.45,4956.0,162.3645,162.4039,162.177,162.2066,4956.0
2024-01-04 15:30:00,164.42,164.62,164.41,164.61,6604.0,162.177,162.3743,162.1672,162.3645,6604.0
2024-01-04 15:40:00,164.62,164.71,164.42,164.52,14051.0,162.3743,162.4631,162.177,162.2757,14051.0
2024-01-04 15:50:00,164.54,164.59,164.08,164.16,80456.0,162.2954,162.3447,161.8417,161.9206,80456.0
2024-01-05 09:30:00,164.21,164.49,163.96,163.97,12950.0,161.9699,162.2461,161.7233,161.7332,12950.0
2024-01-05 09:40:00,164.07,164.08,163.54,163.7,2689.0,161.8318,161.8417,161.309,161.4669,2689.0
2024-01-05 09:50:00,163.66,163.76,163.42,163.46,5296.0,161.4274,161.526,161.1907,161.2301,5296.0
2024-01-05 10:00:00,163.47,164.04,163.47,163.78,7710.0,161.24,161.8022,161.24,161.5458,7710.0
2024-01-05 10:10:00,163.77,163.77,163.23,163.55,11774.0,161.5359,161.5359,161.0033,161.3189,11774.0
2024-01-05 10:20:00,163.51,163.57,163.39,163.44,6154.0,161.2795,161.3386,161.1611,161.2104,6154.0
2024-01-05 10:30:00,163.41,163.57,162.94,162.94,7710.0,161.1808,161.3386,160.7172,160.7172,7710.0
2024-01-05 10:40:00,162.97,163.51,162.97,163.5,21901.0,160.7468,161.2795,160.7468,161.2696,21901.0
2024-01-05 10:50:00,163.5,163.64,163.35,163.35,13648.0,161.2696,161.4077,161.1216,161.1216,13648.0
2024-01-05 11:00:00,163.3,163.37,163.05,163.18,4902.0,161.0723,161.1414,160.8257,160.954,4902.0
2024-01-05 11:10:00,163.13,163.15,162.83,162.94,7471.0,160.9046,160.9244,160.6087,160.7172,7471.0
2024-01-05 11:20:00,162.9,163.02,162.82,162.93,6428.0,160.6778,160.7961,160.5989,160.7074,6428.0
2024-01-05 11:30:00,162.96,163.14,162.87,162.92,4429.0,160.737,160.9145,160.6482,160.6975,4429.0
2024-01-05 11:40:00,162.98,163.23,162.97,163.16,5248.0,160.7567,161.0033,160.7468,160.9342,5248.0
2024-01-05 11:50:00,163.22,163.26,163.14,163.15,2798.0,160.9934,161.0329,160.9145,160.9244,2798.0
2024-01-05 12:00:00,163.19,163.24,163.04,163.05,2361.0,160.9638,161.0131,160.8159,160.8257,2361.0
2024-01-05 12:10:00,162.96,163.09,162.85,162.93,4022.0,160.737,160.8652,160.6285,160.7074,4022.0
2024-01-05 12:20:00,162.9,163.02,162.83,162.89,6043.0,160.6778,160.7961,160.6087,160.6679,6043.0
2024-01-05 12:30:00,162.86,162.97,162.85,162.88,3852.0,160.6383,160.7468,160.6285,160.6581,3852.0
2024-01-05 12:40:00,162.83,163.01,162.83,162.97,3197.0,160.6087,160.7863,160.6087,160.7468,3197.0
2024-01-05 12:50:00,162.96,163.07,162.95,163.04,3990.0,160.737,160.8455,160.7271,160.8159,3990.0
2024-01-05 13:00:00,162.99,163.01,162.83,162.87,3282.0,160.7666,160.7863,160.6087,160.6482,3282.0
2024-01-05 13:10:00,162.83,162.92,162.75,162.8,4753.0,160.6087,160.6975,160.5298,160.5791,4753.0
2024-01-05 13:20:00,162.88,163.07,162.88,163.02,3540.0,160.6581,160.8455,160.6581,160.7961,3540.0
2024-01-05 13:30:00,163.06,163.18,163.01,163.18,3698.0,160.8356,160.954,160.7863,160.954,3698.0
2024-01-05 13:40:00,163.19,163.19,163.09,163.15,3306.0,160.9638,160.9638,160.8652,160.9244,3306.0
2024-01-05 13:50:00,163.11,163.18,163.05,163.17,2803.0,160.8849,160.954,160.8257,160.9441,2803.0
2024-01-05 14:00:00,163.24,163.24,163.11,163.12,5482.0,161.0131,161.0131,160.8849,160.8948,5482.0
2024-01-05 14:10:00,163.14,163.24,163.09,163.13,4355.0,160.9145,161.0131,160.8652,160.9046,4355.0
2024-01-05 14:20:00,163.09,163.13,162.98,163.02,4511.0,160.8652,160.9046,160.7567,160.7961,4511.0
2024-01-05 14:30:00,163.05,163.17,163.05,163.1,5561.0,160.8257,160.9441,160.8257,160.875,5561.0
2024-01-05 14:40:00,163.07,163.09,163.01,163.05,5708.0,160.8455,160.8652,160.7863,160.8257,5708.0
2024-01-05 14:50:00,163.08,163.08,162.94,162.96,5782.0,160.8553,160.8553,160.7172,160.737,5782.0
2024-01-05 15:00:00,162.92,163.05,162.85,163.04,8604.0,160.6975,160.8257,160.6285,160.8159,8604.0
2024-01-05 15:10:00,163.07,163.28,163.07,163.09,6595.0,160.8455,161.0526,160.8455,160.8652,6595.0
2024-01-05 15:20:00,163.09,163.24,163.08,163.24,5755.0,160.8652,161.0131,160.8553,161.0131,5755.0
2024-01-05 15:30:00,163.24,163.24,163.06,163.14,9781.0,161.0131,161.0131,160.8356,160.9145,9781.0
2024-01-05 15:40:00,163.15,163.5,163.14,163.49,12198.0,160.9244,161.2696,160.9145,161.2597,12198.0
2024-01-05 15:50:00,163.48,163.58,163.38,163.53,49169.0,161.2499,161.3485,161.1512,161.2992,49169.0
2024-01-08 09:30:00,163.93,164.05,163.7,163.81,7012.0,161.6937,161.8121,161.4669,161.5754,7012.0
2024-01-08 09:40:00,163.86,163.86,163.58,163.81,2326.0,161.6247,161.6247,161.3485,161.5754,2326.0
2024-01-08 09:50:00,163.77,163.77,163.22,163.44,4021.0,161.5359,161.5359,160.9934,161.2104,4021.0
2024-01-08 10:00:00,163.41,163.49,163.08,163.21,2898.0,161.1808,161.2597,160.8553,160.9835,2898.0
2024-01-08 10:10:00,163.21,163.22,162.94,162.94,2696.0,160.9835,160.9934,160.7172,160.7172,2696.0
2024-01-08 10:20:00,162.88,162.99,162.8,162.8,5087.0,160.6581,160.7666,160.5791,160.5791,5087.0
2024-01-08 10:30:00,162.78,162.82,162.64,162.66,5665.0,160.5594,160.5989,160.4213,160.4411,5665.0
2024-01-08 10:40:00,162.66,162.95,162.66,162.86,2633.0,160.4411,160.7271,160.4411,160.6383,2633.0
2024-01-08 10:50:00,162.85,162.86,162.76,162.85,1528.0,160.6285,160.6383,160.5397,160.6285,1528.0
2024-01-08 11:00:00,162.82,162.82,162.58,162.63,2295.0,160.5989,160.5989,160.3621,160.4115,2295.0
2024-01-08 11:10:00,162.62,162.72,162.56,162.67,3363.0,160.4016,160.5002,160.3424,160.4509,3363.0
2024-01-08 11:20:00,162.68,162.79,162.65,162.68,2776.0,160.4608,160.5693,160.4312,160.4608,2776.0
2024-01-08 11:30:00,162.66,162.66,162.51,162.66,3919.0,160.4411,160.4411,160.2931,160.4411,3919.0
2024-01-08 11:40:00,162.62,162.89,162.56,162.72,3525.0,160.4016,160.6679,160.3424,160.5002,3525.0
2024-01-08 11:50:00,162.78,162.8,162.64,162.68,5348.0,160.5594,160.5791,160.4213,160.4608,5348.0
2024-01-08 12:00:00,162.68,162.81,162.63,162.65,3237.0,160.4608,160.589,160.4115,160.4312,3237.0
2024-01-08 12:10:00,162.71,162.77,162.62,162.64,3151.0,160.4904,160.5496,160.4016,160.4213,3151.0
2024-01-08 12:20:00,162.61,162.61,162.42,162.42,3992.0,160.3917,160.3917,160.2043,160.2043,3992.0
2024-01-08 12:30:00,162.44,162.44,162.32,162.42,2365.0,160.2241,160.2241,160.1057,160.2043,2365.0
2024-01-08 12:40:00,162.45,162.52,162.27,162.47,4108.0,160.2339,160.303,160.0564,160.2536,4108.0
2024-01-08 12:50:00,162.49,162.7,162.46,162.47,3120.0,160.2734,160.4805,160.2438,160.2536,3120.0
2024-01-08 13:00:00,162.49,162.56,162.44,162.51,4044.0,160.2734,160.3424,160.2241,160.2931,4044.0
2024-01-08 13:10:00,162.49,162.5,162.42,162.44,3109.0,160.2734,160.2832,160.2043,160.2241,3109.0
2024-01-08 13:20:00,162.47,162.6,162.43,162.56,5567.0,160.2536,160.3819,160.2142,160.3424,5567.0
2024-01-08 13:30:00,162.6,162.64,162.52,162.56,6305.0,160.3819,160.4213,160.303,160.3424,6305.0
2024-01-08 13:40:00,162.51,162.57,162.46,162.51,4865.0,160.2931,160.3523,160.2438,160.2931,4865.0
2024-01-08 13:50:00,162.5,162.53,162.42,162.49,3226.0,160.2832,160.3128,160.2043,160.2734,3226.0
2024-01-08 14:00:00,162.49,162.49,162.28,162.36,10050.0,160.2734,160.2734,160.0662,160.1451,10050.0
2024-01-08 14:10:00,162.38,162.5,162.37,162.48,10257.0,160.1649,160.2832,160.155,160.2635,10257.0
2024-01-08 14:20:00,162.47,162.68,162.34,162.62,12464.0,160.2536,160.4608,160.1254,160.4016,12464.0
2024-01-08 14:30:00,162.65,162.77,162.6,162.61,9178.0,160.4312,160.5496,160.3819,160.3917,9178.0
2024-01-08 14:40:00,162.66,162.88,162.65,162.84,8654.0,160.4411,160.6581,160.4312,160.6186,8654.0
2024-01-08 14:50:00,162.82,163.1,162.76,162.99,10353.0,160.5989,160.875,160.5397,160.7666,10353.0
2024-01-08 15:00:00,163.0,163.28,162.97,163.28,7839.0,160.7764,161.0526,160.7468,161.0526,7839.0
2024-01-08 15:10:00,163.23,163.41,163.23,163.4,7444.0,161.0033,161.1808,161.0033,161.171,7444.0
2024-01-08 15:20:00,163.4,163.63,163.4,163.63,9702.0,161.171,161.3978,161.171,161.3978,9702.0
2024-01-08 15:30:00,163.6,163.87,163.56,163.86,12658.0,161.3682,161.6345,161.3288,161.6247,12658.0
2024-01-08 15:40:00,163.87,163.94,163.67,163.68,28091.0,161.6345,161.7036,161.4373,161.4471,28091.0
2024-01-08 15:50:00,163.7,164.4,163.68,164.38,91157.0,161.4669,162.1573,161.4471,162.1376,91157.0
2024-01-09 09:30:00,164.03,164.4,163.44,163.9,19077.0,161.7924,162.1573,161.2104,161.6641,19077.0
2024-01-09 09:40:00,164.0,164.12,163.74,164.0,1885.0,161.7628,161.8811,161.5063,161.7628,1885.0
2024-01-09 09:50:00,164.07,164.07,163.62,163.78,3068.0,161.8318,161.8318,161.388,161.5458,3068.0
2024-01-09 10:00:00,163.81,164.07,163.71,163.86,6152.0,161.5754,161.8318,161.4767,161.6247,6152.0
2024-01-09 10:10:00,163.9,164.09,163.78,164.02,3220.0,161.6641,161.8515,161.5458,161.7825,3220.0
2024-01-09 10:20:00,164.11,164.62,164.05,164.4,23743.0,161.8713,162.3743,161.8121,162.1573,23743.0
2024-01-09 10:30:00,164.46,164.6,164.42,164.46,16986.0,162.2165,162.3546,162.177,162.2165,16986.0
2024-01-09 10:40:00,164.49,164.56,164.2,164.31,7506.0,162.2461,162.3151,161.96,162.0685,7506.0
2024-01-09 10:50:00,164.3,164.35,164.14,164.27,6089.0,162.0587,162.108,161.9009,162.0291,6089.0
2024-01-09 11:00:00,164.18,164.18,163.88,164.03,8690.0,161.9403,161.9403,161.6444,161.7924,8690.0
2024-01-09 11:10:00,164.05,164.05,163.86,163.86,5549.0,161.8121,161.8121,161.6247,161.6247,5549.0
2024-01-09 11:20:00,163.92,163.97,163.73,163.74,10777.0,161.6839,161.7332,161.4965,161.5063,10777.0
2024-01-09 11:30:00,163.73,163.94,163.73,163.85,4022.0,161.4965,161.7036,161.4965,161.6148,4022.0
2024-01-09 11:40:00,163.8,163.96,163.78,163.84,19315.0,161.5655,161.7233,161.5458,161.605,19315.0
2024-01-09 11:50:00,163.83,163.84,163.66,163.68,2507.0,161.5951,161.605,161.4274,161.4471,2507.0
2024-01-09 12:00:00,163.67,163.79,163.63,163.79,3548.0,161.4373,161.5556,161.3978,161.5556,3548.0
2024-01-09 12:10:00,163.77,163.89,163.67,163.67,2643.0,161.5359,161.6543,161.4373,161.4373,2643.0
2024-01-09 12:20:00,163.71,163.82,163.71,163.74,8044.0,161.4767,161.5852,161.4767,161.5063,8044.0
2024-01-09 12:30:00,163.75,163.75,163.7,163.73,2322.0,161.5162,161.5162,161.4669,161.4965,2322.0
2024-01-09 12:40:00,163.71,163.76,163.52,163.52,4011.0,161.4767,161.526,161.2893,161.2893,4011.0
2024-01-09 12:50:00,163.57,163.62,163.57,163.59,4966.0,161.3386,161.388,161.3386,161.3584,4966.0
2024-01-09 13:00:00,163.54,163.63,163.37,163.4,3689.0,161.309,161.3978,161.1414,161.171,3689.0
2024-01-09 13:10:00,163.38,163.56,163.32,163.32,4733.0,161.1512,161.3288,161.092,161.092,4733.0
2024-01-09 13:20:00,163.32,163.37,163.23,163.28,2963.0,161.092,161.1414,161.0033,161.0526,2963.0
2024-01-09 13:30:00,163.27,163.31,163.21,163.25,4203.0,161.0427,161.0822,160.9835,161.023,4203.0
2024-01-09 13:40:00,163.27,163.46,163.25,163.38,3685.0,161.0427,161.2301,161.023,161.1512,3685.0
2024-01-09 13:50:00,163.4,163.46,163.38,163.41,1440.0,161.171,161.2301,161.1512,161.1808,1440.0
2024-01-09 14:00:00,163.39,163.43,163.37,163.39,4745.0,161.1611,161.2005,161.1414,161.1611,4745.0
2024-01-09 14:10:00,163.4,163.46,163.28,163.38,3484.0,161.171,161.2301,161.0526,161.1512,3484.0
2024-01-09 14:20:00,163.38,163.48,163.35,163.36,2330.0,161.1512,161.2499,161.1216,161.1315,2330.0
2024-01-09 14:30:00,163.39,163.4,163.32,163.37,2997.0,161.1611,161.171,161.092,161.1414,2997.0
2024-01-09 14:40:00,163.35,163.42,163.32,163.42,2551.0,161.1216,161.1907,161.092,161.1907,2551.0
2024-01-09 14:50:00,163.4,163.54,163.39,163.53,4045.0,161.171,161.309,161.1611,161.2992,4045.0
2024-01-09 15:00:00,163.55,163.69,163.55,163.62,3366.0,161.3189,161.457,161.3189,161.388,3366.0
2024-01-09 15:10:00,163.67,163.77,163.67,163.77,3258.0,161.4373,161.5359,161.4373,161.5359,3258.0
2024-01-09 15:20:00,163.76,163.82,163.53,163.6,9845.0,161.526,161.5852,161.2992,161.3682,9845.0
2024-01-09 15:30:00,163.65,163.82,163.64,163.82,4061.0,161.4175,161.5852,161.4077,161.5852,4061.0
2024-01-09 15:40:00,163.81,163.92,163.76,163.85,19059.0,161.5754,161.6839,161.526,161.6148,19059.0
2024-01-09 15:50:00,163.86,163.98,163.74,163.77,57196.0,161.6247,161.743,161.5063,161.5359,57196.0
2024-01-10 09:30:00,163.47,164.11,162.86,163.94,10074.0,161.24,161.8713,160.6383,161.7036,10074.0
2024-01-10 09:40:00,164.16,164.3,163.8,164.26,8009.0,161.9206,162.0587,161.5655,162.0192,8009.0
2024-01-10 09:50:00,163.97,164.19,163.66,163.84,7951.0,161.7332,161.9502,161.4274,161.605,7951.0
2024-01-10 10:00:00,163.84,164.36,163.84,164.07,11432.0,161.605,162.1179,161.605,161.8318,11432.0
2024-01-10 10:10:00,164.01,164.06,163.59,163.75,4517.0,161.7726,161.822,161.3584,161.5162,4517.0
2024-01-10 10:20:00,163.82,163.94,163.61,163.87,6488.0,161.5852,161.7036,161.3781,161.6345,6488.0
2024-01-10 10:30:00,163.8,163.94,163.75,163.85,3748.0,161.5655,161.7036,161.5162,161.6148,3748.0
2024-01-10 10:40:00,163.86,163.93,163.7,163.75,3142.0,161.6247,161.6937,161.4669,161.5162,3142.0
2024-01-10 10:50:00,163.72,163.89,163.66,163.75,2335.0,161.4866,161.6543,161.4274,161.5162,2335.0
2024-01-10 11:00:00,163.72,163.81,163.61,163.81,3043.0,161.4866,161.5754,161.3781,161.5754,3043.0
2024-01-10 11:10:00,163.82,163.82,163.49,163.68,4547.0,161.5852,161.5852,161.2597,161.4471,4547.0
2024-01-10 11:20:00,163.72,163.72,163.55,163.55,8895.0,161.4866,161.4866,161.3189,161.3189,8895.0
2024-01-10 11:30:00,163.67,163.72,163.48,163.53,2027.0,161.4373,161.4866,161.2499,161.2992,2027.0
2024-01-10 11:40:00,163.59,163.71,163.57,163.57,8247.0,161.3584,161.4767,161.3386,161.3386,8247.0
2024-01-10 11:50:00,163.55,163.76,163.54,163.68,3492.0,161.3189,161.526,161.309,161.4471,3492.0
2024-01-10 12:00:00,163.69,163.83,163.63,163.74,4829.0,161.457,161.5951,161.3978,161.5063,4829.0
2024-01-10 12:10:00,163.71,163.88,163.71,163.81,5457.0,161.4767,161.6444,161.4767,161.5754,5457.0
2024-01-10 12:20:00,163.81,163.86,163.8,163.83,4812.0,161.5754,161.6247,161.5655,161.5951,4812.0
2024-01-10 12:30:00,163.83,163.95,163.8,163.93,3849.0,161.5951,161.7135,161.5655,161.6937,3849.0
2024-01-10 12:40:00,163.9,163.96,163.77,163.95,3663.0,161.6641,161.7233,161.5359,161.7135,3663.0
2024-01-10 12:50:00,163.97,164.06,163.97,163.99,1323.0,161.7332,161.822,161.7332,161.7529,1323.0
2024-01-10 13:00:00,163.97,164.15,163.97,164.14,3314.0,161.7332,161.9107,161.7332,161.9009,3314.0
2024-01-10 13:10:00,164.11,164.21,163.99,164.21,2082.0,161.8713,161.9699,161.7529,161.9699,2082.0
2024-01-10 13:20:00,164.13,164.18,164.1,164.13,2288.0,161.891,161.9403,161.8614,161.891,2288.0
2024-01-10 13:30:00,164.07,164.15,164.05,164.1,3057.0,161.8318,161.9107,161.8121,161.8614,3057.0
2024-01-10 13:40:00,164.09,164.14,164.06,164.11,3895.0,161.8515,161.9009,161.822,161.8713,3895.0
2024-01-10 13:50:00,164.1,164.1,164.02,164.08,2867.0,161.8614,161.8614,161.7825,161.8417,2867.0
2024-01-10 14:00:00,164.06,164.06,163.9,163.91,2816.0,161.822,161.822,161.6641,161.674,2816.0
2024-01-10 14:10:00,163.9,164.16,163.9,164.06,5406.0,161.6641,161.9206,161.6641,161.822,5406.0
2024-01-10 14:20:00,164.04,164.04,163.92,164.0,2342.0,161.8022,161.8022,161.6839,161.7628,2342.0
2024-01-10 14:30:00,164.05,164.14,163.99,163.99,5463.0,161.8121,161.9009,161.7529,161.7529,5463.0
2024-01-10 14:40:00,163.97,164.04,163.93,164.04,2523.0,161.7332,161.8022,161.6937,161.8022,2523.0
2024-01-10 14:50:00,164.02,164.09,164.01,164.01,3542.0,161.7825,161.8515,161.7726,161.7726,3542.0
2024-01-10 15:00:00,164.06,164.14,164.0,164.08,5528.0,161.822,161.9009,161.7628,161.8417,5528.0
2024-01-10 15:10:00,164.08,164.2,163.96,163.97,10405.0,161.8417,161.96,161.7233,161.7332,10405.0
2024-01-10 15:20:00,163.95,164.04,163.81,163.95,9098.0,161.7135,161.8022,161.5754,161.7135,9098.0
2024-01-10 15:30:00,163.97,164.17,163.91,164.17,7513.0,161.7332,161.9305,161.674,161.9305,7513.0
2024-01-10 15:40:00,164.17,164.2,164.03,164.08,9931.0,161.9305,161.96,161.7924,161.8417,9931.0
2024-01-10 15:50:00,164.06,164.38,163.97,164.28,51575.0,161.822,162.1376,161.7332,162.039,51575.0
2024-01-11 09:30:00,164.53,164.71,164.03,164.19,12530.0,162.2855,162.4631,161.7924,161.9502,12530.0
2024-01-11 09:40:00,164.07,164.07,163.27,163.54,15244.0,161.8318,161.8318,161.0427,161.309,15244.0
2024-01-11 09:50:00,163.51,163.95,163.34,163.94,6274.0,161.2795,161.7135,161.1118,161.7036,6274.0
2024-01-11 10:00:00,163.9,164.12,163.6,163.64,9770.0,161.6641,161.8811,161.3682,161.4077,9770.0
2024-01-11 10:10:00,163.75,163.94,163.53,163.94,8712.0,161.5162,161.7036,161.2992,161.7036,8712.0
2024-01-11 10:20:00,163.93,164.03,163.59,163.63,14224.0,161.6937,161.7924,161.3584,161.3978,14224.0
2024-01-11 10:30:00,163.58,163.7,163.44,163.7,18158.0,161.3485,161.4669,161.2104,161.4669,18158.0
2024-01-11 10:40:00,163.72,163.76,163.39,163.41,8169.0,161.4866,161.526,161.1611,161.1808,8169.0
2024-01-11 10:50:00,163.39,163.47,163.22,163.29,9752.0,161.1611,161.24,160.9934,161.0625,9752.0
2024-01-11 11:00:00,163.26,163.49,163.22,163.49,4371.0,161.0329,161.2597,160.9934,161.2597,4371.0
2024-01-11 11:10:00,163.52,163.53,163.25,163.4,4380.0,161.2893,161.2992,161.023,161.171,4380.0
2024-01-11 11:20:00,163.33,163.43,163.17,163.43,5321.0,161.1019,161.2005,160.9441,161.2005,5321.0
2024-01-11 11:30:00,163.46,163.46,163.23,163.27,2837.0,161.2301,161.2301,161.0033,161.0427,2837.0
2024-01-11 11:40:00,163.28,163.66,163.28,163.66,2149.0,161.0526,161.4274,161.0526,161.4274,2149.0
2024-01-11 11:50:00,163.66,163.71,163.41,163.52,2353.0,161.4274,161.4767,161.1808,161.2893,2353.0
2024-01-11 12:00:00,163.51,163.53,163.33,163.39,3970.0,161.2795,161.2992,161.1019,161.1611,3970.0
2024-01-11 12:10:00,163.42,163.57,163.42,163.43,2270.0,161.1907,161.3386,161.1907,161.2005,2270.0
2024-01-11 12:20:00,163.43,163.47,163.32,163.4,2546.0,161.2005,161.24,161.092,161.171,2546.0
2024-01-11 12:30:00,163.38,163.44,163.28,163.37,4929.0,161.1512,161.2104,161.0526,161.1414,4929.0
2024-01-11 12:40:00,163.41,163.49,163.41,163.44,3507.0,161.1808,161.2597,161.1808,161.2104,3507.0
2024-01-11 12:50:00,163.45,163.5,163.37,163.46,5987.0,161.2203,161.2696,161.1414,161.2301,5987.0
2024-01-11 13:00:00,163.49,163.63,163.48,163.59,4269.0,161.2597,161.3978,161.2499,161.3584,4269.0
2024-01-11 13:10:00,163.65,163.7,163.58,163.58,5330.0,161.4175,161.4669,161.3485,161.3485,5330.0
2024-01-11 13:20:00,163.59,163.7,163.53,163.7,3090.0,161.3584,161.4669,161.2992,161.4669,3090.0
2024-01-11 13:30:00,163.7,163.78,163.64,163.67,11894.0,161.4669,161.5458,161.4077,161.4373,11894.0
2024-01-11 13:40:00,163.7,163.7,163.6,163.63,10195.0,161.4669,161.4669,161.3682,161.3978,10195.0
2024-01-11 13:50:00,163.67,163.76,163.64,163.74,8072.0,161.4373,161.526,161.4077,161.5063,8072.0
2024-01-11 14:00:00,163.8,163.89,163.69,163.72,7782.0,161.5655,161.6543,161.457,161.4866,7782.0
2024-01-11 14:10:00,163.71,163.78,163.71,163.73,2198.0,161.4767,161.5458,161.4767,161.4965,2198.0
2024-01-11 14:20:00,163.78,163.86,163.75,163.8,16624.0,161.5458,161.6247,161.5162,161.5655,16624.0
2024-01-11 14:30:00,163.8,164.06,163.77,164.03,12502.0,161.5655,161.822,161.5359,161.7924,12502.0
2024-01-11 14:40:00,164.03,164.03,163.84,163.86,4201.0,161.7924,161.7924,161.605,161.6247,4201.0
2024-01-11 14:50:00,163.85,164.09,163.84,164.06,3665.0,161.6148,161.8515,161.605,161.822,3665.0
2024-01-11 15:00:00,164.04,164.04,163.81,163.82,6836.0,161.8022,161.8022,161.5754,161.5852,6836.0
2024-01-11 15:10:00,163.77,163.81,163.61,163.69,5313.0,161.5359,161.5754,161.3781,161.457,5313.0
2024-01-11 15:20:00,163.73,163.98,163.72,163.92,6275.0,161.4965,161.743,161.4866,161.6839,6275.0
2024-01-11 15:30:00,163.9,164.08,163.85,163.96,10336.0,161.6641,161.8417,161.6148,161.7233,10336.0
2024-01-11 15:40:00,163.99,164.06,163.91,164.02,14117.0,161.7529,161.822,161.674,161.7825,14117.0
2024-01-11 15:50:00,163.99,164.19,163.78,163.93,56292.0,161.7529,161.9502,161.5458,161.6937,56292.0
2024-01-12 09:30:00,164.42,164.85,163.45,164.85,19797.0,162.177,162.6012,161.2203,162.6012,19797.0
2024-01-12 09:40:00,164.83,164.84,164.4,164.63,7022.0,162.5814,162.5913,162.1573,162.3842,7022.0
2024-01-12 09:50:00,164.64,164.83,164.51,164.52,8064.0,162.394,162.5814,162.2658,162.2757,8064.0
2024-01-12 10:00:00,164.44,164.99,164.44,164.57,14186.0,162.1968,162.7393,162.1968,162.325,14186.0
2024-01-12 10:10:00,164.63,164.76,164.44,164.72,4610.0,162.3842,162.5124,162.1968,162.473,4610.0
2024-01-12 10:20:00,164.71,165.0,164.64,165.0,5875.0,162.4631,162.7491,162.394,162.7491,5875.0
2024-01-12 10:30:00,165.06,165.16,164.72,164.74,5391.0,162.8083,162.9069,162.473,162.4927,5391.0
2024-01-12 10:40:00,164.77,165.01,164.64,165.01,17418.0,162.5223,162.759,162.394,162.759,17418.0
2024-01-12 10:50:00,164.95,164.96,164.75,164.76,6572.0,162.6998,162.7097,162.5025,162.5124,6572.0
2024-01-12 11:00:00,164.78,165.01,164.75,165.0,20726.0,162.5321,162.759,162.5025,162.7491,20726.0
2024-01-12 11:10:00,165.02,165.29,164.98,165.29,7234.0,162.7689,163.0352,162.7294,163.0352,7234.0
2024-01-12 11:20:00,165.24,165.27,165.1,165.17,6539.0,162.9859,163.0154,162.8478,162.9168,6539.0
2024-01-12 11:30:00,165.22,165.51,165.22,165.44,6283.0,162.9661,163.2522,162.9661,163.1831,6283.0
2024-01-12 11:40:00,165.43,165.65,165.35,165.58,9100.0,163.1733,163.3903,163.0944,163.3212,9100.0
2024-01-12 11:50:00,165.57,165.76,165.57,165.67,6556.0,163.3114,163.4988,163.3114,163.41,6556.0
2024-01-12 12:00:00,165.72,165.92,165.65,165.88,5458.0,163.4593,163.6566,163.3903,163.6171,5458.0
2024-01-12 12:10:00,165.93,165.93,165.69,165.77,10832.0,163.6664,163.6664,163.4297,163.5086,10832.0
2024-01-12 12:20:00,165.82,165.88,165.41,165.5,11958.0,163.5579,163.6171,163.1535,163.2423,11958.0
2024-01-12 12:30:00,165.51,165.64,165.36,165.58,29409.0,163.2522,163.3804,163.1042,163.3212,29409.0
2024-01-12 12:40:00,165.57,165.58,165.36,165.43,25816.0,163.3114,163.3212,163.1042,163.1733,25816.0
2024-01-12 12:50:00,165.43,165.44,165.27,165.3,28792.0,163.1733,163.1831,163.0154,163.045,28792.0
2024-01-12 13:00:00,165.37,165.54,165.34,165.39,10658.0,163.1141,163.2818,163.0845,163.1338,10658.0
2024-01-12 13:10:00,165.42,165.49,165.34,165.49,56356.0,163.1634,163.2324,163.0845,163.2324,56356.0
2024-01-12 13:20:00,165.5,165.59,165.48,165.56,4020.0,163.2423,163.3311,163.2226,163.3015,4020.0
2024-01-12 13:30:00,165.56,165.81,165.56,165.81,13015.0,163.3015,163.5481,163.3015,163.5481,13015.0
2024-01-12 13:40:00,165.8,165.83,165.72,165.76,10867.0,163.5382,163.5678,163.4593,163.4988,10867.0
2024-01-12 13:50:00,165.78,165.88,165.75,165.83,7308.0,163.5185,163.6171,163.4889,163.5678,7308.0
2024-01-12 14:00:00,165.84,165.89,165.81,165.83,15377.0,163.5777,163.627,163.5481,163.5678,15377.0
2024-01-12 14:10:00,165.83,166.05,165.78,165.83,13703.0,163.5678,163.7848,163.5185,163.5678,13703.0
2024-01-12 14:20:00,165.83,165.9,165.8,165.82,20113.0,163.5678,163.6369,163.5382,163.5579,20113.0
2024-01-12 14:30:00,165.86,165.98,165.86,165.94,7690.0,163.5974,163.7158,163.5974,163.6763,7690.0
2024-01-12 14:40:00,165.94,165.99,165.77,165.78,5193.0,163.6763,163.7256,163.5086,163.5185,5193.0
2024-01-12 14:50:00,165.79,165.95,165.77,165.92,18566.0,163.5284,163.6862,163.5086,163.6566,18566.0
2024-01-12 15:00:00,165.9,165.91,165.74,165.76,9611.0,163.6369,163.6467,163.479,163.4988,9611.0
2024-01-12 15:10:00,165.75,165.77,165.55,165.61,6146.0,163.4889,163.5086,163.2916,163.3508,6146.0
2024-01-12 15:20:00,165.57,165.7,165.56,165.61,5483.0,163.3114,163.4396,163.3015,163.3508,5483.0
2024-01-12 15:30:00,165.61,165.83,165.59,165.67,22066.0,163.3508,163.5678,163.3311,163.41,22066.0
2024-01-12 15:40:00,165.64,165.91,165.61,165.9,22414.0,163.3804,163.6467,163.3508,163.6369,22414.0
2024-01-12 15:50:00,165.92,166.22,165.83,166.15,72384.0,163.6566,163.9525,163.5678,163.8834,72384.0
2024-01-16 09:30:00,165.68,166.48,165.13,166.36,24540.0,163.4199,164.2089,162.8774,164.0906,24540.0
2024-01-16 09:40:00,166.2,166.35,166.01,166.28,7355.0,163.9328,164.0807,163.7454,164.0117,7355.0
2024-01-16 09:50:00,166.26,166.42,165.94,166.41,14893.0,163.9919,164.1498,163.6763,164.1399,14893.0
2024-01-16 10:00:00,166.41,166.5,166.18,166.28,5818.0,164.1399,164.2287,163.913,164.0117,5818.0
2024-01-16 10:10:00,166.32,166.61,166.19,166.21,7471.0,164.0511,164.3372,163.9229,163.9426,7471.0
2024-01-16 10:20:00,166.29,166.4,166.12,166.22,3286.0,164.0215,164.13,163.8539,163.9525,3286.0
2024-01-16 10:30:00,166.28,166.32,166.22,166.22,3358.0,164.0117,164.0511,163.9525,163.9525,3358.0
2024-01-16 10:40:00,166.17,166.38,166.06,166.06,12822.0,163.9032,164.1103,163.7947,163.7947,12822.0
2024-01-16 10:50:00,166.07,166.21,165.89,166.03,7463.0,163.8045,163.9426,163.627,163.7651,7463.0
2024-01-16 11:00:00,165.97,166.04,165.75,165.89,8228.0,163.7059,163.7749,163.4889,163.627,8228.0
2024-01-16 11:10:00,165.89,166.01,165.77,166.0,5100.0,163.627,163.7454,163.5086,163.7355,5100.0
2024-01-16 11:20:00,165.88,166.03,165.7,165.7,5630.0,163.6171,163.7651,163.4396,163.4396,5630.0
2024-01-16 11:30:00,165.72,165.77,165.53,165.58,2512.0,163.4593,163.5086,163.2719,163.3212,2512.0
2024-01-16 11:40:00,165.62,165.84,165.62,165.76,4599.0,163.3607,163.5777,163.3607,163.4988,4599.0
2024-01-16 11:50:00,165.78,165.81,165.6,165.62,5061.0,163.5185,163.5481,163.3409,163.3607,5061.0
2024-01-16 12:00:00,165.64,165.64,165.5,165.54,3459.0,163.3804,163.3804,163.2423,163.2818,3459.0
2024-01-16 12:10:00,165.51,165.77,165.51,165.65,6182.0,163.2522,163.5086,163.2522,163.3903,6182.0
2024-01-16 12:20:00,165.65,165.74,165.61,165.63,7736.0,163.3903,163.479,163.3508,163.3705,7736.0
2024-01-16 12:30:00,165.64,165.94,165.6,165.94,12840.0,163.3804,163.6763,163.3409,163.6763,12840.0
2024-01-16 12:40:00,165.86,165.95,165.84,165.87,5258.0,163.5974,163.6862,163.5777,163.6073,5258.0
2024-01-16 12:50:00,165.82,165.91,165.77,165.81,4132.0,163.5579,163.6467,163.5086,163.5481,4132.0
2024-01-16 13:00:00,165.8,165.93,165.77,165.89,6349.0,163.5382,163.6664,163.5086,163.627,6349.0
2024-01-16 13:10:00,165.87,166.12,165.83,165.99,9713.0,163.6073,163.8539,163.5678,163.7256,9713.0
2024-01-16 13:20:00,166.01,166.13,165.93,166.13,3759.0,163.7454,163.8637,163.6664,163.8637,3759.0
2024-01-16 13:30:00,166.18,166.21,166.0,166.04,6033.0,163.913,163.9426,163.7355,163.7749,6033.0
2024-01-16 13:40:00,166.01,166.03,165.87,165.89,4737.0,163.7454,163.7651,163.6073,163.627,4737.0
2024-01-16 13:50:00,165.9,165.92,165.78,165.83,4557.0,163.6369,163.6566,163.5185,163.5678,4557.0
2024-01-16 14:00:00,165.83,165.85,165.63,165.67,21825.0,163.5678,163.5875,163.3705,163.41,21825.0
2024-01-16 14:10:00,165.64,165.7,165.39,165.43,39313.0,163.3804,163.4396,163.1338,163.1733,39313.0
2024-01-16 14:20:00,165.43,165.52,165.41,165.46,6368.0,163.1733,163.262,163.1535,163.2029,6368.0
2024-01-16 14:30:00,165.45,165.52,165.36,165.4,4357.0,163.193,163.262,163.1042,163.1437,4357.0
2024-01-16 14:40:00,165.34,165.46,165.31,165.41,5776.0,163.0845,163.2029,163.0549,163.1535,5776.0
2024-01-16 14:50:00,165.44,165.58,165.41,165.57,5328.0,163.1831,163.3212,163.1535,163.3114,5328.0
2024-01-16 15:00:00,165.57,165.57,165.38,165.38,4370.0,163.3114,163.3114,163.1239,163.1239,4370.0
2024-01-16 15:10:00,165.32,165.32,165.21,165.24,4998.0,163.0648,163.0648,162.9563,162.9859,4998.0
2024-01-16 15:20:00,165.28,165.41,165.26,165.4,5946.0,163.0253,163.1535,163.0056,163.1437,5946.0
2024-01-16 15:30:00,165.38,165.38,165.09,165.14,11076.0,163.1239,163.1239,162.8379,162.8872,11076.0
2024-01-16 15:40:00,165.11,165.34,165.06,165.29,13800.0,162.8576,163.0845,162.8083,163.0352,13800.0
2024-01-16 15:50:00,165.26,165.68,165.24,165.62,71915.0,163.0056,163.4199,162.9859,163.3607,71915.0
2024-01-17 09:30:00,165.6,166.95,165.25,166.94,20408.0,163.3409,164.6725,162.9957,164.6627,20408.0
2024-01-17 09:40:00,166.83,167.76,166.72,167.47,9032.0,164.5542,165.4715,164.4457,165.1854,9032.0
2024-01-17 09:50:00,167.48,167.89,167.4,167.89,5995.0,165.1953,165.5997,165.1164,165.5997,5995.0
2024-01-17 10:00:00,168.08,168.22,167.42,167.46,34700.0,165.7871,165.9252,165.1361,165.1756,34700.0
2024-01-17 10:10:00,167.53,167.64,166.87,167.0,11329.0,165.2446,165.3531,164.5936,164.7218,11329.0
2024-01-17 10:20:00,167.09,167.44,167.05,167.38,11703.0,164.8106,165.1558,164.7712,165.0967,11703.0
2024-01-17 10:30:00,167.35,167.5,167.13,167.18,13681.0,165.0671,165.215,164.8501,164.8994,13681.0
2024-01-17 10:40:00,167.18,167.51,167.15,167.51,13347.0,164.8994,165.2249,164.8698,165.2249,13347.0
2024-01-17 10:50:00,167.5,167.61,167.37,167.49,6231.0,165.215,165.3235,165.0868,165.2052,6231.0
2024-01-17 11:00:00,167.55,167.59,167.46,167.52,8138.0,165.2643,165.3038,165.1756,165.2348,8138.0
2024-01-17 11:10:00,167.56,167.7,167.46,167.51,5505.0,165.2742,165.4123,165.1756,165.2249,5505.0
2024-01-17 11:20:00,167.51,167.59,167.32,167.32,6304.0,165.2249,165.3038,165.0375,165.0375,6304.0
2024-01-17 11:30:00,167.31,167.55,167.24,167.49,7368.0,165.0276,165.2643,164.9586,165.2052,7368.0
2024-01-17 11:40:00,167.45,167.49,167.34,167.38,3712.0,165.1657,165.2052,165.0572,165.0967,3712.0
2024-01-17 11:50:00,167.34,167.39,167.23,167.26,7383.0,165.0572,165.1065,164.9487,164.9783,7383.0
2024-01-17 12:00:00,167.25,167.32,167.06,167.1,25533.0,164.9684,165.0375,164.781,164.8205,25533.0
2024-01-17 12:10:00,167.07,167.19,167.06,167.15,3163.0,164.7909,164.9093,164.781,164.8698,3163.0
2024-01-17 12:20:00,167.17,167.18,166.98,167.07,5007.0,164.8895,164.8994,164.7021,164.7909,5007.0
2024-01-17 12:30:00,167.0,167.21,166.98,167.16,3921.0,164.7218,164.929,164.7021,164.8797,3921.0
2024-01-17 12:40:00,167.16,167.17,166.86,166.94,11482.0,164.8797,164.8895,164.5838,164.6627,11482.0
2024-01-17 12:50:00,166.94,166.98,166.84,166.97,4818.0,164.6627,164.7021,164.564,164.6923,4818.0
2024-01-17 13:00:00,166.94,166.96,166.81,166.86,4110.0,164.6627,164.6824,164.5344,164.5838,4110.0
2024-01-17 13:10:00,166.82,166.85,166.71,166.85,9221.0,164.5443,164.5739,164.4358,164.5739,9221.0
2024-01-17 13:20:00,166.84,166.85,166.43,166.44,3965.0,164.564,164.5739,164.1596,164.1695,3965.0
2024-01-17 13:30:00,166.46,166.51,166.4,166.44,5366.0,164.1892,164.2385,164.13,164.1695,5366.0
2024-01-17 13:40:00,166.42,166.5,166.29,166.44,4108.0,164.1498,164.2287,164.0215,164.1695,4108.0
2024-01-17 13:50:00,166.48,166.68,166.43,166.66,8480.0,164.2089,164.4062,164.1596,164.3865,8480.0
2024-01-17 14:00:00,166.66,166.7,166.6,166.65,7069.0,164.3865,164.4259,164.3273,164.3766,7069.0
2024-01-17 14:10:00,166.66,166.75,166.65,166.74,4398.0,164.3865,164.4753,164.3766,164.4654,4398.0
2024-01-17 14:20:00,166.72,166.73,166.5,166.51,4369.0,164.4457,164.4555,164.2287,164.2385,4369.0
2024-01-17 14:30:00,166.47,166.54,166.45,166.48,5796.0,164.1991,164.2681,164.1794,164.2089,5796.0
2024-01-17 14:40:00,166.53,166.61,166.52,166.52,3189.0,164.2583,164.3372,164.2484,164.2484,3189.0
2024-01-17 14:50:00,166.52,166.52,166.43,166.48,6282.0,164.2484,164.2484,164.1596,164.2089,6282.0
2024-01-17 15:00:00,166.48,166.51,166.31,166.32,5918.0,164.2089,164.2385,164.0413,164.0511,5918.0
2024-01-17 15:10:00,166.37,166.37,166.25,166.36,4433.0,164.1004,164.1004,163.9821,164.0906,4433.0
2024-01-17 15:20:00,166.37,166.37,166.18,166.33,6742.0,164.1004,164.1004,163.913,164.061,6742.0
2024-01-17 15:30:00,166.35,166.45,166.22,166.32,7954.0,164.0807,164.1794,163.9525,164.0511,7954.0
2024-01-17 15:40:00,166.36,166.42,166.3,166.32,9737.0,164.0906,164.1498,164.0314,164.0511,9737.0
2024-01-17 15:50:00,166.33,166.5,166.16,166.21,58708.0,164.061,164.2287,163.8933,163.9426,58708.0
2024-01-18 09:30:00,166.2,166.85,166.03,166.49,14603.0,163.9328,164.5739,163.7651,164.2188,14603.0
2024-01-18 09:40:00,166.58,166.59,166.03,166.48,12758.0,164.3076,164.3174,163.7651,164.2089,12758.0
2024-01-18 09:50:00,166.49,166.51,166.3,166.41,2380.0,164.2188,164.2385,164.0314,164.1399,2380.0
2024-01-18 10:00:00,166.39,166.7,166.39,166.44,7754.0,164.1202,164.4259,164.1202,164.1695,7754.0
2024-01-18 10:10:00,166.24,166.42,166.07,166.08,5654.0,163.9722,164.1498,163.8045,163.8144,5654.0
2024-01-18 10:20:00,166.03,166.56,165.99,166.44,4783.0,163.7651,164.2878,163.7256,164.1695,4783.0
2024-01-18 10:30:00,166.44,166.67,166.27,166.59,6176.0,164.1695,164.3963,164.0018,164.3174,6176.0
2024-01-18 10:40:00,166.65,166.76,166.57,166.72,5759.0,164.3766,164.4851,164.2977,164.4457,5759.0
2024-01-18 10:50:00,166.7,166.79,166.55,166.67,3100.0,164.4259,164.5147,164.278,164.3963,3100.0
2024-01-18 11:00:00,166.66,166.78,166.46,166.71,5563.0,164.3865,164.5048,164.1892,164.4358,5563.0
2024-01-18 11:10:00,166.66,166.66,166.54,166.54,3698.0,164.3865,164.3865,164.2681,164.2681,3698.0
2024-01-18 11:20:00,166.54,166.79,166.49,166.73,6104.0,164.2681,164.5147,164.2188,164.4555,6104.0
2024-01-18 11:30:00,166.73,166.82,166.64,166.82,4318.0,164.4555,164.5443,164.3668,164.5443,4318.0
2024-01-18 11:40:00,166.82,166.82,166.61,166.7,3016.0,164.5443,164.5443,164.3372,164.4259,3016.0
2024-01-18 11:50:00,166.66,166.72,166.51,166.52,7474.0,164.3865,164.4457,164.2385,164.2484,7474.0
2024-01-18 12:00:00,166.52,166.59,166.33,166.59,3494.0,164.2484,164.3174,164.061,164.3174,3494.0
2024-01-18 12:10:00,166.57,166.61,166.53,166.54,3755.0,164.2977,164.3372,164.2583,164.2681,3755.0
2024-01-18 12:20:00,166.53,166.53,166.4,166.45,7557.0,164.2583,164.2583,164.13,164.1794,7557.0
2024-01-18 12:30:00,166.44,166.48,166.3,166.3,4811.0,164.1695,164.2089,164.0314,164.0314,4811.0
2024-01-18 12:40:00,166.32,166.49,166.26,166.45,23524.0,164.0511,164.2188,163.9919,164.1794,23524.0
2024-01-18 12:50:00,166.42,166.52,166.35,166.35,3608.0,164.1498,164.2484,164.0807,164.0807,3608.0
2024-01-18 13:00:00,166.35,166.41,166.3,166.34,3016.0,164.0807,164.1399,164.0314,164.0709,3016.0
2024-01-18 13:10:00,166.31,166.44,166.31,166.42,1556.0,164.0413,164.1695,164.0413,164.1498,1556.0
2024-01-18 13:20:00,166.47,166.54,166.44,166.48,1720.0,164.1991,164.2681,164.1695,164.2089,1720.0
2024-01-18 13:30:00,166.47,166.53,166.44,166.51,1520.0,164.1991,164.2583,164.1695,164.2385,1520.0
2024-01-18 13:40:00,166.57,166.62,166.56,166.61,1988.0,164.2977,164.347,164.2878,164.3372,1988.0
2024-01-18 13:50:00,166.7,166.75,166.57,166.57,2283.0,164.4259,164.4753,164.2977,164.2977,2283.0
2024-01-18 14:00:00,166.53,166.61,166.53,166.56,1367.0,164.2583,164.3372,164.2583,164.2878,1367.0
2024-01-18 14:10:00,166.54,166.63,166.48,166.58,5706.0,164.2681,164.3569,164.2089,164.3076,5706.0
2024-01-18 14:20:00,166.6,166.81,166.6,166.71,3970.0,164.3273,164.5344,164.3273,164.4358,3970.0
2024-01-18 14:30:00,166.78,166.94,166.75,166.85,2379.0,164.5048,164.6627,164.4753,164.5739,2379.0
2024-01-18 14:40:00,166.84,166.97,166.74,166.84,7161.0,164.564,164.6923,164.4654,164.564,7161.0
2024-01-18 14:50:00,166.87,167.0,166.8,166.99,1821.0,164.5936,164.7218,164.5246,164.712,1821.0
2024-01-18 15:00:00,167.04,167.18,167.03,167.18,3588.0,164.7613,164.8994,164.7514,164.8994,3588.0
2024-01-18 15:10:00,167.14,167.14,167.02,167.02,3300.0,164.8599,164.8599,164.7416,164.7416,3300.0
2024-01-18 15:20:00,167.02,167.29,167.02,167.25,2606.0,164.7416,165.0079,164.7416,164.9684,2606.0
2024-01-18 15:30:00,167.31,167.33,167.22,167.22,6040.0,165.0276,165.0473,164.9388,164.9388,6040.0
2024-01-18 15:40:00,167.19,167.4,167.19,167.33,12022.0,164.9093,165.1164,164.9093,165.0473,12022.0
2024-01-18 15:50:00,167.31,167.8,167.29,167.71,137178.0,165.0276,165.5109,165.0079,165.4222,137178.0
2024-01-19 09:30:00,168.08,168.97,167.69,167.69,70170.0,165.7871,166.665,165.4024,165.4024,70170.0
2024-01-19 09:40:00,167.87,168.24,167.64,168.2,7707.0,165.58,165.9449,165.3531,165.9055,7707.0
2024-01-19 09:50:00,168.27,168.28,167.93,168.15,9231.0,165.9745,165.9844,165.6392,165.8562,9231.0
2024-01-19 10:00:00,168.02,168.36,168.01,168.02,7641.0,165.7279,166.0633,165.7181,165.7279,7641.0
2024-01-19 10:10:00,168.0,168.05,167.8,168.01,7496.0,165.7082,165.7575,165.5109,165.7181,7496.0
2024-01-19 10:20:00,168.0,168.15,167.88,168.14,9824.0,165.7082,165.8562,165.5898,165.8463,9824.0
2024-01-19 10:30:00,168.17,168.24,168.03,168.03,7823.0,165.8759,165.9449,165.7378,165.7378,7823.0
2024-01-19 10:40:00,168.06,168.42,168.0,168.26,8345.0,165.7674,166.1225,165.7082,165.9647,8345.0
2024-01-19 10:50:00,168.29,168.3,167.82,167.94,13886.0,165.9942,166.0041,165.5307,165.649,13886.0
2024-01-19 11:00:00,168.0,168.1,167.88,167.9,19175.0,165.7082,165.8068,165.5898,165.6096,19175.0
2024-01-19 11:10:00,167.93,168.05,167.76,167.9,15737.0,165.6392,165.7575,165.4715,165.6096,15737.0
2024-01-19 11:20:00,167.9,167.96,167.82,167.91,12299.0,165.6096,165.6688,165.5307,165.6194,12299.0
2024-01-19 11:30:00,167.91,168.14,167.82,168.09,38056.0,165.6194,165.8463,165.5307,165.797,38056.0
2024-01-19 11:40:00,168.09,168.31,168.02,168.23,21565.0,165.797,166.014,165.7279,165.9351,21565.0
2024-01-19 11:50:00,168.22,168.41,168.17,168.41,6047.0,165.9252,166.1126,165.8759,166.1126,6047.0
2024-01-19 12:00:00,168.4,168.45,168.33,168.37,10809.0,166.1027,166.1521,166.0337,166.0732,10809.0
2024-01-19 12:10:00,168.35,168.47,168.31,168.4,10684.0,166.0534,166.1718,166.014,166.1027,10684.0
2024-01-19 12:20:00,168.39,168.49,168.37,168.41,6629.0,166.0929,166.1915,166.0732,166.1126,6629.0
2024-01-19 12:30:00,168.43,168.63,168.41,168.5,18593.0,166.1323,166.3296,166.1126,166.2014,18593.0
2024-01-19 12:40:00,168.49,168.71,168.45,168.71,4221.0,166.1915,166.4085,166.1521,166.4085,4221.0
2024-01-19 12:50:00,168.7,168.83,168.69,168.79,10915.0,166.3987,166.5269,166.3888,166.4874,10915.0
2024-01-19 13:00:00,168.78,168.78,168.43,168.47,4115.0,166.4776,166.4776,166.1323,166.1718,4115.0
2024-01-19 13:10:00,168.47,168.63,168.45,168.49,6526.0,166.1718,166.3296,166.1521,166.1915,6526.0
2024-01-19 13:20:00,168.52,168.63,168.51,168.59,3164.0,166.2211,166.3296,166.2112,166.2902,3164.0
2024-01-19 13:30:00,168.6,168.78,168.6,168.77,9703.0,166.3,166.4776,166.3,166.4677,9703.0
2024-01-19 13:40:00,168.79,168.89,168.77,168.79,8181.0,166.4874,166.5861,166.4677,166.4874,8181.0
2024-01-19 13:50:00,168.77,168.89,168.77,168.88,5501.0,166.4677,166.5861,166.4677,166.5762,5501.0
2024-01-19 14:00:00,168.88,168.89,168.76,168.82,8335.0,166.5762,166.5861,166.4578,166.517,8335.0
2024-01-19 14:10:00,168.86,168.97,168.81,168.81,7038.0,166.5565,166.665,166.5072,166.5072,7038.0
2024-01-19 14:20:00,168.82,169.11,168.78,168.92,14566.0,166.517,166.8031,166.4776,166.6157,14566.0
2024-01-19 14:30:00,168.98,168.99,168.81,168.96,11908.0,166.6748,166.6847,166.5072,166.6551,11908.0
2024-01-19 14:40:00,168.95,169.09,168.88,169.07,24359.0,166.6452,166.7833,166.5762,166.7636,24359.0
2024-01-19 14:50:00,169.09,169.15,169.01,169.09,12881.0,166.7833,166.8425,166.7044,166.7833,12881.0
2024-01-19 15:00:00,169.08,169.08,168.73,168.73,6793.0,166.7735,166.7735,166.4282,166.4282,6793.0
2024-01-19 15:10:00,168.7,168.9,168.67,168.82,8387.0,166.3987,166.5959,166.3691,166.517,8387.0
2024-01-19 15:20:00,168.81,168.85,168.67,168.8,6788.0,166.5072,166.5466,166.3691,166.4973,6788.0
2024-01-19 15:30:00,168.81,168.81,168.48,168.49,13219.0,166.5072,166.5072,166.1817,166.1915,13219.0
2024-01-19 15:40:00,168.47,168.56,168.4,168.43,23716.0,166.1718,166.2606,166.1027,166.1323,23716.0
2024-01-19 15:50:00,168.43,168.82,168.36,168.77,143798.0,166.1323,166.517,166.0633,166.4677,143798.0
2024-01-22 09:30:00,168.7,169.27,168.23,168.94,16139.0,166.3987,166.9609,165.9351,166.6354,16139.0
2024-01-22 09:40:00,168.79,169.17,168.5,168.57,8502.0,166.4874,166.8622,166.2014,166.2704,8502.0
2024-01-22 09:50:00,168.39,168.55,168.0,168.12,6092.0,166.0929,166.2507,165.7082,165.8266,6092.0
2024-01-22 10:00:00,168.1,168.1,167.51,167.68,15504.0,165.8068,165.8068,165.2249,165.3926,15504.0
2024-01-22 10:10:00,167.59,167.99,167.58,167.87,6067.0,165.3038,165.6983,165.2939,165.58,6067.0
2024-01-22 10:20:00,167.77,168.58,167.76,168.58,5282.0,165.4813,166.2803,165.4715,166.2803,5282.0
2024-01-22 10:30:00,168.55,168.8,168.44,168.69,7882.0,166.2507,166.4973,166.1422,166.3888,7882.0
2024-01-22 10:40:00,168.69,169.11,168.68,168.91,15766.0,166.3888,166.8031,166.3789,166.6058,15766.0
2024-01-22 10:50:00,168.87,169.05,168.8,168.82,15914.0,166.5663,166.7439,166.4973,166.517,15914.0
2024-01-22 11:00:00,168.99,168.99,168.69,168.87,10698.0,166.6847,166.6847,166.3888,166.5663,10698.0
2024-01-22 11:10:00,168.95,168.96,168.61,168.75,5436.0,166.6452,166.6551,166.3099,166.448,5436.0
2024-01-22 11:20:00,168.74,168.83,168.64,168.79,4117.0,166.4381,166.5269,166.3395,166.4874,4117.0
2024-01-22 11:30:00,168.82,168.83,168.69,168.71,4388.0,166.517,166.5269,166.3888,166.4085,4388.0
2024-01-22 11:40:00,168.69,168.72,168.54,168.54,5760.0,166.3888,166.4184,166.2408,166.2408,5760.0
2024-01-22 11:50:00,168.54,168.8,168.54,168.68,5343.0,166.2408,166.4973,166.2408,166.3789,5343.0
2024-01-22 12:00:00,168.71,168.83,168.69,168.73,4515.0,166.4085,166.5269,166.3888,166.4282,4515.0
2024-01-22 12:10:00,168.73,168.77,168.59,168.72,9964.0,166.4282,166.4677,166.2902,166.4184,9964.0
2024-01-22 12:20:00,168.7,168.78,168.62,168.64,10658.0,166.3987,166.4776,166.3197,166.3395,10658.0
2024-01-22 12:30:00,168.69,168.76,168.6,168.72,13678.0,166.3888,166.4578,166.3,166.4184,13678.0
2024-01-22 12:40:00,168.7,168.83,168.7,168.77,6722.0,166.3987,166.5269,166.3987,166.4677,6722.0
2024-01-22 12:50:00,168.81,168.93,168.77,168.88,5572.0,166.5072,166.6255,166.4677,166.5762,5572.0
2024-01-22 13:00:00,168.9,168.9,168.55,168.55,3905.0,166.5959,166.5959,166.2507,166.2507,3905.0
2024-01-22 13:10:00,168.56,168.72,168.56,168.56,4338.0,166.2606,166.4184,166.2606,166.2606,4338.0
2024-01-22 13:20:00,168.56,168.74,168.52,168.53,5074.0,166.2606,166.4381,166.2211,166.231,5074.0
2024-01-22 13:30:00,168.55,168.62,168.51,168.54,2354.0,166.2507,166.3197,166.2112,166.2408,2354.0
2024-01-22 13:40:00,168.51,168.59,168.47,168.55,8436.0,166.2112,166.2902,166.1718,166.2507,8436.0
2024-01-22 13:50:00,168.56,168.72,168.56,168.63,6126.0,166.2606,166.4184,166.2606,166.3296,6126.0
2024-01-22 14:00:00,168.67,168.75,168.63,168.71,5666.0,166.3691,166.448,166.3296,166.4085,5666.0
2024-01-22 14:10:00,168.7,168.9,168.69,168.71,6794.0,166.3987,166.5959,166.3888,166.4085,6794.0
2024-01-22 14:20:00,168.74,168.93,168.73,168.88,6452.0,166.4381,166.6255,166.4282,166.5762,6452.0
2024-01-22 14:30:00,168.85,168.89,168.69,168.77,5375.0,166.5466,166.5861,166.3888,166.4677,5375.0
2024-01-22 14:40:00,168.81,168.92,168.8,168.85,7141.0,166.5072,166.6157,166.4973,166.5466,7141.0
2024-01-22 14:50:00,168.88,168.98,168.88,168.92,5378.0,166.5762,166.6748,166.5762,166.6157,5378.0
2024-01-22 15:00:00,168.95,168.98,168.81,168.89,7425.0,166.6452,166.6748,166.5072,166.5861,7425.0
2024-01-22 15:10:00,168.89,168.93,168.73,168.75,4492.0,166.5861,166.6255,166.4282,166.448,4492.0
2024-01-22 15:20:00,168.73,168.86,168.69,168.78,5688.0,166.4282,166.5565,166.3888,166.4776,5688.0
2024-01-22 15:30:00,168.8,168.86,168.7,168.72,8262.0,166.4973,166.5565,166.3987,166.4184,8262.0
2024-01-22 15:40:00,168.71,168.79,168.68,168.75,19253.0,166.4085,166.4874,166.3789,166.448,19253.0
2024-01-22 15:50:00,168.73,168.95,168.73,168.87,67528.0,166.4282,166.6452,166.4282,166.5663,67528.0
2024-01-23 09:30:00,168.68,169.77,168.2,168.3,15249.0,166.3789,167.4541,165.9055,166.0041,15249.0
2024-01-23 09:40:00,168.15,168.67,168.01,168.47,6195.0,165.8562,166.3691,165.7181,166.1718,6195.0
2024-01-23 09:50:00,168.48,168.7,168.45,168.5,4607.0,166.1817,166.3987,166.1521,166.2014,4607.0
2024-01-23 10:00:00,168.5,168.5,168.29,168.39,6071.0,166.2014,166.2014,165.9942,166.0929,6071.0
2024-01-23 10:10:00,168.41,168.49,168.28,168.47,6413.0,166.1126,166.1915,165.9844,166.1718,6413.0
2024-01-23 10:20:00,168.5,168.8,168.5,168.77,7175.0,166.2014,166.4973,166.2014,166.4677,7175.0
2024-01-23 10:30:00,168.77,169.06,168.77,168.9,11421.0,166.4677,166.7537,166.4677,166.5959,11421.0
2024-01-23 10:40:00,168.89,169.09,168.89,169.06,11407.0,166.5861,166.7833,166.5861,166.7537,11407.0
2024-01-23 10:50:00,169.05,169.25,168.96,168.99,44556.0,166.7439,166.9412,166.6551,166.6847,44556.0
2024-01-23 11:00:00,168.97,169.18,168.94,169.08,22231.0,166.665,166.8721,166.6354,166.7735,22231.0
2024-01-23 11:10:00,169.09,169.28,169.03,169.22,5743.0,166.7833,166.9707,166.7242,166.9116,5743.0
2024-01-23 11:20:00,169.23,169.26,169.07,169.14,13379.0,166.9214,166.951,166.7636,166.8327,13379.0
2024-01-23 11:30:00,169.12,169.25,169.12,169.19,5417.0,166.8129,166.9412,166.8129,166.882,5417.0
2024-01-23 11:40:00,169.15,169.23,169.07,169.2,8184.0,166.8425,166.9214,166.7636,166.8918,8184.0
2024-01-23 11:50:00,169.2,169.23,169.03,169.09,6179.0,166.8918,166.9214,166.7242,166.7833,6179.0
2024-01-23 12:00:00,169.1,169.17,169.07,169.13,13972.0,166.7932,166.8622,166.7636,166.8228,13972.0
2024-01-23 12:10:00,169.15,169.3,169.11,169.19,7352.0,166.8425,166.9905,166.8031,166.882,7352.0
2024-01-23 12:20:00,169.16,169.18,169.12,169.13,9940.0,166.8524,166.8721,166.8129,166.8228,9940.0
2024-01-23 12:30:00,169.13,169.21,169.08,169.17,9163.0,166.8228,166.9017,166.7735,166.8622,9163.0
2024-01-23 12:40:00,169.15,169.25,169.13,169.15,8699.0,166.8425,166.9412,166.8228,166.8425,8699.0
2024-01-23 12:50:00,169.15,169.28,169.09,169.15,11230.0,166.8425,166.9707,166.7833,166.8425,11230.0
2024-01-23 13:00:00,169.15,169.24,169.14,169.19,5592.0,166.8425,166.9313,166.8327,166.882,5592.0
2024-01-23 13:10:00,169.18,169.3,169.18,169.28,3868.0,166.8721,166.9905,166.8721,166.9707,3868.0
2024-01-23 13:20:00,169.28,169.3,169.13,169.17,5974.0,166.9707,166.9905,166.8228,166.8622,5974.0
2024-01-23 13:30:00,169.18,169.38,169.18,169.38,5575.0,166.8721,167.0694,166.8721,167.0694,5575.0
2024-01-23 13:40:00,169.39,169.39,169.24,169.27,10043.0,167.0792,167.0792,166.9313,166.9609,10043.0
2024-01-23 13:50:00,169.27,169.39,169.26,169.35,6328.0,166.9609,167.0792,166.951,167.0398,6328.0
2024-01-23 14:00:00,169.31,169.41,169.29,169.4,5578.0,167.0003,167.099,166.9806,167.0891,5578.0
2024-01-23 14:10:00,169.42,169.53,169.41,169.53,5659.0,167.1088,167.2173,167.099,167.2173,5659.0
2024-01-23 14:20:00,169.5,169.6,169.5,169.55,5946.0,167.1877,167.2864,167.1877,167.2371,5946.0
2024-01-23 14:30:00,169.56,169.62,169.51,169.58,9466.0,167.2469,167.3061,167.1976,167.2667,9466.0
2024-01-23 14:40:00,169.6,169.68,169.57,169.6,6058.0,167.2864,167.3653,167.2568,167.2864,6058.0
2024-01-23 14:50:00,169.62,169.72,169.6,169.7,14870.0,167.3061,167.4047,167.2864,167.385,14870.0
2024-01-23 15:00:00,169.68,169.72,169.61,169.67,17591.0,167.3653,167.4047,167.2962,167.3554,17591.0
2024-01-23 15:10:00,169.69,169.77,169.67,169.76,12977.0,167.3752,167.4541,167.3554,167.4442,12977.0
2024-01-23 15:20:00,169.77,169.81,169.74,169.81,11542.0,167.4541,167.4935,167.4245,167.4935,11542.0
2024-01-23 15:30:00,169.8,169.87,169.78,169.8,22355.0,167.4837,167.5527,167.4639,167.4837,22355.0
2024-01-23 15:40:00,169.8,169.83,169.73,169.82,33143.0,167.4837,167.5132,167.4146,167.5034,33143.0
2024-01-23 15:50:00,169.79,169.87,169.78,169.83,73391.0,167.4738,167.5527,167.4639,167.5132,73391.0
2024-01-24 09:30:00,170.0,170.26,169.54,169.96,17342.0,167.6809,167.9374,167.2272,167.6415,17342.0
2024-01-24 09:40:00,169.95,170.16,169.86,170.1,14721.0,167.6316,167.8387,167.5428,167.7796,14721.0
2024-01-24 09:50:00,170.2,170.33,170.03,170.21,6804.0,167.8782,168.0064,167.7105,167.8881,6804.0
2024-01-24 10:00:00,170.2,170.27,169.68,169.75,30304.0,167.8782,167.9472,167.3653,167.4343,30304.0
2024-01-24 10:10:00,169.73,169.97,169.72,169.75,17536.0,167.4146,167.6513,167.4047,167.4343,17536.0
2024-01-24 10:20:00,169.75,169.99,169.7,169.88,19077.0,167.4343,167.6711,167.385,167.5626,19077.0
2024-01-24 10:30:00,169.84,169.93,169.67,169.9,31076.0,167.5231,167.6119,167.3554,167.5823,31076.0
2024-01-24 10:40:00,169.84,169.98,169.77,169.9,31586.0,167.5231,167.6612,167.4541,167.5823,31586.0
2024-01-24 10:50:00,169.89,169.96,169.8,169.81,28930.0,167.5724,167.6415,167.4837,167.4935,28930.0
2024-01-24 11:00:00,169.81,170.05,169.72,169.99,19785.0,167.4935,167.7302,167.4047,167.6711,19785.0
2024-01-24 11:10:00,169.99,170.07,169.94,169.99,14449.0,167.6711,167.75,167.6217,167.6711,14449.0
2024-01-24 11:20:00,169.99,170.13,169.95,170.05,12518.0,167.6711,167.8091,167.6316,167.7302,12518.0
2024-01-24 11:30:00,170.04,170.09,169.93,169.98,15042.0,167.7204,167.7697,167.6119,167.6612,15042.0
2024-01-24 11:40:00,169.96,170.09,169.93,170.08,13172.0,167.6415,167.7697,167.6119,167.7598,13172.0
2024-01-24 11:50:00,170.09,170.17,170.0,170.0,8739.0,167.7697,167.8486,167.6809,167.6809,8739.0
2024-01-24 12:00:00,170.02,170.02,169.95,169.98,15852.0,167.7006,167.7006,167.6316,167.6612,15852.0
2024-01-24 12:10:00,169.98,170.11,169.91,170.08,27552.0,167.6612,167.7894,167.5922,167.7598,27552.0
2024-01-24 12:20:00,170.07,170.07,169.95,170.0,5086.0,167.75,167.75,167.6316,167.6809,5086.0
2024-01-24 12:30:00,170.02,170.06,169.99,169.99,6238.0,167.7006,167.7401,167.6711,167.6711,6238.0
2024-01-24 12:40:00,170.04,170.14,169.96,170.03,46386.0,167.7204,167.819,167.6415,167.7105,46386.0
2024-01-24 12:50:00,170.1,170.31,170.1,170.3,5799.0,167.7796,167.9867,167.7796,167.9768,5799.0
2024-01-24 13:00:00,170.32,170.38,170.04,170.05,28347.0,167.9966,168.0557,167.7204,167.7302,28347.0
2024-01-24 13:10:00,170.09,170.09,169.97,170.02,14837.0,167.7697,167.7697,167.6513,167.7006,14837.0
2024-01-24 13:20:00,170.0,170.08,169.94,170.07,18644.0,167.6809,167.7598,167.6217,167.75,18644.0
2024-01-24 13:30:00,170.05,170.09,169.96,169.99,24621.0,167.7302,167.7697,167.6415,167.6711,24621.0
2024-01-24 13:40:00,169.97,170.02,169.9,169.97,31879.0,167.6513,167.7006,167.5823,167.6513,31879.0
2024-01-24 13:50:00,169.98,170.04,169.95,170.0,14590.0,167.6612,167.7204,167.6316,167.6809,14590.0
2024-01-24 14:00:00,169.99,170.01,169.84,169.86,20251.0,167.6711,167.6908,167.5231,167.5428,20251.0
2024-01-24 14:10:00,169.87,170.02,169.87,170.0,17183.0,167.5527,167.7006,167.5527,167.6809,17183.0
2024-01-24 14:20:00,169.96,170.03,169.9,169.97,34680.0,167.6415,167.7105,167.5823,167.6513,34680.0
2024-01-24 14:30:00,169.97,169.98,169.63,169.68,24347.0,167.6513,167.6612,167.316,167.3653,24347.0
2024-01-24 14:40:00,169.68,169.85,169.66,169.72,29946.0,167.3653,167.533,167.3456,167.4047,29946.0
2024-01-24 14:50:00,169.75,169.77,169.49,169.72,56172.0,167.4343,167.4541,167.1779,167.4047,56172.0
2024-01-24 15:00:00,169.7,169.94,169.69,169.93,18687.0,167.385,167.6217,167.3752,167.6119,18687.0
2024-01-24 15:10:00,169.91,170.0,169.83,169.88,71479.0,167.5922,167.6809,167.5132,167.5626,71479.0
2024-01-24 15:20:00,169.89,169.92,169.79,169.9,57203.0,167.5724,167.602,167.4738,167.5823,57203.0
2024-01-24 15:30:00,169.91,169.96,169.79,169.81,50439.0,167.5922,167.6415,167.4738,167.4935,50439.0
2024-01-24 15:40:00,169.81,169.83,169.54,169.68,100745.0,167.4935,167.5132,167.2272,167.3653,100745.0
2024-01-24 15:50:00,169.67,169.67,169.2,169.31,293257.0,167.3554,167.3554,166.8918,167.0003,293257.0
2024-01-25 09:30:00,168.72,169.59,168.58,168.92,70815.0,166.4184,167.2765,166.2803,166.6157,70815.0
2024-01-25 09:40:00,168.83,169.37,168.82,169.25,4236.0,166.5269,167.0595,166.517,166.9412,4236.0
2024-01-25 09:50:00,169.53,169.56,169.14,169.3,29088.0,167.2173,167.2469,166.8327,166.9905,29088.0
2024-01-25 10:00:00,169.16,169.25,168.81,168.94,24137.0,166.8524,166.9412,166.5072,166.6354,24137.0
2024-01-25 10:10:00,168.94,169.1,168.75,169.02,7134.0,166.6354,166.7932,166.448,166.7143,7134.0
2024-01-25 10:20:00,169.01,169.24,169.01,169.19,19120.0,166.7044,166.9313,166.7044,166.882,19120.0
2024-01-25 10:30:00,169.19,169.4,169.0,169.34,19981.0,166.882,167.0891,166.6946,167.0299,19981.0
2024-01-25 10:40:00,169.35,169.38,169.18,169.25,23954.0,167.0398,167.0694,166.8721,166.9412,23954.0
2024-01-25 10:50:00,169.26,169.48,169.23,169.45,30193.0,166.951,167.168,166.9214,167.1384,30193.0
2024-01-25 11:00:00,169.45,169.59,169.37,169.45,10719.0,167.1384,167.2765,167.0595,167.1384,10719.0
2024-01-25 11:10:00,169.48,169.72,169.45,169.59,7543.0,167.168,167.4047,167.1384,167.2765,7543.0
2024-01-25 11:20:00,169.57,169.57,169.34,169.35,6631.0,167.2568,167.2568,167.0299,167.0398,6631.0
2024-01-25 11:30:00,169.34,169.69,169.34,169.67,12990.0,167.0299,167.3752,167.0299,167.3554,12990.0
2024-01-25 11:40:00,169.68,169.68,169.5,169.53,7836.0,167.3653,167.3653,167.1877,167.2173,7836.0
2024-01-25 11:50:00,169.52,169.53,169.21,169.22,37984.0,167.2075,167.2173,166.9017,166.9116,37984.0
2024-01-25 12:00:00,169.31,169.42,169.23,169.29,15495.0,167.0003,167.1088,166.9214,166.9806,15495.0
2024-01-25 12:10:00,169.3,169.37,169.23,169.27,11509.0,166.9905,167.0595,166.9214,166.9609,11509.0
2024-01-25 12:20:00,169.24,169.35,169.23,169.35,37933.0,166.9313,167.0398,166.9214,167.0398,37933.0
2024-01-25 12:30:00,169.37,169.43,169.25,169.3,10262.0,167.0595,167.1187,166.9412,166.9905,10262.0
2024-01-25 12:40:00,169.3,169.34,169.23,169.23,14403.0,166.9905,167.0299,166.9214,166.9214,14403.0
2024-01-25 12:50:00,169.28,169.33,169.25,169.28,10933.0,166.9707,167.0201,166.9412,166.9707,10933.0
2024-01-25 13:00:00,169.32,169.37,169.15,169.26,45201.0,167.0102,167.0595,166.8425,166.951,45201.0
2024-01-25 13:10:00,169.26,169.34,169.14,169.19,14555.0,166.951,167.0299,166.8327,166.882,14555.0
2024-01-25 13:20:00,169.21,169.26,169.17,169.19,28532.0,166.9017,166.951,166.8622,166.882,28532.0
2024-01-25 13:30:00,169.21,169.4,169.2,169.4,6768.0,166.9017,167.0891,166.8918,167.0891,6768.0
2024-01-25 13:40:00,169.45,169.55,169.31,169.31,9696.0,167.1384,167.2371,167.0003,167.0003,9696.0
2024-01-25 13:50:00,169.31,169.46,169.3,169.42,13044.0,167.0003,167.1483,166.9905,167.1088,13044.0
2024-01-25 14:00:00,169.45,169.78,169.43,169.78,7211.0,167.1384,167.4639,167.1187,167.4639,7211.0
2024-01-25 14:10:00,169.78,169.87,169.71,169.83,28066.0,167.4639,167.5527,167.3949,167.5132,28066.0
2024-01-25 14:20:00,169.81,169.91,169.76,169.91,12382.0,167.4935,167.5922,167.4442,167.5922,12382.0
2024-01-25 14:30:00,169.88,170.05,169.88,170.04,3843.0,167.5626,167.7302,167.5626,167.7204,3843.0
2024-01-25 14:40:00,169.99,169.99,169.77,169.82,18170.0,167.6711,167.6711,167.4541,167.5034,18170.0
2024-01-25 14:50:00,169.78,169.91,169.77,169.84,8434.0,167.4639,167.5922,167.4541,167.5231,8434.0
2024-01-25 15:00:00,169.84,170.01,169.78,169.96,12595.0,167.5231,167.6908,167.4639,167.6415,12595.0
2024-01-25 15:10:00,169.98,170.2,169.97,170.2,8592.0,167.6612,167.8782,167.6513,167.8782,8592.0
2024-01-25 15:20:00,170.2,170.24,170.15,170.16,16213.0,167.8782,167.9176,167.8289,167.8387,16213.0
2024-01-25 15:30:00,170.09,170.26,170.06,170.17,15538.0,167.7697,167.9374,167.7401,167.8486,15538.0
2024-01-25 15:40:00,170.14,170.22,170.12,170.22,24247.0,167.819,167.8979,167.7993,167.8979,24247.0
2024-01-25 15:50:00,170.25,170.37,170.23,170.27,86474.0,167.9275,168.0459,167.9078,167.9472,86474.0
2024-01-26 09:30:00,170.59,171.31,170.54,170.75,17552.0,168.2629,168.9731,168.2136,168.4207,17552.0
2024-01-26 09:40:00,170.8,170.87,170.53,170.67,11719.0,168.47,168.5391,168.2037,168.3418,11719.0
2024-01-26 09:50:00,170.64,170.69,170.43,170.6,8253.0,168.3122,168.3615,168.1051,168.2727,8253.0
2024-01-26 10:00:00,170.59,170.71,170.35,170.67,19940.0,168.2629,168.3812,168.0261,168.3418,19940.0
2024-01-26 10:10:00,170.67,170.71,170.4,170.56,12717.0,168.3418,168.3812,168.0755,168.2333,12717.0
2024-01-26 10:20:00,170.56,170.69,170.51,170.61,7576.0,168.2333,168.3615,168.184,168.2826,7576.0
2024-01-26 10:30:00,170.61,170.91,170.59,170.77,14797.0,168.2826,168.5785,168.2629,168.4404,14797.0
2024-01-26 10:40:00,170.78,170.98,170.77,170.92,5659.0,168.4503,168.6476,168.4404,168.5884,5659.0
2024-01-26 10:50:00,170.91,170.93,170.62,170.72,20114.0,168.5785,168.5982,168.2925,168.3911,20114.0
2024-01-26 11:00:00,170.72,170.92,170.72,170.9,4660.0,168.3911,168.5884,168.3911,168.5686,4660.0
2024-01-26 11:10:00,170.84,170.98,170.84,170.87,7457.0,168.5095,168.6476,168.5095,168.5391,7457.0
2024-01-26 11:20:00,170.87,171.14,170.86,171.08,7074.0,168.5391,168.8054,168.5292,168.7462,7074.0
2024-01-26 11:30:00,171.09,171.11,170.83,170.9,21972.0,168.7561,168.7758,168.4996,168.5686,21972.0
2024-01-26 11:40:00,170.89,170.9,170.84,170.88,16033.0,168.5588,168.5686,168.5095,168.5489,16033.0
2024-01-26 11:50:00,170.84,170.97,170.84,170.95,7336.0,168.5095,168.6377,168.5095,168.618,7336.0
2024-01-26 12:00:00,170.96,171.04,170.94,170.95,4669.0,168.6278,168.7067,168.6081,168.618,4669.0
2024-01-26 12:10:00,170.92,171.03,170.85,170.98,12221.0,168.5884,168.6969,168.5193,168.6476,12221.0
2024-01-26 12:20:00,170.98,170.98,170.91,170.94,23742.0,168.6476,168.6476,168.5785,168.6081,23742.0
2024-01-26 12:30:00,170.94,170.94,170.8,170.9,16621.0,168.6081,168.6081,168.47,168.5686,16621.0
2024-01-26 12:40:00,170.88,170.91,170.81,170.82,16351.0,168.5489,168.5785,168.4799,168.4897,16351.0
2024-01-26 12:50:00,170.81,170.89,170.76,170.87,12114.0,168.4799,168.5588,168.4306,168.5391,12114.0
2024-01-26 13:00:00,170.87,171.0,170.86,170.98,7520.0,168.5391,168.6673,168.5292,168.6476,7520.0
2024-01-26 13:10:00,170.93,171.03,170.85,170.9,18662.0,168.5982,168.6969,168.5193,168.5686,18662.0
2024-01-26 13:20:00,170.89,170.9,170.82,170.83,15073.0,168.5588,168.5686,168.4897,168.4996,15073.0
2024-01-26 13:30:00,170.83,170.85,170.72,170.73,12232.0,168.4996,168.5193,168.3911,168.401,12232.0
2024-01-26 13:40:00,170.74,170.8,170.61,170.79,18393.0,168.4108,168.47,168.2826,168.4601,18393.0
2024-01-26 13:50:00,170.81,170.83,170.7,170.83,14065.0,168.4799,168.4996,168.3714,168.4996,14065.0
2024-01-26 14:00:00,170.79,170.79,170.7,170.77,8897.0,168.4601,168.4601,168.3714,168.4404,8897.0
2024-01-26 14:10:00,170.76,170.84,170.68,170.79,6426.0,168.4306,168.5095,168.3516,168.4601,6426.0
2024-01-26 14:20:00,170.79,170.9,170.75,170.88,10380.0,168.4601,168.5686,168.4207,168.5489,10380.0
2024-01-26 14:30:00,170.9,170.9,170.82,170.9,10720.0,168.5686,168.5686,168.4897,168.5686,10720.0
2024-01-26 14:40:00,170.89,171.0,170.84,170.96,23844.0,168.5588,168.6673,168.5095,168.6278,23844.0
2024-01-26 14:50:00,170.92,171.08,170.92,171.08,8556.0,168.5884,168.7462,168.5884,168.7462,8556.0
2024-01-26 15:00:00,171.04,171.18,171.04,171.16,8484.0,168.7067,168.8448,168.7067,168.8251,8484.0
2024-01-26 15:10:00,171.16,171.2,171.1,171.2,8713.0,168.8251,168.8646,168.7659,168.8646,8713.0
2024-01-26 15:20:00,171.19,171.29,171.16,171.28,15574.0,168.8547,168.9533,168.8251,168.9435,15574.0
2024-01-26 15:30:00,171.3,171.3,171.1,171.16,20116.0,168.9632,168.9632,168.7659,168.8251,20116.0
2024-01-26 15:40:00,171.18,171.26,171.17,171.25,37224.0,168.8448,168.9237,168.835,168.9139,37224.0
2024-01-26 15:50:00,171.23,171.36,171.21,171.3,136108.0,168.8941,169.0224,168.8744,168.9632,136108.0
2024-01-29 09:30:00,171.1,171.39,170.95,171.09,28817.0,168.7659,169.052,168.618,168.7561,28817.0
2024-01-29 09:40:00,171.09,171.19,170.97,170.98,8966.0,168.7561,168.8547,168.6377,168.6476,8966.0
2024-01-29 09:50:00,171.05,171.05,170.9,170.99,11497.0,168.7166,168.7166,168.5686,168.6574,11497.0
2024-01-29 10:00:00,171.02,171.22,170.95,170.99,9340.0,168.687,168.8843,168.618,168.6574,9340.0
2024-01-29 10:10:00,170.97,171.0,170.58,170.7,20184.0,168.6377,168.6673,168.253,168.3714,20184.0
2024-01-29 10:20:00,170.66,170.92,170.58,170.58,14488.0,168.3319,168.5884,168.253,168.253,14488.0
2024-01-29 10:30:00,170.64,171.0,170.62,170.96,10937.0,168.3122,168.6673,168.2925,168.6278,10937.0
2024-01-29 10:40:00,170.96,171.11,170.86,171.0,12275.0,168.6278,168.7758,168.5292,168.6673,12275.0
2024-01-29 10:50:00,171.0,171.14,170.97,171.12,6354.0,168.6673,168.8054,168.6377,168.7856,6354.0
2024-01-29 11:00:00,171.13,171.13,170.9,170.95,6358.0,168.7955,168.7955,168.5686,168.618,6358.0
2024-01-29 11:10:00,170.94,171.05,170.88,171.03,8063.0,168.6081,168.7166,168.5489,168.6969,8063.0
2024-01-29 11:20:00,171.01,171.09,171.0,171.06,6265.0,168.6771,168.7561,168.6673,168.7265,6265.0
2024-01-29 11:30:00,171.09,171.22,171.08,171.14,8977.0,168.7561,168.8843,168.7462,168.8054,8977.0
2024-01-29 11:40:00,171.18,171.29,171.16,171.28,5598.0,168.8448,168.9533,168.8251,168.9435,5598.0
2024-01-29 11:50:00,171.27,171.3,171.22,171.27,7705.0,168.9336,168.9632,168.8843,168.9336,7705.0
2024-01-29 12:00:00,171.25,171.45,171.21,171.44,7280.0,168.9139,169.1111,168.8744,169.1013,7280.0
2024-01-29 12:10:00,171.43,171.58,171.4,171.55,6183.0,169.0914,169.2394,169.0618,169.2098,6183.0
2024-01-29 12:20:00,171.57,171.57,171.35,171.37,6130.0,169.2295,169.2295,169.0125,169.0322,6130.0
2024-01-29 12:30:00,171.37,171.41,171.22,171.23,3046.0,169.0322,169.0717,168.8843,168.8941,3046.0
2024-01-29 12:40:00,171.17,171.27,171.04,171.06,6926.0,168.835,168.9336,168.7067,168.7265,6926.0
2024-01-29 12:50:00,171.06,171.06,170.99,171.06,7086.0,168.7265,168.7265,168.6574,168.7265,7086.0
2024-01-29 13:00:00,171.04,171.04,170.88,170.88,3938.0,168.7067,168.7067,168.5489,168.5489,3938.0
2024-01-29 13:10:00,170.89,170.96,170.87,170.9,10476.0,168.5588,168.6278,168.5391,168.5686,10476.0
2024-01-29 13:20:00,170.92,171.03,170.83,170.86,83739.0,168.5884,168.6969,168.4996,168.5292,83739.0
2024-01-29 13:30:00,170.85,170.9,170.73,170.84,6894.0,168.5193,168.5686,168.401,168.5095,6894.0
2024-01-29 13:40:00,170.84,170.93,170.84,170.88,7660.0,168.5095,168.5982,168.5095,168.5489,7660.0
2024-01-29 13:50:00,170.89,170.89,170.83,170.84,4440.0,168.5588,168.5588,168.4996,168.5095,4440.0
2024-01-29 14:00:00,170.83,171.0,170.82,170.95,20152.0,168.4996,168.6673,168.4897,168.618,20152.0
2024-01-29 14:10:00,170.96,171.08,170.95,171.02,4594.0,168.6278,168.7462,168.618,168.687,4594.0
2024-01-29 14:20:00,171.03,171.11,171.03,171.08,6695.0,168.6969,168.7758,168.6969,168.7462,6695.0
2024-01-29 14:30:00,171.1,171.19,171.07,171.14,7855.0,168.7659,168.8547,168.7363,168.8054,7855.0
2024-01-29 14:40:00,171.16,171.23,171.08,171.17,9625.0,168.8251,168.8941,168.7462,168.835,9625.0
2024-01-29 14:50:00,171.17,171.2,171.11,171.19,8455.0,168.835,168.8646,168.7758,168.8547,8455.0
2024-01-29 15:00:00,171.2,171.39,171.19,171.32,11253.0,168.8646,169.052,168.8547,168.9829,11253.0
2024-01-29 15:10:00,171.35,171.55,171.34,171.54,10004.0,169.0125,169.2098,169.0026,169.1999,10004.0
2024-01-29 15:20:00,171.58,171.74,171.57,171.66,14032.0,169.2394,169.3972,169.2295,169.3183,14032.0
2024-01-29 15:30:00,171.66,171.67,171.42,171.46,14901.0,169.3183,169.3281,169.0816,169.121,14901.0
2024-01-29 15:40:00,171.46,171.57,171.42,171.5,20740.0,169.121,169.2295,169.0816,169.1605,20740.0
2024-01-29 15:50:00,171.49,171.57,171.42,171.5,98742.0,169.1506,169.2295,169.0816,169.1605,98742.0
2024-01-30 09:30:00,171.77,171.77,171.34,171.43,16509.0,169.4268,169.4268,169.0026,169.0914,16509.0
2024-01-30 09:40:00,171.39,171.95,171.31,171.87,5651.0,169.052,169.6043,168.9731,169.5254,5651.0
2024-01-30 09:50:00,171.87,171.9,171.69,171.85,7008.0,169.5254,169.555,169.3479,169.5057,7008.0
2024-01-30 10:00:00,171.78,172.1,171.77,172.02,8624.0,169.4366,169.7523,169.4268,169.6734,8624.0
2024-01-30 10:10:00,172.02,172.07,171.89,171.96,7678.0,169.6734,169.7227,169.5451,169.6142,7678.0
2024-01-30 10:20:00,171.9,172.15,171.89,172.11,6285.0,169.555,169.8016,169.5451,169.7621,6285.0
2024-01-30 10:30:00,172.16,172.33,171.99,172.33,7447.0,169.8115,169.9791,169.6438,169.9791,7447.0
2024-01-30 10:40:00,172.31,172.52,172.3,172.44,9772.0,169.9594,170.1665,169.9495,170.0876,9772.0
2024-01-30 10:50:00,172.44,172.52,172.4,172.4,13501.0,170.0876,170.1665,170.0482,170.0482,13501.0
2024-01-30 11:00:00,172.35,172.41,172.26,172.35,6319.0,169.9989,170.058,169.9101,169.9989,6319.0
2024-01-30 11:10:00,172.35,172.4,172.17,172.38,11480.0,169.9989,170.0482,169.8213,170.0285,11480.0
2024-01-30 11:20:00,172.37,172.45,172.31,172.31,6222.0,170.0186,170.0975,169.9594,169.9594,6222.0
2024-01-30 11:30:00,172.31,172.31,172.12,172.19,6355.0,169.9594,169.9594,169.772,169.841,6355.0
2024-01-30 11:40:00,172.21,172.38,172.17,172.37,12184.0,169.8608,170.0285,169.8213,170.0186,12184.0
2024-01-30 11:50:00,172.35,172.51,172.34,172.5,7840.0,169.9989,170.1567,169.989,170.1468,7840.0
2024-01-30 12:00:00,172.49,172.53,172.4,172.48,9276.0,170.137,170.1764,170.0482,170.1271,9276.0
2024-01-30 12:10:00,172.5,172.57,172.46,172.47,13925.0,170.1468,170.2159,170.1074,170.1172,13925.0
2024-01-30 12:20:00,172.46,172.56,172.38,172.38,9546.0,170.1074,170.206,170.0285,170.0285,9546.0
2024-01-30 12:30:00,172.37,172.45,172.33,172.38,6481.0,170.0186,170.0975,169.9791,170.0285,6481.0
2024-01-30 12:40:00,172.4,172.53,172.39,172.46,10470.0,170.0482,170.1764,170.0383,170.1074,10470.0
2024-01-30 12:50:00,172.45,172.51,172.44,172.49,8088.0,170.0975,170.1567,170.0876,170.137,8088.0
2024-01-30 13:00:00,172.49,172.62,172.46,172.49,10477.0,170.137,170.2652,170.1074,170.137,10477.0
2024-01-30 13:10:00,172.48,172.58,172.48,172.52,5559.0,170.1271,170.2257,170.1271,170.1665,5559.0
2024-01-30 13:20:00,172.49,172.66,172.49,172.53,5991.0,170.137,170.3046,170.137,170.1764,5991.0
2024-01-30 13:30:00,172.54,172.62,172.44,172.46,7572.0,170.1863,170.2652,170.0876,170.1074,7572.0
2024-01-30 13:40:00,172.47,172.53,172.43,172.46,7804.0,170.1172,170.1764,170.0778,170.1074,7804.0
2024-01-30 13:50:00,172.45,172.57,172.42,172.52,11420.0,170.0975,170.2159,170.0679,170.1665,11420.0
2024-01-30 14:00:00,172.52,172.59,172.47,172.58,5099.0,170.1665,170.2356,170.1172,170.2257,5099.0
2024-01-30 14:10:00,172.58,172.69,172.58,172.69,5782.0,170.2257,170.3342,170.2257,170.3342,5782.0
2024-01-30 14:20:00,172.71,172.74,172.59,172.74,5212.0,170.354,170.3835,170.2356,170.3835,5212.0
2024-01-30 14:30:00,172.71,172.74,172.65,172.68,5374.0,170.354,170.3835,170.2948,170.3244,5374.0
2024-01-30 14:40:00,172.68,172.68,172.53,172.53,5641.0,170.3244,170.3244,170.1764,170.1764,5641.0
2024-01-30 14:50:00,172.53,172.66,172.5,172.63,6200.0,170.1764,170.3046,170.1468,170.275,6200.0
2024-01-30 15:00:00,172.64,172.64,172.51,172.64,9247.0,170.2849,170.2849,170.1567,170.2849,9247.0
2024-01-30 15:10:00,172.69,172.91,172.6,172.76,25899.0,170.3342,170.5512,170.2455,170.4033,25899.0
2024-01-30 15:20:00,172.77,172.82,172.69,172.75,8648.0,170.4131,170.4625,170.3342,170.3934,8648.0
2024-01-30 15:30:00,172.76,172.79,172.63,172.69,14616.0,170.4033,170.4329,170.275,170.3342,14616.0
2024-01-30 15:40:00,172.68,172.86,172.6,172.83,17716.0,170.3244,170.5019,170.2455,170.4723,17716.0
2024-01-30 15:50:00,172.84,172.96,172.79,172.89,52113.0,170.4822,170.6005,170.4329,170.5315,52113.0
2024-01-31 09:30:00,173.51,173.55,173.07,173.48,12121.0,171.143,171.1825,170.709,171.1134,12121.0
2024-01-31 09:40:00,173.44,173.45,172.76,172.77,6744.0,171.074,171.0839,170.4033,170.4131,6744.0
2024-01-31 09:50:00,172.83,172.91,172.17,172.43,6119.0,170.4723,170.5512,169.8213,170.0778,6119.0
2024-01-31 10:00:00,172.44,172.65,172.36,172.49,8629.0,170.0876,170.2948,170.0087,170.137,8629.0
2024-01-31 10:10:00,172.43,172.67,172.42,172.62,7241.0,170.0778,170.3145,170.0679,170.2652,7241.0
2024-01-31 10:20:00,172.64,172.69,172.34,172.4,12197.0,170.2849,170.3342,169.989,170.0482,12197.0
2024-01-31 10:30:00,172.38,172.45,172.17,172.3,5405.0,170.0285,170.0975,169.8213,169.9495,5405.0
2024-01-31 10:40:00,172.28,172.28,172.03,172.11,5565.0,169.9298,169.9298,169.6832,169.7621,5565.0
2024-01-31 10:50:00,172.11,172.42,172.11,172.34,7414.0,169.7621,170.0679,169.7621,169.989,7414.0
2024-01-31 11:00:00,172.33,172.47,172.22,172.42,9464.0,169.9791,170.1172,169.8706,170.0679,9464.0
2024-01-31 11:10:00,172.5,172.54,172.37,172.48,5479.0,170.1468,170.1863,170.0186,170.1271,5479.0
2024-01-31 11:20:00,172.46,172.59,172.36,172.39,6351.0,170.1074,170.2356,170.0087,170.0383,6351.0
2024-01-31 11:30:00,172.38,172.53,172.36,172.41,7346.0,170.0285,170.1764,170.0087,170.058,7346.0
2024-01-31 11:40:00,172.34,172.35,172.15,172.25,6104.0,169.989,169.9989,169.8016,169.9002,6104.0
2024-01-31 11:50:00,172.26,172.3,172.22,172.27,3836.0,169.9101,169.9495,169.8706,169.92,3836.0
2024-01-31 12:00:00,172.24,172.39,172.22,172.36,7724.0,169.8904,170.0383,169.8706,170.0087,7724.0
2024-01-31 12:10:00,172.36,172.39,172.27,172.39,5769.0,170.0087,170.0383,169.92,170.0383,5769.0
2024-01-31 12:20:00,172.31,172.42,172.3,172.42,3296.0,169.9594,170.0679,169.9495,170.0679,3296.0
2024-01-31 12:30:00,172.38,172.38,171.96,172.0,12042.0,170.0285,170.0285,169.6142,169.6536,12042.0
2024-01-31 12:40:00,172.0,172.0,171.86,171.87,3095.0,169.6536,169.6536,169.5155,169.5254,3095.0
2024-01-31 12:50:00,171.86,171.99,171.81,171.97,6108.0,169.5155,169.6438,169.4662,169.624,6108.0
2024-01-31 13:00:00,171.94,172.01,171.85,171.85,4123.0,169.5945,169.6635,169.5057,169.5057,4123.0
2024-01-31 13:10:00,171.78,171.8,171.66,171.72,6984.0,169.4366,169.4564,169.3183,169.3775,6984.0
2024-01-31 13:20:00,171.68,171.73,171.54,171.56,12250.0,169.338,169.3873,169.1999,169.2196,12250.0
2024-01-31 13:30:00,171.58,171.6,171.39,171.39,8026.0,169.2394,169.2591,169.052,169.052,8026.0
2024-01-31 13:40:00,171.39,171.75,171.36,171.75,4882.0,169.052,169.407,169.0224,169.407,4882.0
2024-01-31 13:50:00,171.83,171.89,171.69,171.74,5818.0,169.486,169.5451,169.3479,169.3972,5818.0
2024-01-31 14:00:00,171.75,171.8,171.34,171.47,6703.0,169.407,169.4564,169.0026,169.1309,6703.0
2024-01-31 14:10:00,171.44,171.61,171.32,171.34,6586.0,169.1013,169.269,168.9829,169.0026,6586.0
2024-01-31 14:20:00,171.34,171.52,171.32,171.51,10490.0,169.0026,169.1802,168.9829,169.1703,10490.0
2024-01-31 14:30:00,171.5,172.05,171.39,171.97,26310.0,169.1605,169.703,169.052,169.624,26310.0
2024-01-31 14:40:00,171.92,171.98,171.31,171.4,13362.0,169.5747,169.6339,168.9731,169.0618,13362.0
2024-01-31 14:50:00,171.27,171.27,170.78,171.01,15146.0,168.9336,168.9336,168.4503,168.6771,15146.0
2024-01-31 15:00:00,171.01,171.04,170.47,170.91,19789.0,168.6771,168.7067,168.1445,168.5785,19789.0
2024-01-31 15:10:00,170.98,171.19,170.82,170.82,13410.0,168.6476,168.8547,168.4897,168.4897,13410.0
2024-01-31 15:20:00,170.81,171.11,170.81,171.09,14579.0,168.4799,168.7758,168.4799,168.7561,14579.0
2024-01-31 15:30:00,171.09,171.3,171.08,171.11,17320.0,168.7561,168.9632,168.7462,168.7758,17320.0
2024-01-31 15:40:00,171.07,171.14,170.91,171.02,33420.0,168.7363,168.8054,168.5785,168.687,33420.0
2024-01-31 15:50:00,171.04,171.28,170.63,171.07,94057.0,168.7067,168.9435,168.3023,168.7363,94057.0
2024-02-01 09:30:00,170.72,170.99,169.82,170.47,18970.0,168.3911,168.6574,167.5034,168.1445,18970.0
2024-02-01 09:40:00,170.56,171.18,170.3,171.18,14540.0,168.2333,168.8448,167.9768,168.8448,14540.0
2024-02-01 09:50:00,171.22,171.83,171.22,171.45,8443.0,168.8843,169.486,168.8843,169.1111,8443.0
2024-02-01 10:00:00,171.33,171.68,171.2,171.61,9178.0,168.9928,169.338,168.8646,169.269,9178.0
2024-02-01 10:10:00,171.57,172.09,171.46,172.02,8155.0,169.2295,169.7424,169.121,169.6734,8155.0
2024-02-01 10:20:00,172.02,172.25,171.96,172.1,11734.0,169.6734,169.9002,169.6142,169.7523,11734.0
2024-02-01 10:30:00,172.04,172.6,172.04,172.53,6592.0,169.6931,170.2455,169.6931,170.1764,6592.0
2024-02-01 10:40:00,172.56,172.76,172.44,172.49,7696.0,170.206,170.4033,170.0876,170.137,7696.0
2024-02-01 10:50:00,172.46,172.79,172.44,172.64,7807.0,170.1074,170.4329,170.0876,170.2849,7807.0
2024-02-01 11:00:00,172.74,172.74,172.4,172.61,11861.0,170.3835,170.3835,170.0482,170.2553,11861.0
2024-02-01 11:10:00,172.61,172.63,172.19,172.34,19798.0,170.2553,170.275,169.841,169.989,19798.0
2024-02-01 11:20:00,172.37,172.8,172.35,172.64,8543.0,170.0186,170.4427,169.9989,170.2849,8543.0
2024-02-01 11:30:00,172.67,172.89,172.67,172.79,9700.0,170.3145,170.5315,170.3145,170.4329,9700.0
2024-02-01 11:40:00,172.78,173.01,172.78,172.94,15994.0,170.423,170.6499,170.423,170.5808,15994.0
2024-02-01 11:50:00,172.93,173.15,172.93,173.05,7068.0,170.571,170.788,170.571,170.6893,7068.0
2024-02-01 12:00:00,173.05,173.38,173.01,173.02,7475.0,170.6893,171.0148,170.6499,170.6597,7475.0
2024-02-01 12:10:00,173.02,173.05,172.85,172.85,4471.0,170.6597,170.6893,170.492,170.492,4471.0
2024-02-01 12:20:00,172.9,172.94,172.84,172.93,2811.0,170.5414,170.5808,170.4822,170.571,2811.0
2024-02-01 12:30:00,172.9,173.05,172.81,173.01,19753.0,170.5414,170.6893,170.4526,170.6499,19753.0
2024-02-01 12:40:00,173.0,173.01,172.86,172.95,3884.0,170.64,170.6499,170.5019,170.5907,3884.0
2024-02-01 12:50:00,172.95,173.0,172.78,172.89,10076.0,170.5907,170.64,170.423,170.5315,10076.0
2024-02-01 13:00:00,172.94,173.0,172.9,173.0,3452.0,170.5808,170.64,170.5414,170.64,3452.0
2024-02-01 13:10:00,173.0,173.33,173.0,173.22,10198.0,170.64,170.9655,170.64,170.857,10198.0
2024-02-01 13:20:00,173.2,173.23,173.08,173.21,2577.0,170.8373,170.8669,170.7189,170.8471,2577.0
2024-02-01 13:30:00,173.24,173.41,173.24,173.28,3275.0,170.8767,171.0444,170.8767,170.9162,3275.0
2024-02-01 13:40:00,173.26,173.31,173.25,173.31,1301.0,170.8965,170.9458,170.8866,170.9458,1301.0
2024-02-01 13:50:00,173.28,173.35,173.26,173.31,2965.0,170.9162,170.9852,170.8965,170.9458,2965.0
2024-02-01 14:00:00,173.37,173.46,173.31,173.33,4970.0,171.005,171.0937,170.9458,170.9655,4970.0
2024-02-01 14:10:00,173.36,173.37,173.24,173.27,3902.0,170.9951,171.005,170.8767,170.9063,3902.0
2024-02-01 14:20:00,173.2,173.33,173.16,173.33,3810.0,170.8373,170.9655,170.7978,170.9655,3810.0
2024-02-01 14:30:00,173.4,173.44,173.2,173.22,3799.0,171.0345,171.074,170.8373,170.857,3799.0
2024-02-01 14:40:00,173.21,173.24,173.16,173.16,5430.0,170.8471,170.8767,170.7978,170.7978,5430.0
2024-02-01 14:50:00,173.19,173.4,173.18,173.4,3600.0,170.8274,171.0345,170.8175,171.0345,3600.0
2024-02-01 15:00:00,173.43,173.5,173.39,173.39,6371.0,171.0641,171.1332,171.0247,171.0247,6371.0
2024-02-01 15:10:00,173.41,173.51,173.39,173.45,15088.0,171.0444,171.143,171.0247,171.0839,15088.0
2024-02-01 15:20:00,173.44,173.51,173.34,173.5,11175.0,171.074,171.143,170.9754,171.1332,11175.0
2024-02-01 15:30:00,173.5,173.52,173.33,173.39,11110.0,171.1332,171.1529,170.9655,171.0247,11110.0
2024-02-01 15:40:00,173.41,173.52,173.32,173.32,11574.0,171.0444,171.1529,170.9556,170.9556,11574.0
2024-02-01 15:50:00,173.35,173.86,173.35,173.85,87156.0,170.9852,171.4883,170.9852,171.4784,87156.0
2024-02-02 09:30:00,173.91,174.35,173.0,173.55,23670.0,171.5376,171.9716,170.64,171.1825,23670.0
2024-02-02 09:40:00,173.41,173.43,172.95,173.35,10027.0,171.0444,171.0641,170.5907,170.9852,10027.0
2024-02-02 09:50:00,173.3,173.7,173.29,173.47,9644.0,170.9359,171.3304,170.926,171.1036,9644.0
2024-02-02 10:00:00,173.3,173.76,173.23,173.34,9635.0,170.9359,171.3896,170.8669,170.9754,9635.0
2024-02-02 10:10:00,173.27,173.39,173.12,173.23,7726.0,170.9063,171.0247,170.7584,170.8669,7726.0
2024-02-02 10:20:00,173.3,173.44,173.1,173.27,9875.0,170.9359,171.074,170.7386,170.9063,9875.0
2024-02-02 10:30:00,173.28,173.35,173.04,173.1,4970.0,170.9162,170.9852,170.6795,170.7386,4970.0
2024-02-02 10:40:00,173.1,173.31,173.06,173.21,6240.0,170.7386,170.9458,170.6992,170.8471,6240.0
2024-02-02 10:50:00,173.17,173.25,173.11,173.24,4030.0,170.8077,170.8866,170.7485,170.8767,4030.0
2024-02-02 11:00:00,173.37,173.39,173.27,173.34,3885.0,171.005,171.0247,170.9063,170.9754,3885.0
2024-02-02 11:10:00,173.33,173.42,173.23,173.25,4880.0,170.9655,171.0543,170.8669,170.8866,4880.0
2024-02-02 11:20:00,173.22,173.43,173.03,173.43,5293.0,170.857,171.0641,170.6696,171.0641,5293.0
2024-02-02 11:30:00,173.44,173.54,173.24,173.48,4624.0,171.074,171.1726,170.8767,171.1134,4624.0
2024-02-02 11:40:00,173.54,173.66,173.51,173.64,2624.0,171.1726,171.291,171.143,171.2713,2624.0
2024-02-02 11:50:00,173.63,173.64,173.32,173.39,9429.0,171.2614,171.2713,170.9556,171.0247,9429.0
2024-02-02 12:00:00,173.45,173.45,173.14,173.2,4449.0,171.0839,171.0839,170.7781,170.8373,4449.0
2024-02-02 12:10:00,173.16,173.23,173.04,173.2,4000.0,170.7978,170.8669,170.6795,170.8373,4000.0
2024-02-02 12:20:00,173.22,173.22,173.07,173.19,4504.0,170.857,170.857,170.709,170.8274,4504.0
2024-02-02 12:30:00,173.2,173.38,173.2,173.34,5943.0,170.8373,171.0148,170.8373,170.9754,5943.0
2024-02-02 12:40:00,173.31,173.34,172.9,172.91,30502.0,170.9458,170.9754,170.5414,170.5512,30502.0
2024-02-02 12:50:00,172.83,173.11,172.79,173.06,3601.0,170.4723,170.7485,170.4329,170.6992,3601.0
2024-02-02 13:00:00,173.14,173.27,173.08,173.1,3220.0,170.7781,170.9063,170.7189,170.7386,3220.0
2024-02-02 13:10:00,173.08,173.41,173.05,173.41,6087.0,170.7189,171.0444,170.6893,171.0444,6087.0
2024-02-02 13:20:00,173.4,173.52,173.36,173.4,4301.0,171.0345,171.1529,170.9951,171.0345,4301.0
2024-02-02 13:30:00,173.4,173.76,173.39,173.62,9917.0,171.0345,171.3896,171.0247,171.2515,9917.0
2024-02-02 13:40:00,173.67,173.74,173.55,173.69,7929.0,171.3009,171.3699,171.1825,171.3206,7929.0
2024-02-02 13:50:00,173.73,173.73,173.56,173.6,5975.0,171.36,171.36,171.1924,171.2318,5975.0
2024-02-02 14:00:00,173.64,173.81,173.62,173.63,4556.0,171.2713,171.4389,171.2515,171.2614,4556.0
2024-02-02 14:10:00,173.64,173.81,173.64,173.7,5415.0,171.2713,171.4389,171.2713,171.3304,5415.0
2024-02-02 14:20:00,173.66,173.74,173.63,173.74,4543.0,171.291,171.3699,171.2614,171.3699,4543.0
2024-02-02 14:30:00,173.76,173.93,173.74,173.88,3306.0,171.3896,171.5573,171.3699,171.508,3306.0
2024-02-02 14:40:00,173.94,174.02,173.88,173.99,12719.0,171.5672,171.6461,171.508,171.6165,12719.0
2024-02-02 14:50:00,173.99,174.14,173.98,174.13,2856.0,171.6165,171.7644,171.6066,171.7546,2856.0
2024-02-02 15:00:00,174.18,174.23,174.05,174.21,6165.0,171.8039,171.8532,171.6757,171.8335,6165.0
2024-02-02 15:10:00,174.29,174.32,174.22,174.31,4664.0,171.9124,171.942,171.8434,171.9321,4664.0
2024-02-02 15:20:00,174.3,174.45,174.28,174.44,5833.0,171.9223,172.0702,171.9025,172.0604,5833.0
2024-02-02 15:30:00,174.46,174.46,174.14,174.16,8848.0,172.0801,172.0801,171.7644,171.7842,8848.0
2024-02-02 15:40:00,174.14,174.17,173.86,173.94,44816.0,171.7644,171.794,171.4883,171.5672,44816.0
2024-02-02 15:50:00,173.9,174.16,173.66,173.66,72328.0,171.5277,171.7842,171.291,171.291,72328.0
2024-02-05 09:30:00,173.46,173.96,173.42,173.94,26007.0,171.0937,171.5869,171.0543,171.5672,26007.0
2024-02-05 09:40:00,173.94,174.01,173.7,173.85,10472.0,171.5672,171.6362,171.3304,171.4784,10472.0
2024-02-05 09:50:00,173.78,174.02,173.33,173.33,17813.0,171.4094,171.6461,170.9655,170.9655,17813.0
2024-02-05 10:00:00,173.35,173.51,172.96,172.96,10727.0,170.9852,171.143,170.6005,170.6005,10727.0
2024-02-05 10:10:00,172.84,172.98,172.68,172.77,10997.0,170.4822,170.6203,170.3244,170.4131,10997.0
2024-02-05 10:20:00,172.77,173.15,172.68,172.98,9441.0,170.4131,170.788,170.3244,170.6203,9441.0
2024-02-05 10:30:00,173.01,173.17,172.96,173.17,5231.0,170.6499,170.8077,170.6005,170.8077,5231.0
2024-02-05 10:40:00,173.18,173.21,172.95,172.97,4322.0,170.8175,170.8471,170.5907,170.6104,4322.0
2024-02-05 10:50:00,173.0,173.04,172.83,172.94,7405.0,170.64,170.6795,170.4723,170.5808,7405.0
2024-02-05 11:00:00,172.94,173.16,172.92,173.16,9507.0,170.5808,170.7978,170.5611,170.7978,9507.0
2024-02-05 11:10:00,173.12,173.3,173.06,173.17,17479.0,170.7584,170.9359,170.6992,170.8077,17479.0
2024-02-05 11:20:00,173.13,173.21,173.01,173.21,7753.0,170.7682,170.8471,170.6499,170.8471,7753.0
2024-02-05 11:30:00,173.25,173.33,173.12,173.12,4779.0,170.8866,170.9655,170.7584,170.7584,4779.0
2024-02-05 11:40:00,173.13,173.19,173.05,173.12,8673.0,170.7682,170.8274,170.6893,170.7584,8673.0
2024-02-05 11:50:00,173.12,173.17,173.02,173.13,11426.0,170.7584,170.8077,170.6597,170.7682,11426.0
2024-02-05 12:00:00,173.09,173.12,172.99,173.11,6730.0,170.7288,170.7584,170.6301,170.7485,6730.0
2024-02-05 12:10:00,173.13,173.37,173.11,173.3,11743.0,170.7682,171.005,170.7485,170.9359,11743.0
2024-02-05 12:20:00,173.31,173.44,173.25,173.4,14797.0,170.9458,171.074,170.8866,171.0345,14797.0
2024-02-05 12:30:00,173.42,173.48,173.39,173.41,4654.0,171.0543,171.1134,171.0247,171.0444,4654.0
2024-02-05 12:40:00,173.46,173.47,173.36,173.42,11112.0,171.0937,171.1036,170.9951,171.0543,11112.0
2024-02-05 12:50:00,173.41,173.42,173.26,173.29,4788.0,171.0444,171.0543,170.8965,170.926,4788.0
2024-02-05 13:00:00,173.3,173.41,173.21,173.41,4179.0,170.9359,171.0444,170.8471,171.0444,4179.0
2024-02-05 13:10:00,173.49,173.61,173.47,173.49,3693.0,171.1233,171.2417,171.1036,171.1233,3693.0
2024-02-05 13:20:00,173.53,173.67,173.53,173.59,4809.0,171.1628,171.3009,171.1628,171.2219,4809.0
2024-02-05 13:30:00,173.57,173.75,173.55,173.64,5968.0,171.2022,171.3798,171.1825,171.2713,5968.0
2024-02-05 13:40:00,173.64,173.71,173.6,173.61,5638.0,171.2713,171.3403,171.2318,171.2417,5638.0
2024-02-05 13:50:00,173.62,173.77,173.59,173.77,4943.0,171.2515,171.3995,171.2219,171.3995,4943.0
2024-02-05 14:00:00,173.75,173.77,173.7,173.74,6072.0,171.3798,171.3995,171.3304,171.3699,6072.0
2024-02-05 14:10:00,173.69,173.71,173.6,173.61,6911.0,171.3206,171.3403,171.2318,171.2417,6911.0
2024-02-05 14:20:00,173.61,173.72,173.6,173.72,7439.0,171.2417,171.3502,171.2318,171.3502,7439.0
2024-02-05 14:30:00,173.76,173.9,173.75,173.8,5971.0,171.3896,171.5277,171.3798,171.4291,5971.0
2024-02-05 14:40:00,173.78,173.84,173.7,173.8,5298.0,171.4094,171.4685,171.3304,171.4291,5298.0
2024-02-05 14:50:00,173.77,173.86,173.76,173.85,6255.0,171.3995,171.4883,171.3896,171.4784,6255.0
2024-02-05 15:00:00,173.85,173.93,173.75,173.85,8797.0,171.4784,171.5573,171.3798,171.4784,8797.0
2024-02-05 15:10:00,173.82,173.83,173.69,173.79,5481.0,171.4488,171.4587,171.3206,171.4192,5481.0
2024-02-05 15:20:00,173.8,174.04,173.75,174.01,5641.0,171.4291,171.6658,171.3798,171.6362,5641.0
2024-02-05 15:30:00,174.01,174.12,173.97,174.0,8173.0,171.6362,171.7447,171.5968,171.6264,8173.0
2024-02-05 15:40:00,174.01,174.01,173.88,173.89,12891.0,171.6362,171.6362,171.508,171.5179,12891.0
2024-02-05 15:50:00,173.91,173.93,173.24,173.24,57254.0,171.5376,171.5573,170.8767,170.8767,57254.0
2024-02-06 09:30:00,173.25,173.58,173.18,173.18,14284.0,170.8866,171.2121,170.8175,170.8175,14284.0
2024-02-06 09:40:00,173.19,173.23,172.97,172.98,6094.0,170.8274,170.8669,170.6104,170.6203,6094.0
2024-02-06 09:50:00,172.97,173.11,172.56,172.73,12671.0,170.6104,170.7485,170.206,170.3737,12671.0
2024-02-06 10:00:00,172.78,173.15,172.55,172.63,25333.0,170.423,170.788,170.1961,170.275,25333.0
2024-02-06 10:10:00,172.74,172.86,172.51,172.56,6905.0,170.3835,170.5019,170.1567,170.206,6905.0
2024-02-06 10:20:00,172.49,172.78,172.49,172.73,8679.0,170.137,170.423,170.137,170.3737,8679.0
2024-02-06 10:30:00,172.75,172.89,172.65,172.81,7330.0,170.3934,170.5315,170.2948,170.4526,7330.0
2024-02-06 10:40:00,172.79,172.81,172.64,172.71,19777.0,170.4329,170.4526,170.2849,170.354,19777.0
2024-02-06 10:50:00,172.68,173.08,172.67,173.0,18121.0,170.3244,170.7189,170.3145,170.64,18121.0
2024-02-06 11:00:00,173.03,173.34,173.02,173.09,10324.0,170.6696,170.9754,170.6597,170.7288,10324.0
2024-02-06 11:10:00,173.12,173.26,173.03,173.16,5530.0,170.7584,170.8965,170.6696,170.7978,5530.0
2024-02-06 11:20:00,173.19,173.2,173.03,173.11,4558.0,170.8274,170.8373,170.6696,170.7485,4558.0
2024-02-06 11:30:00,173.12,173.12,172.88,172.9,7774.0,170.7584,170.7584,170.5216,170.5414,7774.0
2024-02-06 11:40:00,172.87,173.11,172.83,173.07,8247.0,170.5118,170.7485,170.4723,170.709,8247.0
2024-02-06 11:50:00,173.07,173.11,172.91,173.1,20568.0,170.709,170.7485,170.5512,170.7386,20568.0
2024-02-06 12:00:00,173.09,173.26,173.05,173.12,11952.0,170.7288,170.8965,170.6893,170.7584,11952.0
2024-02-06 12:10:00,173.09,173.24,173.09,173.15,6611.0,170.7288,170.8767,170.7288,170.788,6611.0
2024-02-06 12:20:00,173.16,173.21,173.04,173.15,6664.0,170.7978,170.8471,170.6795,170.788,6664.0
2024-02-06 12:30:00,173.13,173.16,173.04,173.16,7139.0,170.7682,170.7978,170.6795,170.7978,7139.0
2024-02-06 12:40:00,173.19,173.36,173.17,173.28,7931.0,170.8274,170.9951,170.8077,170.9162,7931.0
2024-02-06 12:50:00,173.28,173.45,173.27,173.4,8071.0,170.9162,171.0839,170.9063,171.0345,8071.0
2024-02-06 13:00:00,173.41,173.52,173.4,173.47,7784.0,171.0444,171.1529,171.0345,171.1036,7784.0
2024-02-06 13:10:00,173.47,173.58,173.41,173.56,6056.0,171.1036,171.2121,171.0444,171.1924,6056.0
2024-02-06 13:20:00,173.53,173.56,173.42,173.51,5793.0,171.1628,171.1924,171.0543,171.143,5793.0
2024-02-06 13:30:00,173.53,173.62,173.5,173.55,6963.0,171.1628,171.2515,171.1332,171.1825,6963.0
2024-02-06 13:40:00,173.56,173.63,173.41,173.49,9619.0,171.1924,171.2614,171.0444,171.1233,9619.0
2024-02-06 13:50:00,173.46,173.47,173.24,173.34,9559.0,171.0937,171.1036,170.8767,170.9754,9559.0
2024-02-06 14:00:00,173.35,173.35,172.88,172.9,14866.0,170.9852,170.9852,170.5216,170.5414,14866.0
2024-02-06 14:10:00,172.87,172.87,172.64,172.79,22141.0,170.5118,170.5118,170.2849,170.4329,22141.0
2024-02-06 14:20:00,172.77,172.98,172.66,172.94,9253.0,170.4131,170.6203,170.3046,170.5808,9253.0
2024-02-06 14:30:00,172.96,172.97,172.81,172.83,13665.0,170.6005,170.6104,170.4526,170.4723,13665.0
2024-02-06 14:40:00,172.84,172.85,172.76,172.76,12422.0,170.4822,170.492,170.4033,170.4033,12422.0
2024-02-06 14:50:00,172.75,172.88,172.75,172.83,12347.0,170.3934,170.5216,170.3934,170.4723,12347.0
2024-02-06 15:00:00,172.88,173.17,172.87,173.01,12283.0,170.5216,170.8077,170.5118,170.6499,12283.0
2024-02-06 15:10:00,173.06,173.15,173.0,173.1,24714.0,170.6992,170.788,170.64,170.7386,24714.0
2024-02-06 15:20:00,173.12,173.25,172.98,173.23,21136.0,170.7584,170.8866,170.6203,170.8669,21136.0
2024-02-06 15:30:00,173.25,173.56,173.2,173.52,14215.0,170.8866,171.1924,170.8373,171.1529,14215.0
2024-02-06 15:40:00,173.54,173.66,173.42,173.55,22102.0,171.1726,171.291,171.0543,171.1825,22102.0
2024-02-06 15:50:00,173.56,173.75,173.41,173.69,73249.0,171.1924,171.3798,171.0444,171.3206,73249.0
2024-02-07 09:30:00,174.15,174.21,173.5,173.77,25235.0,171.7743,171.8335,171.1332,171.3995,25235.0
2024-02-07 09:40:00,173.69,173.69,173.21,173.46,19131.0,171.3206,171.3206,170.8471,171.0937,19131.0
2024-02-07 09:50:00,173.44,174.04,173.39,173.85,7341.0,171.074,171.6658,171.0247,171.4784,7341.0
2024-02-07 10:00:00,174.14,174.88,174.09,174.85,8814.0,171.7644,172.4944,171.7151,172.4648,8814.0
2024-02-07 10:10:00,174.76,175.16,174.72,175.15,17204.0,172.376,172.7705,172.3365,172.7607,17204.0
2024-02-07 10:20:00,175.27,175.35,174.92,175.09,20285.0,172.879,172.9579,172.5338,172.7015,20285.0
2024-02-07 10:30:00,175.06,175.17,174.61,175.13,23323.0,172.6719,172.7804,172.228,172.7409,23323.0
2024-02-07 10:40:00,175.13,175.16,174.89,175.0,16376.0,172.7409,172.7705,172.5042,172.6127,16376.0
2024-02-07 10:50:00,175.0,175.17,174.92,175.11,19149.0,172.6127,172.7804,172.5338,172.7212,19149.0
2024-02-07 11:00:00,175.11,175.11,174.73,174.73,7090.0,172.7212,172.7212,172.3464,172.3464,7090.0
2024-02-07 11:10:00,174.72,174.76,174.54,174.59,8268.0,172.3365,172.376,172.159,172.2083,8268.0
2024-02-07 11:20:00,174.5,174.52,174.08,174.29,53592.0,172.1195,172.1393,171.7053,171.9124,53592.0
2024-02-07 11:30:00,174.31,174.36,174.1,174.25,11333.0,171.9321,171.9814,171.725,171.8729,11333.0
2024-02-07 11:40:00,174.24,174.44,174.21,174.26,5063.0,171.8631,172.0604,171.8335,171.8828,5063.0
2024-02-07 11:50:00,174.22,174.56,174.22,174.54,4608.0,171.8434,172.1787,171.8434,172.159,4608.0
2024-02-07 12:00:00,174.61,174.71,174.49,174.59,4693.0,172.228,172.3267,172.1097,172.2083,4693.0
2024-02-07 12:10:00,174.55,174.55,174.44,174.5,10226.0,172.1689,172.1689,172.0604,172.1195,10226.0
2024-02-07 12:20:00,174.52,174.52,174.27,174.28,7908.0,172.1393,172.1393,171.8927,171.9025,7908.0
2024-02-07 12:30:00,174.25,174.5,174.21,174.46,13913.0,171.8729,172.1195,171.8335,172.0801,13913.0
2024-02-07 12:40:00,174.45,174.6,174.45,174.55,8752.0,172.0702,172.2182,172.0702,172.1689,8752.0
2024-02-07 12:50:00,174.57,174.6,174.43,174.44,4268.0,172.1886,172.2182,172.0505,172.0604,4268.0
2024-02-07 13:00:00,174.46,174.58,174.26,174.26,3167.0,172.0801,172.1984,171.8828,171.8828,3167.0
2024-02-07 13:10:00,174.28,174.56,174.25,174.51,10358.0,171.9025,172.1787,171.8729,172.1294,10358.0
2024-02-07 13:20:00,174.46,174.48,174.31,174.34,2049.0,172.0801,172.0998,171.9321,171.9617,2049.0
2024-02-07 13:30:00,174.32,174.37,174.2,174.2,3808.0,171.942,171.9913,171.8236,171.8236,3808.0
2024-02-07 13:40:00,174.22,174.22,174.11,174.19,4826.0,171.8434,171.8434,171.7349,171.8138,4826.0
2024-02-07 13:50:00,174.26,174.35,174.25,174.34,2031.0,171.8828,171.9716,171.8729,171.9617,2031.0
2024-02-07 14:00:00,174.31,174.48,174.31,174.47,2910.0,171.9321,172.0998,171.9321,172.0899,2910.0
2024-02-07 14:10:00,174.48,174.52,174.39,174.5,5659.0,172.0998,172.1393,172.011,172.1195,5659.0
2024-02-07 14:20:00,174.52,174.53,174.44,174.45,7957.0,172.1393,172.1491,172.0604,172.0702,7957.0
2024-02-07 14:30:00,174.49,174.72,174.49,174.72,16106.0,172.1097,172.3365,172.1097,172.3365,16106.0
2024-02-07 14:40:00,174.74,174.87,174.72,174.79,4833.0,172.3563,172.4845,172.3365,172.4056,4833.0
2024-02-07 14:50:00,174.8,174.8,174.69,174.7,3908.0,172.4154,172.4154,172.3069,172.3168,3908.0
2024-02-07 15:00:00,174.7,174.74,174.67,174.7,4449.0,172.3168,172.3563,172.2872,172.3168,4449.0
2024-02-07 15:10:00,174.7,174.7,174.48,174.52,7347.0,172.3168,172.3168,172.0998,172.1393,7347.0
2024-02-07 15:20:00,174.49,174.56,174.44,174.51,6244.0,172.1097,172.1787,172.0604,172.1294,6244.0
2024-02-07 15:30:00,174.52,174.63,174.52,174.59,9657.0,172.1393,172.2478,172.1393,172.2083,9657.0
2024-02-07 15:40:00,174.55,174.59,174.35,174.38,17820.0,172.1689,172.2083,171.9716,172.0012,17820.0
2024-02-07 15:50:00,174.39,174.67,174.38,174.55,48470.0,172.011,172.2872,172.0012,172.1689,48470.0
2024-02-08 09:30:00,175.01,175.01,174.23,174.37,14778.0,172.6226,172.6226,171.8532,171.9913,14778.0
2024-02-08 09:40:00,174.37,174.71,174.35,174.66,4472.0,171.9913,172.3267,171.9716,172.2774,4472.0
2024-02-08 09:50:00,174.61,174.68,174.1,174.11,16788.0,172.228,172.2971,171.725,171.7349,16788.0
2024-02-08 10:00:00,174.23,174.73,174.2,174.47,8889.0,171.8532,172.3464,171.8236,172.0899,8889.0
2024-02-08 10:10:00,174.47,174.47,173.91,174.01,10997.0,172.0899,172.0899,171.5376,171.6362,10997.0
2024-02-08 10:20:00,174.05,174.18,173.98,174.06,10684.0,171.6757,171.8039,171.6066,171.6855,10684.0
2024-02-08 10:30:00,174.06,174.06,173.4,173.44,9575.0,171.6855,171.6855,171.0345,171.074,9575.0
2024-02-08 10:40:00,173.42,173.51,173.24,173.34,9645.0,171.0543,171.143,170.8767,170.9754,9645.0
2024-02-08 10:50:00,173.31,173.5,173.09,173.46,29885.0,170.9458,171.1332,170.7288,171.0937,29885.0
2024-02-08 11:00:00,173.47,173.51,173.17,173.31,12231.0,171.1036,171.143,170.8077,170.9458,12231.0
2024-02-08 11:10:00,173.24,173.61,173.14,173.58,28641.0,170.8767,171.2417,170.7781,171.2121,28641.0
2024-02-08 11:20:00,173.55,173.69,173.49,173.68,10097.0,171.1825,171.3206,171.1233,171.3107,10097.0
2024-02-08 11:30:00,173.72,174.06,173.72,174.0,12345.0,171.3502,171.6855,171.3502,171.6264,12345.0
2024-02-08 11:40:00,174.03,174.05,173.95,173.98,6904.0,171.6559,171.6757,171.577,171.6066,6904.0
2024-02-08 11:50:00,173.99,174.2,173.99,174.15,7845.0,171.6165,171.8236,171.6165,171.7743,7845.0
2024-02-08 12:00:00,174.16,174.4,174.14,174.28,7783.0,171.7842,172.0209,171.7644,171.9025,7783.0
2024-02-08 12:10:00,174.26,174.4,174.23,174.37,6441.0,171.8828,172.0209,171.8532,171.9913,6441.0
2024-02-08 12:20:00,174.4,174.52,174.35,174.49,7279.0,172.0209,172.1393,171.9716,172.1097,7279.0
2024-02-08 12:30:00,174.45,174.59,174.4,174.58,7330.0,172.0702,172.2083,172.0209,172.1984,7330.0
2024-02-08 12:40:00,174.56,174.81,174.54,174.81,11112.0,172.1787,172.4253,172.159,172.4253,11112.0
2024-02-08 12:50:00,174.81,174.89,174.7,174.73,6849.0,172.4253,172.5042,172.3168,172.3464,6849.0
2024-02-08 13:00:00,174.77,174.93,174.66,174.69,5928.0,172.3859,172.5437,172.2774,172.3069,5928.0
2024-02-08 13:10:00,174.74,174.79,174.72,174.75,5428.0,172.3563,172.4056,172.3365,172.3661,5428.0
2024-02-08 13:20:00,174.75,174.85,174.74,174.79,12114.0,172.3661,172.4648,172.3563,172.4056,12114.0
2024-02-08 13:30:00,174.79,174.81,174.66,174.74,9255.0,172.4056,172.4253,172.2774,172.3563,9255.0
2024-02-08 13:40:00,174.75,174.76,174.55,174.68,8453.0,172.3661,172.376,172.1689,172.2971,8453.0
2024-02-08 13:50:00,174.68,174.85,174.68,174.81,8473.0,172.2971,172.4648,172.2971,172.4253,8473.0
2024-02-08 14:00:00,174.81,174.98,174.81,174.98,11588.0,172.4253,172.593,172.4253,172.593,11588.0
2024-02-08 14:10:00,174.97,175.01,174.9,174.95,13275.0,172.5831,172.6226,172.5141,172.5634,13275.0
2024-02-08 14:20:00,174.97,175.04,174.88,174.97,11440.0,172.5831,172.6522,172.4944,172.5831,11440.0
2024-02-08 14:30:00,174.98,175.07,174.92,174.98,11778.0,172.593,172.6818,172.5338,172.593,11778.0
2024-02-08 14:40:00,174.94,174.94,174.8,174.8,8217.0,172.5535,172.5535,172.4154,172.4154,8217.0
2024-02-08 14:50:00,174.72,174.85,174.7,174.8,22258.0,172.3365,172.4648,172.3168,172.4154,22258.0
2024-02-08 15:00:00,174.79,174.79,174.62,174.64,16627.0,172.4056,172.4056,172.2379,172.2576,16627.0
2024-02-08 15:10:00,174.64,174.68,174.53,174.61,22147.0,172.2576,172.2971,172.1491,172.228,22147.0
2024-02-08 15:20:00,174.64,174.76,174.57,174.71,19735.0,172.2576,172.376,172.1886,172.3267,19735.0
2024-02-08 15:30:00,174.71,174.87,174.7,174.87,20523.0,172.3267,172.4845,172.3168,172.4845,20523.0
2024-02-08 15:40:00,174.86,174.89,174.68,174.68,33404.0,172.4746,172.5042,172.2971,172.2971,33404.0
2024-02-08 15:50:00,174.68,174.81,174.5,174.61,138339.0,172.2971,172.4253,172.1195,172.228,138339.0
2024-02-09 09:30:00,175.01,175.07,174.34,174.53,17879.0,172.6226,172.6818,171.9617,172.1491,17879.0
2024-02-09 09:40:00,174.61,174.8,174.46,174.56,8595.0,172.228,172.4154,172.0801,172.1787,8595.0
2024-02-09 09:50:00,174.49,174.61,174.4,174.56,7553.0,172.1097,172.228,172.0209,172.1787,7553.0
2024-02-09 10:00:00,174.61,174.9,174.57,174.64,8367.0,172.228,172.5141,172.1886,172.2576,8367.0
2024-02-09 10:10:00,174.64,174.79,174.52,174.58,7924.0,172.2576,172.4056,172.1393,172.1984,7924.0
2024-02-09 10:20:00,174.54,174.54,174.2,174.34,10959.0,172.159,172.159,171.8236,171.9617,10959.0
2024-02-09 10:30:00,174.38,174.44,174.17,174.39,8158.0,172.0012,172.0604,171.794,172.011,8158.0
2024-02-09 10:40:00,174.39,174.39,173.94,174.01,7878.0,172.011,172.011,171.5672,171.6362,7878.0
2024-02-09 10:50:00,173.99,174.02,173.76,173.82,5848.0,171.6165,171.6461,171.3896,171.4488,5848.0
2024-02-09 11:00:00,173.75,173.78,173.5,173.53,8855.0,171.3798,171.4094,171.1332,171.1628,8855.0
2024-02-09 11:10:00,173.55,173.57,173.46,173.5,8230.0,171.1825,171.2022,171.0937,171.1332,8230.0
2024-02-09 11:20:00,173.49,173.86,173.49,173.78,10992.0,171.1233,171.4883,171.1233,171.4094,10992.0
2024-02-09 11:30:00,173.72,173.77,173.54,173.58,6432.0,171.3502,171.3995,171.1726,171.2121,6432.0
2024-02-09 11:40:00,173.59,173.62,173.42,173.5,6657.0,171.2219,171.2515,171.0543,171.1332,6657.0
2024-02-09 11:50:00,173.51,173.52,173.29,173.29,6163.0,171.143,171.1529,170.926,170.926,6163.0
2024-02-09 12:00:00,173.24,173.36,173.12,173.16,11832.0,170.8767,170.9951,170.7584,170.7978,11832.0
2024-02-09 12:10:00,173.14,173.19,172.97,172.97,4995.0,170.7781,170.8274,170.6104,170.6104,4995.0
2024-02-09 12:20:00,172.97,173.22,172.96,173.22,6499.0,170.6104,170.857,170.6005,170.857,6499.0
2024-02-09 12:30:00,173.23,173.47,173.19,173.24,7349.0,170.8669,171.1036,170.8274,170.8767,7349.0
2024-02-09 12:40:00,173.21,173.35,173.18,173.22,5354.0,170.8471,170.9852,170.8175,170.857,5354.0
2024-02-09 12:50:00,173.22,173.22,173.0,173.04,7020.0,170.857,170.857,170.64,170.6795,7020.0
2024-02-09 13:00:00,173.08,173.11,172.94,173.11,7478.0,170.7189,170.7485,170.5808,170.7485,7478.0
2024-02-09 13:10:00,173.11,173.15,172.99,173.14,6999.0,170.7485,170.788,170.6301,170.7781,6999.0
2024-02-09 13:20:00,173.09,173.16,173.03,173.03,4930.0,170.7288,170.7978,170.6696,170.6696,4930.0
2024-02-09 13:30:00,173.04,173.05,172.83,172.88,9218.0,170.6795,170.6893,170.4723,170.5216,9218.0
2024-02-09 13:40:00,172.86,173.02,172.79,173.02,5531.0,170.5019,170.6597,170.4329,170.6597,5531.0
2024-02-09 13:50:00,173.04,173.28,172.99,173.22,7560.0,170.6795,170.9162,170.6301,170.857,7560.0
2024-02-09 14:00:00,173.28,173.44,173.27,173.4,6694.0,170.9162,171.074,170.9063,171.0345,6694.0
2024-02-09 14:10:00,173.39,173.42,173.32,173.36,11755.0,171.0247,171.0543,170.9556,170.9951,11755.0
2024-02-09 14:20:00,173.37,173.41,173.26,173.35,8479.0,171.005,171.0444,170.8965,170.9852,8479.0
2024-02-09 14:30:00,173.38,173.42,173.35,173.4,10213.0,171.0148,171.0543,170.9852,171.0345,10213.0
2024-02-09 14:40:00,173.39,173.47,173.34,173.36,9169.0,171.0247,171.1036,170.9754,170.9951,9169.0
2024-02-09 14:50:00,173.37,173.58,173.36,173.41,18882.0,171.005,171.2121,170.9951,171.0444,18882.0
2024-02-09 15:00:00,173.42,173.46,173.21,173.27,16702.0,171.0543,171.0937,170.8471,170.9063,16702.0
2024-02-09 15:10:00,173.25,173.32,173.22,173.25,9335.0,170.8866,170.9556,170.857,170.8866,9335.0
2024-02-09 15:20:00,173.24,173.26,173.11,173.15,13210.0,170.8767,170.8965,170.7485,170.788,13210.0
2024-02-09 15:30:00,173.15,173.23,173.1,173.15,15405.0,170.788,170.8669,170.7386,170.788,15405.0
2024-02-09 15:40:00,173.15,173.18,173.0,173.08,20757.0,170.788,170.8175,170.64,170.7189,20757.0
2024-02-09 15:50:00,173.08,173.49,173.07,173.49,100162.0,170.7189,171.1233,170.709,171.1233,100162.0
2024-02-12 09:30:00,172.95,173.22,172.49,172.74,13828.0,170.5907,170.857,170.137,170.3835,13828.0
2024-02-12 09:40:00,172.77,172.91,172.26,172.91,17921.0,170.4131,170.5512,169.9101,170.5512,17921.0
2024-02-12 09:50:00,172.91,172.91,171.87,171.9,13219.0,170.5512,170.5512,169.5254,169.555,13219.0
2024-02-12 10:00:00,171.95,172.39,171.94,172.2,5336.0,169.6043,170.0383,169.5945,169.8509,5336.0
2024-02-12 10:10:00,172.09,172.55,172.09,172.42,4074.0,169.7424,170.1961,169.7424,170.0679,4074.0
2024-02-12 10:20:00,172.5,172.5,172.26,172.43,19239.0,170.1468,170.1468,169.9101,170.0778,19239.0
2024-02-12 10:30:00,172.48,172.51,172.05,172.09,5919.0,170.1271,170.1567,169.703,169.7424,5919.0
2024-02-12 10:40:00,172.09,172.28,171.99,172.22,4814.0,169.7424,169.9298,169.6438,169.8706,4814.0
2024-02-12 10:50:00,172.21,172.25,172.06,172.21,8605.0,169.8608,169.9002,169.7128,169.8608,8605.0
2024-02-12 11:00:00,172.21,172.39,172.14,172.24,16738.0,169.8608,170.0383,169.7917,169.8904,16738.0
2024-02-12 11:10:00,172.2,172.39,172.19,172.33,7657.0,169.8509,170.0383,169.841,169.9791,7657.0
2024-02-12 11:20:00,172.33,172.41,172.12,172.2,5617.0,169.9791,170.058,169.772,169.8509,5617.0
2024-02-12 11:30:00,172.19,172.23,172.07,172.16,4848.0,169.841,169.8805,169.7227,169.8115,4848.0
2024-02-12 11:40:00,172.16,172.17,171.94,171.96,4798.0,169.8115,169.8213,169.5945,169.6142,4798.0
2024-02-12 11:50:00,171.96,172.0,171.65,171.9,14681.0,169.6142,169.6536,169.3084,169.555,14681.0
2024-02-12 12:00:00,171.94,171.94,171.69,171.89,14788.0,169.5945,169.5945,169.3479,169.5451,14788.0
2024-02-12 12:10:00,171.84,172.08,171.8,171.97,10729.0,169.4958,169.7325,169.4564,169.624,10729.0
2024-02-12 12:20:00,171.95,172.02,171.78,171.84,7791.0,169.6043,169.6734,169.4366,169.4958,7791.0
2024-02-12 12:30:00,171.81,171.82,171.42,171.42,6390.0,169.4662,169.4761,169.0816,169.0816,6390.0
2024-02-12 12:40:00,171.39,171.52,171.34,171.5,9004.0,169.052,169.1802,169.0026,169.1605,9004.0
2024-02-12 12:50:00,171.51,171.55,171.45,171.53,6638.0,169.1703,169.2098,169.1111,169.1901,6638.0
2024-02-12 13:00:00,171.52,171.59,171.5,171.53,6529.0,169.1802,169.2492,169.1605,169.1901,6529.0
2024-02-12 13:10:00,171.53,171.56,171.4,171.53,12896.0,169.1901,169.2196,169.0618,169.1901,12896.0
2024-02-12 13:20:00,171.54,171.67,171.41,171.42,6852.0,169.1999,169.3281,169.0717,169.0816,6852.0
2024-02-12 13:30:00,171.43,171.55,171.33,171.33,6511.0,169.0914,169.2098,168.9928,168.9928,6511.0
2024-02-12 13:40:00,171.34,171.34,171.08,171.22,10778.0,169.0026,169.0026,168.7462,168.8843,10778.0
2024-02-12 13:50:00,171.19,171.46,171.18,171.32,11471.0,168.8547,169.121,168.8448,168.9829,11471.0
2024-02-12 14:00:00,171.33,171.56,171.26,171.38,9860.0,168.9928,169.2196,168.9237,169.0421,9860.0
2024-02-12 14:10:00,171.37,171.44,171.21,171.21,6723.0,169.0322,169.1013,168.8744,168.8744,6723.0
2024-02-12 14:20:00,171.19,171.35,171.17,171.17,8846.0,168.8547,169.0125,168.835,168.835,8846.0
2024-02-12 14:30:00,171.17,171.34,171.16,171.26,9485.0,168.835,169.0026,168.8251,168.9237,9485.0
2024-02-12 14:40:00,171.24,171.27,171.06,171.1,13128.0,168.904,168.9336,168.7265,168.7659,13128.0
2024-02-12 14:50:00,171.09,171.34,171.09,171.17,25940.0,168.7561,169.0026,168.7561,168.835,25940.0
2024-02-12 15:00:00,171.17,171.29,171.14,171.24,16980.0,168.835,168.9533,168.8054,168.904,16980.0
2024-02-12 15:10:00,171.25,171.34,171.18,171.31,12398.0,168.9139,169.0026,168.8448,168.9731,12398.0
2024-02-12 15:20:00,171.33,171.52,171.29,171.41,12964.0,168.9928,169.1802,168.9533,169.0717,12964.0
2024-02-12 15:30:00,171.44,171.61,171.41,171.5,14186.0,169.1013,169.269,169.0717,169.1605,14186.0
2024-02-12 15:40:00,171.52,171.81,171.51,171.79,21475.0,169.1802,169.4662,169.1703,169.4465,21475.0
2024-02-12 15:50:00,171.78,172.03,171.68,172.02,111151.0,169.4366,169.6832,169.338,169.6734,111151.0
2024-02-13 09:30:00,173.21,174.97,172.23,174.42,47648.0,170.8471,172.5831,169.8805,172.0406,47648.0
2024-02-13 09:40:00,174.47,175.63,174.47,175.25,39922.0,172.0899,173.2341,172.0899,172.8593,39922.0
2024-02-13 09:50:00,175.25,175.27,174.39,175.09,34516.0,172.8593,172.879,172.011,172.7015,34516.0
2024-02-13 10:00:00,175.0,175.28,174.87,175.28,30330.0,172.6127,172.8889,172.4845,172.8889,30330.0
2024-02-13 10:10:00,175.23,176.44,175.03,176.01,54556.0,172.8396,174.0331,172.6423,173.6089,54556.0
2024-02-13 10:20:00,175.96,176.05,175.23,175.23,46831.0,173.5596,173.6484,172.8396,172.8396,46831.0
2024-02-13 10:30:00,175.21,175.95,175.14,175.53,28927.0,172.8198,173.5498,172.7508,173.1355,28927.0
2024-02-13 10:40:00,175.53,175.85,175.45,175.66,31372.0,173.1355,173.4511,173.0566,173.2637,31372.0
2024-02-13 10:50:00,175.71,176.0,175.54,176.0,20277.0,173.313,173.5991,173.1453,173.5991,20277.0
2024-02-13 11:00:00,175.96,175.96,175.58,175.74,20067.0,173.5596,173.5596,173.1848,173.3426,20067.0
2024-02-13 11:10:00,175.67,175.82,175.45,175.73,13601.0,173.2736,173.4215,173.0566,173.3328,13601.0
2024-02-13 11:20:00,175.75,176.31,175.67,176.11,15664.0,173.3525,173.9048,173.2736,173.7076,15664.0
2024-02-13 11:30:00,176.12,176.39,176.09,176.37,13085.0,173.7174,173.9838,173.6878,173.964,13085.0
2024-02-13 11:40:00,176.37,176.54,176.19,176.26,17777.0,173.964,174.1317,173.7865,173.8555,17777.0
2024-02-13 11:50:00,176.23,176.24,175.42,175.57,24416.0,173.8259,173.8358,173.027,173.1749,24416.0
2024-02-13 12:00:00,175.55,175.74,175.46,175.58,20421.0,173.1552,173.3426,173.0664,173.1848,20421.0
2024-02-13 12:10:00,175.57,175.95,175.56,175.8,8179.0,173.1749,173.5498,173.1651,173.4018,8179.0
2024-02-13 12:20:00,175.83,176.15,175.81,176.14,6292.0,173.4314,173.747,173.4117,173.7372,6292.0
2024-02-13 12:30:00,176.1,176.15,175.91,176.15,3850.0,173.6977,173.747,173.5103,173.747,3850.0
2024-02-13 12:40:00,176.16,176.28,176.16,176.19,12762.0,173.7569,173.8753,173.7569,173.7865,12762.0
2024-02-13 12:50:00,176.19,176.22,176.04,176.06,13558.0,173.7865,173.8161,173.6385,173.6583,13558.0
2024-02-13 13:00:00,176.04,176.05,175.82,175.94,9867.0,173.6385,173.6484,173.4215,173.5399,9867.0
2024-02-13 13:10:00,176.0,176.28,176.0,176.28,17850.0,173.5991,173.8753,173.5991,173.8753,17850.0
2024-02-13 13:20:00,176.24,176.43,176.21,176.25,21274.0,173.8358,174.0232,173.8062,173.8457,21274.0
2024-02-13 13:30:00,176.21,176.27,176.01,176.06,18056.0,173.8062,173.8654,173.6089,173.6583,18056.0
2024-02-13 13:40:00,176.04,176.09,175.91,175.97,16406.0,173.6385,173.6878,173.5103,173.5695,16406.0
2024-02-13 13:50:00,175.94,176.08,175.83,175.99,18530.0,173.5399,173.678,173.4314,173.5892,18530.0
2024-02-13 14:00:00,175.99,176.1,175.46,175.46,14370.0,173.5892,173.6977,173.0664,173.0664,14370.0
2024-02-13 14:10:00,175.42,175.42,174.97,175.0,25370.0,173.027,173.027,172.5831,172.6127,25370.0
2024-02-13 14:20:00,175.05,175.17,174.97,175.09,14111.0,172.662,172.7804,172.5831,172.7015,14111.0
2024-02-13 14:30:00,175.12,175.27,174.97,175.03,14121.0,172.7311,172.879,172.5831,172.6423,14121.0
2024-02-13 14:40:00,175.05,175.18,175.03,175.03,11094.0,172.662,172.7903,172.6423,172.6423,11094.0
2024-02-13 14:50:00,175.01,175.05,174.91,174.97,10922.0,172.6226,172.662,172.5239,172.5831,10922.0
2024-02-13 15:00:00,174.94,174.98,174.69,174.98,13045.0,172.5535,172.593,172.3069,172.593,13045.0
2024-02-13 15:10:00,174.98,175.04,174.84,174.87,11705.0,172.593,172.6522,172.4549,172.4845,11705.0
2024-02-13 15:20:00,174.96,175.27,174.93,175.16,21221.0,172.5733,172.879,172.5437,172.7705,21221.0
2024-02-13 15:30:00,175.14,175.29,175.09,175.21,17181.0,172.7508,172.8988,172.7015,172.8198,17181.0
2024-02-13 15:40:00,175.21,175.41,175.16,175.41,32333.0,172.8198,173.0171,172.7705,173.0171,32333.0
2024-02-13 15:50:00,175.41,175.78,175.27,175.62,119262.0,173.0171,173.3821,172.879,173.2243,119262.0
2024-02-14 09:30:00,176.32,178.0,176.3,177.75,81833.0,173.9147,175.5718,173.895,175.3252,81833.0
2024-02-14 09:40:00,177.76,178.24,177.63,177.92,31962.0,175.3351,175.8085,175.2068,175.4929,31962.0
2024-02-14 09:50:00,177.87,178.34,177.6,177.68,36005.0,175.4436,175.9072,175.1772,175.2562,36005.0
2024-02-14 10:00:00,177.68,178.11,177.38,177.46,90844.0,175.2562,175.6803,174.9602,175.0392,90844.0
2024-02-14 10:10:00,177.46,178.06,177.45,177.74,26315.0,175.0392,175.631,175.0293,175.3153,26315.0
2024-02-14 10:20:00,177.75,177.94,177.31,177.79,38343.0,175.3252,175.5126,174.8912,175.3647,38343.0
2024-02-14 10:30:00,177.79,177.97,177.68,177.97,34371.0,175.3647,175.5422,175.2562,175.5422,34371.0
2024-02-14 10:40:00,177.95,178.12,177.68,177.86,36072.0,175.5225,175.6902,175.2562,175.4337,36072.0
2024-02-14 10:50:00,177.86,177.89,177.31,177.47,55506.0,175.4337,175.4633,174.8912,175.049,55506.0
2024-02-14 11:00:00,177.39,177.45,177.16,177.19,45820.0,174.9701,175.0293,174.7432,174.7728,45820.0
2024-02-14 11:10:00,177.17,177.44,177.15,177.25,27424.0,174.7531,175.0194,174.7334,174.832,27424.0
2024-02-14 11:20:00,177.18,177.35,176.96,177.22,42863.0,174.763,174.9307,174.546,174.8024,42863.0
2024-02-14 11:30:00,177.21,177.62,177.03,177.61,25434.0,174.7926,175.197,174.615,175.1871,25434.0
2024-02-14 11:40:00,177.62,177.76,177.47,177.59,17128.0,175.197,175.3351,175.049,175.1674,17128.0
2024-02-14 11:50:00,177.61,177.85,177.53,177.74,22764.0,175.1871,175.4238,175.1082,175.3153,22764.0
2024-02-14 12:00:00,177.78,178.01,177.65,178.01,32301.0,175.3548,175.5817,175.2266,175.5817,32301.0
2024-02-14 12:10:00,178.04,178.13,177.61,177.69,22152.0,175.6112,175.7,175.1871,175.266,22152.0
2024-02-14 12:20:00,177.69,177.78,177.59,177.75,20660.0,175.266,175.3548,175.1674,175.3252,20660.0
2024-02-14 12:30:00,177.78,178.01,177.73,177.77,21035.0,175.3548,175.5817,175.3055,175.3449,21035.0
2024-02-14 12:40:00,177.77,177.88,177.68,177.88,11007.0,175.3449,175.4534,175.2562,175.4534,11007.0
2024-02-14 12:50:00,177.86,177.86,177.68,177.83,11119.0,175.4337,175.4337,175.2562,175.4041,11119.0
2024-02-14 13:00:00,177.83,177.93,177.77,177.88,9609.0,175.4041,175.5027,175.3449,175.4534,9609.0
2024-02-14 13:10:00,177.85,178.0,177.72,177.95,16199.0,175.4238,175.5718,175.2956,175.5225,16199.0
2024-02-14 13:20:00,177.91,177.92,177.73,177.78,9888.0,175.483,175.4929,175.3055,175.3548,9888.0
2024-02-14 13:30:00,177.79,177.88,177.75,177.78,13657.0,175.3647,175.4534,175.3252,175.3548,13657.0
2024-02-14 13:40:00,177.79,177.97,177.62,177.63,13170.0,175.3647,175.5422,175.197,175.2068,13170.0
2024-02-14 13:50:00,177.62,177.63,177.3,177.63,59506.0,175.197,175.2068,174.8813,175.2068,59506.0
2024-02-14 14:00:00,177.61,177.78,177.34,177.34,63203.0,175.1871,175.3548,174.9208,174.9208,63203.0
2024-02-14 14:10:00,177.35,177.61,177.32,177.45,20608.0,174.9307,175.1871,174.9011,175.0293,20608.0
2024-02-14 14:20:00,177.43,177.57,177.32,177.54,15288.0,175.0096,175.1477,174.9011,175.1181,15288.0
2024-02-14 14:30:00,177.57,177.71,177.37,177.39,32315.0,175.1477,175.2857,174.9504,174.9701,32315.0
2024-02-14 14:40:00,177.38,177.4,176.91,176.92,32803.0,174.9602,174.98,174.4967,174.5065,32803.0
2024-02-14 14:50:00,176.92,177.13,176.62,177.11,23468.0,174.5065,174.7137,174.2106,174.6939,23468.0
2024-02-14 15:00:00,177.11,177.81,177.09,177.74,33581.0,174.6939,175.3844,174.6742,175.3153,33581.0
2024-02-14 15:10:00,177.78,178.16,177.74,178.16,32102.0,175.3548,175.7296,175.3153,175.7296,32102.0
2024-02-14 15:20:00,178.15,178.34,177.99,178.21,14369.0,175.7197,175.9072,175.5619,175.7789,14369.0
2024-02-14 15:30:00,178.22,178.29,177.96,178.06,24259.0,175.7888,175.8578,175.5323,175.631,24259.0
2024-02-14 15:40:00,178.12,178.69,178.12,178.59,34995.0,175.6902,176.2524,175.6902,176.1537,34995.0
2024-02-14 15:50:00,178.6,178.78,178.46,178.75,168674.0,176.1636,176.3411,176.0255,176.3116,168674.0
2024-02-15 09:30:00,178.5,179.2,178.23,178.63,24111.0,176.065,176.7554,175.7987,176.1932,24111.0
2024-02-15 09:40:00,178.58,178.58,177.74,177.96,40566.0,176.1439,176.1439,175.3153,175.5323,40566.0
2024-02-15 09:50:00,177.9,177.96,177.02,177.84,27872.0,175.4732,175.5323,174.6052,175.414,27872.0
2024-02-15 10:00:00,177.97,178.13,177.48,177.91,36792.0,175.5422,175.7,175.0589,175.483,36792.0
2024-02-15 10:10:00,177.87,178.42,177.81,178.24,15860.0,175.4436,175.9861,175.3844,175.8085,15860.0
2024-02-15 10:20:00,178.25,178.56,178.11,178.11,13225.0,175.8184,176.1242,175.6803,175.6803,13225.0
2024-02-15 10:30:00,178.08,178.37,177.98,178.33,13940.0,175.6507,175.9367,175.5521,175.8973,13940.0
2024-02-15 10:40:00,178.43,178.49,178.18,178.41,10600.0,175.9959,176.0551,175.7493,175.9762,10600.0
2024-02-15 10:50:00,178.39,178.5,178.21,178.32,23213.0,175.9565,176.065,175.7789,175.8874,23213.0
2024-02-15 11:00:00,178.32,178.45,178.13,178.16,13025.0,175.8874,176.0157,175.7,175.7296,13025.0
2024-02-15 11:10:00,178.15,178.49,178.15,178.2,10338.0,175.7197,176.0551,175.7197,175.7691,10338.0
2024-02-15 11:20:00,178.17,178.22,177.96,178.05,18549.0,175.7395,175.7888,175.5323,175.6211,18549.0
2024-02-15 11:30:00,178.07,178.29,177.97,178.23,5640.0,175.6408,175.8578,175.5422,175.7987,5640.0
2024-02-15 11:40:00,178.26,178.29,178.0,178.03,15938.0,175.8282,175.8578,175.5718,175.6014,15938.0
2024-02-15 11:50:00,178.01,178.04,177.87,177.89,33453.0,175.5817,175.6112,175.4436,175.4633,33453.0
2024-02-15 12:00:00,177.88,178.07,177.81,178.0,29715.0,175.4534,175.6408,175.3844,175.5718,29715.0
2024-02-15 12:10:00,178.02,178.13,177.8,178.13,14414.0,175.5915,175.7,175.3745,175.7,14414.0
2024-02-15 12:20:00,178.14,178.22,178.06,178.14,7753.0,175.7099,175.7888,175.631,175.7099,7753.0
2024-02-15 12:30:00,178.1,178.27,178.07,178.27,6659.0,175.6704,175.8381,175.6408,175.8381,6659.0
2024-02-15 12:40:00,178.27,178.66,178.25,178.66,10452.0,175.8381,176.2228,175.8184,176.2228,10452.0
2024-02-15 12:50:00,178.59,178.59,178.32,178.4,10070.0,176.1537,176.1537,175.8874,175.9663,10070.0
2024-02-15 13:00:00,178.42,178.62,178.42,178.57,5676.0,175.9861,176.1833,175.9861,176.134,5676.0
2024-02-15 13:10:00,178.56,178.67,178.41,178.47,7189.0,176.1242,176.2326,175.9762,176.0354,7189.0
2024-02-15 13:20:00,178.5,178.51,178.31,178.43,13053.0,176.065,176.0748,175.8776,175.9959,13053.0
2024-02-15 13:30:00,178.46,178.63,178.41,178.6,11005.0,176.0255,176.1932,175.9762,176.1636,11005.0
2024-02-15 13:40:00,178.62,178.82,178.58,178.73,10345.0,176.1833,176.3806,176.1439,176.2918,10345.0
2024-02-15 13:50:00,178.74,178.98,178.72,178.81,9597.0,176.3017,176.5384,176.282,176.3707,9597.0
2024-02-15 14:00:00,178.84,179.05,178.83,179.05,8460.0,176.4003,176.6075,176.3905,176.6075,8460.0
2024-02-15 14:10:00,179.0,179.13,178.98,179.08,7490.0,176.5581,176.6864,176.5384,176.6371,7490.0
2024-02-15 14:20:00,179.06,179.08,178.86,179.07,11059.0,176.6173,176.6371,176.4201,176.6272,11059.0
2024-02-15 14:30:00,179.08,179.15,179.04,179.13,9933.0,176.6371,176.7061,176.5976,176.6864,9933.0
2024-02-15 14:40:00,179.12,179.23,179.09,179.2,10319.0,176.6765,176.785,176.6469,176.7554,10319.0
2024-02-15 14:50:00,179.18,179.31,179.04,179.1,10596.0,176.7357,176.8639,176.5976,176.6568,10596.0
2024-02-15 15:00:00,179.09,179.25,179.05,179.22,13057.0,176.6469,176.8047,176.6075,176.7751,13057.0
2024-02-15 15:10:00,179.26,179.42,179.26,179.37,12794.0,176.8146,176.9724,176.8146,176.9231,12794.0
2024-02-15 15:20:00,179.37,179.58,179.36,179.54,19077.0,176.9231,177.1302,176.9132,177.0908,19077.0
2024-02-15 15:30:00,179.54,179.55,179.35,179.42,38862.0,177.0908,177.1006,176.9034,176.9724,38862.0
2024-02-15 15:40:00,179.44,179.78,179.44,179.78,42521.0,176.9921,177.3275,176.9921,177.3275,42521.0
2024-02-15 15:50:00,179.78,179.98,179.65,179.85,239610.0,177.3275,177.5248,177.1993,177.3966,239610.0
2024-02-16 09:30:00,180.2,180.48,179.52,180.11,45014.0,177.7418,178.018,177.0711,177.653,45014.0
2024-02-16 09:40:00,180.03,180.71,179.87,180.68,5171.0,177.5741,178.2448,177.4163,178.2152,5171.0
2024-02-16 09:50:00,180.69,180.69,179.48,179.51,25805.0,178.2251,178.2251,177.0316,177.0612,25805.0
2024-02-16 10:00:00,179.82,180.36,179.61,180.34,23137.0,177.367,177.8996,177.1598,177.8799,23137.0
2024-02-16 10:10:00,180.35,180.73,180.11,180.24,24199.0,177.8897,178.2645,177.653,177.7812,24199.0
2024-02-16 10:20:00,180.31,180.45,180.16,180.3,11214.0,177.8503,177.9884,177.7023,177.8404,11214.0
2024-02-16 10:30:00,180.21,180.47,180.18,180.31,24342.0,177.7516,178.0081,177.7221,177.8503,24342.0
2024-02-16 10:40:00,180.2,180.53,180.17,180.46,8768.0,177.7418,178.0673,177.7122,177.9982,8768.0
2024-02-16 10:50:00,180.51,180.67,180.44,180.52,6425.0,178.0475,178.2054,177.9785,178.0574,6425.0
2024-02-16 11:00:00,180.56,180.64,180.45,180.45,3007.0,178.0969,178.1758,177.9884,177.9884,3007.0
2024-02-16 11:10:00,180.46,180.46,180.13,180.34,6382.0,177.9982,177.9982,177.6727,177.8799,6382.0
2024-02-16 11:20:00,180.43,180.55,180.39,180.47,5898.0,177.9686,178.087,177.9292,178.0081,5898.0
2024-02-16 11:30:00,180.45,180.61,180.41,180.61,7510.0,177.9884,178.1462,177.9489,178.1462,7510.0
2024-02-16 11:40:00,180.64,180.79,180.6,180.79,4423.0,178.1758,178.3237,178.1363,178.3237,4423.0
2024-02-16 11:50:00,180.79,180.81,180.65,180.66,6975.0,178.3237,178.3435,178.1856,178.1955,6975.0
2024-02-16 12:00:00,180.63,180.93,180.63,180.88,7412.0,178.1659,178.4618,178.1659,178.4125,7412.0
2024-02-16 12:10:00,180.91,180.95,180.78,180.94,9483.0,178.4421,178.4815,178.3139,178.4717,9483.0
2024-02-16 12:20:00,180.94,180.98,180.83,180.98,2825.0,178.4717,178.5111,178.3632,178.5111,2825.0
2024-02-16 12:30:00,180.97,181.02,180.87,180.93,13861.0,178.5013,178.5506,178.4026,178.4618,13861.0
2024-02-16 12:40:00,180.94,181.0,180.76,180.76,22578.0,178.4717,178.5309,178.2941,178.2941,22578.0
2024-02-16 12:50:00,180.78,180.82,180.66,180.69,5922.0,178.3139,178.3533,178.1955,178.2251,5922.0
2024-02-16 13:00:00,180.69,180.91,180.68,180.91,4864.0,178.2251,178.4421,178.2152,178.4421,4864.0
2024-02-16 13:10:00,180.86,180.86,180.75,180.81,2811.0,178.3928,178.3928,178.2843,178.3435,2811.0
2024-02-16 13:20:00,180.81,180.91,180.78,180.86,10067.0,178.3435,178.4421,178.3139,178.3928,10067.0
2024-02-16 13:30:00,180.85,181.05,180.85,181.05,3391.0,178.3829,178.5802,178.3829,178.5802,3391.0
2024-02-16 13:40:00,181.04,181.06,180.85,180.98,14660.0,178.5703,178.59,178.3829,178.5111,14660.0
2024-02-16 13:50:00,181.0,181.14,181.0,181.09,5069.0,178.5309,178.669,178.5309,178.6196,5069.0
2024-02-16 14:00:00,181.09,181.21,181.07,181.16,3594.0,178.6196,178.738,178.5999,178.6887,3594.0
2024-02-16 14:10:00,181.18,181.21,181.04,181.19,8100.0,178.7084,178.738,178.5703,178.7183,8100.0
2024-02-16 14:20:00,181.19,181.27,181.17,181.21,3543.0,178.7183,178.7972,178.6985,178.738,3543.0
2024-02-16 14:30:00,181.17,181.29,181.12,181.21,5747.0,178.6985,178.8169,178.6492,178.738,5747.0
2024-02-16 14:40:00,181.22,181.34,180.81,180.89,8588.0,178.7479,178.8662,178.3435,178.4224,8588.0
2024-02-16 14:50:00,180.84,180.89,180.73,180.77,3514.0,178.373,178.4224,178.2645,178.304,3514.0
2024-02-16 15:00:00,180.82,180.83,180.69,180.8,5029.0,178.3533,178.3632,178.2251,178.3336,5029.0
2024-02-16 15:10:00,180.83,180.99,180.74,180.98,6441.0,178.3632,178.521,178.2744,178.5111,6441.0
2024-02-16 15:20:00,180.98,181.16,180.98,181.11,7040.0,178.5111,178.6887,178.5111,178.6394,7040.0
2024-02-16 15:30:00,181.08,181.1,180.86,180.9,16640.0,178.6098,178.6295,178.3928,178.4322,16640.0
2024-02-16 15:40:00,180.9,180.9,180.45,180.45,19534.0,178.4322,178.4322,177.9884,177.9884,19534.0
2024-02-16 15:50:00,180.47,180.63,180.34,180.45,57790.0,178.0081,178.1659,177.8799,177.9884,57790.0
2024-02-20 09:30:00,181.41,182.0,180.6,181.79,47102.0,178.9353,179.5172,178.1363,179.3101,47102.0
2024-02-20 09:40:00,181.76,182.27,181.49,181.58,22711.0,179.2805,179.7835,179.0142,179.103,22711.0
2024-02-20 09:50:00,181.8,182.1,180.69,180.7,29714.0,179.32,179.6159,178.2251,178.235,29714.0
2024-02-20 10:00:00,180.69,181.4,180.68,181.09,17478.0,178.2251,178.9254,178.2152,178.6196,17478.0
2024-02-20 10:10:00,181.07,181.27,180.94,181.06,6886.0,178.5999,178.7972,178.4717,178.59,6886.0
2024-02-20 10:20:00,181.08,181.54,180.96,181.47,14399.0,178.6098,179.0635,178.4914,178.9945,14399.0
2024-02-20 10:30:00,181.53,181.56,181.23,181.41,17842.0,179.0536,179.0832,178.7577,178.9353,17842.0
2024-02-20 10:40:00,181.37,181.54,181.3,181.49,15671.0,178.8958,179.0635,178.8268,179.0142,15671.0
2024-02-20 10:50:00,181.46,181.66,181.21,181.31,13194.0,178.9846,179.1819,178.738,178.8366,13194.0
2024-02-20 11:00:00,181.37,181.45,181.21,181.39,15561.0,178.8958,178.9747,178.738,178.9155,15561.0
2024-02-20 11:10:00,181.42,181.45,181.23,181.24,11301.0,178.9451,178.9747,178.7577,178.7676,11301.0
2024-02-20 11:20:00,181.25,181.61,181.23,181.5,12407.0,178.7775,179.1325,178.7577,179.024,12407.0
2024-02-20 11:30:00,181.54,181.67,181.48,181.64,12261.0,179.0635,179.1917,179.0043,179.1621,12261.0
2024-02-20 11:40:00,181.63,181.63,181.45,181.58,8918.0,179.1523,179.1523,178.9747,179.103,8918.0
2024-02-20 11:50:00,181.63,181.75,181.48,181.48,8881.0,179.1523,179.2706,179.0043,179.0043,8881.0
2024-02-20 12:00:00,181.42,181.57,181.3,181.51,7897.0,178.9451,179.0931,178.8268,179.0339,7897.0
2024-02-20 12:10:00,181.52,181.52,181.33,181.39,5999.0,179.0438,179.0438,178.8564,178.9155,5999.0
2024-02-20 12:20:00,181.39,181.43,181.26,181.28,10201.0,178.9155,178.955,178.7873,178.807,10201.0
2024-02-20 12:30:00,181.29,181.3,181.13,181.14,6343.0,178.8169,178.8268,178.6591,178.669,6343.0
2024-02-20 12:40:00,181.16,181.3,181.15,181.3,6517.0,178.6887,178.8268,178.6788,178.8268,6517.0
2024-02-20 12:50:00,181.34,181.41,181.23,181.41,14378.0,178.8662,178.9353,178.7577,178.9353,14378.0
2024-02-20 13:00:00,181.42,181.42,181.21,181.21,7361.0,178.9451,178.9451,178.738,178.738,7361.0
2024-02-20 13:10:00,181.22,181.23,181.0,181.2,5600.0,178.7479,178.7577,178.5309,178.7281,5600.0
2024-02-20 13:20:00,181.19,181.27,181.08,181.15,5702.0,178.7183,178.7972,178.6098,178.6788,5702.0
2024-02-20 13:30:00,181.12,181.13,181.0,181.07,8670.0,178.6492,178.6591,178.5309,178.5999,8670.0
2024-02-20 13:40:00,181.08,181.14,180.96,181.01,12232.0,178.6098,178.669,178.4914,178.5407,12232.0
2024-02-20 13:50:00,181.01,181.18,181.01,181.05,8826.0,178.5407,178.7084,178.5407,178.5802,8826.0
2024-02-20 14:00:00,181.0,181.07,180.87,181.0,9658.0,178.5309,178.5999,178.4026,178.5309,9658.0
2024-02-20 14:10:00,180.99,181.0,180.86,180.96,9258.0,178.521,178.5309,178.3928,178.4914,9258.0
2024-02-20 14:20:00,180.95,181.05,180.79,181.01,6543.0,178.4815,178.5802,178.3237,178.5407,6543.0
2024-02-20 14:30:00,181.02,181.02,180.79,180.87,5931.0,178.5506,178.5506,178.3237,178.4026,5931.0
2024-02-20 14:40:00,180.89,180.95,180.67,180.67,4988.0,178.4224,178.4815,178.2054,178.2054,4988.0
2024-02-20 14:50:00,180.7,180.78,180.63,180.75,8555.0,178.235,178.3139,178.1659,178.2843,8555.0
2024-02-20 15:00:00,180.78,180.78,180.31,180.31,11196.0,178.3139,178.3139,177.8503,177.8503,11196.0
2024-02-20 15:10:00,180.36,180.49,180.31,180.49,9776.0,177.8996,178.0278,177.8503,178.0278,9776.0
2024-02-20 15:20:00,180.49,180.73,180.47,180.73,8540.0,178.0278,178.2645,178.0081,178.2645,8540.0
2024-02-20 15:30:00,180.75,180.78,180.25,180.3,19450.0,178.2843,178.3139,177.7911,177.8404,19450.0
2024-02-20 15:40:00,180.3,180.39,180.13,180.17,22176.0,177.8404,177.9292,177.6727,177.7122,22176.0
2024-02-20 15:50:00,180.16,180.24,179.83,180.01,108204.0,177.7023,177.7812,177.3768,177.5544,108204.0
2024-02-21 09:30:00,180.01,180.46,179.62,180.18,24115.0,177.5544,177.9982,177.1697,177.7221,24115.0
2024-02-21 09:40:00,180.06,180.43,179.95,180.43,11908.0,177.6037,177.9686,177.4952,177.9686,11908.0
2024-02-21 09:50:00,180.36,180.83,180.36,180.73,8418.0,177.8996,178.3632,177.8996,178.2645,8418.0
2024-02-21 10:00:00,180.78,181.03,180.65,180.7,11766.0,178.3139,178.5605,178.1856,178.235,11766.0
2024-02-21 10:10:00,180.66,180.86,180.6,180.73,8444.0,178.1955,178.3928,178.1363,178.2645,8444.0
2024-02-21 10:20:00,180.67,180.84,180.64,180.77,8508.0,178.2054,178.373,178.1758,178.304,8508.0
2024-02-21 10:30:00,180.71,180.92,180.57,180.91,14071.0,178.2448,178.452,178.1067,178.4421,14071.0
2024-02-21 10:40:00,180.85,180.92,180.69,180.77,7898.0,178.3829,178.452,178.2251,178.304,7898.0
2024-02-21 10:50:00,180.78,180.81,180.63,180.67,6929.0,178.3139,178.3435,178.1659,178.2054,6929.0
2024-02-21 11:00:00,180.64,180.85,180.61,180.81,8097.0,178.1758,178.3829,178.1462,178.3435,8097.0
2024-02-21 11:10:00,180.81,180.98,180.76,180.94,8407.0,178.3435,178.5111,178.2941,178.4717,8407.0
2024-02-21 11:20:00,180.9,181.02,180.85,180.85,13612.0,178.4322,178.5506,178.3829,178.3829,13612.0
2024-02-21 11:30:00,180.83,181.02,180.82,180.98,10769.0,178.3632,178.5506,178.3533,178.5111,10769.0
2024-02-21 11:40:00,180.96,181.1,180.95,181.05,5985.0,178.4914,178.6295,178.4815,178.5802,5985.0
2024-02-21 11:50:00,181.06,181.09,180.86,180.91,5934.0,178.59,178.6196,178.3928,178.4421,5934.0
2024-02-21 12:00:00,180.96,180.99,180.79,180.93,4797.0,178.4914,178.521,178.3237,178.4618,4797.0
2024-02-21 12:10:00,180.99,181.23,180.98,181.16,5787.0,178.521,178.7577,178.5111,178.6887,5787.0
2024-02-21 12:20:00,181.17,181.17,181.02,181.04,5046.0,178.6985,178.6985,178.5506,178.5703,5046.0
2024-02-21 12:30:00,181.01,181.1,180.98,181.1,10520.0,178.5407,178.6295,178.5111,178.6295,10520.0
2024-02-21 12:40:00,181.1,181.3,181.02,181.26,5312.0,178.6295,178.8268,178.5506,178.7873,5312.0
2024-02-21 12:50:00,181.25,181.38,181.16,181.33,7837.0,178.7775,178.9057,178.6887,178.8564,7837.0
2024-02-21 13:00:00,181.29,181.4,181.21,181.38,8169.0,178.8169,178.9254,178.738,178.9057,8169.0
2024-02-21 13:10:00,181.41,181.52,181.37,181.47,5109.0,178.9353,179.0438,178.8958,178.9945,5109.0
2024-02-21 13:20:00,181.44,181.45,181.34,181.4,4678.0,178.9649,178.9747,178.8662,178.9254,4678.0
2024-02-21 13:30:00,181.37,181.37,181.15,181.18,5302.0,178.8958,178.8958,178.6788,178.7084,5302.0
2024-02-21 13:40:00,181.2,181.22,181.11,181.19,5870.0,178.7281,178.7479,178.6394,178.7183,5870.0
2024-02-21 13:50:00,181.21,181.27,181.15,181.21,4208.0,178.738,178.7972,178.6788,178.738,4208.0
2024-02-21 14:00:00,181.15,181.33,181.1,181.25,4749.0,178.6788,178.8564,178.6295,178.7775,4749.0
2024-02-21 14:10:00,181.28,181.31,181.13,181.17,7027.0,178.807,178.8366,178.6591,178.6985,7027.0
2024-02-21 14:20:00,181.19,181.19,181.0,181.06,5354.0,178.7183,178.7183,178.5309,178.59,5354.0
2024-02-21 14:30:00,181.01,181.07,180.96,181.0,8004.0,178.5407,178.5999,178.4914,178.5309,8004.0
2024-02-21 14:40:00,181.02,181.07,180.94,180.94,6917.0,178.5506,178.5999,178.4717,178.4717,6917.0
2024-02-21 14:50:00,180.93,181.08,180.93,181.08,3526.0,178.4618,178.6098,178.4618,178.6098,3526.0
2024-02-21 15:00:00,181.04,181.06,180.91,180.93,6348.0,178.5703,178.59,178.4421,178.4618,6348.0
2024-02-21 15:10:00,180.93,180.93,180.65,180.65,14508.0,178.4618,178.4618,178.1856,178.1856,14508.0
2024-02-21 15:20:00,180.64,180.78,180.51,180.71,5540.0,178.1758,178.3139,178.0475,178.2448,5540.0
2024-02-21 15:30:00,180.73,180.89,180.7,180.82,5273.0,178.2645,178.4224,178.235,178.3533,5273.0
2024-02-21 15:40:00,180.83,181.03,180.81,180.93,15522.0,178.3632,178.5605,178.3435,178.4618,15522.0
2024-02-21 15:50:00,180.95,181.39,180.95,181.38,69168.0,178.4815,178.9155,178.4815,178.9057,69168.0
2024-02-22 09:30:00,181.79,182.17,181.55,181.65,35954.0,179.3101,179.6849,179.0734,179.172,35954.0
2024-02-22 09:40:00,181.27,182.09,181.18,181.95,11109.0,178.7972,179.606,178.7084,179.4679,11109.0
2024-02-22 09:50:00,182.0,182.06,181.59,181.78,45136.0,179.5172,179.5764,179.1128,179.3002,45136.0
2024-02-22 10:00:00,181.96,182.55,181.89,182.17,13615.0,179.4778,180.0597,179.4087,179.6849,13615.0
2024-02-22 10:10:00,182.14,182.35,181.92,181.92,7122.0,179.6553,179.8624,179.4383,179.4383,7122.0
2024-02-22 10:20:00,182.05,182.18,181.86,182.18,10318.0,179.5665,179.6948,179.3791,179.6948,10318.0
2024-02-22 10:30:00,182.21,182.42,182.2,182.24,15216.0,179.7244,179.9315,179.7145,179.7539,15216.0
2024-02-22 10:40:00,182.25,182.4,182.24,182.27,8606.0,179.7638,179.9118,179.7539,179.7835,8606.0
2024-02-22 10:50:00,182.27,182.34,182.15,182.34,8225.0,179.7835,179.8526,179.6652,179.8526,8225.0
2024-02-22 11:00:00,182.28,182.33,182.12,182.25,11629.0,179.7934,179.8427,179.6356,179.7638,11629.0
2024-02-22 11:10:00,182.27,182.58,182.27,182.56,4803.0,179.7835,180.0893,179.7835,180.0696,4803.0
2024-02-22 11:20:00,182.61,182.66,182.41,182.57,9135.0,180.1189,180.1682,179.9216,180.0794,9135.0
2024-02-22 11:30:00,182.59,182.75,182.55,182.74,5390.0,180.0992,180.257,180.0597,180.2471,5390.0
2024-02-22 11:40:00,182.74,182.79,182.55,182.65,8529.0,180.2471,180.2964,180.0597,180.1584,8529.0
2024-02-22 11:50:00,182.66,182.7,182.49,182.58,10581.0,180.1682,180.2077,180.0005,180.0893,10581.0
2024-02-22 12:00:00,182.61,182.87,182.58,182.82,4890.0,180.1189,180.3754,180.0893,180.326,4890.0
2024-02-22 12:10:00,182.83,182.89,182.78,182.87,4436.0,180.3359,180.3951,180.2866,180.3754,4436.0
2024-02-22 12:20:00,182.9,182.99,182.81,182.85,5245.0,180.4049,180.4937,180.3162,180.3556,5245.0
2024-02-22 12:30:00,182.91,183.16,182.86,183.06,16088.0,180.4148,180.6614,180.3655,180.5628,16088.0
2024-02-22 12:40:00,183.07,183.14,182.96,183.14,4631.0,180.5726,180.6417,180.4641,180.6417,4631.0
2024-02-22 12:50:00,183.17,183.23,183.06,183.12,6180.0,180.6713,180.7304,180.5628,180.6219,6180.0
2024-02-22 13:00:00,183.17,183.17,183.05,183.05,5739.0,180.6713,180.6713,180.5529,180.5529,5739.0
2024-02-22 13:10:00,183.06,183.29,182.99,183.25,5488.0,180.5628,180.7896,180.4937,180.7502,5488.0
2024-02-22 13:20:00,183.31,183.52,183.3,183.51,6438.0,180.8094,181.0165,180.7995,181.0066,6438.0
2024-02-22 13:30:00,183.51,183.56,183.48,183.51,4638.0,181.0066,181.0559,180.977,181.0066,4638.0
2024-02-22 13:40:00,183.54,183.59,183.42,183.46,6656.0,181.0362,181.0855,180.9179,180.9573,6656.0
2024-02-22 13:50:00,183.43,183.44,183.29,183.43,6253.0,180.9277,180.9376,180.7896,180.9277,6253.0
2024-02-22 14:00:00,183.48,183.63,183.48,183.6,3804.0,180.977,181.125,180.977,181.0954,3804.0
2024-02-22 14:10:00,183.64,183.75,183.62,183.73,4641.0,181.1349,181.2434,181.1151,181.2236,4641.0
2024-02-22 14:20:00,183.75,183.95,183.7,183.95,8362.0,181.2434,181.4406,181.194,181.4406,8362.0
2024-02-22 14:30:00,183.98,183.99,183.8,183.87,7728.0,181.4702,181.4801,181.2927,181.3617,7728.0
2024-02-22 14:40:00,183.83,183.83,183.56,183.69,5741.0,181.3223,181.3223,181.0559,181.1842,5741.0
2024-02-22 14:50:00,183.66,183.66,183.53,183.63,8166.0,181.1546,181.1546,181.0264,181.125,8166.0
2024-02-22 15:00:00,183.6,183.71,183.56,183.6,5663.0,181.0954,181.2039,181.0559,181.0954,5663.0
2024-02-22 15:10:00,183.58,183.76,183.55,183.72,8480.0,181.0757,181.2532,181.0461,181.2138,8480.0
2024-02-22 15:20:00,183.72,183.75,183.6,183.63,11873.0,181.2138,181.2434,181.0954,181.125,11873.0
2024-02-22 15:30:00,183.61,183.65,183.43,183.62,12786.0,181.1053,181.1447,180.9277,181.1151,12786.0
2024-02-22 15:40:00,183.61,183.62,183.14,183.25,36275.0,181.1053,181.1151,180.6417,180.7502,36275.0
2024-02-22 15:50:00,183.21,183.52,183.13,183.32,84678.0,180.7107,181.0165,180.6318,180.8192,84678.0
2024-02-23 09:30:00,183.59,184.08,183.53,183.97,19157.0,181.0855,181.5688,181.0264,181.4603,19157.0
2024-02-23 09:40:00,183.84,184.08,183.67,184.08,6709.0,181.3321,181.5688,181.1644,181.5688,6709.0
2024-02-23 09:50:00,184.08,184.25,183.91,184.25,4594.0,181.5688,181.7365,181.4012,181.7365,4594.0
2024-02-23 10:00:00,184.27,184.38,184.09,184.16,5273.0,181.7563,181.8648,181.5787,181.6478,5273.0
2024-02-23 10:10:00,184.27,184.66,184.1,184.62,15759.0,181.7563,182.1409,181.5886,182.1015,15759.0
2024-02-23 10:20:00,184.59,184.78,184.39,184.59,9114.0,182.0719,182.2593,181.8746,182.0719,9114.0
2024-02-23 10:30:00,184.65,184.76,184.4,184.58,10634.0,182.1311,182.2396,181.8845,182.062,10634.0
2024-02-23 10:40:00,184.58,184.86,184.56,184.6,6179.0,182.062,182.3382,182.0423,182.0818,6179.0
2024-02-23 10:50:00,184.59,184.62,184.39,184.62,9452.0,182.0719,182.1015,181.8746,182.1015,9452.0
2024-02-23 11:00:00,184.59,184.69,184.45,184.69,6548.0,182.0719,182.1705,181.9338,182.1705,6548.0
2024-02-23 11:10:00,184.58,184.65,184.46,184.65,5823.0,182.062,182.1311,181.9437,182.1311,5823.0
2024-02-23 11:20:00,184.67,184.71,184.55,184.61,8201.0,182.1508,182.1903,182.0324,182.0916,8201.0
2024-02-23 11:30:00,184.59,184.78,184.57,184.77,3908.0,182.0719,182.2593,182.0522,182.2494,3908.0
2024-02-23 11:40:00,184.8,184.87,184.68,184.84,8069.0,182.279,182.3481,182.1607,182.3185,8069.0
2024-02-23 11:50:00,184.84,184.84,184.64,184.69,6548.0,182.3185,182.3185,182.1212,182.1705,6548.0
2024-02-23 12:00:00,184.75,184.8,184.66,184.66,4682.0,182.2297,182.279,182.1409,182.1409,4682.0
2024-02-23 12:10:00,184.65,184.71,184.53,184.54,11346.0,182.1311,182.1903,182.0127,182.0226,11346.0
2024-02-23 12:20:00,184.59,184.73,184.57,184.7,3568.0,182.0719,182.21,182.0522,182.1804,3568.0
2024-02-23 12:30:00,184.73,184.73,184.6,184.7,6802.0,182.21,182.21,182.0818,182.1804,6802.0
2024-02-23 12:40:00,184.63,184.77,184.6,184.73,8327.0,182.1113,182.2494,182.0818,182.21,8327.0
2024-02-23 12:50:00,184.73,184.73,184.47,184.54,17720.0,182.21,182.21,181.9535,182.0226,17720.0
2024-02-23 13:00:00,184.56,184.58,184.41,184.43,6606.0,182.0423,182.062,181.8943,181.9141,6606.0
2024-02-23 13:10:00,184.43,184.5,184.4,184.48,3900.0,181.9141,181.9831,181.8845,181.9634,3900.0
2024-02-23 13:20:00,184.58,184.7,184.54,184.64,6287.0,182.062,182.1804,182.0226,182.1212,6287.0
2024-02-23 13:30:00,184.66,184.7,184.6,184.64,7963.0,182.1409,182.1804,182.0818,182.1212,7963.0
2024-02-23 13:40:00,184.66,184.66,184.48,184.53,8474.0,182.1409,182.1409,181.9634,182.0127,8474.0
2024-02-23 13:50:00,184.56,184.72,184.52,184.7,10529.0,182.0423,182.2001,182.0028,182.1804,10529.0
2024-02-23 14:00:00,184.74,184.74,184.59,184.64,5603.0,182.2198,182.2198,182.0719,182.1212,5603.0
2024-02-23 14:10:00,184.66,184.66,184.57,184.62,7027.0,182.1409,182.1409,182.0522,182.1015,7027.0
2024-02-23 14:20:00,184.62,184.73,184.58,184.67,6625.0,182.1015,182.21,182.062,182.1508,6625.0
2024-02-23 14:30:00,184.65,184.88,184.65,184.87,6515.0,182.1311,182.3579,182.1311,182.3481,6515.0
2024-02-23 14:40:00,184.84,184.9,184.75,184.81,8246.0,182.3185,182.3777,182.2297,182.2889,8246.0
2024-02-23 14:50:00,184.8,184.85,184.72,184.84,9547.0,182.279,182.3283,182.2001,182.3185,9547.0
2024-02-23 15:00:00,184.85,184.95,184.8,184.84,7513.0,182.3283,182.427,182.279,182.3185,7513.0
2024-02-23 15:10:00,184.86,185.02,184.81,185.0,8399.0,182.3382,182.496,182.2889,182.4763,8399.0
2024-02-23 15:20:00,185.03,185.05,184.94,185.0,8180.0,182.5059,182.5256,182.4171,182.4763,8180.0
2024-02-23 15:30:00,185.03,185.17,184.97,184.97,15437.0,182.5059,182.644,182.4467,182.4467,15437.0
2024-02-23 15:40:00,184.97,185.32,184.96,185.31,18169.0,182.4467,182.7919,182.4368,182.7821,18169.0
2024-02-23 15:50:00,185.24,185.31,184.89,184.9,67344.0,182.713,182.7821,182.3678,182.3777,67344.0
2024-02-26 09:30:00,185.33,185.99,184.93,185.22,26780.0,182.8018,183.4528,182.4073,182.6933,26780.0
2024-02-26 09:40:00,185.25,185.31,184.81,184.81,33259.0,182.7229,182.7821,182.2889,182.2889,33259.0
2024-02-26 09:50:00,184.71,185.22,184.71,185.1,28384.0,182.1903,182.6933,182.1903,182.5749,28384.0
2024-02-26 10:00:00,185.13,185.24,184.7,184.87,37964.0,182.6045,182.713,182.1804,182.3481,37964.0
2024-02-26 10:10:00,184.86,185.11,184.85,185.04,20211.0,182.3382,182.5848,182.3283,182.5158,20211.0
2024-02-26 10:20:00,185.08,185.25,184.96,185.25,15057.0,182.5552,182.7229,182.4368,182.7229,15057.0
2024-02-26 10:30:00,185.31,185.43,185.05,185.3,7400.0,182.7821,182.9004,182.5256,182.7722,7400.0
2024-02-26 10:40:00,185.37,185.42,185.07,185.19,10947.0,182.8413,182.8906,182.5453,182.6637,10947.0
2024-02-26 10:50:00,185.17,185.2,185.0,185.03,7578.0,182.644,182.6736,182.4763,182.5059,7578.0
2024-02-26 11:00:00,185.08,185.36,185.02,185.36,9343.0,182.5552,182.8314,182.496,182.8314,9343.0
2024-02-26 11:10:00,185.36,185.7,185.35,185.65,5259.0,182.8314,183.1667,182.8215,183.1174,5259.0
2024-02-26 11:20:00,185.63,185.7,185.45,185.46,9918.0,183.0977,183.1667,182.9202,182.93,9918.0
2024-02-26 11:30:00,185.43,185.57,185.37,185.46,10816.0,182.9004,183.0385,182.8413,182.93,10816.0
2024-02-26 11:40:00,185.51,185.72,185.43,185.71,10863.0,182.9793,183.1865,182.9004,183.1766,10863.0
2024-02-26 11:50:00,185.72,185.79,185.64,185.69,31135.0,183.1865,183.2555,183.1076,183.1569,31135.0
2024-02-26 12:00:00,185.67,185.78,185.56,185.63,7387.0,183.1372,183.2457,183.0287,183.0977,7387.0
2024-02-26 12:10:00,185.68,185.76,185.59,185.75,11028.0,183.147,183.2259,183.0582,183.2161,11028.0
2024-02-26 12:20:00,185.74,185.95,185.74,185.93,6684.0,183.2062,183.4133,183.2062,183.3936,6684.0
2024-02-26 12:30:00,185.93,185.94,185.77,185.84,7905.0,183.3936,183.4035,183.2358,183.3048,7905.0
2024-02-26 12:40:00,185.81,185.84,185.69,185.79,5920.0,183.2752,183.3048,183.1569,183.2555,5920.0
2024-02-26 12:50:00,185.76,185.89,185.73,185.89,9660.0,183.2259,183.3542,183.1963,183.3542,9660.0
2024-02-26 13:00:00,185.85,185.87,185.8,185.86,7041.0,183.3147,183.3344,183.2654,183.3246,7041.0
2024-02-26 13:10:00,185.84,185.97,185.81,185.9,11131.0,183.3048,183.4331,183.2752,183.364,11131.0
2024-02-26 13:20:00,185.9,185.97,185.54,185.54,25547.0,183.364,183.4331,183.0089,183.0089,25547.0
2024-02-26 13:30:00,185.54,185.66,185.51,185.57,13056.0,183.0089,183.1273,182.9793,183.0385,13056.0
2024-02-26 13:40:00,185.57,185.83,185.57,185.65,5835.0,183.0385,183.295,183.0385,183.1174,5835.0
2024-02-26 13:50:00,185.66,185.83,185.66,185.8,8377.0,183.1273,183.295,183.1273,183.2654,8377.0
2024-02-26 14:00:00,185.82,185.87,185.78,185.84,10428.0,183.2851,183.3344,183.2457,183.3048,10428.0
2024-02-26 14:10:00,185.84,185.87,185.68,185.81,22544.0,183.3048,183.3344,183.147,183.2752,22544.0
2024-02-26 14:20:00,185.83,186.02,185.8,185.99,38542.0,183.295,183.4824,183.2654,183.4528,38542.0
2024-02-26 14:30:00,186.0,186.13,185.89,185.93,16546.0,183.4627,183.5909,183.3542,183.3936,16546.0
2024-02-26 14:40:00,185.92,186.03,185.89,186.0,10462.0,183.3837,183.4922,183.3542,183.4627,10462.0
2024-02-26 14:50:00,186.05,186.2,185.8,185.9,24291.0,183.512,183.6599,183.2654,183.364,24291.0
2024-02-26 15:00:00,185.91,185.91,185.36,185.67,22703.0,183.3739,183.3739,182.8314,183.1372,22703.0
2024-02-26 15:10:00,185.67,185.75,185.39,185.42,15942.0,183.1372,183.2161,182.861,182.8906,15942.0
2024-02-26 15:20:00,185.42,185.49,185.31,185.38,21408.0,182.8906,182.9596,182.7821,182.8511,21408.0
2024-02-26 15:30:00,185.39,185.53,185.24,185.47,60146.0,182.861,182.9991,182.713,182.9399,60146.0
2024-02-26 15:40:00,185.44,185.78,185.42,185.46,46508.0,182.9103,183.2457,182.8906,182.93,46508.0
2024-02-26 15:50:00,185.47,185.55,184.85,184.89,154333.0,182.9399,183.0188,182.3283,182.3678,154333.0
2024-02-27 09:30:00,184.71,184.75,183.33,184.47,44270.0,182.1903,182.2297,180.8291,181.9535,44270.0
2024-02-27 09:40:00,184.55,184.9,184.44,184.64,7599.0,182.0324,182.3777,181.9239,182.1212,7599.0
2024-02-27 09:50:00,184.7,184.94,184.5,184.76,18274.0,182.1804,182.4171,181.9831,182.2396,18274.0
2024-02-27 10:00:00,184.75,184.84,184.35,184.52,22546.0,182.2297,182.3185,181.8352,182.0028,22546.0
2024-02-27 10:10:00,184.53,184.76,184.45,184.64,11849.0,182.0127,182.2396,181.9338,182.1212,11849.0
2024-02-27 10:20:00,184.64,184.83,184.52,184.72,11389.0,182.1212,182.3086,182.0028,182.2001,11389.0
2024-02-27 10:30:00,184.73,184.77,184.41,184.43,16651.0,182.21,182.2494,181.8943,181.9141,16651.0
2024-02-27 10:40:00,184.43,184.43,184.15,184.28,13046.0,181.9141,181.9141,181.6379,181.7661,13046.0
2024-02-27 10:50:00,184.31,184.84,184.31,184.47,19845.0,181.7957,182.3185,181.7957,181.9535,19845.0
2024-02-27 11:00:00,184.42,184.56,184.33,184.42,13815.0,181.9042,182.0423,181.8154,181.9042,13815.0
2024-02-27 11:10:00,184.46,184.51,184.31,184.32,19788.0,181.9437,181.993,181.7957,181.8056,19788.0
2024-02-27 11:20:00,184.3,184.42,184.2,184.27,15565.0,181.7858,181.9042,181.6872,181.7563,15565.0
2024-02-27 11:30:00,184.25,184.4,184.2,184.31,9179.0,181.7365,181.8845,181.6872,181.7957,9179.0
2024-02-27 11:40:00,184.32,184.43,184.21,184.4,15747.0,181.8056,181.9141,181.6971,181.8845,15747.0
2024-02-27 11:50:00,184.43,184.46,184.23,184.4,18798.0,181.9141,181.9437,181.7168,181.8845,18798.0
2024-02-27 12:00:00,184.43,184.66,184.41,184.48,8523.0,181.9141,182.1409,181.8943,181.9634,8523.0
2024-02-27 12:10:00,184.52,184.74,184.5,184.71,13067.0,182.0028,182.2198,181.9831,182.1903,13067.0
2024-02-27 12:20:00,184.67,184.86,184.61,184.84,12010.0,182.1508,182.3382,182.0916,182.3185,12010.0
2024-02-27 12:30:00,184.87,184.93,184.75,184.85,8667.0,182.3481,182.4073,182.2297,182.3283,8667.0
2024-02-27 12:40:00,184.87,184.93,184.67,184.69,8472.0,182.3481,182.4073,182.1508,182.1705,8472.0
2024-02-27 12:50:00,184.66,184.79,184.55,184.59,10105.0,182.1409,182.2692,182.0324,182.0719,10105.0
2024-02-27 13:00:00,184.62,184.71,184.33,184.36,12320.0,182.1015,182.1903,181.8154,181.845,12320.0
2024-02-27 13:10:00,184.41,184.5,184.39,184.44,7025.0,181.8943,181.9831,181.8746,181.9239,7025.0
2024-02-27 13:20:00,184.44,184.5,184.36,184.48,8209.0,181.9239,181.9831,181.845,181.9634,8209.0
2024-02-27 13:30:00,184.45,184.58,184.43,184.52,10982.0,181.9338,182.062,181.9141,182.0028,10982.0
2024-02-27 13:40:00,184.53,184.57,184.38,184.41,11193.0,182.0127,182.0522,181.8648,181.8943,11193.0
2024-02-27 13:50:00,184.39,184.49,184.36,184.49,13864.0,181.8746,181.9733,181.845,181.9733,13864.0
2024-02-27 14:00:00,184.5,184.63,184.5,184.57,11168.0,181.9831,182.1113,181.9831,182.0522,11168.0
2024-02-27 14:10:00,184.58,184.63,184.46,184.58,8391.0,182.062,182.1113,181.9437,182.062,8391.0
2024-02-27 14:20:00,184.59,184.62,184.49,184.53,8729.0,182.0719,182.1015,181.9733,182.0127,8729.0
2024-02-27 14:30:00,184.5,184.56,184.29,184.35,12330.0,181.9831,182.0423,181.776,181.8352,12330.0
2024-02-27 14:40:00,184.34,184.36,184.23,184.31,22095.0,181.8253,181.845,181.7168,181.7957,22095.0
2024-02-27 14:50:00,184.31,184.71,184.3,184.64,13838.0,181.7957,182.1903,181.7858,182.1212,13838.0
2024-02-27 15:00:00,184.65,184.82,184.65,184.7,14269.0,182.1311,182.2988,182.1311,182.1804,14269.0
2024-02-27 15:10:00,184.71,184.81,184.71,184.75,7986.0,182.1903,182.2889,182.1903,182.2297,7986.0
2024-02-27 15:20:00,184.79,184.83,184.68,184.75,14182.0,182.2692,182.3086,182.1607,182.2297,14182.0
2024-02-27 15:30:00,184.74,184.75,184.62,184.72,16757.0,182.2198,182.2297,182.1015,182.2001,16757.0
2024-02-27 15:40:00,184.67,184.89,184.67,184.87,42775.0,182.1508,182.3678,182.1508,182.3481,42775.0
2024-02-27 15:50:00,184.87,184.89,184.46,184.56,130619.0,182.3481,182.3678,181.9437,182.0423,130619.0
2024-02-28 09:30:00,192.57,192.57,189.29,189.72,63154.0,189.943,189.943,186.7078,187.1319,63154.0
2024-02-28 09:40:00,189.88,189.88,187.59,187.83,29640.0,187.2897,187.2897,185.031,185.2677,29640.0
2024-02-28 09:50:00,187.52,188.28,186.95,187.63,43812.0,184.9619,185.7116,184.3997,185.0704,43812.0
2024-02-28 10:00:00,187.71,188.05,186.97,187.64,34465.0,185.1493,185.4847,184.4194,185.0803,34465.0
2024-02-28 10:10:00,187.45,187.83,186.8,187.32,30150.0,184.8929,185.2677,184.2517,184.7646,30150.0
2024-02-28 10:20:00,187.3,187.3,186.61,186.92,20724.0,184.7449,184.7449,184.0643,184.3701,20724.0
2024-02-28 10:30:00,186.91,187.55,186.77,187.23,33300.0,184.3602,184.9915,184.2222,184.6759,33300.0
2024-02-28 10:40:00,187.25,188.35,187.24,188.16,20518.0,184.6956,185.7806,184.6857,185.5932,20518.0
2024-02-28 10:50:00,188.25,188.49,187.93,187.94,22876.0,185.682,185.9187,185.3663,185.3762,22876.0
2024-02-28 11:00:00,187.97,188.09,186.87,186.87,21098.0,185.4058,185.5241,184.3208,184.3208,21098.0
2024-02-28 11:10:00,186.92,187.21,186.79,186.9,25902.0,184.3701,184.6562,184.2419,184.3504,25902.0
2024-02-28 11:20:00,186.91,187.48,186.86,187.46,22071.0,184.3602,184.9225,184.3109,184.9027,22071.0
2024-02-28 11:30:00,187.48,187.59,187.14,187.41,16067.0,184.9225,185.031,184.5871,184.8534,16067.0
2024-02-28 11:40:00,187.5,187.89,187.38,187.72,19364.0,184.9422,185.3269,184.8238,185.1592,19364.0
2024-02-28 11:50:00,187.72,187.76,187.35,187.36,10754.0,185.1592,185.1986,184.7942,184.8041,10754.0
2024-02-28 12:00:00,187.27,187.32,187.13,187.3,12863.0,184.7153,184.7646,184.5772,184.7449,12863.0
2024-02-28 12:10:00,187.38,187.56,187.32,187.36,14253.0,184.8238,185.0014,184.7646,184.8041,14253.0
2024-02-28 12:20:00,187.39,187.43,187.1,187.39,15647.0,184.8337,184.8731,184.5477,184.8337,15647.0
2024-02-28 12:30:00,187.35,187.35,186.73,186.75,20356.0,184.7942,184.7942,184.1827,184.2024,20356.0
2024-02-28 12:40:00,186.82,187.03,186.59,186.61,21445.0,184.2715,184.4786,184.0446,184.0643,21445.0
2024-02-28 12:50:00,186.61,186.61,186.09,186.37,15873.0,184.0643,184.0643,183.5514,183.8276,15873.0
2024-02-28 13:00:00,186.4,186.48,186.03,186.25,16182.0,183.8572,183.9361,183.4922,183.7092,16182.0
2024-02-28 13:10:00,186.25,186.63,186.22,186.38,22643.0,183.7092,184.0841,183.6797,183.8375,22643.0
2024-02-28 13:20:00,186.41,186.56,186.31,186.4,30367.0,183.8671,184.015,183.7684,183.8572,30367.0
2024-02-28 13:30:00,186.42,186.48,185.98,186.03,13435.0,183.8769,183.9361,183.4429,183.4922,13435.0
2024-02-28 13:40:00,186.02,186.02,185.17,185.48,29700.0,183.4824,183.4824,182.644,182.9498,29700.0
2024-02-28 13:50:00,185.49,185.61,185.28,185.38,30619.0,182.9596,183.078,182.7525,182.8511,30619.0
2024-02-28 14:00:00,185.39,185.42,184.91,184.91,34502.0,182.861,182.8906,182.3875,182.3875,34502.0
2024-02-28 14:10:00,184.95,185.15,184.79,185.15,19940.0,182.427,182.6243,182.2692,182.6243,19940.0
2024-02-28 14:20:00,185.16,185.2,184.49,184.65,38544.0,182.6341,182.6736,181.9733,182.1311,38544.0
2024-02-28 14:30:00,184.63,185.31,184.63,185.19,27832.0,182.1113,182.7821,182.1113,182.6637,27832.0
2024-02-28 14:40:00,185.23,185.41,184.89,185.32,34239.0,182.7032,182.8807,182.3678,182.7919,34239.0
2024-02-28 14:50:00,185.31,185.39,185.12,185.3,18518.0,182.7821,182.861,182.5947,182.7722,18518.0
2024-02-28 15:00:00,185.31,185.41,185.24,185.33,22712.0,182.7821,182.8807,182.713,182.8018,22712.0
2024-02-28 15:10:00,185.36,185.78,185.36,185.77,20966.0,182.8314,183.2457,182.8314,183.2358,20966.0
2024-02-28 15:20:00,185.78,185.81,185.36,185.36,22571.0,183.2457,183.2752,182.8314,182.8314,22571.0
2024-02-28 15:30:00,185.33,185.99,185.22,185.97,28396.0,182.8018,183.4528,182.6933,183.4331,28396.0
2024-02-28 15:40:00,185.99,186.29,185.99,186.29,53438.0,183.4528,183.7487,183.4528,183.7487,53438.0
2024-02-28 15:50:00,186.25,186.3,185.64,185.99,139304.0,183.7092,183.7586,183.1076,183.4528,139304.0
2024-02-29 09:30:00,185.0,185.15,183.27,183.63,50649.0,182.4763,182.6243,180.7699,181.125,50649.0
2024-02-29 09:40:00,183.71,184.61,183.48,184.0,23515.0,181.2039,182.0916,180.977,181.4899,23515.0
2024-02-29 09:50:00,183.97,184.09,183.34,183.53,31108.0,181.4603,181.5787,180.8389,181.0264,31108.0
2024-02-29 10:00:00,183.53,183.77,182.75,183.39,40289.0,181.0264,181.2631,180.257,180.8883,40289.0
2024-02-29 10:10:00,183.23,183.57,183.0,183.53,11020.0,180.7304,181.0658,180.5036,181.0264,11020.0
2024-02-29 10:20:00,183.67,184.27,183.62,184.16,9523.0,181.1644,181.7563,181.1151,181.6478,9523.0
2024-02-29 10:30:00,184.07,184.19,183.55,183.91,12897.0,181.559,181.6773,181.0461,181.4012,12897.0
2024-02-29 10:40:00,183.95,184.09,183.72,184.07,7901.0,181.4406,181.5787,181.2138,181.559,7901.0
2024-02-29 10:50:00,184.13,184.13,183.69,184.02,11061.0,181.6182,181.6182,181.1842,181.5097,11061.0
2024-02-29 11:00:00,184.04,184.17,183.83,183.91,8428.0,181.5294,181.6576,181.3223,181.4012,8428.0
2024-02-29 11:10:00,183.97,184.25,183.85,184.2,6066.0,181.4603,181.7365,181.342,181.6872,6066.0
2024-02-29 11:20:00,184.21,184.31,184.15,184.23,8591.0,181.6971,181.7957,181.6379,181.7168,8591.0
2024-02-29 11:30:00,184.17,184.17,183.68,183.68,6126.0,181.6576,181.6576,181.1743,181.1743,6126.0
2024-02-29 11:40:00,183.67,183.83,183.55,183.79,6316.0,181.1644,181.3223,181.0461,181.2828,6316.0
2024-02-29 11:50:00,183.75,183.76,183.48,183.53,7488.0,181.2434,181.2532,180.977,181.0264,7488.0
2024-02-29 12:00:00,183.51,183.62,183.32,183.43,4071.0,181.0066,181.1151,180.8192,180.9277,4071.0
2024-02-29 12:10:00,183.45,183.61,183.42,183.56,14615.0,180.9474,181.1053,180.9179,181.0559,14615.0
2024-02-29 12:20:00,183.61,183.65,183.48,183.48,10892.0,181.1053,181.1447,180.977,180.977,10892.0
2024-02-29 12:30:00,183.5,183.65,183.45,183.55,7215.0,180.9968,181.1447,180.9474,181.0461,7215.0
2024-02-29 12:40:00,183.56,183.58,183.27,183.29,24466.0,181.0559,181.0757,180.7699,180.7896,24466.0
2024-02-29 12:50:00,183.35,183.5,183.1,183.11,10130.0,180.8488,180.9968,180.6022,180.6121,10130.0
2024-02-29 13:00:00,183.1,183.15,182.97,183.06,8016.0,180.6022,180.6515,180.474,180.5628,8016.0
2024-02-29 13:10:00,183.1,183.32,182.98,183.26,19261.0,180.6022,180.8192,180.4839,180.76,19261.0
2024-02-29 13:20:00,183.2,183.73,183.2,183.72,11617.0,180.7009,181.2236,180.7009,181.2138,11617.0
2024-02-29 13:30:00,183.7,183.78,183.6,183.78,7542.0,181.194,181.2729,181.0954,181.2729,7542.0
2024-02-29 13:40:00,183.76,183.9,183.72,183.76,9757.0,181.2532,181.3913,181.2138,181.2532,9757.0
2024-02-29 13:50:00,183.82,183.91,183.82,183.91,4509.0,181.3124,181.4012,181.3124,181.4012,4509.0
2024-02-29 14:00:00,183.89,184.05,183.79,183.79,6624.0,181.3814,181.5393,181.2828,181.2828,6624.0
2024-02-29 14:10:00,183.78,183.91,183.67,183.77,8585.0,181.2729,181.4012,181.1644,181.2631,8585.0
2024-02-29 14:20:00,183.78,183.82,183.54,183.54,11791.0,181.2729,181.3124,181.0362,181.0362,11791.0
2024-02-29 14:30:00,183.53,183.53,183.38,183.42,8869.0,181.0264,181.0264,180.8784,180.9179,8869.0
2024-02-29 14:40:00,183.38,183.39,183.2,183.32,17014.0,180.8784,180.8883,180.7009,180.8192,17014.0
2024-02-29 14:50:00,183.35,183.44,183.29,183.37,12390.0,180.8488,180.9376,180.7896,180.8685,12390.0
2024-02-29 15:00:00,183.39,183.54,183.21,183.37,13490.0,180.8883,181.0362,180.7107,180.8685,13490.0
2024-02-29 15:10:00,183.35,183.51,183.32,183.38,18657.0,180.8488,181.0066,180.8192,180.8784,18657.0
2024-02-29 15:20:00,183.36,183.52,183.28,183.31,13972.0,180.8587,181.0165,180.7798,180.8094,13972.0
2024-02-29 15:30:00,183.29,183.58,183.18,183.21,41881.0,180.7896,181.0757,180.6811,180.7107,41881.0
2024-02-29 15:40:00,183.3,183.57,183.16,183.54,52364.0,180.7995,181.0658,180.6614,181.0362,52364.0
2024-02-29 15:50:00,183.52,183.72,183.32,183.48,150726.0,181.0165,181.2138,180.8192,180.977,150726.0
2024-03-01 09:30:00,182.9,183.23,182.04,182.49,20814.0,180.4049,180.7304,179.5567,180.0005,20814.0
2024-03-01 09:40:00,182.49,183.26,182.48,182.97,4601.0,180.0005,180.76,179.9907,180.474,4601.0
2024-03-01 09:50:00,182.97,183.24,182.74,183.24,17306.0,180.474,180.7403,180.2471,180.7403,17306.0
2024-03-01 10:00:00,183.52,184.07,182.93,183.55,9308.0,181.0165,181.559,180.4345,181.0461,9308.0
2024-03-01 10:10:00,183.46,183.54,182.94,182.97,12674.0,180.9573,181.0362,180.4444,180.474,12674.0
2024-03-01 10:20:00,182.92,183.23,182.91,183.06,12811.0,180.4247,180.7304,180.4148,180.5628,12811.0
2024-03-01 10:30:00,183.1,183.15,182.6,182.68,11555.0,180.6022,180.6515,180.109,180.1879,11555.0
2024-03-01 10:40:00,182.66,183.05,182.66,182.98,10331.0,180.1682,180.5529,180.1682,180.4839,10331.0
2024-03-01 10:50:00,182.92,183.08,182.74,182.87,12925.0,180.4247,180.5825,180.2471,180.3754,12925.0
2024-03-01 11:00:00,182.88,183.17,182.68,183.11,14855.0,180.3852,180.6713,180.1879,180.6121,14855.0
2024-03-01 11:10:00,183.1,183.1,182.95,183.07,7074.0,180.6022,180.6022,180.4543,180.5726,7074.0
2024-03-01 11:20:00,183.09,183.12,182.66,182.69,10120.0,180.5924,180.6219,180.1682,180.1978,10120.0
2024-03-01 11:30:00,182.67,183.01,182.62,183.01,8974.0,180.1781,180.5134,180.1288,180.5134,8974.0
2024-03-01 11:40:00,183.07,183.27,182.91,183.22,7561.0,180.5726,180.7699,180.4148,180.7206,7561.0
2024-03-01 11:50:00,183.3,183.41,183.22,183.29,13148.0,180.7995,180.908,180.7206,180.7896,13148.0
2024-03-01 12:00:00,183.31,183.41,183.28,183.34,6599.0,180.8094,180.908,180.7798,180.8389,6599.0
2024-03-01 12:10:00,183.31,183.33,183.16,183.19,6095.0,180.8094,180.8291,180.6614,180.691,6095.0
2024-03-01 12:20:00,183.19,183.34,183.14,183.17,8940.0,180.691,180.8389,180.6417,180.6713,8940.0
2024-03-01 12:30:00,183.23,183.33,183.2,183.28,3664.0,180.7304,180.8291,180.7009,180.7798,3664.0
2024-03-01 12:40:00,183.27,183.35,183.19,183.35,6619.0,180.7699,180.8488,180.691,180.8488,6619.0
2024-03-01 12:50:00,183.37,183.45,183.31,183.35,9970.0,180.8685,180.9474,180.8094,180.8488,9970.0
2024-03-01 13:00:00,183.32,183.36,183.2,183.2,7342.0,180.8192,180.8587,180.7009,180.7009,7342.0
2024-03-01 13:10:00,183.22,183.27,183.17,183.2,8827.0,180.7206,180.7699,180.6713,180.7009,8827.0
2024-03-01 13:20:00,183.19,183.23,183.08,183.1,10928.0,180.691,180.7304,180.5825,180.6022,10928.0
2024-03-01 13:30:00,183.06,183.08,182.87,182.95,10522.0,180.5628,180.5825,180.3754,180.4543,10522.0
2024-03-01 13:40:00,182.95,183.02,182.87,182.89,16689.0,180.4543,180.5233,180.3754,180.3951,16689.0
2024-03-01 13:50:00,182.88,183.07,182.84,183.03,17421.0,180.3852,180.5726,180.3458,180.5332,17421.0
2024-03-01 14:00:00,183.05,183.26,183.05,183.22,13848.0,180.5529,180.76,180.5529,180.7206,13848.0
2024-03-01 14:10:00,183.18,183.28,183.11,183.11,14680.0,180.6811,180.7798,180.6121,180.6121,14680.0
2024-03-01 14:20:00,183.11,183.28,183.1,183.25,15540.0,180.6121,180.7798,180.6022,180.7502,15540.0
2024-03-01 14:30:00,183.28,183.32,183.16,183.24,15860.0,180.7798,180.8192,180.6614,180.7403,15860.0
2024-03-01 14:40:00,183.28,183.32,183.17,183.26,18909.0,180.7798,180.8192,180.6713,180.76,18909.0
2024-03-01 14:50:00,183.27,183.31,183.21,183.29,13805.0,180.7699,180.8094,180.7107,180.7896,13805.0
2024-03-01 15:00:00,183.28,183.3,183.16,183.19,23500.0,180.7798,180.7995,180.6614,180.691,23500.0
2024-03-01 15:10:00,183.17,183.39,183.15,183.32,20335.0,180.6713,180.8883,180.6515,180.8192,20335.0
2024-03-01 15:20:00,183.32,183.4,183.26,183.28,39663.0,180.8192,180.8981,180.76,180.7798,39663.0
2024-03-01 15:30:00,183.27,183.44,183.24,183.42,29375.0,180.7699,180.9376,180.7403,180.9179,29375.0
2024-03-01 15:40:00,183.4,183.66,183.23,183.66,34910.0,180.8981,181.1546,180.7304,181.1546,34910.0
2024-03-01 15:50:00,183.67,183.71,183.44,183.65,130175.0,181.1644,181.2039,180.9376,181.1447,130175.0
2024-03-04 09:30:00,183.67,184.82,183.54,184.01,17608.0,181.1644,182.2988,181.0362,181.4998,17608.0
2024-03-04 09:40:00,183.56,184.42,183.48,184.42,15196.0,181.0559,181.9042,180.977,181.9042,15196.0
2024-03-04 09:50:00,184.39,184.84,184.14,184.75,4744.0,181.8746,182.3185,181.628,182.2297,4744.0
2024-03-04 10:00:00,184.77,185.01,184.63,184.72,8925.0,182.2494,182.4862,182.1113,182.2001,8925.0
2024-03-04 10:10:00,184.56,184.56,184.03,184.12,6185.0,182.0423,182.0423,181.5195,181.6083,6185.0
2024-03-04 10:20:00,184.15,184.28,183.9,184.05,5555.0,181.6379,181.7661,181.3913,181.5393,5555.0
2024-03-04 10:30:00,184.08,184.1,183.71,184.0,9336.0,181.5688,181.5886,181.2039,181.4899,9336.0
2024-03-04 10:40:00,184.02,184.22,183.82,183.82,7528.0,181.5097,181.7069,181.3124,181.3124,7528.0
2024-03-04 10:50:00,183.86,184.27,183.86,184.03,8652.0,181.3518,181.7563,181.3518,181.5195,8652.0
2024-03-04 11:00:00,183.97,184.29,183.94,184.28,8558.0,181.4603,181.776,181.4308,181.7661,8558.0
2024-03-04 11:10:00,184.3,184.35,184.15,184.34,10828.0,181.7858,181.8352,181.6379,181.8253,10828.0
2024-03-04 11:20:00,184.35,184.44,184.24,184.39,4904.0,181.8352,181.9239,181.7267,181.8746,4904.0
2024-03-04 11:30:00,184.45,184.46,184.26,184.39,7535.0,181.9338,181.9437,181.7464,181.8746,7535.0
2024-03-04 11:40:00,184.38,184.38,184.25,184.28,2093.0,181.8648,181.8648,181.7365,181.7661,2093.0
2024-03-04 11:50:00,184.31,184.35,184.24,184.29,3840.0,181.7957,181.8352,181.7267,181.776,3840.0
2024-03-04 12:00:00,184.29,184.32,184.13,184.15,2047.0,181.776,181.8056,181.6182,181.6379,2047.0
2024-03-04 12:10:00,184.17,184.24,183.75,183.95,17475.0,181.6576,181.7267,181.2434,181.4406,17475.0
2024-03-04 12:20:00,183.9,183.92,183.8,183.81,5400.0,181.3913,181.411,181.2927,181.3025,5400.0
2024-03-04 12:30:00,183.76,183.88,183.69,183.85,3637.0,181.2532,181.3716,181.1842,181.342,3637.0
2024-03-04 12:40:00,183.86,183.91,183.77,183.91,4160.0,181.3518,181.4012,181.2631,181.4012,4160.0
2024-03-04 12:50:00,183.96,183.99,183.84,183.96,3805.0,181.4505,181.4801,181.3321,181.4505,3805.0
2024-03-04 13:00:00,183.96,184.14,183.93,184.06,3902.0,181.4505,181.628,181.4209,181.5491,3902.0
2024-03-04 13:10:00,184.13,184.21,184.04,184.09,5982.0,181.6182,181.6971,181.5294,181.5787,5982.0
2024-03-04 13:20:00,184.13,184.22,184.01,184.22,6788.0,181.6182,181.7069,181.4998,181.7069,6788.0
2024-03-04 13:30:00,184.18,184.18,183.98,184.14,3521.0,181.6675,181.6675,181.4702,181.628,3521.0
2024-03-04 13:40:00,184.18,184.26,184.17,184.24,2408.0,181.6675,181.7464,181.6576,181.7267,2408.0
2024-03-04 13:50:00,184.25,184.44,184.2,184.42,4355.0,181.7365,181.9239,181.6872,181.9042,4355.0
2024-03-04 14:00:00,184.4,184.4,184.23,184.38,4199.0,181.8845,181.8845,181.7168,181.8648,4199.0
2024-03-04 14:10:00,184.42,184.51,184.31,184.51,2860.0,181.9042,181.993,181.7957,181.993,2860.0
2024-03-04 14:20:00,184.43,184.53,184.37,184.52,7574.0,181.9141,182.0127,181.8549,182.0028,7574.0
2024-03-04 14:30:00,184.5,184.68,184.47,184.66,7226.0,181.9831,182.1607,181.9535,182.1409,7226.0
2024-03-04 14:40:00,184.7,184.79,184.5,184.75,5444.0,182.1804,182.2692,181.9831,182.2297,5444.0
2024-03-04 14:50:00,184.68,184.83,184.68,184.79,5245.0,182.1607,182.3086,182.1607,182.2692,5245.0
2024-03-04 15:00:00,184.74,184.94,184.72,184.93,6000.0,182.2198,182.4171,182.2001,182.4073,6000.0
2024-03-04 15:10:00,184.95,184.95,184.79,184.85,7534.0,182.427,182.427,182.2692,182.3283,7534.0
2024-03-04 15:20:00,184.86,185.05,184.82,184.99,16331.0,182.3382,182.5256,182.2988,182.4664,16331.0
2024-03-04 15:30:00,185.05,185.22,184.84,184.95,11341.0,182.5256,182.6933,182.3185,182.427,11341.0
2024-03-04 15:40:00,185.0,185.17,184.85,184.97,19225.0,182.4763,182.644,182.3283,182.4467,19225.0
2024-03-04 15:50:00,185.0,185.02,184.72,184.94,76875.0,182.4763,182.496,182.2001,182.4171,76875.0
2024-03-05 09:30:00,185.0,185.58,183.71,184.55,24632.0,182.4763,183.0484,181.2039,182.0324,24632.0
2024-03-05 09:40:00,184.58,185.13,184.5,184.73,12116.0,182.062,182.6045,181.9831,182.21,12116.0
2024-03-05 09:50:00,184.67,184.86,184.33,184.42,15546.0,182.1508,182.3382,181.8154,181.9042,15546.0
2024-03-05 10:00:00,184.47,184.77,184.39,184.52,6494.0,181.9535,182.2494,181.8746,182.0028,6494.0
2024-03-05 10:10:00,184.33,184.51,184.19,184.49,7801.0,181.8154,181.993,181.6773,181.9733,7801.0
2024-03-05 10:20:00,184.43,184.43,183.78,184.0,10518.0,181.9141,181.9141,181.2729,181.4899,10518.0
2024-03-05 10:30:00,184.09,184.09,183.67,184.02,12171.0,181.5787,181.5787,181.1644,181.5097,12171.0
2024-03-05 10:40:00,184.02,184.24,183.93,183.98,6143.0,181.5097,181.7267,181.4209,181.4702,6143.0
2024-03-05 10:50:00,183.93,183.98,183.66,183.84,6391.0,181.4209,181.4702,181.1546,181.3321,6391.0
2024-03-05 11:00:00,183.81,183.81,183.49,183.67,8573.0,181.3025,181.3025,180.9869,181.1644,8573.0
2024-03-05 11:10:00,183.68,183.79,183.58,183.65,13676.0,181.1743,181.2828,181.0757,181.1447,13676.0
2024-03-05 11:20:00,183.63,183.73,183.54,183.72,17188.0,181.125,181.2236,181.0362,181.2138,17188.0
2024-03-05 11:30:00,183.71,183.93,183.71,183.78,8159.0,181.2039,181.4209,181.2039,181.2729,8159.0
2024-03-05 11:40:00,183.81,183.82,183.47,183.61,5616.0,181.3025,181.3124,180.9672,181.1053,5616.0
2024-03-05 11:50:00,183.61,183.61,183.36,183.49,4350.0,181.1053,181.1053,180.8587,180.9869,4350.0
2024-03-05 12:00:00,183.39,183.56,183.33,183.56,6175.0,180.8883,181.0559,180.8291,181.0559,6175.0
2024-03-05 12:10:00,183.51,183.58,183.47,183.53,3010.0,181.0066,181.0757,180.9672,181.0264,3010.0
2024-03-05 12:20:00,183.54,183.64,183.45,183.49,5979.0,181.0362,181.1349,180.9474,180.9869,5979.0
2024-03-05 12:30:00,183.47,183.57,183.39,183.39,5726.0,180.9672,181.0658,180.8883,180.8883,5726.0
2024-03-05 12:40:00,183.36,183.6,183.35,183.57,3792.0,180.8587,181.0954,180.8488,181.0658,3792.0
2024-03-05 12:50:00,183.58,183.7,183.56,183.68,4761.0,181.0757,181.194,181.0559,181.1743,4761.0
2024-03-05 13:00:00,183.6,183.68,183.44,183.51,4668.0,181.0954,181.1743,180.9376,181.0066,4668.0
2024-03-05 13:10:00,183.51,183.56,183.43,183.43,4598.0,181.0066,181.0559,180.9277,180.9277,4598.0
2024-03-05 13:20:00,183.37,183.42,183.29,183.31,4686.0,180.8685,180.9179,180.7896,180.8094,4686.0
2024-03-05 13:30:00,183.34,183.51,183.33,183.43,5546.0,180.8389,181.0066,180.8291,180.9277,5546.0
2024-03-05 13:40:00,183.44,183.52,183.34,183.52,3861.0,180.9376,181.0165,180.8389,181.0165,3861.0
2024-03-05 13:50:00,183.49,183.5,183.33,183.33,3751.0,180.9869,180.9968,180.8291,180.8291,3751.0
2024-03-05 14:00:00,183.34,183.46,183.26,183.44,6470.0,180.8389,180.9573,180.76,180.9376,6470.0
2024-03-05 14:10:00,183.44,183.5,183.27,183.36,6359.0,180.9376,180.9968,180.7699,180.8587,6359.0
2024-03-05 14:20:00,183.34,183.35,183.15,183.22,5823.0,180.8389,180.8488,180.6515,180.7206,5823.0
2024-03-05 14:30:00,183.17,183.17,182.92,182.99,6862.0,180.6713,180.6713,180.4247,180.4937,6862.0
2024-03-05 14:40:00,183.03,183.06,182.87,182.92,6540.0,180.5332,180.5628,180.3754,180.4247,6540.0
2024-03-05 14:50:00,182.9,183.15,182.89,183.0,5259.0,180.4049,180.6515,180.3951,180.5036,5259.0
2024-03-05 15:00:00,183.0,183.03,182.85,182.87,8421.0,180.5036,180.5332,180.3556,180.3754,8421.0
2024-03-05 15:10:00,182.87,182.88,182.57,182.74,16244.0,180.3754,180.3852,180.0794,180.2471,16244.0
2024-03-05 15:20:00,182.74,182.79,182.57,182.6,11752.0,180.2471,180.2964,180.0794,180.109,11752.0
2024-03-05 15:30:00,182.61,182.91,182.6,182.9,18009.0,180.1189,180.4148,180.109,180.4049,18009.0
2024-03-05 15:40:00,182.88,183.09,182.79,183.06,35026.0,180.3852,180.5924,180.2964,180.5628,35026.0
2024-03-05 15:50:00,183.13,183.84,182.92,183.76,99522.0,180.6318,181.3321,180.4247,181.2532,99522.0
2024-03-06 09:30:00,183.12,184.29,182.75,183.76,22918.0,180.6219,181.776,180.257,181.2532,22918.0
2024-03-06 09:40:00,183.88,184.14,183.76,183.87,4753.0,181.3716,181.628,181.2532,181.3617,4753.0
2024-03-06 09:50:00,183.99,184.47,183.98,184.45,9757.0,181.4801,181.9535,181.4702,181.9338,9757.0
2024-03-06 10:00:00,184.34,184.5,184.05,184.2,21584.0,181.8253,181.9831,181.5393,181.6872,21584.0
2024-03-06 10:10:00,184.21,184.28,183.92,184.23,11155.0,181.6971,181.7661,181.411,181.7168,11155.0
2024-03-06 10:20:00,184.17,184.5,184.11,184.47,17792.0,181.6576,181.9831,181.5984,181.9535,17792.0
2024-03-06 10:30:00,184.42,184.74,184.29,184.71,76518.0,181.9042,182.2198,181.776,182.1903,76518.0
2024-03-06 10:40:00,184.66,184.66,184.0,184.03,23325.0,182.1409,182.1409,181.4899,181.5195,23325.0
2024-03-06 10:50:00,183.92,184.24,183.87,184.02,8735.0,181.411,181.7267,181.3617,181.5097,8735.0
2024-03-06 11:00:00,184.02,184.02,183.67,183.67,5224.0,181.5097,181.5097,181.1644,181.1644,5224.0
2024-03-06 11:10:00,183.67,183.9,183.66,183.83,9526.0,181.1644,181.3913,181.1546,181.3223,9526.0
2024-03-06 11:20:00,183.84,183.89,183.71,183.71,16491.0,181.3321,181.3814,181.2039,181.2039,16491.0
2024-03-06 11:30:00,183.71,183.9,183.66,183.83,5567.0,181.2039,181.3913,181.1546,181.3223,5567.0
2024-03-06 11:40:00,183.81,183.89,183.74,183.78,4185.0,181.3025,181.3814,181.2335,181.2729,4185.0
2024-03-06 11:50:00,183.7,184.14,183.63,183.89,20273.0,181.194,181.628,181.125,181.3814,20273.0
2024-03-06 12:00:00,183.98,184.23,183.94,184.15,3802.0,181.4702,181.7168,181.4308,181.6379,3802.0
2024-03-06 12:10:00,184.3,184.35,184.13,184.15,7735.0,181.7858,181.8352,181.6182,181.6379,7735.0
2024-03-06 12:20:00,184.15,184.23,184.06,184.15,4858.0,181.6379,181.7168,181.5491,181.6379,4858.0
2024-03-06 12:30:00,184.15,184.22,183.94,184.03,5454.0,181.6379,181.7069,181.4308,181.5195,5454.0
2024-03-06 12:40:00,184.01,184.15,183.93,184.06,4868.0,181.4998,181.6379,181.4209,181.5491,4868.0
2024-03-06 12:50:00,184.05,184.09,183.94,183.94,2405.0,181.5393,181.5787,181.4308,181.4308,2405.0
2024-03-06 13:00:00,183.92,183.99,183.71,183.8,13280.0,181.411,181.4801,181.2039,181.2927,13280.0
2024-03-06 13:10:00,183.81,184.01,183.77,184.0,6164.0,181.3025,181.4998,181.2631,181.4899,6164.0
2024-03-06 13:20:00,184.04,184.26,184.04,184.23,5557.0,181.5294,181.7464,181.5294,181.7168,5557.0
2024-03-06 13:30:00,184.26,184.26,183.92,184.05,7361.0,181.7464,181.7464,181.411,181.5393,7361.0
2024-03-06 13:40:00,184.0,184.17,183.8,183.81,6042.0,181.4899,181.6576,181.2927,181.3025,6042.0
2024-03-06 13:50:00,183.83,184.09,183.83,184.06,5246.0,181.3223,181.5787,181.3223,181.5491,5246.0
2024-03-06 14:00:00,184.02,184.13,183.88,183.91,6450.0,181.5097,181.6182,181.3716,181.4012,6450.0
2024-03-06 14:10:00,183.86,183.94,183.66,183.78,4841.0,181.3518,181.4308,181.1546,181.2729,4841.0
2024-03-06 14:20:00,183.72,183.99,183.71,183.9,16494.0,181.2138,181.4801,181.2039,181.3913,16494.0
2024-03-06 14:30:00,183.95,183.98,183.74,183.84,6746.0,181.4406,181.4702,181.2335,181.3321,6746.0
2024-03-06 14:40:00,183.8,183.87,183.57,183.61,7635.0,181.2927,181.3617,181.0658,181.1053,7635.0
2024-03-06 14:50:00,183.65,183.84,183.6,183.77,8499.0,181.1447,181.3321,181.0954,181.2631,8499.0
2024-03-06 15:00:00,183.75,183.98,183.74,183.79,8038.0,181.2434,181.4702,181.2335,181.2828,8038.0
2024-03-06 15:10:00,183.78,183.88,183.67,183.81,9092.0,181.2729,181.3716,181.1644,181.3025,9092.0
2024-03-06 15:20:00,183.8,184.08,183.8,184.05,11639.0,181.2927,181.5688,181.2927,181.5393,11639.0
2024-03-06 15:30:00,184.13,184.16,184.04,184.16,16019.0,181.6182,181.6478,181.5294,181.6478,16019.0
2024-03-06 15:40:00,184.18,184.3,184.12,184.19,19475.0,181.6675,181.7858,181.6083,181.6773,19475.0
2024-03-06 15:50:00,184.18,184.2,183.76,183.8,108083.0,181.6675,181.6872,181.2532,181.2927,108083.0
2024-03-07 09:30:00,184.8,184.8,183.68,183.9,12428.0,182.279,182.279,181.1743,181.3913,12428.0
2024-03-07 09:40:00,184.22,184.57,183.95,184.21,6625.0,181.7069,182.0522,181.4406,181.6971,6625.0
2024-03-07 09:50:00,184.14,184.57,183.98,184.56,12509.0,181.628,182.0522,181.4702,182.0423,12509.0
2024-03-07 10:00:00,184.46,184.8,184.27,184.73,17522.0,181.9437,182.279,181.7563,182.21,17522.0
2024-03-07 10:10:00,184.72,184.88,184.5,184.5,6957.0,182.2001,182.3579,181.9831,181.9831,6957.0
2024-03-07 10:20:00,184.57,184.61,184.35,184.46,8936.0,182.0522,182.0916,181.8352,181.9437,8936.0
2024-03-07 10:30:00,184.52,184.69,184.29,184.37,8440.0,182.0028,182.1705,181.776,181.8549,8440.0
2024-03-07 10:40:00,184.35,184.69,184.35,184.64,4375.0,181.8352,182.1705,181.8352,182.1212,4375.0
2024-03-07 10:50:00,184.63,184.63,184.44,184.62,6545.0,182.1113,182.1113,181.9239,182.1015,6545.0
2024-03-07 11:00:00,184.62,184.63,184.45,184.56,5071.0,182.1015,182.1113,181.9338,182.0423,5071.0
2024-03-07 11:10:00,184.52,184.52,184.4,184.43,5974.0,182.0028,182.0028,181.8845,181.9141,5974.0
2024-03-07 11:20:00,184.45,184.48,184.33,184.36,13249.0,181.9338,181.9634,181.8154,181.845,13249.0
2024-03-07 11:30:00,184.33,184.35,184.08,184.08,17305.0,181.8154,181.8352,181.5688,181.5688,17305.0
2024-03-07 11:40:00,184.08,184.18,184.0,184.1,7876.0,181.5688,181.6675,181.4899,181.5886,7876.0
2024-03-07 11:50:00,184.15,184.3,184.1,184.22,9755.0,181.6379,181.7858,181.5886,181.7069,9755.0
2024-03-07 12:00:00,184.18,184.23,184.09,184.14,4529.0,181.6675,181.7168,181.5787,181.628,4529.0
2024-03-07 12:10:00,184.15,184.31,184.15,184.31,6073.0,181.6379,181.7957,181.6379,181.7957,6073.0
2024-03-07 12:20:00,184.29,184.37,184.18,184.21,6122.0,181.776,181.8549,181.6675,181.6971,6122.0
2024-03-07 12:30:00,184.19,184.22,184.1,184.12,5847.0,181.6773,181.7069,181.5886,181.6083,5847.0
2024-03-07 12:40:00,184.1,184.13,183.99,184.02,12509.0,181.5886,181.6182,181.4801,181.5097,12509.0
2024-03-07 12:50:00,184.04,184.15,183.88,183.92,6901.0,181.5294,181.6379,181.3716,181.411,6901.0
2024-03-07 13:00:00,183.94,184.1,183.94,184.06,6932.0,181.4308,181.5886,181.4308,181.5491,6932.0
2024-03-07 13:10:00,184.09,184.13,184.05,184.11,4146.0,181.5787,181.6182,181.5393,181.5984,4146.0
2024-03-07 13:20:00,184.13,184.13,184.01,184.03,2616.0,181.6182,181.6182,181.4998,181.5195,2616.0
2024-03-07 13:30:00,184.06,184.08,183.96,184.02,4885.0,181.5491,181.5688,181.4505,181.5097,4885.0
2024-03-07 13:40:00,184.01,184.2,183.96,184.15,7379.0,181.4998,181.6872,181.4505,181.6379,7379.0
2024-03-07 13:50:00,184.17,184.42,184.15,184.34,6426.0,181.6576,181.9042,181.6379,181.8253,6426.0
2024-03-07 14:00:00,184.31,184.38,184.24,184.38,5746.0,181.7957,181.8648,181.7267,181.8648,5746.0
2024-03-07 14:10:00,184.42,184.47,184.29,184.29,4816.0,181.9042,181.9535,181.776,181.776,4816.0
2024-03-07 14:20:00,184.23,184.24,183.91,183.96,8901.0,181.7168,181.7267,181.4012,181.4505,8901.0
2024-03-07 14:30:00,183.94,183.96,183.81,183.81,12468.0,181.4308,181.4505,181.3025,181.3025,12468.0
2024-03-07 14:40:00,183.82,183.85,183.58,183.64,7549.0,181.3124,181.342,181.0757,181.1349,7549.0
2024-03-07 14:50:00,183.65,183.65,183.45,183.54,8449.0,181.1447,181.1447,180.9474,181.0362,8449.0
2024-03-07 15:00:00,183.5,183.57,183.4,183.47,10902.0,180.9968,181.0658,180.8981,180.9672,10902.0
2024-03-07 15:10:00,183.49,183.75,183.45,183.68,10354.0,180.9869,181.2434,180.9474,181.1743,10354.0
2024-03-07 15:20:00,183.67,183.86,183.67,183.83,8716.0,181.1644,181.3518,181.1644,181.3223,8716.0
2024-03-07 15:30:00,183.81,183.98,183.81,183.91,10027.0,181.3025,181.4702,181.3025,181.4012,10027.0
2024-03-07 15:40:00,183.91,184.04,183.9,183.98,22200.0,181.4012,181.5294,181.3913,181.4702,22200.0
2024-03-07 15:50:00,184.0,184.14,183.81,184.0,83640.0,181.4899,181.628,181.3025,181.4899,83640.0
2024-03-08 09:30:00,183.39,184.19,182.77,184.03,20806.0,180.8883,181.6773,180.2767,181.5195,20806.0
2024-03-08 09:40:00,183.98,184.31,183.75,184.09,5450.0,181.4702,181.7957,181.2434,181.5787,5450.0
2024-03-08 09:50:00,184.08,184.15,183.84,183.95,4481.0,181.5688,181.6379,181.3321,181.4406,4481.0
2024-03-08 10:00:00,183.89,184.13,183.72,183.83,9956.0,181.3814,181.6182,181.2138,181.3223,9956.0
2024-03-08 10:10:00,183.91,183.95,183.64,183.69,7061.0,181.4012,181.4406,181.1349,181.1842,7061.0
2024-03-08 10:20:00,183.68,183.83,183.65,183.66,5093.0,181.1743,181.3223,181.1447,181.1546,5093.0
2024-03-08 10:30:00,183.69,183.97,183.62,183.81,5460.0,181.1842,181.4603,181.1151,181.3025,5460.0
2024-03-08 10:40:00,183.77,184.02,183.73,183.88,7393.0,181.2631,181.5097,181.2236,181.3716,7393.0
2024-03-08 10:50:00,183.79,184.06,183.73,184.03,6760.0,181.2828,181.5491,181.2236,181.5195,6760.0
2024-03-08 11:00:00,184.11,184.36,184.09,184.2,6174.0,181.5984,181.845,181.5787,181.6872,6174.0
2024-03-08 11:10:00,184.28,184.64,184.24,184.56,6332.0,181.7661,182.1212,181.7267,182.0423,6332.0
2024-03-08 11:20:00,184.53,184.53,184.3,184.45,6282.0,182.0127,182.0127,181.7858,181.9338,6282.0
2024-03-08 11:30:00,184.67,184.72,184.28,184.31,10493.0,182.1508,182.2001,181.7661,181.7957,10493.0
2024-03-08 11:40:00,184.31,184.31,184.01,184.15,8593.0,181.7957,181.7957,181.4998,181.6379,8593.0
2024-03-08 11:50:00,184.1,184.32,183.91,183.99,9045.0,181.5886,181.8056,181.4012,181.4801,9045.0
2024-03-08 12:00:00,184.0,184.25,184.0,184.25,4672.0,181.4899,181.7365,181.4899,181.7365,4672.0
2024-03-08 12:10:00,184.25,184.43,184.16,184.37,8790.0,181.7365,181.9141,181.6478,181.8549,8790.0
2024-03-08 12:20:00,184.38,184.43,184.22,184.28,7098.0,181.8648,181.9141,181.7069,181.7661,7098.0
2024-03-08 12:30:00,184.26,184.48,184.22,184.48,5718.0,181.7464,181.9634,181.7069,181.9634,5718.0
2024-03-08 12:40:00,184.47,184.5,184.33,184.47,4897.0,181.9535,181.9831,181.8154,181.9535,4897.0
2024-03-08 12:50:00,184.52,184.59,184.34,184.58,5643.0,182.0028,182.0719,181.8253,182.062,5643.0
2024-03-08 13:00:00,184.62,184.66,184.38,184.38,8559.0,182.1015,182.1409,181.8648,181.8648,8559.0
2024-03-08 13:10:00,184.39,184.55,184.32,184.55,7487.0,181.8746,182.0324,181.8056,182.0324,7487.0
2024-03-08 13:20:00,184.56,184.56,184.38,184.39,6128.0,182.0423,182.0423,181.8648,181.8746,6128.0
2024-03-08 13:30:00,184.38,184.39,184.02,184.02,9041.0,181.8648,181.8746,181.5097,181.5097,9041.0
2024-03-08 13:40:00,184.01,184.05,183.56,183.58,22032.0,181.4998,181.5393,181.0559,181.0757,22032.0
2024-03-08 13:50:00,183.55,183.77,183.54,183.68,11058.0,181.0461,181.2631,181.0362,181.1743,11058.0
2024-03-08 14:00:00,183.71,184.04,183.7,183.91,7296.0,181.2039,181.5294,181.194,181.4012,7296.0
2024-03-08 14:10:00,183.88,184.1,183.88,184.09,6163.0,181.3716,181.5886,181.3716,181.5787,6163.0
2024-03-08 14:20:00,184.09,184.39,184.08,184.38,7258.0,181.5787,181.8746,181.5688,181.8648,7258.0
2024-03-08 14:30:00,184.34,184.36,184.1,184.17,8621.0,181.8253,181.845,181.5886,181.6576,8621.0
2024-03-08 14:40:00,184.2,184.44,184.2,184.41,8890.0,181.6872,181.9239,181.6872,181.8943,8890.0
2024-03-08 14:50:00,184.43,184.61,184.42,184.46,6521.0,181.9141,182.0916,181.9042,181.9437,6521.0
2024-03-08 15:00:00,184.51,184.51,184.33,184.33,4963.0,181.993,181.993,181.8154,181.8154,4963.0
2024-03-08 15:10:00,184.31,184.31,184.05,184.29,11359.0,181.7957,181.7957,181.5393,181.776,11359.0
2024-03-08 15:20:00,184.29,184.42,184.23,184.29,12352.0,181.776,181.9042,181.7168,181.776,12352.0
2024-03-08 15:30:00,184.28,184.52,184.28,184.42,14479.0,181.7661,182.0028,181.7661,181.9042,14479.0
2024-03-08 15:40:00,184.43,184.55,184.33,184.38,35453.0,181.9141,182.0324,181.8154,181.8648,35453.0
2024-03-08 15:50:00,184.36,184.6,184.1,184.18,75454.0,181.845,182.0818,181.5886,181.6675,75454.0
2024-03-11 09:30:00,184.0,184.45,183.57,183.61,24612.0,181.4899,181.9338,181.0658,181.1053,24612.0
2024-03-11 09:40:00,183.58,183.92,183.58,183.88,4134.0,181.0757,181.411,181.0757,181.3716,4134.0
2024-03-11 09:50:00,183.86,184.03,183.73,183.82,14173.0,181.3518,181.5195,181.2236,181.3124,14173.0
2024-03-11 10:00:00,183.8,183.8,183.08,183.29,7618.0,181.2927,181.2927,180.5825,180.7896,7618.0
2024-03-11 10:10:00,183.29,183.29,182.94,183.05,3106.0,180.7896,180.7896,180.4444,180.5529,3106.0
2024-03-11 10:20:00,183.01,183.1,182.83,182.9,8436.0,180.5134,180.6022,180.3359,180.4049,8436.0
2024-03-11 10:30:00,182.98,183.07,182.9,182.95,7917.0,180.4839,180.5726,180.4049,180.4543,7917.0
2024-03-11 10:40:00,182.93,183.08,182.82,183.08,8078.0,180.4345,180.5825,180.326,180.5825,8078.0
2024-03-11 10:50:00,183.06,183.6,183.05,183.6,11717.0,180.5628,181.0954,180.5529,181.0954,11717.0
2024-03-11 11:00:00,183.6,183.6,183.39,183.42,8518.0,181.0954,181.0954,180.8883,180.9179,8518.0
2024-03-11 11:10:00,183.47,183.47,183.08,183.26,7602.0,180.9672,180.9672,180.5825,180.76,7602.0
2024-03-11 11:20:00,183.25,183.29,183.18,183.19,9182.0,180.7502,180.7896,180.6811,180.691,9182.0
2024-03-11 11:30:00,183.19,183.47,183.13,183.45,7511.0,180.691,180.9672,180.6318,180.9474,7511.0
2024-03-11 11:40:00,183.45,183.6,183.37,183.6,7695.0,180.9474,181.0954,180.8685,181.0954,7695.0
2024-03-11 11:50:00,183.64,183.76,183.63,183.7,4905.0,181.1349,181.2532,181.125,181.194,4905.0
2024-03-11 12:00:00,183.7,183.84,183.69,183.79,5007.0,181.194,181.3321,181.1842,181.2828,5007.0
2024-03-11 12:10:00,183.79,183.86,183.69,183.82,5550.0,181.2828,181.3518,181.1842,181.3124,5550.0
2024-03-11 12:20:00,183.83,183.95,183.8,183.92,3944.0,181.3223,181.4406,181.2927,181.411,3944.0
2024-03-11 12:30:00,183.95,184.08,183.93,184.05,4975.0,181.4406,181.5688,181.4209,181.5393,4975.0
2024-03-11 12:40:00,184.07,184.22,184.05,184.18,7255.0,181.559,181.7069,181.5393,181.6675,7255.0
2024-03-11 12:50:00,184.17,184.2,184.0,184.02,4639.0,181.6576,181.6872,181.4899,181.5097,4639.0
2024-03-11 13:00:00,184.0,184.07,183.67,183.67,40412.0,181.4899,181.559,181.1644,181.1644,40412.0
2024-03-11 13:10:00,183.79,184.2,183.71,184.17,58468.0,181.2828,181.6872,181.2039,181.6576,58468.0
2024-03-11 13:20:00,184.22,184.53,184.22,184.27,15334.0,181.7069,182.0127,181.7069,181.7563,15334.0
2024-03-11 13:30:00,184.31,184.49,184.3,184.42,7740.0,181.7957,181.9733,181.7858,181.9042,7740.0
2024-03-11 13:40:00,184.41,184.44,184.37,184.39,7279.0,181.8943,181.9239,181.8549,181.8746,7279.0
2024-03-11 13:50:00,184.41,184.43,184.29,184.37,6975.0,181.8943,181.9141,181.776,181.8549,6975.0
2024-03-11 14:00:00,184.34,184.42,184.32,184.33,4403.0,181.8253,181.9042,181.8056,181.8154,4403.0
2024-03-11 14:10:00,184.31,184.32,184.16,184.2,22386.0,181.7957,181.8056,181.6478,181.6872,22386.0
2024-03-11 14:20:00,184.19,184.3,184.1,184.22,7436.0,181.6773,181.7858,181.5886,181.7069,7436.0
2024-03-11 14:30:00,184.28,184.33,184.18,184.18,5701.0,181.7661,181.8154,181.6675,181.6675,5701.0
2024-03-11 14:40:00,184.16,184.27,184.15,184.21,5696.0,181.6478,181.7563,181.6379,181.6971,5696.0
2024-03-11 14:50:00,184.19,184.19,184.07,184.15,6745.0,181.6773,181.6773,181.559,181.6379,6745.0
2024-03-11 15:00:00,184.13,184.18,184.09,184.11,5752.0,181.6182,181.6675,181.5787,181.5984,5752.0
2024-03-11 15:10:00,184.16,184.33,184.16,184.33,8272.0,181.6478,181.8154,181.6478,181.8154,8272.0
2024-03-11 15:20:00,184.37,184.47,184.35,184.37,10836.0,181.8549,181.9535,181.8352,181.8549,10836.0
2024-03-11 15:30:00,184.34,184.48,184.13,184.26,21693.0,181.8253,181.9634,181.6182,181.7464,21693.0
2024-03-11 15:40:00,184.27,184.35,184.11,184.12,24226.0,181.7563,181.8352,181.5984,181.6083,24226.0
2024-03-11 15:50:00,184.08,184.36,183.97,184.24,77091.0,181.5688,181.845,181.4603,181.7267,77091.0
2024-03-12 09:30:00,184.1,184.97,183.88,184.72,28797.0,181.5886,182.4467,181.3716,182.2001,28797.0
2024-03-12 09:40:00,184.72,184.8,184.11,184.28,18947.0,182.2001,182.279,181.5984,181.7661,18947.0
2024-03-12 09:50:00,184.28,185.15,184.28,185.09,7835.0,181.7661,182.6243,181.7661,182.5651,7835.0
2024-03-12 10:00:00,185.08,185.16,184.66,184.71,32496.0,182.5552,182.6341,182.1409,182.1903,32496.0
2024-03-12 10:10:00,184.71,185.18,184.67,185.0,24586.0,182.1903,182.6538,182.1508,182.4763,24586.0
2024-03-12 10:20:00,185.0,185.28,184.96,185.28,16802.0,182.4763,182.7525,182.4368,182.7525,16802.0
2024-03-12 10:30:00,185.28,185.69,185.22,185.46,18344.0,182.7525,183.1569,182.6933,182.93,18344.0
2024-03-12 10:40:00,185.5,185.51,185.26,185.36,37275.0,182.9695,182.9793,182.7328,182.8314,37275.0
2024-03-12 10:50:00,185.29,185.86,185.28,185.73,26972.0,182.7623,183.3246,182.7525,183.1963,26972.0
2024-03-12 11:00:00,185.73,185.77,185.6,185.77,6553.0,183.1963,183.2358,183.0681,183.2358,6553.0
2024-03-12 11:10:00,185.81,186.01,185.59,185.6,11292.0,183.2752,183.4725,183.0582,183.0681,11292.0
2024-03-12 11:20:00,185.6,185.82,185.52,185.58,16957.0,183.0681,183.2851,182.9892,183.0484,16957.0
2024-03-12 11:30:00,185.62,185.65,185.48,185.48,6458.0,183.0878,183.1174,182.9498,182.9498,6458.0
2024-03-12 11:40:00,185.53,185.56,185.19,185.19,8386.0,182.9991,183.0287,182.6637,182.6637,8386.0
2024-03-12 11:50:00,185.22,185.48,185.18,185.34,5146.0,182.6933,182.9498,182.6538,182.8117,5146.0
2024-03-12 12:00:00,185.34,185.56,185.34,185.55,6474.0,182.8117,183.0287,182.8117,183.0188,6474.0
2024-03-12 12:10:00,185.52,185.58,185.35,185.5,5673.0,182.9892,183.0484,182.8215,182.9695,5673.0
2024-03-12 12:20:00,185.52,185.52,185.34,185.42,5142.0,182.9892,182.9892,182.8117,182.8906,5142.0
2024-03-12 12:30:00,185.42,185.42,185.31,185.33,5173.0,182.8906,182.8906,182.7821,182.8018,5173.0
2024-03-12 12:40:00,185.34,185.36,185.03,185.18,3136.0,182.8117,182.8314,182.5059,182.6538,3136.0
2024-03-12 12:50:00,185.2,185.33,185.15,185.31,6969.0,182.6736,182.8018,182.6243,182.7821,6969.0
2024-03-12 13:00:00,185.33,185.34,185.11,185.14,4548.0,182.8018,182.8117,182.5848,182.6144,4548.0
2024-03-12 13:10:00,185.07,185.39,185.02,185.32,22674.0,182.5453,182.861,182.496,182.7919,22674.0
2024-03-12 13:20:00,185.33,185.37,185.24,185.33,4065.0,182.8018,182.8413,182.713,182.8018,4065.0
2024-03-12 13:30:00,185.35,185.48,185.25,185.48,4284.0,182.8215,182.9498,182.7229,182.9498,4284.0
2024-03-12 13:40:00,185.46,185.58,185.41,185.58,3538.0,182.93,183.0484,182.8807,183.0484,3538.0
2024-03-12 13:50:00,185.59,185.68,185.59,185.66,5041.0,183.0582,183.147,183.0582,183.1273,5041.0
2024-03-12 14:00:00,185.63,185.75,185.62,185.7,4466.0,183.0977,183.2161,183.0878,183.1667,4466.0
2024-03-12 14:10:00,185.7,185.78,185.67,185.72,3927.0,183.1667,183.2457,183.1372,183.1865,3927.0
2024-03-12 14:20:00,185.7,185.85,185.67,185.77,3823.0,183.1667,183.3147,183.1372,183.2358,3823.0
2024-03-12 14:30:00,185.8,185.89,185.65,185.65,7249.0,183.2654,183.3542,183.1174,183.1174,7249.0
2024-03-12 14:40:00,185.63,185.63,185.36,185.63,4520.0,183.0977,183.0977,182.8314,183.0977,4520.0
2024-03-12 14:50:00,185.68,185.83,185.68,185.79,5818.0,183.147,183.295,183.147,183.2555,5818.0
2024-03-12 15:00:00,185.74,185.85,185.67,185.83,7957.0,183.2062,183.3147,183.1372,183.295,7957.0
2024-03-12 15:10:00,185.77,185.78,185.67,185.76,7870.0,183.2358,183.2457,183.1372,183.2259,7870.0
2024-03-12 15:20:00,185.74,186.1,185.74,186.06,8242.0,183.2062,183.5613,183.2062,183.5218,8242.0
2024-03-12 15:30:00,186.02,186.02,185.71,185.72,13378.0,183.4824,183.4824,183.1766,183.1865,13378.0
2024-03-12 15:40:00,185.74,185.78,185.39,185.49,24301.0,183.2062,183.2457,182.861,182.9596,24301.0
2024-03-12 15:50:00,185.52,185.65,185.34,185.44,78454.0,182.9892,183.1174,182.8117,182.9103,78454.0
2024-03-13 09:30:00,185.67,185.72,184.43,184.44,14607.0,183.1372,183.1865,181.9141,181.9239,14607.0
2024-03-13 09:40:00,184.43,184.74,184.23,184.61,10782.0,181.9141,182.2198,181.7168,182.0916,10782.0
2024-03-13 09:50:00,184.51,184.79,184.26,184.39,8104.0,181.993,182.2692,181.7464,181.8746,8104.0
2024-03-13 10:00:00,184.53,184.8,184.53,184.8,5240.0,182.0127,182.279,182.0127,182.279,5240.0
2024-03-13 10:10:00,184.8,185.0,184.77,184.81,6090.0,182.279,182.4763,182.2494,182.2889,6090.0
2024-03-13 10:20:00,184.82,184.96,184.75,184.82,5711.0,182.2988,182.4368,182.2297,182.2988,5711.0
2024-03-13 10:30:00,184.82,184.85,184.6,184.67,6964.0,182.2988,182.3283,182.0818,182.1508,6964.0
2024-03-13 10:40:00,184.74,184.89,184.53,184.76,7678.0,182.2198,182.3678,182.0127,182.2396,7678.0
2024-03-13 10:50:00,184.72,185.33,184.72,185.33,25836.0,182.2001,182.8018,182.2001,182.8018,25836.0
2024-03-13 11:00:00,185.23,185.36,185.1,185.1,7600.0,182.7032,182.8314,182.5749,182.5749,7600.0
2024-03-13 11:10:00,185.16,185.35,185.08,185.29,9984.0,182.6341,182.8215,182.5552,182.7623,9984.0
2024-03-13 11:20:00,185.36,185.52,185.33,185.45,9841.0,182.8314,182.9892,182.8018,182.9202,9841.0
2024-03-13 11:30:00,185.41,185.57,185.32,185.41,4203.0,182.8807,183.0385,182.7919,182.8807,4203.0
2024-03-13 11:40:00,185.43,185.6,185.33,185.34,4137.0,182.9004,183.0681,182.8018,182.8117,4137.0
2024-03-13 11:50:00,185.38,185.55,185.26,185.26,5733.0,182.8511,183.0188,182.7328,182.7328,5733.0
2024-03-13 12:00:00,185.24,185.42,185.22,185.38,5166.0,182.713,182.8906,182.6933,182.8511,5166.0
2024-03-13 12:10:00,185.38,185.73,185.37,185.65,12308.0,182.8511,183.1963,182.8413,183.1174,12308.0
2024-03-13 12:20:00,185.65,185.79,185.59,185.67,11115.0,183.1174,183.2555,183.0582,183.1372,11115.0
2024-03-13 12:30:00,185.72,185.84,185.61,185.61,5678.0,183.1865,183.3048,183.078,183.078,5678.0
2024-03-13 12:40:00,185.61,185.74,185.58,185.68,5484.0,183.078,183.2062,183.0484,183.147,5484.0
2024-03-13 12:50:00,185.69,185.77,185.66,185.73,6345.0,183.1569,183.2358,183.1273,183.1963,6345.0
2024-03-13 13:00:00,185.73,186.03,185.72,185.81,12793.0,183.1963,183.4922,183.1865,183.2752,12793.0
2024-03-13 13:10:00,185.8,185.86,185.59,185.59,3597.0,183.2654,183.3246,183.0582,183.0582,3597.0
2024-03-13 13:20:00,185.59,185.74,185.58,185.65,3601.0,183.0582,183.2062,183.0484,183.1174,3601.0
2024-03-13 13:30:00,185.64,185.74,185.59,185.74,7534.0,183.1076,183.2062,183.0582,183.2062,7534.0
2024-03-13 13:40:00,185.68,185.81,185.64,185.81,9669.0,183.147,183.2752,183.1076,183.2752,9669.0
2024-03-13 13:50:00,185.81,185.85,185.67,185.85,12440.0,183.2752,183.3147,183.1372,183.3147,12440.0
2024-03-13 14:00:00,185.83,185.84,185.72,185.75,5476.0,183.295,183.3048,183.1865,183.2161,5476.0
2024-03-13 14:10:00,185.74,185.79,185.7,185.73,5966.0,183.2062,183.2555,183.1667,183.1963,5966.0
2024-03-13 14:20:00,185.76,185.86,185.66,185.66,9983.0,183.2259,183.3246,183.1273,183.1273,9983.0
2024-03-13 14:30:00,185.66,185.79,185.57,185.65,8047.0,183.1273,183.2555,183.0385,183.1174,8047.0
2024-03-13 14:40:00,185.69,185.76,185.66,185.76,5957.0,183.1569,183.2259,183.1273,183.2259,5957.0
2024-03-13 14:50:00,185.75,185.78,185.61,185.61,4294.0,183.2161,183.2457,183.078,183.078,4294.0
2024-03-13 15:00:00,185.61,185.68,185.5,185.52,3536.0,183.078,183.147,182.9695,182.9892,3536.0
2024-03-13 15:10:00,185.55,185.6,185.5,185.56,7454.0,183.0188,183.0681,182.9695,183.0287,7454.0
2024-03-13 15:20:00,185.54,185.64,185.25,185.25,7895.0,183.0089,183.1076,182.7229,182.7229,7895.0
2024-03-13 15:30:00,185.29,185.45,185.21,185.34,12753.0,182.7623,182.9202,182.6834,182.8117,12753.0
2024-03-13 15:40:00,185.34,185.77,185.33,185.76,18084.0,182.8117,183.2358,182.8018,183.2259,18084.0
2024-03-13 15:50:00,185.77,185.96,185.53,185.89,68326.0,183.2358,183.4232,182.9991,183.3542,68326.0
2024-03-14 09:30:00,186.54,186.78,185.53,185.54,15780.0,183.9953,184.232,182.9991,183.0089,15780.0
2024-03-14 09:40:00,185.57,185.68,185.27,185.27,5362.0,183.0385,183.147,182.7426,182.7426,5362.0
2024-03-14 09:50:00,185.36,185.58,185.09,185.42,49154.0,182.8314,183.0484,182.5651,182.8906,49154.0
2024-03-14 10:00:00,185.43,185.73,185.26,185.41,13899.0,182.9004,183.1963,182.7328,182.8807,13899.0
2024-03-14 10:10:00,185.45,185.82,185.4,185.77,5275.0,182.9202,183.2851,182.8708,183.2358,5275.0
2024-03-14 10:20:00,185.77,185.77,185.54,185.62,3983.0,183.2358,183.2358,183.0089,183.0878,3983.0
2024-03-14 10:30:00,185.67,185.7,185.38,185.52,4995.0,183.1372,183.1667,182.8511,182.9892,4995.0
2024-03-14 10:40:00,185.52,185.52,185.06,185.3,3608.0,182.9892,182.9892,182.5355,182.7722,3608.0
2024-03-14 10:50:00,185.31,185.4,184.98,185.06,5605.0,182.7821,182.8708,182.4566,182.5355,5605.0
2024-03-14 11:00:00,185.01,185.27,184.93,184.98,6192.0,182.4862,182.7426,182.4073,182.4566,6192.0
2024-03-14 11:10:00,184.98,184.98,184.75,184.86,7505.0,182.4566,182.4566,182.2297,182.3382,7505.0
2024-03-14 11:20:00,184.88,184.88,184.51,184.71,4824.0,182.3579,182.3579,181.993,182.1903,4824.0
2024-03-14 11:30:00,184.79,184.84,184.42,184.79,6172.0,182.2692,182.3185,181.9042,182.2692,6172.0
2024-03-14 11:40:00,184.77,184.93,184.73,184.9,2757.0,182.2494,182.4073,182.21,182.3777,2757.0
2024-03-14 11:50:00,184.84,185.21,184.84,185.21,2165.0,182.3185,182.6834,182.3185,182.6834,2165.0
2024-03-14 12:00:00,185.16,185.22,185.05,185.15,3601.0,182.6341,182.6933,182.5256,182.6243,3601.0
2024-03-14 12:10:00,185.17,185.2,185.06,185.17,2638.0,182.644,182.6736,182.5355,182.644,2638.0
2024-03-14 12:20:00,185.18,185.54,185.16,185.54,4356.0,182.6538,183.0089,182.6341,183.0089,4356.0
2024-03-14 12:30:00,185.58,185.61,185.45,185.58,2568.0,183.0484,183.078,182.9202,183.0484,2568.0
2024-03-14 12:40:00,185.66,185.66,185.46,185.49,7946.0,183.1273,183.1273,182.93,182.9596,7946.0
2024-03-14 12:50:00,185.47,185.63,185.38,185.46,6291.0,182.9399,183.0977,182.8511,182.93,6291.0
2024-03-14 13:00:00,185.4,185.59,185.4,185.59,5128.0,182.8708,183.0582,182.8708,183.0582,5128.0
2024-03-14 13:10:00,185.67,185.77,185.6,185.6,5027.0,183.1372,183.2358,183.0681,183.0681,5027.0
2024-03-14 13:20:00,185.57,185.67,185.51,185.55,3681.0,183.0385,183.1372,182.9793,183.0188,3681.0
2024-03-14 13:30:00,185.53,185.53,185.33,185.4,3794.0,182.9991,182.9991,182.8018,182.8708,3794.0
2024-03-14 13:40:00,185.38,185.47,185.2,185.34,3571.0,182.8511,182.9399,182.6736,182.8117,3571.0
2024-03-14 13:50:00,185.39,185.62,185.39,185.55,4056.0,182.861,183.0878,182.861,183.0188,4056.0
2024-03-14 14:00:00,185.55,185.58,185.32,185.32,7683.0,183.0188,183.0484,182.7919,182.7919,7683.0
2024-03-14 14:10:00,185.31,185.56,185.29,185.56,3836.0,182.7821,183.0287,182.7623,183.0287,3836.0
2024-03-14 14:20:00,185.49,185.49,185.3,185.38,4259.0,182.9596,182.9596,182.7722,182.8511,4259.0
2024-03-14 14:30:00,185.38,185.47,185.24,185.35,5191.0,182.8511,182.9399,182.713,182.8215,5191.0
2024-03-14 14:40:00,185.46,185.63,185.39,185.39,3760.0,182.93,183.0977,182.861,182.861,3760.0
2024-03-14 14:50:00,185.4,185.42,185.24,185.25,4210.0,182.8708,182.8906,182.713,182.7229,4210.0
2024-03-14 15:00:00,185.26,185.38,185.15,185.17,4420.0,182.7328,182.8511,182.6243,182.644,4420.0
2024-03-14 15:10:00,185.21,185.36,185.21,185.3,4060.0,182.6834,182.8314,182.6834,182.7722,4060.0
2024-03-14 15:20:00,185.34,185.63,185.34,185.56,7244.0,182.8117,183.0977,182.8117,183.0287,7244.0
2024-03-14 15:30:00,185.54,185.58,185.27,185.43,9588.0,183.0089,183.0484,182.7426,182.9004,9588.0
2024-03-14 15:40:00,185.46,185.81,185.46,185.81,14249.0,182.93,183.2752,182.93,183.2752,14249.0
2024-03-14 15:50:00,185.85,186.35,185.78,186.33,90827.0,183.3147,183.8079,183.2457,183.7882,90827.0
2024-03-15 09:30:00,184.42,186.45,184.39,185.88,171786.0,181.9042,183.9065,181.8746,183.3443,171786.0
2024-03-15 09:40:00,185.61,185.99,185.35,185.53,8805.0,183.078,183.4528,182.8215,182.9991,8805.0
2024-03-15 09:50:00,185.6,185.78,185.23,185.36,6492.0,183.0681,183.2457,182.7032,182.8314,6492.0
2024-03-15 10:00:00,185.34,185.6,185.22,185.5,9030.0,182.8117,183.0681,182.6933,182.9695,9030.0
2024-03-15 10:10:00,185.43,185.74,185.31,185.68,6754.0,182.9004,183.2062,182.7821,183.147,6754.0
2024-03-15 10:20:00,185.65,185.81,185.51,185.67,14407.0,183.1174,183.2752,182.9793,183.1372,14407.0
2024-03-15 10:30:00,185.64,185.65,185.33,185.41,8633.0,183.1076,183.1174,182.8018,182.8807,8633.0
2024-03-15 10:40:00,185.53,185.96,185.52,185.86,6710.0,182.9991,183.4232,182.9892,183.3246,6710.0
2024-03-15 10:50:00,185.81,186.07,185.76,186.05,5573.0,183.2752,183.5317,183.2259,183.512,5573.0
2024-03-15 11:00:00,186.03,186.07,185.95,186.02,2519.0,183.4922,183.5317,183.4133,183.4824,2519.0
2024-03-15 11:10:00,186.09,186.13,185.95,186.02,9334.0,183.5514,183.5909,183.4133,183.4824,9334.0
2024-03-15 11:20:00,186.06,186.26,186.0,186.17,8278.0,183.5218,183.7191,183.4627,183.6303,8278.0
2024-03-15 11:30:00,186.14,186.26,186.1,186.18,4416.0,183.6007,183.7191,183.5613,183.6402,4416.0
2024-03-15 11:40:00,186.15,186.21,185.99,186.02,6366.0,183.6106,183.6698,183.4528,183.4824,6366.0
2024-03-15 11:50:00,186.06,186.12,185.95,185.97,5283.0,183.5218,183.581,183.4133,183.4331,5283.0
2024-03-15 12:00:00,185.97,186.02,185.89,186.01,9509.0,183.4331,183.4824,183.3542,183.4725,9509.0
2024-03-15 12:10:00,185.99,186.0,185.8,185.87,13093.0,183.4528,183.4627,183.2654,183.3344,13093.0
2024-03-15 12:20:00,185.87,185.89,185.58,185.64,10428.0,183.3344,183.3542,183.0484,183.1076,10428.0
2024-03-15 12:30:00,185.63,185.76,185.51,185.54,10873.0,183.0977,183.2259,182.9793,183.0089,10873.0
2024-03-15 12:40:00,185.52,185.56,185.41,185.49,8440.0,182.9892,183.0287,182.8807,182.9596,8440.0
2024-03-15 12:50:00,185.49,185.58,185.37,185.58,17769.0,182.9596,183.0484,182.8413,183.0484,17769.0
2024-03-15 13:00:00,185.58,185.79,185.53,185.77,8868.0,183.0484,183.2555,182.9991,183.2358,8868.0
2024-03-15 13:10:00,185.8,185.89,185.71,185.72,4974.0,183.2654,183.3542,183.1766,183.1865,4974.0
2024-03-15 13:20:00,185.75,185.95,185.75,185.81,9341.0,183.2161,183.4133,183.2161,183.2752,9341.0
2024-03-15 13:30:00,185.85,185.95,185.75,185.76,9935.0,183.3147,183.4133,183.2161,183.2259,9935.0
2024-03-15 13:40:00,185.74,185.75,185.59,185.68,11641.0,183.2062,183.2161,183.0582,183.147,11641.0
2024-03-15 13:50:00,185.68,185.84,185.67,185.84,12562.0,183.147,183.3048,183.1372,183.3048,12562.0
2024-03-15 14:00:00,185.84,185.96,185.76,185.95,5249.0,183.3048,183.4232,183.2259,183.4133,5249.0
2024-03-15 14:10:00,185.95,186.02,185.86,186.02,7289.0,183.4133,183.4824,183.3246,183.4824,7289.0
2024-03-15 14:20:00,186.01,186.05,185.89,185.97,4435.0,183.4725,183.512,183.3542,183.4331,4435.0
2024-03-15 14:30:00,185.98,186.07,185.95,186.05,5693.0,183.4429,183.5317,183.4133,183.512,5693.0
2024-03-15 14:40:00,186.11,186.23,185.99,186.03,5669.0,183.5712,183.6895,183.4528,183.4922,5669.0
2024-03-15 14:50:00,186.02,186.14,185.94,185.99,15238.0,183.4824,183.6007,183.4035,183.4528,15238.0
2024-03-15 15:00:00,185.94,186.1,185.89,185.89,8808.0,183.4035,183.5613,183.3542,183.3542,8808.0
2024-03-15 15:10:00,185.85,186.1,185.82,186.1,5159.0,183.3147,183.5613,183.2851,183.5613,5159.0
2024-03-15 15:20:00,186.11,186.11,185.89,185.94,7706.0,183.5712,183.5712,183.3542,183.4035,7706.0
2024-03-15 15:30:00,185.94,185.94,185.76,185.81,13877.0,183.4035,183.4035,183.2259,183.2752,13877.0
2024-03-15 15:40:00,185.82,186.11,185.77,186.05,30611.0,183.2851,183.5712,183.2358,183.512,30611.0
2024-03-15 15:50:00,186.09,186.61,185.65,186.33,147803.0,183.5514,184.0643,183.1174,183.7882,147803.0
2024-03-18 09:30:00,186.31,187.16,186.31,186.89,13983.0,183.7684,184.6068,183.7684,184.3405,13983.0
2024-03-18 09:40:00,186.91,187.01,186.63,186.69,2440.0,184.3602,184.4589,184.0841,184.1432,2440.0
2024-03-18 09:50:00,186.59,186.59,186.31,186.4,9279.0,184.0446,184.0446,183.7684,183.8572,9279.0
2024-03-18 10:00:00,186.3,186.62,186.28,186.56,5731.0,183.7586,184.0742,183.7388,184.015,5731.0
2024-03-18 10:10:00,186.49,186.67,186.35,186.55,4620.0,183.946,184.1235,183.8079,184.0052,4620.0
2024-03-18 10:20:00,186.56,186.56,186.28,186.29,9890.0,184.015,184.015,183.7388,183.7487,9890.0
2024-03-18 10:30:00,186.37,186.84,186.36,186.84,4990.0,183.8276,184.2912,183.8177,184.2912,4990.0
2024-03-18 10:40:00,186.77,186.88,186.49,186.88,9729.0,184.2222,184.3307,183.946,184.3307,9729.0
2024-03-18 10:50:00,186.92,187.26,186.92,187.19,4797.0,184.3701,184.7055,184.3701,184.6364,4797.0
2024-03-18 11:00:00,187.15,187.31,187.14,187.24,4560.0,184.597,184.7548,184.5871,184.6857,4560.0
2024-03-18 11:10:00,187.24,187.35,187.24,187.29,3798.0,184.6857,184.7942,184.6857,184.7351,3798.0
2024-03-18 11:20:00,187.37,187.62,187.16,187.58,6831.0,184.814,185.0606,184.6068,185.0211,6831.0
2024-03-18 11:30:00,187.52,187.7,187.43,187.58,7343.0,184.9619,185.1395,184.8731,185.0211,7343.0
2024-03-18 11:40:00,187.56,187.59,187.36,187.52,4072.0,185.0014,185.031,184.8041,184.9619,4072.0
2024-03-18 11:50:00,187.46,187.56,187.46,187.56,3309.0,184.9027,185.0014,184.9027,185.0014,3309.0
2024-03-18 12:00:00,187.53,187.54,187.36,187.52,5243.0,184.9718,184.9816,184.8041,184.9619,5243.0
2024-03-18 12:10:00,187.49,187.93,187.49,187.92,7805.0,184.9323,185.3663,184.9323,185.3565,7805.0
2024-03-18 12:20:00,187.9,187.95,187.73,187.95,6176.0,185.3367,185.3861,185.1691,185.3861,6176.0
2024-03-18 12:30:00,187.94,187.94,187.72,187.72,2451.0,185.3762,185.3762,185.1592,185.1592,2451.0
2024-03-18 12:40:00,187.74,187.86,187.71,187.75,4112.0,185.1789,185.2973,185.1493,185.1888,4112.0
2024-03-18 12:50:00,187.72,187.92,187.72,187.83,3741.0,185.1592,185.3565,185.1592,185.2677,3741.0
2024-03-18 13:00:00,187.85,188.12,187.85,188.11,3616.0,185.2874,185.5537,185.2874,185.5439,3616.0
2024-03-18 13:10:00,188.04,188.09,187.98,188.0,4670.0,185.4748,185.5241,185.4156,185.4354,4670.0
2024-03-18 13:20:00,187.95,188.14,187.87,188.14,3983.0,185.3861,185.5735,185.3071,185.5735,3983.0
2024-03-18 13:30:00,188.11,188.16,187.91,187.98,6437.0,185.5439,185.5932,185.3466,185.4156,6437.0
2024-03-18 13:40:00,187.98,187.98,187.82,187.83,4116.0,185.4156,185.4156,185.2578,185.2677,4116.0
2024-03-18 13:50:00,187.83,187.86,187.73,187.86,4548.0,185.2677,185.2973,185.1691,185.2973,4548.0
2024-03-18 14:00:00,187.87,187.9,187.62,187.62,6270.0,185.3071,185.3367,185.0606,185.0606,6270.0
2024-03-18 14:10:00,187.66,187.79,187.65,187.77,3577.0,185.1,185.2282,185.0901,185.2085,3577.0
2024-03-18 14:20:00,187.8,187.88,187.75,187.84,4978.0,185.2381,185.317,185.1888,185.2776,4978.0
2024-03-18 14:30:00,187.86,187.93,187.84,187.93,6609.0,185.2973,185.3663,185.2776,185.3663,6609.0
2024-03-18 14:40:00,187.93,187.93,187.72,187.8,5434.0,185.3663,185.3663,185.1592,185.2381,5434.0
2024-03-18 14:50:00,187.81,187.96,187.81,187.91,3597.0,185.248,185.3959,185.248,185.3466,3597.0
2024-03-18 15:00:00,187.9,187.97,187.65,187.68,34357.0,185.3367,185.4058,185.0901,185.1197,34357.0
2024-03-18 15:10:00,187.67,187.78,187.65,187.75,8135.0,185.1099,185.2184,185.0901,185.1888,8135.0
2024-03-18 15:20:00,187.75,187.85,187.63,187.67,4835.0,185.1888,185.2874,185.0704,185.1099,4835.0
2024-03-18 15:30:00,187.65,187.78,187.57,187.78,9144.0,185.0901,185.2184,185.0112,185.2184,9144.0
2024-03-18 15:40:00,187.79,187.89,187.64,187.66,13353.0,185.2282,185.3269,185.0803,185.1,13353.0
2024-03-18 15:50:00,187.67,187.67,187.42,187.58,71465.0,185.1099,185.1099,184.8633,185.0211,71465.0
2024-03-19 09:30:00,188.28,188.41,187.54,187.9,17551.0,185.7116,185.8398,184.9816,185.3367,17551.0
2024-03-19 09:40:00,187.89,188.48,187.89,188.33,10891.0,185.3269,185.9088,185.3269,185.7609,10891.0
2024-03-19 09:50:00,188.2,188.33,188.13,188.31,6122.0,185.6326,185.7609,185.5636,185.7411,6122.0
2024-03-19 10:00:00,188.34,188.45,187.78,187.93,6037.0,185.7707,185.8792,185.2184,185.3663,6037.0
2024-03-19 10:10:00,187.92,187.93,187.75,187.84,12698.0,185.3565,185.3663,185.1888,185.2776,12698.0
2024-03-19 10:20:00,187.83,187.91,187.6,187.73,21047.0,185.2677,185.3466,185.0408,185.1691,21047.0
2024-03-19 10:30:00,187.67,187.84,187.58,187.73,15082.0,185.1099,185.2776,185.0211,185.1691,15082.0
2024-03-19 10:40:00,187.68,187.79,187.5,187.68,16149.0,185.1197,185.2282,184.9422,185.1197,16149.0
2024-03-19 10:50:00,187.59,187.72,187.57,187.72,4467.0,185.031,185.1592,185.0112,185.1592,4467.0
2024-03-19 11:00:00,187.76,187.9,187.68,187.89,7406.0,185.1986,185.3367,185.1197,185.3269,7406.0
2024-03-19 11:10:00,187.94,188.06,187.88,187.93,4673.0,185.3762,185.4946,185.317,185.3663,4673.0
2024-03-19 11:20:00,187.92,187.99,187.85,187.99,6628.0,185.3565,185.4255,185.2874,185.4255,6628.0
2024-03-19 11:30:00,187.96,188.06,187.8,187.8,12275.0,185.3959,185.4946,185.2381,185.2381,12275.0
2024-03-19 11:40:00,187.86,187.91,187.62,187.84,8723.0,185.2973,185.3466,185.0606,185.2776,8723.0
2024-03-19 11:50:00,187.8,187.96,187.78,187.78,10380.0,185.2381,185.3959,185.2184,185.2184,10380.0
2024-03-19 12:00:00,187.74,187.75,187.67,187.7,1501.0,185.1789,185.1888,185.1099,185.1395,1501.0
2024-03-19 12:10:00,187.68,187.68,187.45,187.51,5285.0,185.1197,185.1197,184.8929,184.9521,5285.0
2024-03-19 12:20:00,187.57,187.8,187.54,187.77,8958.0,185.0112,185.2381,184.9816,185.2085,8958.0
2024-03-19 12:30:00,187.79,187.82,187.68,187.69,3791.0,185.2282,185.2578,185.1197,185.1296,3791.0
2024-03-19 12:40:00,187.67,187.84,187.67,187.8,5829.0,185.1099,185.2776,185.1099,185.2381,5829.0
2024-03-19 12:50:00,187.77,187.89,187.77,187.84,3267.0,185.2085,185.3269,185.2085,185.2776,3267.0
2024-03-19 13:00:00,187.9,187.95,187.61,187.79,5021.0,185.3367,185.3861,185.0507,185.2282,5021.0
2024-03-19 13:10:00,187.74,187.86,187.68,187.86,4914.0,185.1789,185.2973,185.1197,185.2973,4914.0
2024-03-19 13:20:00,187.85,187.93,187.79,187.93,6268.0,185.2874,185.3663,185.2282,185.3663,6268.0
2024-03-19 13:30:00,187.94,188.01,187.9,188.0,9836.0,185.3762,185.4452,185.3367,185.4354,9836.0
2024-03-19 13:40:00,187.97,188.1,187.94,187.98,6844.0,185.4058,185.534,185.3762,185.4156,6844.0
2024-03-19 13:50:00,187.98,188.05,187.97,188.0,4129.0,185.4156,185.4847,185.4058,185.4354,4129.0
2024-03-19 14:00:00,188.0,188.03,187.87,187.99,7089.0,185.4354,185.465,185.3071,185.4255,7089.0
2024-03-19 14:10:00,187.99,188.02,187.88,187.96,10264.0,185.4255,185.4551,185.317,185.3959,10264.0
2024-03-19 14:20:00,187.96,188.07,187.95,188.03,4829.0,185.3959,185.5044,185.3861,185.465,4829.0
2024-03-19 14:30:00,188.03,188.09,188.0,188.03,6099.0,185.465,185.5241,185.4354,185.465,6099.0
2024-03-19 14:40:00,188.02,188.02,187.9,187.94,15167.0,185.4551,185.4551,185.3367,185.3762,15167.0
2024-03-19 14:50:00,187.93,188.03,187.9,188.0,5353.0,185.3663,185.465,185.3367,185.4354,5353.0
2024-03-19 15:00:00,187.98,188.01,187.89,187.96,6982.0,185.4156,185.4452,185.3269,185.3959,6982.0
2024-03-19 15:10:00,187.94,188.02,187.76,187.96,12601.0,185.3762,185.4551,185.1986,185.3959,12601.0
2024-03-19 15:20:00,187.96,188.0,187.9,187.96,9202.0,185.3959,185.4354,185.3367,185.3959,9202.0
2024-03-19 15:30:00,187.96,188.01,187.91,188.0,15250.0,185.3959,185.4452,185.3466,185.4354,15250.0
2024-03-19 15:40:00,188.0,188.12,187.96,188.05,17286.0,185.4354,185.5537,185.3959,185.4847,17286.0
2024-03-19 15:50:00,188.01,188.19,187.9,188.12,80356.0,185.4452,185.6228,185.3367,185.5537,80356.0
2024-03-20 09:30:00,188.51,188.51,187.44,188.35,65031.0,185.9384,185.9384,184.883,185.7806,65031.0
2024-03-20 09:40:00,188.17,188.42,188.17,188.23,4113.0,185.6031,185.8496,185.6031,185.6622,4113.0
2024-03-20 09:50:00,188.08,188.46,187.93,188.35,4269.0,185.5143,185.8891,185.3663,185.7806,4269.0
2024-03-20 10:00:00,188.42,188.66,188.38,188.54,6478.0,185.8496,186.0864,185.8102,185.968,6478.0
2024-03-20 10:10:00,188.5,188.6,188.38,188.6,2173.0,185.9286,186.0272,185.8102,186.0272,2173.0
2024-03-20 10:20:00,188.45,188.6,188.08,188.17,5587.0,185.8792,186.0272,185.5143,185.6031,5587.0
2024-03-20 10:30:00,188.1,188.25,187.99,188.25,4969.0,185.534,185.682,185.4255,185.682,4969.0
2024-03-20 10:40:00,188.22,188.37,188.17,188.35,4329.0,185.6524,185.8003,185.6031,185.7806,4329.0
2024-03-20 10:50:00,188.4,188.5,188.22,188.36,11380.0,185.8299,185.9286,185.6524,185.7905,11380.0
2024-03-20 11:00:00,188.37,188.47,188.31,188.43,3525.0,185.8003,185.899,185.7411,185.8595,3525.0
2024-03-20 11:10:00,188.46,188.49,188.29,188.34,4538.0,185.8891,185.9187,185.7214,185.7707,4538.0
2024-03-20 11:20:00,188.36,188.38,188.16,188.34,4993.0,185.7905,185.8102,185.5932,185.7707,4993.0
2024-03-20 11:30:00,188.36,188.4,188.26,188.28,3881.0,185.7905,185.8299,185.6918,185.7116,3881.0
2024-03-20 11:40:00,188.31,188.31,188.24,188.27,2800.0,185.7411,185.7411,185.6721,185.7017,2800.0
2024-03-20 11:50:00,188.31,188.36,188.28,188.28,10347.0,185.7411,185.7905,185.7116,185.7116,10347.0
2024-03-20 12:00:00,188.28,188.32,188.06,188.06,3208.0,185.7116,185.751,185.4946,185.4946,3208.0
2024-03-20 12:10:00,188.03,188.05,187.88,187.92,1622.0,185.465,185.4847,185.317,185.3565,1622.0
2024-03-20 12:20:00,187.92,188.03,187.9,188.03,1760.0,185.3565,185.465,185.3367,185.465,1760.0
2024-03-20 12:30:00,187.97,187.98,187.86,187.97,1999.0,185.4058,185.4156,185.2973,185.4058,1999.0
2024-03-20 12:40:00,187.97,188.19,187.94,188.09,3891.0,185.4058,185.6228,185.3762,185.5241,3891.0
2024-03-20 12:50:00,188.07,188.33,188.07,188.25,3478.0,185.5044,185.7609,185.5044,185.682,3478.0
2024-03-20 13:00:00,188.3,188.32,188.12,188.13,2584.0,185.7313,185.751,185.5537,185.5636,2584.0
2024-03-20 13:10:00,188.13,188.13,187.93,187.94,3524.0,185.5636,185.5636,185.3663,185.3762,3524.0
2024-03-20 13:20:00,187.97,188.05,187.91,187.98,8436.0,185.4058,185.4847,185.3466,185.4156,8436.0
2024-03-20 13:30:00,187.93,188.03,187.81,187.9,5058.0,185.3663,185.465,185.248,185.3367,5058.0
2024-03-20 13:40:00,187.89,187.89,187.77,187.87,2024.0,185.3269,185.3269,185.2085,185.3071,2024.0
2024-03-20 13:50:00,187.83,187.88,187.63,187.64,1919.0,185.2677,185.317,185.0704,185.0803,1919.0
2024-03-20 14:00:00,187.67,188.01,187.63,187.63,32447.0,185.1099,185.4452,185.0704,185.0704,32447.0
2024-03-20 14:10:00,187.65,187.7,187.41,187.48,5490.0,185.0901,185.1395,184.8534,184.9225,5490.0
2024-03-20 14:20:00,187.54,187.62,187.41,187.56,6627.0,184.9816,185.0606,184.8534,185.0014,6627.0
2024-03-20 14:30:00,187.65,187.77,187.36,187.42,36672.0,185.0901,185.2085,184.8041,184.8633,36672.0
2024-03-20 14:40:00,187.42,187.78,187.28,187.78,8321.0,184.8633,185.2184,184.7252,185.2184,8321.0
2024-03-20 14:50:00,187.68,187.79,187.43,187.53,25996.0,185.1197,185.2282,184.8731,184.9718,25996.0
2024-03-20 15:00:00,187.59,188.2,187.51,188.14,5669.0,185.031,185.6326,184.9521,185.5735,5669.0
2024-03-20 15:10:00,188.16,188.19,187.87,188.09,11641.0,185.5932,185.6228,185.3071,185.5241,11641.0
2024-03-20 15:20:00,188.09,188.14,187.96,187.96,6910.0,185.5241,185.5735,185.3959,185.3959,6910.0
2024-03-20 15:30:00,187.96,187.96,187.6,187.84,31379.0,185.3959,185.3959,185.0408,185.2776,31379.0
2024-03-20 15:40:00,187.8,187.9,187.53,187.55,28716.0,185.2381,185.3367,184.9718,184.9915,28716.0
2024-03-20 15:50:00,187.59,187.84,187.59,187.77,85424.0,185.031,185.2776,185.031,185.2085,85424.0
2024-03-21 09:30:00,187.98,188.77,187.43,187.75,45650.0,185.4156,186.1949,184.8731,185.1888,45650.0
2024-03-21 09:40:00,187.75,188.01,187.3,187.71,51100.0,185.1888,185.4452,184.7449,185.1493,51100.0
2024-03-21 09:50:00,187.84,188.44,187.73,188.27,65043.0,185.2776,185.8694,185.1691,185.7017,65043.0
2024-03-21 10:00:00,188.25,188.44,188.13,188.25,16340.0,185.682,185.8694,185.5636,185.682,16340.0
2024-03-21 10:10:00,188.25,188.51,188.14,188.39,14550.0,185.682,185.9384,185.5735,185.8201,14550.0
2024-03-21 10:20:00,188.34,188.46,188.14,188.28,10499.0,185.7707,185.8891,185.5735,185.7116,10499.0
2024-03-21 10:30:00,188.28,188.48,188.1,188.15,11788.0,185.7116,185.9088,185.534,185.5833,11788.0
2024-03-21 10:40:00,188.16,188.47,188.11,188.22,13515.0,185.5932,185.899,185.5439,185.6524,13515.0
2024-03-21 10:50:00,188.28,188.86,188.2,188.66,18097.0,185.7116,186.2836,185.6326,186.0864,18097.0
2024-03-21 11:00:00,188.71,188.86,188.48,188.86,17588.0,186.1357,186.2836,185.9088,186.2836,17588.0
2024-03-21 11:10:00,188.86,188.98,188.66,188.68,18989.0,186.2836,186.402,186.0864,186.1061,18989.0
2024-03-21 11:20:00,188.67,188.67,188.42,188.42,9998.0,186.0962,186.0962,185.8496,185.8496,9998.0
2024-03-21 11:30:00,188.46,188.64,188.35,188.4,14852.0,185.8891,186.0666,185.7806,185.8299,14852.0
2024-03-21 11:40:00,188.38,188.48,188.24,188.31,10707.0,185.8102,185.9088,185.6721,185.7411,10707.0
2024-03-21 11:50:00,188.25,188.55,188.23,188.37,12928.0,185.682,185.9779,185.6622,185.8003,12928.0
2024-03-21 12:00:00,188.4,188.57,188.32,188.53,17479.0,185.8299,185.9976,185.751,185.9581,17479.0
2024-03-21 12:10:00,188.55,188.74,188.51,188.64,16713.0,185.9779,186.1653,185.9384,186.0666,16713.0
2024-03-21 12:20:00,188.71,188.81,188.54,188.64,22408.0,186.1357,186.2343,185.968,186.0666,22408.0
2024-03-21 12:30:00,188.64,188.69,188.39,188.41,14375.0,186.0666,186.116,185.8201,185.8398,14375.0
2024-03-21 12:40:00,188.42,188.53,188.17,188.49,15989.0,185.8496,185.9581,185.6031,185.9187,15989.0
2024-03-21 12:50:00,188.54,188.8,188.54,188.8,12866.0,185.968,186.2245,185.968,186.2245,12866.0
2024-03-21 13:00:00,188.75,188.91,188.74,188.82,11543.0,186.1751,186.333,186.1653,186.2442,11543.0
2024-03-21 13:10:00,188.81,189.0,188.73,188.91,6330.0,186.2343,186.4217,186.1554,186.333,6330.0
2024-03-21 13:20:00,188.91,189.13,188.84,188.84,28721.0,186.333,186.55,186.2639,186.2639,28721.0
2024-03-21 13:30:00,188.91,188.91,188.7,188.85,11667.0,186.333,186.333,186.1258,186.2738,11667.0
2024-03-21 13:40:00,188.84,188.86,188.69,188.7,6091.0,186.2639,186.2836,186.116,186.1258,6091.0
2024-03-21 13:50:00,188.71,188.75,188.6,188.73,6271.0,186.1357,186.1751,186.0272,186.1554,6271.0
2024-03-21 14:00:00,188.74,188.97,188.73,188.96,16225.0,186.1653,186.3921,186.1554,186.3823,16225.0
2024-03-21 14:10:00,188.93,189.1,188.91,188.98,7654.0,186.3527,186.5204,186.333,186.402,7654.0
2024-03-21 14:20:00,188.98,189.07,188.77,188.93,27671.0,186.402,186.4908,186.1949,186.3527,27671.0
2024-03-21 14:30:00,188.93,189.14,188.91,189.14,20109.0,186.3527,186.5598,186.333,186.5598,20109.0
2024-03-21 14:40:00,189.05,189.05,188.91,188.93,9739.0,186.471,186.471,186.333,186.3527,9739.0
2024-03-21 14:50:00,188.93,188.99,188.89,188.93,10162.0,186.3527,186.4119,186.3132,186.3527,10162.0
2024-03-21 15:00:00,188.94,189.01,188.82,188.97,6781.0,186.3626,186.4316,186.2442,186.3921,6781.0
2024-03-21 15:10:00,189.02,189.09,188.95,189.05,14541.0,186.4415,186.5105,186.3724,186.471,14541.0
2024-03-21 15:20:00,189.05,189.05,188.94,188.98,14707.0,186.471,186.471,186.3626,186.402,14707.0
2024-03-21 15:30:00,189.0,189.2,188.98,189.19,14799.0,186.4217,186.619,186.402,186.6091,14799.0
2024-03-21 15:40:00,189.19,189.27,189.1,189.17,17252.0,186.6091,186.688,186.5204,186.5894,17252.0
2024-03-21 15:50:00,189.23,189.4,189.06,189.13,150155.0,186.6486,186.8163,186.4809,186.55,150155.0
2024-03-22 09:30:00,189.75,190.0,189.28,189.55,18089.0,187.1615,187.4081,186.6979,186.9642,18089.0
2024-03-22 09:40:00,189.57,189.66,188.98,189.49,32810.0,186.984,187.0727,186.402,186.905,32810.0
2024-03-22 09:50:00,189.36,189.44,188.99,189.2,9235.0,186.7768,186.8557,186.4119,186.619,9235.0
2024-03-22 10:00:00,189.18,189.48,188.99,189.46,17344.0,186.5993,186.8952,186.4119,186.8755,17344.0
2024-03-22 10:10:00,189.39,189.39,188.98,189.2,6786.0,186.8064,186.8064,186.402,186.619,6786.0
2024-03-22 10:20:00,189.23,189.5,189.2,189.5,17084.0,186.6486,186.9149,186.619,186.9149,17084.0
2024-03-22 10:30:00,189.44,189.47,189.27,189.4,8907.0,186.8557,186.8853,186.688,186.8163,8907.0
2024-03-22 10:40:00,189.45,189.46,189.25,189.35,7019.0,186.8656,186.8755,186.6683,186.767,7019.0
2024-03-22 10:50:00,189.35,189.47,189.31,189.37,10142.0,186.767,186.8853,186.7275,186.7867,10142.0
2024-03-22 11:00:00,189.33,189.53,189.29,189.4,44819.0,186.7472,186.9445,186.7078,186.8163,44819.0
2024-03-22 11:10:00,189.41,189.53,189.37,189.39,13582.0,186.8261,186.9445,186.7867,186.8064,13582.0
2024-03-22 11:20:00,189.4,189.42,188.97,189.16,20712.0,186.8163,186.836,186.3921,186.5795,20712.0
2024-03-22 11:30:00,189.17,189.47,189.12,189.35,6787.0,186.5894,186.8853,186.5401,186.767,6787.0
2024-03-22 11:40:00,189.38,189.67,189.33,189.42,12133.0,186.7965,187.0826,186.7472,186.836,12133.0
2024-03-22 11:50:00,189.42,189.5,189.22,189.22,15656.0,186.836,186.9149,186.6387,186.6387,15656.0
2024-03-22 12:00:00,189.22,189.48,189.21,189.28,10872.0,186.6387,186.8952,186.6289,186.6979,10872.0
2024-03-22 12:10:00,189.28,189.44,189.28,189.31,9761.0,186.6979,186.8557,186.6979,186.7275,9761.0
2024-03-22 12:20:00,189.31,189.38,189.24,189.34,14443.0,186.7275,186.7965,186.6585,186.7571,14443.0
2024-03-22 12:30:00,189.37,189.42,189.3,189.42,6888.0,186.7867,186.836,186.7176,186.836,6888.0
2024-03-22 12:40:00,189.42,189.43,189.35,189.38,7873.0,186.836,186.8459,186.767,186.7965,7873.0
2024-03-22 12:50:00,189.39,189.5,189.38,189.43,7020.0,186.8064,186.9149,186.7965,186.8459,7020.0
2024-03-22 13:00:00,189.43,189.43,189.25,189.39,9361.0,186.8459,186.8459,186.6683,186.8064,9361.0
2024-03-22 13:10:00,189.39,189.49,189.36,189.39,9540.0,186.8064,186.905,186.7768,186.8064,9540.0
2024-03-22 13:20:00,189.36,189.51,189.34,189.5,16797.0,186.7768,186.9248,186.7571,186.9149,16797.0
2024-03-22 13:30:00,189.51,189.56,189.43,189.45,8211.0,186.9248,186.9741,186.8459,186.8656,8211.0
2024-03-22 13:40:00,189.47,189.79,189.44,189.65,32655.0,186.8853,187.201,186.8557,187.0629,32655.0
2024-03-22 13:50:00,189.63,189.88,189.62,189.84,8931.0,187.0431,187.2897,187.0333,187.2503,8931.0
2024-03-22 14:00:00,189.83,189.89,189.76,189.77,7425.0,187.2404,187.2996,187.1714,187.1812,7425.0
2024-03-22 14:10:00,189.78,189.92,189.78,189.86,7591.0,187.1911,187.3292,187.1911,187.27,7591.0
2024-03-22 14:20:00,189.86,190.18,189.86,190.11,14373.0,187.27,187.5856,187.27,187.5166,14373.0
2024-03-22 14:30:00,190.07,190.07,189.87,189.93,7458.0,187.4771,187.4771,187.2799,187.339,7458.0
2024-03-22 14:40:00,189.92,190.11,189.92,190.06,6666.0,187.3292,187.5166,187.3292,187.4673,6666.0
2024-03-22 14:50:00,190.03,190.05,189.94,190.0,6192.0,187.4377,187.4574,187.3489,187.4081,6192.0
2024-03-22 15:00:00,189.99,190.14,189.97,190.11,12229.0,187.3982,187.5462,187.3785,187.5166,12229.0
2024-03-22 15:10:00,190.14,190.24,190.04,190.24,16869.0,187.5462,187.6448,187.4475,187.6448,16869.0
2024-03-22 15:20:00,190.25,190.45,190.22,190.36,7027.0,187.6547,187.852,187.6251,187.7632,7027.0
2024-03-22 15:30:00,190.35,190.6,190.35,190.48,16799.0,187.7533,187.9999,187.7533,187.8815,16799.0
2024-03-22 15:40:00,190.48,190.54,190.42,190.52,11867.0,187.8815,187.9407,187.8224,187.921,11867.0
2024-03-22 15:50:00,190.53,190.72,190.43,190.48,66681.0,187.9309,188.1183,187.8322,187.8815,66681.0
2024-03-25 09:30:00,190.45,190.52,189.94,190.11,18647.0,187.852,187.921,187.3489,187.5166,18647.0
2024-03-25 09:40:00,189.85,190.28,189.85,190.12,4662.0,187.2601,187.6843,187.2601,187.5265,4662.0
2024-03-25 09:50:00,190.12,190.33,189.9,190.33,5728.0,187.5265,187.7336,187.3095,187.7336,5728.0
2024-03-25 10:00:00,190.24,190.37,190.21,190.28,5505.0,187.6448,187.773,187.6152,187.6843,5505.0
2024-03-25 10:10:00,190.25,190.53,190.17,190.41,11087.0,187.6547,187.9309,187.5758,187.8125,11087.0
2024-03-25 10:20:00,190.45,190.6,190.3,190.46,17081.0,187.852,187.9999,187.704,187.8618,17081.0
2024-03-25 10:30:00,190.5,190.5,190.31,190.42,5053.0,187.9013,187.9013,187.7139,187.8224,5053.0
2024-03-25 10:40:00,190.41,190.41,190.04,190.15,12199.0,187.8125,187.8125,187.4475,187.556,12199.0
2024-03-25 10:50:00,190.04,190.27,190.04,190.27,9184.0,187.4475,187.6744,187.4475,187.6744,9184.0
2024-03-25 11:00:00,190.23,190.29,190.16,190.19,4191.0,187.635,187.6941,187.5659,187.5955,4191.0
2024-03-25 11:10:00,190.18,190.24,190.09,190.11,3967.0,187.5856,187.6448,187.4969,187.5166,3967.0
2024-03-25 11:20:00,190.12,190.22,190.08,190.08,24577.0,187.5265,187.6251,187.487,187.487,24577.0
2024-03-25 11:30:00,190.06,190.06,189.37,189.37,14680.0,187.4673,187.4673,186.7867,186.7867,14680.0
2024-03-25 11:40:00,189.36,189.75,189.26,189.26,22435.0,186.7768,187.1615,186.6782,186.6782,22435.0
2024-03-25 11:50:00,189.24,189.29,189.15,189.16,8017.0,186.6585,186.7078,186.5697,186.5795,8017.0
2024-03-25 12:00:00,189.16,189.47,189.16,189.42,5411.0,186.5795,186.8853,186.5795,186.836,5411.0
2024-03-25 12:10:00,189.35,189.41,189.14,189.34,6899.0,186.767,186.8261,186.5598,186.7571,6899.0
2024-03-25 12:20:00,189.3,189.3,189.14,189.21,4291.0,186.7176,186.7176,186.5598,186.6289,4291.0
2024-03-25 12:30:00,189.19,189.24,189.11,189.19,3741.0,186.6091,186.6585,186.5302,186.6091,3741.0
2024-03-25 12:40:00,189.12,189.12,188.99,189.01,3560.0,186.5401,186.5401,186.4119,186.4316,3560.0
2024-03-25 12:50:00,189.0,189.23,189.0,189.22,3955.0,186.4217,186.6486,186.4217,186.6387,3955.0
2024-03-25 13:00:00,189.24,189.34,189.23,189.31,2994.0,186.6585,186.7571,186.6486,186.7275,2994.0
2024-03-25 13:10:00,189.32,189.38,189.24,189.25,1940.0,186.7374,186.7965,186.6585,186.6683,1940.0
2024-03-25 13:20:00,189.27,189.32,189.14,189.31,2359.0,186.688,186.7374,186.5598,186.7275,2359.0
2024-03-25 13:30:00,189.34,189.45,189.3,189.4,6514.0,186.7571,186.8656,186.7176,186.8163,6514.0
2024-03-25 13:40:00,189.45,189.48,189.4,189.45,2746.0,186.8656,186.8952,186.8163,186.8656,2746.0
2024-03-25 13:50:00,189.45,189.61,189.45,189.54,14850.0,186.8656,187.0234,186.8656,186.9544,14850.0
2024-03-25 14:00:00,189.53,189.68,189.46,189.58,18765.0,186.9445,187.0925,186.8755,186.9938,18765.0
2024-03-25 14:10:00,189.54,189.67,189.53,189.66,3013.0,186.9544,187.0826,186.9445,187.0727,3013.0
2024-03-25 14:20:00,189.67,189.71,189.62,189.65,3469.0,187.0826,187.122,187.0333,187.0629,3469.0
2024-03-25 14:30:00,189.67,189.79,189.64,189.65,10822.0,187.0826,187.201,187.053,187.0629,10822.0
2024-03-25 14:40:00,189.65,189.66,189.45,189.47,3449.0,187.0629,187.0727,186.8656,186.8853,3449.0
2024-03-25 14:50:00,189.4,189.44,189.35,189.44,3138.0,186.8163,186.8557,186.767,186.8557,3138.0
2024-03-25 15:00:00,189.42,189.52,189.41,189.51,4929.0,186.836,186.9346,186.8261,186.9248,4929.0
2024-03-25 15:10:00,189.5,189.7,189.49,189.64,2292.0,186.9149,187.1122,186.905,187.053,2292.0
2024-03-25 15:20:00,189.59,189.76,189.57,189.66,5533.0,187.0037,187.1714,186.984,187.0727,5533.0
2024-03-25 15:30:00,189.64,189.78,189.61,189.77,8923.0,187.053,187.1911,187.0234,187.1812,8923.0
2024-03-25 15:40:00,189.78,189.89,189.71,189.75,25007.0,187.1911,187.2996,187.122,187.1615,25007.0
2024-03-25 15:50:00,189.76,189.95,189.65,189.73,109393.0,187.1714,187.3588,187.0629,187.1418,109393.0
2024-03-26 09:30:00,189.73,190.16,189.33,189.49,24631.0,187.1418,187.5659,186.7472,186.905,24631.0
2024-03-26 09:40:00,189.5,189.85,189.43,189.75,60985.0,186.9149,187.2601,186.8459,187.1615,60985.0
2024-03-26 09:50:00,189.86,189.94,189.71,189.8,42089.0,187.27,187.3489,187.122,187.2108,42089.0
2024-03-26 10:00:00,189.85,189.85,189.49,189.81,8802.0,187.2601,187.2601,186.905,187.2207,8802.0
2024-03-26 10:10:00,189.84,189.93,189.61,189.84,5269.0,187.2503,187.339,187.0234,187.2503,5269.0
2024-03-26 10:20:00,189.85,190.08,189.78,190.02,3788.0,187.2601,187.487,187.1911,187.4278,3788.0
2024-03-26 10:30:00,190.03,190.17,189.97,189.99,7107.0,187.4377,187.5758,187.3785,187.3982,7107.0
2024-03-26 10:40:00,189.95,190.42,189.95,190.38,10736.0,187.3588,187.8224,187.3588,187.7829,10736.0
2024-03-26 10:50:00,190.33,190.33,189.95,189.98,9115.0,187.7336,187.7336,187.3588,187.3884,9115.0
2024-03-26 11:00:00,190.18,190.4,190.18,190.28,1736.0,187.5856,187.8026,187.5856,187.6843,1736.0
2024-03-26 11:10:00,190.35,190.35,190.19,190.28,3966.0,187.7533,187.7533,187.5955,187.6843,3966.0
2024-03-26 11:20:00,190.3,190.4,190.27,190.39,4102.0,187.704,187.8026,187.6744,187.7928,4102.0
2024-03-26 11:30:00,190.37,190.37,190.04,190.04,14890.0,187.773,187.773,187.4475,187.4475,14890.0
2024-03-26 11:40:00,190.03,190.14,190.03,190.11,4379.0,187.4377,187.5462,187.4377,187.5166,4379.0
2024-03-26 11:50:00,190.06,190.17,190.06,190.17,2375.0,187.4673,187.5758,187.4673,187.5758,2375.0
2024-03-26 12:00:00,190.14,190.14,189.98,190.06,2947.0,187.5462,187.5462,187.3884,187.4673,2947.0
2024-03-26 12:10:00,190.03,190.05,189.64,189.81,41910.0,187.4377,187.4574,187.053,187.2207,41910.0
2024-03-26 12:20:00,189.83,189.85,189.44,189.48,61542.0,187.2404,187.2601,186.8557,186.8952,61542.0
2024-03-26 12:30:00,189.56,189.86,189.56,189.82,4403.0,186.9741,187.27,186.9741,187.2305,4403.0
2024-03-26 12:40:00,189.9,190.08,189.87,190.03,8332.0,187.3095,187.487,187.2799,187.4377,8332.0
2024-03-26 12:50:00,190.04,190.16,189.99,190.03,10843.0,187.4475,187.5659,187.3982,187.4377,10843.0
2024-03-26 13:00:00,190.07,190.1,189.86,189.87,6493.0,187.4771,187.5067,187.27,187.2799,6493.0
2024-03-26 13:10:00,189.86,189.9,189.76,189.76,16573.0,187.27,187.3095,187.1714,187.1714,16573.0
2024-03-26 13:20:00,189.8,189.82,189.71,189.75,12546.0,187.2108,187.2305,187.122,187.1615,12546.0
2024-03-26 13:30:00,189.74,189.83,189.67,189.81,13245.0,187.1516,187.2404,187.0826,187.2207,13245.0
2024-03-26 13:40:00,189.83,189.83,189.66,189.69,6776.0,187.2404,187.2404,187.0727,187.1023,6776.0
2024-03-26 13:50:00,189.7,189.86,189.68,189.78,7526.0,187.1122,187.27,187.0925,187.1911,7526.0
2024-03-26 14:00:00,189.76,189.88,189.75,189.8,10342.0,187.1714,187.2897,187.1615,187.2108,10342.0
2024-03-26 14:10:00,189.83,189.87,189.75,189.87,7933.0,187.2404,187.2799,187.1615,187.2799,7933.0
2024-03-26 14:20:00,189.85,189.87,189.79,189.83,12731.0,187.2601,187.2799,187.201,187.2404,12731.0
2024-03-26 14:30:00,189.81,190.01,189.8,189.99,21962.0,187.2207,187.418,187.2108,187.3982,21962.0
2024-03-26 14:40:00,189.96,190.0,189.86,189.92,19686.0,187.3686,187.4081,187.27,187.3292,19686.0
2024-03-26 14:50:00,189.9,189.96,189.88,189.96,8031.0,187.3095,187.3686,187.2897,187.3686,8031.0
2024-03-26 15:00:00,189.98,190.13,189.94,190.13,10981.0,187.3884,187.5363,187.3489,187.5363,10981.0
2024-03-26 15:10:00,190.14,190.15,190.04,190.05,7334.0,187.5462,187.556,187.4475,187.4574,7334.0
2024-03-26 15:20:00,190.04,190.04,189.92,189.99,20897.0,187.4475,187.4475,187.3292,187.3982,20897.0
2024-03-26 15:30:00,190.01,190.14,189.48,189.6,33148.0,187.418,187.5462,186.8952,187.0135,33148.0
2024-03-26 15:40:00,189.61,190.08,189.61,189.75,19172.0,187.0234,187.487,187.0234,187.1615,19172.0
2024-03-26 15:50:00,189.73,190.23,189.63,189.75,73052.0,187.1418,187.635,187.0431,187.1615,73052.0
2024-03-27 09:30:00,190.33,190.82,189.82,190.06,28759.0,187.7336,188.2169,187.2305,187.4673,28759.0
2024-03-27 09:40:00,190.13,190.23,189.8,189.8,12440.0,187.5363,187.635,187.2108,187.2108,12440.0
2024-03-27 09:50:00,189.84,190.68,189.7,190.64,11018.0,187.2503,188.0788,187.1122,188.0394,11018.0
2024-03-27 10:00:00,190.51,190.66,190.22,190.59,14839.0,187.9111,188.0591,187.6251,187.99,14839.0
2024-03-27 10:10:00,190.64,190.82,190.49,190.7,36814.0,188.0394,188.2169,187.8914,188.0985,36814.0
2024-03-27 10:20:00,190.65,190.78,190.05,190.28,38213.0,188.0492,188.1774,187.4574,187.6843,38213.0
2024-03-27 10:30:00,190.21,190.6,190.13,190.43,19308.0,187.6152,187.9999,187.5363,187.8322,19308.0
2024-03-27 10:40:00,190.43,190.47,190.12,190.3,7131.0,187.8322,187.8717,187.5265,187.704,7131.0
2024-03-27 10:50:00,190.15,190.4,190.01,190.2,7919.0,187.556,187.8026,187.418,187.6054,7919.0
2024-03-27 11:00:00,190.28,190.62,190.22,190.53,7984.0,187.6843,188.0196,187.6251,187.9309,7984.0
2024-03-27 11:10:00,190.55,190.64,190.49,190.63,7183.0,187.9506,188.0394,187.8914,188.0295,7183.0
2024-03-27 11:20:00,190.64,190.75,190.52,190.59,6118.0,188.0394,188.1479,187.921,187.99,6118.0
2024-03-27 11:30:00,190.56,190.75,190.51,190.69,7743.0,187.9605,188.1479,187.9111,188.0887,7743.0
2024-03-27 11:40:00,190.7,190.77,190.5,190.5,7604.0,188.0985,188.1676,187.9013,187.9013,7604.0
2024-03-27 11:50:00,190.49,190.58,190.42,190.43,7025.0,187.8914,187.9802,187.8224,187.8322,7025.0
2024-03-27 12:00:00,190.38,190.39,190.04,190.04,6043.0,187.7829,187.7928,187.4475,187.4475,6043.0
2024-03-27 12:10:00,190.03,190.24,189.84,190.04,18688.0,187.4377,187.6448,187.2503,187.4475,18688.0
2024-03-27 12:20:00,190.14,190.21,190.09,190.18,3064.0,187.5462,187.6152,187.4969,187.5856,3064.0
2024-03-27 12:30:00,190.18,190.21,189.93,189.93,5918.0,187.5856,187.6152,187.339,187.339,5918.0
2024-03-27 12:40:00,189.93,190.11,189.89,190.06,6957.0,187.339,187.5166,187.2996,187.4673,6957.0
2024-03-27 12:50:00,190.06,190.08,189.96,189.96,2972.0,187.4673,187.487,187.3686,187.3686,2972.0
2024-03-27 13:00:00,189.92,190.05,189.8,189.86,6452.0,187.3292,187.4574,187.2108,187.27,6452.0
2024-03-27 13:10:00,189.84,190.19,189.78,190.12,7528.0,187.2503,187.5955,187.1911,187.5265,7528.0
2024-03-27 13:20:00,190.09,190.17,190.09,190.17,2828.0,187.4969,187.5758,187.4969,187.5758,2828.0
2024-03-27 13:30:00,190.16,190.18,190.05,190.05,4849.0,187.5659,187.5856,187.4574,187.4574,4849.0
2024-03-27 13:40:00,190.05,190.34,190.01,190.23,13154.0,187.4574,187.7435,187.418,187.635,13154.0
2024-03-27 13:50:00,190.18,190.25,190.01,190.02,9575.0,187.5856,187.6547,187.418,187.4278,9575.0
2024-03-27 14:00:00,190.0,190.17,189.95,190.13,8871.0,187.4081,187.5758,187.3588,187.5363,8871.0
2024-03-27 14:10:00,190.16,190.45,190.09,190.38,10448.0,187.5659,187.852,187.4969,187.7829,10448.0
2024-03-27 14:20:00,190.46,190.49,190.35,190.45,21393.0,187.8618,187.8914,187.7533,187.852,21393.0
2024-03-27 14:30:00,190.53,190.54,190.25,190.35,5511.0,187.9309,187.9407,187.6547,187.7533,5511.0
2024-03-27 14:40:00,190.34,190.41,190.3,190.39,7025.0,187.7435,187.8125,187.704,187.7928,7025.0
2024-03-27 14:50:00,190.39,190.63,190.35,190.47,10720.0,187.7928,188.0295,187.7533,187.8717,10720.0
2024-03-27 15:00:00,190.5,190.67,190.47,190.5,8735.0,187.9013,188.069,187.8717,187.9013,8735.0
2024-03-27 15:10:00,190.5,190.54,190.4,190.45,31107.0,187.9013,187.9407,187.8026,187.852,31107.0
2024-03-27 15:20:00,190.47,190.99,190.45,190.79,15337.0,187.8717,188.3846,187.852,188.1873,15337.0
2024-03-27 15:30:00,190.9,190.93,190.69,190.77,18194.0,188.2958,188.3254,188.0887,188.1676,18194.0
2024-03-27 15:40:00,190.74,191.0,190.67,190.89,44085.0,188.138,188.3944,188.069,188.2859,44085.0
2024-03-27 15:50:00,190.91,191.57,190.91,191.52,122863.0,188.3057,188.9567,188.3057,188.9074,122863.0
2024-03-28 09:30:00,191.88,191.88,191.09,191.18,10980.0,189.2624,189.2624,188.4832,188.572,10980.0
2024-03-28 09:40:00,191.18,191.58,191.13,191.37,4323.0,188.572,188.9665,188.5227,188.7594,4323.0
2024-03-28 09:50:00,191.37,191.56,191.31,191.46,4543.0,188.7594,188.9468,188.7002,188.8482,4543.0
2024-03-28 10:00:00,191.45,191.61,191.32,191.33,7403.0,188.8383,188.9961,188.7101,188.7199,7403.0
2024-03-28 10:10:00,191.3,191.55,191.15,191.47,14520.0,188.6904,188.9369,188.5424,188.858,14520.0
2024-03-28 10:20:00,191.37,191.62,191.36,191.55,8507.0,188.7594,189.006,188.7495,188.9369,8507.0
2024-03-28 10:30:00,191.59,191.73,191.52,191.7,8602.0,188.9764,189.1145,188.9074,189.0849,8602.0
2024-03-28 10:40:00,191.73,191.85,191.63,191.64,5028.0,189.1145,189.2329,189.0159,189.0257,5028.0
2024-03-28 10:50:00,191.59,191.93,191.54,191.73,13214.0,188.9764,189.3118,188.9271,189.1145,13214.0
2024-03-28 11:00:00,191.7,191.88,191.57,191.58,9822.0,189.0849,189.2624,188.9567,188.9665,9822.0
2024-03-28 11:10:00,191.58,191.8,191.55,191.69,14114.0,188.9665,189.1835,188.9369,189.075,14114.0
2024-03-28 11:20:00,191.66,191.8,191.62,191.69,6644.0,189.0454,189.1835,189.006,189.075,6644.0
2024-03-28 11:30:00,191.67,191.98,191.67,191.89,5643.0,189.0553,189.3611,189.0553,189.2723,5643.0
2024-03-28 11:40:00,191.88,192.06,191.83,191.98,7041.0,189.2624,189.44,189.2131,189.3611,7041.0
2024-03-28 11:50:00,191.99,192.01,191.65,191.65,5999.0,189.3709,189.3907,189.0356,189.0356,5999.0
2024-03-28 12:00:00,191.72,191.77,191.67,191.71,5490.0,189.1046,189.1539,189.0553,189.0948,5490.0
2024-03-28 12:10:00,191.67,191.8,191.62,191.69,9878.0,189.0553,189.1835,189.006,189.075,9878.0
2024-03-28 12:20:00,191.7,191.81,191.65,191.7,7191.0,189.0849,189.1934,189.0356,189.0849,7191.0
2024-03-28 12:30:00,191.7,191.98,191.53,191.76,42681.0,189.0849,189.3611,188.9172,189.1441,42681.0
2024-03-28 12:40:00,191.8,191.8,191.52,191.54,11833.0,189.1835,189.1835,188.9074,188.9271,11833.0
2024-03-28 12:50:00,191.55,191.68,191.52,191.61,4083.0,188.9369,189.0652,188.9074,188.9961,4083.0
2024-03-28 13:00:00,191.61,191.78,191.54,191.74,3576.0,188.9961,189.1638,188.9271,189.1244,3576.0
2024-03-28 13:10:00,191.75,191.78,191.68,191.77,6111.0,189.1342,189.1638,189.0652,189.1539,6111.0
2024-03-28 13:20:00,191.74,191.79,191.69,191.76,12056.0,189.1244,189.1737,189.075,189.1441,12056.0
2024-03-28 13:30:00,191.75,191.75,191.58,191.62,9973.0,189.1342,189.1342,188.9665,189.006,9973.0
2024-03-28 13:40:00,191.65,191.69,191.54,191.55,14095.0,189.0356,189.075,188.9271,188.9369,14095.0
2024-03-28 13:50:00,191.59,191.6,191.25,191.29,9989.0,188.9764,188.9863,188.641,188.6805,9989.0
2024-03-28 14:00:00,191.33,191.51,191.33,191.37,3140.0,188.7199,188.8975,188.7199,188.7594,3140.0
2024-03-28 14:10:00,191.38,191.58,191.37,191.54,6989.0,188.7693,188.9665,188.7594,188.9271,6989.0
2024-03-28 14:20:00,191.47,191.53,191.33,191.37,20232.0,188.858,188.9172,188.7199,188.7594,20232.0
2024-03-28 14:30:00,191.36,191.38,191.13,191.2,21893.0,188.7495,188.7693,188.5227,188.5917,21893.0
2024-03-28 14:40:00,191.23,191.3,191.02,191.18,14749.0,188.6213,188.6904,188.4142,188.572,14749.0
2024-03-28 14:50:00,191.2,191.49,191.07,191.47,8297.0,188.5917,188.8778,188.4635,188.858,8297.0
2024-03-28 15:00:00,191.44,191.49,191.3,191.45,6350.0,188.8284,188.8778,188.6904,188.8383,6350.0
2024-03-28 15:10:00,191.44,191.65,191.44,191.55,9886.0,188.8284,189.0356,188.8284,188.9369,9886.0
2024-03-28 15:20:00,191.57,191.81,191.53,191.74,11023.0,188.9567,189.1934,188.9172,189.1244,11023.0
2024-03-28 15:30:00,191.74,191.87,191.67,191.67,16307.0,189.1244,189.2526,189.0553,189.0553,16307.0
2024-03-28 15:40:00,191.69,191.71,191.37,191.38,22504.0,189.075,189.0948,188.7594,188.7693,22504.0
2024-03-28 15:50:00,191.4,191.75,191.27,191.38,124939.0,188.789,189.1342,188.6608,188.7693,124939.0
2024-04-01 09:30:00,190.69,190.69,190.06,190.08,11636.0,188.6188,188.6188,187.9956,188.0154,11636.0
2024-04-01 09:40:00,190.23,190.48,190.19,190.4,4686.0,188.1638,188.4111,188.1242,188.3319,4686.0
2024-04-01 09:50:00,190.51,190.68,190.42,190.56,6196.0,188.4407,188.6089,188.3517,188.4902,6196.0
2024-04-01 10:00:00,190.47,190.85,190.47,190.85,5053.0,188.4012,188.777,188.4012,188.777,5053.0
2024-04-01 10:10:00,190.86,190.86,190.5,190.58,14126.0,188.7869,188.7869,188.4308,188.51,14126.0
2024-04-01 10:20:00,190.53,190.58,190.21,190.28,7373.0,188.4605,188.51,188.144,188.2132,7373.0
2024-04-01 10:30:00,190.28,190.36,189.8,189.8,15911.0,188.2132,188.2924,187.7384,187.7384,15911.0
2024-04-01 10:40:00,189.85,190.12,189.77,189.99,12666.0,187.7879,188.055,187.7088,187.9264,12666.0
2024-04-01 10:50:00,189.98,190.12,189.97,189.97,8800.0,187.9165,188.055,187.9066,187.9066,8800.0
2024-04-01 11:00:00,189.96,189.97,189.83,189.9,11433.0,187.8967,187.9066,187.7681,187.8374,11433.0
2024-04-01 11:10:00,189.87,189.95,189.8,189.89,19906.0,187.8077,187.8868,187.7384,187.8275,19906.0
2024-04-01 11:20:00,189.87,190.08,189.87,190.0,25917.0,187.8077,188.0154,187.8077,187.9363,25917.0
2024-04-01 11:30:00,190.03,190.08,189.89,189.89,6357.0,187.9659,188.0154,187.8275,187.8275,6357.0
2024-04-01 11:40:00,189.84,189.85,189.55,189.7,8221.0,187.778,187.7879,187.4912,187.6395,8221.0
2024-04-01 11:50:00,189.7,189.71,189.38,189.41,13219.0,187.6395,187.6494,187.323,187.3527,13219.0
2024-04-01 12:00:00,189.43,189.61,189.27,189.52,14231.0,187.3725,187.5505,187.2142,187.4615,14231.0
2024-04-01 12:10:00,189.5,189.73,189.46,189.64,12919.0,187.4417,187.6692,187.4021,187.5802,12919.0
2024-04-01 12:20:00,189.68,189.68,189.46,189.55,8346.0,187.6197,187.6197,187.4021,187.4912,8346.0
2024-04-01 12:30:00,189.55,189.65,189.52,189.64,10079.0,187.4912,187.5901,187.4615,187.5802,10079.0
2024-04-01 12:40:00,189.64,189.72,189.53,189.72,10055.0,187.5802,187.6593,187.4714,187.6593,10055.0
2024-04-01 12:50:00,189.67,189.67,189.57,189.62,5465.0,187.6098,187.6098,187.5109,187.5604,5465.0
2024-04-01 13:00:00,189.59,189.67,189.55,189.67,7188.0,187.5307,187.6098,187.4912,187.6098,7188.0
2024-04-01 13:10:00,189.64,189.68,189.61,189.61,9128.0,187.5802,187.6197,187.5505,187.5505,9128.0
2024-04-01 13:20:00,189.62,189.69,189.42,189.58,14263.0,187.5604,187.6296,187.3626,187.5208,14263.0
2024-04-01 13:30:00,189.46,189.6,189.44,189.58,3611.0,187.4021,187.5406,187.3823,187.5208,3611.0
2024-04-01 13:40:00,189.56,189.61,189.55,189.57,2222.0,187.501,187.5505,187.4912,187.5109,2222.0
2024-04-01 13:50:00,189.58,189.7,189.55,189.59,7878.0,187.5208,187.6395,187.4912,187.5307,7878.0
2024-04-01 14:00:00,189.58,189.66,189.57,189.64,4011.0,187.5208,187.6,187.5109,187.5802,4011.0
2024-04-01 14:10:00,189.63,189.76,189.63,189.69,16718.0,187.5703,187.6989,187.5703,187.6296,16718.0
2024-04-01 14:20:00,189.72,189.8,189.7,189.78,14256.0,187.6593,187.7384,187.6395,187.7187,14256.0
2024-04-01 14:30:00,189.79,189.88,189.77,189.84,21007.0,187.7285,187.8176,187.7088,187.778,21007.0
2024-04-01 14:40:00,189.84,189.89,189.8,189.82,18093.0,187.778,187.8275,187.7384,187.7582,18093.0
2024-04-01 14:50:00,189.81,189.87,189.8,189.87,13474.0,187.7483,187.8077,187.7384,187.8077,13474.0
2024-04-01 15:00:00,189.85,190.03,189.84,190.03,17577.0,187.7879,187.9659,187.778,187.9659,17577.0
2024-04-01 15:10:00,190.04,190.17,189.95,190.15,15268.0,187.9758,188.1044,187.8868,188.0846,15268.0
2024-04-01 15:20:00,190.14,190.29,190.11,190.26,10205.0,188.0747,188.2231,188.0451,188.1934,10205.0
2024-04-01 15:30:00,190.25,190.39,190.21,190.28,12724.0,188.1835,188.322,188.144,188.2132,12724.0
2024-04-01 15:40:00,190.29,190.43,190.2,190.23,21112.0,188.2231,188.3616,188.1341,188.1638,21112.0
2024-04-01 15:50:00,190.19,190.36,189.76,189.83,157390.0,188.1242,188.2924,187.6989,187.7681,157390.0
2024-04-02 09:30:00,189.64,190.12,189.1,189.66,18114.0,187.5802,188.055,187.046,187.6,18114.0
2024-04-02 09:40:00,189.53,189.97,189.28,189.48,11273.0,187.4714,187.9066,187.2241,187.4219,11273.0
2024-04-02 09:50:00,189.48,189.91,189.35,189.87,6933.0,187.4219,187.8472,187.2933,187.8077,6933.0
2024-04-02 10:00:00,189.94,190.13,189.6,189.6,7942.0,187.8769,188.0649,187.5406,187.5406,7942.0
2024-04-02 10:10:00,189.78,189.98,189.5,189.88,11774.0,187.7187,187.9165,187.4417,187.8176,11774.0
2024-04-02 10:20:00,189.78,189.97,189.78,189.8,8295.0,187.7187,187.9066,187.7187,187.7384,8295.0
2024-04-02 10:30:00,189.83,190.2,189.78,190.2,7347.0,187.7681,188.1341,187.7187,188.1341,7347.0
2024-04-02 10:40:00,190.27,190.33,189.88,189.97,18542.0,188.2033,188.2627,187.8176,187.9066,18542.0
2024-04-02 10:50:00,189.95,190.06,189.79,190.03,11487.0,187.8868,187.9956,187.7285,187.9659,11487.0
2024-04-02 11:00:00,190.03,190.15,189.94,190.01,12144.0,187.9659,188.0846,187.8769,187.9462,12144.0
2024-04-02 11:10:00,189.99,190.1,189.98,190.06,8182.0,187.9264,188.0352,187.9165,187.9956,8182.0
2024-04-02 11:20:00,190.06,190.08,189.98,190.05,16136.0,187.9956,188.0154,187.9165,187.9857,16136.0
2024-04-02 11:30:00,190.05,190.32,189.86,189.86,17395.0,187.9857,188.2528,187.7978,187.7978,17395.0
2024-04-02 11:40:00,189.86,189.86,189.35,189.49,43450.0,187.7978,187.7978,187.2933,187.4318,43450.0
2024-04-02 11:50:00,189.5,189.62,189.42,189.43,28663.0,187.4417,187.5604,187.3626,187.3725,28663.0
2024-04-02 12:00:00,189.43,189.43,189.21,189.31,5908.0,187.3725,187.3725,187.1548,187.2538,5908.0
2024-04-02 12:10:00,189.36,189.54,189.3,189.51,8448.0,187.3032,187.4813,187.2439,187.4516,8448.0
2024-04-02 12:20:00,189.57,189.69,189.52,189.64,5247.0,187.5109,187.6296,187.4615,187.5802,5247.0
2024-04-02 12:30:00,189.64,189.83,189.61,189.83,5125.0,187.5802,187.7681,187.5505,187.7681,5125.0
2024-04-02 12:40:00,189.85,189.85,189.73,189.81,5383.0,187.7879,187.7879,187.6692,187.7483,5383.0
2024-04-02 12:50:00,189.76,189.79,189.61,189.62,6062.0,187.6989,187.7285,187.5505,187.5604,6062.0
2024-04-02 13:00:00,189.62,189.78,189.6,189.69,34104.0,187.5604,187.7187,187.5406,187.6296,34104.0
2024-04-02 13:10:00,189.67,189.73,189.61,189.68,4632.0,187.6098,187.6692,187.5505,187.6197,4632.0
2024-04-02 13:20:00,189.66,189.67,189.54,189.63,5506.0,187.6,187.6098,187.4813,187.5703,5506.0
2024-04-02 13:30:00,189.66,189.75,189.62,189.75,3641.0,187.6,187.689,187.5604,187.689,3641.0
2024-04-02 13:40:00,189.75,189.81,189.69,189.73,4017.0,187.689,187.7483,187.6296,187.6692,4017.0
2024-04-02 13:50:00,189.72,189.73,189.42,189.42,14946.0,187.6593,187.6692,187.3626,187.3626,14946.0
2024-04-02 14:00:00,189.4,189.57,189.29,189.57,11869.0,187.3428,187.5109,187.234,187.5109,11869.0
2024-04-02 14:10:00,189.61,189.71,189.58,189.71,2590.0,187.5505,187.6494,187.5208,187.6494,2590.0
2024-04-02 14:20:00,189.74,189.77,189.62,189.66,8202.0,187.6791,187.7088,187.5604,187.6,8202.0
2024-04-02 14:30:00,189.62,189.71,189.62,189.66,4144.0,187.5604,187.6494,187.5604,187.6,4144.0
2024-04-02 14:40:00,189.65,189.68,189.5,189.53,5096.0,187.5901,187.6197,187.4417,187.4714,5096.0
2024-04-02 14:50:00,189.57,189.6,189.26,189.28,13036.0,187.5109,187.5406,187.2043,187.2241,13036.0
2024-04-02 15:00:00,189.31,189.48,189.25,189.33,15537.0,187.2538,187.4219,187.1944,187.2735,15537.0
2024-04-02 15:10:00,189.36,189.37,189.06,189.17,37049.0,187.3032,187.3131,187.0065,187.1153,37049.0
2024-04-02 15:20:00,189.22,189.24,189.05,189.22,11505.0,187.1647,187.1845,186.9966,187.1647,11505.0
2024-04-02 15:30:00,189.24,189.37,189.12,189.2,10663.0,187.1845,187.3131,187.0658,187.145,10663.0
2024-04-02 15:40:00,189.19,189.3,188.93,189.24,16123.0,187.1351,187.2439,186.8779,187.1845,16123.0
2024-04-02 15:50:00,189.24,189.33,188.95,188.97,92675.0,187.1845,187.2735,186.8977,186.9175,92675.0
2024-04-03 09:30:00,188.86,189.13,188.42,188.84,37435.0,186.8086,187.0757,186.3734,186.7889,37435.0
2024-04-03 09:40:00,188.95,189.0,188.44,188.75,31807.0,186.8977,186.9471,186.3932,186.6998,31807.0
2024-04-03 09:50:00,188.75,189.27,188.71,189.19,8448.0,186.6998,187.2142,186.6603,187.1351,8448.0
2024-04-03 10:00:00,189.24,189.64,189.0,189.42,9761.0,187.1845,187.5802,186.9471,187.3626,9761.0
2024-04-03 10:10:00,189.3,189.47,189.2,189.23,2547.0,187.2439,187.412,187.145,187.1746,2547.0
2024-04-03 10:20:00,189.33,189.33,188.78,188.8,4912.0,187.2735,187.2735,186.7295,186.7493,4912.0
2024-04-03 10:30:00,188.93,189.01,188.86,188.95,7098.0,186.8779,186.957,186.8086,186.8977,7098.0
2024-04-03 10:40:00,188.89,189.0,188.77,188.92,17885.0,186.8383,186.9471,186.7196,186.868,17885.0
2024-04-03 10:50:00,188.9,189.08,188.89,189.02,4781.0,186.8482,187.0263,186.8383,186.9669,4781.0
2024-04-03 11:00:00,189.0,189.17,188.96,189.11,6539.0,186.9471,187.1153,186.9076,187.0559,6539.0
2024-04-03 11:10:00,189.19,189.25,188.99,189.2,6132.0,187.1351,187.1944,186.9372,187.145,6132.0
2024-04-03 11:20:00,189.25,189.38,189.17,189.37,9753.0,187.1944,187.323,187.1153,187.3131,9753.0
2024-04-03 11:30:00,189.38,189.47,189.24,189.45,10238.0,187.323,187.412,187.1845,187.3922,10238.0
2024-04-03 11:40:00,189.43,189.47,189.3,189.34,9004.0,187.3725,187.412,187.2439,187.2834,9004.0
2024-04-03 11:50:00,189.33,189.41,189.12,189.12,7926.0,187.2735,187.3527,187.0658,187.0658,7926.0
2024-04-03 12:00:00,189.16,189.3,189.1,189.18,4955.0,187.1054,187.2439,187.046,187.1252,4955.0
2024-04-03 12:10:00,189.22,189.25,189.02,189.09,11150.0,187.1647,187.1944,186.9669,187.0361,11150.0
2024-04-03 12:20:00,189.1,189.31,189.1,189.31,6156.0,187.046,187.2538,187.046,187.2538,6156.0
2024-04-03 12:30:00,189.23,189.29,188.99,189.01,4254.0,187.1746,187.234,186.9372,186.957,4254.0
2024-04-03 12:40:00,188.95,189.08,188.95,188.97,2229.0,186.8977,187.0263,186.8977,186.9175,2229.0
2024-04-03 12:50:00,188.97,189.06,188.91,189.03,3158.0,186.9175,187.0065,186.8581,186.9768,3158.0
2024-04-03 13:00:00,189.03,189.06,188.88,189.03,5620.0,186.9768,187.0065,186.8284,186.9768,5620.0
2024-04-03 13:10:00,189.0,189.22,189.0,189.22,10435.0,186.9471,187.1647,186.9471,187.1647,10435.0
2024-04-03 13:20:00,189.22,189.25,189.13,189.2,4850.0,187.1647,187.1944,187.0757,187.145,4850.0
2024-04-03 13:30:00,189.2,189.24,189.13,189.19,4055.0,187.145,187.1845,187.0757,187.1351,4055.0
2024-04-03 13:40:00,189.23,189.27,189.17,189.25,6279.0,187.1746,187.2142,187.1153,187.1944,6279.0
2024-04-03 13:50:00,189.25,189.31,189.19,189.25,11432.0,187.1944,187.2538,187.1351,187.1944,11432.0
2024-04-03 14:00:00,189.23,189.33,189.19,189.33,9838.0,187.1746,187.2735,187.1351,187.2735,9838.0
2024-04-03 14:10:00,189.3,189.3,189.0,189.09,5207.0,187.2439,187.2439,186.9471,187.0361,5207.0
2024-04-03 14:20:00,189.14,189.15,188.98,189.09,14511.0,187.0856,187.0955,186.9273,187.0361,14511.0
2024-04-03 14:30:00,189.09,189.11,188.96,189.0,10971.0,187.0361,187.0559,186.9076,186.9471,10971.0
2024-04-03 14:40:00,189.03,189.04,188.91,189.03,8523.0,186.9768,186.9867,186.8581,186.9768,8523.0
2024-04-03 14:50:00,189.04,189.06,188.97,188.99,6211.0,186.9867,187.0065,186.9175,186.9372,6211.0
2024-04-03 15:00:00,189.0,189.1,188.95,188.98,13155.0,186.9471,187.046,186.8977,186.9273,13155.0
2024-04-03 15:10:00,189.0,189.0,188.5,188.8,25083.0,186.9471,186.9471,186.4526,186.7493,25083.0
2024-04-03 15:20:00,188.74,188.78,188.58,188.69,17195.0,186.69,186.7295,186.5317,186.6405,17195.0
2024-04-03 15:30:00,188.71,189.14,188.69,189.14,12957.0,186.6603,187.0856,186.6405,187.0856,12957.0
2024-04-03 15:40:00,189.12,189.39,189.06,189.26,14431.0,187.0658,187.3329,187.0065,187.2043,14431.0
2024-04-03 15:50:00,189.28,189.35,188.94,189.29,88539.0,187.2241,187.2933,186.8878,187.234,88539.0
2024-04-04 09:30:00,190.18,190.46,189.22,189.72,21296.0,188.1143,188.3913,187.1647,187.6593,21296.0
2024-04-04 09:40:00,189.45,189.75,189.45,189.57,5333.0,187.3922,187.689,187.3922,187.5109,5333.0
2024-04-04 09:50:00,189.63,189.63,189.1,189.39,15349.0,187.5703,187.5703,187.046,187.3329,15349.0
2024-04-04 10:00:00,189.39,189.58,189.14,189.41,31394.0,187.3329,187.5208,187.0856,187.3527,31394.0
2024-04-04 10:10:00,189.34,189.46,189.14,189.22,16821.0,187.2834,187.4021,187.0856,187.1647,16821.0
2024-04-04 10:20:00,189.27,189.57,189.27,189.38,10630.0,187.2142,187.5109,187.2142,187.323,10630.0
2024-04-04 10:30:00,189.43,189.5,189.28,189.37,14569.0,187.3725,187.4417,187.2241,187.3131,14569.0
2024-04-04 10:40:00,189.34,189.34,188.95,189.11,13466.0,187.2834,187.2834,186.8977,187.0559,13466.0
2024-04-04 10:50:00,189.11,189.14,188.94,189.0,17510.0,187.0559,187.0856,186.8878,186.9471,17510.0
2024-04-04 11:00:00,188.98,189.05,188.91,189.03,7183.0,186.9273,186.9966,186.8581,186.9768,7183.0
2024-04-04 11:10:00,189.05,189.08,188.91,189.01,13176.0,186.9966,187.0263,186.8581,186.957,13176.0
2024-04-04 11:20:00,189.04,189.22,188.96,189.22,15729.0,186.9867,187.1647,186.9076,187.1647,15729.0
2024-04-04 11:30:00,189.2,189.39,189.07,189.11,35978.0,187.145,187.3329,187.0164,187.0559,35978.0
2024-04-04 11:40:00,189.14,189.31,189.1,189.25,14662.0,187.0856,187.2538,187.046,187.1944,14662.0
2024-04-04 11:50:00,189.25,189.32,189.08,189.09,8972.0,187.1944,187.2637,187.0263,187.0361,8972.0
2024-04-04 12:00:00,189.05,189.26,189.0,189.2,12905.0,186.9966,187.2043,186.9471,187.145,12905.0
2024-04-04 12:10:00,189.19,189.19,189.03,189.03,4648.0,187.1351,187.1351,186.9768,186.9768,4648.0
2024-04-04 12:20:00,189.0,189.04,188.94,189.0,16058.0,186.9471,186.9867,186.8878,186.9471,16058.0
2024-04-04 12:30:00,189.01,189.03,188.93,189.0,17289.0,186.957,186.9768,186.8779,186.9471,17289.0
2024-04-04 12:40:00,189.0,189.17,188.86,188.98,61967.0,186.9471,187.1153,186.8086,186.9273,61967.0
2024-04-04 12:50:00,188.94,188.97,188.52,188.53,30713.0,186.8878,186.9175,186.4723,186.4822,30713.0
2024-04-04 13:00:00,188.53,188.75,188.51,188.62,13503.0,186.4822,186.6998,186.4624,186.5713,13503.0
2024-04-04 13:10:00,188.63,188.7,188.43,188.53,15091.0,186.5811,186.6504,186.3833,186.4822,15091.0
2024-04-04 13:20:00,188.53,188.57,188.34,188.42,11776.0,186.4822,186.5218,186.2943,186.3734,11776.0
2024-04-04 13:30:00,188.38,188.41,187.78,187.98,14400.0,186.3339,186.3635,185.7404,185.9382,14400.0
2024-04-04 13:40:00,188.0,188.01,187.79,187.97,37519.0,185.958,185.9679,185.7503,185.9283,37519.0
2024-04-04 13:50:00,187.97,187.97,187.69,187.74,15811.0,185.9283,185.9283,185.6514,185.7008,15811.0
2024-04-04 14:00:00,187.71,187.71,187.51,187.6,22229.0,185.6711,185.6711,185.4733,185.5623,22229.0
2024-04-04 14:10:00,187.5,187.65,187.21,187.28,27982.0,185.4634,185.6118,185.1766,185.2458,27982.0
2024-04-04 14:20:00,187.22,187.5,186.98,186.98,19407.0,185.1865,185.4634,184.9491,184.9491,19407.0
2024-04-04 14:30:00,186.93,186.97,186.52,186.91,8911.0,184.8996,184.9392,184.4941,184.8798,8911.0
2024-04-04 14:40:00,186.83,186.99,186.76,186.94,20079.0,184.8007,184.959,184.7315,184.9095,20079.0
2024-04-04 14:50:00,186.92,187.08,186.7,186.79,7576.0,184.8897,185.048,184.6721,184.7611,7576.0
2024-04-04 15:00:00,186.74,187.05,186.57,187.03,16637.0,184.7117,185.0183,184.5435,184.9985,16637.0
2024-04-04 15:10:00,187.01,187.01,186.7,186.79,7978.0,184.9787,184.9787,184.6721,184.7611,7978.0
2024-04-04 15:20:00,186.92,187.03,186.64,186.64,14019.0,184.8897,184.9985,184.6128,184.6128,14019.0
2024-04-04 15:30:00,186.71,186.87,186.46,186.68,23454.0,184.682,184.8403,184.4347,184.6523,23454.0
2024-04-04 15:40:00,186.66,187.14,186.43,187.14,36791.0,184.6325,185.1073,184.405,185.1073,36791.0
2024-04-04 15:50:00,187.15,187.17,186.57,186.79,131022.0,185.1172,185.137,184.5435,184.7611,131022.0
2024-04-05 09:30:00,187.48,187.57,187.17,187.55,11087.0,185.4436,185.5327,185.137,185.5129,11087.0
2024-04-05 09:40:00,187.43,187.43,187.11,187.18,5954.0,185.3942,185.3942,185.0777,185.1469,5954.0
2024-04-05 09:50:00,187.23,187.3,187.03,187.03,3711.0,185.1964,185.2656,184.9985,184.9985,3711.0
2024-04-05 10:00:00,187.08,187.09,186.74,186.88,5493.0,185.048,185.0579,184.7117,184.8502,5493.0
2024-04-05 10:10:00,186.91,187.05,186.67,186.68,2679.0,184.8798,185.0183,184.6424,184.6523,2679.0
2024-04-05 10:20:00,186.72,186.72,186.38,186.65,5483.0,184.6919,184.6919,184.3556,184.6227,5483.0
2024-04-05 10:30:00,186.64,186.81,186.55,186.73,3000.0,184.6128,184.7809,184.5237,184.7018,3000.0
2024-04-05 10:40:00,186.65,186.99,186.64,186.96,4024.0,184.6227,184.959,184.6128,184.9293,4024.0
2024-04-05 10:50:00,186.97,187.33,186.95,187.33,5542.0,184.9392,185.2953,184.9194,185.2953,5542.0
2024-04-05 11:00:00,187.39,187.58,187.31,187.56,5576.0,185.3546,185.5425,185.2755,185.5228,5576.0
2024-04-05 11:10:00,187.53,187.72,187.52,187.61,4264.0,185.4931,185.681,185.4832,185.5722,4264.0
2024-04-05 11:20:00,187.64,187.91,187.6,187.91,4220.0,185.6019,185.869,185.5623,185.869,4220.0
2024-04-05 11:30:00,187.91,187.91,187.63,187.68,3323.0,185.869,185.869,185.592,185.6415,3323.0
2024-04-05 11:40:00,187.65,187.94,187.65,187.86,2190.0,185.6118,185.8986,185.6118,185.8195,2190.0
2024-04-05 11:50:00,187.86,188.05,187.81,187.98,3801.0,185.8195,186.0074,185.7701,185.9382,3801.0
2024-04-05 12:00:00,188.04,188.16,188.0,188.16,3827.0,185.9976,186.1162,185.958,186.1162,3827.0
2024-04-05 12:10:00,188.18,188.41,188.18,188.21,5994.0,186.136,186.3635,186.136,186.1657,5994.0
2024-04-05 12:20:00,188.22,188.43,188.18,188.28,6900.0,186.1756,186.3833,186.136,186.2349,6900.0
2024-04-05 12:30:00,188.19,188.2,188.07,188.07,3566.0,186.1459,186.1558,186.0272,186.0272,3566.0
2024-04-05 12:40:00,188.1,188.11,187.97,187.97,5072.0,186.0569,186.0668,185.9283,185.9283,5072.0
2024-04-05 12:50:00,187.97,188.18,187.97,188.18,3297.0,185.9283,186.136,185.9283,186.136,3297.0
2024-04-05 13:00:00,188.12,188.12,187.83,187.87,3213.0,186.0767,186.0767,185.7898,185.8294,3213.0
2024-04-05 13:10:00,187.93,187.94,187.8,187.84,3195.0,185.8887,185.8986,185.7602,185.7997,3195.0
2024-04-05 13:20:00,187.86,187.97,187.86,187.91,3801.0,185.8195,185.9283,185.8195,185.869,3801.0
2024-04-05 13:30:00,187.94,188.04,187.91,188.02,6300.0,185.8986,185.9976,185.869,185.9778,6300.0
2024-04-05 13:40:00,188.03,188.13,187.95,188.06,6768.0,185.9877,186.0866,185.9085,186.0173,6768.0
2024-04-05 13:50:00,188.06,188.1,187.83,187.91,10558.0,186.0173,186.0569,185.7898,185.869,10558.0
2024-04-05 14:00:00,187.94,188.1,187.72,188.1,6432.0,185.8986,186.0569,185.681,186.0569,6432.0
2024-04-05 14:10:00,188.1,188.19,188.04,188.08,5039.0,186.0569,186.1459,185.9976,186.0371,5039.0
2024-04-05 14:20:00,188.03,188.19,187.88,187.89,5094.0,185.9877,186.1459,185.8393,185.8492,5094.0
2024-04-05 14:30:00,187.95,188.11,187.87,187.99,5282.0,185.9085,186.0668,185.8294,185.9481,5282.0
2024-04-05 14:40:00,187.95,188.02,187.81,187.91,10999.0,185.9085,185.9778,185.7701,185.869,10999.0
2024-04-05 14:50:00,187.88,188.06,187.86,188.06,9610.0,185.8393,186.0173,185.8195,186.0173,9610.0
2024-04-05 15:00:00,188.04,188.1,187.94,188.02,5409.0,185.9976,186.0569,185.8986,185.9778,5409.0
2024-04-05 15:10:00,188.03,188.17,187.96,188.17,7052.0,185.9877,186.1261,185.9184,186.1261,7052.0
2024-04-05 15:20:00,188.12,188.2,188.09,188.09,4385.0,186.0767,186.1558,186.047,186.047,4385.0
2024-04-05 15:30:00,188.09,188.36,188.06,188.27,10382.0,186.047,186.3141,186.0173,186.2251,10382.0
2024-04-05 15:40:00,188.3,188.37,188.15,188.36,29160.0,186.2547,186.324,186.1064,186.3141,29160.0
2024-04-05 15:50:00,188.34,188.48,188.18,188.4,63119.0,186.2943,186.4328,186.136,186.3536,63119.0
2024-04-08 09:30:00,187.62,188.16,187.52,188.14,18451.0,185.5821,186.1162,185.4832,186.0965,18451.0
2024-04-08 09:40:00,188.03,188.04,187.67,187.92,6360.0,185.9877,185.9976,185.6316,185.8789,6360.0
2024-04-08 09:50:00,187.93,188.18,187.92,188.15,16861.0,185.8887,186.136,185.8789,186.1064,16861.0
2024-04-08 10:00:00,188.15,188.15,187.69,187.94,18205.0,186.1064,186.1064,185.6514,185.8986,18205.0
2024-04-08 10:10:00,187.94,188.11,187.91,188.08,5983.0,185.8986,186.0668,185.869,186.0371,5983.0
2024-04-08 10:20:00,188.11,188.71,188.11,188.66,10233.0,186.0668,186.6603,186.0668,186.6108,10233.0
2024-04-08 10:30:00,188.73,188.82,188.58,188.71,6475.0,186.6801,186.7691,186.5317,186.6603,6475.0
2024-04-08 10:40:00,188.7,188.77,188.51,188.55,9073.0,186.6504,186.7196,186.4624,186.502,9073.0
2024-04-08 10:50:00,188.54,188.76,188.53,188.67,10592.0,186.4921,186.7097,186.4822,186.6207,10592.0
2024-04-08 11:00:00,188.68,188.75,188.59,188.72,8983.0,186.6306,186.6998,186.5416,186.6702,8983.0
2024-04-08 11:10:00,188.74,188.79,188.57,188.6,10812.0,186.69,186.7394,186.5218,186.5515,10812.0
2024-04-08 11:20:00,188.6,188.74,188.55,188.67,14191.0,186.5515,186.69,186.502,186.6207,14191.0
2024-04-08 11:30:00,188.64,188.64,188.41,188.52,13176.0,186.591,186.591,186.3635,186.4723,13176.0
2024-04-08 11:40:00,188.53,188.57,188.44,188.55,9786.0,186.4822,186.5218,186.3932,186.502,9786.0
2024-04-08 11:50:00,188.55,188.66,188.47,188.66,10445.0,186.502,186.6108,186.4229,186.6108,10445.0
2024-04-08 12:00:00,188.68,188.8,188.61,188.8,6281.0,186.6306,186.7493,186.5614,186.7493,6281.0
2024-04-08 12:10:00,188.78,188.85,188.72,188.8,6124.0,186.7295,186.7988,186.6702,186.7493,6124.0
2024-04-08 12:20:00,188.78,188.88,188.66,188.87,9392.0,186.7295,186.8284,186.6108,186.8185,9392.0
2024-04-08 12:30:00,188.87,188.96,188.85,188.96,5854.0,186.8185,186.9076,186.7988,186.9076,5854.0
2024-04-08 12:40:00,188.95,189.11,188.94,189.07,20588.0,186.8977,187.0559,186.8878,187.0164,20588.0
2024-04-08 12:50:00,189.05,189.13,189.0,189.13,9286.0,186.9966,187.0757,186.9471,187.0757,9286.0
2024-04-08 13:00:00,189.15,189.16,188.9,188.94,8258.0,187.0955,187.1054,186.8482,186.8878,8258.0
2024-04-08 13:10:00,188.92,189.05,188.92,189.05,14505.0,186.868,186.9966,186.868,186.9966,14505.0
2024-04-08 13:20:00,189.03,189.06,188.98,189.03,9441.0,186.9768,187.0065,186.9273,186.9768,9441.0
2024-04-08 13:30:00,189.04,189.04,188.77,188.87,13006.0,186.9867,186.9867,186.7196,186.8185,13006.0
2024-04-08 13:40:00,188.88,188.92,188.77,188.91,15584.0,186.8284,186.868,186.7196,186.8581,15584.0
2024-04-08 13:50:00,188.92,189.26,188.88,188.94,28345.0,186.868,187.2043,186.8284,186.8878,28345.0
2024-04-08 14:00:00,188.94,188.99,188.86,188.94,18087.0,186.8878,186.9372,186.8086,186.8878,18087.0
2024-04-08 14:10:00,188.95,188.99,188.86,188.95,4731.0,186.8977,186.9372,186.8086,186.8977,4731.0
2024-04-08 14:20:00,188.92,188.93,188.6,188.63,4802.0,186.868,186.8779,186.5515,186.5811,4802.0
2024-04-08 14:30:00,188.6,188.6,188.48,188.57,25724.0,186.5515,186.5515,186.4328,186.5218,25724.0
2024-04-08 14:40:00,188.54,188.62,188.46,188.62,17922.0,186.4921,186.5713,186.413,186.5713,17922.0
2024-04-08 14:50:00,188.62,188.72,188.56,188.66,10727.0,186.5713,186.6702,186.5119,186.6108,10727.0
2024-04-08 15:00:00,188.73,188.73,188.54,188.66,11387.0,186.6801,186.6801,186.4921,186.6108,11387.0
2024-04-08 15:10:00,188.66,188.67,188.57,188.62,15401.0,186.6108,186.6207,186.5218,186.5713,15401.0
2024-04-08 15:20:00,188.62,188.66,188.51,188.56,11571.0,186.5713,186.6108,186.4624,186.5119,11571.0
2024-04-08 15:30:00,188.57,188.8,188.43,188.47,17314.0,186.5218,186.7493,186.3833,186.4229,17314.0
2024-04-08 15:40:00,188.49,188.72,188.4,188.71,29531.0,186.4427,186.6702,186.3536,186.6603,29531.0
2024-04-08 15:50:00,188.69,188.71,188.39,188.53,112778.0,186.6405,186.6603,186.3438,186.4822,112778.0
2024-04-09 09:30:00,188.97,189.36,188.7,188.94,18968.0,186.9175,187.3032,186.6504,186.8878,18968.0
2024-04-09 09:40:00,188.75,188.81,188.24,188.45,36152.0,186.6998,186.7592,186.1954,186.4031,36152.0
2024-04-09 09:50:00,188.5,188.67,188.33,188.67,32448.0,186.4526,186.6207,186.2844,186.6207,32448.0
2024-04-09 10:00:00,188.57,188.8,188.34,188.56,9129.0,186.5218,186.7493,186.2943,186.5119,9129.0
2024-04-09 10:10:00,188.61,188.67,188.48,188.54,8131.0,186.5614,186.6207,186.4328,186.4921,8131.0
2024-04-09 10:20:00,188.49,188.6,188.37,188.45,3796.0,186.4427,186.5515,186.324,186.4031,3796.0
2024-04-09 10:30:00,188.41,188.45,187.94,187.99,28828.0,186.3635,186.4031,185.8986,185.9481,28828.0
2024-04-09 10:40:00,187.99,187.99,187.5,187.6,9006.0,185.9481,185.9481,185.4634,185.5623,9006.0
2024-04-09 10:50:00,187.61,187.96,187.55,187.87,7910.0,185.5722,185.9184,185.5129,185.8294,7910.0
2024-04-09 11:00:00,187.86,188.37,187.85,188.34,10038.0,185.8195,186.324,185.8096,186.2943,10038.0
2024-04-09 11:10:00,188.35,188.67,188.3,188.65,8115.0,186.3042,186.6207,186.2547,186.6009,8115.0
2024-04-09 11:20:00,188.62,188.74,188.55,188.6,8015.0,186.5713,186.69,186.502,186.5515,8015.0
2024-04-09 11:30:00,188.64,188.69,188.53,188.6,13318.0,186.591,186.6405,186.4822,186.5515,13318.0
2024-04-09 11:40:00,188.55,188.73,188.5,188.66,9406.0,186.502,186.6801,186.4526,186.6108,9406.0
2024-04-09 11:50:00,188.67,188.73,188.51,188.7,7216.0,186.6207,186.6801,186.4624,186.6504,7216.0
2024-04-09 12:00:00,188.71,188.83,188.69,188.79,6308.0,186.6603,186.779,186.6405,186.7394,6308.0
2024-04-09 12:10:00,188.77,188.89,188.73,188.74,7931.0,186.7196,186.8383,186.6801,186.69,7931.0
2024-04-09 12:20:00,188.69,188.69,188.51,188.6,8747.0,186.6405,186.6405,186.4624,186.5515,8747.0
2024-04-09 12:30:00,188.62,188.9,188.62,188.81,9360.0,186.5713,186.8482,186.5713,186.7592,9360.0
2024-04-09 12:40:00,188.86,189.03,188.86,188.97,7067.0,186.8086,186.9768,186.8086,186.9175,7067.0
2024-04-09 12:50:00,188.95,188.95,188.78,188.88,5053.0,186.8977,186.8977,186.7295,186.8284,5053.0
2024-04-09 13:00:00,188.89,189.16,188.89,189.12,6397.0,186.8383,187.1054,186.8383,187.0658,6397.0
2024-04-09 13:10:00,189.11,189.29,189.07,189.22,6577.0,187.0559,187.234,187.0164,187.1647,6577.0
2024-04-09 13:20:00,189.24,189.26,189.01,189.09,6369.0,187.1845,187.2043,186.957,187.0361,6369.0
2024-04-09 13:30:00,189.13,189.19,189.04,189.14,4242.0,187.0757,187.1351,186.9867,187.0856,4242.0
2024-04-09 13:40:00,189.15,189.18,188.89,188.96,6618.0,187.0955,187.1252,186.8383,186.9076,6618.0
2024-04-09 13:50:00,188.96,189.01,188.93,188.97,6918.0,186.9076,186.957,186.8779,186.9175,6918.0
2024-04-09 14:00:00,188.95,189.09,188.87,189.09,7057.0,186.8977,187.0361,186.8185,187.0361,7057.0
2024-04-09 14:10:00,189.15,189.15,188.99,189.02,17822.0,187.0955,187.0955,186.9372,186.9669,17822.0
2024-04-09 14:20:00,189.03,189.09,188.86,188.86,6060.0,186.9768,187.0361,186.8086,186.8086,6060.0
2024-04-09 14:30:00,188.82,188.94,188.75,188.75,6433.0,186.7691,186.8878,186.6998,186.6998,6433.0
2024-04-09 14:40:00,188.75,188.77,188.54,188.54,6635.0,186.6998,186.7196,186.4921,186.4921,6635.0
2024-04-09 14:50:00,188.5,188.63,188.5,188.62,23072.0,186.4526,186.5811,186.4526,186.5713,23072.0
2024-04-09 15:00:00,188.62,188.69,188.5,188.52,11050.0,186.5713,186.6405,186.4526,186.4723,11050.0
2024-04-09 15:10:00,188.53,188.85,188.5,188.85,30329.0,186.4822,186.7988,186.4526,186.7988,30329.0
2024-04-09 15:20:00,188.94,189.13,188.86,189.1,15669.0,186.8878,187.0757,186.8086,187.046,15669.0
2024-04-09 15:30:00,189.15,189.23,188.64,188.65,9491.0,187.0955,187.1746,186.591,186.6009,9491.0
2024-04-09 15:40:00,188.7,188.91,188.66,188.89,20505.0,186.6504,186.8581,186.6108,186.8383,20505.0
2024-04-09 15:50:00,188.88,189.0,188.67,188.84,157919.0,186.8284,186.9471,186.6207,186.7889,157919.0
2024-04-10 09:30:00,188.0,188.54,187.72,187.9,29369.0,185.958,186.4921,185.681,185.8591,29369.0
2024-04-10 09:40:00,187.84,188.05,187.62,187.74,11841.0,185.7997,186.0074,185.5821,185.7008,11841.0
2024-04-10 09:50:00,187.68,187.98,187.66,187.88,3236.0,185.6415,185.9382,185.6217,185.8393,3236.0
2024-04-10 10:00:00,187.8,188.57,187.8,188.48,9117.0,185.7602,186.5218,185.7602,186.4328,9117.0
2024-04-10 10:10:00,188.54,188.7,188.36,188.65,7537.0,186.4921,186.6504,186.3141,186.6009,7537.0
2024-04-10 10:20:00,188.72,188.94,188.63,188.77,5911.0,186.6702,186.8878,186.5811,186.7196,5911.0
2024-04-10 10:30:00,188.83,189.51,188.76,189.49,20163.0,186.779,187.4516,186.7097,187.4318,20163.0
2024-04-10 10:40:00,189.42,189.87,189.41,189.87,21329.0,187.3626,187.8077,187.3527,187.8077,21329.0
2024-04-10 10:50:00,189.88,190.06,189.5,189.66,31954.0,187.8176,187.9956,187.4417,187.6,31954.0
2024-04-10 11:00:00,189.67,189.67,189.41,189.49,12775.0,187.6098,187.6098,187.3527,187.4318,12775.0
2024-04-10 11:10:00,189.49,189.49,188.96,189.05,12631.0,187.4318,187.4318,186.9076,186.9966,12631.0
2024-04-10 11:20:00,189.01,189.2,189.01,189.09,9793.0,186.957,187.145,186.957,187.0361,9793.0
2024-04-10 11:30:00,189.08,189.1,188.92,189.05,7564.0,187.0263,187.046,186.868,186.9966,7564.0
2024-04-10 11:40:00,189.09,189.13,188.93,189.06,7141.0,187.0361,187.0757,186.8779,187.0065,7141.0
2024-04-10 11:50:00,189.07,189.16,188.98,189.07,8570.0,187.0164,187.1054,186.9273,187.0164,8570.0
2024-04-10 12:00:00,189.01,189.08,188.92,189.01,14991.0,186.957,187.0263,186.868,186.957,14991.0
2024-04-10 12:10:00,189.03,189.09,188.86,189.04,21977.0,186.9768,187.0361,186.8086,186.9867,21977.0
2024-04-10 12:20:00,188.97,189.23,188.97,189.18,4803.0,186.9175,187.1746,186.9175,187.1252,4803.0
2024-04-10 12:30:00,189.18,189.23,189.03,189.18,8183.0,187.1252,187.1746,186.9768,187.1252,8183.0
2024-04-10 12:40:00,189.17,189.25,189.06,189.22,6166.0,187.1153,187.1944,187.0065,187.1647,6166.0
2024-04-10 12:50:00,189.22,189.43,189.21,189.35,9595.0,187.1647,187.3725,187.1548,187.2933,9595.0
2024-04-10 13:00:00,189.38,189.42,188.55,188.56,23083.0,187.323,187.3626,186.502,186.5119,23083.0
2024-04-10 13:10:00,188.56,188.99,188.54,188.96,7893.0,186.5119,186.9372,186.4921,186.9076,7893.0
2024-04-10 13:20:00,188.94,189.41,188.94,189.25,5088.0,186.8878,187.3527,186.8878,187.1944,5088.0
2024-04-10 13:30:00,189.08,189.21,188.81,188.84,7589.0,187.0263,187.1548,186.7592,186.7889,7589.0
2024-04-10 13:40:00,188.86,189.21,188.86,189.12,8671.0,186.8086,187.1548,186.8086,187.0658,8671.0
2024-04-10 13:50:00,189.15,189.57,189.04,189.28,8072.0,187.0955,187.5109,186.9867,187.2241,8072.0
2024-04-10 14:00:00,189.35,189.44,189.14,189.44,4024.0,187.2933,187.3823,187.0856,187.3823,4024.0
2024-04-10 14:10:00,189.36,189.56,189.3,189.34,4256.0,187.3032,187.501,187.2439,187.2834,4256.0
2024-04-10 14:20:00,189.34,189.42,189.18,189.28,5682.0,187.2834,187.3626,187.1252,187.2241,5682.0
2024-04-10 14:30:00,189.28,189.5,189.21,189.5,18287.0,187.2241,187.4417,187.1548,187.4417,18287.0
2024-04-10 14:40:00,189.45,189.67,189.4,189.65,5345.0,187.3922,187.6098,187.3428,187.5901,5345.0
2024-04-10 14:50:00,189.69,189.83,189.47,189.54,18671.0,187.6296,187.7681,187.412,187.4813,18671.0
2024-04-10 15:00:00,189.55,189.83,189.52,189.67,35367.0,187.4912,187.7681,187.4615,187.6098,35367.0
2024-04-10 15:10:00,189.72,190.05,189.67,189.95,16268.0,187.6593,187.9857,187.6098,187.8868,16268.0
2024-04-10 15:20:00,189.97,190.13,189.97,190.07,16765.0,187.9066,188.0649,187.9066,188.0055,16765.0
2024-04-10 15:30:00,190.09,190.1,189.79,189.87,15566.0,188.0253,188.0352,187.7285,187.8077,15566.0
2024-04-10 15:40:00,189.88,190.14,189.88,190.08,19336.0,187.8176,188.0747,187.8176,188.0154,19336.0
2024-04-10 15:50:00,190.08,190.13,189.59,189.71,155144.0,188.0154,188.0649,187.5307,187.6494,155144.0
2024-04-11 09:30:00,189.06,189.37,188.52,189.17,25262.0,187.0065,187.3131,186.4723,187.1153,25262.0
2024-04-11 09:40:00,188.97,189.13,188.86,189.13,4678.0,186.9175,187.0757,186.8086,187.0757,4678.0
2024-04-11 09:50:00,189.08,189.21,188.85,188.9,6898.0,187.0263,187.1548,186.7988,186.8482,6898.0
2024-04-11 10:00:00,188.95,188.98,188.48,188.55,15155.0,186.8977,186.9273,186.4328,186.502,15155.0
2024-04-11 10:10:00,188.58,188.85,188.55,188.64,6054.0,186.5317,186.7988,186.502,186.591,6054.0
2024-04-11 10:20:00,188.73,188.85,188.69,188.78,6946.0,186.6801,186.7988,186.6405,186.7295,6946.0
2024-04-11 10:30:00,188.75,188.81,188.51,188.66,9863.0,186.6998,186.7592,186.4624,186.6108,9863.0
2024-04-11 10:40:00,188.69,188.72,188.54,188.55,10332.0,186.6405,186.6702,186.4921,186.502,10332.0
2024-04-11 10:50:00,188.59,188.66,188.49,188.65,5954.0,186.5416,186.6108,186.4427,186.6009,5954.0
2024-04-11 11:00:00,188.64,188.72,188.53,188.6,13429.0,186.591,186.6702,186.4822,186.5515,13429.0
2024-04-11 11:10:00,188.59,188.84,188.5,188.81,15310.0,186.5416,186.7889,186.4526,186.7592,15310.0
2024-04-11 11:20:00,188.79,188.84,188.51,188.53,17729.0,186.7394,186.7889,186.4624,186.4822,17729.0
2024-04-11 11:30:00,188.52,188.61,188.22,188.24,21972.0,186.4723,186.5614,186.1756,186.1954,21972.0
2024-04-11 11:40:00,188.27,188.39,188.2,188.33,4475.0,186.2251,186.3438,186.1558,186.2844,4475.0
2024-04-11 11:50:00,188.35,188.52,188.26,188.47,5967.0,186.3042,186.4723,186.2152,186.4229,5967.0
2024-04-11 12:00:00,188.47,188.52,188.4,188.46,7756.0,186.4229,186.4723,186.3536,186.413,7756.0
2024-04-11 12:10:00,188.49,188.49,188.41,188.42,6134.0,186.4427,186.4427,186.3635,186.3734,6134.0
2024-04-11 12:20:00,188.39,188.39,187.99,187.99,5517.0,186.3438,186.3438,185.9481,185.9481,5517.0
2024-04-11 12:30:00,187.94,188.01,187.78,187.81,21192.0,185.8986,185.9679,185.7404,185.7701,21192.0
2024-04-11 12:40:00,187.84,188.4,187.78,188.4,17432.0,185.7997,186.3536,185.7404,186.3536,17432.0
2024-04-11 12:50:00,188.44,188.44,188.16,188.21,6059.0,186.3932,186.3932,186.1162,186.1657,6059.0
2024-04-11 13:00:00,188.22,188.51,188.2,188.51,10504.0,186.1756,186.4624,186.1558,186.4624,10504.0
2024-04-11 13:10:00,188.49,188.7,188.46,188.68,9394.0,186.4427,186.6504,186.413,186.6306,9394.0
2024-04-11 13:20:00,188.66,188.84,188.58,188.63,4722.0,186.6108,186.7889,186.5317,186.5811,4722.0
2024-04-11 13:30:00,188.63,188.75,188.58,188.59,3563.0,186.5811,186.6998,186.5317,186.5416,3563.0
2024-04-11 13:40:00,188.44,188.87,188.44,188.8,8986.0,186.3932,186.8185,186.3932,186.7493,8986.0
2024-04-11 13:50:00,188.77,188.95,188.77,188.8,4240.0,186.7196,186.8977,186.7196,186.7493,4240.0
2024-04-11 14:00:00,188.86,189.21,188.79,189.18,10422.0,186.8086,187.1548,186.7394,187.1252,10422.0
2024-04-11 14:10:00,189.15,189.18,189.06,189.07,5422.0,187.0955,187.1252,187.0065,187.0164,5422.0
2024-04-11 14:20:00,189.13,189.35,189.12,189.31,6719.0,187.0757,187.2933,187.0658,187.2538,6719.0
2024-04-11 14:30:00,189.34,189.38,189.31,189.34,5769.0,187.2834,187.323,187.2538,187.2834,5769.0
2024-04-11 14:40:00,189.36,189.38,189.24,189.26,7860.0,187.3032,187.323,187.1845,187.2043,7860.0
2024-04-11 14:50:00,189.24,189.41,189.22,189.41,9429.0,187.1845,187.3527,187.1647,187.3527,9429.0
2024-04-11 15:00:00,189.42,189.5,189.31,189.44,5346.0,187.3626,187.4417,187.2538,187.3823,5346.0
2024-04-11 15:10:00,189.43,189.51,188.97,189.1,35166.0,187.3725,187.4516,186.9175,187.046,35166.0
2024-04-11 15:20:00,189.09,189.23,189.06,189.23,6382.0,187.0361,187.1746,187.0065,187.1746,6382.0
2024-04-11 15:30:00,189.18,189.27,188.97,189.07,6667.0,187.1252,187.2142,186.9175,187.0164,6667.0
2024-04-11 15:40:00,189.11,189.25,188.95,188.95,12589.0,187.0559,187.1944,186.8977,186.8977,12589.0
2024-04-11 15:50:00,188.91,189.29,188.66,189.17,123341.0,186.8581,187.234,186.6108,187.1153,123341.0
2024-04-12 09:30:00,188.79,189.35,188.3,188.83,13198.0,186.7394,187.2933,186.2547,186.779,13198.0
2024-04-12 09:40:00,188.77,188.77,188.37,188.49,5306.0,186.7196,186.7196,186.324,186.4427,5306.0
2024-04-12 09:50:00,188.52,188.71,188.33,188.56,10530.0,186.4723,186.6603,186.2844,186.5119,10530.0
2024-04-12 10:00:00,188.47,188.74,188.38,188.67,17129.0,186.4229,186.69,186.3339,186.6207,17129.0
2024-04-12 10:10:00,188.67,188.8,188.6,188.66,5259.0,186.6207,186.7493,186.5515,186.6108,5259.0
2024-04-12 10:20:00,188.68,188.81,188.65,188.7,5274.0,186.6306,186.7592,186.6009,186.6504,5274.0
2024-04-12 10:30:00,188.73,188.82,188.54,188.65,8245.0,186.6801,186.7691,186.4921,186.6009,8245.0
2024-04-12 10:40:00,188.67,188.75,188.56,188.75,11013.0,186.6207,186.6998,186.5119,186.6998,11013.0
2024-04-12 10:50:00,188.72,188.77,188.6,188.65,10414.0,186.6702,186.7196,186.5515,186.6009,10414.0
2024-04-12 11:00:00,188.63,188.72,188.58,188.6,9537.0,186.5811,186.6702,186.5317,186.5515,9537.0
2024-04-12 11:10:00,188.62,188.71,188.48,188.61,11140.0,186.5713,186.6603,186.4328,186.5614,11140.0
2024-04-12 11:20:00,188.59,188.92,188.56,188.91,6075.0,186.5416,186.868,186.5119,186.8581,6075.0
2024-04-12 11:30:00,188.92,189.02,188.68,188.69,8406.0,186.868,186.9669,186.6306,186.6405,8406.0
2024-04-12 11:40:00,188.68,188.81,188.51,188.78,9328.0,186.6306,186.7592,186.4624,186.7295,9328.0
2024-04-12 11:50:00,188.78,188.82,188.72,188.78,5744.0,186.7295,186.7691,186.6702,186.7295,5744.0
2024-04-12 12:00:00,188.77,188.83,188.72,188.75,5904.0,186.7196,186.779,186.6702,186.6998,5904.0
2024-04-12 12:10:00,188.72,188.73,188.35,188.35,5956.0,186.6702,186.6801,186.3042,186.3042,5956.0
2024-04-12 12:20:00,188.37,188.49,188.26,188.26,6037.0,186.324,186.4427,186.2152,186.2152,6037.0
2024-04-12 12:30:00,188.28,188.31,187.91,188.04,11813.0,186.2349,186.2646,185.869,185.9976,11813.0
2024-04-12 12:40:00,188.09,188.12,187.85,187.93,7839.0,186.047,186.0767,185.8096,185.8887,7839.0
2024-04-12 12:50:00,187.92,188.08,187.91,187.96,14681.0,185.8789,186.0371,185.869,185.9184,14681.0
2024-04-12 13:00:00,187.93,188.07,187.87,187.88,19961.0,185.8887,186.0272,185.8294,185.8393,19961.0
2024-04-12 13:10:00,187.93,187.96,187.79,187.85,5773.0,185.8887,185.9184,185.7503,185.8096,5773.0
2024-04-12 13:20:00,187.75,187.75,187.48,187.48,5021.0,185.7107,185.7107,185.4436,185.4436,5021.0
2024-04-12 13:30:00,187.46,187.46,187.29,187.41,11628.0,185.4239,185.4239,185.2557,185.3744,11628.0
2024-04-12 13:40:00,187.45,187.94,187.45,187.94,4874.0,185.414,185.8986,185.414,185.8986,4874.0
2024-04-12 13:50:00,187.95,188.04,187.91,187.95,9044.0,185.9085,185.9976,185.869,185.9085,9044.0
2024-04-12 14:00:00,187.93,188.19,187.76,188.19,10653.0,185.8887,186.1459,185.7206,186.1459,10653.0
2024-04-12 14:10:00,188.19,188.25,188.07,188.18,16208.0,186.1459,186.2053,186.0272,186.136,16208.0
2024-04-12 14:20:00,188.19,188.26,187.71,187.78,38650.0,186.1459,186.2152,185.6711,185.7404,38650.0
2024-04-12 14:30:00,187.84,187.84,187.52,187.52,14879.0,185.7997,185.7997,185.4832,185.4832,14879.0
2024-04-12 14:40:00,187.44,187.6,187.2,187.21,6759.0,185.4041,185.5623,185.1667,185.1766,6759.0
2024-04-12 14:50:00,187.29,187.35,187.16,187.21,8844.0,185.2557,185.315,185.1271,185.1766,8844.0
2024-04-12 15:00:00,187.12,187.19,187.04,187.08,7573.0,185.0875,185.1568,185.0084,185.048,7573.0
2024-04-12 15:10:00,187.06,187.24,187.03,187.22,10408.0,185.0282,185.2062,184.9985,185.1865,10408.0
2024-04-12 15:20:00,187.2,187.47,187.2,187.38,10052.0,185.1667,185.4337,185.1667,185.3447,10052.0
2024-04-12 15:30:00,187.4,187.55,187.22,187.22,9287.0,185.3645,185.5129,185.1865,185.1865,9287.0
2024-04-12 15:40:00,187.22,187.79,187.22,187.63,11791.0,185.1865,185.7503,185.1865,185.592,11791.0
2024-04-12 15:50:00,187.67,187.84,187.44,187.81,62112.0,185.6316,185.7997,185.4041,185.7701,62112.0
2024-04-15 09:30:00,189.41,189.77,189.09,189.67,18511.0,187.3527,187.7088,187.0361,187.6098,18511.0
2024-04-15 09:40:00,189.77,189.91,189.45,189.74,34567.0,187.7088,187.8472,187.3922,187.6791,34567.0
2024-04-15 09:50:00,189.68,189.74,189.09,189.25,2729.0,187.6197,187.6791,187.0361,187.1944,2729.0
2024-04-15 10:00:00,189.25,189.28,188.32,188.47,26239.0,187.1944,187.2241,186.2745,186.4229,26239.0
2024-04-15 10:10:00,188.34,188.45,188.02,188.35,9708.0,186.2943,186.4031,185.9778,186.3042,9708.0
2024-04-15 10:20:00,188.26,188.31,187.82,187.83,9093.0,186.2152,186.2646,185.7799,185.7898,9093.0
2024-04-15 10:30:00,187.76,187.94,187.65,187.68,27139.0,185.7206,185.8986,185.6118,185.6415,27139.0
2024-04-15 10:40:00,187.69,188.31,187.67,188.31,11789.0,185.6514,186.2646,185.6316,186.2646,11789.0
2024-04-15 10:50:00,188.3,188.55,188.26,188.28,5533.0,186.2547,186.502,186.2152,186.2349,5533.0
2024-04-15 11:00:00,188.19,188.29,188.02,188.03,5705.0,186.1459,186.2448,185.9778,185.9877,5705.0
2024-04-15 11:10:00,188.02,188.39,188.01,188.34,16549.0,185.9778,186.3438,185.9679,186.2943,16549.0
2024-04-15 11:20:00,188.32,188.33,188.06,188.26,7602.0,186.2745,186.2844,186.0173,186.2152,7602.0
2024-04-15 11:30:00,188.23,188.42,188.18,188.27,3793.0,186.1855,186.3734,186.136,186.2251,3793.0
2024-04-15 11:40:00,188.22,188.28,188.04,188.11,3042.0,186.1756,186.2349,185.9976,186.0668,3042.0
2024-04-15 11:50:00,188.13,188.46,188.13,188.39,2475.0,186.0866,186.413,186.0866,186.3438,2475.0
2024-04-15 12:00:00,188.41,188.65,188.4,188.65,4094.0,186.3635,186.6009,186.3536,186.6009,4094.0
2024-04-15 12:10:00,188.62,188.68,188.43,188.44,7099.0,186.5713,186.6306,186.3833,186.3932,7099.0
2024-04-15 12:20:00,188.47,188.48,188.16,188.24,2517.0,186.4229,186.4328,186.1162,186.1954,2517.0
2024-04-15 12:30:00,188.2,188.25,188.08,188.09,2510.0,186.1558,186.2053,186.0371,186.047,2510.0
2024-04-15 12:40:00,188.18,188.26,188.08,188.18,5112.0,186.136,186.2152,186.0371,186.136,5112.0
2024-04-15 12:50:00,188.14,188.2,187.98,188.06,3566.0,186.0965,186.1558,185.9382,186.0173,3566.0
2024-04-15 13:00:00,188.06,188.08,187.97,188.02,2803.0,186.0173,186.0371,185.9283,185.9778,2803.0
2024-04-15 13:10:00,187.98,187.98,187.63,187.69,4714.0,185.9382,185.9382,185.592,185.6514,4714.0
2024-04-15 13:20:00,187.63,187.7,187.47,187.6,7859.0,185.592,185.6612,185.4337,185.5623,7859.0
2024-04-15 13:30:00,187.6,187.87,187.45,187.58,25224.0,185.5623,185.8294,185.414,185.5425,25224.0
2024-04-15 13:40:00,187.58,187.8,187.55,187.62,13402.0,185.5425,185.7602,185.5129,185.5821,13402.0
2024-04-15 13:50:00,187.6,187.66,187.37,187.64,10878.0,185.5623,185.6217,185.3348,185.6019,10878.0
2024-04-15 14:00:00,187.62,187.65,187.39,187.39,3910.0,185.5821,185.6118,185.3546,185.3546,3910.0
2024-04-15 14:10:00,187.42,187.44,187.25,187.4,4388.0,185.3843,185.4041,185.2161,185.3645,4388.0
2024-04-15 14:20:00,187.35,187.35,187.1,187.2,3865.0,185.315,185.315,185.0678,185.1667,3865.0
2024-04-15 14:30:00,187.2,187.49,187.15,187.32,5573.0,185.1667,185.4535,185.1172,185.2854,5573.0
2024-04-15 14:40:00,187.34,187.44,187.16,187.16,7019.0,185.3052,185.4041,185.1271,185.1271,7019.0
2024-04-15 14:50:00,187.16,187.27,186.99,187.19,9105.0,185.1271,185.2359,184.959,185.1568,9105.0
2024-04-15 15:00:00,187.19,187.27,187.04,187.26,6939.0,185.1568,185.2359,185.0084,185.226,6939.0
2024-04-15 15:10:00,187.19,187.21,186.74,186.74,8512.0,185.1568,185.1766,184.7117,184.7117,8512.0
2024-04-15 15:20:00,186.81,187.03,186.77,186.91,5941.0,184.7809,184.9985,184.7413,184.8798,5941.0
2024-04-15 15:30:00,186.95,187.24,186.83,186.92,10163.0,184.9194,185.2062,184.8007,184.8897,10163.0
2024-04-15 15:40:00,186.91,187.34,186.83,187.31,19598.0,184.8798,185.3052,184.8007,185.2755,19598.0
2024-04-15 15:50:00,187.18,187.37,186.85,187.24,65285.0,185.1469,185.3348,184.8205,185.2062,65285.0
2024-04-16 09:30:00,188.45,188.87,187.43,188.55,28124.0,186.4031,186.8185,185.3942,186.502,28124.0
2024-04-16 09:40:00,188.35,188.8,188.25,188.62,10846.0,186.3042,186.7493,186.2053,186.5713,10846.0
2024-04-16 09:50:00,188.6,188.98,188.57,188.83,67705.0,186.5515,186.9273,186.5218,186.779,67705.0
2024-04-16 10:00:00,188.68,188.7,188.27,188.58,34505.0,186.6306,186.6504,186.2251,186.5317,34505.0
2024-04-16 10:10:00,188.65,188.66,187.96,188.04,15116.0,186.6009,186.6108,185.9184,185.9976,15116.0
2024-04-16 10:20:00,188.05,188.23,187.64,187.72,12728.0,186.0074,186.1855,185.6019,185.681,12728.0
2024-04-16 10:30:00,187.7,187.75,187.25,187.31,21090.0,185.6612,185.7107,185.2161,185.2755,21090.0
2024-04-16 10:40:00,187.31,187.54,187.24,187.36,11378.0,185.2755,185.503,185.2062,185.3249,11378.0
2024-04-16 10:50:00,187.34,187.34,186.96,187.28,8507.0,185.3052,185.3052,184.9293,185.2458,8507.0
2024-04-16 11:00:00,187.28,187.55,187.24,187.42,8674.0,185.2458,185.5129,185.2062,185.3843,8674.0
2024-04-16 11:10:00,187.44,187.81,187.44,187.79,18077.0,185.4041,185.7701,185.4041,185.7503,18077.0
2024-04-16 11:20:00,187.78,187.93,187.76,187.91,5901.0,185.7404,185.8887,185.7206,185.869,5901.0
2024-04-16 11:30:00,187.9,187.93,187.78,187.81,10170.0,185.8591,185.8887,185.7404,185.7701,10170.0
2024-04-16 11:40:00,187.81,188.07,187.74,188.03,14824.0,185.7701,186.0272,185.7008,185.9877,14824.0
2024-04-16 11:50:00,188.04,188.17,187.88,187.88,15567.0,185.9976,186.1261,185.8393,185.8393,15567.0
2024-04-16 12:00:00,187.88,188.0,187.79,187.97,5721.0,185.8393,185.958,185.7503,185.9283,5721.0
2024-04-16 12:10:00,187.96,188.1,187.94,188.08,6754.0,185.9184,186.0569,185.8986,186.0371,6754.0
2024-04-16 12:20:00,188.11,188.13,188.04,188.04,4687.0,186.0668,186.0866,185.9976,185.9976,4687.0
2024-04-16 12:30:00,188.03,188.11,187.83,187.83,4492.0,185.9877,186.0668,185.7898,185.7898,4492.0
2024-04-16 12:40:00,187.86,187.95,187.75,187.91,5684.0,185.8195,185.9085,185.7107,185.869,5684.0
2024-04-16 12:50:00,187.91,188.06,187.86,188.0,10220.0,185.869,186.0173,185.8195,185.958,10220.0
2024-04-16 13:00:00,187.9,188.05,187.78,187.97,13540.0,185.8591,186.0074,185.7404,185.9283,13540.0
2024-04-16 13:10:00,187.97,188.02,187.87,187.93,9835.0,185.9283,185.9778,185.8294,185.8887,9835.0
2024-04-16 13:20:00,187.91,188.0,187.84,187.84,11033.0,185.869,185.958,185.7997,185.7997,11033.0
2024-04-16 13:30:00,187.9,187.92,187.44,187.89,18409.0,185.8591,185.8789,185.4041,185.8492,18409.0
2024-04-16 13:40:00,187.91,188.0,187.63,187.63,18448.0,185.869,185.958,185.592,185.592,18448.0
2024-04-16 13:50:00,187.63,187.88,187.58,187.8,14426.0,185.592,185.8393,185.5425,185.7602,14426.0
2024-04-16 14:00:00,187.73,188.26,187.67,188.26,11464.0,185.6909,186.2152,185.6316,186.2152,11464.0
2024-04-16 14:10:00,188.21,188.26,187.63,187.68,6385.0,186.1657,186.2152,185.592,185.6415,6385.0
2024-04-16 14:20:00,187.67,187.7,187.33,187.54,14677.0,185.6316,185.6612,185.2953,185.503,14677.0
2024-04-16 14:30:00,187.52,187.82,187.52,187.78,13113.0,185.4832,185.7799,185.4832,185.7404,13113.0
2024-04-16 14:40:00,187.72,187.89,187.67,187.81,9063.0,185.681,185.8492,185.6316,185.7701,9063.0
2024-04-16 14:50:00,187.86,188.12,187.86,188.11,5847.0,185.8195,186.0767,185.8195,186.0668,5847.0
2024-04-16 15:00:00,188.09,188.13,187.88,187.88,6616.0,186.047,186.0866,185.8393,185.8393,6616.0
2024-04-16 15:10:00,187.85,188.07,187.85,188.0,9893.0,185.8096,186.0272,185.8096,185.958,9893.0
2024-04-16 15:20:00,188.01,188.15,187.98,188.04,6752.0,185.9679,186.1064,185.9382,185.9976,6752.0
2024-04-16 15:30:00,188.05,188.05,187.39,187.62,21943.0,186.0074,186.0074,185.3546,185.5821,21943.0
2024-04-16 15:40:00,187.58,187.82,187.58,187.82,23915.0,185.5425,185.7799,185.5425,185.7799,23915.0
2024-04-16 15:50:00,187.78,187.92,187.36,187.47,57269.0,185.7404,185.8789,185.3249,185.4337,57269.0
2024-04-17 09:30:00,188.62,188.62,187.26,187.41,50850.0,186.5713,186.5713,185.226,185.3744,50850.0
2024-04-17 09:40:00,187.4,187.87,187.37,187.56,8507.0,185.3645,185.8294,185.3348,185.5228,8507.0
2024-04-17 09:50:00,187.5,187.66,187.4,187.52,18391.0,185.4634,185.6217,185.3645,185.4832,18391.0
2024-04-17 10:00:00,187.56,187.94,187.41,187.91,25671.0,185.5228,185.8986,185.3744,185.869,25671.0
2024-04-17 10:10:00,187.94,188.06,187.73,187.86,21090.0,185.8986,186.0173,185.6909,185.8195,21090.0
2024-04-17 10:20:00,187.83,188.14,187.83,188.14,7735.0,185.7898,186.0965,185.7898,186.0965,7735.0
2024-04-17 10:30:00,188.08,188.15,187.77,187.91,18385.0,186.0371,186.1064,185.7305,185.869,18385.0
2024-04-17 10:40:00,187.94,188.0,187.6,187.69,21846.0,185.8986,185.958,185.5623,185.6514,21846.0
2024-04-17 10:50:00,187.71,187.72,187.39,187.46,45882.0,185.6711,185.681,185.3546,185.4239,45882.0
2024-04-17 11:00:00,187.46,187.66,187.4,187.48,21220.0,185.4239,185.6217,185.3645,185.4436,21220.0
2024-04-17 11:10:00,187.48,187.56,187.27,187.35,25242.0,185.4436,185.5228,185.2359,185.315,25242.0
2024-04-17 11:20:00,187.36,187.5,187.22,187.43,40077.0,185.3249,185.4634,185.1865,185.3942,40077.0
2024-04-17 11:30:00,187.43,187.43,187.1,187.34,32314.0,185.3942,185.3942,185.0678,185.3052,32314.0
2024-04-17 11:40:00,187.36,187.45,187.26,187.45,25634.0,185.3249,185.414,185.226,185.414,25634.0
2024-04-17 11:50:00,187.45,187.67,187.28,187.67,20726.0,185.414,185.6316,185.2458,185.6316,20726.0
2024-04-17 12:00:00,187.62,187.85,187.37,187.43,17028.0,185.5821,185.8096,185.3348,185.3942,17028.0
2024-04-17 12:10:00,187.49,187.67,187.42,187.66,11652.0,185.4535,185.6316,185.3843,185.6217,11652.0
2024-04-17 12:20:00,187.71,187.78,187.48,187.59,5770.0,185.6711,185.7404,185.4436,185.5524,5770.0
2024-04-17 12:30:00,187.56,187.63,187.48,187.58,8674.0,185.5228,185.592,185.4436,185.5425,8674.0
2024-04-17 12:40:00,187.63,187.89,187.59,187.89,15075.0,185.592,185.8492,185.5524,185.8492,15075.0
2024-04-17 12:50:00,187.88,187.9,187.65,187.7,15471.0,185.8393,185.8591,185.6118,185.6612,15471.0
2024-04-17 13:00:00,187.68,187.96,187.68,187.88,16845.0,185.6415,185.9184,185.6415,185.8393,16845.0
2024-04-17 13:10:00,187.85,188.11,187.81,188.04,12923.0,185.8096,186.0668,185.7701,185.9976,12923.0
2024-04-17 13:20:00,188.0,188.09,187.98,188.09,13698.0,185.958,186.047,185.9382,186.047,13698.0
2024-04-17 13:30:00,188.09,188.12,187.84,187.85,5048.0,186.047,186.0767,185.7997,185.8096,5048.0
2024-04-17 13:40:00,187.86,187.96,187.8,187.88,7405.0,185.8195,185.9184,185.7602,185.8393,7405.0
2024-04-17 13:50:00,187.95,188.14,187.92,188.02,8181.0,185.9085,186.0965,185.8789,185.9778,8181.0
2024-04-17 14:00:00,188.04,188.21,188.04,188.15,5414.0,185.9976,186.1657,185.9976,186.1064,5414.0
2024-04-17 14:10:00,188.13,188.34,188.06,188.34,7393.0,186.0866,186.2943,186.0173,186.2943,7393.0
2024-04-17 14:20:00,188.28,188.39,188.2,188.36,6776.0,186.2349,186.3438,186.1558,186.3141,6776.0
2024-04-17 14:30:00,188.23,188.53,188.23,188.52,10947.0,186.1855,186.4822,186.1855,186.4723,10947.0
2024-04-17 14:40:00,188.6,189.03,188.58,188.67,9650.0,186.5515,186.9768,186.5317,186.6207,9650.0
2024-04-17 14:50:00,188.71,188.71,188.27,188.55,10923.0,186.6603,186.6603,186.2251,186.502,10923.0
2024-04-17 15:00:00,188.54,188.59,188.28,188.28,14789.0,186.4921,186.5416,186.2349,186.2349,14789.0
2024-04-17 15:10:00,188.27,188.59,188.16,188.52,23696.0,186.2251,186.5416,186.1162,186.4723,23696.0
2024-04-17 15:20:00,188.56,188.64,188.45,188.58,8590.0,186.5119,186.591,186.4031,186.5317,8590.0
2024-04-17 15:30:00,188.69,188.83,188.66,188.77,12730.0,186.6405,186.779,186.6108,186.7196,12730.0
2024-04-17 15:40:00,188.78,189.02,188.71,188.98,21951.0,186.7295,186.9669,186.6603,186.9273,21951.0
2024-04-17 15:50:00,188.97,189.15,188.83,188.98,98087.0,186.9175,187.0955,186.779,186.9273,98087.0
2024-04-18 09:30:00,189.08,189.61,188.8,189.15,39986.0,187.0263,187.5505,186.7493,187.0955,39986.0
2024-04-18 09:40:00,189.11,189.22,188.97,188.98,10295.0,187.0559,187.1647,186.9175,186.9273,10295.0
2024-04-18 09:50:00,189.08,189.5,188.98,189.38,15953.0,187.0263,187.4417,186.9273,187.323,15953.0
2024-04-18 10:00:00,189.43,189.5,189.11,189.3,3532.0,187.3725,187.4417,187.0559,187.2439,3532.0
2024-04-18 10:10:00,189.3,189.31,189.0,189.0,17269.0,187.2439,187.2538,186.9471,186.9471,17269.0
2024-04-18 10:20:00,189.07,189.23,189.02,189.16,4524.0,187.0164,187.1746,186.9669,187.1054,4524.0
2024-04-18 10:30:00,189.27,189.27,189.09,189.16,5989.0,187.2142,187.2142,187.0361,187.1054,5989.0
2024-04-18 10:40:00,189.19,189.43,189.15,189.42,22127.0,187.1351,187.3725,187.0955,187.3626,22127.0
2024-04-18 10:50:00,189.4,189.67,189.29,189.6,18604.0,187.3428,187.6098,187.234,187.5406,18604.0
2024-04-18 11:00:00,189.63,189.83,189.43,189.44,17215.0,187.5703,187.7681,187.3725,187.3823,17215.0
2024-04-18 11:10:00,189.35,189.43,189.3,189.37,10370.0,187.2933,187.3725,187.2439,187.3131,10370.0
2024-04-18 11:20:00,189.39,189.77,189.38,189.53,10151.0,187.3329,187.7088,187.323,187.4714,10151.0
2024-04-18 11:30:00,189.46,189.47,189.35,189.4,4140.0,187.4021,187.412,187.2933,187.3428,4140.0
2024-04-18 11:40:00,189.41,189.41,189.08,189.27,15336.0,187.3527,187.3527,187.0263,187.2142,15336.0
2024-04-18 11:50:00,189.2,189.36,189.18,189.34,11739.0,187.145,187.3032,187.1252,187.2834,11739.0
2024-04-18 12:00:00,189.36,189.42,189.19,189.31,9190.0,187.3032,187.3626,187.1351,187.2538,9190.0
2024-04-18 12:10:00,189.28,189.33,189.17,189.2,26260.0,187.2241,187.2735,187.1153,187.145,26260.0
2024-04-18 12:20:00,189.2,189.21,189.04,189.06,14930.0,187.145,187.1548,186.9867,187.0065,14930.0
2024-04-18 12:30:00,189.07,189.17,189.0,189.08,23442.0,187.0164,187.1153,186.9471,187.0263,23442.0
2024-04-18 12:40:00,189.03,189.07,188.9,188.97,15523.0,186.9768,187.0164,186.8482,186.9175,15523.0
2024-04-18 12:50:00,188.94,188.98,188.75,188.85,32747.0,186.8878,186.9273,186.6998,186.7988,32747.0
2024-04-18 13:00:00,188.84,188.92,188.67,188.74,15183.0,186.7889,186.868,186.6207,186.69,15183.0
2024-04-18 13:10:00,188.76,188.77,188.38,188.49,12310.0,186.7097,186.7196,186.3339,186.4427,12310.0
2024-04-18 13:20:00,188.5,188.52,188.23,188.4,20384.0,186.4526,186.4723,186.1855,186.3536,20384.0
2024-04-18 13:30:00,188.41,188.52,188.17,188.44,17624.0,186.3635,186.4723,186.1261,186.3932,17624.0
2024-04-18 13:40:00,188.45,188.76,188.38,188.76,17103.0,186.4031,186.7097,186.3339,186.7097,17103.0
2024-04-18 13:50:00,188.7,188.72,188.44,188.52,7655.0,186.6504,186.6702,186.3932,186.4723,7655.0
2024-04-18 14:00:00,188.51,188.7,188.49,188.7,10148.0,186.4624,186.6504,186.4427,186.6504,10148.0
2024-04-18 14:10:00,188.7,188.94,188.62,188.88,7134.0,186.6504,186.8878,186.5713,186.8284,7134.0
2024-04-18 14:20:00,188.89,189.03,188.79,188.82,14006.0,186.8383,186.9768,186.7394,186.7691,14006.0
2024-04-18 14:30:00,188.78,188.79,188.64,188.7,13050.0,186.7295,186.7394,186.591,186.6504,13050.0
2024-04-18 14:40:00,188.72,188.86,188.66,188.83,13940.0,186.6702,186.8086,186.6108,186.779,13940.0
2024-04-18 14:50:00,188.8,188.8,188.49,188.56,56180.0,186.7493,186.7493,186.4427,186.5119,56180.0
2024-04-18 15:00:00,188.56,188.66,188.46,188.59,29252.0,186.5119,186.6108,186.413,186.5416,29252.0
2024-04-18 15:10:00,188.62,188.86,188.6,188.65,12337.0,186.5713,186.8086,186.5515,186.6009,12337.0
2024-04-18 15:20:00,188.65,188.76,188.59,188.66,14159.0,186.6009,186.7097,186.5416,186.6108,14159.0
2024-04-18 15:30:00,188.69,188.83,188.58,188.81,22745.0,186.6405,186.779,186.5317,186.7592,22745.0
2024-04-18 15:40:00,188.81,188.92,188.68,188.68,43250.0,186.7592,186.868,186.6306,186.6306,43250.0
2024-04-18 15:50:00,188.67,189.03,188.44,188.95,140629.0,186.6207,186.9768,186.3932,186.8977,140629.0
2024-04-19 09:30:00,190.25,190.67,189.94,190.54,60143.0,188.1835,188.599,187.8769,188.4704,60143.0
2024-04-19 09:40:00,190.65,190.65,190.06,190.14,9767.0,188.5792,188.5792,187.9956,188.0747,9767.0
2024-04-19 09:50:00,190.15,190.31,189.97,190.21,9732.0,188.0846,188.2429,187.9066,188.144,9732.0
2024-04-19 10:00:00,190.21,190.43,189.61,189.63,26774.0,188.144,188.3616,187.5505,187.5703,26774.0
2024-04-19 10:10:00,189.55,189.65,189.12,189.16,20882.0,187.4912,187.5901,187.0658,187.1054,20882.0
2024-04-19 10:20:00,189.04,189.41,188.86,189.41,19647.0,186.9867,187.3527,186.8086,187.3527,19647.0
2024-04-19 10:30:00,189.44,189.78,188.85,189.09,13945.0,187.3823,187.7187,186.7988,187.0361,13945.0
2024-04-19 10:40:00,189.04,189.48,189.04,189.34,13431.0,186.9867,187.4219,186.9867,187.2834,13431.0
2024-04-19 10:50:00,189.31,189.52,189.28,189.39,15011.0,187.2538,187.4615,187.2241,187.3329,15011.0
2024-04-19 11:00:00,189.29,189.36,188.97,189.08,12494.0,187.234,187.3032,186.9175,187.0263,12494.0
2024-04-19 11:10:00,189.04,189.4,189.04,189.33,10524.0,186.9867,187.3428,186.9867,187.2735,10524.0
2024-04-19 11:20:00,189.36,189.58,189.36,189.58,8077.0,187.3032,187.5208,187.3032,187.5208,8077.0
2024-04-19 11:30:00,189.58,189.59,189.38,189.58,10306.0,187.5208,187.5307,187.323,187.5208,10306.0
2024-04-19 11:40:00,189.6,189.69,189.42,189.5,9680.0,187.5406,187.6296,187.3626,187.4417,9680.0
2024-04-19 11:50:00,189.52,189.7,189.5,189.69,8576.0,187.4615,187.6395,187.4417,187.6296,8576.0
2024-04-19 12:00:00,189.6,189.9,189.6,189.9,8976.0,187.5406,187.8374,187.5406,187.8374,8976.0
2024-04-19 12:10:00,189.9,189.9,189.41,189.42,4633.0,187.8374,187.8374,187.3527,187.3626,4633.0
2024-04-19 12:20:00,189.46,189.76,189.39,189.71,14137.0,187.4021,187.6989,187.3329,187.6494,14137.0
2024-04-19 12:30:00,189.68,189.71,189.25,189.3,5512.0,187.6197,187.6494,187.1944,187.2439,5512.0
2024-04-19 12:40:00,189.34,189.5,189.28,189.44,9445.0,187.2834,187.4417,187.2241,187.3823,9445.0
2024-04-19 12:50:00,189.45,189.62,189.4,189.58,4898.0,187.3922,187.5604,187.3428,187.5208,4898.0
2024-04-19 13:00:00,189.57,189.65,189.53,189.63,4659.0,187.5109,187.5901,187.4714,187.5703,4659.0
2024-04-19 13:10:00,189.62,189.79,189.52,189.75,10383.0,187.5604,187.7285,187.4615,187.689,10383.0
2024-04-19 13:20:00,189.7,189.77,189.58,189.64,10848.0,187.6395,187.7088,187.5208,187.5802,10848.0
2024-04-19 13:30:00,189.68,189.76,189.48,189.54,16558.0,187.6197,187.6989,187.4219,187.4813,16558.0
2024-04-19 13:40:00,189.55,189.8,189.54,189.8,11387.0,187.4912,187.7384,187.4813,187.7384,11387.0
2024-04-19 13:50:00,189.9,190.01,189.82,189.94,12949.0,187.8374,187.9462,187.7582,187.8769,12949.0
2024-04-19 14:00:00,189.91,189.92,189.6,189.68,13654.0,187.8472,187.8571,187.5406,187.6197,13654.0
2024-04-19 14:10:00,189.65,189.9,189.6,189.87,20477.0,187.5901,187.8374,187.5406,187.8077,20477.0
2024-04-19 14:20:00,189.8,189.88,189.73,189.73,10734.0,187.7384,187.8176,187.6692,187.6692,10734.0
2024-04-19 14:30:00,189.72,189.78,189.54,189.6,11610.0,187.6593,187.7187,187.4813,187.5406,11610.0
2024-04-19 14:40:00,189.6,189.7,189.44,189.67,19270.0,187.5406,187.6395,187.3823,187.6098,19270.0
2024-04-19 14:50:00,189.66,189.82,189.5,189.68,9472.0,187.6,187.7582,187.4417,187.6197,9472.0
2024-04-19 15:00:00,189.61,189.79,189.55,189.7,8329.0,187.5505,187.7285,187.4912,187.6395,8329.0
2024-04-19 15:10:00,189.69,189.73,189.45,189.55,26873.0,187.6296,187.6692,187.3922,187.4912,26873.0
2024-04-19 15:20:00,189.53,189.68,189.26,189.6,26407.0,187.4714,187.6197,187.2043,187.5406,26407.0
2024-04-19 15:30:00,189.6,189.63,189.32,189.51,37372.0,187.5406,187.5703,187.2637,187.4516,37372.0
2024-04-19 15:40:00,189.48,189.92,189.34,189.74,40996.0,187.4219,187.8571,187.2834,187.6791,40996.0
2024-04-19 15:50:00,189.74,190.13,189.7,189.75,142721.0,187.6791,188.0649,187.6395,187.689,142721.0
2024-04-22 09:30:00,190.59,191.08,190.22,190.94,29386.0,188.5199,189.0045,188.1539,188.8661,29386.0
2024-04-22 09:40:00,190.94,191.16,190.78,190.88,11040.0,188.8661,189.0837,188.7078,188.8067,11040.0
2024-04-22 09:50:00,190.77,190.91,190.58,190.63,18120.0,188.6979,188.8364,188.51,188.5594,18120.0
2024-04-22 10:00:00,190.63,191.04,190.63,190.99,8292.0,188.5594,188.965,188.5594,188.9155,8292.0
2024-04-22 10:10:00,190.87,191.23,190.86,191.07,5600.0,188.7968,189.1529,188.7869,188.9946,5600.0
2024-04-22 10:20:00,191.09,191.63,191.02,191.56,5652.0,189.0144,189.5486,188.9452,189.4793,5652.0
2024-04-22 10:30:00,191.56,191.56,191.26,191.27,3719.0,189.4793,189.4793,189.1826,189.1925,3719.0
2024-04-22 10:40:00,191.29,191.6,191.29,191.37,5278.0,189.2123,189.5189,189.2123,189.2914,5278.0
2024-04-22 10:50:00,191.32,191.4,191.07,191.07,9092.0,189.2419,189.3211,188.9946,188.9946,9092.0
2024-04-22 11:00:00,191.03,191.28,190.98,191.09,11864.0,188.9551,189.2024,188.9056,189.0144,11864.0
2024-04-22 11:10:00,191.04,191.22,190.98,191.18,7103.0,188.965,189.143,188.9056,189.1034,7103.0
2024-04-22 11:20:00,191.21,191.46,191.17,191.38,7468.0,189.1331,189.3804,189.0936,189.3013,7468.0
2024-04-22 11:30:00,191.39,191.43,191.08,191.08,6963.0,189.3112,189.3507,189.0045,189.0045,6963.0
2024-04-22 11:40:00,191.08,191.08,190.96,191.03,4334.0,189.0045,189.0045,188.8858,188.9551,4334.0
2024-04-22 11:50:00,191.0,191.24,190.99,191.19,7469.0,188.9254,189.1628,188.9155,189.1133,7469.0
2024-04-22 12:00:00,191.24,191.38,191.2,191.38,6027.0,189.1628,189.3013,189.1232,189.3013,6027.0
2024-04-22 12:10:00,191.37,191.52,191.3,191.43,6125.0,189.2914,189.4398,189.2221,189.3507,6125.0
2024-04-22 12:20:00,191.39,191.43,191.34,191.37,5539.0,189.3112,189.3507,189.2617,189.2914,5539.0
2024-04-22 12:30:00,191.39,191.39,191.26,191.38,7769.0,189.3112,189.3112,189.1826,189.3013,7769.0
2024-04-22 12:40:00,191.35,191.5,191.33,191.5,5454.0,189.2716,189.42,189.2518,189.42,5454.0
2024-04-22 12:50:00,191.43,191.6,191.41,191.6,6217.0,189.3507,189.5189,189.3309,189.5189,6217.0
2024-04-22 13:00:00,191.63,191.73,191.57,191.73,3182.0,189.5486,189.6475,189.4892,189.6475,3182.0
2024-04-22 13:10:00,191.69,191.78,191.69,191.73,6906.0,189.6079,189.6969,189.6079,189.6475,6906.0
2024-04-22 13:20:00,191.76,192.18,191.74,192.18,11603.0,189.6771,190.0926,189.6574,190.0926,11603.0
2024-04-22 13:30:00,192.18,192.37,192.07,192.37,14433.0,190.0926,190.2805,189.9838,190.2805,14433.0
2024-04-22 13:40:00,192.36,192.43,192.19,192.39,10227.0,190.2706,190.3399,190.1025,190.3003,10227.0
2024-04-22 13:50:00,192.45,192.68,192.43,192.61,10989.0,190.3597,190.5872,190.3399,190.5179,10989.0
2024-04-22 14:00:00,192.63,192.65,192.44,192.45,6161.0,190.5377,190.5575,190.3498,190.3597,6161.0
2024-04-22 14:10:00,192.42,192.51,192.4,192.48,9598.0,190.33,190.419,190.3102,190.3893,9598.0
2024-04-22 14:20:00,192.58,192.69,192.55,192.69,3438.0,190.4882,190.597,190.4586,190.597,3438.0
2024-04-22 14:30:00,192.69,192.75,192.56,192.6,5669.0,190.597,190.6564,190.4685,190.508,5669.0
2024-04-22 14:40:00,192.61,192.61,192.35,192.55,10645.0,190.5179,190.5179,190.2607,190.4586,10645.0
2024-04-22 14:50:00,192.56,192.6,192.35,192.37,16557.0,190.4685,190.508,190.2607,190.2805,16557.0
2024-04-22 15:00:00,192.32,192.35,192.1,192.14,11871.0,190.2311,190.2607,190.0135,190.053,11871.0
2024-04-22 15:10:00,192.15,192.34,192.15,192.25,9313.0,190.0629,190.2508,190.0629,190.1618,9313.0
2024-04-22 15:20:00,192.23,192.27,192.05,192.15,10098.0,190.142,190.1816,189.964,190.0629,10098.0
2024-04-22 15:30:00,192.15,192.17,191.76,191.81,9614.0,190.0629,190.0827,189.6771,189.7266,9614.0
2024-04-22 15:40:00,191.8,191.98,191.78,191.9,19254.0,189.7167,189.8948,189.6969,189.8156,19254.0
2024-04-22 15:50:00,191.9,191.91,191.51,191.77,110094.0,189.8156,189.8255,189.4299,189.687,110094.0
2024-04-23 09:30:00,192.31,192.99,192.01,192.31,17708.0,190.2212,190.8938,189.9244,190.2212,17708.0
2024-04-23 09:40:00,192.45,192.48,192.13,192.39,6303.0,190.3597,190.3893,190.0431,190.3003,6303.0
2024-04-23 09:50:00,192.33,192.48,192.28,192.36,7179.0,190.241,190.3893,190.1915,190.2706,7179.0
2024-04-23 10:00:00,192.29,192.71,192.24,192.34,30492.0,190.2014,190.6168,190.1519,190.2508,30492.0
2024-04-23 10:10:00,192.36,192.36,191.95,192.07,10041.0,190.2706,190.2706,189.8651,189.9838,10041.0
2024-04-23 10:20:00,192.02,192.1,191.83,191.85,7073.0,189.9343,190.0135,189.7464,189.7662,7073.0
2024-04-23 10:30:00,191.92,192.22,191.91,192.0,5304.0,189.8354,190.1322,189.8255,189.9145,5304.0
2024-04-23 10:40:00,192.05,192.19,192.04,192.14,5039.0,189.964,190.1025,189.9541,190.053,5039.0
2024-04-23 10:50:00,192.18,192.51,192.18,192.4,7697.0,190.0926,190.419,190.0926,190.3102,7697.0
2024-04-23 11:00:00,192.38,192.4,192.1,192.11,9044.0,190.2904,190.3102,190.0135,190.0233,9044.0
2024-04-23 11:10:00,192.04,192.18,191.94,191.99,4111.0,189.9541,190.0926,189.8552,189.9046,4111.0
2024-04-23 11:20:00,191.99,192.16,191.88,191.9,7809.0,189.9046,190.0728,189.7958,189.8156,7809.0
2024-04-23 11:30:00,191.89,191.89,191.69,191.78,4500.0,189.8057,189.8057,189.6079,189.6969,4500.0
2024-04-23 11:40:00,191.78,191.9,191.7,191.9,4770.0,189.6969,189.8156,189.6178,189.8156,4770.0
2024-04-23 11:50:00,191.83,191.89,191.73,191.78,7184.0,189.7464,189.8057,189.6475,189.6969,7184.0
2024-04-23 12:00:00,191.79,191.89,191.71,191.87,2825.0,189.7068,189.8057,189.6277,189.786,2825.0
2024-04-23 12:10:00,191.88,192.01,191.87,191.96,5167.0,189.7958,189.9244,189.786,189.875,5167.0
2024-04-23 12:20:00,191.97,192.13,191.96,192.12,6729.0,189.8849,190.0431,189.875,190.0332,6729.0
2024-04-23 12:30:00,192.12,192.17,192.07,192.14,7891.0,190.0332,190.0827,189.9838,190.053,7891.0
2024-04-23 12:40:00,192.08,192.08,191.81,191.87,10729.0,189.9937,189.9937,189.7266,189.786,10729.0
2024-04-23 12:50:00,191.88,192.13,191.87,192.11,6627.0,189.7958,190.0431,189.786,190.0233,6627.0
2024-04-23 13:00:00,192.12,192.48,192.12,192.39,102086.0,190.0332,190.3893,190.0332,190.3003,102086.0
2024-04-23 13:10:00,192.41,192.51,192.35,192.48,24610.0,190.3201,190.419,190.2607,190.3893,24610.0
2024-04-23 13:20:00,192.5,192.52,192.45,192.45,13818.0,190.4091,190.4289,190.3597,190.3597,13818.0
2024-04-23 13:30:00,192.45,192.61,192.33,192.33,10784.0,190.3597,190.5179,190.241,190.241,10784.0
2024-04-23 13:40:00,192.35,192.43,192.03,192.08,9471.0,190.2607,190.3399,189.9442,189.9937,9471.0
2024-04-23 13:50:00,192.05,192.07,191.63,191.63,5925.0,189.964,189.9838,189.5486,189.5486,5925.0
2024-04-23 14:00:00,191.63,191.66,191.37,191.4,6964.0,189.5486,189.5782,189.2914,189.3211,6964.0
2024-04-23 14:10:00,191.42,191.46,191.14,191.18,7016.0,189.3408,189.3804,189.0639,189.1034,7016.0
2024-04-23 14:20:00,191.16,191.4,191.15,191.28,35060.0,189.0837,189.3211,189.0738,189.2024,35060.0
2024-04-23 14:30:00,191.31,191.31,191.08,191.12,6921.0,189.232,189.232,189.0045,189.0441,6921.0
2024-04-23 14:40:00,191.13,191.22,190.8,190.83,7207.0,189.054,189.143,188.7276,188.7572,7207.0
2024-04-23 14:50:00,190.8,190.8,190.33,190.6,15370.0,188.7276,188.7276,188.2627,188.5297,15370.0
2024-04-23 15:00:00,190.59,190.72,190.37,190.72,12655.0,188.5199,188.6484,188.3022,188.6484,12655.0
2024-04-23 15:10:00,190.71,190.71,190.1,190.18,31229.0,188.6386,188.6386,188.0352,188.1143,31229.0
2024-04-23 15:20:00,190.15,190.3,190.03,190.24,11713.0,188.0846,188.233,187.9659,188.1737,11713.0
2024-04-23 15:30:00,190.17,190.37,190.06,190.31,17460.0,188.1044,188.3022,187.9956,188.2429,17460.0
2024-04-23 15:40:00,190.31,190.77,190.31,190.67,26812.0,188.2429,188.6979,188.2429,188.599,26812.0
2024-04-23 15:50:00,190.65,190.89,190.52,190.61,79227.0,188.5792,188.8166,188.4506,188.5396,79227.0
2024-04-24 09:30:00,190.46,190.88,190.15,190.88,35264.0,188.3913,188.8067,188.0846,188.8067,35264.0
2024-04-24 09:40:00,190.88,191.19,190.73,190.93,8537.0,188.8067,189.1133,188.6583,188.8562,8537.0
2024-04-24 09:50:00,191.12,191.12,190.8,190.89,7660.0,189.0441,189.0441,188.7276,188.8166,7660.0
2024-04-24 10:00:00,190.87,191.61,190.78,191.56,13418.0,188.7968,189.5288,188.7078,189.4793,13418.0
2024-04-24 10:10:00,191.58,191.62,191.07,191.07,12762.0,189.4991,189.5387,188.9946,188.9946,12762.0
2024-04-24 10:20:00,191.05,191.6,191.05,191.37,12609.0,188.9749,189.5189,188.9749,189.2914,12609.0
2024-04-24 10:30:00,191.42,191.6,191.39,191.44,12195.0,189.3408,189.5189,189.3112,189.3606,12195.0
2024-04-24 10:40:00,191.36,191.36,191.16,191.25,7750.0,189.2815,189.2815,189.0837,189.1727,7750.0
2024-04-24 10:50:00,191.29,191.38,191.25,191.37,6979.0,189.2123,189.3013,189.1727,189.2914,6979.0
2024-04-24 11:00:00,191.41,191.41,191.07,191.11,5122.0,189.3309,189.3309,188.9946,189.0342,5122.0
2024-04-24 11:10:00,191.09,191.5,191.06,191.37,6872.0,189.0144,189.42,188.9848,189.2914,6872.0
2024-04-24 11:20:00,191.4,191.45,191.25,191.41,3322.0,189.3211,189.3705,189.1727,189.3309,3322.0
2024-04-24 11:30:00,191.4,191.76,191.4,191.76,3311.0,189.3211,189.6771,189.3211,189.6771,3311.0
2024-04-24 11:40:00,191.76,191.83,191.71,191.71,5125.0,189.6771,189.7464,189.6277,189.6277,5125.0
2024-04-24 11:50:00,191.7,191.81,191.67,191.71,4502.0,189.6178,189.7266,189.5881,189.6277,4502.0
2024-04-24 12:00:00,191.72,191.77,191.55,191.56,3901.0,189.6376,189.687,189.4694,189.4793,3901.0
2024-04-24 12:10:00,191.58,191.89,191.58,191.82,7284.0,189.4991,189.8057,189.4991,189.7365,7284.0
2024-04-24 12:20:00,191.8,192.08,191.8,192.08,12836.0,189.7167,189.9937,189.7167,189.9937,12836.0
2024-04-24 12:30:00,192.0,192.0,191.78,191.78,2874.0,189.9145,189.9145,189.6969,189.6969,2874.0
2024-04-24 12:40:00,191.75,191.76,191.52,191.53,3036.0,189.6673,189.6771,189.4398,189.4496,3036.0
2024-04-24 12:50:00,191.5,191.88,191.5,191.69,7587.0,189.42,189.7958,189.42,189.6079,7587.0
2024-04-24 13:00:00,191.63,191.82,191.63,191.82,4311.0,189.5486,189.7365,189.5486,189.7365,4311.0
2024-04-24 13:10:00,191.82,192.06,191.82,192.06,2962.0,189.7365,189.9739,189.7365,189.9739,2962.0
2024-04-24 13:20:00,192.01,192.04,191.89,191.93,5535.0,189.9244,189.9541,189.8057,189.8453,5535.0
2024-04-24 13:30:00,191.95,192.19,191.93,192.17,4085.0,189.8651,190.1025,189.8453,190.0827,4085.0
2024-04-24 13:40:00,192.07,192.37,192.05,192.32,5705.0,189.9838,190.2805,189.964,190.2311,5705.0
2024-04-24 13:50:00,192.33,192.59,192.33,192.51,6122.0,190.241,190.4981,190.241,190.419,6122.0
2024-04-24 14:00:00,192.52,192.52,192.18,192.24,8651.0,190.4289,190.4289,190.0926,190.1519,8651.0
2024-04-24 14:10:00,192.25,192.26,192.02,192.02,4479.0,190.1618,190.1717,189.9343,189.9343,4479.0
2024-04-24 14:20:00,192.03,192.23,192.03,192.05,25612.0,189.9442,190.142,189.9442,189.964,25612.0
2024-04-24 14:30:00,192.05,192.11,191.88,192.11,8385.0,189.964,190.0233,189.7958,190.0233,8385.0
2024-04-24 14:40:00,192.08,192.21,192.0,192.0,23181.0,189.9937,190.1223,189.9145,189.9145,23181.0
2024-04-24 14:50:00,191.99,192.05,191.96,191.97,12561.0,189.9046,189.964,189.875,189.8849,12561.0
2024-04-24 15:00:00,191.96,191.98,191.88,191.9,19621.0,189.875,189.8948,189.7958,189.8156,19621.0
2024-04-24 15:10:00,191.91,191.91,191.75,191.83,18129.0,189.8255,189.8255,189.6673,189.7464,18129.0
2024-04-24 15:20:00,191.83,192.43,191.77,192.25,33872.0,189.7464,190.3399,189.687,190.1618,33872.0
2024-04-24 15:30:00,192.23,192.3,192.19,192.23,6614.0,190.142,190.2113,190.1025,190.142,6614.0
2024-04-24 15:40:00,192.21,192.44,192.19,192.19,10992.0,190.1223,190.3498,190.1025,190.1025,10992.0
2024-04-24 15:50:00,192.18,192.58,191.97,191.98,105883.0,190.0926,190.4882,189.8849,189.8948,105883.0
2024-04-25 09:30:00,191.68,192.82,191.68,192.34,43220.0,189.598,190.7256,189.598,190.2508,43220.0
2024-04-25 09:40:00,192.21,192.22,191.27,191.37,47214.0,190.1223,190.1322,189.1925,189.2914,47214.0
2024-04-25 09:50:00,191.36,191.36,190.63,191.25,49674.0,189.2815,189.2815,188.5594,189.1727,49674.0
2024-04-25 10:00:00,191.19,191.32,190.68,190.68,21407.0,189.1133,189.2419,188.6089,188.6089,21407.0
2024-04-25 10:10:00,190.7,191.25,190.69,191.03,25035.0,188.6287,189.1727,188.6188,188.9551,25035.0
2024-04-25 10:20:00,191.09,191.27,190.83,190.97,16765.0,189.0144,189.1925,188.7572,188.8957,16765.0
2024-04-25 10:30:00,190.97,191.26,190.61,191.22,20648.0,188.8957,189.1826,188.5396,189.143,20648.0
2024-04-25 10:40:00,191.27,191.49,191.14,191.28,11641.0,189.1925,189.4101,189.0639,189.2024,11641.0
2024-04-25 10:50:00,191.26,191.3,190.95,191.08,42713.0,189.1826,189.2221,188.8759,189.0045,42713.0
2024-04-25 11:00:00,191.01,191.6,190.99,191.55,41869.0,188.9353,189.5189,188.9155,189.4694,41869.0
2024-04-25 11:10:00,191.49,192.06,191.49,192.03,7137.0,189.4101,189.9739,189.4101,189.9442,7137.0
2024-04-25 11:20:00,191.99,192.44,191.96,192.18,7107.0,189.9046,190.3498,189.875,190.0926,7107.0
2024-04-25 11:30:00,192.28,192.37,192.19,192.34,4206.0,190.1915,190.2805,190.1025,190.2508,4206.0
2024-04-25 11:40:00,192.38,192.44,192.25,192.3,5964.0,190.2904,190.3498,190.1618,190.2113,5964.0
2024-04-25 11:50:00,192.27,192.44,192.24,192.39,3526.0,190.1816,190.3498,190.1519,190.3003,3526.0
2024-04-25 12:00:00,192.38,192.9,192.34,192.9,8620.0,190.2904,190.8048,190.2508,190.8048,8620.0
2024-04-25 12:10:00,192.91,193.37,192.87,193.33,11569.0,190.8147,191.2697,190.7751,191.2301,11569.0
2024-04-25 12:20:00,193.33,193.82,193.32,193.8,12138.0,191.2301,191.7148,191.2202,191.695,12138.0
2024-04-25 12:30:00,193.79,193.81,193.6,193.72,6574.0,191.6851,191.7049,191.4972,191.6159,6574.0
2024-04-25 12:40:00,193.72,193.75,193.49,193.49,10241.0,191.6159,191.6455,191.3884,191.3884,10241.0
2024-04-25 12:50:00,193.49,193.49,193.22,193.26,9551.0,191.3884,191.3884,191.1213,191.1609,9551.0
2024-04-25 13:00:00,193.23,193.38,193.06,193.31,7760.0,191.1312,191.2796,190.963,191.2103,7760.0
2024-04-25 13:10:00,193.32,193.74,193.31,193.52,8407.0,191.2202,191.6356,191.2103,191.418,8407.0
2024-04-25 13:20:00,193.5,193.51,193.15,193.23,11893.0,191.3982,191.4081,191.052,191.1312,11893.0
2024-04-25 13:30:00,193.27,193.27,192.93,193.24,32896.0,191.1707,191.1707,190.8344,191.1411,32896.0
2024-04-25 13:40:00,193.25,193.37,193.11,193.34,6210.0,191.151,191.2697,191.0125,191.24,6210.0
2024-04-25 13:50:00,193.35,193.36,193.19,193.3,7166.0,191.2499,191.2598,191.0916,191.2004,7166.0
2024-04-25 14:00:00,193.3,193.39,193.26,193.27,14887.0,191.2004,191.2894,191.1609,191.1707,14887.0
2024-04-25 14:10:00,193.25,193.39,193.15,193.27,10252.0,191.151,191.2894,191.052,191.1707,10252.0
2024-04-25 14:20:00,193.24,193.38,193.0,193.07,13417.0,191.1411,191.2796,190.9037,190.9729,13417.0
2024-04-25 14:30:00,193.08,193.21,193.07,193.11,8314.0,190.9828,191.1114,190.9729,191.0125,8314.0
2024-04-25 14:40:00,193.14,193.14,193.03,193.06,6971.0,191.0422,191.0422,190.9334,190.963,6971.0
2024-04-25 14:50:00,193.05,193.23,193.0,193.23,8887.0,190.9531,191.1312,190.9037,191.1312,8887.0
2024-04-25 15:00:00,193.18,193.44,193.18,193.3,12374.0,191.0817,191.3389,191.0817,191.2004,12374.0
2024-04-25 15:10:00,193.28,193.43,193.18,193.41,23212.0,191.1806,191.329,191.0817,191.3092,23212.0
2024-04-25 15:20:00,193.39,193.6,193.28,193.6,13885.0,191.2894,191.4972,191.1806,191.4972,13885.0
2024-04-25 15:30:00,193.59,193.82,193.52,193.73,15857.0,191.4873,191.7148,191.418,191.6257,15857.0
2024-04-25 15:40:00,193.72,193.8,193.42,193.63,22642.0,191.6159,191.695,191.3191,191.5268,22642.0
2024-04-25 15:50:00,193.59,193.81,193.47,193.61,76250.0,191.4873,191.7049,191.3686,191.5071,76250.0
2024-04-26 09:30:00,193.42,193.61,191.59,191.96,40781.0,191.3191,191.5071,189.509,189.875,40781.0
2024-04-26 09:40:00,192.06,192.36,191.58,192.14,12499.0,189.9739,190.2706,189.4991,190.053,12499.0
2024-04-26 09:50:00,192.14,192.51,192.04,192.19,31743.0,190.053,190.419,189.9541,190.1025,31743.0
2024-04-26 10:00:00,192.43,193.14,192.42,192.86,25933.0,190.3399,191.0422,190.33,190.7652,25933.0
2024-04-26 10:10:00,192.86,193.07,192.46,192.7,34916.0,190.7652,190.9729,190.3695,190.6069,34916.0
2024-04-26 10:20:00,192.76,192.98,192.72,192.84,26325.0,190.6663,190.8839,190.6267,190.7454,26325.0
2024-04-26 10:30:00,192.81,193.11,192.71,193.08,13171.0,190.7157,191.0125,190.6168,190.9828,13171.0
2024-04-26 10:40:00,193.05,193.14,192.74,192.86,67529.0,190.9531,191.0422,190.6465,190.7652,67529.0
2024-04-26 10:50:00,192.86,192.95,192.77,192.89,18159.0,190.7652,190.8542,190.6762,190.7949,18159.0
2024-04-26 11:00:00,192.94,193.23,192.87,193.19,11307.0,190.8443,191.1312,190.7751,191.0916,11307.0
2024-04-26 11:10:00,193.22,193.33,193.14,193.19,7686.0,191.1213,191.2301,191.0422,191.0916,7686.0
2024-04-26 11:20:00,193.14,193.45,192.99,193.45,6412.0,191.0422,191.3488,190.8938,191.3488,6412.0
2024-04-26 11:30:00,193.43,193.52,193.35,193.44,9401.0,191.329,191.418,191.2499,191.3389,9401.0
2024-04-26 11:40:00,193.44,193.66,193.39,193.49,9143.0,191.3389,191.5565,191.2894,191.3884,9143.0
2024-04-26 11:50:00,193.52,193.68,193.37,193.52,23244.0,191.418,191.5763,191.2697,191.418,23244.0
2024-04-26 12:00:00,193.45,193.58,193.43,193.54,30388.0,191.3488,191.4774,191.329,191.4378,30388.0
2024-04-26 12:10:00,193.52,193.56,193.39,193.43,20880.0,191.418,191.4576,191.2894,191.329,20880.0
2024-04-26 12:20:00,193.41,193.56,193.41,193.51,8723.0,191.3092,191.4576,191.3092,191.4081,8723.0
2024-04-26 12:30:00,193.53,193.53,193.3,193.35,29228.0,191.4279,191.4279,191.2004,191.2499,29228.0
2024-04-26 12:40:00,193.34,193.43,193.26,193.4,6809.0,191.24,191.329,191.1609,191.2993,6809.0
2024-04-26 12:50:00,193.4,193.4,193.28,193.35,8203.0,191.2993,191.2993,191.1806,191.2499,8203.0
2024-04-26 13:00:00,193.29,193.45,193.22,193.31,76762.0,191.1905,191.3488,191.1213,191.2103,76762.0
2024-04-26 13:10:00,193.33,193.46,193.24,193.46,26410.0,191.2301,191.3587,191.1411,191.3587,26410.0
2024-04-26 13:20:00,193.43,193.43,193.29,193.34,17369.0,191.329,191.329,191.1905,191.24,17369.0
2024-04-26 13:30:00,193.3,193.39,193.29,193.36,14781.0,191.2004,191.2894,191.1905,191.2598,14781.0
2024-04-26 13:40:00,193.37,193.38,193.11,193.17,9918.0,191.2697,191.2796,191.0125,191.0718,9918.0
2024-04-26 13:50:00,193.16,193.16,193.09,193.11,2818.0,191.0619,191.0619,190.9927,191.0125,2818.0
2024-04-26 14:00:00,193.15,193.42,193.15,193.32,14294.0,191.052,191.3191,191.052,191.2202,14294.0
2024-04-26 14:10:00,193.26,193.38,193.25,193.28,18743.0,191.1609,191.2796,191.151,191.1806,18743.0
2024-04-26 14:20:00,193.28,193.32,193.27,193.27,21092.0,191.1806,191.2202,191.1707,191.1707,21092.0
2024-04-26 14:30:00,193.29,193.32,193.13,193.23,12697.0,191.1905,191.2202,191.0323,191.1312,12697.0
2024-04-26 14:40:00,193.22,193.34,193.18,193.22,7698.0,191.1213,191.24,191.0817,191.1213,7698.0
2024-04-26 14:50:00,193.24,193.29,193.18,193.21,8312.0,191.1411,191.1905,191.0817,191.1114,8312.0
2024-04-26 15:00:00,193.2,193.23,193.14,193.2,4806.0,191.1015,191.1312,191.0422,191.1015,4806.0
2024-04-26 15:10:00,193.17,193.17,192.85,192.9,15579.0,191.0718,191.0718,190.7553,190.8048,15579.0
2024-04-26 15:20:00,192.9,193.01,192.7,193.01,15790.0,190.8048,190.9136,190.6069,190.9136,15790.0
2024-04-26 15:30:00,193.0,193.01,192.51,192.57,21972.0,190.9037,190.9136,190.419,190.4783,21972.0
2024-04-26 15:40:00,192.56,192.56,192.07,192.37,34313.0,190.4685,190.4685,189.9838,190.2805,34313.0
2024-04-26 15:50:00,192.34,192.59,191.9,191.91,165363.0,190.2508,190.4981,189.8156,189.8255,165363.0
2024-04-29 09:30:00,191.82,193.4,191.73,192.76,22443.0,189.7365,191.2993,189.6475,190.6663,22443.0
2024-04-29 09:40:00,192.85,193.25,192.63,192.85,11516.0,190.7553,191.151,190.5377,190.7553,11516.0
2024-04-29 09:50:00,192.74,192.93,192.37,192.48,20755.0,190.6465,190.8344,190.2805,190.3893,20755.0
2024-04-29 10:00:00,192.48,192.84,192.35,192.84,15552.0,190.3893,190.7454,190.2607,190.7454,15552.0
2024-04-29 10:10:00,192.86,193.02,192.67,192.8,19411.0,190.7652,190.9235,190.5773,190.7059,19411.0
2024-04-29 10:20:00,192.75,193.02,192.75,192.9,13810.0,190.6564,190.9235,190.6564,190.8048,13810.0
2024-04-29 10:30:00,192.93,193.0,192.65,192.72,18038.0,190.8344,190.9037,190.5575,190.6267,18038.0
2024-04-29 10:40:00,192.7,192.87,192.65,192.73,20781.0,190.6069,190.7751,190.5575,190.6366,20781.0
2024-04-29 10:50:00,192.7,193.01,192.7,192.91,11660.0,190.6069,190.9136,190.6069,190.8147,11660.0
2024-04-29 11:00:00,192.91,192.97,192.74,192.76,5772.0,190.8147,190.874,190.6465,190.6663,5772.0
2024-04-29 11:10:00,192.77,193.01,192.76,192.98,17047.0,190.6762,190.9136,190.6663,190.8839,17047.0
2024-04-29 11:20:00,193.0,193.0,192.76,192.86,16766.0,190.9037,190.9037,190.6663,190.7652,16766.0
2024-04-29 11:30:00,192.86,193.0,192.83,192.9,17667.0,190.7652,190.9037,190.7355,190.8048,17667.0
2024-04-29 11:40:00,192.89,192.95,192.79,192.87,21079.0,190.7949,190.8542,190.696,190.7751,21079.0
2024-04-29 11:50:00,192.87,192.99,192.86,192.97,9728.0,190.7751,190.8938,190.7652,190.874,9728.0
2024-04-29 12:00:00,192.92,193.01,192.92,192.99,12190.0,190.8245,190.9136,190.8245,190.8938,12190.0
2024-04-29 12:10:00,193.0,193.47,192.99,193.3,19080.0,190.9037,191.3686,190.8938,191.2004,19080.0
2024-04-29 12:20:00,193.29,193.34,193.24,193.28,7021.0,191.1905,191.24,191.1411,191.1806,7021.0
2024-04-29 12:30:00,193.22,193.45,193.22,193.4,4321.0,191.1213,191.3488,191.1213,191.2993,4321.0
2024-04-29 12:40:00,193.4,193.48,193.38,193.44,6036.0,191.2993,191.3785,191.2796,191.3389,6036.0
2024-04-29 12:50:00,193.42,193.42,193.26,193.39,6089.0,191.3191,191.3191,191.1609,191.2894,6089.0
2024-04-29 13:00:00,193.38,193.46,193.37,193.37,2620.0,191.2796,191.3587,191.2697,191.2697,2620.0
2024-04-29 13:10:00,193.38,193.46,193.3,193.3,5918.0,191.2796,191.3587,191.2004,191.2004,5918.0
2024-04-29 13:20:00,193.32,193.44,193.3,193.44,6696.0,191.2202,191.3389,191.2004,191.3389,6696.0
2024-04-29 13:30:00,193.46,193.54,193.39,193.47,6285.0,191.3587,191.4378,191.2894,191.3686,6285.0
2024-04-29 13:40:00,193.45,193.55,193.41,193.55,6388.0,191.3488,191.4477,191.3092,191.4477,6388.0
2024-04-29 13:50:00,193.5,193.53,193.4,193.4,7741.0,191.3982,191.4279,191.2993,191.2993,7741.0
2024-04-29 14:00:00,193.4,193.52,193.33,193.5,18820.0,191.2993,191.418,191.2301,191.3982,18820.0
2024-04-29 14:10:00,193.51,193.62,193.49,193.54,6336.0,191.4081,191.5169,191.3884,191.4378,6336.0
2024-04-29 14:20:00,193.53,193.59,193.51,193.56,6212.0,191.4279,191.4873,191.4081,191.4576,6212.0
2024-04-29 14:30:00,193.53,193.57,193.4,193.5,18629.0,191.4279,191.4675,191.2993,191.3982,18629.0
2024-04-29 14:40:00,193.52,193.59,193.47,193.48,15070.0,191.418,191.4873,191.3686,191.3785,15070.0
2024-04-29 14:50:00,193.5,193.52,193.29,193.41,10336.0,191.3982,191.418,191.1905,191.3092,10336.0
2024-04-29 15:00:00,193.38,193.41,192.96,193.16,16997.0,191.2796,191.3092,190.8641,191.0619,16997.0
2024-04-29 15:10:00,193.18,193.28,193.12,193.2,4288.0,191.0817,191.1806,191.0224,191.1015,4288.0
2024-04-29 15:20:00,193.19,193.23,193.07,193.1,3272.0,191.0916,191.1312,190.9729,191.0026,3272.0
2024-04-29 15:30:00,193.1,193.35,193.01,193.31,14395.0,191.0026,191.2499,190.9136,191.2103,14395.0
2024-04-29 15:40:00,193.27,193.44,193.12,193.12,14558.0,191.1707,191.3389,191.0224,191.0224,14558.0
2024-04-29 15:50:00,193.15,193.5,193.14,193.44,69569.0,191.052,191.3982,191.0422,191.3389,69569.0
2024-04-30 09:30:00,193.46,193.89,192.73,193.55,24904.0,191.3587,191.784,190.6366,191.4477,24904.0
2024-04-30 09:40:00,193.4,193.61,193.27,193.48,13308.0,191.2993,191.5071,191.1707,191.3785,13308.0
2024-04-30 09:50:00,193.49,193.66,193.3,193.34,12332.0,191.3884,191.5565,191.2004,191.24,12332.0
2024-04-30 10:00:00,193.34,193.79,193.34,193.7,44890.0,191.24,191.6851,191.24,191.5961,44890.0
2024-04-30 10:10:00,193.69,194.05,193.56,194.02,33668.0,191.5862,191.9423,191.4576,191.9126,33668.0
2024-04-30 10:20:00,193.95,194.1,193.75,193.83,4061.0,191.8434,191.9917,191.6455,191.7247,4061.0
2024-04-30 10:30:00,193.84,193.84,193.46,193.49,5735.0,191.7346,191.7346,191.3587,191.3884,5735.0
2024-04-30 10:40:00,193.48,193.66,193.38,193.59,17297.0,191.3785,191.5565,191.2796,191.4873,17297.0
2024-04-30 10:50:00,193.6,193.79,193.48,193.77,9645.0,191.4972,191.6851,191.3785,191.6653,9645.0
2024-04-30 11:00:00,193.76,193.76,193.46,193.47,18506.0,191.6554,191.6554,191.3587,191.3686,18506.0
2024-04-30 11:10:00,193.5,193.54,193.16,193.31,35823.0,191.3982,191.4378,191.0619,191.2103,35823.0
2024-04-30 11:20:00,193.28,193.38,193.2,193.31,10572.0,191.1806,191.2796,191.1015,191.2103,10572.0
2024-04-30 11:30:00,193.36,193.51,192.97,193.16,52784.0,191.2598,191.4081,190.874,191.0619,52784.0
2024-04-30 11:40:00,193.14,193.18,192.97,193.18,12595.0,191.0422,191.0817,190.874,191.0817,12595.0
2024-04-30 11:50:00,193.17,193.2,193.06,193.17,9906.0,191.0718,191.1015,190.963,191.0718,9906.0
2024-04-30 12:00:00,193.11,193.14,192.8,192.93,8669.0,191.0125,191.0422,190.7059,190.8344,8669.0
2024-04-30 12:10:00,192.89,196.76,192.86,192.87,28469.0,190.7949,194.6228,190.7652,190.7751,28469.0
2024-04-30 12:20:00,192.87,193.01,192.73,192.75,9091.0,190.7751,190.9136,190.6366,190.6564,9091.0
2024-04-30 12:30:00,192.71,192.71,192.14,192.15,13227.0,190.6168,190.6168,190.053,190.0629,13227.0
2024-04-30 12:40:00,192.19,192.4,192.17,192.4,14257.0,190.1025,190.3102,190.0827,190.3102,14257.0
2024-04-30 12:50:00,192.4,192.54,192.33,192.33,8243.0,190.3102,190.4487,190.241,190.241,8243.0
2024-04-30 13:00:00,192.31,192.31,191.9,192.0,15040.0,190.2212,190.2212,189.8156,189.9145,15040.0
2024-04-30 13:10:00,192.01,192.22,191.94,192.15,16118.0,189.9244,190.1322,189.8552,190.0629,16118.0
2024-04-30 13:20:00,192.17,192.2,192.0,192.02,15998.0,190.0827,190.1124,189.9145,189.9343,15998.0
2024-04-30 13:30:00,192.0,192.47,192.0,192.2,51016.0,189.9145,190.3794,189.9145,190.1124,51016.0
2024-04-30 13:40:00,192.24,192.45,192.01,192.45,16568.0,190.1519,190.3597,189.9244,190.3597,16568.0
2024-04-30 13:50:00,192.44,192.44,192.22,192.31,13313.0,190.3498,190.3498,190.1322,190.2212,13313.0
2024-04-30 14:00:00,192.32,192.45,192.25,192.25,65531.0,190.2311,190.3597,190.1618,190.1618,65531.0
2024-04-30 14:10:00,192.27,192.33,192.24,192.32,10987.0,190.1816,190.241,190.1519,190.2311,10987.0
2024-04-30 14:20:00,192.31,192.44,192.16,192.25,12340.0,190.2212,190.3498,190.0728,190.1618,12340.0
2024-04-30 14:30:00,192.22,192.27,192.14,192.22,6748.0,190.1322,190.1816,190.053,190.1322,6748.0
2024-04-30 14:40:00,192.22,192.23,191.99,192.01,9367.0,190.1322,190.142,189.9046,189.9244,9367.0
2024-04-30 14:50:00,191.96,191.96,191.73,191.78,12407.0,189.875,189.875,189.6475,189.6969,12407.0
2024-04-30 15:00:00,191.75,191.86,191.72,191.76,19462.0,189.6673,189.7761,189.6376,189.6771,19462.0
2024-04-30 15:10:00,191.76,191.83,191.65,191.66,27686.0,189.6771,189.7464,189.5683,189.5782,27686.0
2024-04-30 15:20:00,191.67,192.01,191.67,191.92,17599.0,189.5881,189.9244,189.5881,189.8354,17599.0
2024-04-30 15:30:00,191.93,192.42,191.9,192.05,61433.0,189.8453,190.33,189.8156,189.964,61433.0
2024-04-30 15:40:00,192.04,192.39,192.01,192.34,62690.0,189.9541,190.3003,189.9244,190.2508,62690.0
2024-04-30 15:50:00,192.31,192.4,191.57,191.75,154327.0,190.2212,190.3102,189.4892,189.6673,154327.0
2024-05-01 09:30:00,187.75,187.75,181.45,186.09,280956.0,185.7107,185.7107,179.4791,184.0687,280956.0
2024-05-01 09:40:00,186.41,186.6,183.84,184.22,88284.0,184.3853,184.5732,181.8432,182.219,88284.0
2024-05-01 09:50:00,184.08,184.3,182.13,182.13,115874.0,182.0806,182.2982,180.1517,180.1517,115874.0
2024-05-01 10:00:00,182.29,183.98,181.36,183.5,51903.0,180.31,181.9817,179.3901,181.5069,51903.0
2024-05-01 10:10:00,183.38,183.7,182.01,182.01,100290.0,181.3882,181.7047,180.033,180.033,100290.0
2024-05-01 10:20:00,182.06,183.11,181.61,183.0,100920.0,180.0825,181.1211,179.6374,181.0123,100920.0
2024-05-01 10:30:00,182.98,185.3,182.86,184.91,36202.0,180.9925,183.2873,180.8738,182.9016,36202.0
2024-05-01 10:40:00,184.92,185.28,184.38,184.62,17711.0,182.9114,183.2675,182.3773,182.6147,17711.0
2024-05-01 10:50:00,184.61,185.14,184.26,184.84,23866.0,182.6048,183.1291,182.2586,182.8323,23866.0
2024-05-01 11:00:00,184.7,184.9,183.95,184.13,20864.0,182.6938,182.8917,181.952,182.13,20864.0
2024-05-01 11:10:00,184.13,185.26,184.03,184.86,32298.0,182.13,183.2477,182.0311,182.8521,32298.0
2024-05-01 11:20:00,184.86,185.26,184.36,184.79,30880.0,182.8521,183.2477,182.3575,182.7829,30880.0
2024-05-01 11:30:00,184.75,185.43,184.75,185.29,18469.0,182.7433,183.4159,182.7433,183.2774,18469.0
2024-05-01 11:40:00,185.14,185.44,184.92,185.01,30601.0,183.1291,183.4258,182.9114,183.0005,30601.0
2024-05-01 11:50:00,185.0,185.07,184.28,184.48,25149.0,182.9906,183.0598,182.2784,182.4762,25149.0
2024-05-01 12:00:00,184.44,185.24,184.44,185.1,21587.0,182.4367,183.228,182.4367,183.0895,21587.0
2024-05-01 12:10:00,185.1,185.35,184.4,184.48,29502.0,183.0895,183.3368,182.3971,182.4762,29502.0
2024-05-01 12:20:00,184.57,184.7,184.15,184.7,21688.0,182.5652,182.6938,182.1498,182.6938,21688.0
2024-05-01 12:30:00,184.75,185.0,184.65,184.67,16803.0,182.7433,182.9906,182.6444,182.6642,16803.0
2024-05-01 12:40:00,184.71,184.8,184.37,184.4,24568.0,182.7037,182.7927,182.3674,182.3971,24568.0
2024-05-01 12:50:00,184.4,184.69,184.39,184.67,15705.0,182.3971,182.6839,182.3872,182.6642,15705.0
2024-05-01 13:00:00,184.67,185.0,184.48,184.89,15010.0,182.6642,182.9906,182.4762,182.8818,15010.0
2024-05-01 13:10:00,184.84,184.93,184.76,184.85,11798.0,182.8323,182.9213,182.7532,182.8422,11798.0
2024-05-01 13:20:00,184.85,185.0,184.74,184.88,18838.0,182.8422,182.9906,182.7334,182.8719,18838.0
2024-05-01 13:30:00,184.86,185.31,184.85,185.11,28543.0,182.8521,183.2972,182.8422,183.0994,28543.0
2024-05-01 13:40:00,185.07,185.32,184.61,184.77,14149.0,183.0598,183.3071,182.6048,182.7631,14149.0
2024-05-01 13:50:00,184.75,185.13,184.7,185.13,12054.0,182.7433,183.1192,182.6938,183.1192,12054.0
2024-05-01 14:00:00,185.23,185.64,184.97,185.23,36216.0,183.2181,183.6236,182.9609,183.2181,36216.0
2024-05-01 14:10:00,185.17,185.74,185.02,185.74,11796.0,183.1587,183.7225,183.0104,183.7225,11796.0
2024-05-01 14:20:00,185.71,186.55,185.68,186.5,37940.0,183.6929,184.5237,183.6632,184.4743,37940.0
2024-05-01 14:30:00,186.5,186.98,186.07,186.93,51283.0,184.4743,184.9491,184.049,184.8996,51283.0
2024-05-01 14:40:00,186.81,187.25,186.65,187.22,30824.0,184.7809,185.2161,184.6227,185.1865,30824.0
2024-05-01 14:50:00,187.32,187.48,186.81,186.81,21942.0,185.2854,185.4436,184.7809,184.7809,21942.0
2024-05-01 15:00:00,186.87,186.89,186.19,186.89,25000.0,184.8403,184.86,184.1676,184.86,25000.0
2024-05-01 15:10:00,186.78,187.12,186.32,186.38,21545.0,184.7512,185.0875,184.2962,184.3556,21545.0
2024-05-01 15:20:00,186.27,187.13,186.19,186.75,55434.0,184.2468,185.0974,184.1676,184.7216,55434.0
2024-05-01 15:30:00,186.67,187.11,186.38,186.54,28830.0,184.6424,185.0777,184.3556,184.5138,28830.0
2024-05-01 15:40:00,186.58,187.14,186.54,186.89,66718.0,184.5534,185.1073,184.5138,184.86,66718.0
2024-05-01 15:50:00,186.85,186.9,185.95,185.97,172680.0,184.8205,184.8699,183.9303,183.95,172680.0
2024-05-02 09:30:00,187.25,188.0,186.06,186.78,41376.0,185.2161,185.958,184.0391,184.7512,41376.0
2024-05-02 09:40:00,186.78,187.5,186.57,187.38,29565.0,184.7512,185.4634,184.5435,185.3447,29565.0
2024-05-02 09:50:00,187.31,187.32,186.89,186.89,14568.0,185.2755,185.2854,184.86,184.86,14568.0
2024-05-02 10:00:00,186.92,187.09,186.69,186.7,20097.0,184.8897,185.0579,184.6622,184.6721,20097.0
2024-05-02 10:10:00,186.81,186.82,186.52,186.78,9413.0,184.7809,184.7908,184.4941,184.7512,9413.0
2024-05-02 10:20:00,186.72,187.02,186.54,187.0,14778.0,184.6919,184.9886,184.5138,184.9688,14778.0
2024-05-02 10:30:00,187.0,187.24,186.73,186.8,21906.0,184.9688,185.2062,184.7018,184.771,21906.0
2024-05-02 10:40:00,186.78,186.82,186.35,186.75,18559.0,184.7512,184.7908,184.3259,184.7216,18559.0
2024-05-02 10:50:00,186.74,186.91,186.4,186.45,32710.0,184.7117,184.8798,184.3754,184.4248,32710.0
2024-05-02 11:00:00,186.43,186.59,186.08,186.54,12778.0,184.405,184.5633,184.0588,184.5138,12778.0
2024-05-02 11:10:00,186.59,186.81,186.43,186.47,18399.0,184.5633,184.7809,184.405,184.4446,18399.0
2024-05-02 11:20:00,186.41,186.45,186.0,186.05,9179.0,184.3853,184.4248,183.9797,184.0292,9179.0
2024-05-02 11:30:00,186.03,186.03,185.66,185.81,11563.0,184.0094,184.0094,183.6434,183.7918,11563.0
2024-05-02 11:40:00,185.84,186.17,185.78,186.12,44205.0,183.8214,184.1479,183.7621,184.0984,44205.0
2024-05-02 11:50:00,186.1,186.48,186.1,186.43,11579.0,184.0786,184.4545,184.0786,184.405,11579.0
2024-05-02 12:00:00,186.45,186.45,186.11,186.2,138114.0,184.4248,184.4248,184.0885,184.1775,138114.0
2024-05-02 12:10:00,186.19,186.24,185.81,185.81,15474.0,184.1676,184.2171,183.7918,183.7918,15474.0
2024-05-02 12:20:00,185.84,186.36,185.77,186.21,40891.0,183.8214,184.3358,183.7522,184.1874,40891.0
2024-05-02 12:30:00,186.21,186.31,185.98,186.11,24943.0,184.1874,184.2863,183.9599,184.0885,24943.0
2024-05-02 12:40:00,186.08,186.16,186.01,186.13,6873.0,184.0588,184.138,183.9896,184.1083,6873.0
2024-05-02 12:50:00,186.12,186.23,186.0,186.08,8627.0,184.0984,184.2072,183.9797,184.0588,8627.0
2024-05-02 13:00:00,186.11,186.44,186.08,186.44,7714.0,184.0885,184.4149,184.0588,184.4149,7714.0
2024-05-02 13:10:00,186.44,186.56,186.31,186.32,12294.0,184.4149,184.5336,184.2863,184.2962,12294.0
2024-05-02 13:20:00,186.3,186.46,186.29,186.37,12046.0,184.2765,184.4347,184.2666,184.3457,12046.0
2024-05-02 13:30:00,186.38,186.44,186.15,186.17,10734.0,184.3556,184.4149,184.1281,184.1479,10734.0
2024-05-02 13:40:00,186.17,186.2,186.01,186.07,13550.0,184.1479,184.1775,183.9896,184.049,13550.0
2024-05-02 13:50:00,186.08,186.34,186.07,186.28,10874.0,184.0588,184.316,184.049,184.2567,10874.0
2024-05-02 14:00:00,186.27,186.45,186.24,186.34,10615.0,184.2468,184.4248,184.2171,184.316,10615.0
2024-05-02 14:10:00,186.34,186.37,186.14,186.19,11651.0,184.316,184.3457,184.1182,184.1676,11651.0
2024-05-02 14:20:00,186.19,186.19,185.95,186.12,14662.0,184.1676,184.1676,183.9303,184.0984,14662.0
2024-05-02 14:30:00,186.11,186.22,186.04,186.05,11944.0,184.0885,184.1973,184.0193,184.0292,11944.0
2024-05-02 14:40:00,186.05,186.12,185.9,185.97,25982.0,184.0292,184.0984,183.8808,183.95,25982.0
2024-05-02 14:50:00,185.97,186.22,185.83,186.21,21421.0,183.95,184.1973,183.8116,184.1874,21421.0
2024-05-02 15:00:00,186.25,186.3,186.17,186.28,21772.0,184.227,184.2765,184.1479,184.2567,21772.0
2024-05-02 15:10:00,186.28,186.43,186.23,186.27,46210.0,184.2567,184.405,184.2072,184.2468,46210.0
2024-05-02 15:20:00,186.28,186.49,185.96,185.98,37052.0,184.2567,184.4644,183.9401,183.9599,37052.0
2024-05-02 15:30:00,185.98,185.99,185.71,185.82,51972.0,183.9599,183.9698,183.6929,183.8017,51972.0
2024-05-02 15:40:00,185.82,186.05,185.82,185.97,40865.0,183.8017,184.0292,183.8017,183.95,40865.0
2024-05-02 15:50:00,186.0,186.5,185.85,186.44,221591.0,183.9797,184.4743,183.8313,184.4149,221591.0
2024-05-03 09:30:00,186.64,187.8,185.63,186.04,30839.0,184.6128,185.7602,183.6137,184.0193,30839.0
2024-05-03 09:40:00,185.84,185.91,185.16,185.28,9388.0,183.8214,183.8907,183.1488,183.2675,9388.0
2024-05-03 09:50:00,185.16,185.4,184.0,184.21,43249.0,183.1488,183.3862,182.0014,182.2092,43249.0
2024-05-03 10:00:00,184.33,185.07,183.93,185.07,7279.0,182.3279,183.0598,181.9322,183.0598,7279.0
2024-05-03 10:10:00,185.11,185.22,184.65,184.74,5876.0,183.0994,183.2082,182.6444,182.7334,5876.0
2024-05-03 10:20:00,184.67,184.82,184.25,184.53,9265.0,182.6642,182.8125,182.2487,182.5257,9265.0
2024-05-03 10:30:00,184.54,184.72,184.39,184.54,11173.0,182.5356,182.7136,182.3872,182.5356,11173.0
2024-05-03 10:40:00,184.64,185.02,184.48,185.02,12838.0,182.6345,183.0104,182.4762,183.0104,12838.0
2024-05-03 10:50:00,185.02,185.14,184.44,184.61,9444.0,183.0104,183.1291,182.4367,182.6048,9444.0
2024-05-03 11:00:00,184.62,184.76,184.37,184.43,10455.0,182.6147,182.7532,182.3674,182.4268,10455.0
2024-05-03 11:10:00,184.4,184.78,184.37,184.74,11410.0,182.3971,182.773,182.3674,182.7334,11410.0
2024-05-03 11:20:00,184.74,184.93,184.65,184.91,7662.0,182.7334,182.9213,182.6444,182.9016,7662.0
2024-05-03 11:30:00,184.96,185.03,184.69,184.79,6850.0,182.951,183.0202,182.6839,182.7829,6850.0
2024-05-03 11:40:00,184.86,185.12,184.85,184.98,10460.0,182.8521,183.1093,182.8422,182.9708,10460.0
2024-05-03 11:50:00,185.03,185.3,185.03,185.06,11624.0,183.0202,183.2873,183.0202,183.0499,11624.0
2024-05-03 12:00:00,185.01,185.27,185.01,185.27,6063.0,183.0005,183.2576,183.0005,183.2576,6063.0
2024-05-03 12:10:00,185.3,185.72,185.25,185.68,31356.0,183.2873,183.7028,183.2379,183.6632,31356.0
2024-05-03 12:20:00,185.72,185.81,185.53,185.55,7878.0,183.7028,183.7918,183.5148,183.5346,7878.0
2024-05-03 12:30:00,185.54,185.57,185.33,185.45,7216.0,183.5247,183.5544,183.317,183.4357,7216.0
2024-05-03 12:40:00,185.41,185.51,185.34,185.45,11251.0,183.3961,183.495,183.3269,183.4357,11251.0
2024-05-03 12:50:00,185.44,185.44,185.13,185.18,4100.0,183.4258,183.4258,183.1192,183.1686,4100.0
2024-05-03 13:00:00,185.19,185.41,185.14,185.38,9804.0,183.1785,183.3961,183.1291,183.3664,9804.0
2024-05-03 13:10:00,185.35,185.56,185.34,185.41,7307.0,183.3368,183.5445,183.3269,183.3961,7307.0
2024-05-03 13:20:00,185.42,185.53,185.37,185.41,8415.0,183.406,183.5148,183.3566,183.3961,8415.0
2024-05-03 13:30:00,185.44,185.79,185.39,185.69,12325.0,183.4258,183.772,183.3763,183.6731,12325.0
2024-05-03 13:40:00,185.65,185.72,185.5,185.72,7688.0,183.6335,183.7028,183.4851,183.7028,7688.0
2024-05-03 13:50:00,185.72,185.85,185.6,185.76,10109.0,183.7028,183.8313,183.5841,183.7423,10109.0
2024-05-03 14:00:00,185.75,185.82,185.6,185.64,6193.0,183.7324,183.8017,183.5841,183.6236,6193.0
2024-05-03 14:10:00,185.68,185.79,185.51,185.77,10442.0,183.6632,183.772,183.495,183.7522,10442.0
2024-05-03 14:20:00,185.79,185.85,185.6,185.61,10721.0,183.772,183.8313,183.5841,183.5939,10721.0
2024-05-03 14:30:00,185.61,185.61,185.5,185.53,10905.0,183.5939,183.5939,183.4851,183.5148,10905.0
2024-05-03 14:40:00,185.5,185.81,185.5,185.74,11194.0,183.4851,183.7918,183.4851,183.7225,11194.0
2024-05-03 14:50:00,185.76,185.81,185.52,185.64,13130.0,183.7423,183.7918,183.5049,183.6236,13130.0
2024-05-03 15:00:00,185.62,185.82,185.56,185.67,11821.0,183.6038,183.8017,183.5445,183.6533,11821.0
2024-05-03 15:10:00,185.66,185.81,185.57,185.64,16505.0,183.6434,183.7918,183.5544,183.6236,16505.0
2024-05-03 15:20:00,185.68,185.77,185.63,185.72,11354.0,183.6632,183.7522,183.6137,183.7028,11354.0
2024-05-03 15:30:00,185.71,185.78,185.52,185.6,18373.0,183.6929,183.7621,183.5049,183.5841,18373.0
2024-05-03 15:40:00,185.6,185.69,185.5,185.52,20803.0,183.5841,183.6731,183.4851,183.5049,20803.0
2024-05-03 15:50:00,185.5,185.75,185.39,185.44,115818.0,183.4851,183.7324,183.3763,183.4258,115818.0
2024-05-06 09:30:00,186.14,186.14,185.6,186.08,20666.0,184.1182,184.1182,183.5841,184.0588,20666.0
2024-05-06 09:40:00,186.0,186.49,186.0,186.11,7480.0,183.9797,184.4644,183.9797,184.0885,7480.0
2024-05-06 09:50:00,186.24,186.35,185.88,185.89,11287.0,184.2171,184.3259,183.861,183.8709,11287.0
2024-05-06 10:00:00,185.97,186.31,185.89,186.05,10080.0,183.95,184.2863,183.8709,184.0292,10080.0
2024-05-06 10:10:00,186.09,186.51,186.08,186.43,10049.0,184.0687,184.4842,184.0588,184.405,10049.0
2024-05-06 10:20:00,186.39,186.51,186.08,186.18,14629.0,184.3655,184.4842,184.0588,184.1578,14629.0
2024-05-06 10:30:00,186.18,186.2,185.99,186.04,14536.0,184.1578,184.1775,183.9698,184.0193,14536.0
2024-05-06 10:40:00,186.04,186.14,185.96,185.97,8358.0,184.0193,184.1182,183.9401,183.95,8358.0
2024-05-06 10:50:00,185.98,186.16,185.93,186.05,10778.0,183.9599,184.138,183.9105,184.0292,10778.0
2024-05-06 11:00:00,186.04,186.19,185.93,186.06,9109.0,184.0193,184.1676,183.9105,184.0391,9109.0
2024-05-06 11:10:00,186.11,186.15,186.03,186.06,9871.0,184.0885,184.1281,184.0094,184.0391,9871.0
2024-05-06 11:20:00,186.07,186.12,185.84,185.84,8422.0,184.049,184.0984,183.8214,183.8214,8422.0
2024-05-06 11:30:00,185.84,185.84,185.58,185.68,8605.0,183.8214,183.8214,183.5643,183.6632,8605.0
2024-05-06 11:40:00,185.72,185.8,185.58,185.58,5574.0,183.7028,183.7819,183.5643,183.5643,5574.0
2024-05-06 11:50:00,185.54,185.66,185.43,185.55,10096.0,183.5247,183.6434,183.4159,183.5346,10096.0
2024-05-06 12:00:00,185.56,185.81,185.54,185.76,8379.0,183.5445,183.7918,183.5247,183.7423,8379.0
2024-05-06 12:10:00,185.84,185.9,185.69,185.69,7876.0,183.8214,183.8808,183.6731,183.6731,7876.0
2024-05-06 12:20:00,185.63,185.73,185.52,185.73,6063.0,183.6137,183.7126,183.5049,183.7126,6063.0
2024-05-06 12:30:00,185.73,185.86,185.62,185.74,5870.0,183.7126,183.8412,183.6038,183.7225,5870.0
2024-05-06 12:40:00,185.79,185.98,185.7,185.95,6158.0,183.772,183.9599,183.683,183.9303,6158.0
2024-05-06 12:50:00,185.89,185.96,185.78,185.87,9482.0,183.8709,183.9401,183.7621,183.8511,9482.0
2024-05-06 13:00:00,185.89,186.09,185.88,186.02,4014.0,183.8709,184.0687,183.861,183.9995,4014.0
2024-05-06 13:10:00,186.01,186.03,185.83,185.83,7603.0,183.9896,184.0094,183.8116,183.8116,7603.0
2024-05-06 13:20:00,185.88,185.94,185.82,185.87,6141.0,183.861,183.9204,183.8017,183.8511,6141.0
2024-05-06 13:30:00,185.9,186.08,185.9,186.01,10297.0,183.8808,184.0588,183.8808,183.9896,10297.0
2024-05-06 13:40:00,186.02,186.38,186.02,186.15,42962.0,183.9995,184.3556,183.9995,184.1281,42962.0
2024-05-06 13:50:00,186.16,186.56,186.14,186.36,37431.0,184.138,184.5336,184.1182,184.3358,37431.0
2024-05-06 14:00:00,186.37,186.6,186.33,186.51,8214.0,184.3457,184.5732,184.3061,184.4842,8214.0
2024-05-06 14:10:00,186.52,186.6,186.46,186.56,9676.0,184.4941,184.5732,184.4347,184.5336,9676.0
2024-05-06 14:20:00,186.55,186.6,186.5,186.59,11251.0,184.5237,184.5732,184.4743,184.5633,11251.0
2024-05-06 14:30:00,186.6,186.63,186.48,186.5,12599.0,184.5732,184.6029,184.4545,184.4743,12599.0
2024-05-06 14:40:00,186.48,186.51,186.35,186.35,10156.0,184.4545,184.4842,184.3259,184.3259,10156.0
2024-05-06 14:50:00,186.33,186.4,186.22,186.32,45618.0,184.3061,184.3754,184.1973,184.2962,45618.0
2024-05-06 15:00:00,186.38,186.63,186.15,186.15,12064.0,184.3556,184.6029,184.1281,184.1281,12064.0
2024-05-06 15:10:00,186.15,186.28,186.13,186.25,15390.0,184.1281,184.2567,184.1083,184.227,15390.0
2024-05-06 15:20:00,186.23,186.28,186.2,186.23,12277.0,184.2072,184.2567,184.1775,184.2072,12277.0
2024-05-06 15:30:00,186.2,186.4,186.15,186.39,16043.0,184.1775,184.3754,184.1281,184.3655,16043.0
2024-05-06 15:40:00,186.36,186.53,186.32,186.47,21789.0,184.3358,184.504,184.2962,184.4446,21789.0
2024-05-06 15:50:00,186.48,186.72,186.37,186.66,105239.0,184.4545,184.6919,184.3457,184.6325,105239.0
2024-05-07 09:30:00,187.39,187.89,187.2,187.79,23663.0,185.3546,185.8492,185.1667,185.7503,23663.0
2024-05-07 09:40:00,187.79,188.24,187.6,188.12,17194.0,185.7503,186.1954,185.5623,186.0767,17194.0
2024-05-07 09:50:00,188.23,188.31,187.57,187.57,28374.0,186.1855,186.2646,185.5327,185.5327,28374.0
2024-05-07 10:00:00,187.76,187.9,187.61,187.7,6220.0,185.7206,185.8591,185.5722,185.6612,6220.0
2024-05-07 10:10:00,187.65,187.78,187.55,187.69,9351.0,185.6118,185.7404,185.5129,185.6514,9351.0
2024-05-07 10:20:00,187.69,187.83,187.6,187.75,7570.0,185.6514,185.7898,185.5623,185.7107,7570.0
2024-05-07 10:30:00,187.76,187.9,187.7,187.74,7488.0,185.7206,185.8591,185.6612,185.7008,7488.0
2024-05-07 10:40:00,187.78,187.78,187.59,187.77,4737.0,185.7404,185.7404,185.5524,185.7305,4737.0
2024-05-07 10:50:00,187.83,188.05,187.76,187.9,6191.0,185.7898,186.0074,185.7206,185.8591,6191.0
2024-05-07 11:00:00,187.89,188.08,187.82,187.89,7726.0,185.8492,186.0371,185.7799,185.8492,7726.0
2024-05-07 11:10:00,187.94,188.12,187.85,187.85,5692.0,185.8986,186.0767,185.8096,185.8096,5692.0
2024-05-07 11:20:00,187.87,187.95,187.77,187.95,8878.0,185.8294,185.9085,185.7305,185.9085,8878.0
2024-05-07 11:30:00,187.9,188.07,187.89,187.94,5462.0,185.8591,186.0272,185.8492,185.8986,5462.0
2024-05-07 11:40:00,187.92,188.1,187.92,188.01,5901.0,185.8789,186.0569,185.8789,185.9679,5901.0
2024-05-07 11:50:00,188.0,188.16,188.0,188.1,11975.0,185.958,186.1162,185.958,186.0569,11975.0
2024-05-07 12:00:00,188.13,188.13,188.03,188.09,9092.0,186.0866,186.0866,185.9877,186.047,9092.0
2024-05-07 12:10:00,188.08,188.11,187.95,188.06,13575.0,186.0371,186.0668,185.9085,186.0173,13575.0
2024-05-07 12:20:00,188.14,188.22,187.89,187.93,4702.0,186.0965,186.1756,185.8492,185.8887,4702.0
2024-05-07 12:30:00,187.92,187.95,187.83,187.95,4425.0,185.8789,185.9085,185.7898,185.9085,4425.0
2024-05-07 12:40:00,187.98,188.04,187.94,187.98,4411.0,185.9382,185.9976,185.8986,185.9382,4411.0
2024-05-07 12:50:00,188.0,188.08,187.94,187.99,13192.0,185.958,186.0371,185.8986,185.9481,13192.0
2024-05-07 13:00:00,188.0,188.06,188.0,188.02,4797.0,185.958,186.0173,185.958,185.9778,4797.0
2024-05-07 13:10:00,188.03,188.09,187.97,188.0,10616.0,185.9877,186.047,185.9283,185.958,10616.0
2024-05-07 13:20:00,187.98,188.06,187.97,188.02,6622.0,185.9382,186.0173,185.9283,185.9778,6622.0
2024-05-07 13:30:00,188.01,188.04,187.92,187.95,7764.0,185.9679,185.9976,185.8789,185.9085,7764.0
2024-05-07 13:40:00,187.98,188.05,187.82,187.82,10773.0,185.9382,186.0074,185.7799,185.7799,10773.0
2024-05-07 13:50:00,187.77,187.9,187.77,187.86,12418.0,185.7305,185.8591,185.7305,185.8195,12418.0
2024-05-07 14:00:00,187.86,188.0,187.82,187.86,12005.0,185.8195,185.958,185.7799,185.8195,12005.0
2024-05-07 14:10:00,187.85,187.99,187.85,187.88,10766.0,185.8096,185.9481,185.8096,185.8393,10766.0
2024-05-07 14:20:00,187.85,188.02,187.85,187.88,9935.0,185.8096,185.9778,185.8096,185.8393,9935.0
2024-05-07 14:30:00,187.89,187.91,187.7,187.78,6476.0,185.8492,185.869,185.6612,185.7404,6476.0
2024-05-07 14:40:00,187.76,187.85,187.63,187.63,18133.0,185.7206,185.8096,185.592,185.592,18133.0
2024-05-07 14:50:00,187.64,187.72,187.63,187.7,6734.0,185.6019,185.681,185.592,185.6612,6734.0
2024-05-07 15:00:00,187.67,187.82,187.66,187.7,15936.0,185.6316,185.7799,185.6217,185.6612,15936.0
2024-05-07 15:10:00,187.7,187.8,187.67,187.8,12688.0,185.6612,185.7602,185.6316,185.7602,12688.0
2024-05-07 15:20:00,187.81,187.9,187.8,187.84,18824.0,185.7701,185.8591,185.7602,185.7997,18824.0
2024-05-07 15:30:00,187.89,188.05,187.76,187.84,20778.0,185.8492,186.0074,185.7206,185.7997,20778.0
2024-05-07 15:40:00,187.84,188.05,187.64,188.02,21698.0,185.7997,186.0074,185.6019,185.9778,21698.0
2024-05-07 15:50:00,188.02,188.67,188.0,188.55,84728.0,185.9778,186.6207,185.958,186.502,84728.0
2024-05-08 09:30:00,188.58,188.83,187.99,188.63,28799.0,186.5317,186.779,185.9481,186.5811,28799.0
2024-05-08 09:40:00,188.65,188.67,188.2,188.2,8283.0,186.6009,186.6207,186.1558,186.1558,8283.0
2024-05-08 09:50:00,188.18,188.69,188.18,188.67,14969.0,186.136,186.6405,186.136,186.6207,14969.0
2024-05-08 10:00:00,188.68,188.71,188.39,188.46,24421.0,186.6306,186.6603,186.3438,186.413,24421.0
2024-05-08 10:10:00,188.5,188.6,188.26,188.58,8500.0,186.4526,186.5515,186.2152,186.5317,8500.0
2024-05-08 10:20:00,188.59,188.74,188.56,188.68,16631.0,186.5416,186.69,186.5119,186.6306,16631.0
2024-05-08 10:30:00,188.69,188.91,188.48,188.75,18450.0,186.6405,186.8581,186.4328,186.6998,18450.0
2024-05-08 10:40:00,188.75,188.98,188.71,188.95,16922.0,186.6998,186.9273,186.6603,186.8977,16922.0
2024-05-08 10:50:00,188.97,189.17,188.96,189.15,18992.0,186.9175,187.1153,186.9076,187.0955,18992.0
2024-05-08 11:00:00,189.12,189.23,188.92,188.99,26168.0,187.0658,187.1746,186.868,186.9372,26168.0
2024-05-08 11:10:00,188.94,189.28,188.81,189.28,21685.0,186.8878,187.2241,186.7592,187.2241,21685.0
2024-05-08 11:20:00,189.25,189.28,189.13,189.25,29977.0,187.1944,187.2241,187.0757,187.1944,29977.0
2024-05-08 11:30:00,189.25,189.32,189.02,189.03,12104.0,187.1944,187.2637,186.9669,186.9768,12104.0
2024-05-08 11:40:00,189.03,189.03,188.41,188.43,9643.0,186.9768,186.9768,186.3635,186.3833,9643.0
2024-05-08 11:50:00,188.41,188.58,188.38,188.53,14657.0,186.3635,186.5317,186.3339,186.4822,14657.0
2024-05-08 12:00:00,188.55,188.66,188.5,188.54,13028.0,186.502,186.6108,186.4526,186.4921,13028.0
2024-05-08 12:10:00,188.54,188.54,188.39,188.4,10982.0,186.4921,186.4921,186.3438,186.3536,10982.0
2024-05-08 12:20:00,188.4,188.41,188.24,188.3,11690.0,186.3536,186.3635,186.1954,186.2547,11690.0
2024-05-08 12:30:00,188.29,188.3,188.2,188.29,7397.0,186.2448,186.2547,186.1558,186.2448,7397.0
2024-05-08 12:40:00,188.3,188.37,188.1,188.11,8267.0,186.2547,186.324,186.0569,186.0668,8267.0
2024-05-08 12:50:00,188.09,188.15,187.98,188.09,9513.0,186.047,186.1064,185.9382,186.047,9513.0
2024-05-08 13:00:00,188.07,188.13,187.95,188.05,16242.0,186.0272,186.0866,185.9085,186.0074,16242.0
2024-05-08 13:10:00,188.06,188.07,187.92,187.94,8083.0,186.0173,186.0272,185.8789,185.8986,8083.0
2024-05-08 13:20:00,187.93,188.04,187.85,187.87,10866.0,185.8887,185.9976,185.8096,185.8294,10866.0
2024-05-08 13:30:00,187.67,188.0,187.67,187.98,13268.0,185.6316,185.958,185.6316,185.9382,13268.0
2024-05-08 13:40:00,187.98,188.02,187.85,187.92,14564.0,185.9382,185.9778,185.8096,185.8789,14564.0
2024-05-08 13:50:00,187.9,188.07,187.83,187.94,22639.0,185.8591,186.0272,185.7898,185.8986,22639.0
2024-05-08 14:00:00,187.96,187.96,187.85,187.92,11902.0,185.9184,185.9184,185.8096,185.8789,11902.0
2024-05-08 14:10:00,187.91,188.18,187.9,187.97,21265.0,185.869,186.136,185.8591,185.9283,21265.0
2024-05-08 14:20:00,187.95,188.01,187.8,187.91,10774.0,185.9085,185.9679,185.7602,185.869,10774.0
2024-05-08 14:30:00,187.9,188.0,187.88,187.89,11693.0,185.8591,185.958,185.8393,185.8492,11693.0
2024-05-08 14:40:00,187.89,188.02,187.84,187.85,12961.0,185.8492,185.9778,185.7997,185.8096,12961.0
2024-05-08 14:50:00,187.85,187.94,187.75,187.8,25842.0,185.8096,185.8986,185.7107,185.7602,25842.0
2024-05-08 15:00:00,187.77,187.87,187.69,187.87,15004.0,185.7305,185.8294,185.6514,185.8294,15004.0
2024-05-08 15:10:00,187.84,187.88,187.78,187.86,20130.0,185.7997,185.8393,185.7404,185.8195,20130.0
2024-05-08 15:20:00,187.84,187.96,187.76,187.76,36906.0,185.7997,185.9184,185.7206,185.7206,36906.0
2024-05-08 15:30:00,187.76,187.92,187.74,187.79,29713.0,185.7206,185.8789,185.7008,185.7503,29713.0
2024-05-08 15:40:00,187.79,187.83,187.68,187.69,23860.0,185.7503,185.7898,185.6415,185.6514,23860.0
2024-05-08 15:50:00,187.65,187.65,187.15,187.33,148446.0,185.6118,185.6118,185.1172,185.2953,148446.0
2024-05-09 09:30:00,187.3,187.9,187.06,187.54,16694.0,185.2656,185.8591,185.0282,185.503,16694.0
2024-05-09 09:40:00,187.66,187.96,187.53,187.94,16951.0,185.6217,185.9184,185.4931,185.8986,16951.0
2024-05-09 09:50:00,187.87,187.94,187.7,187.78,7918.0,185.8294,185.8986,185.6612,185.7404,7918.0
2024-05-09 10:00:00,187.69,187.79,187.63,187.75,4090.0,185.6514,185.7503,185.592,185.7107,4090.0
2024-05-09 10:10:00,187.82,187.84,187.5,187.81,2484.0,185.7799,185.7997,185.4634,185.7701,2484.0
2024-05-09 10:20:00,187.8,187.84,187.56,187.73,6025.0,185.7602,185.7997,185.5228,185.6909,6025.0
2024-05-09 10:30:00,187.75,187.82,187.67,187.82,3267.0,185.7107,185.7799,185.6316,185.7799,3267.0
2024-05-09 10:40:00,187.76,188.0,187.76,187.99,4219.0,185.7206,185.958,185.7206,185.9481,4219.0
2024-05-09 10:50:00,187.97,188.05,187.91,188.01,5615.0,185.9283,186.0074,185.869,185.9679,5615.0
2024-05-09 11:00:00,188.02,188.03,187.93,187.97,4881.0,185.9778,185.9877,185.8887,185.9283,4881.0
2024-05-09 11:10:00,187.91,187.97,187.8,187.81,4638.0,185.869,185.9283,185.7602,185.7701,4638.0
2024-05-09 11:20:00,187.8,187.87,187.77,187.77,4683.0,185.7602,185.8294,185.7305,185.7305,4683.0
2024-05-09 11:30:00,187.78,187.79,187.59,187.59,7187.0,185.7404,185.7503,185.5524,185.5524,7187.0
2024-05-09 11:40:00,187.55,187.67,187.52,187.66,3451.0,185.5129,185.6316,185.4832,185.6217,3451.0
2024-05-09 11:50:00,187.64,187.78,187.62,187.78,7386.0,185.6019,185.7404,185.5821,185.7404,7386.0
2024-05-09 12:00:00,187.75,187.9,187.72,187.9,3082.0,185.7107,185.8591,185.681,185.8591,3082.0
2024-05-09 12:10:00,187.96,187.98,187.88,187.89,5725.0,185.9184,185.9382,185.8393,185.8492,5725.0
2024-05-09 12:20:00,187.88,187.88,187.79,187.85,2867.0,185.8393,185.8393,185.7503,185.8096,2867.0
2024-05-09 12:30:00,187.84,187.96,187.83,187.91,3950.0,185.7997,185.9184,185.7898,185.869,3950.0
2024-05-09 12:40:00,187.94,188.03,187.94,188.03,7364.0,185.8986,185.9877,185.8986,185.9877,7364.0
2024-05-09 12:50:00,188.02,188.04,187.96,187.99,7465.0,185.9778,185.9976,185.9184,185.9481,7465.0
2024-05-09 13:00:00,187.96,188.12,187.94,187.97,6391.0,185.9184,186.0767,185.8986,185.9283,6391.0
2024-05-09 13:10:00,187.98,187.98,187.84,187.84,4847.0,185.9382,185.9382,185.7997,185.7997,4847.0
2024-05-09 13:20:00,187.85,187.88,187.76,187.87,7543.0,185.8096,185.8393,185.7206,185.8294,7543.0
2024-05-09 13:30:00,187.85,188.12,187.85,188.11,5051.0,185.8096,186.0767,185.8096,186.0668,5051.0
2024-05-09 13:40:00,188.13,188.18,188.02,188.02,7273.0,186.0866,186.136,185.9778,185.9778,7273.0
2024-05-09 13:50:00,188.06,188.1,187.98,188.08,6683.0,186.0173,186.0569,185.9382,186.0371,6683.0
2024-05-09 14:00:00,188.05,188.06,187.99,188.04,8031.0,186.0074,186.0173,185.9481,185.9976,8031.0
2024-05-09 14:10:00,187.99,187.99,187.91,187.93,4232.0,185.9481,185.9481,185.869,185.8887,4232.0
2024-05-09 14:20:00,187.92,187.92,187.8,187.86,5546.0,185.8789,185.8789,185.7602,185.8195,5546.0
2024-05-09 14:30:00,187.87,188.03,187.86,188.03,7817.0,185.8294,185.9877,185.8195,185.9877,7817.0
2024-05-09 14:40:00,188.01,188.02,187.88,187.91,6450.0,185.9679,185.9778,185.8393,185.869,6450.0
2024-05-09 14:50:00,187.92,187.99,187.91,187.98,8238.0,185.8789,185.9481,185.869,185.9382,8238.0
2024-05-09 15:00:00,187.98,187.98,187.81,187.84,7621.0,185.9382,185.9382,185.7701,185.7997,7621.0
2024-05-09 15:10:00,187.82,187.9,187.73,187.77,11822.0,185.7799,185.8591,185.6909,185.7305,11822.0
2024-05-09 15:20:00,187.77,187.83,187.66,187.68,13746.0,185.7305,185.7898,185.6217,185.6415,13746.0
2024-05-09 15:30:00,187.64,187.8,187.57,187.8,15887.0,185.6019,185.7602,185.5327,185.7602,15887.0
2024-05-09 15:40:00,187.78,187.81,187.69,187.75,16716.0,185.7404,185.7701,185.6514,185.7107,16716.0
2024-05-09 15:50:00,187.76,188.26,187.74,188.19,148573.0,185.7206,186.2152,185.7008,186.1459,148573.0
2024-05-10 09:30:00,188.81,189.68,188.79,189.67,13776.0,186.7592,187.6197,186.7394,187.6098,13776.0
2024-05-10 09:40:00,189.74,189.88,189.46,189.48,2823.0,187.6791,187.8176,187.4021,187.4219,2823.0
2024-05-10 09:50:00,189.58,189.7,189.51,189.65,6453.0,187.5208,187.6395,187.4516,187.5901,6453.0
2024-05-10 10:00:00,189.57,189.61,189.05,189.34,9681.0,187.5109,187.5505,186.9966,187.2834,9681.0
2024-05-10 10:10:00,189.34,189.38,189.09,189.18,5487.0,187.2834,187.323,187.0361,187.1252,5487.0
2024-05-10 10:20:00,189.2,189.24,189.03,189.15,7459.0,187.145,187.1845,186.9768,187.0955,7459.0
2024-05-10 10:30:00,189.09,189.59,188.93,189.53,7235.0,187.0361,187.5307,186.8779,187.4714,7235.0
2024-05-10 10:40:00,189.58,189.73,189.5,189.55,7204.0,187.5208,187.6692,187.4417,187.4912,7204.0
2024-05-10 10:50:00,189.48,189.51,189.28,189.34,5779.0,187.4219,187.4516,187.2241,187.2834,5779.0
2024-05-10 11:00:00,189.34,189.42,189.17,189.31,5942.0,187.2834,187.3626,187.1153,187.2538,5942.0
2024-05-10 11:10:00,189.35,189.57,189.34,189.36,5920.0,187.2933,187.5109,187.2834,187.3032,5920.0
2024-05-10 11:20:00,189.28,189.57,189.25,189.53,8728.0,187.2241,187.5109,187.1944,187.4714,8728.0
2024-05-10 11:30:00,189.5,189.54,189.43,189.53,4168.0,187.4417,187.4813,187.3725,187.4714,4168.0
2024-05-10 11:40:00,189.51,189.53,189.31,189.34,9684.0,187.4516,187.4714,187.2538,187.2834,9684.0
2024-05-10 11:50:00,189.34,189.56,189.3,189.56,4826.0,187.2834,187.501,187.2439,187.501,4826.0
2024-05-10 12:00:00,189.56,189.6,189.47,189.54,10387.0,187.501,187.5406,187.412,187.4813,10387.0
2024-05-10 12:10:00,189.52,189.59,189.48,189.48,3708.0,187.4615,187.5307,187.4219,187.4219,3708.0
2024-05-10 12:20:00,189.48,189.53,189.43,189.47,1690.0,187.4219,187.4714,187.3725,187.412,1690.0
2024-05-10 12:30:00,189.47,189.51,189.44,189.46,3629.0,187.412,187.4516,187.3823,187.4021,3629.0
2024-05-10 12:40:00,189.45,189.5,189.43,189.44,3940.0,187.3922,187.4417,187.3725,187.3823,3940.0
2024-05-10 12:50:00,189.45,189.53,189.42,189.46,2169.0,187.3922,187.4714,187.3626,187.4021,2169.0
2024-05-10 13:00:00,189.54,189.56,189.36,189.36,2052.0,187.4813,187.501,187.3032,187.3032,2052.0
2024-05-10 13:10:00,189.38,189.43,189.32,189.36,1510.0,187.323,187.3725,187.2637,187.3032,1510.0
2024-05-10 13:20:00,189.36,189.38,189.34,189.36,4093.0,187.3032,187.323,187.2834,187.3032,4093.0
2024-05-10 13:30:00,189.35,189.42,189.35,189.41,2052.0,187.2933,187.3626,187.2933,187.3527,2052.0
2024-05-10 13:40:00,189.42,189.47,189.38,189.38,3925.0,187.3626,187.412,187.323,187.323,3925.0
2024-05-10 13:50:00,189.41,189.51,189.41,189.46,6941.0,187.3527,187.4516,187.3527,187.4021,6941.0
2024-05-10 14:00:00,189.45,189.45,189.27,189.31,6504.0,187.3922,187.3922,187.2142,187.2538,6504.0
2024-05-10 14:10:00,189.33,189.4,189.31,189.38,6827.0,187.2735,187.3428,187.2538,187.323,6827.0
2024-05-10 14:20:00,189.39,189.39,189.19,189.19,7478.0,187.3329,187.3329,187.1351,187.1351,7478.0
2024-05-10 14:30:00,189.19,189.35,189.15,189.29,8443.0,187.1351,187.2933,187.0955,187.234,8443.0
2024-05-10 14:40:00,189.28,189.52,189.24,189.48,8260.0,187.2241,187.4615,187.1845,187.4219,8260.0
2024-05-10 14:50:00,189.53,189.53,189.35,189.45,8635.0,187.4714,187.4714,187.2933,187.3922,8635.0
2024-05-10 15:00:00,189.45,189.46,189.39,189.44,5346.0,187.3922,187.4021,187.3329,187.3823,5346.0
2024-05-10 15:10:00,189.47,189.51,189.41,189.44,11655.0,187.412,187.4516,187.3527,187.3823,11655.0
2024-05-10 15:20:00,189.46,189.52,189.34,189.41,10199.0,187.4021,187.4615,187.2834,187.3527,10199.0
2024-05-10 15:30:00,189.43,189.43,189.29,189.35,8771.0,187.3725,187.3725,187.234,187.2933,8771.0
2024-05-10 15:40:00,189.4,189.44,189.33,189.42,15780.0,187.3428,187.3823,187.2735,187.3626,15780.0
2024-05-10 15:50:00,189.38,189.48,189.22,189.23,65770.0,187.323,187.4219,187.1647,187.1746,65770.0
2024-05-13 09:30:00,189.11,189.37,188.69,189.31,12903.0,187.0559,187.3131,186.6405,187.2538,12903.0
2024-05-13 09:40:00,189.44,189.83,189.36,189.66,5652.0,187.3823,187.7681,187.3032,187.6,5652.0
2024-05-13 09:50:00,189.64,189.64,189.04,189.04,6307.0,187.5802,187.5802,186.9867,186.9867,6307.0
2024-05-13 10:00:00,188.95,189.21,188.94,189.06,6162.0,186.8977,187.1548,186.8878,187.0065,6162.0
2024-05-13 10:10:00,189.15,189.23,188.81,188.81,3921.0,187.0955,187.1746,186.7592,186.7592,3921.0
2024-05-13 10:20:00,188.96,188.96,188.64,188.64,3492.0,186.9076,186.9076,186.591,186.591,3492.0
2024-05-13 10:30:00,188.7,188.73,188.57,188.58,3704.0,186.6504,186.6801,186.5218,186.5317,3704.0
2024-05-13 10:40:00,188.57,188.6,188.39,188.49,5381.0,186.5218,186.5515,186.3438,186.4427,5381.0
2024-05-13 10:50:00,188.41,188.54,188.09,188.22,5227.0,186.3635,186.4921,186.047,186.1756,5227.0
2024-05-13 11:00:00,188.22,188.36,188.19,188.25,4315.0,186.1756,186.3141,186.1459,186.2053,4315.0
2024-05-13 11:10:00,188.2,188.52,188.18,188.52,11277.0,186.1558,186.4723,186.136,186.4723,11277.0
2024-05-13 11:20:00,188.63,188.63,188.34,188.43,4136.0,186.5811,186.5811,186.2943,186.3833,4136.0
2024-05-13 11:30:00,188.39,188.59,188.32,188.46,5347.0,186.3438,186.5416,186.2745,186.413,5347.0
2024-05-13 11:40:00,188.48,188.48,188.29,188.29,5059.0,186.4328,186.4328,186.2448,186.2448,5059.0
2024-05-13 11:50:00,188.29,188.43,188.23,188.32,8624.0,186.2448,186.3833,186.1855,186.2745,8624.0
2024-05-13 12:00:00,188.31,188.44,188.25,188.43,6887.0,186.2646,186.3932,186.2053,186.3833,6887.0
2024-05-13 12:10:00,188.39,188.48,188.3,188.3,4526.0,186.3438,186.4328,186.2547,186.2547,4526.0
2024-05-13 12:20:00,188.29,188.33,188.24,188.29,6903.0,186.2448,186.2844,186.1954,186.2448,6903.0
2024-05-13 12:30:00,188.28,188.5,188.27,188.5,3899.0,186.2349,186.4526,186.2251,186.4526,3899.0
2024-05-13 12:40:00,188.43,188.48,188.36,188.36,2973.0,186.3833,186.4328,186.3141,186.3141,2973.0
2024-05-13 12:50:00,188.27,188.29,188.24,188.25,3557.0,186.2251,186.2448,186.1954,186.2053,3557.0
2024-05-13 13:00:00,188.25,188.29,188.07,188.1,4843.0,186.2053,186.2448,186.0272,186.0569,4843.0
2024-05-13 13:10:00,188.08,188.24,188.06,188.13,4888.0,186.0371,186.1954,186.0173,186.0866,4888.0
2024-05-13 13:20:00,188.1,188.17,188.02,188.16,4764.0,186.0569,186.1261,185.9778,186.1162,4764.0
2024-05-13 13:30:00,188.14,188.33,188.1,188.29,7058.0,186.0965,186.2844,186.0569,186.2448,7058.0
2024-05-13 13:40:00,188.27,188.29,188.16,188.23,7212.0,186.2251,186.2448,186.1162,186.1855,7212.0
2024-05-13 13:50:00,188.21,188.23,188.13,188.17,8029.0,186.1657,186.1855,186.0866,186.1261,8029.0
2024-05-13 14:00:00,188.19,188.22,188.14,188.15,5275.0,186.1459,186.1756,186.0965,186.1064,5275.0
2024-05-13 14:10:00,188.15,188.35,188.15,188.3,6649.0,186.1064,186.3042,186.1064,186.2547,6649.0
2024-05-13 14:20:00,188.33,188.37,188.21,188.28,10075.0,186.2844,186.324,186.1657,186.2349,10075.0
2024-05-13 14:30:00,188.27,188.36,188.26,188.3,6245.0,186.2251,186.3141,186.2152,186.2547,6245.0
2024-05-13 14:40:00,188.31,188.41,188.26,188.26,8916.0,186.2646,186.3635,186.2152,186.2152,8916.0
2024-05-13 14:50:00,188.29,188.29,188.11,188.23,12210.0,186.2448,186.2448,186.0668,186.1855,12210.0
2024-05-13 15:00:00,188.21,188.33,188.2,188.3,11185.0,186.1657,186.2844,186.1558,186.2547,11185.0
2024-05-13 15:10:00,188.29,188.47,188.27,188.46,11451.0,186.2448,186.4229,186.2251,186.413,11451.0
2024-05-13 15:20:00,188.46,188.51,188.25,188.42,13515.0,186.413,186.4624,186.2053,186.3734,13515.0
2024-05-13 15:30:00,188.44,188.61,188.39,188.55,13453.0,186.3932,186.5614,186.3438,186.502,13453.0
2024-05-13 15:40:00,188.55,188.55,188.32,188.38,11840.0,186.502,186.502,186.2745,186.3339,11840.0
2024-05-13 15:50:00,188.38,188.48,188.13,188.26,66968.0,186.3339,186.4328,186.0866,186.2152,66968.0
2024-05-14 09:30:00,188.22,188.75,187.78,188.63,28916.0,186.1756,186.6998,185.7404,186.5811,28916.0
2024-05-14 09:40:00,188.56,188.56,188.19,188.41,4699.0,186.5119,186.5119,186.1459,186.3635,4699.0
2024-05-14 09:50:00,188.51,189.02,188.44,188.81,10419.0,186.4624,186.9669,186.3932,186.7592,10419.0
2024-05-14 10:00:00,188.87,189.22,188.87,189.09,8708.0,186.8185,187.1647,186.8185,187.0361,8708.0
2024-05-14 10:10:00,189.09,189.09,188.7,188.74,12114.0,187.0361,187.0361,186.6504,186.69,12114.0
2024-05-14 10:20:00,188.82,188.91,188.74,188.83,7774.0,186.7691,186.8581,186.69,186.779,7774.0
2024-05-14 10:30:00,188.79,188.79,188.32,188.36,3249.0,186.7394,186.7394,186.2745,186.3141,3249.0
2024-05-14 10:40:00,188.34,188.4,188.01,188.12,15050.0,186.2943,186.3536,185.9679,186.0767,15050.0
2024-05-14 10:50:00,188.16,188.16,187.81,187.81,5278.0,186.1162,186.1162,185.7701,185.7701,5278.0
2024-05-14 11:00:00,187.77,187.84,187.5,187.5,4488.0,185.7305,185.7997,185.4634,185.4634,4488.0
2024-05-14 11:10:00,187.5,187.71,187.5,187.64,4115.0,185.4634,185.6711,185.4634,185.6019,4115.0
2024-05-14 11:20:00,187.63,187.73,187.59,187.59,4819.0,185.592,185.6909,185.5524,185.5524,4819.0
2024-05-14 11:30:00,187.59,187.64,187.49,187.53,3331.0,185.5524,185.6019,185.4535,185.4931,3331.0
2024-05-14 11:40:00,187.6,187.84,187.59,187.84,4065.0,185.5623,185.7997,185.5524,185.7997,4065.0
2024-05-14 11:50:00,187.83,187.93,187.78,187.78,4254.0,185.7898,185.8887,185.7404,185.7404,4254.0
2024-05-14 12:00:00,187.8,187.83,187.56,187.63,3789.0,185.7602,185.7898,185.5228,185.592,3789.0
2024-05-14 12:10:00,187.6,187.81,187.6,187.81,9678.0,185.5623,185.7701,185.5623,185.7701,9678.0
2024-05-14 12:20:00,187.77,187.82,187.61,187.65,3125.0,185.7305,185.7799,185.5722,185.6118,3125.0
2024-05-14 12:30:00,187.66,187.72,187.6,187.62,3824.0,185.6217,185.681,185.5623,185.5821,3824.0
2024-05-14 12:40:00,187.62,187.63,187.47,187.47,3359.0,185.5821,185.592,185.4337,185.4337,3359.0
2024-05-14 12:50:00,187.45,187.55,187.38,187.55,6163.0,185.414,185.5129,185.3447,185.5129,6163.0
2024-05-14 13:00:00,187.53,187.53,187.23,187.25,3848.0,185.4931,185.4931,185.1964,185.2161,3848.0
2024-05-14 13:10:00,187.3,187.46,187.3,187.45,4790.0,185.2656,185.4239,185.2656,185.414,4790.0
2024-05-14 13:20:00,187.45,187.55,187.45,187.52,2962.0,185.414,185.5129,185.414,185.4832,2962.0
2024-05-14 13:30:00,187.52,187.59,187.44,187.59,4351.0,185.4832,185.5524,185.4041,185.5524,4351.0
2024-05-14 13:40:00,187.59,187.59,187.43,187.46,3716.0,185.5524,185.5524,185.3942,185.4239,3716.0
2024-05-14 13:50:00,187.46,187.56,187.45,187.55,5082.0,185.4239,185.5228,185.414,185.5129,5082.0
2024-05-14 14:00:00,187.53,187.7,187.53,187.63,5245.0,185.4931,185.6612,185.4931,185.592,5245.0
2024-05-14 14:10:00,187.63,187.75,187.59,187.59,3624.0,185.592,185.7107,185.5524,185.5524,3624.0
2024-05-14 14:20:00,187.61,187.7,187.56,187.62,4960.0,185.5722,185.6612,185.5228,185.5821,4960.0
2024-05-14 14:30:00,187.63,187.79,187.6,187.75,6238.0,185.592,185.7503,185.5623,185.7107,6238.0
2024-05-14 14:40:00,187.75,187.91,187.67,187.73,8795.0,185.7107,185.869,185.6316,185.6909,8795.0
2024-05-14 14:50:00,187.7,187.79,187.69,187.75,6049.0,185.6612,185.7503,185.6514,185.7107,6049.0
2024-05-14 15:00:00,187.75,187.75,187.48,187.68,8204.0,185.7107,185.7107,185.4436,185.6415,8204.0
2024-05-14 15:10:00,187.7,187.79,187.67,187.79,13496.0,185.6612,185.7503,185.6316,185.7503,13496.0
2024-05-14 15:20:00,187.8,187.96,187.8,187.86,11355.0,185.7602,185.9184,185.7602,185.8195,11355.0
2024-05-14 15:30:00,187.86,187.86,187.66,187.76,13289.0,185.8195,185.8195,185.6217,185.7206,13289.0
2024-05-14 15:40:00,187.76,187.82,187.58,187.65,14788.0,185.7206,185.7799,185.5425,185.6118,14788.0
2024-05-14 15:50:00,187.66,187.74,187.27,187.31,77223.0,185.6217,185.7008,185.2359,185.2755,77223.0
2024-05-15 09:30:00,187.1,187.91,186.66,187.91,10082.0,185.0678,185.869,184.6325,185.869,10082.0
2024-05-15 09:40:00,188.0,188.15,187.82,188.02,1341.0,185.958,186.1064,185.7799,185.9778,1341.0
2024-05-15 09:50:00,188.08,188.14,187.99,188.0,1975.0,186.0371,186.0965,185.9481,185.958,1975.0
2024-05-15 10:00:00,188.0,188.25,187.94,188.07,6576.0,185.958,186.2053,185.8986,186.0272,6576.0
2024-05-15 10:10:00,188.15,188.15,187.51,187.6,7593.0,186.1064,186.1064,185.4733,185.5623,7593.0
2024-05-15 10:20:00,187.5,187.6,187.27,187.45,13299.0,185.4634,185.5623,185.2359,185.414,13299.0
2024-05-15 10:30:00,187.38,187.58,187.37,187.58,18234.0,185.3447,185.5425,185.3348,185.5425,18234.0
2024-05-15 10:40:00,187.58,187.72,187.45,187.45,5647.0,185.5425,185.681,185.414,185.414,5647.0
2024-05-15 10:50:00,187.45,187.45,187.28,187.28,10500.0,185.414,185.414,185.2458,185.2458,10500.0
2024-05-15 11:00:00,187.37,187.56,187.26,187.56,4324.0,185.3348,185.5228,185.226,185.5228,4324.0
2024-05-15 11:10:00,187.6,187.64,187.53,187.64,1585.0,185.5623,185.6019,185.4931,185.6019,1585.0
2024-05-15 11:20:00,187.65,187.65,187.39,187.4,4129.0,185.6118,185.6118,185.3546,185.3645,4129.0
2024-05-15 11:30:00,187.49,187.49,187.26,187.26,2557.0,185.4535,185.4535,185.226,185.226,2557.0
2024-05-15 11:40:00,187.25,187.25,187.08,187.1,4523.0,185.2161,185.2161,185.048,185.0678,4523.0
2024-05-15 11:50:00,187.08,187.15,187.02,187.1,2652.0,185.048,185.1172,184.9886,185.0678,2652.0
2024-05-15 12:00:00,187.08,187.14,186.95,187.01,3899.0,185.048,185.1073,184.9194,184.9787,3899.0
2024-05-15 12:10:00,187.0,187.23,187.0,187.23,3432.0,184.9688,185.1964,184.9688,185.1964,3432.0
2024-05-15 12:20:00,187.2,187.21,187.14,187.21,3290.0,185.1667,185.1766,185.1073,185.1766,3290.0
2024-05-15 12:30:00,187.24,187.27,186.96,186.96,3658.0,185.2062,185.2359,184.9293,184.9293,3658.0
2024-05-15 12:40:00,187.0,187.21,186.97,187.14,4935.0,184.9688,185.1766,184.9392,185.1073,4935.0
2024-05-15 12:50:00,187.15,187.42,187.14,187.31,3260.0,185.1172,185.3843,185.1073,185.2755,3260.0
2024-05-15 13:00:00,187.31,187.33,187.22,187.25,1960.0,185.2755,185.2953,185.1865,185.2161,1960.0
2024-05-15 13:10:00,187.25,187.34,187.25,187.27,2741.0,185.2161,185.3052,185.2161,185.2359,2741.0
2024-05-15 13:20:00,187.24,187.28,187.13,187.13,2386.0,185.2062,185.2458,185.0974,185.0974,2386.0
2024-05-15 13:30:00,187.1,187.12,186.99,186.99,4152.0,185.0678,185.0875,184.959,184.959,4152.0
2024-05-15 13:40:00,186.98,187.01,186.69,186.69,6228.0,184.9491,184.9787,184.6622,184.6622,6228.0
2024-05-15 13:50:00,186.72,186.81,186.71,186.8,3317.0,184.6919,184.7809,184.682,184.771,3317.0
2024-05-15 14:00:00,186.8,186.93,186.78,186.93,3090.0,184.771,184.8996,184.7512,184.8996,3090.0
2024-05-15 14:10:00,186.91,187.08,186.88,186.89,2600.0,184.8798,185.048,184.8502,184.86,2600.0
2024-05-15 14:20:00,186.92,186.92,186.78,186.84,2968.0,184.8897,184.8897,184.7512,184.8106,2968.0
2024-05-15 14:30:00,186.85,186.86,186.74,186.8,1901.0,184.8205,184.8304,184.7117,184.771,1901.0
2024-05-15 14:40:00,186.76,186.87,186.73,186.86,3263.0,184.7315,184.8403,184.7018,184.8304,3263.0
2024-05-15 14:50:00,186.9,186.91,186.79,186.79,3333.0,184.8699,184.8798,184.7611,184.7611,3333.0
2024-05-15 15:00:00,186.8,186.81,186.68,186.73,3305.0,184.771,184.7809,184.6523,184.7018,3305.0
2024-05-15 15:10:00,186.74,186.75,186.6,186.63,3318.0,184.7117,184.7216,184.5732,184.6029,3318.0
2024-05-15 15:20:00,186.6,186.65,186.55,186.56,4388.0,184.5732,184.6227,184.5237,184.5336,4388.0
2024-05-15 15:30:00,186.55,186.72,186.53,186.72,6715.0,184.5237,184.6919,184.504,184.6919,6715.0
2024-05-15 15:40:00,186.71,187.03,186.69,186.96,12545.0,184.682,184.9985,184.6622,184.9293,12545.0
2024-05-15 15:50:00,186.94,187.14,186.84,187.03,53539.0,184.9095,185.1073,184.8106,184.9985,53539.0
2024-05-16 09:30:00,187.5,187.59,186.69,187.09,17895.0,185.4634,185.5524,184.6622,185.0579,17895.0
2024-05-16 09:40:00,186.98,187.13,186.88,187.13,3943.0,184.9491,185.0974,184.8502,185.0974,3943.0
2024-05-16 09:50:00,186.97,187.03,186.73,186.78,3008.0,184.9392,184.9985,184.7018,184.7512,3008.0
2024-05-16 10:00:00,186.81,186.84,186.31,186.84,6607.0,184.7809,184.8106,184.2863,184.8106,6607.0
2024-05-16 10:10:00,186.89,187.08,186.89,187.08,2564.0,184.86,185.048,184.86,185.048,2564.0
2024-05-16 10:20:00,187.08,187.1,186.77,186.8,7512.0,185.048,185.0678,184.7413,184.771,7512.0
2024-05-16 10:30:00,186.87,187.01,186.72,186.74,5558.0,184.8403,184.9787,184.6919,184.7117,5558.0
2024-05-16 10:40:00,186.76,186.95,186.76,186.77,7521.0,184.7315,184.9194,184.7315,184.7413,7521.0
2024-05-16 10:50:00,186.76,186.96,186.64,186.89,9498.0,184.7315,184.9293,184.6128,184.86,9498.0
2024-05-16 11:00:00,186.92,187.4,186.86,187.4,3417.0,184.8897,185.3645,184.8304,185.3645,3417.0
2024-05-16 11:10:00,187.3,187.3,187.1,187.3,3324.0,185.2656,185.2656,185.0678,185.2656,3324.0
2024-05-16 11:20:00,187.31,187.68,187.24,187.68,5067.0,185.2755,185.6415,185.2062,185.6415,5067.0
2024-05-16 11:30:00,187.65,187.83,187.45,187.5,8540.0,185.6118,185.7898,185.414,185.4634,8540.0
2024-05-16 11:40:00,187.53,187.59,187.37,187.41,2448.0,185.4931,185.5524,185.3348,185.3744,2448.0
2024-05-16 11:50:00,187.39,187.48,187.37,187.4,5661.0,185.3546,185.4436,185.3348,185.3645,5661.0
2024-05-16 12:00:00,187.37,187.47,187.32,187.43,5189.0,185.3348,185.4337,185.2854,185.3942,5189.0
2024-05-16 12:10:00,187.47,187.59,187.44,187.52,6575.0,185.4337,185.5524,185.4041,185.4832,6575.0
2024-05-16 12:20:00,187.54,187.72,187.49,187.55,10414.0,185.503,185.681,185.4535,185.5129,10414.0
2024-05-16 12:30:00,187.5,187.54,187.34,187.34,6037.0,185.4634,185.503,185.3052,185.3052,6037.0
2024-05-16 12:40:00,187.31,187.33,187.15,187.3,4932.0,185.2755,185.2953,185.1172,185.2656,4932.0
2024-05-16 12:50:00,187.31,187.46,187.3,187.3,3826.0,185.2755,185.4239,185.2656,185.2656,3826.0
2024-05-16 13:00:00,187.34,187.34,187.04,187.13,5667.0,185.3052,185.3052,185.0084,185.0974,5667.0
2024-05-16 13:10:00,187.11,187.24,187.11,187.23,4919.0,185.0777,185.2062,185.0777,185.1964,4919.0
2024-05-16 13:20:00,187.23,187.23,187.0,187.04,7313.0,185.1964,185.1964,184.9688,185.0084,7313.0
2024-05-16 13:30:00,187.04,187.09,186.94,186.97,4814.0,185.0084,185.0579,184.9095,184.9392,4814.0
2024-05-16 13:40:00,186.99,187.03,186.87,186.93,3175.0,184.959,184.9985,184.8403,184.8996,3175.0
2024-05-16 13:50:00,186.94,187.05,186.94,187.02,1859.0,184.9095,185.0183,184.9095,184.9886,1859.0
2024-05-16 14:00:00,186.99,187.14,186.9,186.99,6058.0,184.959,185.1073,184.8699,184.959,6058.0
2024-05-16 14:10:00,187.01,187.05,186.82,186.9,3420.0,184.9787,185.0183,184.7908,184.8699,3420.0
2024-05-16 14:20:00,186.93,187.13,186.88,187.0,11838.0,184.8996,185.0974,184.8502,184.9688,11838.0
2024-05-16 14:30:00,187.04,187.25,187.04,187.24,6373.0,185.0084,185.2161,185.0084,185.2062,6373.0
2024-05-16 14:40:00,187.27,187.76,187.24,187.65,10820.0,185.2359,185.7206,185.2062,185.6118,10820.0
2024-05-16 14:50:00,187.62,187.72,187.5,187.72,6593.0,185.5821,185.681,185.4634,185.681,6593.0
2024-05-16 15:00:00,187.72,187.76,187.62,187.76,7905.0,185.681,185.7206,185.5821,185.7206,7905.0
2024-05-16 15:10:00,187.75,187.76,187.6,187.67,9680.0,185.7107,185.7206,185.5623,185.6316,9680.0
2024-05-16 15:20:00,187.67,187.71,187.5,187.63,10912.0,185.6316,185.6711,185.4634,185.592,10912.0
2024-05-16 15:30:00,187.6,187.63,187.43,187.47,14985.0,185.5623,185.592,185.3942,185.4337,14985.0
2024-05-16 15:40:00,187.5,187.63,187.4,187.57,19966.0,185.4634,185.592,185.3645,185.5327,19966.0
2024-05-16 15:50:00,187.58,187.96,187.55,187.74,114173.0,185.5425,185.9184,185.5129,185.7008,114173.0
2024-05-17 09:30:00,188.01,188.01,186.36,186.52,33866.0,185.9679,185.9679,184.3358,184.4941,33866.0
2024-05-17 09:40:00,186.36,187.05,186.36,187.05,4396.0,184.3358,185.0183,184.3358,185.0183,4396.0
2024-05-17 09:50:00,187.08,187.23,186.89,186.98,3732.0,185.048,185.1964,184.86,184.9491,3732.0
2024-05-17 10:00:00,187.02,187.06,186.84,186.97,5182.0,184.9886,185.0282,184.8106,184.9392,5182.0
2024-05-17 10:10:00,186.89,187.14,186.81,187.13,2873.0,184.86,185.1073,184.7809,185.0974,2873.0
2024-05-17 10:20:00,187.22,187.3,187.01,187.08,4357.0,185.1865,185.2656,184.9787,185.048,4357.0
2024-05-17 10:30:00,187.0,187.07,186.86,186.9,1565.0,184.9688,185.0381,184.8304,184.8699,1565.0
2024-05-17 10:40:00,186.95,186.95,186.78,186.9,4002.0,184.9194,184.9194,184.7512,184.8699,4002.0
2024-05-17 10:50:00,186.9,187.13,186.89,187.09,3267.0,184.8699,185.0974,184.86,185.0579,3267.0
2024-05-17 11:00:00,187.05,187.1,186.77,186.89,4023.0,185.0183,185.0678,184.7413,184.86,4023.0
2024-05-17 11:10:00,186.89,187.05,186.81,187.05,1847.0,184.86,185.0183,184.7809,185.0183,1847.0
2024-05-17 11:20:00,186.99,187.04,186.86,186.89,2501.0,184.959,185.0084,184.8304,184.86,2501.0
2024-05-17 11:30:00,186.9,186.92,186.85,186.86,3481.0,184.8699,184.8897,184.8205,184.8304,3481.0
2024-05-17 11:40:00,187.02,187.21,186.97,187.1,5300.0,184.9886,185.1766,184.9392,185.0678,5300.0
2024-05-17 11:50:00,187.09,187.21,187.0,187.02,3472.0,185.0579,185.1766,184.9688,184.9886,3472.0
2024-05-17 12:00:00,187.06,187.19,187.06,187.1,2913.0,185.0282,185.1568,185.0282,185.0678,2913.0
2024-05-17 12:10:00,187.04,187.12,187.02,187.07,2323.0,185.0084,185.0875,184.9886,185.0381,2323.0
2024-05-17 12:20:00,187.06,187.06,186.98,186.99,2489.0,185.0282,185.0282,184.9491,184.959,2489.0
2024-05-17 12:30:00,186.96,186.99,186.82,186.9,3401.0,184.9293,184.959,184.7908,184.8699,3401.0
2024-05-17 12:40:00,186.9,187.0,186.82,187.0,3688.0,184.8699,184.9688,184.7908,184.9688,3688.0
2024-05-17 12:50:00,187.03,187.19,186.97,187.07,2716.0,184.9985,185.1568,184.9392,185.0381,2716.0
2024-05-17 13:00:00,187.05,187.25,187.05,187.25,3041.0,185.0183,185.2161,185.0183,185.2161,3041.0
2024-05-17 13:10:00,187.24,187.35,187.21,187.23,1720.0,185.2062,185.315,185.1766,185.1964,1720.0
2024-05-17 13:20:00,187.25,187.33,187.25,187.28,3846.0,185.2161,185.2953,185.2161,185.2458,3846.0
2024-05-17 13:30:00,187.32,187.35,187.28,187.34,1659.0,185.2854,185.315,185.2458,185.3052,1659.0
2024-05-17 13:40:00,187.3,187.36,187.29,187.36,2960.0,185.2656,185.3249,185.2557,185.3249,2960.0
2024-05-17 13:50:00,187.33,187.62,187.33,187.57,4756.0,185.2953,185.5821,185.2953,185.5327,4756.0
2024-05-17 14:00:00,187.55,187.6,187.51,187.56,3396.0,185.5129,185.5623,185.4733,185.5228,3396.0
2024-05-17 14:10:00,187.58,187.69,187.58,187.66,4086.0,185.5425,185.6514,185.5425,185.6217,4086.0
2024-05-17 14:20:00,187.63,187.74,187.56,187.72,3621.0,185.592,185.7008,185.5228,185.681,3621.0
2024-05-17 14:30:00,187.74,187.87,187.74,187.75,4173.0,185.7008,185.8294,185.7008,185.7107,4173.0
2024-05-17 14:40:00,187.72,187.81,187.63,187.8,5229.0,185.681,185.7701,185.592,185.7602,5229.0
2024-05-17 14:50:00,187.78,188.08,187.77,187.98,7418.0,185.7404,186.0371,185.7305,185.9382,7418.0
2024-05-17 15:00:00,187.99,188.11,187.95,188.08,5821.0,185.9481,186.0668,185.9085,186.0371,5821.0
2024-05-17 15:10:00,188.05,188.18,188.03,188.12,6760.0,186.0074,186.136,185.9877,186.0767,6760.0
2024-05-17 15:20:00,188.08,188.25,188.07,188.25,4299.0,186.0371,186.2053,186.0272,186.2053,4299.0
2024-05-17 15:30:00,188.22,188.4,188.21,188.26,10566.0,186.1756,186.3536,186.1657,186.2152,10566.0
2024-05-17 15:40:00,188.25,188.35,188.18,188.34,11158.0,186.2053,186.3042,186.136,186.2943,11158.0
2024-05-17 15:50:00,188.35,188.63,188.13,188.21,79194.0,186.3042,186.5811,186.0866,186.1657,79194.0
2024-05-20 09:30:00,187.93,187.93,187.28,187.7,9321.0,185.8887,185.8887,185.2458,185.6612,9321.0
2024-05-20 09:40:00,187.73,187.73,187.29,187.65,5186.0,185.6909,185.6909,185.2557,185.6118,5186.0
2024-05-20 09:50:00,187.53,187.53,187.22,187.22,2314.0,185.4931,185.4931,185.1865,185.1865,2314.0
2024-05-20 10:00:00,187.14,187.14,186.95,186.95,3291.0,185.1073,185.1073,184.9194,184.9194,3291.0
2024-05-20 10:10:00,186.84,187.15,186.74,187.11,16882.0,184.8106,185.1172,184.7117,185.0777,16882.0
2024-05-20 10:20:00,187.14,187.29,187.07,187.09,3590.0,185.1073,185.2557,185.0381,185.0579,3590.0
2024-05-20 10:30:00,187.09,187.1,186.62,186.63,3754.0,185.0579,185.0678,184.593,184.6029,3754.0
2024-05-20 10:40:00,186.62,186.97,186.62,186.95,9593.0,184.593,184.9392,184.593,184.9194,9593.0
2024-05-20 10:50:00,186.96,187.0,186.93,186.96,8786.0,184.9293,184.9688,184.8996,184.9293,8786.0
2024-05-20 11:00:00,186.98,187.11,186.89,186.9,8480.0,184.9491,185.0777,184.86,184.8699,8480.0
2024-05-20 11:10:00,186.88,186.91,186.73,186.73,6135.0,184.8502,184.8798,184.7018,184.7018,6135.0
2024-05-20 11:20:00,186.78,186.83,186.66,186.66,3862.0,184.7512,184.8007,184.6325,184.6325,3862.0
2024-05-20 11:30:00,186.73,187.04,186.72,187.02,39410.0,184.7018,185.0084,184.6919,184.9886,39410.0
2024-05-20 11:40:00,187.08,187.08,186.85,186.88,5539.0,185.048,185.048,184.8205,184.8502,5539.0
2024-05-20 11:50:00,186.89,187.0,186.84,187.0,8700.0,184.86,184.9688,184.8106,184.9688,8700.0
2024-05-20 12:00:00,186.94,186.99,186.87,186.88,3579.0,184.9095,184.959,184.8403,184.8502,3579.0
2024-05-20 12:10:00,186.88,186.88,186.68,186.68,3377.0,184.8502,184.8502,184.6523,184.6523,3377.0
2024-05-20 12:20:00,186.77,186.77,186.67,186.71,1917.0,184.7413,184.7413,184.6424,184.682,1917.0
2024-05-20 12:30:00,186.67,186.87,186.67,186.79,3144.0,184.6424,184.8403,184.6424,184.7611,3144.0
2024-05-20 12:40:00,186.81,186.81,186.76,186.8,4956.0,184.7809,184.7809,184.7315,184.771,4956.0
2024-05-20 12:50:00,186.78,186.79,186.66,186.66,4638.0,184.7512,184.7611,184.6325,184.6325,4638.0
2024-05-20 13:00:00,186.7,186.78,186.63,186.78,4700.0,184.6721,184.7512,184.6029,184.7512,4700.0
2024-05-20 13:10:00,186.85,186.9,186.81,186.81,2817.0,184.8205,184.8699,184.7809,184.7809,2817.0
2024-05-20 13:20:00,186.73,186.76,186.61,186.7,2920.0,184.7018,184.7315,184.5831,184.6721,2920.0
2024-05-20 13:30:00,186.62,186.86,186.61,186.75,6609.0,184.593,184.8304,184.5831,184.7216,6609.0
2024-05-20 13:40:00,186.8,186.8,186.71,186.71,500.0,184.771,184.771,184.682,184.682,500.0
2024-05-20 13:50:00,186.67,186.72,186.63,186.64,4918.0,184.6424,184.6919,184.6029,184.6128,4918.0
2024-05-20 14:00:00,186.68,186.78,186.5,186.59,6687.0,184.6523,184.7512,184.4743,184.5633,6687.0
2024-05-20 14:10:00,186.53,186.54,186.38,186.51,8099.0,184.504,184.5138,184.3556,184.4842,8099.0
2024-05-20 14:20:00,186.5,186.59,186.39,186.55,10058.0,184.4743,184.5633,184.3655,184.5237,10058.0
2024-05-20 14:30:00,186.5,186.53,186.47,186.52,5969.0,184.4743,184.504,184.4446,184.4941,5969.0
2024-05-20 14:40:00,186.52,186.55,186.33,186.35,4736.0,184.4941,184.5237,184.3061,184.3259,4736.0
2024-05-20 14:50:00,186.36,186.36,186.25,186.25,5513.0,184.3358,184.3358,184.227,184.227,5513.0
2024-05-20 15:00:00,186.24,186.38,186.22,186.24,6911.0,184.2171,184.3556,184.1973,184.2171,6911.0
2024-05-20 15:10:00,186.21,186.21,186.1,186.11,12475.0,184.1874,184.1874,184.0786,184.0885,12475.0
2024-05-20 15:20:00,186.09,186.22,186.07,186.22,9245.0,184.0687,184.1973,184.049,184.1973,9245.0
2024-05-20 15:30:00,186.25,186.25,186.02,186.17,13586.0,184.227,184.227,183.9995,184.1479,13586.0
2024-05-20 15:40:00,186.16,186.17,185.91,186.01,18021.0,184.138,184.1479,183.8907,183.9896,18021.0
2024-05-20 15:50:00,186.0,186.1,185.7,185.99,128647.0,183.9797,184.0786,183.683,183.9698,128647.0
2024-05-21 09:30:00,186.28,186.5,185.8,186.31,23682.0,184.2567,184.4743,183.7819,184.2863,23682.0
2024-05-21 09:40:00,186.32,186.77,186.29,186.65,8181.0,184.2962,184.7413,184.2666,184.6227,8181.0
2024-05-21 09:50:00,186.7,186.82,186.33,186.36,9665.0,184.6721,184.7908,184.3061,184.3358,9665.0
2024-05-21 10:00:00,186.42,186.55,186.37,186.43,6987.0,184.3951,184.5237,184.3457,184.405,6987.0
2024-05-21 10:10:00,186.43,186.73,186.42,186.68,5380.0,184.405,184.7018,184.3951,184.6523,5380.0
2024-05-21 10:20:00,186.75,186.75,186.41,186.52,6034.0,184.7216,184.7216,184.3853,184.4941,6034.0
2024-05-21 10:30:00,186.47,186.54,186.15,186.53,5622.0,184.4446,184.5138,184.1281,184.504,5622.0
2024-05-21 10:40:00,186.52,186.59,186.35,186.59,2182.0,184.4941,184.5633,184.3259,184.5633,2182.0
2024-05-21 10:50:00,186.58,186.59,186.39,186.39,2970.0,184.5534,184.5633,184.3655,184.3655,2970.0
2024-05-21 11:00:00,186.39,186.46,186.29,186.29,3253.0,184.3655,184.4347,184.2666,184.2666,3253.0
2024-05-21 11:10:00,186.28,186.49,186.15,186.43,2451.0,184.2567,184.4644,184.1281,184.405,2451.0
2024-05-21 11:20:00,186.43,186.54,186.37,186.54,2026.0,184.405,184.5138,184.3457,184.5138,2026.0
2024-05-21 11:30:00,186.5,186.56,186.39,186.5,3849.0,184.4743,184.5336,184.3655,184.4743,3849.0
2024-05-21 11:40:00,186.47,186.47,186.27,186.28,1809.0,184.4446,184.4446,184.2468,184.2567,1809.0
2024-05-21 11:50:00,186.2,186.26,185.9,185.95,5952.0,184.1775,184.2369,183.8808,183.9303,5952.0
2024-05-21 12:00:00,185.96,185.97,185.82,185.85,3141.0,183.9401,183.95,183.8017,183.8313,3141.0
2024-05-21 12:10:00,185.79,185.98,185.79,185.98,2224.0,183.772,183.9599,183.772,183.9599,2224.0
2024-05-21 12:20:00,185.96,186.17,185.95,186.17,3975.0,183.9401,184.1479,183.9303,184.1479,3975.0
2024-05-21 12:30:00,186.16,186.19,186.02,186.08,2618.0,184.138,184.1676,183.9995,184.0588,2618.0
2024-05-21 12:40:00,186.02,186.05,185.83,186.05,4713.0,183.9995,184.0292,183.8116,184.0292,4713.0
2024-05-21 12:50:00,186.13,186.15,186.0,186.06,2629.0,184.1083,184.1281,183.9797,184.0391,2629.0
2024-05-21 13:00:00,186.01,186.15,185.97,186.12,3864.0,183.9896,184.1281,183.95,184.0984,3864.0
2024-05-21 13:10:00,186.08,186.31,186.08,186.22,2740.0,184.0588,184.2863,184.0588,184.1973,2740.0
2024-05-21 13:20:00,186.27,186.41,186.2,186.36,2687.0,184.2468,184.3853,184.1775,184.3358,2687.0
2024-05-21 13:30:00,186.43,186.43,186.24,186.26,3067.0,184.405,184.405,184.2171,184.2369,3067.0
2024-05-21 13:40:00,186.31,186.47,186.31,186.42,1543.0,184.2863,184.4446,184.2863,184.3951,1543.0
2024-05-21 13:50:00,186.46,186.72,186.45,186.72,3540.0,184.4347,184.6919,184.4248,184.6919,3540.0
2024-05-21 14:00:00,186.77,186.77,186.55,186.57,2756.0,184.7413,184.7413,184.5237,184.5435,2756.0
2024-05-21 14:10:00,186.61,186.63,186.55,186.59,2154.0,184.5831,184.6029,184.5237,184.5633,2154.0
2024-05-21 14:20:00,186.63,186.63,186.44,186.45,4220.0,184.6029,184.6029,184.4149,184.4248,4220.0
2024-05-21 14:30:00,186.49,186.63,186.45,186.45,2268.0,184.4644,184.6029,184.4248,184.4248,2268.0
2024-05-21 14:40:00,186.46,186.46,186.35,186.43,2130.0,184.4347,184.4347,184.3259,184.405,2130.0
2024-05-21 14:50:00,186.38,186.39,186.27,186.29,4228.0,184.3556,184.3655,184.2468,184.2666,4228.0
2024-05-21 15:00:00,186.31,186.36,186.21,186.27,4241.0,184.2863,184.3358,184.1874,184.2468,4241.0
2024-05-21 15:10:00,186.31,186.58,186.31,186.53,4994.0,184.2863,184.5534,184.2863,184.504,4994.0
2024-05-21 15:20:00,186.53,186.53,186.39,186.47,4054.0,184.504,184.504,184.3655,184.4446,4054.0
2024-05-21 15:30:00,186.47,186.63,186.38,186.46,7010.0,184.4446,184.6029,184.3556,184.4347,7010.0
2024-05-21 15:40:00,186.45,186.45,186.17,186.28,9080.0,184.4248,184.4248,184.1479,184.2567,9080.0
2024-05-21 15:50:00,186.27,186.56,186.07,186.54,86660.0,184.2468,184.5336,184.049,184.5138,86660.0
2024-05-22 09:30:00,186.52,186.67,185.57,186.36,9038.0,184.4941,184.6424,183.5544,184.3358,9038.0
2024-05-22 09:40:00,186.61,186.61,186.38,186.54,797.0,184.5831,184.5831,184.3556,184.5138,797.0
2024-05-22 09:50:00,186.53,186.72,186.36,186.4,2829.0,184.504,184.6919,184.3358,184.3754,2829.0
2024-05-22 10:00:00,186.51,186.73,186.5,186.62,4000.0,184.4842,184.7018,184.4743,184.593,4000.0
2024-05-22 10:10:00,186.61,186.71,186.41,186.62,3759.0,184.5831,184.682,184.3853,184.593,3759.0
2024-05-22 10:20:00,186.59,186.66,186.4,186.5,3251.0,184.5633,184.6325,184.3754,184.4743,3251.0
2024-05-22 10:30:00,186.42,186.46,186.31,186.31,3133.0,184.3951,184.4347,184.2863,184.2863,3133.0
2024-05-22 10:40:00,186.31,186.31,186.05,186.28,4310.0,184.2863,184.2863,184.0292,184.2567,4310.0
2024-05-22 10:50:00,186.31,186.57,186.3,186.55,5144.0,184.2863,184.5435,184.2765,184.5237,5144.0
2024-05-22 11:00:00,186.58,186.6,186.54,186.56,2467.0,184.5534,184.5732,184.5138,184.5336,2467.0
2024-05-22 11:10:00,186.6,186.91,186.6,186.7,6031.0,184.5732,184.8798,184.5732,184.6721,6031.0
2024-05-22 11:20:00,186.73,186.75,186.61,186.62,1468.0,184.7018,184.7216,184.5831,184.593,1468.0
2024-05-22 11:30:00,186.47,186.49,186.38,186.38,300.0,184.4446,184.4644,184.3556,184.3556,300.0
2024-05-22 11:40:00,186.53,186.59,186.47,186.48,1087.0,184.504,184.5633,184.4446,184.4545,1087.0
2024-05-22 11:50:00,186.38,186.6,186.38,186.56,3685.0,184.3556,184.5732,184.3556,184.5336,3685.0
2024-05-22 12:00:00,186.56,186.7,186.55,186.68,2456.0,184.5336,184.6721,184.5237,184.6523,2456.0
2024-05-22 12:10:00,186.63,186.71,186.61,186.64,13036.0,184.6029,184.682,184.5831,184.6128,13036.0
2024-05-22 12:20:00,186.66,186.77,186.61,186.64,3899.0,184.6325,184.7413,184.5831,184.6128,3899.0
2024-05-22 12:30:00,186.59,186.64,186.5,186.56,10957.0,184.5633,184.6128,184.4743,184.5336,10957.0
2024-05-22 12:40:00,186.56,186.73,186.56,186.68,2982.0,184.5336,184.7018,184.5336,184.6523,2982.0
2024-05-22 12:50:00,186.68,186.84,186.67,186.83,14413.0,184.6523,184.8106,184.6424,184.8007,14413.0
2024-05-22 13:00:00,186.9,186.9,186.67,186.67,1437.0,184.8699,184.8699,184.6424,184.6424,1437.0
2024-05-22 13:10:00,186.72,186.72,186.63,186.65,1823.0,184.6919,184.6919,184.6029,184.6227,1823.0
2024-05-22 13:20:00,186.71,186.71,186.56,186.58,3398.0,184.682,184.682,184.5336,184.5534,3398.0
2024-05-22 13:30:00,186.53,186.53,186.38,186.47,4573.0,184.504,184.504,184.3556,184.4446,4573.0
2024-05-22 13:40:00,186.38,186.43,186.3,186.43,2121.0,184.3556,184.405,184.2765,184.405,2121.0
2024-05-22 13:50:00,186.43,186.78,186.43,186.59,14437.0,184.405,184.7512,184.405,184.5633,14437.0
2024-05-22 14:00:00,186.51,186.54,186.29,186.4,2357.0,184.4842,184.5138,184.2666,184.3754,2357.0
2024-05-22 14:10:00,186.39,186.51,186.35,186.46,3084.0,184.3655,184.4842,184.3259,184.4347,3084.0
2024-05-22 14:20:00,186.39,186.41,186.26,186.29,3188.0,184.3655,184.3853,184.2369,184.2666,3188.0
2024-05-22 14:30:00,186.25,186.32,186.2,186.32,2379.0,184.227,184.2962,184.1775,184.2962,2379.0
2024-05-22 14:40:00,186.33,186.36,186.19,186.36,7576.0,184.3061,184.3358,184.1676,184.3358,7576.0
2024-05-22 14:50:00,186.36,186.52,186.31,186.5,8140.0,184.3358,184.4941,184.2863,184.4743,8140.0
2024-05-22 15:00:00,186.53,186.68,186.53,186.65,6770.0,184.504,184.6523,184.504,184.6227,6770.0
2024-05-22 15:10:00,186.64,186.8,186.55,186.58,7296.0,184.6128,184.771,184.5237,184.5534,7296.0
2024-05-22 15:20:00,186.59,186.8,186.59,186.77,8578.0,184.5633,184.771,184.5633,184.7413,8578.0
2024-05-22 15:30:00,186.81,187.0,186.79,186.89,9749.0,184.7809,184.9688,184.7611,184.86,9749.0
2024-05-22 15:40:00,186.86,186.86,186.56,186.59,10166.0,184.8304,184.8304,184.5336,184.5633,10166.0
2024-05-22 15:50:00,186.54,186.85,186.51,186.68,65942.0,184.5138,184.8205,184.4842,184.6523,65942.0
2024-05-23 09:30:00,186.77,187.13,185.88,186.46,13098.0,184.7413,185.0974,183.861,184.4347,13098.0
2024-05-23 09:40:00,186.32,186.51,186.0,186.51,9954.0,184.2962,184.4842,183.9797,184.4842,9954.0
2024-05-23 09:50:00,186.49,186.69,186.25,186.56,9016.0,184.4644,184.6622,184.227,184.5336,9016.0
2024-05-23 10:00:00,186.58,186.76,186.24,186.24,3979.0,184.5534,184.7315,184.2171,184.2171,3979.0
2024-05-23 10:10:00,186.3,186.49,186.3,186.39,6141.0,184.2765,184.4644,184.2765,184.3655,6141.0
2024-05-23 10:20:00,186.31,186.38,186.23,186.34,4254.0,184.2863,184.3556,184.2072,184.316,4254.0
2024-05-23 10:30:00,186.25,186.39,186.18,186.36,7535.0,184.227,184.3655,184.1578,184.3358,7535.0
2024-05-23 10:40:00,186.34,186.5,186.34,186.38,2641.0,184.316,184.4743,184.316,184.3556,2641.0
2024-05-23 10:50:00,186.42,186.46,186.3,186.4,7253.0,184.3951,184.4347,184.2765,184.3754,7253.0
2024-05-23 11:00:00,186.35,186.62,186.35,186.62,8818.0,184.3259,184.593,184.3259,184.593,8818.0
2024-05-23 11:10:00,186.6,186.73,186.59,186.72,4353.0,184.5732,184.7018,184.5633,184.6919,4353.0
2024-05-23 11:20:00,186.71,186.89,186.57,186.75,7493.0,184.682,184.86,184.5435,184.7216,7493.0
2024-05-23 11:30:00,186.8,186.91,186.69,186.91,4552.0,184.771,184.8798,184.6622,184.8798,4552.0
2024-05-23 11:40:00,186.92,186.92,186.66,186.76,6097.0,184.8897,184.8897,184.6325,184.7315,6097.0
2024-05-23 11:50:00,186.84,186.9,186.74,186.74,5131.0,184.8106,184.8699,184.7117,184.7117,5131.0
2024-05-23 12:00:00,186.8,186.81,186.62,186.62,1965.0,184.771,184.7809,184.593,184.593,1965.0
2024-05-23 12:10:00,186.55,186.66,186.54,186.61,3783.0,184.5237,184.6325,184.5138,184.5831,3783.0
2024-05-23 12:20:00,186.56,186.74,186.56,186.66,3736.0,184.5336,184.7117,184.5336,184.6325,3736.0
2024-05-23 12:30:00,186.77,186.85,186.73,186.73,3552.0,184.7413,184.8205,184.7018,184.7018,3552.0
2024-05-23 12:40:00,186.67,186.67,186.5,186.5,6026.0,184.6424,184.6424,184.4743,184.4743,6026.0
2024-05-23 12:50:00,186.5,186.57,186.44,186.57,3532.0,184.4743,184.5435,184.4149,184.5435,3532.0
2024-05-23 13:00:00,186.53,186.6,186.48,186.6,2512.0,184.504,184.5732,184.4545,184.5732,2512.0
2024-05-23 13:10:00,186.67,186.81,186.67,186.7,3776.0,184.6424,184.7809,184.6424,184.6721,3776.0
2024-05-23 13:20:00,186.63,186.68,186.56,186.63,3173.0,184.6029,184.6523,184.5336,184.6029,3173.0
2024-05-23 13:30:00,186.69,186.69,186.25,186.38,9603.0,184.6622,184.6622,184.227,184.3556,9603.0
2024-05-23 13:40:00,186.36,186.5,186.24,186.31,3939.0,184.3358,184.4743,184.2171,184.2863,3939.0
2024-05-23 13:50:00,186.32,186.45,186.3,186.33,4311.0,184.2962,184.4248,184.2765,184.3061,4311.0
2024-05-23 14:00:00,186.3,186.45,186.26,186.42,3956.0,184.2765,184.4248,184.2369,184.3951,3956.0
2024-05-23 14:10:00,186.45,186.5,186.28,186.28,4013.0,184.4248,184.4743,184.2567,184.2567,4013.0
2024-05-23 14:20:00,186.33,186.37,186.19,186.28,4429.0,184.3061,184.3457,184.1676,184.2567,4429.0
2024-05-23 14:30:00,186.28,186.31,186.16,186.31,4981.0,184.2567,184.2863,184.138,184.2863,4981.0
2024-05-23 14:40:00,186.3,186.35,186.07,186.09,3384.0,184.2765,184.3259,184.049,184.0687,3384.0
2024-05-23 14:50:00,186.09,186.13,185.91,185.93,4736.0,184.0687,184.1083,183.8907,183.9105,4736.0
2024-05-23 15:00:00,185.93,186.03,185.88,185.91,4700.0,183.9105,184.0094,183.861,183.8907,4700.0
2024-05-23 15:10:00,185.94,186.16,185.94,186.11,5273.0,183.9204,184.138,183.9204,184.0885,5273.0
2024-05-23 15:20:00,186.14,186.19,185.99,186.11,5634.0,184.1182,184.1676,183.9698,184.0885,5634.0
2024-05-23 15:30:00,186.06,186.12,185.95,186.03,5245.0,184.0391,184.0984,183.9303,184.0094,5245.0
2024-05-23 15:40:00,186.02,186.24,185.95,186.21,10010.0,183.9995,184.2171,183.9303,184.1874,10010.0
2024-05-23 15:50:00,186.24,186.38,186.03,186.36,46474.0,184.2171,184.3556,184.0094,184.3358,46474.0
2024-05-24 09:30:00,186.75,186.99,186.17,186.17,8373.0,184.7216,184.959,184.1479,184.1479,8373.0
2024-05-24 09:40:00,186.17,186.17,185.8,185.9,1300.0,184.1479,184.1479,183.7819,183.8808,1300.0
2024-05-24 09:50:00,185.79,185.79,185.1,185.1,17117.0,183.772,183.772,183.0895,183.0895,17117.0
2024-05-24 10:00:00,185.02,185.44,184.86,185.43,6152.0,183.0104,183.4258,182.8521,183.4159,6152.0
2024-05-24 10:10:00,185.47,185.93,185.47,185.86,5629.0,183.4555,183.9105,183.4555,183.8412,5629.0
2024-05-24 10:20:00,185.87,186.09,185.78,186.08,2907.0,183.8511,184.0687,183.7621,184.0588,2907.0
2024-05-24 10:30:00,186.03,186.03,185.72,185.92,7221.0,184.0094,184.0094,183.7028,183.9006,7221.0
2024-05-24 10:40:00,185.84,185.85,185.76,185.78,1300.0,183.8214,183.8313,183.7423,183.7621,1300.0
2024-05-24 10:50:00,185.78,186.17,185.73,186.11,3411.0,183.7621,184.1479,183.7126,184.0885,3411.0
2024-05-24 11:00:00,186.08,186.44,186.05,186.41,4551.0,184.0588,184.4149,184.0292,184.3853,4551.0
2024-05-24 11:10:00,186.43,186.58,186.41,186.49,3276.0,184.405,184.5534,184.3853,184.4644,3276.0
2024-05-24 11:20:00,186.36,186.5,186.34,186.36,4420.0,184.3358,184.4743,184.316,184.3358,4420.0
2024-05-24 11:30:00,186.41,186.82,186.41,186.48,5411.0,184.3853,184.7908,184.3853,184.4545,5411.0
2024-05-24 11:40:00,186.5,186.56,186.32,186.41,4190.0,184.4743,184.5336,184.2962,184.3853,4190.0
2024-05-24 11:50:00,186.42,186.52,186.38,186.5,1408.0,184.3951,184.4941,184.3556,184.4743,1408.0
2024-05-24 12:00:00,186.47,186.51,186.39,186.43,2715.0,184.4446,184.4842,184.3655,184.405,2715.0
2024-05-24 12:10:00,186.48,186.52,186.4,186.48,3645.0,184.4545,184.4941,184.3754,184.4545,3645.0
2024-05-24 12:20:00,186.51,186.72,186.51,186.62,2791.0,184.4842,184.6919,184.4842,184.593,2791.0
2024-05-24 12:30:00,186.61,186.67,186.41,186.44,3832.0,184.5831,184.6424,184.3853,184.4149,3832.0
2024-05-24 12:40:00,186.44,186.55,186.41,186.48,3080.0,184.4149,184.5237,184.3853,184.4545,3080.0
2024-05-24 12:50:00,186.48,186.69,186.43,186.5,4916.0,184.4545,184.6622,184.405,184.4743,4916.0
2024-05-24 13:00:00,186.51,186.57,186.34,186.34,3081.0,184.4842,184.5435,184.316,184.316,3081.0
2024-05-24 13:10:00,186.45,186.47,186.31,186.34,2672.0,184.4248,184.4446,184.2863,184.316,2672.0
2024-05-24 13:20:00,186.39,186.45,186.32,186.34,3974.0,184.3655,184.4248,184.2962,184.316,3974.0
2024-05-24 13:30:00,186.32,186.35,186.22,186.24,3437.0,184.2962,184.3259,184.1973,184.2171,3437.0
2024-05-24 13:40:00,186.25,186.65,186.21,186.62,5864.0,184.227,184.6227,184.1874,184.593,5864.0
2024-05-24 13:50:00,186.56,186.57,186.41,186.45,2497.0,184.5336,184.5435,184.3853,184.4248,2497.0
2024-05-24 14:00:00,186.43,186.6,186.39,186.49,4022.0,184.405,184.5732,184.3655,184.4644,4022.0
2024-05-24 14:10:00,186.46,186.46,186.31,186.33,5028.0,184.4347,184.4347,184.2863,184.3061,5028.0
2024-05-24 14:20:00,186.31,186.33,186.21,186.31,4005.0,184.2863,184.3061,184.1874,184.2863,4005.0
2024-05-24 14:30:00,186.28,186.43,186.28,186.35,5024.0,184.2567,184.405,184.2567,184.3259,5024.0
2024-05-24 14:40:00,186.36,186.5,186.36,186.45,2573.0,184.3358,184.4743,184.3358,184.4248,2573.0
2024-05-24 14:50:00,186.46,186.46,186.3,186.34,4072.0,184.4347,184.4347,184.2765,184.316,4072.0
2024-05-24 15:00:00,186.34,186.35,186.11,186.21,4816.0,184.316,184.3259,184.0885,184.1874,4816.0
2024-05-24 15:10:00,186.23,186.45,186.22,186.44,3800.0,184.2072,184.4248,184.1973,184.4149,3800.0
2024-05-24 15:20:00,186.44,186.48,186.33,186.43,11981.0,184.4149,184.4545,184.3061,184.405,11981.0
2024-05-24 15:30:00,186.46,186.49,186.37,186.4,12339.0,184.4347,184.4644,184.3457,184.3754,12339.0
2024-05-24 15:40:00,186.4,186.52,186.35,186.49,15913.0,184.3754,184.4941,184.3259,184.4644,15913.0
2024-05-24 15:50:00,186.51,186.8,186.42,186.8,76895.0,184.4842,184.771,184.3951,184.771,76895.0
2024-05-28 09:30:00,186.17,186.17,184.73,185.34,17391.0,184.1479,184.1479,182.7235,183.3269,17391.0
2024-05-28 09:40:00,185.2,185.56,184.88,185.03,7830.0,183.1884,183.5445,182.8719,183.0202,7830.0
2024-05-28 09:50:00,185.15,185.15,184.38,184.5,3415.0,183.1389,183.1389,182.3773,182.496,3415.0
2024-05-28 10:00:00,184.55,185.0,184.52,184.76,8675.0,182.5455,182.9906,182.5158,182.7532,8675.0
2024-05-28 10:10:00,184.75,184.75,184.49,184.54,2799.0,182.7433,182.7433,182.4861,182.5356,2799.0
2024-05-28 10:20:00,184.58,184.59,184.42,184.44,3146.0,182.5751,182.585,182.4169,182.4367,3146.0
2024-05-28 10:30:00,184.42,184.54,184.39,184.43,2837.0,182.4169,182.5356,182.3872,182.4268,2837.0
2024-05-28 10:40:00,184.38,184.84,184.38,184.71,4592.0,182.3773,182.8323,182.3773,182.7037,4592.0
2024-05-28 10:50:00,184.65,184.65,184.4,184.47,3572.0,182.6444,182.6444,182.3971,182.4663,3572.0
2024-05-28 11:00:00,184.5,184.51,184.39,184.46,10483.0,182.496,182.5059,182.3872,182.4564,10483.0
2024-05-28 11:10:00,184.45,184.56,184.42,184.44,5190.0,182.4465,182.5554,182.4169,182.4367,5190.0
2024-05-28 11:20:00,184.5,184.5,184.4,184.45,1508.0,182.496,182.496,182.3971,182.4465,1508.0
2024-05-28 11:30:00,184.46,184.53,184.39,184.45,10462.0,182.4564,182.5257,182.3872,182.4465,10462.0
2024-05-28 11:40:00,184.47,184.83,184.47,184.77,3475.0,182.4663,182.8224,182.4663,182.7631,3475.0
2024-05-28 11:50:00,184.78,184.9,184.6,184.69,6159.0,182.773,182.8917,182.5949,182.6839,6159.0
2024-05-28 12:00:00,184.7,184.71,184.57,184.6,1046.0,182.6938,182.7037,182.5652,182.5949,1046.0
2024-05-28 12:10:00,184.55,184.65,184.54,184.55,4020.0,182.5455,182.6444,182.5356,182.5455,4020.0
2024-05-28 12:20:00,184.59,184.74,184.55,184.71,4747.0,182.585,182.7334,182.5455,182.7037,4747.0
2024-05-28 12:30:00,184.72,184.78,184.67,184.67,3028.0,182.7136,182.773,182.6642,182.6642,3028.0
2024-05-28 12:40:00,184.68,184.68,184.47,184.53,3374.0,182.674,182.674,182.4663,182.5257,3374.0
2024-05-28 12:50:00,184.57,184.57,184.46,184.48,2208.0,182.5652,182.5652,182.4564,182.4762,2208.0
2024-05-28 13:00:00,184.49,184.67,184.37,184.67,5956.0,182.4861,182.6642,182.3674,182.6642,5956.0
2024-05-28 13:10:00,184.7,184.71,184.63,184.64,3395.0,182.6938,182.7037,182.6246,182.6345,3395.0
2024-05-28 13:20:00,184.6,184.61,184.4,184.4,2455.0,182.5949,182.6048,182.3971,182.3971,2455.0
2024-05-28 13:30:00,184.39,184.52,184.37,184.39,7435.0,182.3872,182.5158,182.3674,182.3872,7435.0
2024-05-28 13:40:00,184.38,184.46,184.29,184.33,8182.0,182.3773,182.4564,182.2883,182.3279,8182.0
2024-05-28 13:50:00,184.31,184.31,184.03,184.17,4772.0,182.3081,182.3081,182.0311,182.1696,4772.0
2024-05-28 14:00:00,184.21,184.23,184.01,184.01,4275.0,182.2092,182.2289,182.0113,182.0113,4275.0
2024-05-28 14:10:00,184.01,184.11,183.98,183.98,4849.0,182.0113,182.1102,181.9817,181.9817,4849.0
2024-05-28 14:20:00,183.92,184.02,183.83,183.86,3930.0,181.9223,182.0212,181.8333,181.863,3930.0
2024-05-28 14:30:00,183.81,183.82,183.64,183.64,2251.0,181.8135,181.8234,181.6453,181.6453,2251.0
2024-05-28 14:40:00,183.69,183.83,183.68,183.79,4610.0,181.6948,181.8333,181.6849,181.7937,4610.0
2024-05-28 14:50:00,183.78,183.93,183.66,183.93,6399.0,181.7838,181.9322,181.6651,181.9322,6399.0
2024-05-28 15:00:00,183.84,183.87,183.78,183.81,3442.0,181.8432,181.8728,181.7838,181.8135,3442.0
2024-05-28 15:10:00,183.81,184.0,183.8,183.91,6443.0,181.8135,182.0014,181.8036,181.9124,6443.0
2024-05-28 15:20:00,183.93,183.96,183.8,183.85,5636.0,181.9322,181.9619,181.8036,181.8531,5636.0
2024-05-28 15:30:00,183.88,184.06,183.88,183.92,6616.0,181.8827,182.0608,181.8827,181.9223,6616.0
2024-05-28 15:40:00,183.9,184.1,183.85,183.88,15720.0,181.9025,182.1003,181.8531,181.8827,15720.0
2024-05-28 15:50:00,183.89,183.92,183.34,183.55,119360.0,181.8926,181.9223,181.3486,181.5563,119360.0
2024-05-29 09:30:00,182.82,182.82,182.01,182.4,15903.0,180.8343,180.8343,180.033,180.4188,15903.0
2024-05-29 09:40:00,182.15,182.55,182.14,182.51,4326.0,180.1715,180.5672,180.1616,180.5276,4326.0
2024-05-29 09:50:00,182.51,182.75,182.41,182.45,8254.0,180.5276,180.765,180.4287,180.4683,8254.0
2024-05-29 10:00:00,182.57,182.6,182.31,182.31,5918.0,180.587,180.6166,180.3298,180.3298,5918.0
2024-05-29 10:10:00,182.19,182.21,181.89,182.08,4174.0,180.2111,180.2309,179.9144,180.1023,4174.0
2024-05-29 10:20:00,182.13,182.28,181.84,182.22,9539.0,180.1517,180.3001,179.8649,180.2408,9539.0
2024-05-29 10:30:00,182.23,182.32,181.95,182.02,6942.0,180.2507,180.3397,179.9737,180.0429,6942.0
2024-05-29 10:40:00,182.03,182.07,181.73,181.86,5990.0,180.0528,180.0924,179.7561,179.8847,5990.0
2024-05-29 10:50:00,181.88,182.01,181.76,181.8,5900.0,179.9045,180.033,179.7858,179.8253,5900.0
2024-05-29 11:00:00,181.8,181.93,181.74,181.91,5419.0,179.8253,179.9539,179.766,179.9341,5419.0
2024-05-29 11:10:00,181.79,182.03,181.69,182.02,12294.0,179.8154,180.0528,179.7165,180.0429,12294.0
2024-05-29 11:20:00,182.03,182.15,182.02,182.09,3604.0,180.0528,180.1715,180.0429,180.1122,3604.0
2024-05-29 11:30:00,182.12,182.22,182.1,182.15,4745.0,180.1419,180.2408,180.1221,180.1715,4745.0
2024-05-29 11:40:00,182.13,182.13,182.0,182.0,3427.0,180.1517,180.1517,180.0232,180.0232,3427.0
2024-05-29 11:50:00,182.09,182.18,181.91,182.09,5750.0,180.1122,180.2012,179.9341,180.1122,5750.0
2024-05-29 12:00:00,182.1,182.13,182.03,182.06,2464.0,180.1221,180.1517,180.0528,180.0825,2464.0
2024-05-29 12:10:00,182.06,182.11,181.96,182.09,3933.0,180.0825,180.132,179.9836,180.1122,3933.0
2024-05-29 12:20:00,182.08,182.26,182.05,182.26,7202.0,180.1023,180.2803,180.0726,180.2803,7202.0
2024-05-29 12:30:00,182.27,182.28,182.14,182.26,3729.0,180.2902,180.3001,180.1616,180.2803,3729.0
2024-05-29 12:40:00,182.25,182.35,182.18,182.22,4927.0,180.2704,180.3694,180.2012,180.2408,4927.0
2024-05-29 12:50:00,182.21,182.23,182.13,182.14,2007.0,180.2309,180.2507,180.1517,180.1616,2007.0
2024-05-29 13:00:00,182.13,182.18,182.03,182.12,4646.0,180.1517,180.2012,180.0528,180.1419,4646.0
2024-05-29 13:10:00,182.15,182.16,181.95,182.0,4176.0,180.1715,180.1814,179.9737,180.0232,4176.0
2024-05-29 13:20:00,182.04,182.13,181.99,182.07,4833.0,180.0627,180.1517,180.0133,180.0924,4833.0
2024-05-29 13:30:00,182.09,182.13,182.0,182.13,3818.0,180.1122,180.1517,180.0232,180.1517,3818.0
2024-05-29 13:40:00,182.13,182.15,182.04,182.12,4574.0,180.1517,180.1715,180.0627,180.1419,4574.0
2024-05-29 13:50:00,182.14,182.38,182.14,182.36,6346.0,180.1616,180.399,180.1616,180.3792,6346.0
2024-05-29 14:00:00,182.38,182.39,182.17,182.25,5938.0,180.399,180.4089,180.1913,180.2704,5938.0
2024-05-29 14:10:00,182.21,182.21,182.07,182.07,3206.0,180.2309,180.2309,180.0924,180.0924,3206.0
2024-05-29 14:20:00,182.05,182.33,182.05,182.33,6112.0,180.0726,180.3496,180.0726,180.3496,6112.0
2024-05-29 14:30:00,182.35,182.35,182.06,182.06,5491.0,180.3694,180.3694,180.0825,180.0825,5491.0
2024-05-29 14:40:00,182.1,182.29,182.09,182.16,7808.0,180.1221,180.31,180.1122,180.1814,7808.0
2024-05-29 14:50:00,182.15,182.28,182.15,182.24,5524.0,180.1715,180.3001,180.1715,180.2606,5524.0
2024-05-29 15:00:00,182.26,182.34,182.02,182.02,5983.0,180.2803,180.3595,180.0429,180.0429,5983.0
2024-05-29 15:10:00,182.02,182.16,182.0,182.0,8263.0,180.0429,180.1814,180.0232,180.0232,8263.0
2024-05-29 15:20:00,182.06,182.37,182.06,182.3,8707.0,180.0825,180.3891,180.0825,180.3199,8707.0
2024-05-29 15:30:00,182.25,182.38,182.19,182.38,11684.0,180.2704,180.399,180.2111,180.399,11684.0
2024-05-29 15:40:00,182.39,182.4,181.91,181.91,10608.0,180.4089,180.4188,179.9341,179.9341,10608.0
2024-05-29 15:50:00,181.95,182.01,181.44,181.68,71540.0,179.9737,180.033,179.4692,179.7066,71540.0
2024-05-30 09:30:00,181.59,181.59,180.95,181.03,14976.0,179.6176,179.6176,178.9846,179.0637,14976.0
2024-05-30 09:40:00,181.17,181.33,180.91,181.16,6720.0,179.2022,179.3604,178.945,179.1923,6720.0
2024-05-30 09:50:00,181.13,181.62,181.13,181.47,5147.0,179.1626,179.6473,179.1626,179.4989,5147.0
2024-05-30 10:00:00,181.52,181.65,181.45,181.56,10588.0,179.5484,179.677,179.4791,179.5879,10588.0
2024-05-30 10:10:00,181.56,181.65,181.36,181.49,19145.0,179.5879,179.677,179.3901,179.5187,19145.0
2024-05-30 10:20:00,181.55,181.87,181.51,181.71,12376.0,179.578,179.8946,179.5385,179.7363,12376.0
2024-05-30 10:30:00,181.69,182.06,181.69,181.91,11058.0,179.7165,180.0825,179.7165,179.9341,11058.0
2024-05-30 10:40:00,181.87,182.05,181.85,181.89,7691.0,179.8946,180.0726,179.8748,179.9144,7691.0
2024-05-30 10:50:00,181.89,181.89,181.7,181.73,4222.0,179.9144,179.9144,179.7264,179.7561,4222.0
2024-05-30 11:00:00,181.74,181.84,181.69,181.84,7421.0,179.766,179.8649,179.7165,179.8649,7421.0
2024-05-30 11:10:00,181.85,181.86,181.75,181.81,2818.0,179.8748,179.8847,179.7759,179.8352,2818.0
2024-05-30 11:20:00,181.83,181.98,181.67,181.67,8580.0,179.855,180.0034,179.6967,179.6967,8580.0
2024-05-30 11:30:00,181.67,181.86,181.67,181.75,5178.0,179.6967,179.8847,179.6967,179.7759,5178.0
2024-05-30 11:40:00,181.75,181.78,181.55,181.65,6893.0,179.7759,179.8055,179.578,179.677,6893.0
2024-05-30 11:50:00,181.61,181.74,181.54,181.74,6124.0,179.6374,179.766,179.5682,179.766,6124.0
2024-05-30 12:00:00,181.69,181.87,181.66,181.8,4722.0,179.7165,179.8946,179.6869,179.8253,4722.0
2024-05-30 12:10:00,181.85,182.13,181.79,182.05,12983.0,179.8748,180.1517,179.8154,180.0726,12983.0
2024-05-30 12:20:00,182.13,182.2,181.94,181.95,5758.0,180.1517,180.221,179.9638,179.9737,5758.0
2024-05-30 12:30:00,182.02,182.21,181.96,182.17,8141.0,180.0429,180.2309,179.9836,180.1913,8141.0
2024-05-30 12:40:00,182.15,182.22,182.06,182.09,5209.0,180.1715,180.2408,180.0825,180.1122,5209.0
2024-05-30 12:50:00,182.06,182.17,182.0,182.0,10145.0,180.0825,180.1913,180.0232,180.0232,10145.0
2024-05-30 13:00:00,182.03,182.26,182.02,182.22,9882.0,180.0528,180.2803,180.0429,180.2408,9882.0
2024-05-30 13:10:00,182.26,182.33,182.19,182.22,6286.0,180.2803,180.3496,180.2111,180.2408,6286.0
2024-05-30 13:20:00,182.24,182.48,182.17,182.23,15298.0,180.2606,180.4979,180.1913,180.2507,15298.0
2024-05-30 13:30:00,182.27,182.28,182.19,182.24,7706.0,180.2902,180.3001,180.2111,180.2606,7706.0
2024-05-30 13:40:00,182.27,182.34,182.19,182.19,6495.0,180.2902,180.3595,180.2111,180.2111,6495.0
2024-05-30 13:50:00,182.19,182.2,182.07,182.13,5559.0,180.2111,180.221,180.0924,180.1517,5559.0
2024-05-30 14:00:00,182.15,182.21,182.07,182.11,4765.0,180.1715,180.2309,180.0924,180.132,4765.0
2024-05-30 14:10:00,182.11,182.24,181.97,182.22,18448.0,180.132,180.2606,179.9935,180.2408,18448.0
2024-05-30 14:20:00,182.22,182.29,182.13,182.29,7362.0,180.2408,180.31,180.1517,180.31,7362.0
2024-05-30 14:30:00,182.33,182.41,182.23,182.27,5201.0,180.3496,180.4287,180.2507,180.2902,5201.0
2024-05-30 14:40:00,182.25,182.44,182.19,182.4,7815.0,180.2704,180.4584,180.2111,180.4188,7815.0
2024-05-30 14:50:00,182.43,182.6,182.43,182.47,12424.0,180.4485,180.6166,180.4485,180.4881,12424.0
2024-05-30 15:00:00,182.46,182.65,182.41,182.47,11011.0,180.4782,180.6661,180.4287,180.4881,11011.0
2024-05-30 15:10:00,182.46,182.7,182.46,182.66,12142.0,180.4782,180.7156,180.4782,180.676,12142.0
2024-05-30 15:20:00,182.68,182.79,182.63,182.63,10480.0,180.6958,180.8046,180.6463,180.6463,10480.0
2024-05-30 15:30:00,182.62,182.67,182.38,182.45,15518.0,180.6364,180.6859,180.399,180.4683,15518.0
2024-05-30 15:40:00,182.45,182.62,182.24,182.28,35186.0,180.4683,180.6364,180.2606,180.3001,35186.0
2024-05-30 15:50:00,182.25,182.36,181.97,181.97,145238.0,180.2704,180.3792,179.9935,179.9935,145238.0
2024-05-31 09:30:00,181.94,182.75,181.51,182.75,14355.0,179.9638,180.765,179.5385,180.765,14355.0
2024-05-31 09:40:00,182.63,182.66,181.95,182.1,10301.0,180.6463,180.676,179.9737,180.1221,10301.0
2024-05-31 09:50:00,182.1,182.4,181.9,182.06,6392.0,180.1221,180.4188,179.9242,180.0825,6392.0
2024-05-31 10:00:00,182.03,182.89,182.03,182.73,34408.0,180.0528,180.9035,180.0528,180.7452,34408.0
2024-05-31 10:10:00,182.72,182.75,182.24,182.4,10175.0,180.7353,180.765,180.2606,180.4188,10175.0
2024-05-31 10:20:00,182.36,182.84,182.33,182.78,8082.0,180.3792,180.854,180.3496,180.7947,8082.0
2024-05-31 10:30:00,182.75,183.12,182.75,182.86,12908.0,180.765,181.131,180.765,180.8738,12908.0
2024-05-31 10:40:00,182.89,183.5,182.85,183.37,15271.0,180.9035,181.5069,180.8639,181.3783,15271.0
2024-05-31 10:50:00,183.34,183.36,182.98,183.06,10718.0,181.3486,181.3684,180.9925,181.0716,10718.0
2024-05-31 11:00:00,183.07,183.13,182.72,182.78,7652.0,181.0815,181.1409,180.7353,180.7947,7652.0
2024-05-31 11:10:00,182.82,182.92,182.56,182.71,7798.0,180.8343,180.9332,180.5771,180.7254,7798.0
2024-05-31 11:20:00,182.7,182.89,182.7,182.89,6172.0,180.7156,180.9035,180.7156,180.9035,6172.0
2024-05-31 11:30:00,182.81,182.82,182.58,182.59,9467.0,180.8244,180.8343,180.5969,180.6067,9467.0
2024-05-31 11:40:00,182.63,182.89,182.54,182.74,13260.0,180.6463,180.9035,180.5573,180.7551,13260.0
2024-05-31 11:50:00,182.79,182.79,182.51,182.57,9757.0,180.8046,180.8046,180.5276,180.587,9757.0
2024-05-31 12:00:00,182.53,182.69,182.43,182.66,9979.0,180.5474,180.7057,180.4485,180.676,9979.0
2024-05-31 12:10:00,182.67,182.79,182.55,182.61,12312.0,180.6859,180.8046,180.5672,180.6265,12312.0
2024-05-31 12:20:00,182.67,182.79,182.63,182.73,9569.0,180.6859,180.8046,180.6463,180.7452,9569.0
2024-05-31 12:30:00,182.75,182.92,182.74,182.8,7036.0,180.765,180.9332,180.7551,180.8145,7036.0
2024-05-31 12:40:00,182.82,182.92,182.76,182.88,8894.0,180.8343,180.9332,180.7749,180.8936,8894.0
2024-05-31 12:50:00,182.88,182.93,182.85,182.87,6433.0,180.8936,180.9431,180.8639,180.8837,6433.0
2024-05-31 13:00:00,182.9,182.98,182.88,182.98,14652.0,180.9134,180.9925,180.8936,180.9925,14652.0
2024-05-31 13:10:00,183.02,183.06,182.86,182.9,9361.0,181.0321,181.0716,180.8738,180.9134,9361.0
2024-05-31 13:20:00,182.91,183.03,182.83,182.85,5920.0,180.9233,181.042,180.8441,180.8639,5920.0
2024-05-31 13:30:00,182.82,182.91,182.8,182.85,5850.0,180.8343,180.9233,180.8145,180.8639,5850.0
2024-05-31 13:40:00,182.87,183.01,182.84,182.93,7763.0,180.8837,181.0222,180.854,180.9431,7763.0
2024-05-31 13:50:00,182.93,183.16,182.91,183.09,11239.0,180.9431,181.1706,180.9233,181.1013,11239.0
2024-05-31 14:00:00,183.11,183.24,183.0,183.05,21945.0,181.1211,181.2497,181.0123,181.0618,21945.0
2024-05-31 14:10:00,183.07,183.07,182.93,182.98,29606.0,181.0815,181.0815,180.9431,180.9925,29606.0
2024-05-31 14:20:00,182.98,183.05,182.93,182.98,21847.0,180.9925,181.0618,180.9431,180.9925,21847.0
2024-05-31 14:30:00,182.98,183.47,182.93,183.38,41867.0,180.9925,181.4772,180.9431,181.3882,41867.0
2024-05-31 14:40:00,183.36,183.56,183.23,183.27,10257.0,181.3684,181.5662,181.2398,181.2794,10257.0
2024-05-31 14:50:00,183.28,183.41,183.1,183.35,12660.0,181.2893,181.4178,181.1112,181.3585,12660.0
2024-05-31 15:00:00,183.33,183.46,183.15,183.27,18057.0,181.3387,181.4673,181.1607,181.2794,18057.0
2024-05-31 15:10:00,183.26,183.29,183.15,183.22,17030.0,181.2695,181.2991,181.1607,181.2299,17030.0
2024-05-31 15:20:00,183.25,183.37,183.22,183.26,19084.0,181.2596,181.3783,181.2299,181.2695,19084.0
2024-05-31 15:30:00,183.22,183.64,183.16,183.57,14821.0,181.2299,181.6453,181.1706,181.5761,14821.0
2024-05-31 15:40:00,183.6,184.29,183.39,184.29,46981.0,181.6058,182.2883,181.3981,182.2883,46981.0
2024-05-31 15:50:00,184.38,185.25,184.13,185.21,216766.0,182.3773,183.2379,182.13,183.1983,216766.0
2024-06-03 09:30:00,184.67,185.97,184.67,185.4,30209.0,182.6642,183.95,182.6642,183.3862,30209.0
2024-06-03 09:40:00,185.56,185.9,185.28,185.57,14259.0,183.5445,183.8808,183.2675,183.5544,14259.0
2024-06-03 09:50:00,185.65,186.05,185.55,185.73,8195.0,183.6335,184.0292,183.5346,183.7126,8195.0
2024-06-03 10:00:00,185.73,186.04,185.52,185.99,17632.0,183.7126,184.0193,183.5049,183.9698,17632.0
2024-06-03 10:10:00,185.9,185.91,185.4,185.7,15695.0,183.8808,183.8907,183.3862,183.683,15695.0
2024-06-03 10:20:00,185.69,185.92,185.69,185.84,4628.0,183.6731,183.9006,183.6731,183.8214,4628.0
2024-06-03 10:30:00,185.77,185.77,185.23,185.34,8254.0,183.7522,183.7522,183.2181,183.3269,8254.0
2024-06-03 10:40:00,185.32,185.52,185.11,185.26,12748.0,183.3071,183.5049,183.0994,183.2477,12748.0
2024-06-03 10:50:00,185.28,185.86,185.27,185.43,21702.0,183.2675,183.8412,183.2576,183.4159,21702.0
2024-06-03 11:00:00,185.42,185.74,185.37,185.74,7734.0,183.406,183.7225,183.3566,183.7225,7734.0
2024-06-03 11:10:00,185.7,186.05,185.62,185.96,8296.0,183.683,184.0292,183.6038,183.9401,8296.0
2024-06-03 11:20:00,185.91,185.91,185.37,185.41,9156.0,183.8907,183.8907,183.3566,183.3961,9156.0
2024-06-03 11:30:00,185.47,185.74,185.46,185.53,7030.0,183.4555,183.7225,183.4456,183.5148,7030.0
2024-06-03 11:40:00,185.56,185.8,185.44,185.5,6355.0,183.5445,183.7819,183.4258,183.4851,6355.0
2024-06-03 11:50:00,185.52,185.56,184.96,185.06,6990.0,183.5049,183.5445,182.951,183.0499,6990.0
2024-06-03 12:00:00,185.04,185.24,184.96,185.12,6599.0,183.0301,183.228,182.951,183.1093,6599.0
2024-06-03 12:10:00,185.16,185.16,184.6,184.67,2925.0,183.1488,183.1488,182.5949,182.6642,2925.0
2024-06-03 12:20:00,184.67,184.68,184.42,184.51,4706.0,182.6642,182.674,182.4169,182.5059,4706.0
2024-06-03 12:30:00,184.55,184.55,184.25,184.32,4151.0,182.5455,182.5455,182.2487,182.318,4151.0
2024-06-03 12:40:00,184.19,184.39,184.13,184.23,6343.0,182.1894,182.3872,182.13,182.2289,6343.0
2024-06-03 12:50:00,184.23,184.46,184.2,184.34,7584.0,182.2289,182.4564,182.1993,182.3377,7584.0
2024-06-03 13:00:00,184.38,184.43,184.3,184.3,7329.0,182.3773,182.4268,182.2982,182.2982,7329.0
2024-06-03 13:10:00,184.3,184.45,184.14,184.4,12646.0,182.2982,182.4465,182.1399,182.3971,12646.0
2024-06-03 13:20:00,184.41,184.52,184.04,184.17,9703.0,182.407,182.5158,182.041,182.1696,9703.0
2024-06-03 13:30:00,184.14,184.38,184.11,184.34,9310.0,182.1399,182.3773,182.1102,182.3377,9310.0
2024-06-03 13:40:00,184.34,184.34,184.03,184.1,8473.0,182.3377,182.3377,182.0311,182.1003,8473.0
2024-06-03 13:50:00,184.1,184.31,183.8,184.31,8174.0,182.1003,182.3081,181.8036,182.3081,8174.0
2024-06-03 14:00:00,184.34,184.43,184.1,184.13,14401.0,182.3377,182.4268,182.1003,182.13,14401.0
2024-06-03 14:10:00,184.18,184.36,183.95,184.0,10003.0,182.1795,182.3575,181.952,182.0014,10003.0
2024-06-03 14:20:00,184.0,184.29,183.96,184.06,17960.0,182.0014,182.2883,181.9619,182.0608,17960.0
2024-06-03 14:30:00,184.09,184.61,184.07,184.59,6808.0,182.0905,182.6048,182.0707,182.585,6808.0
2024-06-03 14:40:00,184.53,184.76,184.48,184.66,10605.0,182.5257,182.7532,182.4762,182.6543,10605.0
2024-06-03 14:50:00,184.7,184.97,184.57,184.88,11795.0,182.6938,182.9609,182.5652,182.8719,11795.0
2024-06-03 15:00:00,184.82,184.87,184.69,184.73,6940.0,182.8125,182.862,182.6839,182.7235,6940.0
2024-06-03 15:10:00,184.76,184.81,184.67,184.79,9608.0,182.7532,182.8026,182.6642,182.7829,9608.0
2024-06-03 15:20:00,184.88,184.88,184.67,184.71,10646.0,182.8719,182.8719,182.6642,182.7037,10646.0
2024-06-03 15:30:00,184.71,185.14,184.7,184.91,25204.0,182.7037,183.1291,182.6938,182.9016,25204.0
2024-06-03 15:40:00,184.95,185.12,184.95,185.09,15563.0,182.9411,183.1093,182.9411,183.0796,15563.0
2024-06-03 15:50:00,185.03,185.34,184.94,185.29,95475.0,183.0202,183.3269,182.9312,183.2774,95475.0
2024-06-04 09:30:00,185.26,185.26,184.5,184.94,18210.0,183.2477,183.2477,182.496,182.9312,18210.0
2024-06-04 09:40:00,185.17,185.79,184.96,185.67,15012.0,183.1587,183.772,182.951,183.6533,15012.0
2024-06-04 09:50:00,185.67,185.89,185.57,185.83,10986.0,183.6533,183.8709,183.5544,183.8116,10986.0
2024-06-04 10:00:00,186.09,186.44,186.07,186.44,14235.0,184.0687,184.4149,184.049,184.4149,14235.0
2024-06-04 10:10:00,186.44,186.69,186.15,186.65,8783.0,184.4149,184.6622,184.1281,184.6227,8783.0
2024-06-04 10:20:00,186.62,186.91,186.49,186.67,8706.0,184.593,184.8798,184.4644,184.6424,8706.0
2024-06-04 10:30:00,186.71,186.74,186.15,186.31,24350.0,184.682,184.7117,184.1281,184.2863,24350.0
2024-06-04 10:40:00,186.31,186.39,186.09,186.1,4926.0,184.2863,184.3655,184.0687,184.0786,4926.0
2024-06-04 10:50:00,186.17,186.24,186.09,186.18,5980.0,184.1479,184.2171,184.0687,184.1578,5980.0
2024-06-04 11:00:00,186.13,186.23,186.0,186.22,7935.0,184.1083,184.2072,183.9797,184.1973,7935.0
2024-06-04 11:10:00,186.22,186.33,186.22,186.26,4170.0,184.1973,184.3061,184.1973,184.2369,4170.0
2024-06-04 11:20:00,186.27,186.28,186.18,186.19,6996.0,184.2468,184.2567,184.1578,184.1676,6996.0
2024-06-04 11:30:00,186.18,186.18,185.94,186.0,4881.0,184.1578,184.1578,183.9204,183.9797,4881.0
2024-06-04 11:40:00,186.07,186.15,185.97,185.99,6350.0,184.049,184.1281,183.95,183.9698,6350.0
2024-06-04 11:50:00,185.99,186.01,185.65,185.69,9812.0,183.9698,183.9896,183.6335,183.6731,9812.0
2024-06-04 12:00:00,185.62,185.74,185.55,185.66,9388.0,183.6038,183.7225,183.5346,183.6434,9388.0
2024-06-04 12:10:00,185.74,185.88,185.68,185.7,7135.0,183.7225,183.861,183.6632,183.683,7135.0
2024-06-04 12:20:00,185.73,186.1,185.7,186.03,6174.0,183.7126,184.0786,183.683,184.0094,6174.0
2024-06-04 12:30:00,186.05,186.05,185.86,185.96,6085.0,184.0292,184.0292,183.8412,183.9401,6085.0
2024-06-04 12:40:00,185.99,186.34,185.96,186.23,9377.0,183.9698,184.316,183.9401,184.2072,9377.0
2024-06-04 12:50:00,186.19,186.28,186.11,186.28,6718.0,184.1676,184.2567,184.0885,184.2567,6718.0
2024-06-04 13:00:00,186.31,186.34,186.13,186.23,5877.0,184.2863,184.316,184.1083,184.2072,5877.0
2024-06-04 13:10:00,186.26,186.58,186.22,186.51,8253.0,184.2369,184.5534,184.1973,184.4842,8253.0
2024-06-04 13:20:00,186.54,186.62,186.38,186.56,6540.0,184.5138,184.593,184.3556,184.5336,6540.0
2024-06-04 13:30:00,186.66,186.79,186.45,186.79,8989.0,184.6325,184.7611,184.4248,184.7611,8989.0
2024-06-04 13:40:00,186.79,186.98,186.75,186.94,8198.0,184.7611,184.9491,184.7216,184.9095,8198.0
2024-06-04 13:50:00,186.94,187.14,186.94,187.0,7840.0,184.9095,185.1073,184.9095,184.9688,7840.0
2024-06-04 14:00:00,186.97,186.99,186.77,186.86,7818.0,184.9392,184.959,184.7413,184.8304,7818.0
2024-06-04 14:10:00,186.86,187.12,186.83,187.08,9988.0,184.8304,185.0875,184.8007,185.048,9988.0
2024-06-04 14:20:00,187.14,187.22,186.96,187.09,11368.0,185.1073,185.1865,184.9293,185.0579,11368.0
2024-06-04 14:30:00,187.1,187.1,186.92,186.96,13058.0,185.0678,185.0678,184.8897,184.9293,13058.0
2024-06-04 14:40:00,187.0,187.23,186.96,187.21,14312.0,184.9688,185.1964,184.9293,185.1766,14312.0
2024-06-04 14:50:00,187.2,187.2,187.03,187.05,8613.0,185.1667,185.1667,184.9985,185.0183,8613.0
2024-06-04 15:00:00,187.04,187.04,186.68,186.86,7974.0,185.0084,185.0084,184.6523,184.8304,7974.0
2024-06-04 15:10:00,186.85,186.97,186.73,186.73,18159.0,184.8205,184.9392,184.7018,184.7018,18159.0
2024-06-04 15:20:00,186.73,186.93,186.69,186.91,9442.0,184.7018,184.8996,184.6622,184.8798,9442.0
2024-06-04 15:30:00,186.93,187.1,186.78,187.1,13400.0,184.8996,185.0678,184.7512,185.0678,13400.0
2024-06-04 15:40:00,187.12,187.27,186.97,187.08,25502.0,185.0875,185.2359,184.9392,185.048,25502.0
2024-06-04 15:50:00,187.05,187.41,186.97,187.36,132437.0,185.0183,185.3744,184.9392,185.3249,132437.0
2024-06-05 09:30:00,187.59,188.03,187.2,187.71,19750.0,185.5524,185.9877,185.1667,185.6711,19750.0
2024-06-05 09:40:00,187.71,187.83,186.71,186.71,8538.0,185.6711,185.7898,184.682,184.682,8538.0
2024-06-05 09:50:00,186.71,186.71,186.07,186.07,5624.0,184.682,184.682,184.049,184.049,5624.0
2024-06-05 10:00:00,185.98,186.45,185.43,186.23,9529.0,183.9599,184.4248,183.4159,184.2072,9529.0
2024-06-05 10:10:00,186.23,186.55,186.1,186.18,6340.0,184.2072,184.5237,184.0786,184.1578,6340.0
2024-06-05 10:20:00,186.19,186.44,186.08,186.35,6929.0,184.1676,184.4149,184.0588,184.3259,6929.0
2024-06-05 10:30:00,186.38,186.72,186.38,186.72,12883.0,184.3556,184.6919,184.3556,184.6919,12883.0
2024-06-05 10:40:00,186.63,187.14,186.59,187.06,6884.0,184.6029,185.1073,184.5633,185.0282,6884.0
2024-06-05 10:50:00,187.11,187.49,187.06,187.43,5553.0,185.0777,185.4535,185.0282,185.3942,5553.0
2024-06-05 11:00:00,187.31,187.73,187.3,187.58,6839.0,185.2755,185.6909,185.2656,185.5425,6839.0
2024-06-05 11:10:00,187.62,187.93,187.62,187.87,7052.0,185.5821,185.8887,185.5821,185.8294,7052.0
2024-06-05 11:20:00,187.91,187.96,187.75,187.81,3038.0,185.869,185.9184,185.7107,185.7701,3038.0
2024-06-05 11:30:00,187.81,188.01,187.74,188.0,3516.0,185.7701,185.9679,185.7008,185.958,3516.0
2024-06-05 11:40:00,188.04,188.04,187.72,187.72,5109.0,185.9976,185.9976,185.681,185.681,5109.0
2024-06-05 11:50:00,187.71,187.97,187.71,187.97,2469.0,185.6711,185.9283,185.6711,185.9283,2469.0
2024-06-05 12:00:00,187.93,187.97,187.67,187.67,4343.0,185.8887,185.9283,185.6316,185.6316,4343.0
2024-06-05 12:10:00,187.68,187.72,187.63,187.63,4474.0,185.6415,185.681,185.592,185.592,4474.0
2024-06-05 12:20:00,187.65,187.84,187.65,187.78,5367.0,185.6118,185.7997,185.6118,185.7404,5367.0
2024-06-05 12:30:00,187.87,188.05,187.83,188.05,3527.0,185.8294,186.0074,185.7898,186.0074,3527.0
2024-06-05 12:40:00,188.05,188.1,187.93,188.0,5307.0,186.0074,186.0569,185.8887,185.958,5307.0
2024-06-05 12:50:00,188.0,188.0,187.84,187.88,2847.0,185.958,185.958,185.7997,185.8393,2847.0
2024-06-05 13:00:00,187.83,187.87,187.65,187.72,9243.0,185.7898,185.8294,185.6118,185.681,9243.0
2024-06-05 13:10:00,187.73,187.75,187.57,187.68,3918.0,185.6909,185.7107,185.5327,185.6415,3918.0
2024-06-05 13:20:00,187.64,187.86,187.58,187.86,3447.0,185.6019,185.8195,185.5425,185.8195,3447.0
2024-06-05 13:30:00,187.8,188.13,187.79,188.13,4673.0,185.7602,186.0866,185.7503,186.0866,4673.0
2024-06-05 13:40:00,188.13,188.13,187.93,187.95,6662.0,186.0866,186.0866,185.8887,185.9085,6662.0
2024-06-05 13:50:00,187.93,188.03,187.88,188.02,4297.0,185.8887,185.9877,185.8393,185.9778,4297.0
2024-06-05 14:00:00,188.01,188.15,187.97,188.15,4725.0,185.9679,186.1064,185.9283,186.1064,4725.0
2024-06-05 14:10:00,188.15,188.19,188.07,188.13,6147.0,186.1064,186.1459,186.0272,186.0866,6147.0
2024-06-05 14:20:00,188.13,188.21,188.02,188.14,7166.0,186.0866,186.1657,185.9778,186.0965,7166.0
2024-06-05 14:30:00,188.13,188.41,188.1,188.29,8085.0,186.0866,186.3635,186.0569,186.2448,8085.0
2024-06-05 14:40:00,188.32,188.37,188.16,188.16,4808.0,186.2745,186.324,186.1162,186.1162,4808.0
2024-06-05 14:50:00,188.2,188.2,187.98,188.02,4219.0,186.1558,186.1558,185.9382,185.9778,4219.0
2024-06-05 15:00:00,188.05,188.29,187.9,187.99,10386.0,186.0074,186.2448,185.8591,185.9481,10386.0
2024-06-05 15:10:00,187.95,188.0,187.83,187.87,4236.0,185.9085,185.958,185.7898,185.8294,4236.0
2024-06-05 15:20:00,187.87,187.92,187.7,187.7,5501.0,185.8294,185.8789,185.6612,185.6612,5501.0
2024-06-05 15:30:00,187.7,187.7,187.45,187.54,10081.0,185.6612,185.6612,185.414,185.503,10081.0
2024-06-05 15:40:00,187.51,187.75,187.47,187.5,14561.0,185.4733,185.7107,185.4337,185.4634,14561.0
2024-06-05 15:50:00,187.52,188.14,187.51,188.08,55411.0,185.4832,186.0965,185.4733,186.0371,55411.0
2024-06-06 09:30:00,188.31,188.86,187.59,187.86,12757.0,186.2646,186.8086,185.5524,185.8195,12757.0
2024-06-06 09:40:00,187.86,187.92,187.59,187.91,3615.0,185.8195,185.8789,185.5524,185.869,3615.0
2024-06-06 09:50:00,187.99,188.19,187.63,188.19,5603.0,185.9481,186.1459,185.592,186.1459,5603.0
2024-06-06 10:00:00,188.2,188.27,187.91,187.99,14458.0,186.1558,186.2251,185.869,185.9481,14458.0
2024-06-06 10:10:00,188.02,188.28,188.02,188.27,6253.0,185.9778,186.2349,185.9778,186.2251,6253.0
2024-06-06 10:20:00,188.3,188.39,188.06,188.11,8810.0,186.2547,186.3438,186.0173,186.0668,8810.0
2024-06-06 10:30:00,188.1,188.1,187.74,187.78,8067.0,186.0569,186.0569,185.7008,185.7404,8067.0
2024-06-06 10:40:00,187.72,187.93,187.71,187.89,5447.0,185.681,185.8887,185.6711,185.8492,5447.0
2024-06-06 10:50:00,187.84,187.87,187.66,187.66,7291.0,185.7997,185.8294,185.6217,185.6217,7291.0
2024-06-06 11:00:00,187.7,187.85,187.6,187.77,4750.0,185.6612,185.8096,185.5623,185.7305,4750.0
2024-06-06 11:10:00,187.84,187.93,187.8,187.83,3021.0,185.7997,185.8887,185.7602,185.7898,3021.0
2024-06-06 11:20:00,187.83,187.84,187.6,187.6,6141.0,185.7898,185.7997,185.5623,185.5623,6141.0
2024-06-06 11:30:00,187.77,187.77,187.53,187.59,2250.0,185.7305,185.7305,185.4931,185.5524,2250.0
2024-06-06 11:40:00,187.59,187.6,187.51,187.57,2162.0,185.5524,185.5623,185.4733,185.5327,2162.0
2024-06-06 11:50:00,187.6,187.67,187.38,187.4,4492.0,185.5623,185.6316,185.3447,185.3645,4492.0
2024-06-06 12:00:00,187.36,187.36,187.19,187.19,3319.0,185.3249,185.3249,185.1568,185.1568,3319.0
2024-06-06 12:10:00,187.2,187.2,187.02,187.15,2729.0,185.1667,185.1667,184.9886,185.1172,2729.0
2024-06-06 12:20:00,187.04,187.04,186.94,186.97,4369.0,185.0084,185.0084,184.9095,184.9392,4369.0
2024-06-06 12:30:00,186.91,187.05,186.8,186.97,1817.0,184.8798,185.0183,184.771,184.9392,1817.0
2024-06-06 12:40:00,187.0,187.0,186.9,186.95,1555.0,184.9688,184.9688,184.8699,184.9194,1555.0
2024-06-06 12:50:00,186.88,186.88,186.58,186.58,1026.0,184.8502,184.8502,184.5534,184.5534,1026.0
2024-06-06 13:00:00,186.57,186.59,186.21,186.21,5026.0,184.5435,184.5633,184.1874,184.1874,5026.0
2024-06-06 13:10:00,186.2,186.29,186.12,186.12,4311.0,184.1775,184.2666,184.0984,184.0984,4311.0
2024-06-06 13:20:00,186.04,186.38,185.99,186.38,3334.0,184.0193,184.3556,183.9698,184.3556,3334.0
2024-06-06 13:30:00,186.4,186.4,186.19,186.31,5446.0,184.3754,184.3754,184.1676,184.2863,5446.0
2024-06-06 13:40:00,186.26,186.37,186.2,186.24,4039.0,184.2369,184.3457,184.1775,184.2171,4039.0
2024-06-06 13:50:00,186.19,186.51,186.1,186.42,7340.0,184.1676,184.4842,184.0786,184.3951,7340.0
2024-06-06 14:00:00,186.4,186.41,186.12,186.12,4327.0,184.3754,184.3853,184.0984,184.0984,4327.0
2024-06-06 14:10:00,186.1,186.36,186.09,186.36,2187.0,184.0786,184.3358,184.0687,184.3358,2187.0
2024-06-06 14:20:00,186.44,186.48,186.41,186.48,684.0,184.4149,184.4545,184.3853,184.4545,684.0
2024-06-06 14:30:00,186.47,186.5,186.4,186.43,1551.0,184.4446,184.4743,184.3754,184.405,1551.0
2024-06-06 14:40:00,186.44,186.62,186.44,186.62,2174.0,184.4149,184.593,184.4149,184.593,2174.0
2024-06-06 14:50:00,186.6,186.83,186.6,186.8,2228.0,184.5732,184.8007,184.5732,184.771,2228.0
2024-06-06 15:00:00,186.77,186.79,186.72,186.78,2001.0,184.7413,184.7611,184.6919,184.7512,2001.0
2024-06-06 15:10:00,186.81,186.87,186.7,186.76,8607.0,184.7809,184.8403,184.6721,184.7315,8607.0
2024-06-06 15:20:00,186.75,186.92,186.69,186.91,13825.0,184.7216,184.8897,184.6622,184.8798,13825.0
2024-06-06 15:30:00,186.92,187.0,186.84,186.9,18819.0,184.8897,184.9688,184.8106,184.8699,18819.0
2024-06-06 15:40:00,186.91,186.97,186.66,186.93,13624.0,184.8798,184.9392,184.6325,184.8996,13624.0
2024-06-06 15:50:00,186.96,187.26,186.88,187.14,112569.0,184.9293,185.226,184.8502,185.1073,112569.0
2024-06-07 09:30:00,187.46,188.18,187.01,187.7,18772.0,185.4239,186.136,184.9787,185.6612,18772.0
2024-06-07 09:40:00,187.7,188.28,187.67,188.22,9547.0,185.6612,186.2349,185.6316,186.1756,9547.0
2024-06-07 09:50:00,188.22,189.18,188.14,189.18,7378.0,186.1756,187.1252,186.0965,187.1252,7378.0
2024-06-07 10:00:00,189.17,189.28,188.78,188.95,6630.0,187.1153,187.2241,186.7295,186.8977,6630.0
2024-06-07 10:10:00,188.85,189.01,188.56,188.56,8236.0,186.7988,186.957,186.5119,186.5119,8236.0
2024-06-07 10:20:00,188.61,188.79,188.56,188.73,7149.0,186.5614,186.7394,186.5119,186.6801,7149.0
2024-06-07 10:30:00,188.69,188.98,188.5,188.98,7925.0,186.6405,186.9273,186.4526,186.9273,7925.0
2024-06-07 10:40:00,188.96,189.05,188.78,188.78,10794.0,186.9076,186.9966,186.7295,186.7295,10794.0
2024-06-07 10:50:00,188.77,188.81,188.41,188.41,14982.0,186.7196,186.7592,186.3635,186.3635,14982.0
2024-06-07 11:00:00,188.36,188.42,188.18,188.25,13354.0,186.3141,186.3734,186.136,186.2053,13354.0
2024-06-07 11:10:00,188.27,188.3,188.11,188.11,7232.0,186.2251,186.2547,186.0668,186.0668,7232.0
2024-06-07 11:20:00,188.08,188.33,188.04,188.31,9304.0,186.0371,186.2844,185.9976,186.2646,9304.0
2024-06-07 11:30:00,188.31,188.55,188.3,188.46,7476.0,186.2646,186.502,186.2547,186.413,7476.0
2024-06-07 11:40:00,188.48,188.57,188.37,188.53,7516.0,186.4328,186.5218,186.324,186.4822,7516.0
2024-06-07 11:50:00,188.51,188.82,188.42,188.82,12666.0,186.4624,186.7691,186.3734,186.7691,12666.0
2024-06-07 12:00:00,188.78,188.84,188.65,188.81,8100.0,186.7295,186.7889,186.6009,186.7592,8100.0
2024-06-07 12:10:00,188.79,188.79,188.63,188.71,3102.0,186.7394,186.7394,186.5811,186.6603,3102.0
2024-06-07 12:20:00,188.67,188.67,188.52,188.61,2697.0,186.6207,186.6207,186.4723,186.5614,2697.0
2024-06-07 12:30:00,188.63,188.68,188.48,188.61,6783.0,186.5811,186.6306,186.4328,186.5614,6783.0
2024-06-07 12:40:00,188.56,188.59,188.47,188.49,3732.0,186.5119,186.5416,186.4229,186.4427,3732.0
2024-06-07 12:50:00,188.52,188.74,188.46,188.61,5182.0,186.4723,186.69,186.413,186.5614,5182.0
2024-06-07 13:00:00,188.56,188.56,188.44,188.52,12053.0,186.5119,186.5119,186.3932,186.4723,12053.0
2024-06-07 13:10:00,188.55,188.56,188.39,188.41,10544.0,186.502,186.5119,186.3438,186.3635,10544.0
2024-06-07 13:20:00,188.38,188.64,188.36,188.47,4476.0,186.3339,186.591,186.3141,186.4229,4476.0
2024-06-07 13:30:00,188.48,188.51,188.24,188.27,3402.0,186.4328,186.4624,186.1954,186.2251,3402.0
2024-06-07 13:40:00,188.26,188.26,187.94,188.02,2323.0,186.2152,186.2152,185.8986,185.9778,2323.0
2024-06-07 13:50:00,188.05,188.17,188.01,188.05,3246.0,186.0074,186.1261,185.9679,186.0074,3246.0
2024-06-07 14:00:00,187.92,188.0,187.64,187.74,2785.0,185.8789,185.958,185.6019,185.7008,2785.0
2024-06-07 14:10:00,187.73,187.73,187.62,187.66,5312.0,185.6909,185.6909,185.5821,185.6217,5312.0
2024-06-07 14:20:00,187.68,187.82,187.65,187.81,2725.0,185.6415,185.7799,185.6118,185.7701,2725.0
2024-06-07 14:30:00,187.84,188.0,187.81,188.0,7928.0,185.7997,185.958,185.7701,185.958,7928.0
2024-06-07 14:40:00,188.0,188.16,187.93,187.98,6233.0,185.958,186.1162,185.8887,185.9382,6233.0
2024-06-07 14:50:00,187.97,187.98,187.56,187.61,10247.0,185.9283,185.9382,185.5228,185.5722,10247.0
2024-06-07 15:00:00,187.61,187.71,187.31,187.31,3719.0,185.5722,185.6711,185.2755,185.2755,3719.0
2024-06-07 15:10:00,187.28,187.28,187.04,187.11,4930.0,185.2458,185.2458,185.0084,185.0777,4930.0
2024-06-07 15:20:00,187.04,187.12,186.86,186.97,6513.0,185.0084,185.0875,184.8304,184.9392,6513.0
2024-06-07 15:30:00,186.96,187.0,186.64,186.72,12025.0,184.9293,184.9688,184.6128,184.6919,12025.0
2024-06-07 15:40:00,186.74,187.09,186.63,186.98,18254.0,184.7117,185.0579,184.6029,184.9491,18254.0
2024-06-07 15:50:00,186.96,187.23,186.9,186.95,66258.0,184.9293,185.1964,184.8699,184.9194,66258.0
2024-06-10 09:30:00,186.88,187.82,186.61,187.18,10533.0,184.8502,185.7799,184.5831,185.1469,10533.0
2024-06-10 09:40:00,187.18,187.93,186.98,187.93,3322.0,185.1469,185.8887,184.9491,185.8887,3322.0
2024-06-10 09:50:00,187.98,188.13,187.9,188.0,6367.0,185.9382,186.0866,185.8591,185.958,6367.0
2024-06-10 10:00:00,187.95,188.02,187.69,187.81,5201.0,185.9085,185.9778,185.6514,185.7701,5201.0
2024-06-10 10:10:00,187.8,188.01,187.7,187.88,5029.0,185.7602,185.9679,185.6612,185.8393,5029.0
2024-06-10 10:20:00,187.79,187.79,187.5,187.63,4129.0,185.7503,185.7503,185.4634,185.592,4129.0
2024-06-10 10:30:00,187.51,187.56,187.27,187.27,5494.0,185.4733,185.5228,185.2359,185.2359,5494.0
2024-06-10 10:40:00,187.29,187.38,187.16,187.22,3472.0,185.2557,185.3447,185.1271,185.1865,3472.0
2024-06-10 10:50:00,187.23,187.43,187.15,187.17,3517.0,185.1964,185.3942,185.1172,185.137,3517.0
2024-06-10 11:00:00,187.17,187.44,187.16,187.36,2532.0,185.137,185.4041,185.1271,185.3249,2532.0
2024-06-10 11:10:00,187.42,187.5,187.38,187.48,2909.0,185.3843,185.4634,185.3447,185.4436,2909.0
2024-06-10 11:20:00,187.52,187.53,187.34,187.39,5119.0,185.4832,185.4931,185.3052,185.3546,5119.0
2024-06-10 11:30:00,187.42,187.48,187.21,187.21,4245.0,185.3843,185.4436,185.1766,185.1766,4245.0
2024-06-10 11:40:00,187.2,187.4,187.2,187.34,3606.0,185.1667,185.3645,185.1667,185.3052,3606.0
2024-06-10 11:50:00,187.33,187.38,187.18,187.19,3441.0,185.2953,185.3447,185.1469,185.1568,3441.0
2024-06-10 12:00:00,187.46,187.51,187.41,187.44,1605.0,185.4239,185.4733,185.3744,185.4041,1605.0
2024-06-10 12:10:00,187.46,187.48,187.21,187.25,5285.0,185.4239,185.4436,185.1766,185.2161,5285.0
2024-06-10 12:20:00,187.24,187.33,187.13,187.31,7949.0,185.2062,185.2953,185.0974,185.2755,7949.0
2024-06-10 12:30:00,187.3,187.32,187.2,187.2,1789.0,185.2656,185.2854,185.1667,185.1667,1789.0
2024-06-10 12:40:00,187.22,187.32,187.2,187.31,1067.0,185.1865,185.2854,185.1667,185.2755,1067.0
2024-06-10 12:50:00,187.36,187.36,187.19,187.19,1999.0,185.3249,185.3249,185.1568,185.1568,1999.0
2024-06-10 13:00:00,187.21,187.21,186.98,186.98,2342.0,185.1766,185.1766,184.9491,184.9491,2342.0
2024-06-10 13:10:00,186.94,186.97,186.87,186.97,2549.0,184.9095,184.9392,184.8403,184.9392,2549.0
2024-06-10 13:20:00,187.01,187.01,186.92,186.97,1566.0,184.9787,184.9787,184.8897,184.9392,1566.0
2024-06-10 13:30:00,187.0,187.24,186.98,187.24,2879.0,184.9688,185.2062,184.9491,185.2062,2879.0
2024-06-10 13:40:00,187.23,187.49,187.21,187.49,2497.0,185.1964,185.4535,185.1766,185.4535,2497.0
2024-06-10 13:50:00,187.49,187.55,187.4,187.5,1540.0,185.4535,185.5129,185.3645,185.4634,1540.0
2024-06-10 14:00:00,187.45,187.61,187.43,187.61,1912.0,185.414,185.5722,185.3942,185.5722,1912.0
2024-06-10 14:10:00,187.66,187.83,187.66,187.83,3096.0,185.6217,185.7898,185.6217,185.7898,3096.0
2024-06-10 14:20:00,187.87,187.91,187.71,187.72,3293.0,185.8294,185.869,185.6711,185.681,3293.0
2024-06-10 14:30:00,187.78,187.9,187.78,187.83,2216.0,185.7404,185.8591,185.7404,185.7898,2216.0
2024-06-10 14:40:00,187.83,187.89,187.71,187.71,2738.0,185.7898,185.8492,185.6711,185.6711,2738.0
2024-06-10 14:50:00,187.71,187.72,187.69,187.72,895.0,185.6711,185.681,185.6514,185.681,895.0
2024-06-10 15:00:00,187.77,187.8,187.48,187.51,11167.0,185.7305,185.7602,185.4436,185.4733,11167.0
2024-06-10 15:10:00,187.57,187.61,187.35,187.36,2590.0,185.5327,185.5722,185.315,185.3249,2590.0
2024-06-10 15:20:00,187.36,187.43,187.34,187.38,2575.0,185.3249,185.3942,185.3052,185.3447,2575.0
2024-06-10 15:30:00,187.41,187.56,187.27,187.28,6189.0,185.3744,185.5228,185.2359,185.2458,6189.0
2024-06-10 15:40:00,187.26,187.54,187.26,187.54,5683.0,185.226,185.503,185.226,185.503,5683.0
2024-06-10 15:50:00,187.51,187.78,187.36,187.72,51705.0,185.4733,185.7404,185.3249,185.681,51705.0
2024-06-11 09:30:00,187.18,187.49,186.09,186.34,22994.0,185.1469,185.4535,184.0687,184.316,22994.0
2024-06-11 09:40:00,186.45,186.45,185.9,185.91,2531.0,184.4248,184.4248,183.8808,183.8907,2531.0
2024-06-11 09:50:00,185.94,186.32,185.81,186.32,3493.0,183.9204,184.2962,183.7918,184.2962,3493.0
2024-06-11 10:00:00,186.3,186.3,185.69,186.06,3277.0,184.2765,184.2765,183.6731,184.0391,3277.0
2024-06-11 10:10:00,186.13,186.5,186.12,186.5,1638.0,184.1083,184.4743,184.0984,184.4743,1638.0
2024-06-11 10:20:00,186.57,186.66,186.54,186.56,1284.0,184.5435,184.6325,184.5138,184.5336,1284.0
2024-06-11 10:30:00,186.53,186.91,186.47,186.91,2561.0,184.504,184.8798,184.4446,184.8798,2561.0
2024-06-11 10:40:00,186.83,187.0,186.72,186.99,2520.0,184.8007,184.9688,184.6919,184.959,2520.0
2024-06-11 10:50:00,187.02,187.14,186.85,187.09,1746.0,184.9886,185.1073,184.8205,185.0579,1746.0
2024-06-11 11:00:00,187.09,187.09,186.86,186.97,3154.0,185.0579,185.0579,184.8304,184.9392,3154.0
2024-06-11 11:10:00,186.96,187.35,186.95,187.35,34455.0,184.9293,185.315,184.9194,185.315,34455.0
2024-06-11 11:20:00,187.3,187.43,187.22,187.43,3795.0,185.2656,185.3942,185.1865,185.3942,3795.0
2024-06-11 11:30:00,187.43,187.62,187.37,187.56,8105.0,185.3942,185.5821,185.3348,185.5228,8105.0
2024-06-11 11:40:00,187.53,187.63,187.38,187.49,19542.0,185.4931,185.592,185.3447,185.4535,19542.0
2024-06-11 11:50:00,187.42,187.42,187.02,187.03,5140.0,185.3843,185.3843,184.9886,184.9985,5140.0
2024-06-11 12:00:00,186.98,187.24,186.97,187.24,8747.0,184.9491,185.2062,184.9392,185.2062,8747.0
2024-06-11 12:10:00,187.18,187.18,186.83,186.88,2770.0,185.1469,185.1469,184.8007,184.8502,2770.0
2024-06-11 12:20:00,186.81,186.84,186.72,186.77,2230.0,184.7809,184.8106,184.6919,184.7413,2230.0
2024-06-11 12:30:00,186.73,186.77,186.6,186.6,1150.0,184.7018,184.7413,184.5732,184.5732,1150.0
2024-06-11 12:40:00,186.53,186.71,186.48,186.62,4124.0,184.504,184.682,184.4545,184.593,4124.0
2024-06-11 12:50:00,186.66,186.72,186.61,186.72,650.0,184.6325,184.6919,184.5831,184.6919,650.0
2024-06-11 13:00:00,186.67,186.72,186.55,186.55,5160.0,184.6424,184.6919,184.5237,184.5237,5160.0
2024-06-11 13:10:00,186.6,186.73,186.59,186.64,1116.0,184.5732,184.7018,184.5633,184.6128,1116.0
2024-06-11 13:20:00,186.64,186.7,186.51,186.56,2420.0,184.6128,184.6721,184.4842,184.5336,2420.0
2024-06-11 13:30:00,186.61,186.61,186.5,186.53,2413.0,184.5831,184.5831,184.4743,184.504,2413.0
2024-06-11 13:40:00,186.51,186.66,186.47,186.59,3463.0,184.4842,184.6325,184.4446,184.5633,3463.0
2024-06-11 13:50:00,186.59,186.59,186.37,186.42,2100.0,184.5633,184.5633,184.3457,184.3951,2100.0
2024-06-11 14:00:00,186.42,186.57,186.38,186.45,5346.0,184.3951,184.5435,184.3556,184.4248,5346.0
2024-06-11 14:10:00,186.45,186.62,186.43,186.61,10016.0,184.4248,184.593,184.405,184.5831,10016.0
2024-06-11 14:20:00,186.69,186.71,186.63,186.69,2300.0,184.6622,184.682,184.6029,184.6622,2300.0
2024-06-11 14:30:00,186.66,186.68,186.59,186.65,3790.0,184.6325,184.6523,184.5633,184.6227,3790.0
2024-06-11 14:40:00,186.64,186.82,186.63,186.76,6045.0,184.6128,184.7908,184.6029,184.7315,6045.0
2024-06-11 14:50:00,186.75,186.78,186.36,186.45,20186.0,184.7216,184.7512,184.3358,184.4248,20186.0
2024-06-11 15:00:00,186.42,186.71,186.42,186.51,3698.0,184.3951,184.682,184.3951,184.4842,3698.0
2024-06-11 15:10:00,186.5,186.5,186.22,186.3,23185.0,184.4743,184.4743,184.1973,184.2765,23185.0
2024-06-11 15:20:00,186.29,186.3,185.93,185.98,6718.0,184.2666,184.2765,183.9105,183.9599,6718.0
2024-06-11 15:30:00,185.98,186.24,185.97,186.22,11196.0,183.9599,184.2171,183.95,184.1973,11196.0
2024-06-11 15:40:00,186.22,186.47,186.09,186.11,16245.0,184.1973,184.4446,184.0687,184.0885,16245.0
2024-06-11 15:50:00,186.1,186.72,186.1,186.68,53762.0,184.0786,184.6919,184.0786,184.6523,53762.0
2024-06-12 09:30:00,186.15,186.24,185.19,185.78,26133.0,184.1281,184.2171,183.1785,183.7621,26133.0
2024-06-12 09:40:00,186.01,186.23,185.07,185.07,8474.0,183.9896,184.2072,183.0598,183.0598,8474.0
2024-06-12 09:50:00,185.13,185.91,185.1,185.91,7746.0,183.1192,183.8907,183.0895,183.8907,7746.0
2024-06-12 10:00:00,185.72,185.99,185.56,185.99,8607.0,183.7028,183.9698,183.5445,183.9698,8607.0
2024-06-12 10:10:00,186.0,186.82,186.0,186.82,9863.0,183.9797,184.7908,183.9797,184.7908,9863.0
2024-06-12 10:20:00,186.75,186.75,186.46,186.55,7043.0,184.7216,184.7216,184.4347,184.5237,7043.0
2024-06-12 10:30:00,186.59,186.76,186.46,186.76,4026.0,184.5633,184.7315,184.4347,184.7315,4026.0
2024-06-12 10:40:00,186.9,187.04,186.75,186.87,3991.0,184.8699,185.0084,184.7216,184.8403,3991.0
2024-06-12 10:50:00,186.82,186.94,186.7,186.7,3701.0,184.7908,184.9095,184.6721,184.6721,3701.0
2024-06-12 11:00:00,186.68,186.84,186.62,186.63,4675.0,184.6523,184.8106,184.593,184.6029,4675.0
2024-06-12 11:10:00,186.64,186.79,186.46,186.79,4517.0,184.6128,184.7611,184.4347,184.7611,4517.0
2024-06-12 11:20:00,186.78,186.91,186.76,186.91,7055.0,184.7512,184.8798,184.7315,184.8798,7055.0
2024-06-12 11:30:00,186.7,186.7,186.48,186.5,2004.0,184.6721,184.6721,184.4545,184.4743,2004.0
2024-06-12 11:40:00,186.46,186.61,186.4,186.42,4166.0,184.4347,184.5831,184.3754,184.3951,4166.0
2024-06-12 11:50:00,186.33,186.57,186.32,186.44,5373.0,184.3061,184.5435,184.2962,184.4149,5373.0
2024-06-12 12:00:00,186.39,186.65,186.39,186.55,3416.0,184.3655,184.6227,184.3655,184.5237,3416.0
2024-06-12 12:10:00,186.6,187.0,186.57,186.9,2445.0,184.5732,184.9688,184.5435,184.8699,2445.0
2024-06-12 12:20:00,186.94,186.94,186.72,186.77,9036.0,184.9095,184.9095,184.6919,184.7413,9036.0
2024-06-12 12:30:00,186.72,186.74,186.54,186.64,2779.0,184.6919,184.7117,184.5138,184.6128,2779.0
2024-06-12 12:40:00,186.65,186.75,186.56,186.69,2191.0,184.6227,184.7216,184.5336,184.6622,2191.0
2024-06-12 12:50:00,186.7,186.8,186.64,186.8,2401.0,184.6721,184.771,184.6128,184.771,2401.0
2024-06-12 13:00:00,186.78,186.9,186.76,186.86,2463.0,184.7512,184.8699,184.7315,184.8304,2463.0
2024-06-12 13:10:00,186.88,187.0,186.8,186.98,4540.0,184.8502,184.9688,184.771,184.9491,4540.0
2024-06-12 13:20:00,187.06,187.2,186.94,186.94,6285.0,185.0282,185.1667,184.9095,184.9095,6285.0
2024-06-12 13:30:00,186.97,187.01,186.86,186.96,2620.0,184.9392,184.9787,184.8304,184.9293,2620.0
2024-06-12 13:40:00,186.93,186.96,186.74,186.85,2170.0,184.8996,184.9293,184.7117,184.8205,2170.0
2024-06-12 13:50:00,186.84,186.98,186.8,186.89,3904.0,184.8106,184.9491,184.771,184.86,3904.0
2024-06-12 14:00:00,186.86,186.86,186.14,186.81,6476.0,184.8304,184.8304,184.1182,184.7809,6476.0
2024-06-12 14:10:00,186.87,186.98,186.7,186.98,3245.0,184.8403,184.9491,184.6721,184.9491,3245.0
2024-06-12 14:20:00,187.0,187.08,186.97,186.97,4379.0,184.9688,185.048,184.9392,184.9392,4379.0
2024-06-12 14:30:00,187.0,187.17,186.84,187.17,7639.0,184.9688,185.137,184.8106,185.137,7639.0
2024-06-12 14:40:00,187.11,187.13,186.91,186.97,4133.0,185.0777,185.0974,184.8798,184.9392,4133.0
2024-06-12 14:50:00,187.0,187.36,186.95,187.3,3299.0,184.9688,185.3249,184.9194,185.2656,3299.0
2024-06-12 15:00:00,187.31,187.51,187.26,187.44,8473.0,185.2755,185.4733,185.226,185.4041,8473.0
2024-06-12 15:10:00,187.4,187.65,187.32,187.65,8534.0,185.3645,185.6118,185.2854,185.6118,8534.0
2024-06-12 15:20:00,187.6,187.69,187.31,187.36,6608.0,185.5623,185.6514,185.2755,185.3249,6608.0
2024-06-12 15:30:00,187.31,187.47,187.26,187.34,6976.0,185.2755,185.4337,185.226,185.3052,6976.0
2024-06-12 15:40:00,187.21,187.48,187.19,187.42,10373.0,185.1766,185.4436,185.1568,185.3843,10373.0
2024-06-12 15:50:00,187.41,187.68,187.19,187.31,74686.0,185.3744,185.6415,185.1568,185.2755,74686.0
2024-06-13 09:30:00,187.18,187.53,186.71,186.81,11191.0,185.1469,185.4931,184.682,184.7809,11191.0
2024-06-13 09:40:00,186.67,186.67,185.89,186.17,9008.0,184.6424,184.6424,183.8709,184.1479,9008.0
2024-06-13 09:50:00,186.18,186.19,185.65,185.89,10596.0,184.1578,184.1676,183.6335,183.8709,10596.0
2024-06-13 10:00:00,185.9,185.9,185.45,185.62,29556.0,183.8808,183.8808,183.4357,183.6038,29556.0
2024-06-13 10:10:00,185.68,185.88,185.66,185.78,2646.0,183.6632,183.861,183.6434,183.7621,2646.0
2024-06-13 10:20:00,185.78,186.05,185.59,185.63,11539.0,183.7621,184.0292,183.5742,183.6137,11539.0
2024-06-13 10:30:00,185.7,185.71,185.41,185.5,3619.0,183.683,183.6929,183.3961,183.4851,3619.0
2024-06-13 10:40:00,185.53,185.57,185.11,185.24,2944.0,183.5148,183.5544,183.0994,183.228,2944.0
2024-06-13 10:50:00,185.22,185.85,185.15,185.72,5087.0,183.2082,183.8313,183.1389,183.7028,5087.0
2024-06-13 11:00:00,185.81,185.89,185.73,185.77,1570.0,183.7918,183.8709,183.7126,183.7522,1570.0
2024-06-13 11:10:00,185.83,185.89,185.76,185.83,2693.0,183.8116,183.8709,183.7423,183.8116,2693.0
2024-06-13 11:20:00,185.82,186.05,185.77,186.05,3461.0,183.8017,184.0292,183.7522,184.0292,3461.0
2024-06-13 11:30:00,186.08,186.14,185.93,186.0,2558.0,184.0588,184.1182,183.9105,183.9797,2558.0
2024-06-13 11:40:00,185.97,186.18,185.94,186.14,5370.0,183.95,184.1578,183.9204,184.1182,5370.0
2024-06-13 11:50:00,186.24,186.32,186.18,186.21,2971.0,184.2171,184.2962,184.1578,184.1874,2971.0
2024-06-13 12:00:00,186.15,186.15,185.85,185.97,4289.0,184.1281,184.1281,183.8313,183.95,4289.0
2024-06-13 12:10:00,185.97,186.21,185.96,186.13,6653.0,183.95,184.1874,183.9401,184.1083,6653.0
2024-06-13 12:20:00,186.12,186.15,186.0,186.13,5460.0,184.0984,184.1281,183.9797,184.1083,5460.0
2024-06-13 12:30:00,186.14,186.27,186.08,186.22,4988.0,184.1182,184.2468,184.0588,184.1973,4988.0
2024-06-13 12:40:00,186.22,186.28,186.14,186.14,2110.0,184.1973,184.2567,184.1182,184.1182,2110.0
2024-06-13 12:50:00,186.18,186.44,186.17,186.42,3383.0,184.1578,184.4149,184.1479,184.3951,3383.0
2024-06-13 13:00:00,186.42,186.6,186.36,186.59,16675.0,184.3951,184.5732,184.3358,184.5633,16675.0
2024-06-13 13:10:00,186.5,186.56,186.46,186.51,1518.0,184.4743,184.5336,184.4347,184.4842,1518.0
2024-06-13 13:20:00,186.53,186.71,186.52,186.71,3087.0,184.504,184.682,184.4941,184.682,3087.0
2024-06-13 13:30:00,186.65,186.68,186.48,186.64,28748.0,184.6227,184.6523,184.4545,184.6128,28748.0
2024-06-13 13:40:00,186.67,186.72,186.57,186.72,5241.0,184.6424,184.6919,184.5435,184.6919,5241.0
2024-06-13 13:50:00,186.72,186.84,186.72,186.81,4097.0,184.6919,184.8106,184.6919,184.7809,4097.0
2024-06-13 14:00:00,186.79,186.79,186.65,186.76,2240.0,184.7611,184.7611,184.6227,184.7315,2240.0
2024-06-13 14:10:00,186.75,186.95,186.64,186.83,14221.0,184.7216,184.9194,184.6128,184.8007,14221.0
2024-06-13 14:20:00,186.79,186.84,186.74,186.78,3427.0,184.7611,184.8106,184.7117,184.7512,3427.0
2024-06-13 14:30:00,186.79,186.93,186.75,186.93,4677.0,184.7611,184.8996,184.7216,184.8996,4677.0
2024-06-13 14:40:00,187.08,187.14,187.06,187.11,3282.0,185.048,185.1073,185.0282,185.0777,3282.0
2024-06-13 14:50:00,187.13,187.2,186.98,187.2,2198.0,185.0974,185.1667,184.9491,185.1667,2198.0
2024-06-13 15:00:00,187.14,187.37,187.14,187.31,3847.0,185.1073,185.3348,185.1073,185.2755,3847.0
2024-06-13 15:10:00,187.28,187.28,186.99,187.05,4704.0,185.2458,185.2458,184.959,185.0183,4704.0
2024-06-13 15:20:00,187.08,187.21,187.01,187.01,7440.0,185.048,185.1766,184.9787,184.9787,7440.0
2024-06-13 15:30:00,187.01,187.5,186.95,187.48,6772.0,184.9787,185.4634,184.9194,185.4436,6772.0
2024-06-13 15:40:00,187.53,187.57,187.3,187.38,8277.0,185.4931,185.5327,185.2656,185.3447,8277.0
2024-06-13 15:50:00,187.36,187.58,187.26,187.39,36334.0,185.3249,185.5425,185.226,185.3546,36334.0
2024-06-14 09:30:00,186.64,187.33,186.4,186.59,9156.0,184.6128,185.2953,184.3754,184.5633,9156.0
2024-06-14 09:40:00,186.69,187.0,186.68,186.76,7932.0,184.6622,184.9688,184.6523,184.7315,7932.0
2024-06-14 09:50:00,186.74,187.02,186.61,186.78,4649.0,184.7117,184.9886,184.5831,184.7512,4649.0
2024-06-14 10:00:00,186.71,186.71,186.01,186.31,5551.0,184.682,184.682,183.9896,184.2863,5551.0
2024-06-14 10:10:00,186.34,186.51,186.34,186.49,7633.0,184.316,184.4842,184.316,184.4644,7633.0
2024-06-14 10:20:00,186.38,186.69,186.37,186.64,3759.0,184.3556,184.6622,184.3457,184.6128,3759.0
2024-06-14 10:30:00,186.59,186.77,186.53,186.76,4517.0,184.5633,184.7413,184.504,184.7315,4517.0
2024-06-14 10:40:00,186.66,186.92,186.48,186.7,10864.0,184.6325,184.8897,184.4545,184.6721,10864.0
2024-06-14 10:50:00,186.65,187.06,186.65,187.05,3422.0,184.6227,185.0282,184.6227,185.0183,3422.0
2024-06-14 11:00:00,187.05,187.16,187.0,187.0,2453.0,185.0183,185.1271,184.9688,184.9688,2453.0
2024-06-14 11:10:00,186.99,187.39,186.93,187.39,6869.0,184.959,185.3546,184.8996,185.3546,6869.0
2024-06-14 11:20:00,187.4,187.47,187.23,187.46,6746.0,185.3645,185.4337,185.1964,185.4239,6746.0
2024-06-14 11:30:00,187.47,187.56,187.44,187.45,2259.0,185.4337,185.5228,185.4041,185.414,2259.0
2024-06-14 11:40:00,187.5,187.51,187.41,187.48,2217.0,185.4634,185.4733,185.3744,185.4436,2217.0
2024-06-14 11:50:00,187.52,187.82,187.47,187.81,4718.0,185.4832,185.7799,185.4337,185.7701,4718.0
2024-06-14 12:00:00,187.73,187.8,187.53,187.8,5689.0,185.6909,185.7602,185.4931,185.7602,5689.0
2024-06-14 12:10:00,187.82,187.94,187.75,187.88,4177.0,185.7799,185.8986,185.7107,185.8393,4177.0
2024-06-14 12:20:00,187.88,187.94,187.79,187.84,4840.0,185.8393,185.8986,185.7503,185.7997,4840.0
2024-06-14 12:30:00,187.88,188.04,187.84,188.04,2538.0,185.8393,185.9976,185.7997,185.9976,2538.0
2024-06-14 12:40:00,188.01,188.15,188.01,188.1,2417.0,185.9679,186.1064,185.9679,186.0569,2417.0
2024-06-14 12:50:00,188.18,188.18,188.08,188.16,2072.0,186.136,186.136,186.0371,186.1162,2072.0
2024-06-14 13:00:00,188.23,188.37,188.23,188.33,5446.0,186.1855,186.324,186.1855,186.2844,5446.0
2024-06-14 13:10:00,188.32,188.4,188.22,188.31,8533.0,186.2745,186.3536,186.1756,186.2646,8533.0
2024-06-14 13:20:00,188.26,188.47,188.26,188.45,5302.0,186.2152,186.4229,186.2152,186.4031,5302.0
2024-06-14 13:30:00,188.4,188.4,188.19,188.22,2404.0,186.3536,186.3536,186.1459,186.1756,2404.0
2024-06-14 13:40:00,188.25,188.29,188.17,188.18,7887.0,186.2053,186.2448,186.1261,186.136,7887.0
2024-06-14 13:50:00,188.19,188.29,188.05,188.24,8201.0,186.1459,186.2448,186.0074,186.1954,8201.0
2024-06-14 14:00:00,188.2,188.37,188.11,188.11,7771.0,186.1558,186.324,186.0668,186.0668,7771.0
2024-06-14 14:10:00,188.13,188.18,187.97,188.16,8499.0,186.0866,186.136,185.9283,186.1162,8499.0
2024-06-14 14:20:00,188.16,188.32,188.09,188.32,5248.0,186.1162,186.2745,186.047,186.2745,5248.0
2024-06-14 14:30:00,188.28,188.28,188.19,188.19,3460.0,186.2349,186.2349,186.1459,186.1459,3460.0
2024-06-14 14:40:00,188.19,188.45,188.14,188.44,6308.0,186.1459,186.4031,186.0965,186.3932,6308.0
2024-06-14 14:50:00,188.44,188.57,188.31,188.45,5948.0,186.3932,186.5218,186.2646,186.4031,5948.0
2024-06-14 15:00:00,188.4,188.48,188.38,188.46,4474.0,186.3536,186.4328,186.3339,186.413,4474.0
2024-06-14 15:10:00,188.47,188.5,188.31,188.47,5956.0,186.4229,186.4526,186.2646,186.4229,5956.0
2024-06-14 15:20:00,188.49,188.6,188.46,188.54,16217.0,186.4427,186.5515,186.413,186.4921,16217.0
2024-06-14 15:30:00,188.54,188.71,188.53,188.68,4724.0,186.4921,186.6603,186.4822,186.6306,4724.0
2024-06-14 15:40:00,188.68,188.73,188.37,188.43,10174.0,186.6306,186.6801,186.324,186.3833,10174.0
2024-06-14 15:50:00,188.4,188.8,188.33,188.69,55300.0,186.3536,186.7493,186.2844,186.6405,55300.0
2024-06-17 09:30:00,188.22,189.45,188.14,189.45,19628.0,186.1756,187.3922,186.0965,187.3922,19628.0
2024-06-17 09:40:00,189.23,189.83,189.23,189.71,5091.0,187.1746,187.7681,187.1746,187.6494,5091.0
2024-06-17 09:50:00,189.58,189.72,188.71,188.73,15139.0,187.5208,187.6593,186.6603,186.6801,15139.0
2024-06-17 10:00:00,188.73,189.39,188.69,189.36,24859.0,186.6801,187.3329,186.6405,187.3032,24859.0
2024-06-17 10:10:00,189.28,189.45,188.9,189.45,7677.0,187.2241,187.3922,186.8482,187.3922,7677.0
2024-06-17 10:20:00,189.4,190.19,189.4,190.16,10142.0,187.3428,188.1242,187.3428,188.0945,10142.0
2024-06-17 10:30:00,190.04,190.06,189.8,189.94,9904.0,187.9758,187.9956,187.7384,187.8769,9904.0
2024-06-17 10:40:00,189.95,190.18,189.88,190.11,9297.0,187.8868,188.1143,187.8176,188.0451,9297.0
2024-06-17 10:50:00,190.11,190.32,190.06,190.17,3474.0,188.0451,188.2528,187.9956,188.1044,3474.0
2024-06-17 11:00:00,190.17,190.39,190.09,190.36,3571.0,188.1044,188.322,188.0253,188.2924,3571.0
2024-06-17 11:10:00,190.4,190.67,190.31,190.58,4811.0,188.3319,188.599,188.2429,188.51,4811.0
2024-06-17 11:20:00,190.58,190.79,190.5,190.79,4137.0,188.51,188.7177,188.4308,188.7177,4137.0
2024-06-17 11:30:00,190.74,190.74,190.49,190.53,3150.0,188.6682,188.6682,188.4209,188.4605,3150.0
2024-06-17 11:40:00,190.53,190.58,190.44,190.53,1777.0,188.4605,188.51,188.3715,188.4605,1777.0
2024-06-17 11:50:00,190.5,190.71,190.46,190.7,1718.0,188.4308,188.6386,188.3913,188.6287,1718.0
2024-06-17 12:00:00,190.71,190.88,190.58,190.73,3220.0,188.6386,188.8067,188.51,188.6583,3220.0
2024-06-17 12:10:00,190.62,190.89,190.62,190.89,2682.0,188.5495,188.8166,188.5495,188.8166,2682.0
2024-06-17 12:20:00,190.86,191.58,190.81,191.54,13002.0,188.7869,189.4991,188.7375,189.4595,13002.0
2024-06-17 12:30:00,191.51,191.55,191.2,191.21,12145.0,189.4299,189.4694,189.1232,189.1331,12145.0
2024-06-17 12:40:00,191.21,191.25,191.02,191.11,5729.0,189.1331,189.1727,188.9452,189.0342,5729.0
2024-06-17 12:50:00,191.09,191.19,191.04,191.05,3030.0,189.0144,189.1133,188.965,188.9749,3030.0
2024-06-17 13:00:00,191.13,191.25,191.04,191.23,5019.0,189.054,189.1727,188.965,189.1529,5019.0
2024-06-17 13:10:00,191.25,191.35,191.21,191.33,2826.0,189.1727,189.2716,189.1331,189.2518,2826.0
2024-06-17 13:20:00,191.36,191.61,191.33,191.56,6887.0,189.2815,189.5288,189.2518,189.4793,6887.0
2024-06-17 13:30:00,191.53,191.83,191.53,191.77,3824.0,189.4496,189.7464,189.4496,189.687,3824.0
2024-06-17 13:40:00,191.71,191.87,191.7,191.76,2596.0,189.6277,189.786,189.6178,189.6771,2596.0
2024-06-17 13:50:00,191.73,191.83,191.73,191.74,1485.0,189.6475,189.7464,189.6475,189.6574,1485.0
2024-06-17 14:00:00,191.75,192.14,191.68,192.06,8636.0,189.6673,190.053,189.598,189.9739,8636.0
2024-06-17 14:10:00,192.08,192.13,191.85,191.86,3581.0,189.9937,190.0431,189.7662,189.7761,3581.0
2024-06-17 14:20:00,191.84,192.04,191.82,191.99,2687.0,189.7563,189.9541,189.7365,189.9046,2687.0
2024-06-17 14:30:00,192.03,192.12,191.98,192.06,3522.0,189.9442,190.0332,189.8948,189.9739,3522.0
2024-06-17 14:40:00,192.06,192.12,191.85,191.85,2364.0,189.9739,190.0332,189.7662,189.7662,2364.0
2024-06-17 14:50:00,191.86,191.98,191.82,191.94,3373.0,189.7761,189.8948,189.7365,189.8552,3373.0
2024-06-17 15:00:00,191.91,192.02,191.79,191.8,1640.0,189.8255,189.9343,189.7068,189.7167,1640.0
2024-06-17 15:10:00,191.81,192.08,191.81,191.95,6045.0,189.7266,189.9937,189.7266,189.8651,6045.0
2024-06-17 15:20:00,191.89,192.08,191.87,192.06,3609.0,189.8057,189.9937,189.786,189.9739,3609.0
2024-06-17 15:30:00,192.06,192.13,191.89,191.99,9280.0,189.9739,190.0431,189.8057,189.9046,9280.0
2024-06-17 15:40:00,192.03,192.09,191.85,191.89,11844.0,189.9442,190.0036,189.7662,189.8057,11844.0
2024-06-17 15:50:00,191.82,191.87,191.47,191.71,62749.0,189.7365,189.786,189.3903,189.6277,62749.0
2024-06-18 09:30:00,191.59,192.26,191.46,192.26,17807.0,189.509,190.1717,189.3804,190.1717,17807.0
2024-06-18 09:40:00,192.29,192.3,191.65,191.85,5141.0,190.2014,190.2113,189.5683,189.7662,5141.0
2024-06-18 09:50:00,192.0,192.14,191.48,191.91,9741.0,189.9145,190.053,189.4002,189.8255,9741.0
2024-06-18 10:00:00,191.75,191.75,191.3,191.3,1920.0,189.6673,189.6673,189.2221,189.2221,1920.0
2024-06-18 10:10:00,191.22,191.25,190.72,190.83,4267.0,189.143,189.1727,188.6484,188.7572,4267.0
2024-06-18 10:20:00,190.87,191.0,190.71,190.94,2730.0,188.7968,188.9254,188.6386,188.8661,2730.0
2024-06-18 10:30:00,190.89,191.08,190.88,190.91,3474.0,188.8166,189.0045,188.8067,188.8364,3474.0
2024-06-18 10:40:00,190.91,191.19,190.88,191.01,3248.0,188.8364,189.1133,188.8067,188.9353,3248.0
2024-06-18 10:50:00,190.99,190.99,190.75,190.88,4681.0,188.9155,188.9155,188.6781,188.8067,4681.0
2024-06-18 11:00:00,190.8,191.04,190.77,191.03,4249.0,188.7276,188.965,188.6979,188.9551,4249.0
2024-06-18 11:10:00,191.02,191.3,191.02,191.26,3640.0,188.9452,189.2221,188.9452,189.1826,3640.0
2024-06-18 11:20:00,191.34,191.4,191.04,191.1,4553.0,189.2617,189.3211,188.965,189.0243,4553.0
2024-06-18 11:30:00,191.1,191.19,191.09,191.14,1974.0,189.0243,189.1133,189.0144,189.0639,1974.0
2024-06-18 11:40:00,191.21,191.6,191.2,191.59,2410.0,189.1331,189.5189,189.1232,189.509,2410.0
2024-06-18 11:50:00,191.61,191.74,191.59,191.69,3405.0,189.5288,189.6574,189.509,189.6079,3405.0
2024-06-18 12:00:00,191.73,191.83,191.64,191.83,3031.0,189.6475,189.7464,189.5585,189.7464,3031.0
2024-06-18 12:10:00,191.83,191.94,191.79,191.81,3764.0,189.7464,189.8552,189.7068,189.7266,3764.0
2024-06-18 12:20:00,191.83,191.97,191.72,191.79,7274.0,189.7464,189.8849,189.6376,189.7068,7274.0
2024-06-18 12:30:00,191.75,192.05,191.75,191.96,4174.0,189.6673,189.964,189.6673,189.875,4174.0
2024-06-18 12:40:00,192.02,192.18,192.01,192.15,2703.0,189.9343,190.0926,189.9244,190.0629,2703.0
2024-06-18 12:50:00,192.15,192.15,192.02,192.03,3917.0,190.0629,190.0629,189.9343,189.9442,3917.0
2024-06-18 13:00:00,192.0,192.01,191.91,191.97,4873.0,189.9145,189.9244,189.8255,189.8849,4873.0
2024-06-18 13:10:00,191.95,192.2,191.95,192.09,3567.0,189.8651,190.1124,189.8651,190.0036,3567.0
2024-06-18 13:20:00,192.07,192.07,191.95,192.03,7379.0,189.9838,189.9838,189.8651,189.9442,7379.0
2024-06-18 13:30:00,191.86,191.89,191.76,191.84,4398.0,189.7761,189.8057,189.6771,189.7563,4398.0
2024-06-18 13:40:00,191.8,191.9,191.8,191.86,6297.0,189.7167,189.8156,189.7167,189.7761,6297.0
2024-06-18 13:50:00,191.89,191.93,191.8,191.85,7449.0,189.8057,189.8453,189.7167,189.7662,7449.0
2024-06-18 14:00:00,191.82,191.87,191.64,191.87,3602.0,189.7365,189.786,189.5585,189.786,3602.0
2024-06-18 14:10:00,191.85,191.87,191.44,191.44,3309.0,189.7662,189.786,189.3606,189.3606,3309.0
2024-06-18 14:20:00,191.42,191.48,191.35,191.44,6643.0,189.3408,189.4002,189.2716,189.3606,6643.0
2024-06-18 14:30:00,191.44,191.52,191.42,191.47,4635.0,189.3606,189.4398,189.3408,189.3903,4635.0
2024-06-18 14:40:00,191.45,191.6,191.45,191.45,5394.0,189.3705,189.5189,189.3705,189.3705,5394.0
2024-06-18 14:50:00,191.48,191.57,191.39,191.41,8555.0,189.4002,189.4892,189.3112,189.3309,8555.0
2024-06-18 15:00:00,191.41,191.55,191.32,191.38,5036.0,189.3309,189.4694,189.2419,189.3013,5036.0
2024-06-18 15:10:00,191.37,191.49,191.3,191.42,6498.0,189.2914,189.4101,189.2221,189.3408,6498.0
2024-06-18 15:20:00,191.39,191.48,191.31,191.33,6601.0,189.3112,189.4002,189.232,189.2518,6601.0
2024-06-18 15:30:00,191.36,191.57,191.35,191.53,10128.0,189.2815,189.4892,189.2716,189.4496,10128.0
2024-06-18 15:40:00,191.53,191.64,191.52,191.56,17803.0,189.4496,189.5585,189.4398,189.4793,17803.0
2024-06-18 15:50:00,191.55,191.91,191.54,191.83,59845.0,189.4694,189.8255,189.4595,189.7464,59845.0
2024-06-20 09:30:00,191.56,192.14,190.85,191.9,21583.0,189.4793,190.053,188.777,189.8156,21583.0
2024-06-20 09:40:00,191.96,192.01,191.57,192.0,7618.0,189.875,189.9244,189.4892,189.9145,7618.0
2024-06-20 09:50:00,192.0,192.1,191.65,191.71,2240.0,189.9145,190.0135,189.5683,189.6277,2240.0
2024-06-20 10:00:00,191.71,191.95,191.65,191.95,5195.0,189.6277,189.8651,189.5683,189.8651,5195.0
2024-06-20 10:10:00,191.89,192.33,191.83,192.23,9885.0,189.8057,190.241,189.7464,190.142,9885.0
2024-06-20 10:20:00,192.29,192.38,191.91,191.95,6059.0,190.2014,190.2904,189.8255,189.8651,6059.0
2024-06-20 10:30:00,192.0,192.05,191.74,191.74,5265.0,189.9145,189.964,189.6574,189.6574,5265.0
2024-06-20 10:40:00,191.6,191.6,191.33,191.51,11984.0,189.5189,189.5189,189.2518,189.4299,11984.0
2024-06-20 10:50:00,191.61,191.68,191.41,191.41,4162.0,189.5288,189.598,189.3309,189.3309,4162.0
2024-06-20 11:00:00,191.43,191.47,191.34,191.43,2146.0,189.3507,189.3903,189.2617,189.3507,2146.0
2024-06-20 11:10:00,191.4,191.61,191.36,191.51,2616.0,189.3211,189.5288,189.2815,189.4299,2616.0
2024-06-20 11:20:00,191.48,191.5,191.28,191.43,4063.0,189.4002,189.42,189.2024,189.3507,4063.0
2024-06-20 11:30:00,191.4,191.49,191.2,191.22,2900.0,189.3211,189.4101,189.1232,189.143,2900.0
2024-06-20 11:40:00,191.11,191.2,191.03,191.13,2358.0,189.0342,189.1232,188.9551,189.054,2358.0
2024-06-20 11:50:00,191.14,191.22,191.09,191.09,2199.0,189.0639,189.143,189.0144,189.0144,2199.0
2024-06-20 12:00:00,191.0,191.12,190.83,190.89,7413.0,188.9254,189.0441,188.7572,188.8166,7413.0
2024-06-20 12:10:00,190.87,190.92,190.66,190.69,22060.0,188.7968,188.8463,188.5891,188.6188,22060.0
2024-06-20 12:20:00,190.72,191.09,190.72,191.08,19449.0,188.6484,189.0144,188.6484,189.0045,19449.0
2024-06-20 12:30:00,191.08,191.41,190.92,191.35,10616.0,189.0045,189.3309,188.8463,189.2716,10616.0
2024-06-20 12:40:00,191.36,191.55,191.34,191.34,10019.0,189.2815,189.4694,189.2617,189.2617,10019.0
2024-06-20 12:50:00,191.28,191.66,191.28,191.62,4188.0,189.2024,189.5782,189.2024,189.5387,4188.0
2024-06-20 13:00:00,191.59,191.75,191.48,191.56,4300.0,189.509,189.6673,189.4002,189.4793,4300.0
2024-06-20 13:10:00,191.64,191.72,191.59,191.61,6064.0,189.5585,189.6376,189.509,189.5288,6064.0
2024-06-20 13:20:00,191.49,191.59,191.4,191.53,2214.0,189.4101,189.509,189.3211,189.4496,2214.0
2024-06-20 13:30:00,191.53,191.66,191.47,191.49,6090.0,189.4496,189.5782,189.3903,189.4101,6090.0
2024-06-20 13:40:00,191.62,191.74,191.58,191.59,3100.0,189.5387,189.6574,189.4991,189.509,3100.0
2024-06-20 13:50:00,191.54,191.88,191.54,191.77,2225.0,189.4595,189.7958,189.4595,189.687,2225.0
2024-06-20 14:00:00,191.84,191.91,191.73,191.81,4369.0,189.7563,189.8255,189.6475,189.7266,4369.0
2024-06-20 14:10:00,191.84,191.96,191.82,191.95,4219.0,189.7563,189.875,189.7365,189.8651,4219.0
2024-06-20 14:20:00,191.9,191.93,191.72,191.86,6739.0,189.8156,189.8453,189.6376,189.7761,6739.0
2024-06-20 14:30:00,191.9,191.9,191.75,191.84,2911.0,189.8156,189.8156,189.6673,189.7563,2911.0
2024-06-20 14:40:00,191.85,192.01,191.85,191.96,4542.0,189.7662,189.9244,189.7662,189.875,4542.0
2024-06-20 14:50:00,192.02,192.05,191.94,192.05,5944.0,189.9343,189.964,189.8552,189.964,5944.0
2024-06-20 15:00:00,192.0,192.01,191.7,191.88,9538.0,189.9145,189.9244,189.6178,189.7958,9538.0
2024-06-20 15:10:00,191.93,192.01,191.84,191.96,8463.0,189.8453,189.9244,189.7563,189.875,8463.0
2024-06-20 15:20:00,191.93,192.21,191.87,192.14,4641.0,189.8453,190.1223,189.786,190.053,4641.0
2024-06-20 15:30:00,192.12,192.12,191.88,191.95,9661.0,190.0332,190.0332,189.7958,189.8651,9661.0
2024-06-20 15:40:00,191.91,192.17,191.85,191.89,14928.0,189.8255,190.0827,189.7662,189.8057,14928.0
2024-06-20 15:50:00,191.89,192.24,191.74,191.86,66628.0,189.8057,190.1519,189.6574,189.7761,66628.0
2024-06-21 09:30:00,192.32,192.32,191.4,191.92,129122.0,190.2311,190.2311,189.3211,189.8354,129122.0
2024-06-21 09:40:00,191.91,192.13,191.67,191.95,3556.0,189.8255,190.0431,189.5881,189.8651,3556.0
2024-06-21 09:50:00,191.81,192.26,191.81,191.87,3762.0,189.7266,190.1717,189.7266,189.786,3762.0
2024-06-21 10:00:00,191.98,192.07,191.87,191.9,4412.0,189.8948,189.9838,189.786,189.8156,4412.0
2024-06-21 10:10:00,191.9,192.26,191.9,192.26,3418.0,189.8156,190.1717,189.8156,190.1717,3418.0
2024-06-21 10:20:00,192.19,192.19,191.84,191.84,15632.0,190.1025,190.1025,189.7563,189.7563,15632.0
2024-06-21 10:30:00,191.84,191.87,191.72,191.84,3962.0,189.7563,189.786,189.6376,189.7563,3962.0
2024-06-21 10:40:00,191.87,191.89,191.64,191.72,4809.0,189.786,189.8057,189.5585,189.6376,4809.0
2024-06-21 10:50:00,191.61,191.67,191.47,191.61,6621.0,189.5288,189.5881,189.3903,189.5288,6621.0
2024-06-21 11:00:00,191.68,191.77,191.67,191.77,2577.0,189.598,189.687,189.5881,189.687,2577.0
2024-06-21 11:10:00,191.75,191.75,191.53,191.59,1396.0,189.6673,189.6673,189.4496,189.509,1396.0
2024-06-21 11:20:00,191.53,191.53,191.38,191.39,3250.0,189.4496,189.4496,189.3013,189.3112,3250.0
2024-06-21 11:30:00,191.39,191.65,191.38,191.58,3490.0,189.3112,189.5683,189.3013,189.4991,3490.0
2024-06-21 11:40:00,191.58,191.58,191.35,191.4,5329.0,189.4991,189.4991,189.2716,189.3211,5329.0
2024-06-21 11:50:00,191.44,191.77,191.43,191.75,1916.0,189.3606,189.687,189.3507,189.6673,1916.0
2024-06-21 12:00:00,191.77,191.91,191.71,191.77,3166.0,189.687,189.8255,189.6277,189.687,3166.0
2024-06-21 12:10:00,191.79,191.79,191.66,191.68,3488.0,189.7068,189.7068,189.5782,189.598,3488.0
2024-06-21 12:20:00,191.63,191.63,191.49,191.63,1460.0,189.5486,189.5486,189.4101,189.5486,1460.0
2024-06-21 12:30:00,191.61,191.76,191.61,191.76,1081.0,189.5288,189.6771,189.5288,189.6771,1081.0
2024-06-21 12:40:00,191.78,191.81,191.73,191.73,3460.0,189.6969,189.7266,189.6475,189.6475,3460.0
2024-06-21 12:50:00,191.75,191.76,191.68,191.71,1300.0,189.6673,189.6771,189.598,189.6277,1300.0
2024-06-21 13:00:00,191.74,191.79,191.74,191.75,622.0,189.6574,189.7068,189.6574,189.6673,622.0
2024-06-21 13:10:00,191.72,191.86,191.68,191.86,1057.0,189.6376,189.7761,189.598,189.7761,1057.0
2024-06-21 13:20:00,191.86,191.86,191.74,191.77,3916.0,189.7761,189.7761,189.6574,189.687,3916.0
2024-06-21 13:30:00,191.79,191.89,191.74,191.87,2029.0,189.7068,189.8057,189.6574,189.786,2029.0
2024-06-21 13:40:00,191.91,192.0,191.84,191.86,3957.0,189.8255,189.9145,189.7563,189.7761,3957.0
2024-06-21 13:50:00,191.86,192.06,191.85,192.03,2746.0,189.7761,189.9739,189.7662,189.9442,2746.0
2024-06-21 14:00:00,191.99,192.03,191.86,191.89,2258.0,189.9046,189.9442,189.7761,189.8057,2258.0
2024-06-21 14:10:00,191.86,191.97,191.85,191.85,2326.0,189.7761,189.8849,189.7662,189.7662,2326.0
2024-06-21 14:20:00,191.91,192.06,191.88,192.03,5541.0,189.8255,189.9739,189.7958,189.9442,5541.0
2024-06-21 14:30:00,192.03,192.1,191.99,192.07,4553.0,189.9442,190.0135,189.9046,189.9838,4553.0
2024-06-21 14:40:00,192.08,192.09,191.99,191.99,2883.0,189.9937,190.0036,189.9046,189.9046,2883.0
2024-06-21 14:50:00,191.95,192.07,191.93,192.0,5854.0,189.8651,189.9838,189.8453,189.9145,5854.0
2024-06-21 15:00:00,192.0,192.14,191.9,191.93,6840.0,189.9145,190.053,189.8156,189.8453,6840.0
2024-06-21 15:10:00,191.93,192.01,191.8,191.93,3299.0,189.8453,189.9244,189.7167,189.8453,3299.0
2024-06-21 15:20:00,191.96,191.99,191.81,191.86,4218.0,189.875,189.9046,189.7266,189.7761,4218.0
2024-06-21 15:30:00,191.83,191.98,191.63,191.66,26344.0,189.7464,189.8948,189.5486,189.5782,26344.0
2024-06-21 15:40:00,191.63,192.03,191.63,191.82,24346.0,189.5486,189.9442,189.5486,189.7365,24346.0
2024-06-21 15:50:00,191.81,192.27,191.7,191.88,96993.0,189.7266,190.1816,189.6178,189.7958,96993.0
2024-06-24 09:30:00,192.58,192.58,192.04,192.46,13358.0,190.4882,190.4882,189.9541,190.3695,13358.0
2024-06-24 09:40:00,192.67,193.21,192.67,193.02,9453.0,190.5773,191.1114,190.5773,190.9235,9453.0
2024-06-24 09:50:00,193.31,193.72,193.27,193.72,3442.0,191.2103,191.6159,191.1707,191.6159,3442.0
2024-06-24 10:00:00,193.72,193.72,193.41,193.56,5419.0,191.6159,191.6159,191.3092,191.4576,5419.0
2024-06-24 10:10:00,193.35,193.47,193.06,193.46,2385.0,191.2499,191.3686,190.963,191.3587,2385.0
2024-06-24 10:20:00,193.53,193.73,193.51,193.73,2389.0,191.4279,191.6257,191.4081,191.6257,2389.0
2024-06-24 10:30:00,193.85,193.88,193.69,193.87,3213.0,191.7444,191.7741,191.5862,191.7642,3213.0
2024-06-24 10:40:00,193.93,194.32,193.93,194.22,4320.0,191.8236,192.2093,191.8236,192.1104,4320.0
2024-06-24 10:50:00,194.22,194.75,194.2,194.52,18969.0,192.1104,192.6347,192.0906,192.4072,18969.0
2024-06-24 11:00:00,194.44,194.47,194.1,194.1,3924.0,192.328,192.3577,191.9917,191.9917,3924.0
2024-06-24 11:10:00,194.06,194.22,194.06,194.08,3618.0,191.9522,192.1104,191.9522,191.9719,3618.0
2024-06-24 11:20:00,194.01,194.28,193.99,194.28,2618.0,191.9027,192.1698,191.8829,192.1698,2618.0
2024-06-24 11:30:00,194.3,194.35,194.12,194.12,10070.0,192.1896,192.239,192.0115,192.0115,10070.0
2024-06-24 11:40:00,194.12,194.3,194.11,194.22,4179.0,192.0115,192.1896,192.0016,192.1104,4179.0
2024-06-24 11:50:00,194.22,194.35,194.21,194.29,7497.0,192.1104,192.239,192.1005,192.1797,7497.0
2024-06-24 12:00:00,194.3,194.35,194.15,194.35,7977.0,192.1896,192.239,192.0412,192.239,7977.0
2024-06-24 12:10:00,194.31,194.51,194.29,194.37,20465.0,192.1995,192.3973,192.1797,192.2588,20465.0
2024-06-24 12:20:00,194.41,194.6,194.36,194.38,6551.0,192.2984,192.4863,192.2489,192.2687,6551.0
2024-06-24 12:30:00,194.41,194.47,194.39,194.39,2720.0,192.2984,192.3577,192.2786,192.2786,2720.0
2024-06-24 12:40:00,194.44,194.49,194.31,194.44,7895.0,192.328,192.3775,192.1995,192.328,7895.0
2024-06-24 12:50:00,194.44,194.6,194.43,194.5,8739.0,192.328,192.4863,192.3181,192.3874,8739.0
2024-06-24 13:00:00,194.5,194.53,194.38,194.39,8211.0,192.3874,192.4171,192.2687,192.2786,8211.0
2024-06-24 13:10:00,194.44,194.49,194.39,194.48,2078.0,192.328,192.3775,192.2786,192.3676,2078.0
2024-06-24 13:20:00,194.49,194.5,194.36,194.5,4400.0,192.3775,192.3874,192.2489,192.3874,4400.0
2024-06-24 13:30:00,194.45,194.51,194.35,194.51,2577.0,192.3379,192.3973,192.239,192.3973,2577.0
2024-06-24 13:40:00,194.44,194.49,194.35,194.35,1713.0,192.328,192.3775,192.239,192.239,1713.0
2024-06-24 13:50:00,194.4,194.46,194.35,194.36,1860.0,192.2885,192.3478,192.239,192.2489,1860.0
2024-06-24 14:00:00,194.37,194.54,194.36,194.54,1143.0,192.2588,192.427,192.2489,192.427,1143.0
2024-06-24 14:10:00,194.52,194.59,194.48,194.5,4402.0,192.4072,192.4764,192.3676,192.3874,4402.0
2024-06-24 14:20:00,194.54,194.6,194.51,194.6,12769.0,192.427,192.4863,192.3973,192.4863,12769.0
2024-06-24 14:30:00,194.55,194.59,194.5,194.5,2385.0,192.4368,192.4764,192.3874,192.3874,2385.0
2024-06-24 14:40:00,194.55,194.6,194.36,194.37,5506.0,192.4368,192.4863,192.2489,192.2588,5506.0
2024-06-24 14:50:00,194.38,194.53,194.38,194.44,14928.0,192.2687,192.4171,192.2687,192.328,14928.0
2024-06-24 15:00:00,194.44,194.48,194.22,194.29,4689.0,192.328,192.3676,192.1104,192.1797,4689.0
2024-06-24 15:10:00,194.27,194.32,194.15,194.18,5509.0,192.1599,192.2093,192.0412,192.0709,5509.0
2024-06-24 15:20:00,194.14,194.22,194.02,194.22,3968.0,192.0313,192.1104,191.9126,192.1104,3968.0
2024-06-24 15:30:00,194.24,194.41,194.13,194.4,10694.0,192.1302,192.2984,192.0214,192.2885,10694.0
2024-06-24 15:40:00,194.4,194.6,194.39,194.6,41899.0,192.2885,192.4863,192.2786,192.4863,41899.0
2024-06-24 15:50:00,194.6,194.84,194.55,194.68,62275.0,192.4863,192.7237,192.4368,192.5654,62275.0
2024-06-25 09:30:00,194.8,194.99,193.89,194.97,31245.0,192.6841,192.8721,191.784,192.8523,31245.0
2024-06-25 09:40:00,194.87,195.28,194.78,194.87,5166.0,192.7534,193.1589,192.6643,192.7534,5166.0
2024-06-25 09:50:00,194.85,194.94,194.3,194.49,2728.0,192.7336,192.8226,192.1896,192.3775,2728.0
2024-06-25 10:00:00,194.37,194.77,194.13,194.64,4132.0,192.2588,192.6545,192.0214,192.5259,4132.0
2024-06-25 10:10:00,194.8,195.13,194.73,194.97,3910.0,192.6841,193.0105,192.6149,192.8523,3910.0
2024-06-25 10:20:00,194.98,195.06,194.73,194.9,4701.0,192.8622,192.9413,192.6149,192.783,4701.0
2024-06-25 10:30:00,194.92,194.93,194.77,194.87,6852.0,192.8028,192.8127,192.6545,192.7534,6852.0
2024-06-25 10:40:00,194.87,195.02,194.87,194.89,5509.0,192.7534,192.9017,192.7534,192.7732,5509.0
2024-06-25 10:50:00,194.84,194.95,194.79,194.83,4777.0,192.7237,192.8325,192.6742,192.7138,4777.0
2024-06-25 11:00:00,194.85,194.94,194.47,194.52,10740.0,192.7336,192.8226,192.3577,192.4072,10740.0
2024-06-25 11:10:00,194.58,194.8,194.55,194.78,15495.0,192.4665,192.6841,192.4368,192.6643,15495.0
2024-06-25 11:20:00,194.85,195.19,194.79,195.11,10055.0,192.7336,193.0699,192.6742,192.9908,10055.0
2024-06-25 11:30:00,195.13,195.16,194.8,194.81,9518.0,193.0105,193.0402,192.6841,192.694,9518.0
2024-06-25 11:40:00,194.86,195.09,194.85,194.94,9660.0,192.7435,192.971,192.7336,192.8226,9660.0
2024-06-25 11:50:00,194.96,195.08,194.89,194.89,9405.0,192.8424,192.9611,192.7732,192.7732,9405.0
2024-06-25 12:00:00,194.89,195.06,194.81,195.02,4103.0,192.7732,192.9413,192.694,192.9017,4103.0
2024-06-25 12:10:00,195.0,195.01,194.88,194.91,4415.0,192.882,192.8918,192.7633,192.7929,4415.0
2024-06-25 12:20:00,194.91,195.1,194.9,195.1,3358.0,192.7929,192.9809,192.783,192.9809,3358.0
2024-06-25 12:30:00,195.09,195.09,194.82,194.82,11503.0,192.971,192.971,192.7039,192.7039,11503.0
2024-06-25 12:40:00,194.85,194.9,194.63,194.87,5468.0,192.7336,192.783,192.516,192.7534,5468.0
2024-06-25 12:50:00,194.93,194.93,194.67,194.69,15303.0,192.8127,192.8127,192.5555,192.5753,15303.0
2024-06-25 13:00:00,194.63,194.84,194.63,194.75,8758.0,192.516,192.7237,192.516,192.6347,8758.0
2024-06-25 13:10:00,194.73,194.79,194.58,194.62,3677.0,192.6149,192.6742,192.4665,192.5061,3677.0
2024-06-25 13:20:00,194.61,194.72,194.54,194.72,14093.0,192.4962,192.605,192.427,192.605,14093.0
2024-06-25 13:30:00,194.71,194.87,194.61,194.65,8258.0,192.5951,192.7534,192.4962,192.5358,8258.0
2024-06-25 13:40:00,194.6,194.62,194.47,194.56,5879.0,192.4863,192.5061,192.3577,192.4467,5879.0
2024-06-25 13:50:00,194.53,194.55,194.21,194.22,12830.0,192.4171,192.4368,192.1005,192.1104,12830.0
2024-06-25 14:00:00,194.21,194.33,194.13,194.13,12144.0,192.1005,192.2192,192.0214,192.0214,12144.0
2024-06-25 14:10:00,194.2,194.23,194.03,194.05,10027.0,192.0906,192.1203,191.9225,191.9423,10027.0
2024-06-25 14:20:00,194.02,194.24,194.01,194.13,8116.0,191.9126,192.1302,191.9027,192.0214,8116.0
2024-06-25 14:30:00,194.13,194.19,194.0,194.12,5546.0,192.0214,192.0808,191.8928,192.0115,5546.0
2024-06-25 14:40:00,194.16,194.32,194.08,194.08,7500.0,192.0511,192.2093,191.9719,191.9719,7500.0
2024-06-25 14:50:00,194.16,194.22,194.09,194.1,6353.0,192.0511,192.1104,191.9818,191.9917,6353.0
2024-06-25 15:00:00,194.1,194.32,194.06,194.27,14005.0,191.9917,192.2093,191.9522,192.1599,14005.0
2024-06-25 15:10:00,194.23,194.31,194.18,194.31,6772.0,192.1203,192.1995,192.0709,192.1995,6772.0
2024-06-25 15:20:00,194.31,194.34,194.24,194.34,11284.0,192.1995,192.2291,192.1302,192.2291,11284.0
2024-06-25 15:30:00,194.34,194.37,193.99,194.11,18141.0,192.2291,192.2588,191.8829,192.0016,18141.0
2024-06-25 15:40:00,194.08,194.26,194.0,194.17,28055.0,191.9719,192.15,191.8928,192.061,28055.0
2024-06-25 15:50:00,194.15,194.62,194.06,194.45,89087.0,192.0412,192.5061,191.9522,192.3379,89087.0
2024-06-26 09:30:00,193.45,194.92,193.16,194.02,39496.0,191.3488,192.8028,191.0619,191.9126,39496.0
2024-06-26 09:40:00,194.03,194.12,193.34,194.04,8574.0,191.9225,192.0115,191.24,191.9324,8574.0
2024-06-26 09:50:00,194.09,194.15,193.6,193.61,2769.0,191.9818,192.0412,191.4972,191.5071,2769.0
2024-06-26 10:00:00,193.73,193.78,193.41,193.72,4921.0,191.6257,191.6752,191.3092,191.6159,4921.0
2024-06-26 10:10:00,193.87,193.92,193.59,193.66,6504.0,191.7642,191.8137,191.4873,191.5565,6504.0
2024-06-26 10:20:00,193.75,193.8,193.56,193.67,3710.0,191.6455,191.695,191.4576,191.5664,3710.0
2024-06-26 10:30:00,193.5,193.59,193.33,193.55,2376.0,191.3982,191.4873,191.2301,191.4477,2376.0
2024-06-26 10:40:00,193.6,193.71,193.44,193.44,2763.0,191.4972,191.606,191.3389,191.3389,2763.0
2024-06-26 10:50:00,193.37,193.67,193.33,193.63,4971.0,191.2697,191.5664,191.2301,191.5268,4971.0
2024-06-26 11:00:00,193.73,193.81,193.61,193.69,5512.0,191.6257,191.7049,191.5071,191.5862,5512.0
2024-06-26 11:10:00,193.81,193.96,193.63,193.95,6523.0,191.7049,191.8533,191.5268,191.8434,6523.0
2024-06-26 11:20:00,194.03,194.03,193.64,193.78,28373.0,191.9225,191.9225,191.5367,191.6752,28373.0
2024-06-26 11:30:00,193.74,193.89,193.6,193.64,10620.0,191.6356,191.784,191.4972,191.5367,10620.0
2024-06-26 11:40:00,193.6,193.67,193.52,193.63,8109.0,191.4972,191.5664,191.418,191.5268,8109.0
2024-06-26 11:50:00,193.63,193.86,193.54,193.64,10708.0,191.5268,191.7543,191.4378,191.5367,10708.0
2024-06-26 12:00:00,193.61,193.88,193.48,193.88,6911.0,191.5071,191.7741,191.3785,191.7741,6911.0
2024-06-26 12:10:00,193.82,193.86,193.76,193.86,2768.0,191.7148,191.7543,191.6554,191.7543,2768.0
2024-06-26 12:20:00,193.86,193.92,193.82,193.89,4801.0,191.7543,191.8137,191.7148,191.784,4801.0
2024-06-26 12:30:00,193.92,193.92,193.77,193.78,2392.0,191.8137,191.8137,191.6653,191.6752,2392.0
2024-06-26 12:40:00,193.84,194.01,193.79,194.0,2252.0,191.7346,191.9027,191.6851,191.8928,2252.0
2024-06-26 12:50:00,193.94,194.06,193.94,194.0,3854.0,191.8335,191.9522,191.8335,191.8928,3854.0
2024-06-26 13:00:00,193.99,193.99,193.87,193.93,2956.0,191.8829,191.8829,191.7642,191.8236,2956.0
2024-06-26 13:10:00,193.94,194.0,193.86,193.9,1742.0,191.8335,191.8928,191.7543,191.7939,1742.0
2024-06-26 13:20:00,193.9,193.93,193.78,193.88,2140.0,191.7939,191.8236,191.6752,191.7741,2140.0
2024-06-26 13:30:00,193.91,193.95,193.84,193.88,3768.0,191.8038,191.8434,191.7346,191.7741,3768.0
2024-06-26 13:40:00,193.87,193.91,193.83,193.84,2596.0,191.7642,191.8038,191.7247,191.7346,2596.0
2024-06-26 13:50:00,193.84,193.94,193.82,193.94,3694.0,191.7346,191.8335,191.7148,191.8335,3694.0
2024-06-26 14:00:00,193.92,194.04,193.91,194.03,5038.0,191.8137,191.9324,191.8038,191.9225,5038.0
2024-06-26 14:10:00,194.04,194.17,193.99,194.17,3278.0,191.9324,192.061,191.8829,192.061,3278.0
2024-06-26 14:20:00,194.16,194.31,194.16,194.25,3252.0,192.0511,192.1995,192.0511,192.1401,3252.0
2024-06-26 14:30:00,194.24,194.26,193.96,194.0,6779.0,192.1302,192.15,191.8533,191.8928,6779.0
2024-06-26 14:40:00,194.0,194.2,193.94,194.19,3628.0,191.8928,192.0906,191.8335,192.0808,3628.0
2024-06-26 14:50:00,194.22,194.24,194.04,194.24,3378.0,192.1104,192.1302,191.9324,192.1302,3378.0
2024-06-26 15:00:00,194.18,194.25,194.16,194.22,7254.0,192.0709,192.1401,192.0511,192.1104,7254.0
2024-06-26 15:10:00,194.22,194.25,194.17,194.25,15407.0,192.1104,192.1401,192.061,192.1401,15407.0
2024-06-26 15:20:00,194.22,194.23,194.02,194.12,5903.0,192.1104,192.1203,191.9126,192.0115,5903.0
2024-06-26 15:30:00,194.13,194.27,194.07,194.11,10279.0,192.0214,192.1599,191.9621,192.0016,10279.0
2024-06-26 15:40:00,194.14,194.16,193.93,193.98,14800.0,192.0313,192.0511,191.8236,191.873,14800.0
2024-06-26 15:50:00,193.99,194.38,193.92,194.05,89381.0,191.8829,192.2687,191.8137,191.9423,89381.0
2024-06-27 09:30:00,194.68,194.72,194.39,194.41,10431.0,192.5654,192.605,192.2786,192.2984,10431.0
2024-06-27 09:40:00,194.41,194.59,194.15,194.58,4129.0,192.2984,192.4764,192.0412,192.4665,4129.0
2024-06-27 09:50:00,194.6,194.6,194.28,194.44,6654.0,192.4863,192.4863,192.1698,192.328,6654.0
2024-06-27 10:00:00,194.39,194.6,194.31,194.6,6024.0,192.2786,192.4863,192.1995,192.4863,6024.0
2024-06-27 10:10:00,194.6,194.66,194.35,194.47,15289.0,192.4863,192.5456,192.239,192.3577,15289.0
2024-06-27 10:20:00,194.47,194.6,194.47,194.56,3259.0,192.3577,192.4863,192.3577,192.4467,3259.0
2024-06-27 10:30:00,194.59,194.91,194.59,194.87,4471.0,192.4764,192.7929,192.4764,192.7534,4471.0
2024-06-27 10:40:00,194.83,195.0,194.71,195.0,3753.0,192.7138,192.882,192.5951,192.882,3753.0
2024-06-27 10:50:00,195.03,195.17,194.97,195.13,3784.0,192.9116,193.0501,192.8523,193.0105,3784.0
2024-06-27 11:00:00,195.06,195.06,194.59,194.67,3760.0,192.9413,192.9413,192.4764,192.5555,3760.0
2024-06-27 11:10:00,194.85,194.98,194.82,194.91,2675.0,192.7336,192.8622,192.7039,192.7929,2675.0
2024-06-27 11:20:00,194.95,194.98,194.59,194.64,4687.0,192.8325,192.8622,192.4764,192.5259,4687.0
2024-06-27 11:30:00,194.67,194.88,194.62,194.72,9148.0,192.5555,192.7633,192.5061,192.605,9148.0
2024-06-27 11:40:00,194.72,194.97,194.66,194.81,13228.0,192.605,192.8523,192.5456,192.694,13228.0
2024-06-27 11:50:00,194.81,194.96,194.76,194.96,6106.0,192.694,192.8424,192.6446,192.8424,6106.0
2024-06-27 12:00:00,194.87,194.87,194.67,194.73,3493.0,192.7534,192.7534,192.5555,192.6149,3493.0
2024-06-27 12:10:00,194.82,195.1,194.78,195.0,3417.0,192.7039,192.9809,192.6643,192.882,3417.0
2024-06-27 12:20:00,195.01,195.08,194.81,194.81,1976.0,192.8918,192.9611,192.694,192.694,1976.0
2024-06-27 12:30:00,194.81,194.81,194.54,194.61,3281.0,192.694,192.694,192.427,192.4962,3281.0
2024-06-27 12:40:00,194.67,194.72,194.64,194.65,1698.0,192.5555,192.605,192.5259,192.5358,1698.0
2024-06-27 12:50:00,194.64,194.78,194.64,194.78,4442.0,192.5259,192.6643,192.5259,192.6643,4442.0
2024-06-27 13:00:00,194.78,194.98,194.78,194.96,3020.0,192.6643,192.8622,192.6643,192.8424,3020.0
2024-06-27 13:10:00,194.98,195.24,194.89,195.23,8184.0,192.8622,193.1193,192.7732,193.1095,8184.0
2024-06-27 13:20:00,195.2,195.28,195.19,195.28,3336.0,193.0798,193.1589,193.0699,193.1589,3336.0
2024-06-27 13:30:00,195.24,195.29,195.14,195.29,5194.0,193.1193,193.1688,193.0204,193.1688,5194.0
2024-06-27 13:40:00,195.28,195.37,195.14,195.16,5977.0,193.1589,193.2479,193.0204,193.0402,5977.0
2024-06-27 13:50:00,195.15,195.16,194.99,195.05,3529.0,193.0303,193.0402,192.8721,192.9314,3529.0
2024-06-27 14:00:00,194.95,194.95,194.78,194.87,2922.0,192.8325,192.8325,192.6643,192.7534,2922.0
2024-06-27 14:10:00,194.89,195.0,194.88,194.91,3566.0,192.7732,192.882,192.7633,192.7929,3566.0
2024-06-27 14:20:00,194.87,194.93,194.83,194.83,2636.0,192.7534,192.8127,192.7138,192.7138,2636.0
2024-06-27 14:30:00,194.67,194.81,194.66,194.81,1818.0,192.5555,192.694,192.5456,192.694,1818.0
2024-06-27 14:40:00,194.71,194.77,194.7,194.76,2831.0,192.5951,192.6545,192.5852,192.6446,2831.0
2024-06-27 14:50:00,194.67,194.72,194.56,194.63,4529.0,192.5555,192.605,192.4467,192.516,4529.0
2024-06-27 15:00:00,194.63,194.75,194.59,194.74,3119.0,192.516,192.6347,192.4764,192.6248,3119.0
2024-06-27 15:10:00,194.72,194.8,194.63,194.72,2502.0,192.605,192.6841,192.516,192.605,2502.0
2024-06-27 15:20:00,194.75,194.82,194.72,194.82,4589.0,192.6347,192.7039,192.605,192.7039,4589.0
2024-06-27 15:30:00,194.83,194.96,194.83,194.95,6665.0,192.7138,192.8424,192.7138,192.8325,6665.0
2024-06-27 15:40:00,194.96,195.02,194.86,194.87,8640.0,192.8424,192.9017,192.7435,192.7534,8640.0
2024-06-27 15:50:00,194.83,195.17,194.62,194.72,59373.0,192.7138,193.0501,192.5061,192.605,59373.0
2024-06-28 09:30:00,194.94,195.57,194.24,195.02,13654.0,192.8226,193.4458,192.1302,192.9017,13654.0
2024-06-28 09:40:00,194.88,195.03,194.62,194.63,4615.0,192.7633,192.9116,192.5061,192.516,4615.0
2024-06-28 09:50:00,194.76,195.13,194.72,194.78,4407.0,192.6446,193.0105,192.605,192.6643,4407.0
2024-06-28 10:00:00,194.73,195.18,194.73,195.09,6326.0,192.6149,193.06,192.6149,192.971,6326.0
2024-06-28 10:10:00,195.08,195.23,194.97,195.12,6093.0,192.9611,193.1095,192.8523,193.0007,6093.0
2024-06-28 10:20:00,194.97,195.3,194.96,195.26,5547.0,192.8523,193.1787,192.8424,193.1391,5547.0
2024-06-28 10:30:00,195.25,195.35,195.18,195.26,4693.0,193.1292,193.2282,193.06,193.1391,4693.0
2024-06-28 10:40:00,195.18,195.38,195.14,195.33,11050.0,193.06,193.2578,193.0204,193.2084,11050.0
2024-06-28 10:50:00,195.26,195.42,195.06,195.27,5181.0,193.1391,193.2974,192.9413,193.149,5181.0
2024-06-28 11:00:00,195.19,195.3,195.01,195.07,7077.0,193.0699,193.1787,192.8918,192.9512,7077.0
2024-06-28 11:10:00,195.05,195.62,195.05,195.62,6403.0,192.9314,193.4952,192.9314,193.4952,6403.0
2024-06-28 11:20:00,195.62,195.64,195.42,195.45,5939.0,193.4952,193.515,193.2974,193.3271,5939.0
2024-06-28 11:30:00,195.39,195.6,195.35,195.6,6074.0,193.2677,193.4754,193.2282,193.4754,6074.0
2024-06-28 11:40:00,195.57,195.57,195.26,195.37,6967.0,193.4458,193.4458,193.1391,193.2479,6967.0
2024-06-28 11:50:00,195.28,195.49,195.28,195.45,4892.0,193.1589,193.3666,193.1589,193.3271,4892.0
2024-06-28 12:00:00,195.45,195.52,195.37,195.42,5510.0,193.3271,193.3963,193.2479,193.2974,5510.0
2024-06-28 12:10:00,195.39,195.51,195.34,195.4,4658.0,193.2677,193.3864,193.2183,193.2776,4658.0
2024-06-28 12:20:00,195.44,195.74,195.41,195.7,3622.0,193.3172,193.6139,193.2875,193.5744,3622.0
2024-06-28 12:30:00,195.65,195.69,195.54,195.59,3495.0,193.5249,193.5645,193.4161,193.4655,3495.0
2024-06-28 12:40:00,195.59,195.75,195.54,195.73,8676.0,193.4655,193.6238,193.4161,193.604,8676.0
2024-06-28 12:50:00,195.73,195.78,195.63,195.78,6422.0,193.604,193.6535,193.5051,193.6535,6422.0
2024-06-28 13:00:00,195.76,195.81,195.65,195.76,4026.0,193.6337,193.6832,193.5249,193.6337,4026.0
2024-06-28 13:10:00,195.73,195.75,195.48,195.48,2891.0,193.604,193.6238,193.3567,193.3567,2891.0
2024-06-28 13:20:00,195.49,195.51,195.41,195.42,5104.0,193.3666,193.3864,193.2875,193.2974,5104.0
2024-06-28 13:30:00,195.37,195.42,195.25,195.34,6369.0,193.2479,193.2974,193.1292,193.2183,6369.0
2024-06-28 13:40:00,195.34,195.35,195.05,195.11,6043.0,193.2183,193.2282,192.9314,192.9908,6043.0
2024-06-28 13:50:00,195.05,195.09,194.88,194.9,4621.0,192.9314,192.971,192.7633,192.783,4621.0
2024-06-28 14:00:00,194.75,194.91,194.73,194.85,9961.0,192.6347,192.7929,192.6149,192.7336,9961.0
2024-06-28 14:10:00,194.89,195.12,194.88,195.06,6642.0,192.7732,193.0007,192.7633,192.9413,6642.0
2024-06-28 14:20:00,195.09,195.09,194.86,194.86,9298.0,192.971,192.971,192.7435,192.7435,9298.0
2024-06-28 14:30:00,194.92,194.95,194.73,194.75,3408.0,192.8028,192.8325,192.6149,192.6347,3408.0
2024-06-28 14:40:00,194.77,194.88,194.64,194.64,6778.0,192.6545,192.7633,192.5259,192.5259,6778.0
2024-06-28 14:50:00,194.61,194.63,194.38,194.49,5807.0,192.4962,192.516,192.2687,192.3775,5807.0
2024-06-28 15:00:00,194.4,194.47,194.32,194.38,5638.0,192.2885,192.3577,192.2093,192.2687,5638.0
2024-06-28 15:10:00,194.47,194.54,194.34,194.49,4294.0,192.3577,192.427,192.2291,192.3775,4294.0
2024-06-28 15:20:00,194.51,194.55,194.34,194.5,7243.0,192.3973,192.4368,192.2291,192.3874,7243.0
2024-06-28 15:30:00,194.52,194.62,194.06,194.48,10488.0,192.4072,192.5061,191.9522,192.3676,10488.0
2024-06-28 15:40:00,194.52,194.73,194.47,194.63,30348.0,192.4072,192.6149,192.3577,192.516,30348.0
2024-06-28 15:50:00,194.61,195.05,194.08,194.36,360452.0,192.4962,192.9314,191.9719,192.2489,360452.0
2024-07-01 09:30:00,194.82,195.0,193.7,194.27,20156.0,192.7039,192.882,191.5961,192.1599,20156.0
2024-07-01 09:40:00,194.23,195.01,194.2,194.93,81884.0,192.1203,192.8918,192.0906,192.8127,81884.0
2024-07-01 09:50:00,194.9,195.06,194.79,194.91,89197.0,192.783,192.9413,192.6742,192.7929,89197.0
2024-07-01 10:00:00,195.03,195.07,194.57,194.64,6221.0,192.9116,192.9512,192.4566,192.5259,6221.0
2024-07-01 10:10:00,194.54,194.54,194.14,194.46,3955.0,192.427,192.427,192.0313,192.3478,3955.0
2024-07-01 10:20:00,194.43,194.46,194.05,194.11,3810.0,192.3181,192.3478,191.9423,192.0016,3810.0
2024-07-01 10:30:00,194.01,194.12,193.58,193.9,3855.0,191.9027,192.0115,191.4774,191.7939,3855.0
2024-07-01 10:40:00,193.95,194.17,193.95,194.06,2167.0,191.8434,192.061,191.8434,191.9522,2167.0
2024-07-01 10:50:00,194.06,194.13,193.84,193.86,4594.0,191.9522,192.0214,191.7346,191.7543,4594.0
2024-07-01 11:00:00,193.86,193.98,193.7,193.94,7164.0,191.7543,191.873,191.5961,191.8335,7164.0
2024-07-01 11:10:00,193.94,193.94,193.56,193.57,5310.0,191.8335,191.8335,191.4576,191.4675,5310.0
2024-07-01 11:20:00,193.59,193.6,193.41,193.41,3988.0,191.4873,191.4972,191.3092,191.3092,3988.0
2024-07-01 11:30:00,193.41,193.5,193.26,193.44,9325.0,191.3092,191.3982,191.1609,191.3389,9325.0
2024-07-01 11:40:00,193.48,193.56,192.64,192.66,9936.0,191.3785,191.4576,190.5476,190.5674,9936.0
2024-07-01 11:50:00,192.79,192.82,192.5,192.56,6377.0,190.696,190.7256,190.4091,190.4685,6377.0
2024-07-01 12:00:00,192.61,192.63,192.36,192.55,4066.0,190.5179,190.5377,190.2706,190.4586,4066.0
2024-07-01 12:10:00,192.63,192.73,192.32,192.73,5167.0,190.5377,190.6366,190.2311,190.6366,5167.0
2024-07-01 12:20:00,192.71,192.78,192.55,192.75,3043.0,190.6168,190.6861,190.4586,190.6564,3043.0
2024-07-01 12:30:00,192.76,192.79,192.67,192.74,3992.0,190.6663,190.696,190.5773,190.6465,3992.0
2024-07-01 12:40:00,192.71,192.82,192.61,192.62,2816.0,190.6168,190.7256,190.5179,190.5278,2816.0
2024-07-01 12:50:00,192.58,192.65,192.36,192.46,6663.0,190.4882,190.5575,190.2706,190.3695,6663.0
2024-07-01 13:00:00,192.5,192.57,192.41,192.54,3658.0,190.4091,190.4783,190.3201,190.4487,3658.0
2024-07-01 13:10:00,192.61,192.69,192.49,192.59,4695.0,190.5179,190.597,190.3992,190.4981,4695.0
2024-07-01 13:20:00,192.55,192.67,192.52,192.62,2681.0,190.4586,190.5773,190.4289,190.5278,2681.0
2024-07-01 13:30:00,192.57,192.65,192.41,192.53,7470.0,190.4783,190.5575,190.3201,190.4388,7470.0
2024-07-01 13:40:00,192.53,192.7,192.53,192.64,4313.0,190.4388,190.6069,190.4388,190.5476,4313.0
2024-07-01 13:50:00,192.65,192.67,192.55,192.65,8355.0,190.5575,190.5773,190.4586,190.5575,8355.0
2024-07-01 14:00:00,192.61,192.62,192.34,192.54,7160.0,190.5179,190.5278,190.2508,190.4487,7160.0
2024-07-01 14:10:00,192.53,192.6,192.53,192.6,6714.0,190.4388,190.508,190.4388,190.508,6714.0
2024-07-01 14:20:00,192.58,192.74,192.52,192.52,17417.0,190.4882,190.6465,190.4289,190.4289,17417.0
2024-07-01 14:30:00,192.49,192.61,192.47,192.54,11608.0,190.3992,190.5179,190.3794,190.4487,11608.0
2024-07-01 14:40:00,192.54,192.65,192.49,192.53,6889.0,190.4487,190.5575,190.3992,190.4388,6889.0
2024-07-01 14:50:00,192.56,192.57,192.45,192.48,12078.0,190.4685,190.4783,190.3597,190.3893,12078.0
2024-07-01 15:00:00,192.47,192.89,192.41,192.5,49805.0,190.3794,190.7949,190.3201,190.4091,49805.0
2024-07-01 15:10:00,192.54,192.59,192.36,192.39,5163.0,190.4487,190.4981,190.2706,190.3003,5163.0
2024-07-01 15:20:00,192.42,192.47,192.24,192.29,8905.0,190.33,190.3794,190.1519,190.2014,8905.0
2024-07-01 15:30:00,192.29,192.38,192.1,192.14,17059.0,190.2014,190.2904,190.0135,190.053,17059.0
2024-07-01 15:40:00,192.13,192.5,192.11,192.49,16474.0,190.0431,190.4091,190.0233,190.3992,16474.0
2024-07-01 15:50:00,192.45,193.03,192.42,192.93,76897.0,190.3597,190.9334,190.33,190.8344,76897.0
2024-07-02 09:30:00,192.23,192.9,191.81,192.9,17096.0,190.6687,191.3332,190.2521,191.3332,17096.0
2024-07-02 09:40:00,192.88,192.89,191.97,191.97,5808.0,191.3134,191.3233,190.4108,190.4108,5808.0
2024-07-02 09:50:00,191.95,192.26,191.84,192.16,5689.0,190.391,190.6984,190.2819,190.5993,5689.0
2024-07-02 10:00:00,192.09,192.09,191.82,191.82,3189.0,190.5298,190.5298,190.262,190.262,3189.0
2024-07-02 10:10:00,191.71,192.05,191.67,192.03,4751.0,190.1529,190.4901,190.1132,190.4703,4751.0
2024-07-02 10:20:00,192.08,192.1,191.86,192.09,4350.0,190.5199,190.5397,190.3017,190.5298,4350.0
2024-07-02 10:30:00,192.06,192.1,191.91,192.05,6175.0,190.5001,190.5397,190.3513,190.4901,6175.0
2024-07-02 10:40:00,192.03,192.03,191.95,191.95,4117.0,190.4703,190.4703,190.391,190.391,4117.0
2024-07-02 10:50:00,191.96,192.06,191.71,191.81,9618.0,190.4009,190.5001,190.1529,190.2521,9618.0
2024-07-02 11:00:00,191.68,191.75,191.58,191.58,6587.0,190.1232,190.1926,190.024,190.024,6587.0
2024-07-02 11:10:00,191.65,191.81,191.54,191.56,5248.0,190.0934,190.2521,189.9843,190.0041,5248.0
2024-07-02 11:20:00,191.67,192.11,191.67,192.11,7596.0,190.1132,190.5497,190.1132,190.5497,7596.0
2024-07-02 11:30:00,192.13,192.23,192.03,192.11,8558.0,190.5695,190.6687,190.4703,190.5497,8558.0
2024-07-02 11:40:00,192.06,192.44,192.05,192.44,94473.0,190.5001,190.877,190.4901,190.877,94473.0
2024-07-02 11:50:00,192.44,192.72,192.4,192.72,5473.0,190.877,191.1547,190.8373,191.1547,5473.0
2024-07-02 12:00:00,192.74,192.81,192.66,192.81,2459.0,191.1745,191.244,191.0952,191.244,2459.0
2024-07-02 12:10:00,192.8,193.02,192.78,192.94,2894.0,191.2341,191.4523,191.2142,191.3729,2894.0
2024-07-02 12:20:00,192.98,193.01,192.9,192.93,6403.0,191.4126,191.4423,191.3332,191.363,6403.0
2024-07-02 12:30:00,192.91,193.09,192.86,192.94,5764.0,191.3432,191.5217,191.2936,191.3729,5764.0
2024-07-02 12:40:00,192.91,192.91,192.77,192.8,2706.0,191.3432,191.3432,191.2043,191.2341,2706.0
2024-07-02 12:50:00,192.74,192.86,192.7,192.7,5016.0,191.1745,191.2936,191.1349,191.1349,5016.0
2024-07-02 13:00:00,192.77,192.85,192.72,192.85,1625.0,191.2043,191.2836,191.1547,191.2836,1625.0
2024-07-02 13:10:00,192.88,192.9,192.49,192.49,10743.0,191.3134,191.3332,190.9266,190.9266,10743.0
2024-07-02 13:20:00,192.47,192.58,192.46,192.58,5190.0,190.9067,191.0158,190.8968,191.0158,5190.0
2024-07-02 13:30:00,192.5,192.57,192.41,192.44,5148.0,190.9365,191.0059,190.8472,190.877,5148.0
2024-07-02 13:40:00,192.47,192.65,192.45,192.65,3795.0,190.9067,191.0853,190.8869,191.0853,3795.0
2024-07-02 13:50:00,192.69,192.87,192.69,192.76,5714.0,191.1249,191.3035,191.1249,191.1944,5714.0
2024-07-02 14:00:00,192.75,193.02,192.74,193.02,5503.0,191.1845,191.4523,191.1745,191.4523,5503.0
2024-07-02 14:10:00,193.01,193.32,193.01,193.19,39904.0,191.4423,191.7498,191.4423,191.6209,39904.0
2024-07-02 14:20:00,193.17,193.29,193.17,193.22,2346.0,191.601,191.7201,191.601,191.6506,2346.0
2024-07-02 14:30:00,193.22,193.4,193.18,193.23,7571.0,191.6506,191.8292,191.611,191.6606,7571.0
2024-07-02 14:40:00,193.27,193.52,193.24,193.43,4836.0,191.7002,191.9482,191.6705,191.8589,4836.0
2024-07-02 14:50:00,193.43,193.57,193.38,193.42,8173.0,191.8589,191.9978,191.8093,191.849,8173.0
2024-07-02 15:00:00,193.39,193.46,193.31,193.42,7017.0,191.8193,191.8887,191.7399,191.849,7017.0
2024-07-02 15:10:00,193.46,193.57,193.42,193.56,5765.0,191.8887,191.9978,191.849,191.9879,5765.0
2024-07-02 15:20:00,193.53,193.54,193.34,193.41,15371.0,191.9581,191.968,191.7697,191.8391,15371.0
2024-07-02 15:30:00,193.37,193.42,193.34,193.35,14275.0,191.7994,191.849,191.7697,191.7796,14275.0
2024-07-02 15:40:00,193.38,193.43,193.31,193.31,27294.0,191.8093,191.8589,191.7399,191.7399,27294.0
2024-07-02 15:50:00,193.28,193.52,193.15,193.18,210652.0,191.7102,191.9482,191.5812,191.611,210652.0
2024-07-03 09:30:00,193.52,193.52,192.76,192.92,16966.0,191.9482,191.9482,191.1944,191.3531,16966.0
2024-07-03 09:40:00,193.07,193.08,192.67,192.98,2643.0,191.5019,191.5118,191.1051,191.4126,2643.0
2024-07-03 09:50:00,193.06,193.16,192.9,193.13,9267.0,191.4919,191.5911,191.3332,191.5614,9267.0
2024-07-03 10:00:00,193.15,193.52,192.97,193.38,11214.0,191.5812,191.9482,191.4027,191.8093,11214.0
2024-07-03 10:10:00,193.31,193.59,193.31,193.48,2931.0,191.7399,192.0176,191.7399,191.9085,2931.0
2024-07-03 10:20:00,193.48,193.56,193.29,193.29,4670.0,191.9085,191.9879,191.7201,191.7201,4670.0
2024-07-03 10:30:00,193.4,193.64,193.4,193.56,7726.0,191.8292,192.0672,191.8292,191.9879,7726.0
2024-07-03 10:40:00,193.54,193.73,193.52,193.67,15181.0,191.968,192.1565,191.9482,192.097,15181.0
2024-07-03 10:50:00,193.72,193.81,193.17,193.3,56945.0,192.1466,192.2359,191.601,191.73,56945.0
2024-07-03 11:00:00,193.3,193.65,193.3,193.51,7120.0,191.73,192.0772,191.73,191.9383,7120.0
2024-07-03 11:10:00,193.59,193.59,193.33,193.38,3414.0,192.0176,192.0176,191.7597,191.8093,3414.0
2024-07-03 11:20:00,193.38,193.48,193.29,193.29,8536.0,191.8093,191.9085,191.7201,191.7201,8536.0
2024-07-03 11:30:00,193.29,193.63,193.29,193.63,6264.0,191.7201,192.0573,191.7201,192.0573,6264.0
2024-07-03 11:40:00,193.59,193.59,193.37,193.49,3963.0,192.0176,192.0176,191.7994,191.9184,3963.0
2024-07-03 11:50:00,193.41,193.67,193.39,193.66,5054.0,191.8391,192.097,191.8193,192.0871,5054.0
2024-07-03 12:00:00,193.67,193.67,193.46,193.64,3754.0,192.097,192.097,191.8887,192.0672,3754.0
2024-07-03 12:10:00,193.65,193.93,193.65,193.77,3928.0,192.0772,192.3549,192.0772,192.1962,3928.0
2024-07-03 12:20:00,193.8,193.84,193.64,193.7,9980.0,192.2259,192.2656,192.0672,192.1267,9980.0
2024-07-03 12:30:00,193.69,193.86,193.65,193.7,11317.0,192.1168,192.2854,192.0772,192.1267,11317.0
2024-07-03 12:40:00,193.7,193.73,193.55,193.71,14293.0,192.1267,192.1565,191.978,192.1367,14293.0
2024-07-03 12:50:00,193.68,193.92,193.13,193.46,118889.0,192.1069,192.345,191.5614,191.8887,118889.0
2024-07-05 09:30:00,194.0,194.0,192.99,193.14,17670.0,192.4243,192.4243,191.4225,191.5713,17670.0
2024-07-05 09:40:00,193.28,193.32,192.9,192.9,5761.0,191.7102,191.7498,191.3332,191.3332,5761.0
2024-07-05 09:50:00,192.86,193.13,192.74,192.92,7416.0,191.2936,191.5614,191.1745,191.3531,7416.0
2024-07-05 10:00:00,192.98,193.08,192.66,192.71,4330.0,191.4126,191.5118,191.0952,191.1448,4330.0
2024-07-05 10:10:00,192.7,192.83,192.57,192.62,5409.0,191.1349,191.2638,191.0059,191.0555,5409.0
2024-07-05 10:20:00,192.64,192.73,192.46,192.58,5405.0,191.0754,191.1646,190.8968,191.0158,5405.0
2024-07-05 10:30:00,192.58,192.91,192.58,192.79,7339.0,191.0158,191.3432,191.0158,191.2241,7339.0
2024-07-05 10:40:00,192.78,192.79,192.58,192.74,3774.0,191.2142,191.2241,191.0158,191.1745,3774.0
2024-07-05 10:50:00,192.74,192.74,192.43,192.7,3381.0,191.1745,191.1745,190.8671,191.1349,3381.0
2024-07-05 11:00:00,192.71,192.73,192.59,192.73,1958.0,191.1448,191.1646,191.0258,191.1646,1958.0
2024-07-05 11:10:00,192.76,192.98,192.71,192.87,2905.0,191.1944,191.4126,191.1448,191.3035,2905.0
2024-07-05 11:20:00,192.88,193.03,192.84,192.9,3988.0,191.3134,191.4622,191.2737,191.3332,3988.0
2024-07-05 11:30:00,192.84,192.88,192.76,192.83,4020.0,191.2737,191.3134,191.1944,191.2638,4020.0
2024-07-05 11:40:00,192.82,193.07,192.81,193.05,3348.0,191.2539,191.5019,191.244,191.482,3348.0
2024-07-05 11:50:00,193.07,193.09,192.97,193.07,4683.0,191.5019,191.5217,191.4027,191.5019,4683.0
2024-07-05 12:00:00,193.08,193.14,192.98,193.09,1751.0,191.5118,191.5713,191.4126,191.5217,1751.0
2024-07-05 12:10:00,193.06,193.08,193.0,193.08,2770.0,191.4919,191.5118,191.4324,191.5118,2770.0
2024-07-05 12:20:00,193.12,193.22,193.03,193.03,6134.0,191.5515,191.6506,191.4622,191.4622,6134.0
2024-07-05 12:30:00,193.09,193.24,193.08,193.24,3740.0,191.5217,191.6705,191.5118,191.6705,3740.0
2024-07-05 12:40:00,193.18,193.28,193.13,193.25,4505.0,191.611,191.7102,191.5614,191.6804,4505.0
2024-07-05 12:50:00,193.26,193.39,193.24,193.39,3427.0,191.6903,191.8193,191.6705,191.8193,3427.0
2024-07-05 13:00:00,193.35,193.7,193.35,193.69,17527.0,191.7796,192.1267,191.7796,192.1168,17527.0
2024-07-05 13:10:00,193.7,194.0,193.59,194.0,14016.0,192.1267,192.4243,192.0176,192.4243,14016.0
2024-07-05 13:20:00,194.01,194.17,193.96,193.98,13368.0,192.4342,192.5929,192.3846,192.4045,13368.0
2024-07-05 13:30:00,193.98,194.02,193.81,194.02,14459.0,192.4045,192.4441,192.2359,192.4441,14459.0
2024-07-05 13:40:00,194.03,194.1,193.91,194.03,14139.0,192.4541,192.5235,192.335,192.4541,14139.0
2024-07-05 13:50:00,194.07,194.35,194.03,194.17,14661.0,192.4937,192.7715,192.4541,192.5929,14661.0
2024-07-05 14:00:00,194.21,194.29,194.12,194.27,13876.0,192.6326,192.712,192.5433,192.6921,13876.0
2024-07-05 14:10:00,194.27,194.51,194.26,194.35,17997.0,192.6921,192.9302,192.6822,192.7715,17997.0
2024-07-05 14:20:00,194.39,194.45,194.28,194.3,20944.0,192.8111,192.8707,192.702,192.7219,20944.0
2024-07-05 14:30:00,194.3,194.52,194.21,194.4,16421.0,192.7219,192.9401,192.6326,192.8211,16421.0
2024-07-05 14:40:00,194.4,194.74,194.33,194.65,18424.0,192.8211,193.1583,192.7516,193.069,18424.0
2024-07-05 14:50:00,194.64,194.86,194.61,194.79,17310.0,193.0591,193.2773,193.0294,193.2079,17310.0
2024-07-05 15:00:00,194.79,195.0,194.73,194.78,18886.0,193.2079,193.4162,193.1484,193.198,18886.0
2024-07-05 15:10:00,194.78,195.03,194.75,194.87,22901.0,193.198,193.4459,193.1682,193.2872,22901.0
2024-07-05 15:20:00,194.85,195.11,194.82,194.87,22866.0,193.2674,193.5253,193.2376,193.2872,22866.0
2024-07-05 15:30:00,194.82,194.96,194.73,194.83,23617.0,193.2376,193.3765,193.1484,193.2476,23617.0
2024-07-05 15:40:00,194.86,195.0,194.7,194.85,27143.0,193.2773,193.4162,193.1186,193.2674,27143.0
2024-07-05 15:50:00,194.8,195.09,194.66,194.9,73340.0,193.2178,193.5055,193.0789,193.317,73340.0
2024-07-08 09:30:00,195.15,195.6,194.92,195.34,21640.0,193.565,194.0113,193.3368,193.7534,21640.0
2024-07-08 09:40:00,195.43,195.95,195.42,195.95,4356.0,193.8427,194.3585,193.8328,194.3585,4356.0
2024-07-08 09:50:00,195.84,196.12,195.79,195.98,7926.0,194.2494,194.5271,194.1998,194.3882,7926.0
2024-07-08 10:00:00,195.99,196.08,195.31,195.67,6455.0,194.3981,194.4874,193.7237,194.0807,6455.0
2024-07-08 10:10:00,195.77,195.77,195.53,195.61,11378.0,194.1799,194.1799,193.9419,194.0212,11378.0
2024-07-08 10:20:00,195.57,195.8,195.55,195.64,7088.0,193.9816,194.2097,193.9617,194.051,7088.0
2024-07-08 10:30:00,195.71,195.95,195.71,195.95,1588.0,194.1204,194.3585,194.1204,194.3585,1588.0
2024-07-08 10:40:00,195.93,195.98,195.69,195.81,7436.0,194.3386,194.3882,194.1006,194.2196,7436.0
2024-07-08 10:50:00,195.71,195.83,195.71,195.76,2570.0,194.1204,194.2394,194.1204,194.17,2570.0
2024-07-08 11:00:00,195.79,195.84,195.64,195.65,1553.0,194.1998,194.2494,194.051,194.0609,1553.0
2024-07-08 11:10:00,195.6,195.66,195.42,195.42,4258.0,194.0113,194.0708,193.8328,193.8328,4258.0
2024-07-08 11:20:00,195.46,195.46,195.27,195.43,3373.0,193.8724,193.8724,193.684,193.8427,3373.0
2024-07-08 11:30:00,195.34,195.35,195.22,195.27,2671.0,193.7534,193.7633,193.6344,193.684,2671.0
2024-07-08 11:40:00,195.27,195.33,195.14,195.3,2724.0,193.684,193.7435,193.555,193.7137,2724.0
2024-07-08 11:50:00,195.31,195.32,195.03,195.08,4256.0,193.7237,193.7336,193.4459,193.4955,4256.0
2024-07-08 12:00:00,195.11,195.22,195.1,195.17,1965.0,193.5253,193.6344,193.5154,193.5848,1965.0
2024-07-08 12:10:00,195.12,195.37,195.12,195.37,3503.0,193.5352,193.7832,193.5352,193.7832,3503.0
2024-07-08 12:20:00,195.36,195.42,195.3,195.37,4535.0,193.7733,193.8328,193.7137,193.7832,4535.0
2024-07-08 12:30:00,195.39,195.46,195.35,195.4,1028.0,193.803,193.8724,193.7633,193.8129,1028.0
2024-07-08 12:40:00,195.48,195.53,195.35,195.48,4032.0,193.8923,193.9419,193.7633,193.8923,4032.0
2024-07-08 12:50:00,195.44,195.52,195.38,195.52,3620.0,193.8526,193.932,193.7931,193.932,3620.0
2024-07-08 13:00:00,195.48,195.48,195.39,195.43,5733.0,193.8923,193.8923,193.803,193.8427,5733.0
2024-07-08 13:10:00,195.43,195.55,195.43,195.5,2178.0,193.8427,193.9617,193.8427,193.9121,2178.0
2024-07-08 13:20:00,195.52,195.54,195.44,195.54,2523.0,193.932,193.9518,193.8526,193.9518,2523.0
2024-07-08 13:30:00,195.51,195.58,195.48,195.48,6391.0,193.922,193.9915,193.8923,193.8923,6391.0
2024-07-08 13:40:00,195.47,195.56,195.44,195.48,2095.0,193.8824,193.9716,193.8526,193.8923,2095.0
2024-07-08 13:50:00,195.49,195.6,195.44,195.44,3721.0,193.9022,194.0113,193.8526,193.8526,3721.0
2024-07-08 14:00:00,195.44,195.58,195.44,195.55,4092.0,193.8526,193.9915,193.8526,193.9617,4092.0
2024-07-08 14:10:00,195.51,195.55,195.44,195.55,3859.0,193.922,193.9617,193.8526,193.9617,3859.0
2024-07-08 14:20:00,195.5,195.6,195.47,195.49,4708.0,193.9121,194.0113,193.8824,193.9022,4708.0
2024-07-08 14:30:00,195.53,195.71,195.52,195.62,3869.0,193.9419,194.1204,193.932,194.0311,3869.0
2024-07-08 14:40:00,195.6,195.66,195.51,195.66,3760.0,194.0113,194.0708,193.922,194.0708,3760.0
2024-07-08 14:50:00,195.67,195.86,195.65,195.83,3771.0,194.0807,194.2692,194.0609,194.2394,3771.0
2024-07-08 15:00:00,195.77,195.82,195.7,195.74,2939.0,194.1799,194.2295,194.1105,194.1502,2939.0
2024-07-08 15:10:00,195.7,195.71,195.53,195.57,4014.0,194.1105,194.1204,193.9419,193.9816,4014.0
2024-07-08 15:20:00,195.59,195.68,195.56,195.63,6636.0,194.0014,194.0907,193.9716,194.0411,6636.0
2024-07-08 15:30:00,195.63,195.7,195.54,195.57,7685.0,194.0411,194.1105,193.9518,193.9816,7685.0
2024-07-08 15:40:00,195.59,195.65,195.53,195.59,10531.0,194.0014,194.0609,193.9419,194.0014,10531.0
2024-07-08 15:50:00,195.61,195.82,195.22,195.3,118135.0,194.0212,194.2295,193.6344,193.7137,118135.0
2024-07-09 09:30:00,195.0,195.21,194.34,194.78,10860.0,193.4162,193.6245,192.7615,193.198,10860.0
2024-07-09 09:40:00,194.96,194.96,194.53,194.53,1314.0,193.3765,193.3765,192.95,192.95,1314.0
2024-07-09 09:50:00,194.56,194.82,194.54,194.68,3991.0,192.9798,193.2376,192.9599,193.0988,3991.0
2024-07-09 10:00:00,194.7,194.73,194.24,194.27,5010.0,193.1186,193.1484,192.6624,192.6921,5010.0
2024-07-09 10:10:00,194.27,194.45,194.07,194.31,21699.0,192.6921,192.8707,192.4937,192.7318,21699.0
2024-07-09 10:20:00,194.17,194.86,194.17,194.7,13292.0,192.5929,193.2773,192.5929,193.1186,13292.0
2024-07-09 10:30:00,194.77,194.88,194.65,194.76,4735.0,193.1881,193.2972,193.069,193.1781,4735.0
2024-07-09 10:40:00,194.76,195.01,194.76,195.01,17672.0,193.1781,193.4261,193.1781,193.4261,17672.0
2024-07-09 10:50:00,195.14,195.16,194.92,195.13,4091.0,193.555,193.5749,193.3368,193.5451,4091.0
2024-07-09 11:00:00,195.13,195.23,195.1,195.23,1915.0,193.5451,193.6443,193.5154,193.6443,1915.0
2024-07-09 11:10:00,195.15,195.45,195.07,195.4,6019.0,193.565,193.8625,193.4856,193.8129,6019.0
2024-07-09 11:20:00,195.4,195.41,195.28,195.33,5476.0,193.8129,193.8229,193.6939,193.7435,5476.0
2024-07-09 11:30:00,195.3,195.36,195.15,195.15,4471.0,193.7137,193.7733,193.565,193.565,4471.0
2024-07-09 11:40:00,195.25,195.33,195.03,195.33,3027.0,193.6642,193.7435,193.4459,193.7435,3027.0
2024-07-09 11:50:00,195.33,195.5,195.3,195.47,6681.0,193.7435,193.9121,193.7137,193.8824,6681.0
2024-07-09 12:00:00,195.42,195.47,195.19,195.2,3291.0,193.8328,193.8824,193.6046,193.6146,3291.0
2024-07-09 12:10:00,195.27,195.37,195.18,195.3,1025.0,193.684,193.7832,193.5947,193.7137,1025.0
2024-07-09 12:20:00,195.37,195.66,195.26,195.63,4687.0,193.7832,194.0708,193.6741,194.0411,4687.0
2024-07-09 12:30:00,195.65,195.65,195.46,195.59,3156.0,194.0609,194.0609,193.8724,194.0014,3156.0
2024-07-09 12:40:00,195.56,195.78,195.54,195.78,3352.0,193.9716,194.1899,193.9518,194.1899,3352.0
2024-07-09 12:50:00,195.66,195.66,195.47,195.49,6479.0,194.0708,194.0708,193.8824,193.9022,6479.0
2024-07-09 13:00:00,195.53,195.67,195.52,195.56,2086.0,193.9419,194.0807,193.932,193.9716,2086.0
2024-07-09 13:10:00,195.61,195.61,195.44,195.44,4022.0,194.0212,194.0212,193.8526,193.8526,4022.0
2024-07-09 13:20:00,195.4,195.51,195.4,195.51,974.0,193.8129,193.922,193.8129,193.922,974.0
2024-07-09 13:30:00,195.5,195.52,195.4,195.41,2606.0,193.9121,193.932,193.8129,193.8229,2606.0
2024-07-09 13:40:00,195.36,195.48,195.26,195.48,2864.0,193.7733,193.8923,193.6741,193.8923,2864.0
2024-07-09 13:50:00,195.52,195.52,195.34,195.34,3417.0,193.932,193.932,193.7534,193.7534,3417.0
2024-07-09 14:00:00,195.3,195.3,195.05,195.09,4046.0,193.7137,193.7137,193.4658,193.5055,4046.0
2024-07-09 14:10:00,195.14,195.31,195.1,195.18,2320.0,193.555,193.7237,193.5154,193.5947,2320.0
2024-07-09 14:20:00,195.25,195.25,195.08,195.09,1791.0,193.6642,193.6642,193.4955,193.5055,1791.0
2024-07-09 14:30:00,195.09,195.24,195.07,195.22,2316.0,193.5055,193.6542,193.4856,193.6344,2316.0
2024-07-09 14:40:00,195.18,195.23,195.14,195.19,2102.0,193.5947,193.6443,193.555,193.6046,2102.0
2024-07-09 14:50:00,195.14,195.15,195.03,195.07,4126.0,193.555,193.565,193.4459,193.4856,4126.0
2024-07-09 15:00:00,195.11,195.21,195.03,195.2,5347.0,193.5253,193.6245,193.4459,193.6146,5347.0
2024-07-09 15:10:00,195.11,195.15,194.98,195.15,3688.0,193.5253,193.565,193.3963,193.565,3688.0
2024-07-09 15:20:00,195.11,195.16,195.03,195.16,1781.0,193.5253,193.5749,193.4459,193.5749,1781.0
2024-07-09 15:30:00,195.13,195.25,195.1,195.19,4391.0,193.5451,193.6642,193.5154,193.6046,4391.0
2024-07-09 15:40:00,195.16,195.24,195.16,195.2,5005.0,193.5749,193.6542,193.5749,193.6146,5005.0
2024-07-09 15:50:00,195.19,195.41,195.09,195.37,46926.0,193.6046,193.8229,193.5055,193.7832,46926.0
2024-07-10 09:30:00,195.78,195.78,194.83,195.67,10733.0,194.1899,194.1899,193.2476,194.0807,10733.0
2024-07-10 09:40:00,195.26,195.88,195.26,195.83,6062.0,193.6741,194.289,193.6741,194.2394,6062.0
2024-07-10 09:50:00,195.61,195.62,195.17,195.28,2676.0,194.0212,194.0311,193.5848,193.6939,2676.0
2024-07-10 10:00:00,195.31,195.58,195.29,195.47,4897.0,193.7237,193.9915,193.7038,193.8824,4897.0
2024-07-10 10:10:00,195.53,195.6,195.34,195.56,12011.0,193.9419,194.0113,193.7534,193.9716,12011.0
2024-07-10 10:20:00,195.62,196.07,195.62,195.81,4609.0,194.0311,194.4775,194.0311,194.2196,4609.0
2024-07-10 10:30:00,195.72,195.91,195.52,195.91,3522.0,194.1303,194.3188,193.932,194.3188,3522.0
2024-07-10 10:40:00,195.91,196.0,195.7,195.89,3534.0,194.3188,194.4081,194.1105,194.299,3534.0
2024-07-10 10:50:00,195.89,196.04,195.87,195.92,2033.0,194.299,194.4477,194.2791,194.3287,2033.0
2024-07-10 11:00:00,195.91,195.99,195.84,195.95,9058.0,194.3188,194.3981,194.2494,194.3585,9058.0
2024-07-10 11:10:00,195.91,196.0,195.85,195.85,2657.0,194.3188,194.4081,194.2593,194.2593,2657.0
2024-07-10 11:20:00,195.85,195.99,195.77,195.77,3409.0,194.2593,194.3981,194.1799,194.1799,3409.0
2024-07-10 11:30:00,195.74,195.86,195.66,195.7,4388.0,194.1502,194.2692,194.0708,194.1105,4388.0
2024-07-10 11:40:00,195.7,195.78,195.64,195.74,7771.0,194.1105,194.1899,194.051,194.1502,7771.0
2024-07-10 11:50:00,195.75,195.84,195.7,195.83,2298.0,194.1601,194.2494,194.1105,194.2394,2298.0
2024-07-10 12:00:00,195.88,195.97,195.82,195.95,2781.0,194.289,194.3783,194.2295,194.3585,2781.0
2024-07-10 12:10:00,195.88,195.98,195.88,195.96,2914.0,194.289,194.3882,194.289,194.3684,2914.0
2024-07-10 12:20:00,196.01,196.12,195.89,196.06,6944.0,194.418,194.5271,194.299,194.4676,6944.0
2024-07-10 12:30:00,196.05,196.05,195.85,196.01,4272.0,194.4577,194.4577,194.2593,194.418,4272.0
2024-07-10 12:40:00,196.02,196.23,196.02,196.23,5827.0,194.4279,194.6362,194.4279,194.6362,5827.0
2024-07-10 12:50:00,196.18,196.28,196.18,196.28,2674.0,194.5866,194.6858,194.5866,194.6858,2674.0
2024-07-10 13:00:00,196.31,196.52,196.22,196.35,4177.0,194.7155,194.9238,194.6263,194.7552,4177.0
2024-07-10 13:10:00,196.4,196.47,196.34,196.4,4291.0,194.8048,194.8742,194.7453,194.8048,4291.0
2024-07-10 13:20:00,196.35,196.44,196.3,196.4,8285.0,194.7552,194.8445,194.7056,194.8048,8285.0
2024-07-10 13:30:00,196.33,196.35,196.2,196.2,10951.0,194.7354,194.7552,194.6064,194.6064,10951.0
2024-07-10 13:40:00,196.19,196.35,196.18,196.29,4700.0,194.5965,194.7552,194.5866,194.6957,4700.0
2024-07-10 13:50:00,196.29,196.34,196.16,196.31,6426.0,194.6957,194.7453,194.5668,194.7155,6426.0
2024-07-10 14:00:00,196.26,196.26,196.09,196.09,1707.0,194.666,194.666,194.4973,194.4973,1707.0
2024-07-10 14:10:00,196.06,196.35,196.06,196.31,24376.0,194.4676,194.7552,194.4676,194.7155,24376.0
2024-07-10 14:20:00,196.3,196.71,196.29,196.64,4010.0,194.7056,195.1123,194.6957,195.0429,4010.0
2024-07-10 14:30:00,196.63,196.79,196.57,196.7,5624.0,195.0329,195.1916,194.9734,195.1024,5624.0
2024-07-10 14:40:00,196.72,196.89,196.6,196.8,4226.0,195.1222,195.2908,195.0032,195.2016,4226.0
2024-07-10 14:50:00,196.75,196.95,196.69,196.95,6198.0,195.152,195.3503,195.0925,195.3503,6198.0
2024-07-10 15:00:00,196.94,196.98,196.79,196.84,5030.0,195.3404,195.3801,195.1916,195.2412,5030.0
2024-07-10 15:10:00,196.84,197.07,196.83,196.97,10045.0,195.2412,195.4694,195.2313,195.3702,10045.0
2024-07-10 15:20:00,196.97,196.99,196.81,196.84,9481.0,195.3702,195.39,195.2115,195.2412,9481.0
2024-07-10 15:30:00,196.84,196.87,196.75,196.85,9799.0,195.2412,195.271,195.152,195.2512,9799.0
2024-07-10 15:40:00,196.84,196.85,196.55,196.64,11150.0,195.2412,195.2512,194.9536,195.0429,11150.0
2024-07-10 15:50:00,196.6,196.93,196.51,196.8,78010.0,195.0032,195.3305,194.9139,195.2016,78010.0
2024-07-11 09:30:00,197.35,198.2,197.15,197.97,42248.0,195.7471,196.5902,195.5487,196.3621,42248.0
2024-07-11 09:40:00,197.91,198.24,197.67,198.02,17355.0,196.3025,196.6299,196.0645,196.4117,17355.0
2024-07-11 09:50:00,198.03,198.62,197.97,198.0,18113.0,196.4216,197.0068,196.3621,196.3918,18113.0
2024-07-11 10:00:00,198.05,198.51,197.85,198.34,13947.0,196.4414,196.8977,196.243,196.7291,13947.0
2024-07-11 10:10:00,198.33,199.25,198.23,198.97,14710.0,196.7191,197.6317,196.62,197.3539,14710.0
2024-07-11 10:20:00,199.04,199.09,198.55,198.62,7460.0,197.4234,197.473,196.9374,197.0068,7460.0
2024-07-11 10:30:00,198.53,198.68,198.27,198.42,11104.0,196.9175,197.0663,196.6596,196.8084,11104.0
2024-07-11 10:40:00,198.32,198.35,197.79,198.26,9741.0,196.7092,196.739,196.1835,196.6497,9741.0
2024-07-11 10:50:00,198.26,198.41,198.01,198.16,14436.0,196.6497,196.7985,196.4017,196.5505,14436.0
2024-07-11 11:00:00,198.25,198.49,198.19,198.49,5062.0,196.6398,196.8778,196.5803,196.8778,5062.0
2024-07-11 11:10:00,198.48,198.65,198.39,198.55,15499.0,196.8679,197.0365,196.7787,196.9374,15499.0
2024-07-11 11:20:00,198.62,198.93,198.46,198.93,5889.0,197.0068,197.3143,196.8481,197.3143,5889.0
2024-07-11 11:30:00,198.9,199.26,198.9,199.23,8349.0,197.2845,197.6416,197.2845,197.6118,8349.0
2024-07-11 11:40:00,199.17,199.24,199.05,199.05,7584.0,197.5523,197.6217,197.4333,197.4333,7584.0
2024-07-11 11:50:00,199.0,199.21,198.9,199.1,10988.0,197.3837,197.592,197.2845,197.4829,10988.0
2024-07-11 12:00:00,198.96,198.96,198.61,198.88,3647.0,197.344,197.344,196.9969,197.2647,3647.0
2024-07-11 12:10:00,198.84,198.85,198.53,198.54,4240.0,197.225,197.2349,196.9175,196.9274,4240.0
2024-07-11 12:20:00,198.57,198.7,198.55,198.64,4205.0,196.9572,197.0861,196.9374,197.0266,4205.0
2024-07-11 12:30:00,198.73,198.73,198.36,198.49,3786.0,197.1159,197.1159,196.7489,196.8778,3786.0
2024-07-11 12:40:00,198.48,198.73,198.48,198.66,3828.0,196.8679,197.1159,196.8679,197.0465,3828.0
2024-07-11 12:50:00,198.63,198.88,198.51,198.88,4162.0,197.0167,197.2647,196.8977,197.2647,4162.0
2024-07-11 13:00:00,198.9,199.08,198.75,199.04,5149.0,197.2845,197.463,197.1357,197.4234,5149.0
2024-07-11 13:10:00,199.04,199.07,198.77,198.77,8137.0,197.4234,197.4531,197.1556,197.1556,8137.0
2024-07-11 13:20:00,198.77,199.12,198.77,199.06,7462.0,197.1556,197.5027,197.1556,197.4432,7462.0
2024-07-11 13:30:00,199.02,199.09,198.97,199.03,5591.0,197.4035,197.473,197.3539,197.4135,5591.0
2024-07-11 13:40:00,199.03,199.23,199.03,199.13,6409.0,197.4135,197.6118,197.4135,197.5126,6409.0
2024-07-11 13:50:00,199.18,199.27,199.12,199.22,5543.0,197.5622,197.6515,197.5027,197.6019,5543.0
2024-07-11 14:00:00,199.22,199.37,199.13,199.15,12379.0,197.6019,197.7507,197.5126,197.5325,12379.0
2024-07-11 14:10:00,199.19,199.21,199.03,199.13,7943.0,197.5722,197.592,197.4135,197.5126,7943.0
2024-07-11 14:20:00,199.16,199.23,198.86,198.87,7509.0,197.5424,197.6118,197.2448,197.2548,7509.0
2024-07-11 14:30:00,198.86,199.03,198.75,198.81,7688.0,197.2448,197.4135,197.1357,197.1952,7688.0
2024-07-11 14:40:00,198.88,198.92,198.74,198.83,9367.0,197.2647,197.3043,197.1258,197.2151,9367.0
2024-07-11 14:50:00,198.8,198.87,198.58,198.71,11368.0,197.1853,197.2548,196.9671,197.0961,11368.0
2024-07-11 15:00:00,198.72,198.74,198.52,198.72,11001.0,197.106,197.1258,196.9076,197.106,11001.0
2024-07-11 15:10:00,198.69,198.88,198.69,198.87,8090.0,197.0762,197.2647,197.0762,197.2548,8090.0
2024-07-11 15:20:00,198.91,198.99,198.78,198.82,10549.0,197.2944,197.3738,197.1655,197.2052,10549.0
2024-07-11 15:30:00,198.86,198.86,198.63,198.64,11140.0,197.2448,197.2448,197.0167,197.0266,11140.0
2024-07-11 15:40:00,198.61,198.81,198.57,198.78,18518.0,196.9969,197.1952,196.9572,197.1655,18518.0
2024-07-11 15:50:00,198.77,198.97,198.64,198.65,103937.0,197.1556,197.3539,197.0266,197.0365,103937.0
2024-07-12 09:30:00,199.31,199.74,199.05,199.47,13476.0,197.6912,198.1177,197.4333,197.8499,13476.0
2024-07-12 09:40:00,199.47,199.81,199.47,199.78,7298.0,197.8499,198.1871,197.8499,198.1574,7298.0
2024-07-12 09:50:00,199.67,199.86,199.55,199.62,1336.0,198.0483,198.2367,197.9292,197.9987,1336.0
2024-07-12 10:00:00,199.66,199.98,199.6,199.8,5738.0,198.0383,198.3557,197.9788,198.1772,5738.0
2024-07-12 10:10:00,199.86,199.98,199.75,199.81,5258.0,198.2367,198.3557,198.1276,198.1871,5258.0
2024-07-12 10:20:00,199.92,199.92,199.56,199.88,7124.0,198.2962,198.2962,197.9391,198.2565,7124.0
2024-07-12 10:30:00,199.94,200.1,199.76,200.05,16250.0,198.3161,198.4748,198.1375,198.4252,16250.0
2024-07-12 10:40:00,200.02,200.29,199.96,200.21,9808.0,198.3954,198.6632,198.3359,198.5839,9808.0
2024-07-12 10:50:00,200.31,200.48,200.31,200.33,7160.0,198.6831,198.8517,198.6831,198.7029,7160.0
2024-07-12 11:00:00,200.37,200.5,200.32,200.42,4640.0,198.7426,198.8715,198.693,198.7922,4640.0
2024-07-12 11:10:00,200.42,200.44,200.2,200.38,2567.0,198.7922,198.812,198.574,198.7525,2567.0
2024-07-12 11:20:00,200.34,200.62,200.34,200.56,9921.0,198.7128,198.9905,198.7128,198.931,9921.0
2024-07-12 11:30:00,200.56,200.65,200.4,200.44,10983.0,198.931,199.0203,198.7723,198.812,10983.0
2024-07-12 11:40:00,200.45,200.55,200.38,200.48,5545.0,198.8219,198.9211,198.7525,198.8517,5545.0
2024-07-12 11:50:00,200.46,200.7,200.46,200.68,6668.0,198.8318,199.0699,198.8318,199.0501,6668.0
2024-07-12 12:00:00,200.67,200.71,200.47,200.68,3406.0,199.0401,199.0798,198.8418,199.0501,3406.0
2024-07-12 12:10:00,200.67,200.77,200.58,200.58,3502.0,199.0401,199.1393,198.9509,198.9509,3502.0
2024-07-12 12:20:00,200.58,200.58,200.4,200.58,5905.0,198.9509,198.9509,198.7723,198.9509,5905.0
2024-07-12 12:30:00,200.53,200.65,200.52,200.6,2026.0,198.9013,199.0203,198.8914,198.9707,2026.0
2024-07-12 12:40:00,200.6,200.77,200.59,200.64,4375.0,198.9707,199.1393,198.9608,199.0104,4375.0
2024-07-12 12:50:00,200.62,200.77,200.62,200.74,2362.0,198.9905,199.1393,198.9905,199.1096,2362.0
2024-07-12 13:00:00,200.75,200.8,200.62,200.65,7934.0,199.1195,199.1691,198.9905,199.0203,7934.0
2024-07-12 13:10:00,200.65,200.81,200.65,200.69,9686.0,199.0203,199.179,199.0203,199.06,9686.0
2024-07-12 13:20:00,200.79,201.07,200.75,200.9,12846.0,199.1592,199.4369,199.1195,199.2683,12846.0
2024-07-12 13:30:00,200.85,201.14,200.85,201.1,9645.0,199.2187,199.5063,199.2187,199.4666,9645.0
2024-07-12 13:40:00,201.1,201.3,201.09,201.3,3204.0,199.4666,199.665,199.4567,199.665,3204.0
2024-07-12 13:50:00,201.3,201.3,201.03,201.03,2715.0,199.665,199.665,199.3972,199.3972,2715.0
2024-07-12 14:00:00,201.05,201.19,200.98,201.18,3660.0,199.417,199.5559,199.3476,199.546,3660.0
2024-07-12 14:10:00,201.13,201.19,201.03,201.14,2660.0,199.4964,199.5559,199.3972,199.5063,2660.0
2024-07-12 14:20:00,201.09,201.09,200.97,201.04,5470.0,199.4567,199.4567,199.3377,199.4071,5470.0
2024-07-12 14:30:00,201.02,201.07,200.92,201.02,2734.0,199.3873,199.4369,199.2881,199.3873,2734.0
2024-07-12 14:40:00,201.05,201.08,200.95,200.95,6209.0,199.417,199.4468,199.3179,199.3179,6209.0
2024-07-12 14:50:00,200.91,201.04,200.87,201.03,4929.0,199.2782,199.4071,199.2385,199.3972,4929.0
2024-07-12 15:00:00,201.02,201.07,200.92,200.99,3889.0,199.3873,199.4369,199.2881,199.3575,3889.0
2024-07-12 15:10:00,201.02,201.12,200.99,201.08,10801.0,199.3873,199.4865,199.3575,199.4468,10801.0
2024-07-12 15:20:00,201.07,201.25,201.05,201.17,4999.0,199.4369,199.6154,199.417,199.5361,4999.0
2024-07-12 15:30:00,201.16,201.34,201.04,201.1,8040.0,199.5262,199.7047,199.4071,199.4666,8040.0
2024-07-12 15:40:00,201.11,201.17,200.97,201.08,20464.0,199.4766,199.5361,199.3377,199.4468,20464.0
2024-07-12 15:50:00,201.06,201.09,200.13,200.26,110807.0,199.427,199.4567,198.5045,198.6335,110807.0
2024-07-15 09:30:00,200.5,200.88,200.12,200.67,21501.0,198.8715,199.2484,198.4946,199.0401,21501.0
2024-07-15 09:40:00,200.45,200.55,200.17,200.37,10080.0,198.8219,198.9211,198.5442,198.7426,10080.0
2024-07-15 09:50:00,200.22,201.15,200.22,200.76,7075.0,198.5938,199.5162,198.5938,199.1294,7075.0
2024-07-15 10:00:00,201.06,201.27,200.79,200.96,15973.0,199.427,199.6353,199.1592,199.3278,15973.0
2024-07-15 10:10:00,200.85,201.07,200.61,200.61,5814.0,199.2187,199.4369,198.9806,198.9806,5814.0
2024-07-15 10:20:00,200.68,200.81,200.58,200.71,4210.0,199.0501,199.179,198.9509,199.0798,4210.0
2024-07-15 10:30:00,200.72,201.02,200.68,200.99,3659.0,199.0897,199.3873,199.0501,199.3575,3659.0
2024-07-15 10:40:00,200.81,200.93,200.65,200.68,9538.0,199.179,199.298,199.0203,199.0501,9538.0
2024-07-15 10:50:00,200.65,200.86,200.57,200.74,12379.0,199.0203,199.2286,198.9409,199.1096,12379.0
2024-07-15 11:00:00,200.77,201.0,200.77,200.87,4001.0,199.1393,199.3675,199.1393,199.2385,4001.0
2024-07-15 11:10:00,200.88,201.06,200.87,201.03,3905.0,199.2484,199.427,199.2385,199.3972,3905.0
2024-07-15 11:20:00,201.01,201.15,200.95,201.09,3610.0,199.3774,199.5162,199.3179,199.4567,3610.0
2024-07-15 11:30:00,201.13,201.26,200.98,201.24,4329.0,199.4964,199.6253,199.3476,199.6055,4329.0
2024-07-15 11:40:00,201.24,201.34,201.22,201.26,3959.0,199.6055,199.7047,199.5857,199.6253,3959.0
2024-07-15 11:50:00,201.24,201.49,201.15,201.41,5324.0,199.6055,199.8535,199.5162,199.7741,5324.0
2024-07-15 12:00:00,201.32,201.45,201.23,201.38,7127.0,199.6849,199.8138,199.5956,199.7444,7127.0
2024-07-15 12:10:00,201.4,201.55,201.36,201.51,4937.0,199.7642,199.913,199.7245,199.8733,4937.0
2024-07-15 12:20:00,201.46,201.48,201.23,201.27,6087.0,199.8237,199.8436,199.5956,199.6353,6087.0
2024-07-15 12:30:00,201.25,201.25,201.06,201.07,5412.0,199.6154,199.6154,199.427,199.4369,5412.0
2024-07-15 12:40:00,201.03,201.03,200.89,200.98,3949.0,199.3972,199.3972,199.2583,199.3476,3949.0
2024-07-15 12:50:00,201.02,201.07,200.97,201.02,2041.0,199.3873,199.4369,199.3377,199.3873,2041.0
2024-07-15 13:00:00,201.03,201.15,201.02,201.14,4312.0,199.3972,199.5162,199.3873,199.5063,4312.0
2024-07-15 13:10:00,201.19,201.26,201.08,201.19,2824.0,199.5559,199.6253,199.4468,199.5559,2824.0
2024-07-15 13:20:00,201.17,201.19,201.0,201.03,3835.0,199.5361,199.5559,199.3675,199.3972,3835.0
2024-07-15 13:30:00,201.02,201.02,200.79,200.88,4021.0,199.3873,199.3873,199.1592,199.2484,4021.0
2024-07-15 13:40:00,200.92,200.95,200.67,200.67,3158.0,199.2881,199.3179,199.0401,199.0401,3158.0
2024-07-15 13:50:00,200.7,200.89,200.61,200.86,3600.0,199.0699,199.2583,198.9806,199.2286,3600.0
2024-07-15 14:00:00,200.79,200.79,200.6,200.71,4756.0,199.1592,199.1592,198.9707,199.0798,4756.0
2024-07-15 14:10:00,200.67,200.87,200.67,200.72,10989.0,199.0401,199.2385,199.0401,199.0897,10989.0
2024-07-15 14:20:00,200.7,200.95,200.67,200.92,5882.0,199.0699,199.3179,199.0401,199.2881,5882.0
2024-07-15 14:30:00,200.85,201.02,200.85,200.9,3727.0,199.2187,199.3873,199.2187,199.2683,3727.0
2024-07-15 14:40:00,200.91,200.99,200.87,200.92,3936.0,199.2782,199.3575,199.2385,199.2881,3936.0
2024-07-15 14:50:00,200.92,201.11,200.89,201.02,5402.0,199.2881,199.4766,199.2583,199.3873,5402.0
2024-07-15 15:00:00,201.0,201.08,200.93,201.03,5076.0,199.3675,199.4468,199.298,199.3972,5076.0
2024-07-15 15:10:00,201.03,201.16,200.91,201.15,7007.0,199.3972,199.5262,199.2782,199.5162,7007.0
2024-07-15 15:20:00,201.1,201.2,201.09,201.18,4433.0,199.4666,199.5658,199.4567,199.546,4433.0
2024-07-15 15:30:00,201.21,201.33,201.15,201.18,6787.0,199.5757,199.6948,199.5162,199.546,6787.0
2024-07-15 15:40:00,201.17,201.19,200.81,200.86,11699.0,199.5361,199.5559,199.179,199.2286,11699.0
2024-07-15 15:50:00,200.87,201.21,200.7,201.2,70833.0,199.2385,199.5757,199.0699,199.5658,70833.0
2024-07-16 09:30:00,201.72,202.25,201.23,201.83,17939.0,200.0816,200.6073,199.5956,200.1907,17939.0
2024-07-16 09:40:00,202.0,202.46,201.9,202.46,2390.0,200.3593,200.8156,200.2601,200.8156,2390.0
2024-07-16 09:50:00,202.36,202.91,202.36,202.78,7244.0,200.7164,201.2619,200.7164,201.133,7244.0
2024-07-16 10:00:00,202.91,203.3,202.84,203.3,4566.0,201.2619,201.6488,201.1925,201.6488,4566.0
2024-07-16 10:10:00,203.18,203.35,202.85,202.97,4169.0,201.5297,201.6984,201.2024,201.3215,4169.0
2024-07-16 10:20:00,203.02,203.16,202.81,202.94,2589.0,201.371,201.5099,201.1628,201.2917,2589.0
2024-07-16 10:30:00,202.89,202.89,202.62,202.68,2828.0,201.2421,201.2421,200.9743,201.0338,2828.0
2024-07-16 10:40:00,202.67,202.92,202.65,202.69,4887.0,201.0239,201.2719,201.0041,201.0437,4887.0
2024-07-16 10:50:00,202.7,202.9,202.65,202.68,6058.0,201.0536,201.252,201.0041,201.0338,6058.0
2024-07-16 11:00:00,202.74,202.89,202.54,202.85,7364.0,201.0933,201.2421,200.8949,201.2024,7364.0
2024-07-16 11:10:00,202.91,203.11,202.9,203.08,35094.0,201.2619,201.4603,201.252,201.4306,35094.0
2024-07-16 11:20:00,203.09,203.18,203.06,203.15,2098.0,201.4405,201.5297,201.4107,201.5,2098.0
2024-07-16 11:30:00,203.03,203.03,202.8,202.9,6633.0,201.381,201.381,201.1528,201.252,6633.0
2024-07-16 11:40:00,202.88,203.0,202.61,202.77,8578.0,201.2322,201.3512,200.9644,201.1231,8578.0
2024-07-16 11:50:00,202.75,203.12,202.74,202.97,4158.0,201.1032,201.4702,201.0933,201.3215,4158.0
2024-07-16 12:00:00,202.91,203.03,202.86,203.03,3348.0,201.2619,201.381,201.2123,201.381,3348.0
2024-07-16 12:10:00,203.1,203.32,203.02,203.24,7581.0,201.4504,201.6686,201.371,201.5893,7581.0
2024-07-16 12:20:00,203.23,203.43,203.22,203.34,10546.0,201.5793,201.7777,201.5694,201.6884,10546.0
2024-07-16 12:30:00,203.34,203.64,203.34,203.59,3101.0,201.6884,201.986,201.6884,201.9364,3101.0
2024-07-16 12:40:00,203.61,203.96,203.59,203.9,6865.0,201.9563,202.3034,201.9364,202.2439,6865.0
2024-07-16 12:50:00,203.78,203.91,203.76,203.84,8104.0,202.1249,202.2538,202.105,202.1844,8104.0
2024-07-16 13:00:00,203.85,203.92,203.72,203.73,4282.0,202.1943,202.2637,202.0654,202.0753,4282.0
2024-07-16 13:10:00,203.77,203.79,203.62,203.63,3824.0,202.115,202.1348,201.9662,201.9761,3824.0
2024-07-16 13:20:00,203.71,203.79,203.64,203.71,5119.0,202.0554,202.1348,201.986,202.0554,5119.0
2024-07-16 13:30:00,203.72,203.89,203.62,203.88,11357.0,202.0654,202.234,201.9662,202.2241,11357.0
2024-07-16 13:40:00,203.91,203.95,203.71,203.86,8200.0,202.2538,202.2935,202.0554,202.2042,8200.0
2024-07-16 13:50:00,203.77,203.93,203.76,203.83,4942.0,202.115,202.2737,202.105,202.1745,4942.0
2024-07-16 14:00:00,203.79,203.81,203.58,203.62,3666.0,202.1348,202.1546,201.9265,201.9662,3666.0
2024-07-16 14:10:00,203.58,203.83,203.55,203.64,4010.0,201.9265,202.1745,201.8967,201.986,4010.0
2024-07-16 14:20:00,203.66,203.73,203.39,203.4,7667.0,202.0058,202.0753,201.738,201.748,7667.0
2024-07-16 14:30:00,203.36,203.54,203.36,203.51,9169.0,201.7083,201.8868,201.7083,201.8571,9169.0
2024-07-16 14:40:00,203.52,203.57,203.43,203.57,3436.0,201.867,201.9166,201.7777,201.9166,3436.0
2024-07-16 14:50:00,203.61,203.64,203.43,203.48,5729.0,201.9563,201.986,201.7777,201.8273,5729.0
2024-07-16 15:00:00,203.44,203.57,203.43,203.57,5508.0,201.7876,201.9166,201.7777,201.9166,5508.0
2024-07-16 15:10:00,203.57,203.63,203.48,203.54,3988.0,201.9166,201.9761,201.8273,201.8868,3988.0
2024-07-16 15:20:00,203.56,203.78,203.56,203.71,4438.0,201.9067,202.1249,201.9067,202.0554,4438.0
2024-07-16 15:30:00,203.7,203.9,203.62,203.81,7472.0,202.0455,202.2439,201.9662,202.1546,7472.0
2024-07-16 15:40:00,203.84,203.96,203.77,203.83,10267.0,202.1844,202.3034,202.115,202.1745,10267.0
2024-07-16 15:50:00,203.85,204.25,203.81,204.17,63372.0,202.1943,202.5911,202.1546,202.5117,63372.0
2024-07-17 09:30:00,204.59,204.74,204.01,204.07,18653.0,202.9283,203.0771,202.353,202.4125,18653.0
2024-07-17 09:40:00,204.32,204.89,204.3,204.74,15072.0,202.6605,203.2259,202.6406,203.0771,15072.0
2024-07-17 09:50:00,204.75,205.2,204.65,205.1,10233.0,203.087,203.5333,202.9878,203.4342,10233.0
2024-07-17 10:00:00,205.13,205.81,204.89,205.74,25089.0,203.4639,204.1384,203.2259,204.069,25089.0
2024-07-17 10:10:00,205.69,206.18,205.66,205.99,25025.0,204.0194,204.5054,203.9896,204.3169,25025.0
2024-07-17 10:20:00,205.92,206.12,205.66,205.71,16780.0,204.2475,204.4459,203.9896,204.0392,16780.0
2024-07-17 10:30:00,205.7,205.72,204.91,205.0,13177.0,204.0293,204.0491,203.2457,203.335,13177.0
2024-07-17 10:40:00,205.13,205.24,204.98,205.13,6109.0,203.4639,203.573,203.3151,203.4639,6109.0
2024-07-17 10:50:00,205.25,205.48,205.07,205.24,13020.0,203.5829,203.8111,203.4044,203.573,13020.0
2024-07-17 11:00:00,205.39,205.39,205.12,205.29,12788.0,203.7218,203.7218,203.454,203.6226,12788.0
2024-07-17 11:10:00,205.35,205.71,205.31,205.61,27537.0,203.6821,204.0392,203.6424,203.94,27537.0
2024-07-17 11:20:00,205.52,205.83,205.47,205.83,6871.0,203.8507,204.1582,203.8011,204.1582,6871.0
2024-07-17 11:30:00,205.74,206.05,205.72,206.05,12859.0,204.069,204.3764,204.0491,204.3764,12859.0
2024-07-17 11:40:00,206.07,206.35,206.04,206.35,8253.0,204.3963,204.674,204.3665,204.674,8253.0
2024-07-17 11:50:00,206.32,206.48,206.31,206.46,10341.0,204.6442,204.8029,204.6343,204.7831,10341.0
2024-07-17 12:00:00,206.42,206.46,206.29,206.41,8966.0,204.7434,204.7831,204.6145,204.7335,8966.0
2024-07-17 12:10:00,206.37,206.42,205.91,205.92,15849.0,204.6938,204.7434,204.2376,204.2475,15849.0
2024-07-17 12:20:00,205.95,206.25,205.91,206.0,6717.0,204.2772,204.5748,204.2376,204.3268,6717.0
2024-07-17 12:30:00,205.94,206.17,205.94,206.07,3220.0,204.2673,204.4955,204.2673,204.3963,3220.0
2024-07-17 12:40:00,206.0,206.17,205.85,205.93,5260.0,204.3268,204.4955,204.1781,204.2574,5260.0
2024-07-17 12:50:00,205.83,206.08,205.68,205.95,10595.0,204.1582,204.4062,204.0094,204.2772,10595.0
2024-07-17 13:00:00,205.96,206.03,205.84,205.93,13474.0,204.2872,204.3566,204.1681,204.2574,13474.0
2024-07-17 13:10:00,205.92,206.0,205.78,205.97,1813.0,204.2475,204.3268,204.1086,204.2971,1813.0
2024-07-17 13:20:00,205.89,205.99,205.82,205.9,3232.0,204.2177,204.3169,204.1483,204.2277,3232.0
2024-07-17 13:30:00,205.84,205.88,205.3,205.4,4397.0,204.1681,204.2078,203.6325,203.7317,4397.0
2024-07-17 13:40:00,205.34,205.65,205.32,205.64,6298.0,203.6722,203.9797,203.6524,203.9698,6298.0
2024-07-17 13:50:00,205.62,205.69,205.56,205.62,9150.0,203.9499,204.0194,203.8904,203.9499,9150.0
2024-07-17 14:00:00,205.59,205.65,205.49,205.65,5025.0,203.9202,203.9797,203.821,203.9797,5025.0
2024-07-17 14:10:00,205.69,205.89,205.69,205.77,5983.0,204.0194,204.2177,204.0194,204.0987,5983.0
2024-07-17 14:20:00,205.78,205.92,205.73,205.92,5645.0,204.1086,204.2475,204.059,204.2475,5645.0
2024-07-17 14:30:00,205.8,206.03,205.76,205.84,5005.0,204.1285,204.3566,204.0888,204.1681,5005.0
2024-07-17 14:40:00,205.88,205.93,205.75,205.82,3330.0,204.2078,204.2574,204.0789,204.1483,3330.0
2024-07-17 14:50:00,205.79,205.88,205.74,205.84,3269.0,204.1185,204.2078,204.069,204.1681,3269.0
2024-07-17 15:00:00,205.79,205.81,205.7,205.73,6402.0,204.1185,204.1384,204.0293,204.059,6402.0
2024-07-17 15:10:00,205.78,205.87,205.68,205.72,14629.0,204.1086,204.1979,204.0094,204.0491,14629.0
2024-07-17 15:20:00,205.74,205.94,205.72,205.93,7974.0,204.069,204.2673,204.0491,204.2574,7974.0
2024-07-17 15:30:00,205.94,205.98,205.81,205.81,17522.0,204.2673,204.307,204.1384,204.1384,17522.0
2024-07-17 15:40:00,205.81,205.82,205.5,205.53,24648.0,204.1384,204.1483,203.8309,203.8607,24648.0
2024-07-17 15:50:00,205.55,205.7,205.45,205.45,61502.0,203.8805,204.0293,203.7813,203.7813,61502.0
2024-07-18 09:30:00,204.97,205.39,204.85,205.26,13922.0,203.3052,203.7218,203.1862,203.5929,13922.0
2024-07-18 09:40:00,205.25,206.33,205.25,205.79,4499.0,203.5829,204.6542,203.5829,204.1185,4499.0
2024-07-18 09:50:00,205.95,206.19,205.66,206.19,3015.0,204.2772,204.5153,203.9896,204.5153,3015.0
2024-07-18 10:00:00,206.23,206.23,205.73,205.84,17237.0,204.555,204.555,204.059,204.1681,17237.0
2024-07-18 10:10:00,205.85,206.21,205.85,206.05,7546.0,204.1781,204.5351,204.1781,204.3764,7546.0
2024-07-18 10:20:00,206.06,206.37,206.01,206.33,4585.0,204.3864,204.6938,204.3368,204.6542,4585.0
2024-07-18 10:30:00,206.35,206.45,205.87,206.05,9563.0,204.674,204.7732,204.1979,204.3764,9563.0
2024-07-18 10:40:00,206.15,206.27,206.02,206.07,2973.0,204.4756,204.5946,204.3467,204.3963,2973.0
2024-07-18 10:50:00,205.99,206.17,205.95,205.99,3253.0,204.3169,204.4955,204.2772,204.3169,3253.0
2024-07-18 11:00:00,205.99,206.28,205.99,206.25,1733.0,204.3169,204.6046,204.3169,204.5748,1733.0
2024-07-18 11:10:00,206.23,206.48,206.19,206.45,2613.0,204.555,204.8029,204.5153,204.7732,2613.0
2024-07-18 11:20:00,206.47,206.54,206.36,206.37,12097.0,204.793,204.8625,204.6839,204.6938,12097.0
2024-07-18 11:30:00,206.34,206.48,206.27,206.32,14581.0,204.6641,204.8029,204.5946,204.6442,14581.0
2024-07-18 11:40:00,206.31,206.43,205.94,205.95,13589.0,204.6343,204.7533,204.2673,204.2772,13589.0
2024-07-18 11:50:00,205.99,206.0,205.71,205.91,4918.0,204.3169,204.3268,204.0392,204.2376,4918.0
2024-07-18 12:00:00,205.92,206.03,205.63,205.63,3015.0,204.2475,204.3566,203.9598,203.9598,3015.0
2024-07-18 12:10:00,205.63,205.63,205.21,205.46,5108.0,203.9598,203.9598,203.5433,203.7912,5108.0
2024-07-18 12:20:00,205.46,205.62,205.37,205.6,6534.0,203.7912,203.9499,203.702,203.9301,6534.0
2024-07-18 12:30:00,205.59,205.75,205.57,205.66,4921.0,203.9202,204.0789,203.9003,203.9896,4921.0
2024-07-18 12:40:00,205.69,205.71,205.5,205.68,5216.0,204.0194,204.0392,203.8309,204.0094,5216.0
2024-07-18 12:50:00,205.68,205.84,205.67,205.84,2868.0,204.0094,204.1681,203.9995,204.1681,2868.0
2024-07-18 13:00:00,205.86,205.97,205.8,205.86,10240.0,204.188,204.2971,204.1285,204.188,10240.0
2024-07-18 13:10:00,205.87,205.88,205.55,205.62,6693.0,204.1979,204.2078,203.8805,203.9499,6693.0
2024-07-18 13:20:00,205.63,205.63,205.24,205.42,47072.0,203.9598,203.9598,203.573,203.7516,47072.0
2024-07-18 13:30:00,205.43,205.58,205.43,205.5,3314.0,203.7615,203.9103,203.7615,203.8309,3314.0
2024-07-18 13:40:00,205.45,205.51,205.36,205.43,11340.0,203.7813,203.8408,203.692,203.7615,11340.0
2024-07-18 13:50:00,205.39,205.43,205.09,205.12,6132.0,203.7218,203.7615,203.4242,203.454,6132.0
2024-07-18 14:00:00,205.16,205.2,204.89,204.91,9510.0,203.4937,203.5333,203.2259,203.2457,9510.0
2024-07-18 14:10:00,204.92,204.98,204.8,204.81,5254.0,203.2556,203.3151,203.1366,203.1465,5254.0
2024-07-18 14:20:00,204.83,204.91,204.54,204.62,13268.0,203.1663,203.2457,202.8787,202.9581,13268.0
2024-07-18 14:30:00,204.58,204.68,204.32,204.39,14093.0,202.9184,203.0176,202.6605,202.7299,14093.0
2024-07-18 14:40:00,204.4,204.44,204.29,204.33,10505.0,202.7398,202.7795,202.6307,202.6704,10505.0
2024-07-18 14:50:00,204.31,204.4,204.04,204.34,14932.0,202.6506,202.7398,202.3828,202.6803,14932.0
2024-07-18 15:00:00,204.34,204.61,204.27,204.44,19144.0,202.6803,202.9481,202.6109,202.7795,19144.0
2024-07-18 15:10:00,204.46,204.57,204.29,204.41,12395.0,202.7994,202.9085,202.6307,202.7498,12395.0
2024-07-18 15:20:00,204.44,204.49,204.23,204.42,11332.0,202.7795,202.8291,202.5712,202.7597,11332.0
2024-07-18 15:30:00,204.43,204.43,204.21,204.36,14521.0,202.7696,202.7696,202.5514,202.7002,14521.0
2024-07-18 15:40:00,204.35,204.53,204.23,204.53,17585.0,202.6902,202.8688,202.5712,202.8688,17585.0
2024-07-18 15:50:00,204.56,204.71,204.47,204.5,38590.0,202.8985,203.0473,202.8093,202.839,38590.0
2024-07-19 09:30:00,206.06,206.06,204.91,205.14,50269.0,204.3864,204.3864,203.2457,203.4738,50269.0
2024-07-19 09:40:00,204.83,205.18,204.4,204.4,14734.0,203.1663,203.5135,202.7398,202.7398,14734.0
2024-07-19 09:50:00,204.34,204.87,204.24,204.84,42750.0,202.6803,203.206,202.5811,203.1763,42750.0
2024-07-19 10:00:00,204.83,205.01,204.53,204.82,16852.0,203.1663,203.3449,202.8688,203.1564,16852.0
2024-07-19 10:10:00,204.92,205.1,204.83,204.84,18140.0,203.2556,203.4342,203.1663,203.1763,18140.0
2024-07-19 10:20:00,204.58,204.81,204.19,204.29,7556.0,202.9184,203.1465,202.5315,202.6307,7556.0
2024-07-19 10:30:00,204.15,204.18,203.88,203.93,19008.0,202.4919,202.5216,202.2241,202.2737,19008.0
2024-07-19 10:40:00,203.95,204.08,203.65,203.65,10739.0,202.2935,202.4224,201.9959,201.9959,10739.0
2024-07-19 10:50:00,203.61,203.88,203.38,203.88,14621.0,201.9563,202.2241,201.7281,202.2241,14621.0
2024-07-19 11:00:00,203.94,204.28,203.9,204.14,5106.0,202.2836,202.6208,202.2439,202.4819,5106.0
2024-07-19 11:10:00,204.22,204.25,203.74,203.76,11500.0,202.5613,202.5911,202.0852,202.105,11500.0
2024-07-19 11:20:00,203.69,203.87,203.65,203.77,5580.0,202.0356,202.2141,201.9959,202.115,5580.0
2024-07-19 11:30:00,203.79,203.8,203.56,203.76,9337.0,202.1348,202.1447,201.9067,202.105,9337.0
2024-07-19 11:40:00,203.78,203.89,203.15,203.28,7224.0,202.1249,202.234,201.5,201.6289,7224.0
2024-07-19 11:50:00,203.32,203.52,203.22,203.51,7270.0,201.6686,201.867,201.5694,201.8571,7270.0
2024-07-19 12:00:00,203.58,204.1,203.58,204.08,6344.0,201.9265,202.4423,201.9265,202.4224,6344.0
2024-07-19 12:10:00,204.03,204.31,203.9,204.26,6060.0,202.3728,202.6506,202.2439,202.601,6060.0
2024-07-19 12:20:00,204.2,204.27,203.91,203.98,3351.0,202.5415,202.6109,202.2538,202.3232,3351.0
2024-07-19 12:30:00,203.94,204.0,203.7,203.76,3169.0,202.2836,202.3431,202.0455,202.105,3169.0
2024-07-19 12:40:00,203.79,203.8,203.64,203.69,5822.0,202.1348,202.1447,201.986,202.0356,5822.0
2024-07-19 12:50:00,203.61,203.65,203.47,203.49,4337.0,201.9563,201.9959,201.8174,201.8372,4337.0
2024-07-19 13:00:00,203.43,203.5,203.33,203.44,2574.0,201.7777,201.8471,201.6785,201.7876,2574.0
2024-07-19 13:10:00,203.48,203.48,203.35,203.4,4788.0,201.8273,201.8273,201.6984,201.748,4788.0
2024-07-19 13:20:00,203.39,203.41,203.27,203.32,3831.0,201.738,201.7579,201.619,201.6686,3831.0
2024-07-19 13:30:00,203.28,203.35,203.18,203.33,7177.0,201.6289,201.6984,201.5297,201.6785,7177.0
2024-07-19 13:40:00,203.29,203.4,203.15,203.4,5314.0,201.6389,201.748,201.5,201.748,5314.0
2024-07-19 13:50:00,203.37,203.51,203.32,203.48,4567.0,201.7182,201.8571,201.6686,201.8273,4567.0
2024-07-19 14:00:00,203.44,203.5,203.36,203.45,4150.0,201.7876,201.8471,201.7083,201.7976,4150.0
2024-07-19 14:10:00,203.49,203.65,203.39,203.58,7030.0,201.8372,201.9959,201.738,201.9265,7030.0
2024-07-19 14:20:00,203.51,203.57,203.31,203.33,4629.0,201.8571,201.9166,201.6587,201.6785,4629.0
2024-07-19 14:30:00,203.3,203.39,203.28,203.37,6993.0,201.6488,201.738,201.6289,201.7182,6993.0
2024-07-19 14:40:00,203.41,203.49,203.27,203.4,5466.0,201.7579,201.8372,201.619,201.748,5466.0
2024-07-19 14:50:00,203.42,203.51,203.38,203.47,8641.0,201.7678,201.8571,201.7281,201.8174,8641.0
2024-07-19 15:00:00,203.49,203.71,203.49,203.63,8754.0,201.8372,202.0554,201.8372,201.9761,8754.0
2024-07-19 15:10:00,203.65,203.73,203.61,203.71,8379.0,201.9959,202.0753,201.9563,202.0554,8379.0
2024-07-19 15:20:00,203.71,203.8,203.68,203.77,11263.0,202.0554,202.1447,202.0257,202.115,11263.0
2024-07-19 15:30:00,203.74,203.78,203.55,203.61,8334.0,202.0852,202.1249,201.8967,201.9563,8334.0
2024-07-19 15:40:00,203.63,203.73,203.5,203.73,8414.0,201.9761,202.0753,201.8471,202.0753,8414.0
2024-07-19 15:50:00,203.68,203.82,203.28,203.52,66770.0,202.0257,202.1645,201.6289,201.867,66770.0
2024-07-22 09:30:00,204.06,204.06,203.07,203.58,15801.0,202.4026,202.4026,201.4206,201.9265,15801.0
2024-07-22 09:40:00,203.7,204.03,203.32,203.9,2662.0,202.0455,202.3728,201.6686,202.2439,2662.0
2024-07-22 09:50:00,203.98,204.15,203.69,203.83,12984.0,202.3232,202.4919,202.0356,202.1745,12984.0
2024-07-22 10:00:00,203.7,204.32,203.66,204.31,3928.0,202.0455,202.6605,202.0058,202.6506,3928.0
2024-07-22 10:10:00,204.33,204.55,204.3,204.35,4527.0,202.6704,202.8886,202.6406,202.6902,4527.0
2024-07-22 10:20:00,204.29,204.4,204.11,204.28,2576.0,202.6307,202.7398,202.4522,202.6208,2576.0
2024-07-22 10:30:00,204.24,204.59,204.24,204.59,2861.0,202.5811,202.9283,202.5811,202.9283,2861.0
2024-07-22 10:40:00,204.52,204.94,204.52,204.93,4204.0,202.8589,203.2755,202.8589,203.2655,4204.0
2024-07-22 10:50:00,204.84,205.01,204.66,205.01,5674.0,203.1763,203.3449,202.9977,203.3449,5674.0
2024-07-22 11:00:00,205.06,205.06,204.71,204.74,2847.0,203.3945,203.3945,203.0473,203.0771,2847.0
2024-07-22 11:10:00,204.71,204.76,204.52,204.62,3776.0,203.0473,203.0969,202.8589,202.9581,3776.0
2024-07-22 11:20:00,204.68,204.76,204.58,204.63,7534.0,203.0176,203.0969,202.9184,202.968,7534.0
2024-07-22 11:30:00,204.66,204.76,204.46,204.46,3155.0,202.9977,203.0969,202.7994,202.7994,3155.0
2024-07-22 11:40:00,204.49,204.49,204.24,204.27,6257.0,202.8291,202.8291,202.5811,202.6109,6257.0
2024-07-22 11:50:00,204.24,204.34,204.12,204.33,3954.0,202.5811,202.6803,202.4621,202.6704,3954.0
2024-07-22 12:00:00,204.33,204.33,204.1,204.24,2402.0,202.6704,202.6704,202.4423,202.5811,2402.0
2024-07-22 12:10:00,204.27,204.31,204.18,204.27,2243.0,202.6109,202.6506,202.5216,202.6109,2243.0
2024-07-22 12:20:00,204.25,204.29,204.12,204.16,1852.0,202.5911,202.6307,202.4621,202.5018,1852.0
2024-07-22 12:30:00,204.16,204.24,203.95,204.18,3229.0,202.5018,202.5811,202.2935,202.5216,3229.0
2024-07-22 12:40:00,204.11,204.21,204.05,204.11,2562.0,202.4522,202.5514,202.3927,202.4522,2562.0
2024-07-22 12:50:00,204.11,204.49,204.11,204.34,3992.0,202.4522,202.8291,202.4522,202.6803,3992.0
2024-07-22 13:00:00,204.45,204.61,204.45,204.53,2545.0,202.7894,202.9481,202.7894,202.8688,2545.0
2024-07-22 13:10:00,204.54,204.84,204.49,204.84,2275.0,202.8787,203.1763,202.8291,203.1763,2275.0
2024-07-22 13:20:00,204.76,204.79,204.68,204.75,5006.0,203.0969,203.1267,203.0176,203.087,5006.0
2024-07-22 13:30:00,204.73,204.84,204.73,204.84,2083.0,203.0672,203.1763,203.0672,203.1763,2083.0
2024-07-22 13:40:00,204.7,204.81,204.59,204.68,10910.0,203.0374,203.1465,202.9283,203.0176,10910.0
2024-07-22 13:50:00,204.69,204.87,204.61,204.82,2610.0,203.0275,203.206,202.9481,203.1564,2610.0
2024-07-22 14:00:00,204.81,204.81,204.65,204.71,2344.0,203.1465,203.1465,202.9878,203.0473,2344.0
2024-07-22 14:10:00,204.69,204.71,204.55,204.56,1812.0,203.0275,203.0473,202.8886,202.8985,1812.0
2024-07-22 14:20:00,204.58,204.65,204.57,204.6,3598.0,202.9184,202.9878,202.9085,202.9382,3598.0
2024-07-22 14:30:00,204.56,204.79,204.56,204.79,2600.0,202.8985,203.1267,202.8985,203.1267,2600.0
2024-07-22 14:40:00,204.83,204.91,204.74,204.74,1779.0,203.1663,203.2457,203.0771,203.0771,1779.0
2024-07-22 14:50:00,204.77,204.84,204.67,204.73,8430.0,203.1068,203.1763,203.0076,203.0672,8430.0
2024-07-22 15:00:00,204.7,204.8,204.63,204.78,2146.0,203.0374,203.1366,202.968,203.1168,2146.0
2024-07-22 15:10:00,204.75,204.84,204.67,204.68,3988.0,203.087,203.1763,203.0076,203.0176,3988.0
2024-07-22 15:20:00,204.72,204.77,204.65,204.68,3013.0,203.0572,203.1068,202.9878,203.0176,3013.0
2024-07-22 15:30:00,204.67,204.87,204.64,204.75,5537.0,203.0076,203.206,202.9779,203.087,5537.0
2024-07-22 15:40:00,204.72,204.77,204.51,204.65,7154.0,203.0572,203.1068,202.8489,202.9878,7154.0
2024-07-22 15:50:00,204.7,205.17,204.7,205.1,51588.0,203.0374,203.5036,203.0374,203.4342,51588.0
2024-07-23 09:30:00,204.17,204.32,202.51,202.53,104080.0,202.5117,202.6605,200.8652,200.885,104080.0
2024-07-23 09:40:00,202.63,202.7,202.13,202.46,84830.0,200.9842,201.0536,200.4883,200.8156,84830.0
2024-07-23 09:50:00,202.46,202.69,202.17,202.61,44882.0,200.8156,201.0437,200.5279,200.9644,44882.0
2024-07-23 10:00:00,202.61,202.89,201.95,202.46,76013.0,200.9644,201.2421,200.3097,200.8156,76013.0
2024-07-23 10:10:00,202.59,202.98,202.34,202.54,15248.0,200.9445,201.3314,200.6966,200.8949,15248.0
2024-07-23 10:20:00,202.71,202.71,202.26,202.39,9937.0,201.0636,201.0636,200.6172,200.7462,9937.0
2024-07-23 10:30:00,202.35,202.55,202.17,202.17,13957.0,200.7065,200.9049,200.5279,200.5279,13957.0
2024-07-23 10:40:00,202.12,202.35,202.02,202.13,14384.0,200.4784,200.7065,200.3792,200.4883,14384.0
2024-07-23 10:50:00,202.19,202.25,201.77,202.09,31695.0,200.5478,200.6073,200.1312,200.4486,31695.0
2024-07-23 11:00:00,202.08,202.26,201.89,202.1,15985.0,200.4387,200.6172,200.2502,200.4585,15985.0
2024-07-23 11:10:00,202.14,202.15,201.88,201.93,24033.0,200.4982,200.5081,200.2403,200.2899,24033.0
2024-07-23 11:20:00,201.94,201.98,201.58,201.91,32653.0,200.2998,200.3395,199.9427,200.2701,32653.0
2024-07-23 11:30:00,201.88,202.04,201.85,201.93,14117.0,200.2403,200.399,200.2105,200.2899,14117.0
2024-07-23 11:40:00,201.8,201.93,201.57,201.57,11623.0,200.161,200.2899,199.9328,199.9328,11623.0
2024-07-23 11:50:00,201.6,201.61,201.06,201.23,26936.0,199.9626,199.9725,199.427,199.5956,26936.0
2024-07-23 12:00:00,200.96,201.03,200.12,200.15,25918.0,199.3278,199.3972,198.4946,198.5244,25918.0
2024-07-23 12:10:00,200.12,200.32,199.95,200.03,35836.0,198.4946,198.693,198.326,198.4053,35836.0
2024-07-23 12:20:00,200.07,200.13,199.24,199.38,23351.0,198.445,198.5045,197.6217,197.7606,23351.0
2024-07-23 12:30:00,199.34,199.34,198.55,198.56,35193.0,197.7209,197.7209,196.9374,196.9473,35193.0
2024-07-23 12:40:00,198.55,199.01,198.54,198.75,24636.0,196.9374,197.3936,196.9274,197.1357,24636.0
2024-07-23 12:50:00,198.72,198.87,198.53,198.65,22994.0,197.106,197.2548,196.9175,197.0365,22994.0
2024-07-23 13:00:00,198.64,198.87,198.4,198.73,11259.0,197.0266,197.2548,196.7886,197.1159,11259.0
2024-07-23 13:10:00,198.79,198.81,198.24,198.4,41153.0,197.1754,197.1952,196.6299,196.7886,41153.0
2024-07-23 13:20:00,198.42,198.91,198.38,198.87,29219.0,196.8084,197.2944,196.7687,197.2548,29219.0
2024-07-23 13:30:00,198.88,198.98,198.61,198.9,17249.0,197.2647,197.3639,196.9969,197.2845,17249.0
2024-07-23 13:40:00,198.9,199.49,198.88,199.46,13728.0,197.2845,197.8697,197.2647,197.84,13728.0
2024-07-23 13:50:00,199.52,199.89,199.48,199.83,23369.0,197.8995,198.2665,197.8598,198.207,23369.0
2024-07-23 14:00:00,199.9,199.93,199.45,199.63,16270.0,198.2764,198.3061,197.83,198.0086,16270.0
2024-07-23 14:10:00,199.57,199.72,199.46,199.63,18359.0,197.9491,198.0978,197.84,198.0086,18359.0
2024-07-23 14:20:00,199.58,199.81,199.54,199.66,16886.0,197.959,198.1871,197.9193,198.0383,16886.0
2024-07-23 14:30:00,199.71,199.96,199.57,199.96,18062.0,198.0879,198.3359,197.9491,198.3359,18062.0
2024-07-23 14:40:00,199.99,200.04,199.77,199.91,18413.0,198.3657,198.4152,198.1474,198.2863,18413.0
2024-07-23 14:50:00,199.94,199.94,199.47,199.51,21424.0,198.3161,198.3161,197.8499,197.8896,21424.0
2024-07-23 15:00:00,199.48,199.48,199.26,199.37,18916.0,197.8598,197.8598,197.6416,197.7507,18916.0
2024-07-23 15:10:00,199.36,199.63,199.35,199.46,24261.0,197.7408,198.0086,197.7309,197.84,24261.0
2024-07-23 15:20:00,199.45,199.59,199.33,199.48,25635.0,197.83,197.9689,197.711,197.8598,25635.0
2024-07-23 15:30:00,199.46,199.65,199.29,199.3,47621.0,197.84,198.0284,197.6713,197.6813,47621.0
2024-07-23 15:40:00,199.3,199.33,198.99,199.28,59352.0,197.6813,197.711,197.3738,197.6614,59352.0
2024-07-23 15:50:00,199.31,199.59,198.81,199.04,161011.0,197.6912,197.9689,197.1952,197.4234,161011.0
2024-07-24 09:30:00,198.29,199.44,197.81,199.25,45203.0,196.6795,197.8201,196.2034,197.6317,45203.0
2024-07-24 09:40:00,199.4,200.05,199.31,199.91,23940.0,197.7804,198.4252,197.6912,198.2863,23940.0
2024-07-24 09:50:00,199.8,199.89,199.2,199.4,43091.0,198.1772,198.2665,197.5821,197.7804,43091.0
2024-07-24 10:00:00,199.34,199.43,198.79,198.87,20019.0,197.7209,197.8102,197.1754,197.2548,20019.0
2024-07-24 10:10:00,198.86,199.04,198.71,198.89,24453.0,197.2448,197.4234,197.0961,197.2746,24453.0
2024-07-24 10:20:00,198.96,199.05,198.64,198.76,10333.0,197.344,197.4333,197.0266,197.1456,10333.0
2024-07-24 10:30:00,198.78,198.84,198.48,198.83,9194.0,197.1655,197.225,196.8679,197.2151,9194.0
2024-07-24 10:40:00,198.8,199.08,198.73,199.08,36365.0,197.1853,197.463,197.1159,197.463,36365.0
2024-07-24 10:50:00,199.11,199.12,198.78,198.95,11806.0,197.4928,197.5027,197.1655,197.3341,11806.0
2024-07-24 11:00:00,198.9,198.9,198.57,198.67,21462.0,197.2845,197.2845,196.9572,197.0564,21462.0
2024-07-24 11:10:00,198.67,199.07,198.67,198.92,33789.0,197.0564,197.4531,197.0564,197.3043,33789.0
2024-07-24 11:20:00,198.92,198.93,198.75,198.83,21951.0,197.3043,197.3143,197.1357,197.2151,21951.0
2024-07-24 11:30:00,198.83,199.21,198.81,199.21,31399.0,197.2151,197.592,197.1952,197.592,31399.0
2024-07-24 11:40:00,199.22,199.22,198.89,199.02,22036.0,197.6019,197.6019,197.2746,197.4035,22036.0
2024-07-24 11:50:00,199.06,199.4,199.03,199.35,21154.0,197.4432,197.7804,197.4135,197.7309,21154.0
2024-07-24 12:00:00,199.36,199.64,199.33,199.52,18006.0,197.7408,198.0185,197.711,197.8995,18006.0
2024-07-24 12:10:00,199.52,199.85,199.48,199.74,16638.0,197.8995,198.2268,197.8598,198.1177,16638.0
2024-07-24 12:20:00,199.71,199.75,199.57,199.72,21326.0,198.0879,198.1276,197.9491,198.0978,21326.0
2024-07-24 12:30:00,199.73,199.95,199.71,199.82,8000.0,198.1078,198.326,198.0879,198.197,8000.0
2024-07-24 12:40:00,199.81,200.04,199.81,199.92,11697.0,198.1871,198.4152,198.1871,198.2962,11697.0
2024-07-24 12:50:00,199.89,199.9,199.69,199.81,24156.0,198.2665,198.2764,198.0681,198.1871,24156.0
2024-07-24 13:00:00,199.89,200.17,199.87,200.13,37675.0,198.2665,198.5442,198.2466,198.5045,37675.0
2024-07-24 13:10:00,200.1,200.16,199.96,200.05,17844.0,198.4748,198.5343,198.3359,198.4252,17844.0
2024-07-24 13:20:00,200.01,200.1,199.95,200.08,24227.0,198.3855,198.4748,198.326,198.4549,24227.0
2024-07-24 13:30:00,200.05,200.08,199.86,200.03,18823.0,198.4252,198.4549,198.2367,198.4053,18823.0
2024-07-24 13:40:00,200.05,200.24,199.96,200.24,15682.0,198.4252,198.6136,198.3359,198.6136,15682.0
2024-07-24 13:50:00,200.28,200.31,200.14,200.28,15340.0,198.6533,198.6831,198.5144,198.6533,15340.0
2024-07-24 14:00:00,200.24,200.44,200.21,200.39,17527.0,198.6136,198.812,198.5839,198.7624,17527.0
2024-07-24 14:10:00,200.39,200.44,200.33,200.39,12965.0,198.7624,198.812,198.7029,198.7624,12965.0
2024-07-24 14:20:00,200.39,200.62,200.34,200.53,44229.0,198.7624,198.9905,198.7128,198.9013,44229.0
2024-07-24 14:30:00,200.53,200.56,200.44,200.52,21932.0,198.9013,198.931,198.812,198.8914,21932.0
2024-07-24 14:40:00,200.52,200.69,200.48,200.64,28495.0,198.8914,199.06,198.8517,199.0104,28495.0
2024-07-24 14:50:00,200.64,200.64,200.47,200.5,17656.0,199.0104,199.0104,198.8418,198.8715,17656.0
2024-07-24 15:00:00,200.5,200.62,200.29,200.29,46896.0,198.8715,198.9905,198.6632,198.6632,46896.0
2024-07-24 15:10:00,200.26,200.57,200.26,200.43,20027.0,198.6335,198.9409,198.6335,198.8021,20027.0
2024-07-24 15:20:00,200.43,200.49,200.17,200.22,24119.0,198.8021,198.8616,198.5442,198.5938,24119.0
2024-07-24 15:30:00,200.25,200.4,200.17,200.2,31113.0,198.6235,198.7723,198.5442,198.574,31113.0
2024-07-24 15:40:00,200.2,200.23,199.73,199.77,54992.0,198.574,198.6037,198.1078,198.1474,54992.0
2024-07-24 15:50:00,199.83,199.88,199.44,199.66,193888.0,198.207,198.2565,197.8201,198.0383,193888.0
2024-07-25 09:30:00,201.92,202.55,199.39,202.3,74938.0,200.28,200.9049,197.7705,200.6569,74938.0
2024-07-25 09:40:00,202.07,202.29,199.51,199.59,27318.0,200.4288,200.647,197.8896,197.9689,27318.0
2024-07-25 09:50:00,199.59,200.5,199.27,199.58,37823.0,197.9689,198.8715,197.6515,197.959,37823.0
2024-07-25 10:00:00,199.75,199.75,197.4,198.1,23966.0,198.1276,198.1276,195.7967,196.491,23966.0
2024-07-25 10:10:00,198.06,198.55,197.16,197.48,20593.0,196.4513,196.9374,195.5586,195.876,20593.0
2024-07-25 10:20:00,197.31,197.57,196.62,196.9,28867.0,195.7074,195.9653,195.023,195.3008,28867.0
2024-07-25 10:30:00,197.07,197.4,196.81,196.81,22824.0,195.4694,195.7967,195.2115,195.2115,22824.0
2024-07-25 10:40:00,196.76,196.87,196.11,196.29,20157.0,195.1619,195.271,194.5172,194.6957,20157.0
2024-07-25 10:50:00,196.28,197.17,195.93,196.3,39297.0,194.6858,195.5686,194.3386,194.7056,39297.0
2024-07-25 11:00:00,196.63,196.63,195.41,195.42,18659.0,195.0329,195.0329,193.8229,193.8328,18659.0
2024-07-25 11:10:00,195.44,196.55,195.26,196.33,42420.0,193.8526,194.9536,193.6741,194.7354,42420.0
2024-07-25 11:20:00,196.34,196.49,194.49,194.59,30427.0,194.7453,194.8941,192.9103,193.0095,30427.0
2024-07-25 11:30:00,194.69,194.74,193.66,194.63,38940.0,193.1087,193.1583,192.0871,193.0492,38940.0
2024-07-25 11:40:00,194.64,194.71,193.78,193.93,30394.0,193.0591,193.1285,192.2061,192.3549,30394.0
2024-07-25 11:50:00,193.93,194.43,193.78,193.84,26572.0,192.3549,192.8508,192.2061,192.2656,26572.0
2024-07-25 12:00:00,193.84,194.19,193.37,193.63,38380.0,192.2656,192.6128,191.7994,192.0573,38380.0
2024-07-25 12:10:00,193.78,194.65,193.59,194.2,22015.0,192.2061,193.069,192.0176,192.6227,22015.0
2024-07-25 12:20:00,194.2,194.2,193.57,193.99,36690.0,192.6227,192.6227,191.9978,192.4144,36690.0
2024-07-25 12:30:00,194.1,194.1,193.08,193.19,26103.0,192.5235,192.5235,191.5118,191.6209,26103.0
2024-07-25 12:40:00,193.21,193.92,193.09,193.78,25872.0,191.6407,192.345,191.5217,192.2061,25872.0
2024-07-25 12:50:00,193.84,193.89,192.77,193.0,17575.0,192.2656,192.3152,191.2043,191.4324,17575.0
2024-07-25 13:00:00,193.0,193.07,192.65,192.81,14427.0,191.4324,191.5019,191.0853,191.244,14427.0
2024-07-25 13:10:00,192.81,192.91,192.58,192.65,13076.0,191.244,191.3432,191.0158,191.0853,13076.0
2024-07-25 13:20:00,192.69,192.73,192.35,192.62,13244.0,191.1249,191.1646,190.7877,191.0555,13244.0
2024-07-25 13:30:00,192.63,192.76,192.31,192.51,11281.0,191.0654,191.1944,190.748,190.9464,11281.0
2024-07-25 13:40:00,192.56,192.56,191.96,192.0,15824.0,190.996,190.996,190.4009,190.4406,15824.0
2024-07-25 13:50:00,192.0,192.3,192.0,192.07,18947.0,190.4406,190.7381,190.4406,190.51,18947.0
2024-07-25 14:00:00,192.15,192.15,191.77,191.86,13123.0,190.5893,190.5893,190.2124,190.3017,13123.0
2024-07-25 14:10:00,191.93,192.37,191.85,192.37,20906.0,190.3711,190.8075,190.2918,190.8075,20906.0
2024-07-25 14:20:00,192.34,192.35,192.07,192.28,15494.0,190.7778,190.7877,190.51,190.7183,15494.0
2024-07-25 14:30:00,192.28,192.56,191.88,191.89,15160.0,190.7183,190.996,190.3215,190.3314,15160.0
2024-07-25 14:40:00,191.87,191.9,191.32,191.38,19373.0,190.3116,190.3414,189.7661,189.8256,19373.0
2024-07-25 14:50:00,191.29,191.46,191.16,191.16,19584.0,189.7363,189.9049,189.6074,189.6074,19584.0
2024-07-25 15:00:00,191.1,191.1,190.17,190.28,28263.0,189.5479,189.5479,188.6254,188.7345,28263.0
2024-07-25 15:10:00,190.28,190.59,190.25,190.44,39358.0,188.7345,189.042,188.7048,188.8932,39358.0
2024-07-25 15:20:00,190.5,190.79,190.49,190.73,36847.0,188.9527,189.2404,188.9428,189.1809,36847.0
2024-07-25 15:30:00,190.77,191.09,190.63,190.64,46095.0,189.2205,189.5379,189.0817,189.0916,46095.0
2024-07-25 15:40:00,190.6,190.63,190.05,190.19,63965.0,189.0519,189.0817,188.5064,188.6453,63965.0
2024-07-25 15:50:00,190.19,190.27,189.27,189.34,213987.0,188.6453,188.7246,187.7327,187.8022,213987.0
2024-07-26 09:30:00,189.46,190.31,189.17,189.86,47517.0,187.9212,188.7643,187.6335,188.3179,47517.0
2024-07-26 09:40:00,189.86,189.98,188.85,188.86,33737.0,188.3179,188.437,187.3161,187.3261,33737.0
2024-07-26 09:50:00,189.07,189.17,188.82,188.92,19051.0,187.5343,187.6335,187.2864,187.3856,19051.0
2024-07-26 10:00:00,189.07,189.61,188.97,189.43,37465.0,187.5343,188.07,187.4352,187.8914,37465.0
2024-07-26 10:10:00,189.43,190.79,189.3,190.74,40015.0,187.8914,189.2404,187.7625,189.1908,40015.0
2024-07-26 10:20:00,190.71,191.29,190.71,190.94,10478.0,189.161,189.7363,189.161,189.3892,10478.0
2024-07-26 10:30:00,190.91,190.92,190.34,190.54,58583.0,189.3594,189.3693,188.794,188.9924,58583.0
2024-07-26 10:40:00,190.63,191.06,190.57,190.82,13577.0,189.0817,189.5082,189.0222,189.2701,13577.0
2024-07-26 10:50:00,190.99,191.14,190.74,190.83,17512.0,189.4388,189.5875,189.1908,189.2801,17512.0
2024-07-26 11:00:00,190.93,191.09,190.89,190.99,21336.0,189.3792,189.5379,189.3396,189.4388,21336.0
2024-07-26 11:10:00,191.0,191.38,190.98,191.25,26471.0,189.4487,189.8256,189.4288,189.6966,26471.0
2024-07-26 11:20:00,191.29,191.49,191.04,191.04,14881.0,189.7363,189.9347,189.4883,189.4883,14881.0
2024-07-26 11:30:00,191.04,191.49,191.04,191.37,28396.0,189.4883,189.9347,189.4883,189.8157,28396.0
2024-07-26 11:40:00,191.41,191.5,191.3,191.32,16312.0,189.8553,189.9446,189.7462,189.7661,16312.0
2024-07-26 11:50:00,191.32,191.32,191.03,191.22,10457.0,189.7661,189.7661,189.4784,189.6669,10457.0
2024-07-26 12:00:00,191.24,191.84,191.23,191.84,49675.0,189.6867,190.2819,189.6768,190.2819,49675.0
2024-07-26 12:10:00,192.0,192.0,191.32,191.33,23798.0,190.4406,190.4406,189.7661,189.776,23798.0
2024-07-26 12:20:00,191.3,191.35,191.11,191.16,12731.0,189.7462,189.7958,189.5578,189.6074,12731.0
2024-07-26 12:30:00,191.08,191.32,191.03,191.32,9039.0,189.528,189.7661,189.4784,189.7661,9039.0
2024-07-26 12:40:00,191.4,191.67,191.31,191.53,13932.0,189.8454,190.1132,189.7562,189.9744,13932.0
2024-07-26 12:50:00,191.66,191.67,191.27,191.29,21798.0,190.1033,190.1132,189.7165,189.7363,21798.0
2024-07-26 13:00:00,191.4,191.63,191.34,191.63,8478.0,189.8454,190.0736,189.7859,190.0736,8478.0
2024-07-26 13:10:00,191.73,191.73,191.41,191.47,16606.0,190.1727,190.1727,189.8553,189.9149,16606.0
2024-07-26 13:20:00,191.47,191.62,191.28,191.62,13133.0,189.9149,190.0636,189.7264,190.0636,13133.0
2024-07-26 13:30:00,191.58,191.6,190.99,191.09,27661.0,190.024,190.0438,189.4388,189.5379,27661.0
2024-07-26 13:40:00,191.07,191.24,190.86,190.99,14869.0,189.5181,189.6867,189.3098,189.4388,14869.0
2024-07-26 13:50:00,191.13,191.32,191.1,191.27,9576.0,189.5776,189.7661,189.5479,189.7165,9576.0
2024-07-26 14:00:00,191.24,191.3,190.98,191.28,9367.0,189.6867,189.7462,189.4288,189.7264,9367.0
2024-07-26 14:10:00,191.24,191.24,190.96,190.97,14682.0,189.6867,189.6867,189.409,189.4189,14682.0
2024-07-26 14:20:00,190.97,191.03,190.79,190.79,13169.0,189.4189,189.4784,189.2404,189.2404,13169.0
2024-07-26 14:30:00,190.83,190.9,190.65,190.74,12560.0,189.2801,189.3495,189.1015,189.1908,12560.0
2024-07-26 14:40:00,190.74,190.77,190.47,190.66,13105.0,189.1908,189.2205,188.923,189.1114,13105.0
2024-07-26 14:50:00,190.62,190.66,190.45,190.53,14083.0,189.0718,189.1114,188.9031,188.9825,14083.0
2024-07-26 15:00:00,190.49,190.85,190.43,190.82,15806.0,188.9428,189.2999,188.8833,189.2701,15806.0
2024-07-26 15:10:00,190.83,191.16,190.8,191.15,18242.0,189.2801,189.6074,189.2503,189.5975,18242.0
2024-07-26 15:20:00,191.15,191.26,191.0,191.14,28163.0,189.5975,189.7066,189.4487,189.5875,28163.0
2024-07-26 15:30:00,191.1,191.11,190.84,190.9,30572.0,189.5479,189.5578,189.29,189.3495,30572.0
2024-07-26 15:40:00,190.92,190.95,190.64,190.81,38647.0,189.3693,189.3991,189.0916,189.2602,38647.0
2024-07-26 15:50:00,190.85,190.97,190.31,190.35,151502.0,189.2999,189.4189,188.7643,188.804,151502.0
2024-07-29 09:30:00,191.86,192.61,190.5,192.61,30699.0,190.3017,191.0456,188.9527,191.0456,30699.0
2024-07-29 09:40:00,192.6,192.6,191.72,191.72,10031.0,191.0357,191.0357,190.1628,190.1628,10031.0
2024-07-29 09:50:00,191.33,192.27,191.32,192.27,3270.0,189.776,190.7084,189.7661,190.7084,3270.0
2024-07-29 10:00:00,192.11,192.68,192.11,192.51,18678.0,190.5497,191.115,190.5497,190.9464,18678.0
2024-07-29 10:10:00,192.65,192.77,192.28,192.53,7718.0,191.0853,191.2043,190.7183,190.9662,7718.0
2024-07-29 10:20:00,192.53,192.7,192.37,192.48,8214.0,190.9662,191.1349,190.8075,190.9167,8214.0
2024-07-29 10:30:00,192.55,192.57,191.97,192.05,17307.0,190.9861,191.0059,190.4108,190.4901,17307.0
2024-07-29 10:40:00,192.04,192.14,191.77,191.77,11845.0,190.4802,190.5794,190.2124,190.2124,11845.0
2024-07-29 10:50:00,191.79,192.05,191.52,192.05,10602.0,190.2323,190.4901,189.9645,190.4901,10602.0
2024-07-29 11:00:00,192.05,192.2,191.94,192.16,28060.0,190.4901,190.6389,190.381,190.5993,28060.0
2024-07-29 11:10:00,192.07,192.31,192.07,192.25,13658.0,190.51,190.748,190.51,190.6885,13658.0
2024-07-29 11:20:00,192.25,192.35,191.95,192.05,16701.0,190.6885,190.7877,190.391,190.4901,16701.0
2024-07-29 11:30:00,192.05,192.21,192.01,192.19,7618.0,190.4901,190.6488,190.4505,190.629,7618.0
2024-07-29 11:40:00,192.24,192.83,192.22,192.79,13105.0,190.6786,191.2638,190.6588,191.2241,13105.0
2024-07-29 11:50:00,192.81,192.84,192.58,192.7,13782.0,191.244,191.2737,191.0158,191.1349,13782.0
2024-07-29 12:00:00,192.65,192.75,192.56,192.75,8131.0,191.0853,191.1845,190.996,191.1845,8131.0
2024-07-29 12:10:00,192.65,193.19,192.65,193.1,14934.0,191.0853,191.6209,191.0853,191.5316,14934.0
2024-07-29 12:20:00,193.12,193.16,192.96,193.16,12102.0,191.5515,191.5911,191.3928,191.5911,12102.0
2024-07-29 12:30:00,193.22,193.46,193.21,193.45,7257.0,191.6506,191.8887,191.6407,191.8788,7257.0
2024-07-29 12:40:00,193.41,193.46,193.07,193.13,16878.0,191.8391,191.8887,191.5019,191.5614,16878.0
2024-07-29 12:50:00,193.08,193.08,192.77,192.94,25014.0,191.5118,191.5118,191.2043,191.3729,25014.0
2024-07-29 13:00:00,192.94,193.06,192.89,192.92,12119.0,191.3729,191.4919,191.3233,191.3531,12119.0
2024-07-29 13:10:00,192.95,193.05,192.87,192.99,10349.0,191.3828,191.482,191.3035,191.4225,10349.0
2024-07-29 13:20:00,192.95,193.06,192.95,193.02,5232.0,191.3828,191.4919,191.3828,191.4523,5232.0
2024-07-29 13:30:00,192.99,193.07,192.9,192.95,15812.0,191.4225,191.5019,191.3332,191.3828,15812.0
2024-07-29 13:40:00,192.95,192.96,192.74,192.81,9324.0,191.3828,191.3928,191.1745,191.244,9324.0
2024-07-29 13:50:00,192.81,192.9,192.8,192.88,19098.0,191.244,191.3332,191.2341,191.3134,19098.0
2024-07-29 14:00:00,192.83,192.84,192.7,192.7,15151.0,191.2638,191.2737,191.1349,191.1349,15151.0
2024-07-29 14:10:00,192.76,192.8,192.52,192.69,20645.0,191.1944,191.2341,190.9563,191.1249,20645.0
2024-07-29 14:20:00,192.71,192.74,192.56,192.56,20307.0,191.1448,191.1745,190.996,190.996,20307.0
2024-07-29 14:30:00,192.56,192.61,192.38,192.44,7830.0,190.996,191.0456,190.8175,190.877,7830.0
2024-07-29 14:40:00,192.44,192.84,192.39,192.84,15317.0,190.877,191.2737,190.8274,191.2737,15317.0
2024-07-29 14:50:00,192.82,192.96,192.66,192.95,20397.0,191.2539,191.3928,191.0952,191.3828,20397.0
2024-07-29 15:00:00,192.94,193.2,192.94,193.11,9087.0,191.3729,191.6308,191.3729,191.5415,9087.0
2024-07-29 15:10:00,193.11,193.11,192.84,192.95,14227.0,191.5415,191.5415,191.2737,191.3828,14227.0
2024-07-29 15:20:00,192.91,192.95,192.77,192.77,17177.0,191.3432,191.3828,191.2043,191.2043,17177.0
2024-07-29 15:30:00,192.77,192.8,192.64,192.72,15234.0,191.2043,191.2341,191.0754,191.1547,15234.0
2024-07-29 15:40:00,192.76,193.04,192.67,192.72,21197.0,191.1944,191.4721,191.1051,191.1547,21197.0
2024-07-29 15:50:00,192.7,192.85,192.14,192.17,93466.0,191.1349,191.2836,190.5794,190.6092,93466.0
2024-07-30 09:30:00,192.2,193.86,192.2,193.81,25963.0,190.6389,192.2854,190.6389,192.2359,25963.0
2024-07-30 09:40:00,193.76,193.81,193.23,193.59,7369.0,192.1863,192.2359,191.6606,192.0176,7369.0
2024-07-30 09:50:00,193.53,194.48,193.53,194.46,7546.0,191.9581,192.9004,191.9581,192.8806,7546.0
2024-07-30 10:00:00,194.46,194.68,193.95,193.95,18304.0,192.8806,193.0988,192.3747,192.3747,18304.0
2024-07-30 10:10:00,193.94,193.97,193.64,193.8,8469.0,192.3648,192.3946,192.0672,192.2259,8469.0
2024-07-30 10:20:00,193.74,193.92,193.64,193.74,8563.0,192.1664,192.345,192.0672,192.1664,8563.0
2024-07-30 10:30:00,193.74,193.85,193.52,193.85,20047.0,192.1664,192.2755,191.9482,192.2755,20047.0
2024-07-30 10:40:00,193.84,193.85,193.67,193.78,8369.0,192.2656,192.2755,192.097,192.2061,8369.0
2024-07-30 10:50:00,193.77,193.8,193.55,193.56,9674.0,192.1962,192.2259,191.978,191.9879,9674.0
2024-07-30 11:00:00,193.62,193.62,193.27,193.3,5323.0,192.0474,192.0474,191.7002,191.73,5323.0
2024-07-30 11:10:00,193.29,193.33,193.11,193.2,5912.0,191.7201,191.7597,191.5415,191.6308,5912.0
2024-07-30 11:20:00,193.27,193.29,192.87,192.88,9465.0,191.7002,191.7201,191.3035,191.3134,9465.0
2024-07-30 11:30:00,192.91,193.14,192.89,193.03,6199.0,191.3432,191.5713,191.3233,191.4622,6199.0
2024-07-30 11:40:00,193.03,193.06,192.91,193.06,6129.0,191.4622,191.4919,191.3432,191.4919,6129.0
2024-07-30 11:50:00,193.09,193.1,192.82,192.97,7302.0,191.5217,191.5316,191.2539,191.4027,7302.0
2024-07-30 12:00:00,193.04,193.07,192.78,193.06,5469.0,191.4721,191.5019,191.2142,191.4919,5469.0
2024-07-30 12:10:00,193.01,193.07,192.77,192.85,3803.0,191.4423,191.5019,191.2043,191.2836,3803.0
2024-07-30 12:20:00,192.8,192.86,192.72,192.73,5563.0,191.2341,191.2936,191.1547,191.1646,5563.0
2024-07-30 12:30:00,192.83,192.84,192.57,192.68,11355.0,191.2638,191.2737,191.0059,191.115,11355.0
2024-07-30 12:40:00,192.66,192.66,192.41,192.47,5707.0,191.0952,191.0952,190.8472,190.9067,5707.0
2024-07-30 12:50:00,192.47,192.53,192.36,192.51,7229.0,190.9067,190.9662,190.7976,190.9464,7229.0
2024-07-30 13:00:00,192.53,192.59,192.33,192.58,15804.0,190.9662,191.0258,190.7679,191.0158,15804.0
2024-07-30 13:10:00,192.53,192.57,192.46,192.51,7249.0,190.9662,191.0059,190.8968,190.9464,7249.0
2024-07-30 13:20:00,192.51,192.62,192.44,192.44,7698.0,190.9464,191.0555,190.877,190.877,7698.0
2024-07-30 13:30:00,192.46,192.49,192.36,192.46,8508.0,190.8968,190.9266,190.7976,190.8968,8508.0
2024-07-30 13:40:00,192.41,192.46,192.15,192.15,6236.0,190.8472,190.8968,190.5893,190.5893,6236.0
2024-07-30 13:50:00,192.25,192.32,192.15,192.27,3307.0,190.6885,190.758,190.5893,190.7084,3307.0
2024-07-30 14:00:00,192.2,192.26,192.18,192.26,8538.0,190.6389,190.6984,190.6191,190.6984,8538.0
2024-07-30 14:10:00,192.3,192.36,192.23,192.23,5075.0,190.7381,190.7976,190.6687,190.6687,5075.0
2024-07-30 14:20:00,192.28,192.34,192.18,192.24,5901.0,190.7183,190.7778,190.6191,190.6786,5901.0
2024-07-30 14:30:00,192.2,192.34,192.18,192.32,13776.0,190.6389,190.7778,190.6191,190.758,13776.0
2024-07-30 14:40:00,192.3,192.34,192.16,192.16,5094.0,190.7381,190.7778,190.5993,190.5993,5094.0
2024-07-30 14:50:00,192.15,192.29,192.11,192.21,7942.0,190.5893,190.7282,190.5497,190.6488,7942.0
2024-07-30 15:00:00,192.23,192.38,192.2,192.34,11545.0,190.6687,190.8175,190.6389,190.7778,11545.0
2024-07-30 15:10:00,192.36,192.37,192.23,192.25,12211.0,190.7976,190.8075,190.6687,190.6885,12211.0
2024-07-30 15:20:00,192.28,192.38,192.22,192.36,12805.0,190.7183,190.8175,190.6588,190.7976,12805.0
2024-07-30 15:30:00,192.34,192.41,192.21,192.28,16295.0,190.7778,190.8472,190.6488,190.7183,16295.0
2024-07-30 15:40:00,192.25,192.47,192.15,192.39,32999.0,190.6885,190.9067,190.5893,190.8274,32999.0
2024-07-30 15:50:00,192.44,192.63,192.13,192.35,105894.0,190.877,191.0654,190.5695,190.7877,105894.0
2024-07-31 09:30:00,192.82,193.58,192.67,193.39,71673.0,191.2539,192.0077,191.1051,191.8193,71673.0
2024-07-31 09:40:00,193.52,194.14,193.37,194.07,28757.0,191.9482,192.5632,191.7994,192.4937,28757.0
2024-07-31 09:50:00,194.0,194.0,193.15,193.41,18471.0,192.4243,192.4243,191.5812,191.8391,18471.0
2024-07-31 10:00:00,193.28,193.41,192.64,192.92,16163.0,191.7102,191.8391,191.0754,191.3531,16163.0
2024-07-31 10:10:00,192.93,193.11,192.91,193.11,12192.0,191.363,191.5415,191.3432,191.5415,12192.0
2024-07-31 10:20:00,193.0,193.3,193.0,193.22,9189.0,191.4324,191.73,191.4324,191.6506,9189.0
2024-07-31 10:30:00,193.3,193.49,193.11,193.4,18824.0,191.73,191.9184,191.5415,191.8292,18824.0
2024-07-31 10:40:00,193.4,193.75,193.4,193.58,17540.0,191.8292,192.1763,191.8292,192.0077,17540.0
2024-07-31 10:50:00,193.58,193.87,193.58,193.81,21984.0,192.0077,192.2954,192.0077,192.2359,21984.0
2024-07-31 11:00:00,193.82,194.13,193.67,194.09,15417.0,192.2458,192.5533,192.097,192.5136,15417.0
2024-07-31 11:10:00,194.08,194.08,193.81,193.89,11782.0,192.5037,192.5037,192.2359,192.3152,11782.0
2024-07-31 11:20:00,193.9,193.97,193.85,193.86,8119.0,192.3251,192.3946,192.2755,192.2854,8119.0
2024-07-31 11:30:00,193.9,193.93,193.65,193.75,14271.0,192.3251,192.3549,192.0772,192.1763,14271.0
2024-07-31 11:40:00,193.77,193.85,193.69,193.7,8601.0,192.1962,192.2755,192.1168,192.1267,8601.0
2024-07-31 11:50:00,193.73,193.73,193.32,193.46,7371.0,192.1565,192.1565,191.7498,191.8887,7371.0
2024-07-31 12:00:00,193.43,193.49,193.31,193.35,16142.0,191.8589,191.9184,191.7399,191.7796,16142.0
2024-07-31 12:10:00,193.32,193.49,193.24,193.3,6341.0,191.7498,191.9184,191.6705,191.73,6341.0
2024-07-31 12:20:00,193.25,193.44,193.22,193.38,6365.0,191.6804,191.8689,191.6506,191.8093,6365.0
2024-07-31 12:30:00,193.42,193.62,193.35,193.62,11895.0,191.849,192.0474,191.7796,192.0474,11895.0
2024-07-31 12:40:00,193.63,193.67,193.53,193.64,8218.0,192.0573,192.097,191.9581,192.0672,8218.0
2024-07-31 12:50:00,193.62,193.66,193.43,193.56,10348.0,192.0474,192.0871,191.8589,191.9879,10348.0
2024-07-31 13:00:00,193.5,193.7,193.44,193.7,10607.0,191.9284,192.1267,191.8689,192.1267,10607.0
2024-07-31 13:10:00,193.74,193.78,193.44,193.6,13205.0,192.1664,192.2061,191.8689,192.0276,13205.0
2024-07-31 13:20:00,193.56,193.83,193.54,193.8,7227.0,191.9879,192.2557,191.968,192.2259,7227.0
2024-07-31 13:30:00,193.79,193.81,193.52,193.57,6358.0,192.216,192.2359,191.9482,191.9978,6358.0
2024-07-31 13:40:00,193.66,193.66,193.42,193.64,11178.0,192.0871,192.0871,191.849,192.0672,11178.0
2024-07-31 13:50:00,193.64,194.12,193.64,194.02,11642.0,192.0672,192.5433,192.0672,192.4441,11642.0
2024-07-31 14:00:00,194.03,194.39,193.87,194.3,15919.0,192.4541,192.8111,192.2954,192.7219,15919.0
2024-07-31 14:10:00,194.31,194.73,194.31,194.73,11813.0,192.7318,193.1484,192.7318,193.1484,11813.0
2024-07-31 14:20:00,194.73,194.82,194.53,194.68,17242.0,193.1484,193.2376,192.95,193.0988,17242.0
2024-07-31 14:30:00,194.69,194.96,194.6,194.7,14657.0,193.1087,193.3765,193.0194,193.1186,14657.0
2024-07-31 14:40:00,194.72,194.84,194.52,194.57,16144.0,193.1385,193.2575,192.9401,192.9897,16144.0
2024-07-31 14:50:00,194.56,194.65,194.37,194.41,10621.0,192.9798,193.069,192.7913,192.831,10621.0
2024-07-31 15:00:00,194.42,194.46,194.09,194.16,12572.0,192.8409,192.8806,192.5136,192.583,12572.0
2024-07-31 15:10:00,194.16,194.27,193.83,193.83,16496.0,192.583,192.6921,192.2557,192.2557,16496.0
2024-07-31 15:20:00,193.77,194.07,193.68,193.71,13328.0,192.1962,192.4937,192.1069,192.1367,13328.0
2024-07-31 15:30:00,193.71,194.2,193.63,194.08,20334.0,192.1367,192.6227,192.0573,192.5037,20334.0
2024-07-31 15:40:00,194.11,194.33,194.05,194.17,27902.0,192.5334,192.7516,192.4739,192.5929,27902.0
2024-07-31 15:50:00,194.19,194.47,193.94,194.32,116579.0,192.6128,192.8905,192.3648,192.7417,116579.0
2024-08-01 09:30:00,194.87,195.61,194.41,195.25,18148.0,193.2872,194.0212,192.831,193.6642,18148.0
2024-08-01 09:40:00,195.25,195.54,194.74,194.93,6233.0,193.6642,193.9518,193.1583,193.3468,6233.0
2024-08-01 09:50:00,194.92,194.97,194.29,194.47,4829.0,193.3368,193.3864,192.712,192.8905,4829.0
2024-08-01 10:00:00,194.29,194.62,194.15,194.15,9042.0,192.712,193.0393,192.5731,192.5731,9042.0
2024-08-01 10:10:00,194.2,194.24,193.8,193.93,2979.0,192.6227,192.6624,192.2259,192.3549,2979.0
2024-08-01 10:20:00,194.04,194.44,194.02,194.3,23824.0,192.464,192.8607,192.4441,192.7219,23824.0
2024-08-01 10:30:00,194.3,194.39,194.16,194.39,13827.0,192.7219,192.8111,192.583,192.8111,13827.0
2024-08-01 10:40:00,194.25,194.47,194.17,194.34,48487.0,192.6723,192.8905,192.5929,192.7615,48487.0
2024-08-01 10:50:00,194.36,194.92,194.36,194.85,6688.0,192.7814,193.3368,192.7814,193.2674,6688.0
2024-08-01 11:00:00,194.99,195.17,194.86,195.14,13558.0,193.4063,193.5848,193.2773,193.555,13558.0
2024-08-01 11:10:00,195.14,195.38,194.88,195.25,11054.0,193.555,193.7931,193.2972,193.6642,11054.0
2024-08-01 11:20:00,195.33,195.37,195.12,195.27,10783.0,193.7435,193.7832,193.5352,193.684,10783.0
2024-08-01 11:30:00,195.32,195.58,195.13,195.14,8817.0,193.7336,193.9915,193.5451,193.555,8817.0
2024-08-01 11:40:00,195.06,195.12,194.64,194.64,9714.0,193.4757,193.5352,193.0591,193.0591,9714.0
2024-08-01 11:50:00,194.66,194.92,194.66,194.89,6209.0,193.0789,193.3368,193.0789,193.3071,6209.0
2024-08-01 12:00:00,194.85,195.13,194.85,195.13,6754.0,193.2674,193.5451,193.2674,193.5451,6754.0
2024-08-01 12:10:00,195.08,195.44,195.04,195.36,11984.0,193.4955,193.8526,193.4559,193.7733,11984.0
2024-08-01 12:20:00,195.38,195.38,195.05,195.34,6344.0,193.7931,193.7931,193.4658,193.7534,6344.0
2024-08-01 12:30:00,195.29,195.39,195.19,195.34,10616.0,193.7038,193.803,193.6046,193.7534,10616.0
2024-08-01 12:40:00,195.32,195.32,195.03,195.06,4619.0,193.7336,193.7336,193.4459,193.4757,4619.0
2024-08-01 12:50:00,195.01,195.36,195.01,195.26,11478.0,193.4261,193.7733,193.4261,193.6741,11478.0
2024-08-01 13:00:00,195.31,195.45,195.19,195.36,25890.0,193.7237,193.8625,193.6046,193.7733,25890.0
2024-08-01 13:10:00,195.39,195.7,195.38,195.62,15334.0,193.803,194.1105,193.7931,194.0311,15334.0
2024-08-01 13:20:00,195.64,196.02,195.59,195.91,9524.0,194.051,194.4279,194.0014,194.3188,9524.0
2024-08-01 13:30:00,195.92,195.99,195.79,195.93,11256.0,194.3287,194.3981,194.1998,194.3386,11256.0
2024-08-01 13:40:00,195.87,196.13,195.81,195.98,20289.0,194.2791,194.537,194.2196,194.3882,20289.0
2024-08-01 13:50:00,195.98,196.24,195.83,195.92,24038.0,194.3882,194.6461,194.2394,194.3287,24038.0
2024-08-01 14:00:00,195.87,195.94,195.77,195.91,9114.0,194.2791,194.3486,194.1799,194.3188,9114.0
2024-08-01 14:10:00,195.92,196.03,195.91,195.94,17347.0,194.3287,194.4378,194.3188,194.3486,17347.0
2024-08-01 14:20:00,195.99,196.02,195.72,195.73,12688.0,194.3981,194.4279,194.1303,194.1403,12688.0
2024-08-01 14:30:00,195.69,195.78,195.4,195.63,8998.0,194.1006,194.1899,193.8129,194.0411,8998.0
2024-08-01 14:40:00,195.66,195.73,195.58,195.68,33504.0,194.0708,194.1403,193.9915,194.0907,33504.0
2024-08-01 14:50:00,195.68,196.01,195.68,196.01,15607.0,194.0907,194.418,194.0907,194.418,15607.0
2024-08-01 15:00:00,196.04,196.35,195.96,196.35,14150.0,194.4477,194.7552,194.3684,194.7552,14150.0
2024-08-01 15:10:00,196.28,196.5,196.18,196.35,15036.0,194.6858,194.904,194.5866,194.7552,15036.0
2024-08-01 15:20:00,196.42,196.71,196.42,196.62,14698.0,194.8247,195.1123,194.8247,195.023,14698.0
2024-08-01 15:30:00,196.65,196.98,196.61,196.95,29395.0,195.0528,195.3801,195.0131,195.3503,29395.0
2024-08-01 15:40:00,196.96,196.99,196.81,196.87,48135.0,195.3603,195.39,195.2115,195.271,48135.0
2024-08-01 15:50:00,196.83,197.55,196.63,197.53,281594.0,195.2313,195.9455,195.0329,195.9256,281594.0
2024-08-02 09:30:00,197.97,199.61,197.83,199.25,51540.0,196.3621,197.9887,196.2232,197.6317,51540.0
2024-08-02 09:40:00,199.25,199.85,199.0,199.5,14577.0,197.6317,198.2268,197.3837,197.8796,14577.0
2024-08-02 09:50:00,199.63,199.8,198.6,198.92,15474.0,198.0086,198.1772,196.9869,197.3043,15474.0
2024-08-02 10:00:00,198.83,199.0,198.03,198.38,17607.0,197.2151,197.3837,196.4216,196.7687,17607.0
2024-08-02 10:10:00,198.34,198.51,197.46,197.53,12127.0,196.7291,196.8977,195.8562,195.9256,12127.0
2024-08-02 10:20:00,197.37,197.53,197.01,197.19,11436.0,195.7669,195.9256,195.4099,195.5884,11436.0
2024-08-02 10:30:00,197.19,197.28,196.61,196.82,11164.0,195.5884,195.6777,195.0131,195.2214,11164.0
2024-08-02 10:40:00,196.84,196.9,196.45,196.53,11154.0,195.2412,195.3008,194.8544,194.9338,11154.0
2024-08-02 10:50:00,196.46,196.95,196.4,196.82,13933.0,194.8643,195.3503,194.8048,195.2214,13933.0
2024-08-02 11:00:00,196.92,197.11,196.61,197.11,28124.0,195.3206,195.509,195.0131,195.509,28124.0
2024-08-02 11:10:00,197.14,197.22,196.68,196.81,17805.0,195.5388,195.6182,195.0825,195.2115,17805.0
2024-08-02 11:20:00,196.63,196.79,196.39,196.5,29166.0,195.0329,195.1916,194.7949,194.904,29166.0
2024-08-02 11:30:00,196.49,196.57,196.28,196.45,8258.0,194.8941,194.9734,194.6858,194.8544,8258.0
2024-08-02 11:40:00,196.48,196.73,196.31,196.73,5316.0,194.8842,195.1321,194.7155,195.1321,5316.0
2024-08-02 11:50:00,196.76,196.76,196.44,196.74,16348.0,195.1619,195.1619,194.8445,195.1421,16348.0
2024-08-02 12:00:00,196.73,197.13,196.71,197.08,8589.0,195.1321,195.5289,195.1123,195.4793,8589.0
2024-08-02 12:10:00,197.08,197.33,196.95,197.33,9917.0,195.4793,195.7273,195.3503,195.7273,9917.0
2024-08-02 12:20:00,197.34,197.84,197.27,197.59,16670.0,195.7372,196.2331,195.6677,195.9851,16670.0
2024-08-02 12:30:00,197.57,197.91,197.5,197.87,35809.0,195.9653,196.3025,195.8959,196.2629,35809.0
2024-08-02 12:40:00,197.96,198.14,197.83,198.14,17017.0,196.3521,196.5307,196.2232,196.5307,17017.0
2024-08-02 12:50:00,198.14,198.14,197.53,197.59,48341.0,196.5307,196.5307,195.9256,195.9851,48341.0
2024-08-02 13:00:00,197.53,197.74,197.5,197.61,6311.0,195.9256,196.1339,195.8959,196.005,6311.0
2024-08-02 13:10:00,197.68,198.0,197.6,198.0,14390.0,196.0744,196.3918,195.9951,196.3918,14390.0
2024-08-02 13:20:00,197.86,198.16,197.81,198.15,20329.0,196.253,196.5505,196.2034,196.5406,20329.0
2024-08-02 13:30:00,198.15,198.16,197.97,198.08,10215.0,196.5406,196.5505,196.3621,196.4712,10215.0
2024-08-02 13:40:00,198.07,198.17,197.97,198.17,4951.0,196.4613,196.5604,196.3621,196.5604,4951.0
2024-08-02 13:50:00,198.11,198.14,197.92,197.97,7327.0,196.5009,196.5307,196.3125,196.3621,7327.0
2024-08-02 14:00:00,197.97,197.97,197.79,197.89,6319.0,196.3621,196.3621,196.1835,196.2827,6319.0
2024-08-02 14:10:00,197.89,198.52,197.88,198.51,17786.0,196.2827,196.9076,196.2728,196.8977,17786.0
2024-08-02 14:20:00,198.4,198.7,198.4,198.58,21063.0,196.7886,197.0861,196.7886,196.9671,21063.0
2024-08-02 14:30:00,198.62,198.67,198.43,198.53,13597.0,197.0068,197.0564,196.8183,196.9175,13597.0
2024-08-02 14:40:00,198.54,198.56,198.38,198.42,10074.0,196.9274,196.9473,196.7687,196.8084,10074.0
2024-08-02 14:50:00,198.42,198.71,198.39,198.61,13076.0,196.8084,197.0961,196.7787,196.9969,13076.0
2024-08-02 15:00:00,198.61,198.8,198.6,198.75,10621.0,196.9969,197.1853,196.9869,197.1357,10621.0
2024-08-02 15:10:00,198.74,198.94,198.67,198.94,18782.0,197.1258,197.3242,197.0564,197.3242,18782.0
2024-08-02 15:20:00,198.9,199.25,198.75,199.2,14887.0,197.2845,197.6317,197.1357,197.5821,14887.0
2024-08-02 15:30:00,199.22,199.32,199.04,199.04,25711.0,197.6019,197.7011,197.4234,197.4234,25711.0
2024-08-02 15:40:00,198.97,199.02,198.82,198.92,31931.0,197.3539,197.4035,197.2052,197.3043,31931.0
2024-08-02 15:50:00,198.96,200.05,198.92,200.0,200304.0,197.344,198.4252,197.3043,198.3756,200304.0
2024-08-05 09:30:00,200.0,201.64,198.58,199.06,105121.0,198.3756,200.0023,196.9671,197.4432,105121.0
2024-08-05 09:40:00,199.24,199.4,195.25,196.2,190721.0,197.6217,197.7804,193.6642,194.6064,190721.0
2024-08-05 09:50:00,196.35,197.37,195.68,195.91,68655.0,194.7552,195.7669,194.0907,194.3188,68655.0
2024-08-05 10:00:00,196.0,197.35,195.75,196.15,25589.0,194.4081,195.7471,194.1601,194.5568,25589.0
2024-08-05 10:10:00,196.15,196.54,195.64,196.24,12056.0,194.5568,194.9437,194.051,194.6461,12056.0
2024-08-05 10:20:00,196.28,196.38,195.29,195.65,18281.0,194.6858,194.785,193.7038,194.0609,18281.0
2024-08-05 10:30:00,195.65,195.94,195.07,195.14,39615.0,194.0609,194.3486,193.4856,193.555,39615.0
2024-08-05 10:40:00,195.13,195.13,194.43,194.6,28894.0,193.5451,193.5451,192.8508,193.0194,28894.0
2024-08-05 10:50:00,194.67,195.41,194.67,195.21,19944.0,193.0889,193.8229,193.0889,193.6245,19944.0
2024-08-05 11:00:00,195.21,196.04,195.12,195.74,34438.0,193.6245,194.4477,193.5352,194.1502,34438.0
2024-08-05 11:10:00,195.84,195.84,194.95,195.37,30938.0,194.2494,194.2494,193.3666,193.7832,30938.0
2024-08-05 11:20:00,195.37,195.45,194.99,195.3,24003.0,193.7832,193.8625,193.4063,193.7137,24003.0
2024-08-05 11:30:00,195.23,195.32,194.99,195.15,24333.0,193.6443,193.7336,193.4063,193.565,24333.0
2024-08-05 11:40:00,195.29,195.29,194.5,194.72,8717.0,193.7038,193.7038,192.9202,193.1385,8717.0
2024-08-05 11:50:00,194.63,195.2,194.59,195.2,13290.0,193.0492,193.6146,193.0095,193.6146,13290.0
2024-08-05 12:00:00,195.09,195.15,194.77,194.88,7512.0,193.5055,193.565,193.1881,193.2972,7512.0
2024-08-05 12:10:00,194.85,194.9,194.61,194.9,11204.0,193.2674,193.317,193.0294,193.317,11204.0
2024-08-05 12:20:00,194.94,195.51,194.86,195.51,18626.0,193.3567,193.922,193.2773,193.922,18626.0
2024-08-05 12:30:00,195.42,195.71,195.37,195.37,9213.0,193.8328,194.1204,193.7832,193.7832,9213.0
2024-08-05 12:40:00,195.36,195.49,194.91,194.96,8602.0,193.7733,193.9022,193.3269,193.3765,8602.0
2024-08-05 12:50:00,194.91,194.99,194.63,194.67,10838.0,193.3269,193.4063,193.0492,193.0889,10838.0
2024-08-05 13:00:00,194.58,194.67,193.79,194.04,11692.0,192.9996,193.0889,192.216,192.464,11692.0
2024-08-05 13:10:00,194.05,194.19,193.9,194.1,6218.0,192.4739,192.6128,192.3251,192.5235,6218.0
2024-08-05 13:20:00,194.1,194.43,193.89,193.89,20105.0,192.5235,192.8508,192.3152,192.3152,20105.0
2024-08-05 13:30:00,193.96,194.24,193.75,194.24,21369.0,192.3846,192.6624,192.1763,192.6624,21369.0
2024-08-05 13:40:00,194.26,194.4,193.81,194.35,12876.0,192.6822,192.8211,192.2359,192.7715,12876.0
2024-08-05 13:50:00,194.28,194.41,194.04,194.27,13504.0,192.702,192.831,192.464,192.6921,13504.0
2024-08-05 14:00:00,194.27,194.31,193.86,194.31,6915.0,192.6921,192.7318,192.2854,192.7318,6915.0
2024-08-05 14:10:00,194.33,194.64,194.32,194.64,5800.0,192.7516,193.0591,192.7417,193.0591,5800.0
2024-08-05 14:20:00,194.56,195.19,194.48,195.02,15869.0,192.9798,193.6046,192.9004,193.436,15869.0
2024-08-05 14:30:00,195.02,195.18,194.83,194.93,11814.0,193.436,193.5947,193.2476,193.3468,11814.0
2024-08-05 14:40:00,194.97,195.13,194.77,194.95,10961.0,193.3864,193.5451,193.1881,193.3666,10961.0
2024-08-05 14:50:00,195.03,195.18,194.67,194.71,14717.0,193.4459,193.5947,193.0889,193.1285,14717.0
2024-08-05 15:00:00,194.7,194.99,194.63,194.84,16000.0,193.1186,193.4063,193.0492,193.2575,16000.0
2024-08-05 15:10:00,194.76,194.9,194.47,194.86,18517.0,193.1781,193.317,192.8905,193.2773,18517.0
2024-08-05 15:20:00,194.92,195.04,194.46,194.46,18644.0,193.3368,193.4559,192.8806,192.8806,18644.0
2024-08-05 15:30:00,194.53,194.73,194.49,194.5,28341.0,192.95,193.1484,192.9103,192.9202,28341.0
2024-08-05 15:40:00,194.5,194.74,194.39,194.69,27487.0,192.9202,193.1583,192.8111,193.1087,27487.0
2024-08-05 15:50:00,194.66,195.31,194.63,195.14,123645.0,193.0789,193.7237,193.0492,193.555,123645.0
2024-08-06 09:30:00,195.69,197.32,195.36,197.11,30708.0,194.1006,195.7173,193.7733,195.509,30708.0
2024-08-06 09:40:00,197.47,197.56,196.86,197.13,5182.0,195.8661,195.9554,195.2611,195.5289,5182.0
2024-08-06 09:50:00,197.25,197.52,197.05,197.43,8841.0,195.6479,195.9157,195.4495,195.8264,8841.0
2024-08-06 10:00:00,197.43,197.76,197.41,197.41,22097.0,195.8264,196.1538,195.8066,195.8066,22097.0
2024-08-06 10:10:00,197.71,197.78,197.4,197.66,7973.0,196.1042,196.1736,195.7967,196.0546,7973.0
2024-08-06 10:20:00,197.81,198.27,197.68,198.0,7855.0,196.2034,196.6596,196.0744,196.3918,7855.0
2024-08-06 10:30:00,198.05,198.73,198.04,198.58,4717.0,196.4414,197.1159,196.4315,196.9671,4717.0
2024-08-06 10:40:00,198.61,198.62,198.24,198.28,6290.0,196.9969,197.0068,196.6299,196.6695,6290.0
2024-08-06 10:50:00,198.23,198.77,198.23,198.56,11567.0,196.62,197.1556,196.62,196.9473,11567.0
2024-08-06 11:00:00,198.64,198.92,198.38,198.51,6208.0,197.0266,197.3043,196.7687,196.8977,6208.0
2024-08-06 11:10:00,198.4,198.53,198.18,198.22,4693.0,196.7886,196.9175,196.5704,196.61,4693.0
2024-08-06 11:20:00,198.16,198.33,197.92,198.0,11501.0,196.5505,196.7191,196.3125,196.3918,11501.0
2024-08-06 11:30:00,198.0,198.27,197.94,198.26,8472.0,196.3918,196.6596,196.3323,196.6497,8472.0
2024-08-06 11:40:00,198.29,198.43,198.08,198.43,3455.0,196.6795,196.8183,196.4712,196.8183,3455.0
2024-08-06 11:50:00,198.44,198.62,198.43,198.6,2167.0,196.8282,197.0068,196.8183,196.9869,2167.0
2024-08-06 12:00:00,198.6,198.91,198.51,198.91,1876.0,196.9869,197.2944,196.8977,197.2944,1876.0
2024-08-06 12:10:00,198.9,199.17,198.74,199.17,5673.0,197.2845,197.5523,197.1258,197.5523,5673.0
2024-08-06 12:20:00,199.16,199.18,198.84,198.84,2391.0,197.5424,197.5622,197.225,197.225,2391.0
2024-08-06 12:30:00,198.99,198.99,198.84,198.87,1273.0,197.3738,197.3738,197.225,197.2548,1273.0
2024-08-06 12:40:00,198.86,198.86,198.61,198.8,13306.0,197.2448,197.2448,196.9969,197.1853,13306.0
2024-08-06 12:50:00,198.84,199.05,198.71,198.87,27503.0,197.225,197.4333,197.0961,197.2548,27503.0
2024-08-06 13:00:00,198.88,199.4,198.88,199.31,6139.0,197.2647,197.7804,197.2647,197.6912,6139.0
2024-08-06 13:10:00,199.4,199.5,199.3,199.31,3799.0,197.7804,197.8796,197.6813,197.6912,3799.0
2024-08-06 13:20:00,199.31,199.4,199.16,199.4,3528.0,197.6912,197.7804,197.5424,197.7804,3528.0
2024-08-06 13:30:00,199.47,199.48,199.25,199.42,4826.0,197.8499,197.8598,197.6317,197.8003,4826.0
2024-08-06 13:40:00,199.36,199.42,199.08,199.09,5532.0,197.7408,197.8003,197.463,197.473,5532.0
2024-08-06 13:50:00,199.0,199.13,198.96,199.12,2736.0,197.3837,197.5126,197.344,197.5027,2736.0
2024-08-06 14:00:00,199.14,199.15,198.75,198.86,4442.0,197.5226,197.5325,197.1357,197.2448,4442.0
2024-08-06 14:10:00,198.78,198.89,198.64,198.89,3333.0,197.1655,197.2746,197.0266,197.2746,3333.0
2024-08-06 14:20:00,198.88,199.06,198.87,199.06,2784.0,197.2647,197.4432,197.2548,197.4432,2784.0
2024-08-06 14:30:00,199.13,199.46,199.08,199.4,2880.0,197.5126,197.84,197.463,197.7804,2880.0
2024-08-06 14:40:00,199.36,199.44,199.23,199.43,1769.0,197.7408,197.8201,197.6118,197.8102,1769.0
2024-08-06 14:50:00,199.41,199.44,199.05,199.09,5727.0,197.7904,197.8201,197.4333,197.473,5727.0
2024-08-06 15:00:00,199.04,199.09,198.4,198.43,9058.0,197.4234,197.473,196.7886,196.8183,9058.0
2024-08-06 15:10:00,198.37,198.42,198.0,198.14,8772.0,196.7588,196.8084,196.3918,196.5307,8772.0
2024-08-06 15:20:00,198.08,198.52,198.07,198.36,16598.0,196.4712,196.9076,196.4613,196.7489,16598.0
2024-08-06 15:30:00,198.28,198.67,198.22,198.64,12541.0,196.6695,197.0564,196.61,197.0266,12541.0
2024-08-06 15:40:00,198.54,198.54,197.9,197.96,26655.0,196.9274,196.9274,196.2926,196.3521,26655.0
2024-08-06 15:50:00,197.94,197.95,196.66,196.71,133087.0,196.3323,196.3422,195.0627,195.1123,133087.0
2024-08-07 09:30:00,197.3,198.81,197.3,197.93,14491.0,195.6975,197.1952,195.6975,196.3224,14491.0
2024-08-07 09:40:00,198.21,198.6,197.96,198.09,14840.0,196.6001,196.9869,196.3521,196.4811,14840.0
2024-08-07 09:50:00,198.24,199.22,198.09,199.09,7181.0,196.6299,197.6019,196.4811,197.473,7181.0
2024-08-07 10:00:00,199.12,200.42,199.09,200.42,9525.0,197.5027,198.7922,197.473,198.7922,9525.0
2024-08-07 10:10:00,200.24,200.78,200.16,200.78,20312.0,198.6136,199.1492,198.5343,199.1492,20312.0
2024-08-07 10:20:00,200.68,200.79,200.45,200.71,16002.0,199.0501,199.1592,198.8219,199.0798,16002.0
2024-08-07 10:30:00,200.56,200.66,200.18,200.26,11938.0,198.931,199.0302,198.5541,198.6335,11938.0
2024-08-07 10:40:00,200.14,200.78,200.14,200.6,5898.0,198.5144,199.1492,198.5144,198.9707,5898.0
2024-08-07 10:50:00,200.48,200.99,200.45,200.99,18298.0,198.8517,199.3575,198.8219,199.3575,18298.0
2024-08-07 11:00:00,201.08,201.83,200.89,201.75,31256.0,199.4468,200.1907,199.2583,200.1114,31256.0
2024-08-07 11:10:00,201.78,201.97,201.46,201.8,50297.0,200.1411,200.3296,199.8237,200.161,50297.0
2024-08-07 11:20:00,201.8,202.35,201.7,202.33,28898.0,200.161,200.7065,200.0618,200.6867,28898.0
2024-08-07 11:30:00,202.26,203.03,202.16,203.03,33715.0,200.6172,201.381,200.518,201.381,33715.0
2024-08-07 11:40:00,203.0,203.21,202.53,202.8,80624.0,201.3512,201.5595,200.885,201.1528,80624.0
2024-08-07 11:50:00,202.72,202.89,202.55,202.78,36396.0,201.0735,201.2421,200.9049,201.133,36396.0
2024-08-07 12:00:00,202.71,202.83,202.41,202.65,31633.0,201.0636,201.1826,200.766,201.0041,31633.0
2024-08-07 12:10:00,202.67,202.83,202.42,202.8,30544.0,201.0239,201.1826,200.7759,201.1528,30544.0
2024-08-07 12:20:00,202.81,202.83,202.52,202.57,32049.0,201.1628,201.1826,200.8751,200.9247,32049.0
2024-08-07 12:30:00,202.57,202.57,202.32,202.53,32377.0,200.9247,200.9247,200.6767,200.885,32377.0
2024-08-07 12:40:00,202.53,202.54,202.11,202.12,20583.0,200.885,200.8949,200.4684,200.4784,20583.0
2024-08-07 12:50:00,202.12,202.28,201.99,202.02,16014.0,200.4784,200.6371,200.3494,200.3792,16014.0
2024-08-07 13:00:00,202.02,202.26,201.82,201.82,54251.0,200.3792,200.6172,200.1808,200.1808,54251.0
2024-08-07 13:10:00,201.81,201.81,201.34,201.45,17918.0,200.1709,200.1709,199.7047,199.8138,17918.0
2024-08-07 13:20:00,201.47,202.22,201.42,202.08,47662.0,199.8336,200.5775,199.784,200.4387,47662.0
2024-08-07 13:30:00,202.01,202.23,201.94,202.08,41319.0,200.3692,200.5875,200.2998,200.4387,41319.0
2024-08-07 13:40:00,202.05,202.07,201.35,201.43,17715.0,200.4089,200.4288,199.7146,199.794,17715.0
2024-08-07 13:50:00,201.4,201.7,201.4,201.49,17952.0,199.7642,200.0618,199.7642,199.8535,17952.0
2024-08-07 14:00:00,201.49,201.71,201.05,201.1,54887.0,199.8535,200.0717,199.417,199.4666,54887.0
2024-08-07 14:10:00,201.13,201.13,200.73,200.98,19061.0,199.4964,199.4964,199.0996,199.3476,19061.0
2024-08-07 14:20:00,201.0,201.13,200.79,200.86,42544.0,199.3675,199.4964,199.1592,199.2286,42544.0
2024-08-07 14:30:00,200.86,201.04,200.76,201.04,19528.0,199.2286,199.4071,199.1294,199.4071,19528.0
2024-08-07 14:40:00,201.04,201.17,201.0,201.03,38536.0,199.4071,199.5361,199.3675,199.3972,38536.0
2024-08-07 14:50:00,201.03,201.4,200.98,200.98,36046.0,199.3972,199.7642,199.3476,199.3476,36046.0
2024-08-07 15:00:00,201.05,201.27,200.9,200.99,30204.0,199.417,199.6353,199.2683,199.3575,30204.0
2024-08-07 15:10:00,200.99,201.18,200.98,201.15,40851.0,199.3575,199.546,199.3476,199.5162,40851.0
2024-08-07 15:20:00,201.15,201.24,200.96,201.22,55336.0,199.5162,199.6055,199.3278,199.5857,55336.0
2024-08-07 15:30:00,201.25,201.56,201.11,201.12,63877.0,199.6154,199.9229,199.4766,199.4865,63877.0
2024-08-07 15:40:00,201.15,201.64,201.02,201.64,72006.0,199.5162,200.0023,199.3873,200.0023,72006.0
2024-08-07 15:50:00,201.64,201.74,201.17,201.6,437479.0,200.0023,200.1014,199.5361,199.9626,437479.0
2024-08-08 09:30:00,201.32,202.3,200.39,200.97,21795.0,199.6849,200.6569,198.7624,199.3377,21795.0
2024-08-08 09:40:00,200.74,201.27,200.57,200.6,6676.0,199.1096,199.6353,198.9409,198.9707,6676.0
2024-08-08 09:50:00,200.48,201.55,200.47,201.48,5287.0,198.8517,199.913,198.8418,199.8436,5287.0
2024-08-08 10:00:00,201.53,201.77,201.32,201.4,7567.0,199.8931,200.1312,199.6849,199.7642,7567.0
2024-08-08 10:10:00,201.17,201.32,200.89,201.22,4603.0,199.5361,199.6849,199.2583,199.5857,4603.0
2024-08-08 10:20:00,201.27,201.64,201.1,201.58,4693.0,199.6353,200.0023,199.4666,199.9427,4693.0
2024-08-08 10:30:00,201.44,201.76,201.34,201.6,3863.0,199.8039,200.1213,199.7047,199.9626,3863.0
2024-08-08 10:40:00,201.62,201.71,201.32,201.71,3874.0,199.9824,200.0717,199.6849,200.0717,3874.0
2024-08-08 10:50:00,201.68,201.91,201.67,201.78,3751.0,200.0419,200.2701,200.032,200.1411,3751.0
2024-08-08 11:00:00,201.87,202.02,201.79,201.96,10546.0,200.2304,200.3792,200.151,200.3197,10546.0
2024-08-08 11:10:00,202.05,202.07,201.38,201.39,9688.0,200.4089,200.4288,199.7444,199.7543,9688.0
2024-08-08 11:20:00,201.47,201.97,201.41,201.7,35251.0,199.8336,200.3296,199.7741,200.0618,35251.0
2024-08-08 11:30:00,201.77,201.84,201.44,201.58,7974.0,200.1312,200.2006,199.8039,199.9427,7974.0
2024-08-08 11:40:00,201.5,201.56,201.34,201.41,8586.0,199.8634,199.9229,199.7047,199.7741,8586.0
2024-08-08 11:50:00,201.35,201.45,201.24,201.27,2595.0,199.7146,199.8138,199.6055,199.6353,2595.0
2024-08-08 12:00:00,201.23,201.61,201.22,201.5,12481.0,199.5956,199.9725,199.5857,199.8634,12481.0
2024-08-08 12:10:00,201.5,201.53,201.3,201.36,1670.0,199.8634,199.8931,199.665,199.7245,1670.0
2024-08-08 12:20:00,201.38,201.47,201.32,201.44,5439.0,199.7444,199.8336,199.6849,199.8039,5439.0
2024-08-08 12:30:00,201.43,201.44,201.15,201.17,2577.0,199.794,199.8039,199.5162,199.5361,2577.0
2024-08-08 12:40:00,201.07,201.12,201.02,201.09,968.0,199.4369,199.4865,199.3873,199.4567,968.0
2024-08-08 12:50:00,201.09,201.31,201.02,201.22,5423.0,199.4567,199.6749,199.3873,199.5857,5423.0
2024-08-08 13:00:00,201.31,201.45,201.1,201.21,9189.0,199.6749,199.8138,199.4666,199.5757,9189.0
2024-08-08 13:10:00,201.3,201.38,201.02,201.21,8267.0,199.665,199.7444,199.3873,199.5757,8267.0
2024-08-08 13:20:00,201.3,201.41,201.05,201.41,5952.0,199.665,199.7741,199.417,199.7741,5952.0
2024-08-08 13:30:00,201.34,201.46,201.2,201.46,7426.0,199.7047,199.8237,199.5658,199.8237,7426.0
2024-08-08 13:40:00,201.43,201.52,201.17,201.17,6285.0,199.794,199.8832,199.5361,199.5361,6285.0
2024-08-08 13:50:00,201.23,201.29,201.05,201.16,5494.0,199.5956,199.6551,199.417,199.5262,5494.0
2024-08-08 14:00:00,201.18,201.2,200.97,201.03,6571.0,199.546,199.5658,199.3377,199.3972,6571.0
2024-08-08 14:10:00,200.98,201.24,200.98,201.2,7655.0,199.3476,199.6055,199.3476,199.5658,7655.0
2024-08-08 14:20:00,201.13,201.3,201.01,201.16,5782.0,199.4964,199.665,199.3774,199.5262,5782.0
2024-08-08 14:30:00,201.17,201.27,201.1,201.17,2731.0,199.5361,199.6353,199.4666,199.5361,2731.0
2024-08-08 14:40:00,201.11,201.12,200.9,200.91,6224.0,199.4766,199.4865,199.2683,199.2782,6224.0
2024-08-08 14:50:00,201.0,201.36,200.96,201.36,14708.0,199.3675,199.7245,199.3278,199.7245,14708.0
2024-08-08 15:00:00,201.29,201.32,200.95,201.02,8343.0,199.6551,199.6849,199.3179,199.3873,8343.0
2024-08-08 15:10:00,201.03,201.11,200.83,200.84,6352.0,199.3972,199.4766,199.1988,199.2088,6352.0
2024-08-08 15:20:00,200.79,201.0,200.66,200.76,7548.0,199.1592,199.3675,199.0302,199.1294,7548.0
2024-08-08 15:30:00,200.65,200.77,200.42,200.61,11386.0,199.0203,199.1393,198.7922,198.9806,11386.0
2024-08-08 15:40:00,200.68,201.18,200.63,201.1,33631.0,199.0501,199.546,199.0005,199.4666,33631.0
2024-08-08 15:50:00,201.05,201.55,200.69,201.49,145955.0,199.417,199.913,199.06,199.8535,145955.0
2024-08-09 09:30:00,201.38,201.38,199.41,199.58,31502.0,199.7444,199.7444,197.7904,197.959,31502.0
2024-08-09 09:40:00,199.16,199.41,198.0,198.0,31511.0,197.5424,197.7904,196.3918,196.3918,31511.0
2024-08-09 09:50:00,198.03,199.12,197.62,199.12,11699.0,196.4216,197.5027,196.0149,197.5027,11699.0
2024-08-09 10:00:00,198.84,199.83,198.84,199.68,5086.0,197.225,198.207,197.225,198.0582,5086.0
2024-08-09 10:10:00,199.49,199.9,199.47,199.71,3493.0,197.8697,198.2764,197.8499,198.0879,3493.0
2024-08-09 10:20:00,199.71,200.3,199.71,200.25,3980.0,198.0879,198.6731,198.0879,198.6235,3980.0
2024-08-09 10:30:00,200.3,200.54,200.13,200.49,4218.0,198.6731,198.9112,198.5045,198.8616,4218.0
2024-08-09 10:40:00,200.6,200.6,200.45,200.6,15078.0,198.9707,198.9707,198.8219,198.9707,15078.0
2024-08-09 10:50:00,200.6,200.95,200.6,200.83,20153.0,198.9707,199.3179,198.9707,199.1988,20153.0
2024-08-09 11:00:00,200.88,201.27,200.82,201.26,10480.0,199.2484,199.6353,199.1889,199.6253,10480.0
2024-08-09 11:10:00,201.24,201.32,201.12,201.13,4845.0,199.6055,199.6849,199.4865,199.4964,4845.0
2024-08-09 11:20:00,201.13,201.2,200.87,201.08,6630.0,199.4964,199.5658,199.2385,199.4468,6630.0
2024-08-09 11:30:00,201.08,201.17,200.62,200.78,8480.0,199.4468,199.5361,198.9905,199.1492,8480.0
2024-08-09 11:40:00,200.75,201.01,200.73,200.93,3205.0,199.1195,199.3774,199.0996,199.298,3205.0
2024-08-09 11:50:00,200.93,201.2,200.89,200.99,14732.0,199.298,199.5658,199.2583,199.3575,14732.0
2024-08-09 12:00:00,201.0,201.22,200.99,201.21,5955.0,199.3675,199.5857,199.3575,199.5757,5955.0
2024-08-09 12:10:00,201.2,201.34,201.13,201.23,9319.0,199.5658,199.7047,199.4964,199.5956,9319.0
2024-08-09 12:20:00,201.23,201.3,201.1,201.3,17578.0,199.5956,199.665,199.4666,199.665,17578.0
2024-08-09 12:30:00,201.25,201.3,201.11,201.3,6539.0,199.6154,199.665,199.4766,199.665,6539.0
2024-08-09 12:40:00,201.24,201.3,201.04,201.14,3443.0,199.6055,199.665,199.4071,199.5063,3443.0
2024-08-09 12:50:00,201.14,201.26,201.03,201.26,4403.0,199.5063,199.6253,199.3972,199.6253,4403.0
2024-08-09 13:00:00,201.24,201.3,200.98,201.17,4923.0,199.6055,199.665,199.3476,199.5361,4923.0
2024-08-09 13:10:00,201.13,201.53,201.06,201.52,5270.0,199.4964,199.8931,199.427,199.8832,5270.0
2024-08-09 13:20:00,201.5,201.51,201.23,201.34,23505.0,199.8634,199.8733,199.5956,199.7047,23505.0
2024-08-09 13:30:00,201.36,201.52,201.26,201.41,8611.0,199.7245,199.8832,199.6253,199.7741,8611.0
2024-08-09 13:40:00,201.39,201.49,201.11,201.22,3127.0,199.7543,199.8535,199.4766,199.5857,3127.0
2024-08-09 13:50:00,201.14,201.21,200.92,201.13,9406.0,199.5063,199.5757,199.2881,199.4964,9406.0
2024-08-09 14:00:00,201.13,201.13,200.7,200.7,1700.0,199.4964,199.4964,199.0699,199.0699,1700.0
2024-08-09 14:10:00,200.78,201.02,200.78,200.99,7575.0,199.1492,199.3873,199.1492,199.3575,7575.0
2024-08-09 14:20:00,200.96,201.06,200.83,200.83,4771.0,199.3278,199.427,199.1988,199.1988,4771.0
2024-08-09 14:30:00,200.86,201.07,200.83,201.02,10318.0,199.2286,199.4369,199.1988,199.3873,10318.0
2024-08-09 14:40:00,201.02,201.23,201.02,201.08,10859.0,199.3873,199.5956,199.3873,199.4468,10859.0
2024-08-09 14:50:00,201.09,201.17,200.99,201.05,11633.0,199.4567,199.5361,199.3575,199.417,11633.0
2024-08-09 15:00:00,201.07,201.32,201.02,201.31,10611.0,199.4369,199.6849,199.3873,199.6749,10611.0
2024-08-09 15:10:00,201.31,201.36,201.13,201.28,10855.0,199.6749,199.7245,199.4964,199.6452,10855.0
2024-08-09 15:20:00,201.24,201.34,201.15,201.22,11519.0,199.6055,199.7047,199.5162,199.5857,11519.0
2024-08-09 15:30:00,201.18,201.31,201.08,201.08,18426.0,199.546,199.6749,199.4468,199.4468,18426.0
2024-08-09 15:40:00,201.09,201.22,200.94,201.13,31133.0,199.4567,199.5857,199.3079,199.4964,31133.0
2024-08-09 15:50:00,201.17,201.31,200.95,201.16,96268.0,199.5361,199.6749,199.3179,199.5262,96268.0
2024-08-12 09:30:00,201.11,201.11,199.27,199.89,24094.0,199.4766,199.4766,197.6515,198.2665,24094.0
2024-08-12 09:40:00,199.61,200.17,199.61,199.88,13478.0,197.9887,198.5442,197.9887,198.2565,13478.0
2024-08-12 09:50:00,199.9,200.22,199.37,199.83,15308.0,198.2764,198.5938,197.7507,198.207,15308.0
2024-08-12 10:00:00,199.86,200.28,199.64,199.71,20365.0,198.2367,198.6533,198.0185,198.0879,20365.0
2024-08-12 10:10:00,199.87,200.29,199.87,200.0,12930.0,198.2466,198.6632,198.2466,198.3756,12930.0
2024-08-12 10:20:00,199.93,200.34,199.92,200.19,10892.0,198.3061,198.7128,198.2962,198.564,10892.0
2024-08-12 10:30:00,200.2,200.46,200.1,200.29,16208.0,198.574,198.8318,198.4748,198.6632,16208.0
2024-08-12 10:40:00,200.38,200.69,200.36,200.52,8619.0,198.7525,199.06,198.7327,198.8914,8619.0
2024-08-12 10:50:00,200.47,200.75,200.23,200.75,10444.0,198.8418,199.1195,198.6037,199.1195,10444.0
2024-08-12 11:00:00,200.75,201.05,200.64,200.68,4395.0,199.1195,199.417,199.0104,199.0501,4395.0
2024-08-12 11:10:00,200.62,200.79,200.51,200.69,6874.0,198.9905,199.1592,198.8814,199.06,6874.0
2024-08-12 11:20:00,200.59,200.73,200.26,200.52,13517.0,198.9608,199.0996,198.6335,198.8914,13517.0
2024-08-12 11:30:00,200.44,200.62,200.36,200.55,15235.0,198.812,198.9905,198.7327,198.9211,15235.0
2024-08-12 11:40:00,200.61,200.67,200.43,200.66,14310.0,198.9806,199.0401,198.8021,199.0302,14310.0
2024-08-12 11:50:00,200.67,201.06,200.53,201.02,7516.0,199.0401,199.427,198.9013,199.3873,7516.0
2024-08-12 12:00:00,201.02,201.02,200.45,200.65,10225.0,199.3873,199.3873,198.8219,199.0203,10225.0
2024-08-12 12:10:00,200.72,200.76,200.45,200.59,7291.0,199.0897,199.1294,198.8219,198.9608,7291.0
2024-08-12 12:20:00,200.6,200.67,200.46,200.46,4780.0,198.9707,199.0401,198.8318,198.8318,4780.0
2024-08-12 12:30:00,200.51,200.62,200.42,200.61,9753.0,198.8814,198.9905,198.7922,198.9806,9753.0
2024-08-12 12:40:00,200.5,200.62,200.46,200.5,8606.0,198.8715,198.9905,198.8318,198.8715,8606.0
2024-08-12 12:50:00,200.5,200.58,200.31,200.35,17902.0,198.8715,198.9509,198.6831,198.7227,17902.0
2024-08-12 13:00:00,200.34,200.34,199.87,199.99,4124.0,198.7128,198.7128,198.2466,198.3657,4124.0
2024-08-12 13:10:00,200.0,200.0,199.74,199.87,6592.0,198.3756,198.3756,198.1177,198.2466,6592.0
2024-08-12 13:20:00,199.87,199.97,199.53,199.64,16080.0,198.2466,198.3458,197.9094,198.0185,16080.0
2024-08-12 13:30:00,199.71,199.79,199.54,199.54,10878.0,198.0879,198.1673,197.9193,197.9193,10878.0
2024-08-12 13:40:00,199.55,199.58,199.26,199.4,8695.0,197.9292,197.959,197.6416,197.7804,8695.0
2024-08-12 13:50:00,199.26,199.39,199.03,199.13,8155.0,197.6416,197.7705,197.4135,197.5126,8155.0
2024-08-12 14:00:00,199.07,199.24,199.03,199.13,11203.0,197.4531,197.6217,197.4135,197.5126,11203.0
2024-08-12 14:10:00,199.19,199.38,199.13,199.15,10186.0,197.5722,197.7606,197.5126,197.5325,10186.0
2024-08-12 14:20:00,199.15,199.21,199.04,199.04,4317.0,197.5325,197.592,197.4234,197.4234,4317.0
2024-08-12 14:30:00,199.06,199.08,198.79,198.9,17336.0,197.4432,197.463,197.1754,197.2845,17336.0
2024-08-12 14:40:00,198.95,199.23,198.85,198.97,13526.0,197.3341,197.6118,197.2349,197.3539,13526.0
2024-08-12 14:50:00,198.97,199.13,198.94,199.11,15521.0,197.3539,197.5126,197.3242,197.4928,15521.0
2024-08-12 15:00:00,199.06,199.28,199.02,199.06,9759.0,197.4432,197.6614,197.4035,197.4432,9759.0
2024-08-12 15:10:00,199.15,199.23,199.05,199.23,15639.0,197.5325,197.6118,197.4333,197.6118,15639.0
2024-08-12 15:20:00,199.23,199.38,199.06,199.12,12345.0,197.6118,197.7606,197.4432,197.5027,12345.0
2024-08-12 15:30:00,199.12,199.19,199.01,199.03,17572.0,197.5027,197.5722,197.3936,197.4135,17572.0
2024-08-12 15:40:00,199.05,199.06,198.77,198.87,29182.0,197.4333,197.4432,197.1556,197.2548,29182.0
2024-08-12 15:50:00,198.9,199.54,198.84,199.51,117764.0,197.2845,197.9193,197.225,197.8896,117764.0
2024-08-13 09:30:00,200.06,200.06,199.1,199.54,22772.0,198.4351,198.4351,197.4829,197.9193,22772.0
2024-08-13 09:40:00,199.55,199.94,199.28,199.58,10066.0,197.9292,198.3161,197.6614,197.959,10066.0
2024-08-13 09:50:00,199.47,199.88,199.07,199.76,14539.0,197.8499,198.2565,197.4531,198.1375,14539.0
2024-08-13 10:00:00,199.66,199.9,199.21,199.39,6382.0,198.0383,198.2764,197.592,197.7705,6382.0
2024-08-13 10:10:00,199.46,199.5,199.24,199.36,4729.0,197.84,197.8796,197.6217,197.7408,4729.0
2024-08-13 10:20:00,199.36,199.65,199.36,199.63,4521.0,197.7408,198.0284,197.7408,198.0086,4521.0
2024-08-13 10:30:00,199.66,199.66,199.18,199.41,6254.0,198.0383,198.0383,197.5622,197.7904,6254.0
2024-08-13 10:40:00,199.49,199.65,199.43,199.62,5031.0,197.8697,198.0284,197.8102,197.9987,5031.0
2024-08-13 10:50:00,199.66,199.76,199.55,199.65,4514.0,198.0383,198.1375,197.9292,198.0284,4514.0
2024-08-13 11:00:00,199.65,200.0,199.64,200.0,8081.0,198.0284,198.3756,198.0185,198.3756,8081.0
2024-08-13 11:10:00,199.96,200.06,199.73,200.0,6298.0,198.3359,198.4351,198.1078,198.3756,6298.0
2024-08-13 11:20:00,199.93,199.99,199.82,199.85,7366.0,198.3061,198.3657,198.197,198.2268,7366.0
2024-08-13 11:30:00,199.86,199.93,199.68,199.68,2242.0,198.2367,198.3061,198.0582,198.0582,2242.0
2024-08-13 11:40:00,199.7,199.82,199.66,199.81,3982.0,198.078,198.197,198.0383,198.1871,3982.0
2024-08-13 11:50:00,199.81,199.92,199.72,199.9,8814.0,198.1871,198.2962,198.0978,198.2764,8814.0
2024-08-13 12:00:00,199.84,199.96,199.75,199.77,6332.0,198.2169,198.3359,198.1276,198.1474,6332.0
2024-08-13 12:10:00,199.78,199.79,199.63,199.78,3405.0,198.1574,198.1673,198.0086,198.1574,3405.0
2024-08-13 12:20:00,199.82,199.91,199.66,199.66,4043.0,198.197,198.2863,198.0383,198.0383,4043.0
2024-08-13 12:30:00,199.63,200.0,199.59,200.0,2263.0,198.0086,198.3756,197.9689,198.3756,2263.0
2024-08-13 12:40:00,200.01,200.08,199.91,200.08,16617.0,198.3855,198.4549,198.2863,198.4549,16617.0
2024-08-13 12:50:00,200.03,200.05,199.84,199.84,4366.0,198.4053,198.4252,198.2169,198.2169,4366.0
2024-08-13 13:00:00,199.84,199.88,199.52,199.52,8638.0,198.2169,198.2565,197.8995,197.8995,8638.0
2024-08-13 13:10:00,199.53,199.53,199.24,199.24,1508.0,197.9094,197.9094,197.6217,197.6217,1508.0
2024-08-13 13:20:00,199.22,199.4,199.22,199.35,4407.0,197.6019,197.7804,197.6019,197.7309,4407.0
2024-08-13 13:30:00,199.4,199.4,199.26,199.36,1687.0,197.7804,197.7804,197.6416,197.7408,1687.0
2024-08-13 13:40:00,199.32,199.39,199.19,199.39,3359.0,197.7011,197.7705,197.5722,197.7705,3359.0
2024-08-13 13:50:00,199.34,199.53,199.34,199.53,2336.0,197.7209,197.9094,197.7209,197.9094,2336.0
2024-08-13 14:00:00,199.49,199.58,199.45,199.48,3653.0,197.8697,197.959,197.83,197.8598,3653.0
2024-08-13 14:10:00,199.53,199.59,199.36,199.44,6154.0,197.9094,197.9689,197.7408,197.8201,6154.0
2024-08-13 14:20:00,199.4,199.44,199.36,199.41,2024.0,197.7804,197.8201,197.7408,197.7904,2024.0
2024-08-13 14:30:00,199.43,199.65,199.37,199.59,4743.0,197.8102,198.0284,197.7507,197.9689,4743.0
2024-08-13 14:40:00,199.58,199.67,199.54,199.67,3349.0,197.959,198.0483,197.9193,198.0483,3349.0
2024-08-13 14:50:00,199.68,199.68,199.57,199.65,3118.0,198.0582,198.0582,197.9491,198.0284,3118.0
2024-08-13 15:00:00,199.64,199.8,199.62,199.76,5255.0,198.0185,198.1772,197.9987,198.1375,5255.0
2024-08-13 15:10:00,199.76,199.79,199.68,199.68,5453.0,198.1375,198.1673,198.0582,198.0582,5453.0
2024-08-13 15:20:00,199.61,199.82,199.61,199.72,7643.0,197.9887,198.197,197.9887,198.0978,7643.0
2024-08-13 15:30:00,199.78,200.07,199.78,199.98,6637.0,198.1574,198.445,198.1574,198.3557,6637.0
2024-08-13 15:40:00,200.0,200.29,199.97,200.29,14559.0,198.3756,198.6632,198.3458,198.6632,14559.0
2024-08-13 15:50:00,200.28,200.58,199.93,200.39,58985.0,198.6533,198.9509,198.3061,198.7624,58985.0
2024-08-14 09:30:00,200.0,201.0,199.5,200.63,8088.0,198.3756,199.3675,197.8796,199.0005,8088.0
2024-08-14 09:40:00,200.61,201.36,200.61,201.21,2255.0,198.9806,199.7245,198.9806,199.5757,2255.0
2024-08-14 09:50:00,200.91,201.76,200.9,201.44,2055.0,199.2782,200.1213,199.2683,199.8039,2055.0
2024-08-14 10:00:00,201.53,201.84,201.27,201.84,5933.0,199.8931,200.2006,199.6353,200.2006,5933.0
2024-08-14 10:10:00,201.86,202.26,201.84,201.84,2600.0,200.2205,200.6172,200.2006,200.2006,2600.0
2024-08-14 10:20:00,201.96,202.44,201.83,202.44,2668.0,200.3197,200.7958,200.1907,200.7958,2668.0
2024-08-14 10:30:00,202.33,202.49,202.22,202.44,5690.0,200.6867,200.8454,200.5775,200.7958,5690.0
2024-08-14 10:40:00,202.49,202.62,202.08,202.1,8006.0,200.8454,200.9743,200.4387,200.4585,8006.0
2024-08-14 10:50:00,202.07,202.07,201.82,202.01,2050.0,200.4288,200.4288,200.1808,200.3692,2050.0
2024-08-14 11:00:00,202.0,202.46,201.99,202.26,5485.0,200.3593,200.8156,200.3494,200.6172,5485.0
2024-08-14 11:10:00,202.25,202.25,202.11,202.14,751.0,200.6073,200.6073,200.4684,200.4982,751.0
2024-08-14 11:20:00,202.02,202.22,202.01,202.17,1510.0,200.3792,200.5775,200.3692,200.5279,1510.0
2024-08-14 11:30:00,202.25,202.25,201.93,202.04,3627.0,200.6073,200.6073,200.2899,200.399,3627.0
2024-08-14 11:40:00,201.98,202.03,201.88,201.99,1546.0,200.3395,200.3891,200.2403,200.3494,1546.0
2024-08-14 11:50:00,201.93,202.03,201.88,202.0,6987.0,200.2899,200.3891,200.2403,200.3593,6987.0
2024-08-14 12:00:00,201.91,202.32,201.88,202.25,4524.0,200.2701,200.6767,200.2403,200.6073,4524.0
2024-08-14 12:10:00,202.32,202.41,202.12,202.25,4206.0,200.6767,200.766,200.4784,200.6073,4206.0
2024-08-14 12:20:00,202.27,202.3,202.11,202.2,2536.0,200.6271,200.6569,200.4684,200.5577,2536.0
2024-08-14 12:30:00,202.22,202.5,202.22,202.5,1517.0,200.5775,200.8553,200.5775,200.8553,1517.0
2024-08-14 12:40:00,202.47,202.54,202.39,202.39,3739.0,200.8255,200.8949,200.7462,200.7462,3739.0
2024-08-14 12:50:00,202.38,202.49,202.37,202.48,1102.0,200.7362,200.8454,200.7263,200.8354,1102.0
2024-08-14 13:00:00,202.4,202.41,202.19,202.34,3124.0,200.7561,200.766,200.5478,200.6966,3124.0
2024-08-14 13:10:00,202.05,202.31,201.95,202.31,1121.0,200.4089,200.6668,200.3097,200.6668,1121.0
2024-08-14 13:20:00,202.21,202.37,202.19,202.37,2669.0,200.5676,200.7263,200.5478,200.7263,2669.0
2024-08-14 13:30:00,202.37,202.49,202.35,202.49,734.0,200.7263,200.8454,200.7065,200.8454,734.0
2024-08-14 13:40:00,202.42,202.51,202.33,202.44,2114.0,200.7759,200.8652,200.6867,200.7958,2114.0
2024-08-14 13:50:00,202.34,202.38,202.26,202.33,1728.0,200.6966,200.7362,200.6172,200.6867,1728.0
2024-08-14 14:00:00,202.34,202.34,202.11,202.15,2614.0,200.6966,200.6966,200.4684,200.5081,2614.0
2024-08-14 14:10:00,202.07,202.16,202.07,202.09,1500.0,200.4288,200.518,200.4288,200.4486,1500.0
2024-08-14 14:20:00,202.14,202.16,202.0,202.06,2804.0,200.4982,200.518,200.3593,200.4188,2804.0
2024-08-14 14:30:00,202.03,202.29,202.03,202.29,1045.0,200.3891,200.647,200.3891,200.647,1045.0
2024-08-14 14:40:00,202.24,202.46,202.23,202.38,1973.0,200.5974,200.8156,200.5875,200.7362,1973.0
2024-08-14 14:50:00,202.39,202.58,202.39,202.58,2162.0,200.7462,200.9346,200.7462,200.9346,2162.0
2024-08-14 15:00:00,202.55,202.63,202.46,202.53,4041.0,200.9049,200.9842,200.8156,200.885,4041.0
2024-08-14 15:10:00,202.52,202.52,202.22,202.22,2629.0,200.8751,200.8751,200.5775,200.5775,2629.0
2024-08-14 15:20:00,202.22,202.31,202.14,202.31,3182.0,200.5775,200.6668,200.4982,200.6668,3182.0
2024-08-14 15:30:00,202.22,202.28,202.1,202.24,2757.0,200.5775,200.6371,200.4585,200.5974,2757.0
2024-08-14 15:40:00,202.24,202.31,202.15,202.28,5876.0,200.5974,200.6668,200.5081,200.6371,5876.0
2024-08-14 15:50:00,202.28,202.64,202.13,202.37,42994.0,200.6371,200.9941,200.4883,200.7263,42994.0
2024-08-15 09:30:00,202.82,202.85,202.5,202.53,10824.0,201.1727,201.2024,200.8553,200.885,10824.0
2024-08-15 09:40:00,202.44,202.55,201.98,202.32,1825.0,200.7958,200.9049,200.3395,200.6767,1825.0
2024-08-15 09:50:00,202.44,202.61,202.09,202.22,2134.0,200.7958,200.9644,200.4486,200.5775,2134.0
2024-08-15 10:00:00,202.19,202.74,202.19,202.26,6568.0,200.5478,201.0933,200.5478,200.6172,6568.0
2024-08-15 10:10:00,201.96,202.26,201.91,201.93,4137.0,200.3197,200.6172,200.2701,200.2899,4137.0
2024-08-15 10:20:00,201.93,202.37,201.67,202.19,2984.0,200.2899,200.7263,200.032,200.5478,2984.0
2024-08-15 10:30:00,202.22,202.68,201.95,202.2,5724.0,200.5775,201.0338,200.3097,200.5577,5724.0
2024-08-15 10:40:00,202.03,202.4,201.97,202.26,4333.0,200.3891,200.7561,200.3296,200.6172,4333.0
2024-08-15 10:50:00,202.19,202.32,202.05,202.05,2066.0,200.5478,200.6767,200.4089,200.4089,2066.0
2024-08-15 11:00:00,202.22,202.52,202.07,202.37,2756.0,200.5775,200.8751,200.4288,200.7263,2756.0
2024-08-15 11:10:00,202.37,202.55,202.2,202.49,4595.0,200.7263,200.9049,200.5577,200.8454,4595.0
2024-08-15 11:20:00,202.63,202.63,202.29,202.4,5492.0,200.9842,200.9842,200.647,200.7561,5492.0
2024-08-15 11:30:00,202.4,202.49,202.21,202.44,4083.0,200.7561,200.8454,200.5676,200.7958,4083.0
2024-08-15 11:40:00,202.4,202.88,202.39,202.81,6286.0,200.7561,201.2322,200.7462,201.1628,6286.0
2024-08-15 11:50:00,202.77,202.93,202.68,202.74,2371.0,201.1231,201.2818,201.0338,201.0933,2371.0
2024-08-15 12:00:00,202.86,202.92,202.86,202.92,463.0,201.2123,201.2719,201.2123,201.2719,463.0
2024-08-15 12:10:00,202.99,203.13,202.94,202.98,3192.0,201.3413,201.4802,201.2917,201.3314,3192.0
2024-08-15 12:20:00,202.96,203.07,202.8,203.05,11196.0,201.3115,201.4206,201.1528,201.4008,11196.0
2024-08-15 12:30:00,203.02,203.02,202.61,202.62,3896.0,201.371,201.371,200.9644,200.9743,3896.0
2024-08-15 12:40:00,202.63,202.63,202.38,202.49,1975.0,200.9842,200.9842,200.7362,200.8454,1975.0
2024-08-15 12:50:00,202.44,202.52,202.4,202.47,2389.0,200.7958,200.8751,200.7561,200.8255,2389.0
2024-08-15 13:00:00,202.41,202.49,202.37,202.44,3230.0,200.766,200.8454,200.7263,200.7958,3230.0
2024-08-15 13:10:00,202.44,202.63,202.41,202.54,5446.0,200.7958,200.9842,200.766,200.8949,5446.0
2024-08-15 13:20:00,202.54,202.75,202.53,202.74,3869.0,200.8949,201.1032,200.885,201.0933,3869.0
2024-08-15 13:30:00,202.71,202.74,202.61,202.69,3259.0,201.0636,201.0933,200.9644,201.0437,3259.0
2024-08-15 13:40:00,202.66,202.72,202.62,202.63,3642.0,201.014,201.0735,200.9743,200.9842,3642.0
2024-08-15 13:50:00,202.63,202.78,202.62,202.72,8349.0,200.9842,201.133,200.9743,201.0735,8349.0
2024-08-15 14:00:00,202.74,202.88,202.68,202.73,5161.0,201.0933,201.2322,201.0338,201.0834,5161.0
2024-08-15 14:10:00,202.66,202.79,202.62,202.71,4646.0,201.014,201.1429,200.9743,201.0636,4646.0
2024-08-15 14:20:00,202.76,202.76,202.54,202.69,7407.0,201.1132,201.1132,200.8949,201.0437,7407.0
2024-08-15 14:30:00,202.69,202.8,202.66,202.8,2478.0,201.0437,201.1528,201.014,201.1528,2478.0
2024-08-15 14:40:00,202.86,202.99,202.86,202.98,6899.0,201.2123,201.3413,201.2123,201.3314,6899.0
2024-08-15 14:50:00,202.9,203.11,202.86,203.06,2478.0,201.252,201.4603,201.2123,201.4107,2478.0
2024-08-15 15:00:00,202.97,203.04,202.9,203.04,2672.0,201.3215,201.3909,201.252,201.3909,2672.0
2024-08-15 15:10:00,203.0,203.17,202.89,202.97,6093.0,201.3512,201.5198,201.2421,201.3215,6093.0
2024-08-15 15:20:00,203.03,203.13,202.88,202.98,8314.0,201.381,201.4802,201.2322,201.3314,8314.0
2024-08-15 15:30:00,202.98,203.27,202.96,203.14,5915.0,201.3314,201.619,201.3115,201.4901,5915.0
2024-08-15 15:40:00,203.15,203.28,202.95,202.97,7100.0,201.5,201.6289,201.3016,201.3215,7100.0
2024-08-15 15:50:00,202.93,203.15,202.75,202.89,51210.0,201.2818,201.5,201.1032,201.2421,51210.0
2024-08-16 09:30:00,203.24,203.28,202.66,203.06,37206.0,201.5893,201.6289,201.014,201.4107,37206.0
2024-08-16 09:40:00,202.95,202.95,202.55,202.76,3206.0,201.3016,201.3016,200.9049,201.1132,3206.0
2024-08-16 09:50:00,202.95,203.5,202.74,203.48,11267.0,201.3016,201.8471,201.0933,201.8273,11267.0
2024-08-16 10:00:00,203.53,203.53,202.95,202.97,7624.0,201.8769,201.8769,201.3016,201.3215,7624.0
2024-08-16 10:10:00,202.92,203.23,202.9,203.1,3248.0,201.2719,201.5793,201.252,201.4504,3248.0
2024-08-16 10:20:00,203.13,203.25,202.86,203.08,11169.0,201.4802,201.5992,201.2123,201.4306,11169.0
2024-08-16 10:30:00,203.21,203.21,202.86,203.08,3271.0,201.5595,201.5595,201.2123,201.4306,3271.0
2024-08-16 10:40:00,203.07,203.25,203.02,203.15,2252.0,201.4206,201.5992,201.371,201.5,2252.0
2024-08-16 10:50:00,203.14,203.32,202.95,203.06,3540.0,201.4901,201.6686,201.3016,201.4107,3540.0
2024-08-16 11:00:00,203.03,203.14,202.9,203.08,1875.0,201.381,201.4901,201.252,201.4306,1875.0
2024-08-16 11:10:00,203.08,203.38,203.08,203.37,2825.0,201.4306,201.7281,201.4306,201.7182,2825.0
2024-08-16 11:20:00,203.4,203.52,203.31,203.49,3485.0,201.748,201.867,201.6587,201.8372,3485.0
2024-08-16 11:30:00,203.52,203.66,203.36,203.5,4464.0,201.867,202.0058,201.7083,201.8471,4464.0
2024-08-16 11:40:00,203.57,203.64,203.44,203.51,2198.0,201.9166,201.986,201.7876,201.8571,2198.0
2024-08-16 11:50:00,203.51,203.59,203.44,203.58,3293.0,201.8571,201.9364,201.7876,201.9265,3293.0
2024-08-16 12:00:00,203.57,203.8,203.53,203.57,4804.0,201.9166,202.1447,201.8769,201.9166,4804.0
2024-08-16 12:10:00,203.56,203.56,203.51,203.56,1147.0,201.9067,201.9067,201.8571,201.9067,1147.0
2024-08-16 12:20:00,203.48,203.5,203.28,203.32,2546.0,201.8273,201.8471,201.6289,201.6686,2546.0
2024-08-16 12:30:00,203.34,203.6,203.34,203.59,7945.0,201.6884,201.9463,201.6884,201.9364,7945.0
2024-08-16 12:40:00,203.59,203.67,203.5,203.52,3965.0,201.9364,202.0158,201.8471,201.867,3965.0
2024-08-16 12:50:00,203.5,203.66,203.48,203.62,2196.0,201.8471,202.0058,201.8273,201.9662,2196.0
2024-08-16 13:00:00,203.67,203.7,203.44,203.47,3296.0,202.0158,202.0455,201.7876,201.8174,3296.0
2024-08-16 13:10:00,203.49,203.57,203.38,203.57,4500.0,201.8372,201.9166,201.7281,201.9166,4500.0
2024-08-16 13:20:00,203.56,203.56,203.43,203.49,3849.0,201.9067,201.9067,201.7777,201.8372,3849.0
2024-08-16 13:30:00,203.6,203.65,203.57,203.65,601.0,201.9463,201.9959,201.9166,201.9959,601.0
2024-08-16 13:40:00,203.56,203.69,203.55,203.57,1025.0,201.9067,202.0356,201.8967,201.9166,1025.0
2024-08-16 13:50:00,203.59,203.78,203.55,203.73,3264.0,201.9364,202.1249,201.8967,202.0753,3264.0
2024-08-16 14:00:00,203.73,203.73,203.48,203.5,1594.0,202.0753,202.0753,201.8273,201.8471,1594.0
2024-08-16 14:10:00,203.5,203.62,203.42,203.62,4127.0,201.8471,201.9662,201.7678,201.9662,4127.0
2024-08-16 14:20:00,203.61,203.61,203.42,203.6,1826.0,201.9563,201.9563,201.7678,201.9463,1826.0
2024-08-16 14:30:00,203.61,203.61,203.42,203.46,2720.0,201.9563,201.9563,201.7678,201.8075,2720.0
2024-08-16 14:40:00,203.46,203.61,203.46,203.59,2683.0,201.8075,201.9563,201.8075,201.9364,2683.0
2024-08-16 14:50:00,203.5,203.63,203.48,203.63,1829.0,201.8471,201.9761,201.8273,201.9761,1829.0
2024-08-16 15:00:00,203.55,203.7,203.49,203.58,1799.0,201.8967,202.0455,201.8372,201.9265,1799.0
2024-08-16 15:10:00,203.6,203.67,203.58,203.6,3365.0,201.9463,202.0158,201.9265,201.9463,3365.0
2024-08-16 15:20:00,203.61,203.65,203.57,203.65,3017.0,201.9563,201.9959,201.9166,201.9959,3017.0
2024-08-16 15:30:00,203.61,203.73,203.46,203.57,6193.0,201.9563,202.0753,201.8075,201.9166,6193.0
2024-08-16 15:40:00,203.57,203.57,203.39,203.43,9722.0,201.9166,201.9166,201.738,201.7777,9722.0
2024-08-16 15:50:00,203.41,203.58,203.12,203.31,75148.0,201.7579,201.9265,201.4702,201.6587,75148.0
2024-08-19 09:30:00,203.17,203.17,202.83,202.83,9672.0,201.5198,201.5198,201.1826,201.1826,9672.0
2024-08-19 09:40:00,202.89,203.31,202.88,203.2,1969.0,201.2421,201.6587,201.2322,201.5496,1969.0
2024-08-19 09:50:00,202.85,203.67,202.85,203.66,1954.0,201.2024,202.0158,201.2024,202.0058,1954.0
2024-08-19 10:00:00,203.48,203.84,203.48,203.82,4453.0,201.8273,202.1844,201.8273,202.1645,4453.0
2024-08-19 10:10:00,203.82,203.83,203.65,203.76,3909.0,202.1645,202.1745,201.9959,202.105,3909.0
2024-08-19 10:20:00,203.84,204.0,203.82,203.9,4932.0,202.1844,202.3431,202.1645,202.2439,4932.0
2024-08-19 10:30:00,203.88,204.04,203.74,203.95,4861.0,202.2241,202.3828,202.0852,202.2935,4861.0
2024-08-19 10:40:00,204.02,204.08,203.86,203.89,2907.0,202.3629,202.4224,202.2042,202.234,2907.0
2024-08-19 10:50:00,203.87,204.06,203.86,203.9,3207.0,202.2141,202.4026,202.2042,202.2439,3207.0
2024-08-19 11:00:00,203.81,203.85,203.68,203.7,1700.0,202.1546,202.1943,202.0257,202.0455,1700.0
2024-08-19 11:10:00,203.59,203.95,203.58,203.86,3847.0,201.9364,202.2935,201.9265,202.2042,3847.0
2024-08-19 11:20:00,203.77,203.79,203.55,203.58,2150.0,202.115,202.1348,201.8967,201.9265,2150.0
2024-08-19 11:30:00,203.63,203.88,203.62,203.88,2550.0,201.9761,202.2241,201.9662,202.2241,2550.0
2024-08-19 11:40:00,203.83,203.92,203.82,203.86,1800.0,202.1745,202.2637,202.1645,202.2042,1800.0
2024-08-19 11:50:00,203.87,204.03,203.85,203.97,6730.0,202.2141,202.3728,202.1943,202.3133,6730.0
2024-08-19 12:00:00,204.03,204.06,203.9,204.06,3533.0,202.3728,202.4026,202.2439,202.4026,3533.0
2024-08-19 12:10:00,204.1,204.13,204.0,204.13,3302.0,202.4423,202.472,202.3431,202.472,3302.0
2024-08-19 12:20:00,204.08,204.26,204.07,204.13,2389.0,202.4224,202.601,202.4125,202.472,2389.0
2024-08-19 12:30:00,204.16,204.33,204.16,204.3,8013.0,202.5018,202.6704,202.5018,202.6406,8013.0
2024-08-19 12:40:00,204.23,204.37,204.23,204.37,3294.0,202.5712,202.7101,202.5712,202.7101,3294.0
2024-08-19 12:50:00,204.35,204.42,204.28,204.38,3025.0,202.6902,202.7597,202.6208,202.72,3025.0
2024-08-19 13:00:00,204.32,204.45,204.29,204.38,4001.0,202.6605,202.7894,202.6307,202.72,4001.0
2024-08-19 13:10:00,204.31,204.38,204.28,204.34,1400.0,202.6506,202.72,202.6208,202.6803,1400.0
2024-08-19 13:20:00,204.38,204.42,204.18,204.24,2800.0,202.72,202.7597,202.5216,202.5811,2800.0
2024-08-19 13:30:00,204.18,204.29,204.18,204.29,3236.0,202.5216,202.6307,202.5216,202.6307,3236.0
2024-08-19 13:40:00,204.29,204.29,204.11,204.22,1590.0,202.6307,202.6307,202.4522,202.5613,1590.0
2024-08-19 13:50:00,204.15,204.28,204.11,204.28,3014.0,202.4919,202.6208,202.4522,202.6208,3014.0
2024-08-19 14:00:00,204.32,204.34,204.07,204.11,3438.0,202.6605,202.6803,202.4125,202.4522,3438.0
2024-08-19 14:10:00,204.07,204.1,203.9,204.03,2497.0,202.4125,202.4423,202.2439,202.3728,2497.0
2024-08-19 14:20:00,204.01,204.07,204.0,204.0,1447.0,202.353,202.4125,202.3431,202.3431,1447.0
2024-08-19 14:30:00,203.96,204.09,203.95,204.05,3368.0,202.3034,202.4324,202.2935,202.3927,3368.0
2024-08-19 14:40:00,204.05,204.3,204.05,204.13,2106.0,202.3927,202.6406,202.3927,202.472,2106.0
2024-08-19 14:50:00,204.15,204.19,204.1,204.11,1934.0,202.4919,202.5315,202.4423,202.4522,1934.0
2024-08-19 15:00:00,204.06,204.25,204.01,204.14,3887.0,202.4026,202.5911,202.353,202.4819,3887.0
2024-08-19 15:10:00,204.15,204.17,204.01,204.1,7210.0,202.4919,202.5117,202.353,202.4423,7210.0
2024-08-19 15:20:00,204.1,204.38,204.07,204.38,2655.0,202.4423,202.72,202.4125,202.72,2655.0
2024-08-19 15:30:00,204.29,204.47,204.29,204.43,5682.0,202.6307,202.8093,202.6307,202.7696,5682.0
2024-08-19 15:40:00,204.43,204.64,204.38,204.57,10473.0,202.7696,202.9779,202.72,202.9085,10473.0
2024-08-19 15:50:00,204.56,205.0,204.45,204.93,79482.0,202.8985,203.335,202.7894,203.2655,79482.0
2024-08-20 09:30:00,205.47,205.47,204.64,204.64,11692.0,203.8011,203.8011,202.9779,202.9779,11692.0
2024-08-20 09:40:00,204.99,205.15,204.9,205.0,1631.0,203.325,203.4837,203.2358,203.335,1631.0
2024-08-20 09:50:00,205.06,205.22,205.05,205.09,1100.0,203.3945,203.5532,203.3846,203.4242,1100.0
2024-08-20 10:00:00,205.1,205.1,204.88,204.88,938.0,203.4342,203.4342,203.2159,203.2159,938.0
2024-08-20 10:10:00,204.93,205.08,204.51,204.77,2595.0,203.2655,203.4143,202.8489,203.1068,2595.0
2024-08-20 10:20:00,204.88,205.07,204.83,205.07,2743.0,203.2159,203.4044,203.1663,203.4044,2743.0
2024-08-20 10:30:00,205.04,205.29,205.01,205.17,3226.0,203.3746,203.6226,203.3449,203.5036,3226.0
2024-08-20 10:40:00,205.3,205.3,205.08,205.26,1214.0,203.6325,203.6325,203.4143,203.5929,1214.0
2024-08-20 10:50:00,205.14,205.48,205.14,205.38,1316.0,203.4738,203.8111,203.4738,203.7119,1316.0
2024-08-20 11:00:00,205.46,205.56,205.35,205.51,1259.0,203.7912,203.8904,203.6821,203.8408,1259.0
2024-08-20 11:10:00,205.52,205.52,205.33,205.43,4352.0,203.8507,203.8507,203.6623,203.7615,4352.0
2024-08-20 11:20:00,205.35,205.42,205.35,205.42,1099.0,203.6821,203.7516,203.6821,203.7516,1099.0
2024-08-20 11:30:00,205.29,205.29,205.07,205.08,806.0,203.6226,203.6226,203.4044,203.4143,806.0
2024-08-20 11:40:00,205.1,205.21,205.06,205.06,750.0,203.4342,203.5433,203.3945,203.3945,750.0
2024-08-20 11:50:00,205.1,205.37,205.03,205.28,2943.0,203.4342,203.702,203.3647,203.6127,2943.0
2024-08-20 12:00:00,205.3,205.44,205.19,205.19,2837.0,203.6325,203.7714,203.5234,203.5234,2837.0
2024-08-20 12:10:00,205.2,205.2,205.13,205.15,1016.0,203.5333,203.5333,203.4639,203.4837,1016.0
2024-08-20 12:20:00,205.01,205.02,204.93,204.93,4261.0,203.3449,203.3548,203.2655,203.2655,4261.0
2024-08-20 12:30:00,204.87,205.03,204.79,205.0,2696.0,203.206,203.3647,203.1267,203.335,2696.0
2024-08-20 12:40:00,205.03,205.03,204.92,204.94,1381.0,203.3647,203.3647,203.2556,203.2755,1381.0
2024-08-20 12:50:00,204.94,205.03,204.93,205.0,3101.0,203.2755,203.3647,203.2655,203.335,3101.0
2024-08-20 13:00:00,204.88,204.97,204.84,204.97,1040.0,203.2159,203.3052,203.1763,203.3052,1040.0
2024-08-20 13:10:00,204.93,205.01,204.85,204.99,2515.0,203.2655,203.3449,203.1862,203.325,2515.0
2024-08-20 13:20:00,204.96,205.07,204.92,205.07,16191.0,203.2953,203.4044,203.2556,203.4044,16191.0
2024-08-20 13:30:00,205.11,205.11,204.95,205.01,2820.0,203.4441,203.4441,203.2854,203.3449,2820.0
2024-08-20 13:40:00,205.1,205.1,204.99,205.0,1272.0,203.4342,203.4342,203.325,203.335,1272.0
2024-08-20 13:50:00,205.0,205.07,204.97,205.01,1811.0,203.335,203.4044,203.3052,203.3449,1811.0
2024-08-20 14:00:00,205.0,205.06,204.98,205.02,6000.0,203.335,203.3945,203.3151,203.3548,6000.0
2024-08-20 14:10:00,205.07,205.17,205.05,205.17,1280.0,203.4044,203.5036,203.3846,203.5036,1280.0
2024-08-20 14:20:00,205.2,205.27,205.11,205.15,2113.0,203.5333,203.6028,203.4441,203.4837,2113.0
2024-08-20 14:30:00,205.14,205.2,204.97,205.1,3172.0,203.4738,203.5333,203.3052,203.4342,3172.0
2024-08-20 14:40:00,205.05,205.25,205.05,205.25,7980.0,203.3846,203.5829,203.3846,203.5829,7980.0
2024-08-20 14:50:00,205.23,205.23,205.16,205.22,700.0,203.5631,203.5631,203.4937,203.5532,700.0
2024-08-20 15:00:00,205.23,205.23,205.04,205.11,3087.0,203.5631,203.5631,203.3746,203.4441,3087.0
2024-08-20 15:10:00,205.12,205.16,204.99,205.08,2217.0,203.454,203.4937,203.325,203.4143,2217.0
2024-08-20 15:20:00,205.05,205.14,205.03,205.06,1000.0,203.3846,203.4738,203.3647,203.3945,1000.0
2024-08-20 15:30:00,205.0,205.08,204.92,204.94,3184.0,203.335,203.4143,203.2556,203.2755,3184.0
2024-08-20 15:40:00,204.82,204.92,204.73,204.92,7333.0,203.1564,203.2556,203.0672,203.2556,7333.0
2024-08-20 15:50:00,205.02,205.51,204.9,205.37,47253.0,203.3548,203.8408,203.2358,203.702,47253.0
2024-08-21 09:30:00,205.71,205.9,204.8,205.9,7337.0,204.0392,204.2277,203.1366,204.2277,7337.0
2024-08-21 09:40:00,205.72,205.85,205.23,205.34,1671.0,204.0491,204.1781,203.5631,203.6722,1671.0
2024-08-21 09:50:00,205.33,205.77,205.33,205.63,5255.0,203.6623,204.0987,203.6623,203.9598,5255.0
2024-08-21 10:00:00,205.65,205.66,204.88,204.94,2000.0,203.9797,203.9896,203.2159,203.2755,2000.0
2024-08-21 10:10:00,205.03,205.28,204.9,205.28,12275.0,203.3647,203.6127,203.2358,203.6127,12275.0
2024-08-21 10:20:00,205.17,205.48,205.17,205.19,1775.0,203.5036,203.8111,203.5036,203.5234,1775.0
2024-08-21 10:30:00,205.28,205.56,204.99,205.56,2603.0,203.6127,203.8904,203.325,203.8904,2603.0
2024-08-21 10:40:00,205.55,205.55,205.39,205.4,961.0,203.8805,203.8805,203.7218,203.7317,961.0
2024-08-21 10:50:00,205.18,205.32,205.06,205.12,2235.0,203.5135,203.6524,203.3945,203.454,2235.0
2024-08-21 11:00:00,205.16,205.25,205.1,205.19,982.0,203.4937,203.5829,203.4342,203.5234,982.0
2024-08-21 11:10:00,205.2,205.39,205.18,205.36,1143.0,203.5333,203.7218,203.5135,203.692,1143.0
2024-08-21 11:20:00,205.35,205.47,205.35,205.38,924.0,203.6821,203.8011,203.6821,203.7119,924.0
2024-08-21 11:30:00,205.45,205.45,205.28,205.28,1981.0,203.7813,203.7813,203.6127,203.6127,1981.0
2024-08-21 11:40:00,205.36,205.38,205.19,205.38,1243.0,203.692,203.7119,203.5234,203.7119,1243.0
2024-08-21 11:50:00,205.23,205.34,205.08,205.34,726.0,203.5631,203.6722,203.4143,203.6722,726.0
2024-08-21 12:00:00,205.19,205.3,205.06,205.3,979.0,203.5234,203.6325,203.3945,203.6325,979.0
2024-08-21 12:10:00,205.19,205.33,205.16,205.33,913.0,203.5234,203.6623,203.4937,203.6623,913.0
2024-08-21 12:20:00,205.35,205.49,205.21,205.21,4394.0,203.6821,203.821,203.5433,203.5433,4394.0
2024-08-21 12:30:00,205.4,205.51,205.38,205.51,5914.0,203.7317,203.8408,203.7119,203.8408,5914.0
2024-08-21 12:40:00,205.59,205.66,205.59,205.66,512.0,203.9202,203.9896,203.9202,203.9896,512.0
2024-08-21 12:50:00,205.7,205.75,205.64,205.75,1665.0,204.0293,204.0789,203.9698,204.0789,1665.0
2024-08-21 13:00:00,205.8,205.8,205.67,205.67,1402.0,204.1285,204.1285,203.9995,203.9995,1402.0
2024-08-21 13:10:00,205.73,205.75,205.71,205.75,532.0,204.059,204.0789,204.0392,204.0789,532.0
2024-08-21 13:20:00,205.75,205.75,205.71,205.72,1634.0,204.0789,204.0789,204.0392,204.0491,1634.0
2024-08-21 13:30:00,205.74,205.79,205.67,205.68,1104.0,204.069,204.1185,203.9995,204.0094,1104.0
2024-08-21 13:40:00,205.74,205.74,205.58,205.58,5235.0,204.069,204.069,203.9103,203.9103,5235.0
2024-08-21 13:50:00,205.57,205.67,205.57,205.67,880.0,203.9003,203.9995,203.9003,203.9995,880.0
2024-08-21 14:00:00,205.69,205.75,205.54,205.55,770.0,204.0194,204.0789,203.8706,203.8805,770.0
2024-08-21 14:10:00,205.48,205.59,205.48,205.59,286.0,203.8111,203.9202,203.8111,203.9202,286.0
2024-08-21 14:20:00,205.7,205.76,205.63,205.75,1251.0,204.0293,204.0888,203.9598,204.0789,1251.0
2024-08-21 14:30:00,205.74,205.83,205.68,205.72,2709.0,204.069,204.1582,204.0094,204.0491,2709.0
2024-08-21 14:40:00,205.7,205.77,205.7,205.73,2827.0,204.0293,204.0987,204.0293,204.059,2827.0
2024-08-21 14:50:00,205.75,205.86,205.71,205.8,7933.0,204.0789,204.188,204.0392,204.1285,7933.0
2024-08-21 15:00:00,205.82,205.84,205.6,205.61,3629.0,204.1483,204.1681,203.9301,203.94,3629.0
2024-08-21 15:10:00,205.66,205.67,205.57,205.61,2315.0,203.9896,203.9995,203.9003,203.94,2315.0
2024-08-21 15:20:00,205.61,205.61,205.5,205.59,6660.0,203.94,203.94,203.8309,203.9202,6660.0
2024-08-21 15:30:00,205.52,205.62,205.45,205.62,5185.0,203.8507,203.9499,203.7813,203.9499,5185.0
2024-08-21 15:40:00,205.55,205.65,205.54,205.65,5586.0,203.8805,203.9797,203.8706,203.9797,5586.0
2024-08-21 15:50:00,205.69,205.88,205.47,205.78,31273.0,204.0194,204.2078,203.8011,204.1086,31273.0
2024-08-22 09:30:00,206.69,207.2,206.54,206.88,16595.0,205.0112,205.5171,204.8625,205.1997,16595.0
2024-08-22 09:40:00,207.1,207.28,206.35,206.36,4564.0,205.4179,205.5964,204.674,204.6839,4564.0
2024-08-22 09:50:00,206.81,206.82,206.13,206.65,3415.0,205.1303,205.1402,204.4558,204.9716,3415.0
2024-08-22 10:00:00,206.42,206.72,206.22,206.65,11030.0,204.7434,205.041,204.5451,204.9716,11030.0
2024-08-22 10:10:00,206.72,206.74,206.58,206.68,1786.0,205.041,205.0608,204.9021,205.0013,1786.0
2024-08-22 10:20:00,206.74,206.86,206.65,206.82,25543.0,205.0608,205.1799,204.9716,205.1402,25543.0
2024-08-22 10:30:00,206.83,206.93,206.67,206.84,7796.0,205.1501,205.2493,204.9914,205.16,7796.0
2024-08-22 10:40:00,206.81,206.99,206.74,206.9,7936.0,205.1303,205.3088,205.0608,205.2195,7936.0
2024-08-22 10:50:00,206.94,207.19,206.94,207.11,4670.0,205.2592,205.5072,205.2592,205.4278,4670.0
2024-08-22 11:00:00,207.12,207.14,206.99,206.99,7385.0,205.4377,205.4576,205.3088,205.3088,7385.0
2024-08-22 11:10:00,207.0,207.08,206.88,206.91,3191.0,205.3187,205.3981,205.1997,205.2295,3191.0
2024-08-22 11:20:00,206.82,206.99,206.55,206.97,5351.0,205.1402,205.3088,204.8724,205.289,5351.0
2024-08-22 11:30:00,207.03,207.76,207.03,207.76,9969.0,205.3485,206.0725,205.3485,206.0725,9969.0
2024-08-22 11:40:00,207.73,207.74,207.5,207.5,1436.0,206.0428,206.0527,205.8147,205.8147,1436.0
2024-08-22 11:50:00,207.49,207.58,207.36,207.36,880.0,205.8047,205.894,205.6758,205.6758,880.0
2024-08-22 12:00:00,207.46,207.5,207.4,207.48,1222.0,205.775,205.8147,205.7155,205.7948,1222.0
2024-08-22 12:10:00,207.36,207.51,207.35,207.51,3046.0,205.6758,205.8246,205.6659,205.8246,3046.0
2024-08-22 12:20:00,207.5,207.5,207.29,207.41,1539.0,205.8147,205.8147,205.6064,205.7254,1539.0
2024-08-22 12:30:00,207.37,207.45,207.37,207.38,490.0,205.6857,205.7651,205.6857,205.6956,490.0
2024-08-22 12:40:00,207.28,207.31,207.23,207.23,1499.0,205.5964,205.6262,205.5469,205.5469,1499.0
2024-08-22 12:50:00,207.11,207.17,206.71,206.71,1613.0,205.4278,205.4873,205.0311,205.0311,1613.0
2024-08-22 13:00:00,206.69,206.72,206.55,206.55,340.0,205.0112,205.041,204.8724,204.8724,340.0
2024-08-22 13:10:00,206.53,206.73,206.53,206.6,2191.0,204.8525,205.0509,204.8525,204.922,2191.0
2024-08-22 13:20:00,206.62,206.7,206.55,206.59,1363.0,204.9418,205.0212,204.8724,204.912,1363.0
2024-08-22 13:30:00,206.58,206.59,206.36,206.55,7825.0,204.9021,204.912,204.6839,204.8724,7825.0
2024-08-22 13:40:00,206.56,206.57,206.42,206.52,1011.0,204.8823,204.8922,204.7434,204.8426,1011.0
2024-08-22 13:50:00,206.39,206.39,206.14,206.15,2918.0,204.7137,204.7137,204.4657,204.4756,2918.0
2024-08-22 14:00:00,206.2,206.47,206.16,206.47,2826.0,204.5252,204.793,204.4855,204.793,2826.0
2024-08-22 14:10:00,206.52,206.63,206.47,206.58,1870.0,204.8426,204.9517,204.793,204.9021,1870.0
2024-08-22 14:20:00,206.62,206.62,206.51,206.52,633.0,204.9418,204.9418,204.8327,204.8426,633.0
2024-08-22 14:30:00,206.5,206.64,206.48,206.56,2229.0,204.8228,204.9616,204.8029,204.8823,2229.0
2024-08-22 14:40:00,206.5,206.68,206.47,206.68,962.0,204.8228,205.0013,204.793,205.0013,962.0
2024-08-22 14:50:00,206.59,206.59,206.42,206.42,5593.0,204.912,204.912,204.7434,204.7434,5593.0
2024-08-22 15:00:00,206.29,206.34,206.23,206.25,3437.0,204.6145,204.6641,204.555,204.5748,3437.0
2024-08-22 15:10:00,206.25,206.45,206.23,206.39,6163.0,204.5748,204.7732,204.555,204.7137,6163.0
2024-08-22 15:20:00,206.4,206.47,206.34,206.44,5256.0,204.7236,204.793,204.6641,204.7633,5256.0
2024-08-22 15:30:00,206.45,206.74,206.44,206.71,2000.0,204.7732,205.0608,204.7633,205.0311,2000.0
2024-08-22 15:40:00,206.65,206.96,206.63,206.96,3809.0,204.9716,205.279,204.9517,205.279,3809.0
2024-08-22 15:50:00,206.96,207.02,206.58,206.9,25511.0,205.279,205.3386,204.9021,205.2195,25511.0
2024-08-23 09:30:00,207.3,208.0,206.93,206.93,13366.0,205.6163,206.3106,205.2493,205.2493,13366.0
2024-08-23 09:40:00,206.93,207.21,206.73,206.92,940.0,205.2493,205.527,205.0509,205.2394,940.0
2024-08-23 09:50:00,207.2,207.23,206.94,206.97,1985.0,205.5171,205.5469,205.2592,205.289,1985.0
2024-08-23 10:00:00,207.17,207.56,207.08,207.22,3696.0,205.4873,205.8742,205.3981,205.5369,3696.0
2024-08-23 10:10:00,207.25,207.25,206.54,206.55,2408.0,205.5667,205.5667,204.8625,204.8724,2408.0
2024-08-23 10:20:00,206.72,206.92,206.65,206.66,5922.0,205.041,205.2394,204.9716,204.9815,5922.0
2024-08-23 10:30:00,206.62,206.78,206.27,206.49,9581.0,204.9418,205.1005,204.5946,204.8129,9581.0
2024-08-23 10:40:00,206.44,206.69,206.33,206.46,5867.0,204.7633,205.0112,204.6542,204.7831,5867.0
2024-08-23 10:50:00,206.47,207.25,206.45,207.16,4497.0,204.793,205.5667,204.7732,205.4774,4497.0
2024-08-23 11:00:00,207.03,207.07,206.73,206.87,5038.0,205.3485,205.3882,205.0509,205.1898,5038.0
2024-08-23 11:10:00,207.05,207.05,206.66,206.86,6697.0,205.3683,205.3683,204.9815,205.1799,6697.0
2024-08-23 11:20:00,206.86,206.9,206.58,206.68,5947.0,205.1799,205.2195,204.9021,205.0013,5947.0
2024-08-23 11:30:00,206.54,206.72,206.54,206.63,1864.0,204.8625,205.041,204.8625,204.9517,1864.0
2024-08-23 11:40:00,206.57,206.67,206.44,206.53,3206.0,204.8922,204.9914,204.7633,204.8525,3206.0
2024-08-23 11:50:00,206.53,206.53,206.26,206.38,2158.0,204.8525,204.8525,204.5847,204.7038,2158.0
2024-08-23 12:00:00,206.48,206.48,205.97,206.25,5932.0,204.8029,204.8029,204.2971,204.5748,5932.0
2024-08-23 12:10:00,206.23,206.26,206.08,206.16,1929.0,204.555,204.5847,204.4062,204.4855,1929.0
2024-08-23 12:20:00,206.18,206.25,206.12,206.18,3014.0,204.5054,204.5748,204.4459,204.5054,3014.0
2024-08-23 12:30:00,206.25,206.26,206.1,206.1,1975.0,204.5748,204.5847,204.426,204.426,1975.0
2024-08-23 12:40:00,205.88,205.88,205.74,205.75,3035.0,204.2078,204.2078,204.069,204.0789,3035.0
2024-08-23 12:50:00,205.8,206.08,205.77,206.03,4524.0,204.1285,204.4062,204.0987,204.3566,4524.0
2024-08-23 13:00:00,205.99,205.99,205.78,205.86,4550.0,204.3169,204.3169,204.1086,204.188,4550.0
2024-08-23 13:10:00,205.78,205.78,205.48,205.59,4545.0,204.1086,204.1086,203.8111,203.9202,4545.0
2024-08-23 13:20:00,205.65,205.66,205.48,205.48,5214.0,203.9797,203.9896,203.8111,203.8111,5214.0
2024-08-23 13:30:00,205.56,205.67,205.47,205.63,4676.0,203.8904,203.9995,203.8011,203.9598,4676.0
2024-08-23 13:40:00,205.63,205.65,205.53,205.6,3718.0,203.9598,203.9797,203.8607,203.9301,3718.0
2024-08-23 13:50:00,205.61,205.64,205.52,205.58,3866.0,203.94,203.9698,203.8507,203.9103,3866.0
2024-08-23 14:00:00,205.57,205.73,205.5,205.62,7191.0,203.9003,204.059,203.8309,203.9499,7191.0
2024-08-23 14:10:00,205.64,205.82,205.64,205.82,10211.0,203.9698,204.1483,203.9698,204.1483,10211.0
2024-08-23 14:20:00,205.82,205.82,205.66,205.73,2744.0,204.1483,204.1483,203.9896,204.059,2744.0
2024-08-23 14:30:00,205.77,205.83,205.7,205.77,3272.0,204.0987,204.1582,204.0293,204.0987,3272.0
2024-08-23 14:40:00,205.8,205.84,205.68,205.83,11787.0,204.1285,204.1681,204.0094,204.1582,11787.0
2024-08-23 14:50:00,205.81,205.93,205.76,205.8,3917.0,204.1384,204.2574,204.0888,204.1285,3917.0
2024-08-23 15:00:00,205.81,206.02,205.81,206.02,6179.0,204.1384,204.3467,204.1384,204.3467,6179.0
2024-08-23 15:10:00,206.03,206.41,205.97,206.26,16409.0,204.3566,204.7335,204.2971,204.5847,16409.0
2024-08-23 15:20:00,206.22,206.33,206.13,206.21,5710.0,204.5451,204.6542,204.4558,204.5351,5710.0
2024-08-23 15:30:00,206.26,206.31,206.09,206.09,6887.0,204.5847,204.6343,204.4161,204.4161,6887.0
2024-08-23 15:40:00,206.16,206.37,206.08,206.32,7451.0,204.4855,204.6938,204.4062,204.6442,7451.0
2024-08-23 15:50:00,206.34,206.53,206.14,206.21,54500.0,204.6641,204.8525,204.4657,204.5351,54500.0
2024-08-26 09:30:00,206.61,207.09,206.51,206.95,9680.0,204.9319,205.408,204.8327,205.2691,9680.0
2024-08-26 09:40:00,207.1,207.3,206.68,206.98,3849.0,205.4179,205.6163,205.0013,205.2989,3849.0
2024-08-26 09:50:00,207.05,207.4,206.93,207.25,32061.0,205.3683,205.7155,205.2493,205.5667,32061.0
2024-08-26 10:00:00,207.25,207.8,207.24,207.71,12152.0,205.5667,206.1122,205.5568,206.023,12152.0
2024-08-26 10:10:00,207.84,208.62,207.84,208.49,11002.0,206.1519,206.9256,206.1519,206.7966,11002.0
2024-08-26 10:20:00,208.47,208.58,208.41,208.57,7528.0,206.7768,206.8859,206.7173,206.876,7528.0
2024-08-26 10:30:00,208.53,208.62,208.32,208.41,5996.0,206.8363,206.9256,206.628,206.7173,5996.0
2024-08-26 10:40:00,208.43,208.43,208.0,208.0,26900.0,206.7371,206.7371,206.3106,206.3106,26900.0
2024-08-26 10:50:00,208.21,208.22,207.51,207.53,3398.0,206.5189,206.5288,205.8246,205.8444,3398.0
2024-08-26 11:00:00,207.57,207.68,207.35,207.56,10664.0,205.8841,205.9932,205.6659,205.8742,10664.0
2024-08-26 11:10:00,207.57,207.69,207.42,207.46,4777.0,205.8841,206.0031,205.7353,205.775,4777.0
2024-08-26 11:20:00,207.52,207.57,207.42,207.57,3495.0,205.8345,205.8841,205.7353,205.8841,3495.0
2024-08-26 11:30:00,207.5,207.54,207.35,207.35,3713.0,205.8147,205.8543,205.6659,205.6659,3713.0
2024-08-26 11:40:00,207.52,207.52,207.22,207.32,2047.0,205.8345,205.8345,205.5369,205.6361,2047.0
2024-08-26 11:50:00,207.3,207.36,207.15,207.15,2750.0,205.6163,205.6758,205.4675,205.4675,2750.0
2024-08-26 12:00:00,207.17,207.17,206.99,207.0,900.0,205.4873,205.4873,205.3088,205.3187,900.0
2024-08-26 12:10:00,207.03,207.03,206.88,207.0,2143.0,205.3485,205.3485,205.1997,205.3187,2143.0
2024-08-26 12:20:00,206.98,206.98,206.92,206.92,770.0,205.2989,205.2989,205.2394,205.2394,770.0
2024-08-26 12:30:00,206.95,207.13,206.94,207.1,1568.0,205.2691,205.4477,205.2592,205.4179,1568.0
2024-08-26 12:40:00,207.1,207.28,207.1,207.23,2000.0,205.4179,205.5964,205.4179,205.5469,2000.0
2024-08-26 12:50:00,207.23,207.35,207.2,207.21,2251.0,205.5469,205.6659,205.5171,205.527,2251.0
2024-08-26 13:00:00,207.24,207.39,207.24,207.32,3236.0,205.5568,205.7056,205.5568,205.6361,3236.0
2024-08-26 13:10:00,207.37,207.45,207.25,207.3,3156.0,205.6857,205.7651,205.5667,205.6163,3156.0
2024-08-26 13:20:00,207.39,207.43,207.33,207.43,2678.0,205.7056,205.7452,205.646,205.7452,2678.0
2024-08-26 13:30:00,207.43,207.68,207.37,207.55,13838.0,205.7452,205.9932,205.6857,205.8643,13838.0
2024-08-26 13:40:00,207.56,207.58,207.09,207.09,7261.0,205.8742,205.894,205.408,205.408,7261.0
2024-08-26 13:50:00,207.06,207.07,206.85,206.85,1343.0,205.3782,205.3882,205.1699,205.1699,1343.0
2024-08-26 14:00:00,206.87,206.99,206.82,206.82,3257.0,205.1898,205.3088,205.1402,205.1402,3257.0
2024-08-26 14:10:00,206.79,206.84,206.68,206.81,1403.0,205.1104,205.16,205.0013,205.1303,1403.0
2024-08-26 14:20:00,206.81,206.88,206.7,206.85,1703.0,205.1303,205.1997,205.0212,205.1699,1703.0
2024-08-26 14:30:00,206.74,206.93,206.74,206.83,2528.0,205.0608,205.2493,205.0608,205.1501,2528.0
2024-08-26 14:40:00,206.79,206.96,206.79,206.85,3123.0,205.1104,205.279,205.1104,205.1699,3123.0
2024-08-26 14:50:00,206.87,206.88,206.69,206.88,1742.0,205.1898,205.1997,205.0112,205.1997,1742.0
2024-08-26 15:00:00,206.7,206.81,206.58,206.58,6288.0,205.0212,205.1303,204.9021,204.9021,6288.0
2024-08-26 15:10:00,206.58,206.77,206.56,206.77,5367.0,204.9021,205.0906,204.8823,205.0906,5367.0
2024-08-26 15:20:00,206.77,206.81,206.69,206.8,2243.0,205.0906,205.1303,205.0112,205.1203,2243.0
2024-08-26 15:30:00,206.78,206.91,206.75,206.88,5001.0,205.1005,205.2295,205.0708,205.1997,5001.0
2024-08-26 15:40:00,206.83,206.94,206.64,206.83,8050.0,205.1501,205.2592,204.9616,205.1501,8050.0
2024-08-26 15:50:00,206.85,206.98,206.59,206.78,44870.0,205.1699,205.2989,204.912,205.1005,44870.0
2024-08-27 09:30:00,207.24,207.92,206.5,206.61,8342.0,205.5568,206.2312,204.8228,204.9319,8342.0
2024-08-27 09:40:00,206.81,207.45,206.77,207.45,4299.0,205.1303,205.7651,205.0906,205.7651,4299.0
2024-08-27 09:50:00,207.51,207.51,207.03,207.25,5137.0,205.8246,205.8246,205.3485,205.5667,5137.0
2024-08-27 10:00:00,207.28,207.29,207.08,207.11,3092.0,205.5964,205.6064,205.3981,205.4278,3092.0
2024-08-27 10:10:00,206.98,207.09,206.69,206.8,2890.0,205.2989,205.408,205.0112,205.1203,2890.0
2024-08-27 10:20:00,206.89,206.93,206.56,206.63,5235.0,205.2096,205.2493,204.8823,204.9517,5235.0
2024-08-27 10:30:00,206.74,206.75,206.63,206.64,3292.0,205.0608,205.0708,204.9517,204.9616,3292.0
2024-08-27 10:40:00,206.65,206.67,206.5,206.5,3110.0,204.9716,204.9914,204.8228,204.8228,3110.0
2024-08-27 10:50:00,206.56,206.56,206.19,206.19,2162.0,204.8823,204.8823,204.5153,204.5153,2162.0
2024-08-27 11:00:00,206.3,206.62,206.29,206.62,7036.0,204.6244,204.9418,204.6145,204.9418,7036.0
2024-08-27 11:10:00,206.72,206.72,206.15,206.15,2569.0,205.041,205.041,204.4756,204.4756,2569.0
2024-08-27 11:20:00,206.12,206.23,206.06,206.07,4202.0,204.4459,204.555,204.3864,204.3963,4202.0
2024-08-27 11:30:00,206.05,206.19,205.95,206.06,8212.0,204.3764,204.5153,204.2772,204.3864,8212.0
2024-08-27 11:40:00,206.24,206.33,206.14,206.14,2411.0,204.5649,204.6542,204.4657,204.4657,2411.0
2024-08-27 11:50:00,206.24,206.35,206.15,206.31,3063.0,204.5649,204.674,204.4756,204.6343,3063.0
2024-08-27 12:00:00,206.26,206.42,206.23,206.34,12013.0,204.5847,204.7434,204.555,204.6641,12013.0
2024-08-27 12:10:00,206.34,206.47,206.33,206.4,1127.0,204.6641,204.793,204.6542,204.7236,1127.0
2024-08-27 12:20:00,206.5,206.5,206.22,206.22,1214.0,204.8228,204.8228,204.5451,204.5451,1214.0
2024-08-27 12:30:00,206.22,206.29,206.15,206.15,2644.0,204.5451,204.6145,204.4756,204.4756,2644.0
2024-08-27 12:40:00,206.13,206.36,206.13,206.36,7928.0,204.4558,204.6839,204.4558,204.6839,7928.0
2024-08-27 12:50:00,206.42,206.42,206.35,206.35,600.0,204.7434,204.7434,204.674,204.674,600.0
2024-08-27 13:00:00,206.36,206.68,206.36,206.68,2302.0,204.6839,205.0013,204.6839,205.0013,2302.0
2024-08-27 13:10:00,206.7,206.82,206.69,206.73,5020.0,205.0212,205.1402,205.0112,205.0509,5020.0
2024-08-27 13:20:00,206.77,206.99,206.74,206.93,3714.0,205.0906,205.3088,205.0608,205.2493,3714.0
2024-08-27 13:30:00,206.98,207.03,206.91,206.97,2996.0,205.2989,205.3485,205.2295,205.289,2996.0
2024-08-27 13:40:00,206.96,207.03,206.81,206.81,8547.0,205.279,205.3485,205.1303,205.1303,8547.0
2024-08-27 13:50:00,206.84,206.97,206.84,206.89,1767.0,205.16,205.289,205.16,205.2096,1767.0
2024-08-27 14:00:00,206.92,207.04,206.84,207.03,2874.0,205.2394,205.3584,205.16,205.3485,2874.0
2024-08-27 14:10:00,206.98,207.3,206.97,207.25,7667.0,205.2989,205.6163,205.289,205.5667,7667.0
2024-08-27 14:20:00,207.22,207.27,207.15,207.22,2644.0,205.5369,205.5865,205.4675,205.5369,2644.0
2024-08-27 14:30:00,207.25,207.31,207.13,207.13,3395.0,205.5667,205.6262,205.4477,205.4477,3395.0
2024-08-27 14:40:00,207.13,207.21,207.01,207.07,4958.0,205.4477,205.527,205.3286,205.3882,4958.0
2024-08-27 14:50:00,206.97,207.13,206.97,207.02,3971.0,205.289,205.4477,205.289,205.3386,3971.0
2024-08-27 15:00:00,207.01,207.04,206.88,206.88,4228.0,205.3286,205.3584,205.1997,205.1997,4228.0
2024-08-27 15:10:00,206.93,206.93,206.8,206.89,5323.0,205.2493,205.2493,205.1203,205.2096,5323.0
2024-08-27 15:20:00,206.89,206.96,206.83,206.9,4222.0,205.2096,205.279,205.1501,205.2195,4222.0
2024-08-27 15:30:00,206.88,206.97,206.86,206.93,3868.0,205.1997,205.289,205.1799,205.2493,3868.0
2024-08-27 15:40:00,206.91,207.02,206.85,206.96,9927.0,205.2295,205.3386,205.1699,205.279,9927.0
2024-08-27 15:50:00,206.94,207.12,206.77,207.03,37167.0,205.2592,205.4377,205.0906,205.3485,37167.0
2024-08-28 09:30:00,207.59,207.59,207.01,207.01,6973.0,205.9039,205.9039,205.3286,205.3286,6973.0
2024-08-28 09:40:00,207.31,207.7,207.03,207.61,2733.0,205.6262,206.013,205.3485,205.9238,2733.0
2024-08-28 09:50:00,207.62,207.75,207.36,207.36,3652.0,205.9337,206.0626,205.6758,205.6758,3652.0
2024-08-28 10:00:00,207.55,207.9,207.36,207.75,18246.0,205.8643,206.2114,205.6758,206.0626,18246.0
2024-08-28 10:10:00,207.62,207.86,207.49,207.72,3853.0,205.9337,206.1717,205.8047,206.0329,3853.0
2024-08-28 10:20:00,207.65,207.65,207.29,207.3,3423.0,205.9634,205.9634,205.6064,205.6163,3423.0
2024-08-28 10:30:00,207.39,207.7,207.39,207.69,2561.0,205.7056,206.013,205.7056,206.0031,2561.0
2024-08-28 10:40:00,207.66,207.71,207.6,207.7,3083.0,205.9734,206.023,205.9138,206.013,3083.0
2024-08-28 10:50:00,207.7,207.87,207.67,207.87,8870.0,206.013,206.1817,205.9833,206.1817,8870.0
2024-08-28 11:00:00,207.86,208.12,207.85,208.1,4088.0,206.1717,206.4296,206.1618,206.4098,4088.0
2024-08-28 11:10:00,208.11,208.31,207.98,208.12,3983.0,206.4197,206.6181,206.2908,206.4296,3983.0
2024-08-28 11:20:00,208.1,208.24,208.06,208.16,2610.0,206.4098,206.5486,206.3701,206.4693,2610.0
2024-08-28 11:30:00,208.12,208.15,207.53,207.59,4160.0,206.4296,206.4594,205.8444,205.9039,4160.0
2024-08-28 11:40:00,207.65,207.65,207.13,207.15,2370.0,205.9634,205.9634,205.4477,205.4675,2370.0
2024-08-28 11:50:00,207.13,207.23,207.07,207.2,3415.0,205.4477,205.5469,205.3882,205.5171,3415.0
2024-08-28 12:00:00,207.18,207.26,207.05,207.17,3304.0,205.4973,205.5766,205.3683,205.4873,3304.0
2024-08-28 12:10:00,207.13,207.22,207.09,207.16,2500.0,205.4477,205.5369,205.408,205.4774,2500.0
2024-08-28 12:20:00,207.12,207.33,207.12,207.33,4893.0,205.4377,205.646,205.4377,205.646,4893.0
2024-08-28 12:30:00,207.33,207.34,207.15,207.15,2700.0,205.646,205.656,205.4675,205.4675,2700.0
2024-08-28 12:40:00,207.27,207.48,207.21,207.48,3540.0,205.5865,205.7948,205.527,205.7948,3540.0
2024-08-28 12:50:00,207.37,207.39,207.31,207.34,1325.0,205.6857,205.7056,205.6262,205.656,1325.0
2024-08-28 13:00:00,207.34,207.7,207.34,207.53,3704.0,205.656,206.013,205.656,205.8444,3704.0
2024-08-28 13:10:00,207.41,207.5,207.37,207.39,1478.0,205.7254,205.8147,205.6857,205.7056,1478.0
2024-08-28 13:20:00,207.29,207.33,207.19,207.21,1097.0,205.6064,205.646,205.5072,205.527,1097.0
2024-08-28 13:30:00,207.3,207.35,207.15,207.15,3027.0,205.6163,205.6659,205.4675,205.4675,3027.0
2024-08-28 13:40:00,207.18,207.18,206.94,206.97,3053.0,205.4973,205.4973,205.2592,205.289,3053.0
2024-08-28 13:50:00,206.85,207.01,206.56,206.71,3864.0,205.1699,205.3286,204.8823,205.0311,3864.0
2024-08-28 14:00:00,206.58,206.86,206.4,206.71,6445.0,204.9021,205.1799,204.7236,205.0311,6445.0
2024-08-28 14:10:00,206.77,206.82,206.73,206.73,2203.0,205.0906,205.1402,205.0509,205.0509,2203.0
2024-08-28 14:20:00,206.78,206.78,206.65,206.65,2150.0,205.1005,205.1005,204.9716,204.9716,2150.0
2024-08-28 14:30:00,206.59,206.71,206.51,206.71,6854.0,204.912,205.0311,204.8327,205.0311,6854.0
2024-08-28 14:40:00,206.71,206.79,206.6,206.7,2875.0,205.0311,205.1104,204.922,205.0212,2875.0
2024-08-28 14:50:00,206.6,207.19,206.6,207.19,4770.0,204.922,205.5072,204.922,205.5072,4770.0
2024-08-28 15:00:00,207.19,207.35,206.97,207.02,2164.0,205.5072,205.6659,205.289,205.3386,2164.0
2024-08-28 15:10:00,206.97,207.03,206.86,206.88,4503.0,205.289,205.3485,205.1799,205.1997,4503.0
2024-08-28 15:20:00,206.88,207.19,206.88,207.12,5759.0,205.1997,205.5072,205.1997,205.4377,5759.0
2024-08-28 15:30:00,207.05,207.19,207.05,207.11,5206.0,205.3683,205.5072,205.3683,205.4278,5206.0
2024-08-28 15:40:00,207.17,207.35,207.11,207.2,10252.0,205.4873,205.6659,205.4278,205.5171,10252.0
2024-08-28 15:50:00,207.25,207.56,207.06,207.35,42480.0,205.5667,205.8742,205.3782,205.6659,42480.0
2024-08-29 09:30:00,207.92,207.92,207.46,207.84,7958.0,206.2312,206.2312,205.775,206.1519,7958.0
2024-08-29 09:40:00,207.43,207.47,207.13,207.25,1110.0,205.7452,205.7849,205.4477,205.5667,1110.0
2024-08-29 09:50:00,207.22,207.23,206.68,206.95,1612.0,205.5369,205.5469,205.0013,205.2691,1612.0
2024-08-29 10:00:00,206.84,206.88,206.28,206.88,5319.0,205.16,205.1997,204.6046,205.1997,5319.0
2024-08-29 10:10:00,206.9,207.61,206.86,207.61,6071.0,205.2195,205.9238,205.1799,205.9238,6071.0
2024-08-29 10:20:00,207.62,207.9,207.62,207.63,1471.0,205.9337,206.2114,205.9337,205.9436,1471.0
2024-08-29 10:30:00,207.84,208.15,207.84,207.99,4494.0,206.1519,206.4594,206.1519,206.3007,4494.0
2024-08-29 10:40:00,207.93,207.93,207.75,207.75,1100.0,206.2412,206.2412,206.0626,206.0626,1100.0
2024-08-29 10:50:00,207.86,207.86,207.48,207.67,2744.0,206.1717,206.1717,205.7948,205.9833,2744.0
2024-08-29 11:00:00,207.71,208.2,207.71,208.2,1988.0,206.023,206.509,206.023,206.509,1988.0
2024-08-29 11:10:00,208.08,208.34,207.97,208.23,6127.0,206.3899,206.6478,206.2808,206.5387,6127.0
2024-08-29 11:20:00,208.25,208.25,208.06,208.06,885.0,206.5586,206.5586,206.3701,206.3701,885.0
2024-08-29 11:30:00,208.2,208.31,208.08,208.13,1110.0,206.509,206.6181,206.3899,206.4395,1110.0
2024-08-29 11:40:00,208.13,208.17,208.06,208.13,2381.0,206.4395,206.4792,206.3701,206.4395,2381.0
2024-08-29 11:50:00,208.15,208.25,208.06,208.25,2538.0,206.4594,206.5586,206.3701,206.5586,2538.0
2024-08-29 12:00:00,208.21,208.62,208.12,208.48,2364.0,206.5189,206.9256,206.4296,206.7867,2364.0
2024-08-29 12:10:00,208.53,208.6,208.47,208.59,500.0,206.8363,206.9057,206.7768,206.8958,500.0
2024-08-29 12:20:00,208.6,208.69,208.43,208.51,3572.0,206.9057,206.995,206.7371,206.8165,3572.0
2024-08-29 12:30:00,208.51,208.51,208.25,208.28,9473.0,206.8165,206.8165,206.5586,206.5883,9473.0
2024-08-29 12:40:00,208.28,208.37,208.24,208.31,5928.0,206.5883,206.6776,206.5486,206.6181,5928.0
2024-08-29 12:50:00,208.36,208.46,208.21,208.29,10716.0,206.6677,206.7669,206.5189,206.5982,10716.0
2024-08-29 13:00:00,208.28,208.36,208.17,208.3,2823.0,206.5883,206.6677,206.4792,206.6082,2823.0
2024-08-29 13:10:00,208.28,208.28,207.82,207.93,12044.0,206.5883,206.5883,206.1321,206.2412,12044.0
2024-08-29 13:20:00,207.92,207.98,207.68,207.69,9435.0,206.2312,206.2908,205.9932,206.0031,9435.0
2024-08-29 13:30:00,207.74,207.74,207.5,207.56,16534.0,206.0527,206.0527,205.8147,205.8742,16534.0
2024-08-29 13:40:00,207.56,207.79,207.55,207.74,15798.0,205.8742,206.1023,205.8643,206.0527,15798.0
2024-08-29 13:50:00,207.79,207.92,207.74,207.83,11365.0,206.1023,206.2312,206.0527,206.142,11365.0
2024-08-29 14:00:00,207.83,207.94,207.78,207.94,5352.0,206.142,206.2511,206.0924,206.2511,5352.0
2024-08-29 14:10:00,207.94,207.97,207.9,207.97,5302.0,206.2511,206.2808,206.2114,206.2808,5302.0
2024-08-29 14:20:00,207.93,207.93,207.68,207.68,4388.0,206.2412,206.2412,205.9932,205.9932,4388.0
2024-08-29 14:30:00,207.64,207.67,207.06,207.08,16059.0,205.9535,205.9833,205.3782,205.3981,16059.0
2024-08-29 14:40:00,207.03,207.07,206.01,206.4,82531.0,205.3485,205.3882,204.3368,204.7236,82531.0
2024-08-29 14:50:00,206.45,206.6,205.87,206.56,50717.0,204.7732,204.922,204.1979,204.8823,50717.0
2024-08-29 15:00:00,206.53,206.6,206.32,206.41,15540.0,204.8525,204.922,204.6442,204.7335,15540.0
2024-08-29 15:10:00,206.43,206.48,206.1,206.4,49358.0,204.7533,204.8029,204.426,204.7236,49358.0
2024-08-29 15:20:00,206.46,206.51,206.01,206.18,47111.0,204.7831,204.8327,204.3368,204.5054,47111.0
2024-08-29 15:30:00,206.21,206.39,206.21,206.28,29280.0,204.5351,204.7137,204.5351,204.6046,29280.0
2024-08-29 15:40:00,206.2,206.21,205.64,205.82,29514.0,204.5252,204.5351,203.9698,204.1483,29514.0
2024-08-29 15:50:00,205.79,205.99,205.46,205.91,113084.0,204.1185,204.3169,203.7912,204.2376,113084.0
2024-08-30 09:30:00,205.91,206.82,205.8,206.62,15874.0,204.2376,205.1402,204.1285,204.9418,15874.0
2024-08-30 09:40:00,206.61,206.82,206.18,206.2,3556.0,204.9319,205.1402,204.5054,204.5252,3556.0
2024-08-30 09:50:00,206.27,206.73,206.09,206.58,6928.0,204.5946,205.0509,204.4161,204.9021,6928.0
2024-08-30 10:00:00,206.69,207.08,206.62,207.08,2696.0,205.0112,205.3981,204.9418,205.3981,2696.0
2024-08-30 10:10:00,207.03,207.15,206.95,207.15,4408.0,205.3485,205.4675,205.2691,205.4675,4408.0
2024-08-30 10:20:00,207.15,207.22,207.02,207.2,2316.0,205.4675,205.5369,205.3386,205.5171,2316.0
2024-08-30 10:30:00,207.23,207.24,207.05,207.12,1645.0,205.5469,205.5568,205.3683,205.4377,1645.0
2024-08-30 10:40:00,207.12,207.37,207.11,207.37,1470.0,205.4377,205.6857,205.4278,205.6857,1470.0
2024-08-30 10:50:00,207.4,207.45,207.18,207.21,5769.0,205.7155,205.7651,205.4973,205.527,5769.0
2024-08-30 11:00:00,207.21,207.29,207.08,207.22,5451.0,205.527,205.6064,205.3981,205.5369,5451.0
2024-08-30 11:10:00,207.21,207.21,207.05,207.15,1244.0,205.527,205.527,205.3683,205.4675,1244.0
2024-08-30 11:20:00,207.05,207.05,206.48,206.56,3625.0,205.3683,205.3683,204.8029,204.8823,3625.0
2024-08-30 11:30:00,206.51,206.54,206.13,206.28,2307.0,204.8327,204.8625,204.4558,204.6046,2307.0
2024-08-30 11:40:00,206.3,206.35,206.26,206.35,1778.0,204.6244,204.674,204.5847,204.674,1778.0
2024-08-30 11:50:00,206.4,206.56,206.38,206.56,1409.0,204.7236,204.8823,204.7038,204.8823,1409.0
2024-08-30 12:00:00,206.49,206.56,206.42,206.45,1645.0,204.8129,204.8823,204.7434,204.7732,1645.0
2024-08-30 12:10:00,206.46,206.46,206.27,206.4,1200.0,204.7831,204.7831,204.5946,204.7236,1200.0
2024-08-30 12:20:00,206.25,206.25,205.99,205.99,3004.0,204.5748,204.5748,204.3169,204.3169,3004.0
2024-08-30 12:30:00,205.92,206.02,205.79,206.02,1275.0,204.2475,204.3467,204.1185,204.3467,1275.0
2024-08-30 12:40:00,206.0,206.26,206.0,206.26,1646.0,204.3268,204.5847,204.3268,204.5847,1646.0
2024-08-30 12:50:00,206.38,206.59,206.34,206.56,3835.0,204.7038,204.912,204.6641,204.8823,3835.0
2024-08-30 13:00:00,206.56,206.73,206.49,206.49,1928.0,204.8823,205.0509,204.8129,204.8129,1928.0
2024-08-30 13:10:00,206.66,206.66,206.45,206.45,1188.0,204.9815,204.9815,204.7732,204.7732,1188.0
2024-08-30 13:20:00,206.45,206.57,206.45,206.54,1391.0,204.7732,204.8922,204.7732,204.8625,1391.0
2024-08-30 13:30:00,206.59,206.63,206.49,206.49,1285.0,204.912,204.9517,204.8129,204.8129,1285.0
2024-08-30 13:40:00,206.59,206.68,206.58,206.65,3898.0,204.912,205.0013,204.9021,204.9716,3898.0
2024-08-30 13:50:00,206.63,206.75,206.63,206.71,2176.0,204.9517,205.0708,204.9517,205.0311,2176.0
2024-08-30 14:00:00,206.64,206.92,206.49,206.84,7573.0,204.9616,205.2394,204.8129,205.16,7573.0
2024-08-30 14:10:00,206.83,207.12,206.83,207.09,2395.0,205.1501,205.4377,205.1501,205.408,2395.0
2024-08-30 14:20:00,207.08,207.32,207.08,207.22,3788.0,205.3981,205.6361,205.3981,205.5369,3788.0
2024-08-30 14:30:00,207.17,207.4,207.17,207.39,5070.0,205.4873,205.7155,205.4873,205.7056,5070.0
2024-08-30 14:40:00,207.38,207.41,207.31,207.38,3019.0,205.6956,205.7254,205.6262,205.6956,3019.0
2024-08-30 14:50:00,207.39,207.45,207.31,207.36,7989.0,205.7056,205.7651,205.6262,205.6758,7989.0
2024-08-30 15:00:00,207.35,207.55,207.33,207.55,2940.0,205.6659,205.8643,205.646,205.8643,2940.0
2024-08-30 15:10:00,207.57,207.7,207.49,207.67,4508.0,205.8841,206.013,205.8047,205.9833,4508.0
2024-08-30 15:20:00,207.67,207.97,207.59,207.87,5445.0,205.9833,206.2808,205.9039,206.1817,5445.0
2024-08-30 15:30:00,207.95,208.23,207.95,208.19,7062.0,206.261,206.5387,206.261,206.4991,7062.0
2024-08-30 15:40:00,208.19,208.24,208.03,208.18,11083.0,206.4991,206.5486,206.3404,206.4891,11083.0
2024-08-30 15:50:00,208.25,208.65,208.0,208.18,78305.0,206.5586,206.9553,206.3106,206.4891,78305.0
2024-09-03 09:30:00,208.2,208.59,207.58,207.69,13819.0,206.509,206.8958,205.894,206.0031,13819.0
2024-09-03 09:40:00,207.91,208.15,207.31,207.31,3452.0,206.2213,206.4594,205.6262,205.6262,3452.0
2024-09-03 09:50:00,207.33,208.0,207.32,207.87,10924.0,205.646,206.3106,205.6361,206.1817,10924.0
2024-09-03 10:00:00,207.91,208.05,207.08,207.4,7601.0,206.2213,206.3602,205.3981,205.7155,7601.0
2024-09-03 10:10:00,207.5,207.9,207.45,207.71,9713.0,205.8147,206.2114,205.7651,206.023,9713.0
2024-09-03 10:20:00,207.71,208.31,207.68,208.26,14864.0,206.023,206.6181,205.9932,206.5685,14864.0
2024-09-03 10:30:00,207.95,208.17,207.72,208.13,9692.0,206.261,206.4792,206.0329,206.4395,9692.0
2024-09-03 10:40:00,208.05,208.45,208.0,208.24,3926.0,206.3602,206.7569,206.3106,206.5486,3926.0
2024-09-03 10:50:00,208.24,208.24,208.04,208.08,5658.0,206.5486,206.5486,206.3503,206.3899,5658.0
2024-09-03 11:00:00,208.06,208.27,207.98,208.06,18534.0,206.3701,206.5784,206.2908,206.3701,18534.0
2024-09-03 11:10:00,208.0,208.03,207.62,207.62,3127.0,206.3106,206.3404,205.9337,205.9337,3127.0
2024-09-03 11:20:00,207.6,207.73,207.4,207.49,29067.0,205.9138,206.0428,205.7155,205.8047,29067.0
2024-09-03 11:30:00,207.58,207.91,207.5,207.71,12307.0,205.894,206.2213,205.8147,206.023,12307.0
2024-09-03 11:40:00,207.61,207.84,207.58,207.8,2175.0,205.9238,206.1519,205.894,206.1122,2175.0
2024-09-03 11:50:00,207.91,208.03,207.65,207.86,14629.0,206.2213,206.3404,205.9634,206.1717,14629.0
2024-09-03 12:00:00,207.62,207.82,207.61,207.62,4485.0,205.9337,206.1321,205.9238,205.9337,4485.0
2024-09-03 12:10:00,207.59,207.78,207.54,207.71,13863.0,205.9039,206.0924,205.8543,206.023,13863.0
2024-09-03 12:20:00,207.79,207.93,207.47,207.47,7084.0,206.1023,206.2412,205.7849,205.7849,7084.0
2024-09-03 12:30:00,207.41,207.66,207.24,207.44,12255.0,205.7254,205.9734,205.5568,205.7551,12255.0
2024-09-03 12:40:00,207.46,207.46,206.99,206.99,12317.0,205.775,205.775,205.3088,205.3088,12317.0
2024-09-03 12:50:00,206.96,206.97,206.68,206.7,7573.0,205.279,205.289,205.0013,205.0212,7573.0
2024-09-03 13:00:00,206.7,206.75,206.48,206.54,6180.0,205.0212,205.0708,204.8029,204.8625,6180.0
2024-09-03 13:10:00,206.55,206.6,206.27,206.28,9268.0,204.8724,204.922,204.5946,204.6046,9268.0
2024-09-03 13:20:00,206.41,206.88,206.41,206.71,3527.0,204.7335,205.1997,204.7335,205.0311,3527.0
2024-09-03 13:30:00,206.72,206.76,206.49,206.76,5259.0,205.041,205.0807,204.8129,205.0807,5259.0
2024-09-03 13:40:00,206.71,206.79,206.59,206.78,2900.0,205.0311,205.1104,204.912,205.1005,2900.0
2024-09-03 13:50:00,206.81,206.81,206.47,206.47,6547.0,205.1303,205.1303,204.793,204.793,6547.0
2024-09-03 14:00:00,206.48,206.48,205.82,205.92,46358.0,204.8029,204.8029,204.1483,204.2475,46358.0
2024-09-03 14:10:00,205.84,206.08,205.69,206.08,18709.0,204.1681,204.4062,204.0194,204.4062,18709.0
2024-09-03 14:20:00,206.09,206.15,205.8,205.84,14982.0,204.4161,204.4756,204.1285,204.1681,14982.0
2024-09-03 14:30:00,205.87,206.37,205.83,205.97,23292.0,204.1979,204.6938,204.1582,204.2971,23292.0
2024-09-03 14:40:00,205.93,206.12,205.5,205.5,13577.0,204.2574,204.4459,203.8309,203.8309,13577.0
2024-09-03 14:50:00,205.67,205.85,205.5,205.59,7513.0,203.9995,204.1781,203.8309,203.9202,7513.0
2024-09-03 15:00:00,205.53,205.66,205.45,205.45,5327.0,203.8607,203.9896,203.7813,203.7813,5327.0
2024-09-03 15:10:00,205.5,205.7,205.48,205.56,6265.0,203.8309,204.0293,203.8111,203.8904,6265.0
2024-09-03 15:20:00,205.67,205.87,205.57,205.64,9073.0,203.9995,204.1979,203.9003,203.9698,9073.0
2024-09-03 15:30:00,205.73,205.92,205.34,205.35,15835.0,204.059,204.2475,203.6722,203.6821,15835.0
2024-09-03 15:40:00,205.36,205.4,204.84,205.28,22682.0,203.692,203.7317,203.1763,203.6127,22682.0
2024-09-03 15:50:00,205.4,205.85,205.05,205.85,96183.0,203.7317,204.1781,203.3846,204.1781,96183.0
2024-09-04 09:30:00,206.0,206.99,205.96,206.7,12920.0,204.3268,205.3088,204.2872,205.0212,12920.0
2024-09-04 09:40:00,206.86,206.99,206.53,206.61,4264.0,205.1799,205.3088,204.8525,204.9319,4264.0
2024-09-04 09:50:00,206.55,207.28,206.54,207.0,23991.0,204.8724,205.5964,204.8625,205.3187,23991.0
2024-09-04 10:00:00,206.98,207.44,206.5,206.71,18274.0,205.2989,205.7551,204.8228,205.0311,18274.0
2024-09-04 10:10:00,206.73,206.78,206.17,206.36,11312.0,205.0509,205.1005,204.4955,204.6839,11312.0
2024-09-04 10:20:00,206.62,206.78,206.32,206.49,5604.0,204.9418,205.1005,204.6442,204.8129,5604.0
2024-09-04 10:30:00,206.47,206.56,206.33,206.54,3309.0,204.793,204.8823,204.6542,204.8625,3309.0
2024-09-04 10:40:00,206.45,206.56,205.94,205.95,2817.0,204.7732,204.8823,204.2673,204.2772,2817.0
2024-09-04 10:50:00,205.97,206.05,205.81,205.9,2067.0,204.2971,204.3764,204.1384,204.2277,2067.0
2024-09-04 11:00:00,205.92,206.23,205.91,206.23,3201.0,204.2475,204.555,204.2376,204.555,3201.0
2024-09-04 11:10:00,206.25,206.66,206.21,206.66,4333.0,204.5748,204.9815,204.5351,204.9815,4333.0
2024-09-04 11:20:00,206.55,206.74,206.37,206.48,5262.0,204.8724,205.0608,204.6938,204.8029,5262.0
2024-09-04 11:30:00,206.31,206.65,206.22,206.63,2677.0,204.6343,204.9716,204.5451,204.9517,2677.0
2024-09-04 11:40:00,206.66,206.68,206.46,206.46,3583.0,204.9815,205.0013,204.7831,204.7831,3583.0
2024-09-04 11:50:00,206.48,206.6,206.48,206.6,800.0,204.8029,204.922,204.8029,204.922,800.0
2024-09-04 12:00:00,206.61,206.7,206.28,206.28,3143.0,204.9319,205.0212,204.6046,204.6046,3143.0
2024-09-04 12:10:00,206.24,206.24,205.9,205.91,3574.0,204.5649,204.5649,204.2277,204.2376,3574.0
2024-09-04 12:20:00,205.9,205.93,205.6,205.6,620.0,204.2277,204.2574,203.9301,203.9301,620.0
2024-09-04 12:30:00,205.69,205.98,205.69,205.84,1697.0,204.0194,204.307,204.0194,204.1681,1697.0
2024-09-04 12:40:00,205.9,205.9,205.73,205.9,1804.0,204.2277,204.2277,204.059,204.2277,1804.0
2024-09-04 12:50:00,206.03,206.15,205.98,206.11,902.0,204.3566,204.4756,204.307,204.4359,902.0
2024-09-04 13:00:00,206.09,206.1,205.83,205.93,2389.0,204.4161,204.426,204.1582,204.2574,2389.0
2024-09-04 13:10:00,206.02,206.13,205.91,206.08,3150.0,204.3467,204.4558,204.2376,204.4062,3150.0
2024-09-04 13:20:00,206.18,206.18,205.9,205.91,2207.0,204.5054,204.5054,204.2277,204.2376,2207.0
2024-09-04 13:30:00,206.03,206.05,205.79,205.98,3795.0,204.3566,204.3764,204.1185,204.307,3795.0
2024-09-04 13:40:00,206.07,206.25,205.88,205.89,2308.0,204.3963,204.5748,204.2078,204.2177,2308.0
2024-09-04 13:50:00,206.0,206.25,205.88,206.14,5078.0,204.3268,204.5748,204.2078,204.4657,5078.0
2024-09-04 14:00:00,206.04,206.39,205.97,206.27,4309.0,204.3665,204.7137,204.2971,204.5946,4309.0
2024-09-04 14:10:00,206.31,206.34,206.17,206.19,3646.0,204.6343,204.6641,204.4955,204.5153,3646.0
2024-09-04 14:20:00,206.3,206.5,206.3,206.5,3755.0,204.6244,204.8228,204.6244,204.8228,3755.0
2024-09-04 14:30:00,206.55,206.7,206.46,206.66,3983.0,204.8724,205.0212,204.7831,204.9815,3983.0
2024-09-04 14:40:00,206.66,206.74,206.51,206.67,2935.0,204.9815,205.0608,204.8327,204.9914,2935.0
2024-09-04 14:50:00,206.68,206.83,206.65,206.72,32614.0,205.0013,205.1501,204.9716,205.041,32614.0
2024-09-04 15:00:00,206.62,206.62,206.41,206.56,2285.0,204.9418,204.9418,204.7335,204.8823,2285.0
2024-09-04 15:10:00,206.62,206.71,206.57,206.71,4198.0,204.9418,205.0311,204.8922,205.0311,4198.0
2024-09-04 15:20:00,206.75,206.81,206.58,206.68,9257.0,205.0708,205.1303,204.9021,205.0013,9257.0
2024-09-04 15:30:00,206.76,206.86,206.66,206.8,16091.0,205.0807,205.1799,204.9815,205.1203,16091.0
2024-09-04 15:40:00,206.82,207.26,206.72,207.26,11496.0,205.1402,205.5766,205.041,205.5766,11496.0
2024-09-04 15:50:00,207.19,207.89,207.1,207.58,100023.0,205.5072,206.2015,205.4179,205.894,100023.0
2024-09-05 09:30:00,207.71,207.8,206.69,206.78,11810.0,206.023,206.1122,205.0112,205.1005,11810.0
2024-09-05 09:40:00,206.68,206.97,205.78,206.12,4041.0,205.0013,205.289,204.1086,204.4459,4041.0
2024-09-05 09:50:00,205.87,206.05,205.31,205.44,4088.0,204.1979,204.3764,203.6424,203.7714,4088.0
2024-09-05 10:00:00,205.45,205.7,205.12,205.53,7312.0,203.7813,204.0293,203.454,203.8607,7312.0
2024-09-05 10:10:00,205.6,205.94,205.38,205.44,16140.0,203.9301,204.2673,203.7119,203.7714,16140.0
2024-09-05 10:20:00,205.73,205.91,205.6,205.91,4247.0,204.059,204.2376,203.9301,204.2376,4247.0
2024-09-05 10:30:00,205.78,206.1,205.7,205.9,18004.0,204.1086,204.426,204.0293,204.2277,18004.0
2024-09-05 10:40:00,205.91,205.91,205.0,205.0,10722.0,204.2376,204.2376,203.335,203.335,10722.0
2024-09-05 10:50:00,205.16,205.36,205.04,205.18,5071.0,203.4937,203.692,203.3746,203.5135,5071.0
2024-09-05 11:00:00,205.18,205.35,204.77,204.93,5154.0,203.5135,203.6821,203.1068,203.2655,5154.0
2024-09-05 11:10:00,204.99,204.99,204.43,204.44,5815.0,203.325,203.325,202.7696,202.7795,5815.0
2024-09-05 11:20:00,204.45,204.7,204.37,204.64,10122.0,202.7894,203.0374,202.7101,202.9779,10122.0
2024-09-05 11:30:00,204.68,204.72,204.49,204.5,1645.0,203.0176,203.0572,202.8291,202.839,1645.0
2024-09-05 11:40:00,204.5,205.01,204.41,205.01,1901.0,202.839,203.3449,202.7498,203.3449,1901.0
2024-09-05 11:50:00,205.03,205.18,204.83,205.09,3985.0,203.3647,203.5135,203.1663,203.4242,3985.0
2024-09-05 12:00:00,205.0,205.08,204.73,204.76,3624.0,203.335,203.4143,203.0672,203.0969,3624.0
2024-09-05 12:10:00,204.74,204.79,204.39,204.46,2234.0,203.0771,203.1267,202.7299,202.7994,2234.0
2024-09-05 12:20:00,204.46,204.72,204.46,204.62,1756.0,202.7994,203.0572,202.7994,202.9581,1756.0
2024-09-05 12:30:00,204.73,204.74,204.63,204.7,2095.0,203.0672,203.0771,202.968,203.0374,2095.0
2024-09-05 12:40:00,204.73,205.15,204.66,205.11,6763.0,203.0672,203.4837,202.9977,203.4441,6763.0
2024-09-05 12:50:00,205.29,205.51,205.2,205.51,2521.0,203.6226,203.8408,203.5333,203.8408,2521.0
2024-09-05 13:00:00,205.46,205.46,205.12,205.17,3054.0,203.7912,203.7912,203.454,203.5036,3054.0
2024-09-05 13:10:00,205.17,205.17,205.16,205.16,1108.0,203.5036,203.5036,203.4937,203.4937,1108.0
2024-09-05 13:20:00,205.21,205.28,205.08,205.26,2690.0,203.5433,203.6127,203.4143,203.5929,2690.0
2024-09-05 13:30:00,205.26,205.53,205.18,205.43,13902.0,203.5929,203.8607,203.5135,203.7615,13902.0
2024-09-05 13:40:00,205.5,205.69,205.33,205.43,29101.0,203.8309,204.0194,203.6623,203.7615,29101.0
2024-09-05 13:50:00,205.42,205.57,205.39,205.53,12865.0,203.7516,203.9003,203.7218,203.8607,12865.0
2024-09-05 14:00:00,205.54,205.63,205.52,205.61,2644.0,203.8706,203.9598,203.8507,203.94,2644.0
2024-09-05 14:10:00,205.68,205.68,205.48,205.49,2465.0,204.0094,204.0094,203.8111,203.821,2465.0
2024-09-05 14:20:00,205.46,205.46,205.34,205.34,4758.0,203.7912,203.7912,203.6722,203.6722,4758.0
2024-09-05 14:30:00,205.28,205.57,205.28,205.42,5038.0,203.6127,203.9003,203.6127,203.7516,5038.0
2024-09-05 14:40:00,205.42,205.56,205.32,205.53,5299.0,203.7516,203.8904,203.6524,203.8607,5299.0
2024-09-05 14:50:00,205.6,205.73,205.52,205.56,6239.0,203.9301,204.059,203.8507,203.8904,6239.0
2024-09-05 15:00:00,205.57,205.64,205.44,205.44,2407.0,203.9003,203.9698,203.7714,203.7714,2407.0
2024-09-05 15:10:00,205.49,205.53,205.13,205.26,3881.0,203.821,203.8607,203.4639,203.5929,3881.0
2024-09-05 15:20:00,205.2,205.47,205.18,205.47,5945.0,203.5333,203.8011,203.5135,203.8011,5945.0
2024-09-05 15:30:00,205.52,206.03,205.52,205.62,6779.0,203.8507,204.3566,203.8507,203.9499,6779.0
2024-09-05 15:40:00,205.67,205.67,205.37,205.61,5342.0,203.9995,203.9995,203.702,203.94,5342.0
2024-09-05 15:50:00,205.54,205.6,205.19,205.42,39786.0,203.8706,203.9301,203.5234,203.7516,39786.0
2024-09-06 09:30:00,205.53,207.0,205.46,206.17,11793.0,203.8607,205.3187,203.7912,204.4955,11793.0
2024-09-06 09:40:00,206.01,206.11,205.42,205.51,2181.0,204.3368,204.4359,203.7516,203.8408,2181.0
2024-09-06 09:50:00,205.6,205.75,204.7,204.84,16449.0,203.9301,204.0789,203.0374,203.1763,16449.0
2024-09-06 10:00:00,205.03,205.23,204.29,204.36,3853.0,203.3647,203.5631,202.6307,202.7002,3853.0
2024-09-06 10:10:00,204.41,204.6,204.0,204.0,2712.0,202.7498,202.9382,202.3431,202.3431,2712.0
2024-09-06 10:20:00,204.04,204.04,203.47,203.62,3019.0,202.3828,202.3828,201.8174,201.9662,3019.0
2024-09-06 10:30:00,204.02,204.09,203.64,203.79,2190.0,202.3629,202.4324,201.986,202.1348,2190.0
2024-09-06 10:40:00,203.9,204.11,203.43,203.45,9067.0,202.2439,202.4522,201.7777,201.7976,9067.0
2024-09-06 10:50:00,203.21,203.3,203.04,203.24,8574.0,201.5595,201.6488,201.3909,201.5893,8574.0
2024-09-06 11:00:00,203.42,204.52,203.42,203.94,11776.0,201.7678,202.8589,201.7678,202.2836,11776.0
2024-09-06 11:10:00,203.8,203.95,203.7,203.86,2281.0,202.1447,202.2935,202.0455,202.2042,2281.0
2024-09-06 11:20:00,203.91,204.37,203.88,203.9,3693.0,202.2538,202.7101,202.2241,202.2439,3693.0
2024-09-06 11:30:00,203.85,204.22,203.83,203.84,3420.0,202.1943,202.5613,202.1745,202.1844,3420.0
2024-09-06 11:40:00,203.91,204.08,203.55,203.55,1472.0,202.2538,202.4224,201.8967,201.8967,1472.0
2024-09-06 11:50:00,203.6,203.77,203.38,203.77,2806.0,201.9463,202.115,201.7281,202.115,2806.0
2024-09-06 12:00:00,203.66,203.81,203.6,203.74,1568.0,202.0058,202.1546,201.9463,202.0852,1568.0
2024-09-06 12:10:00,203.74,203.74,203.44,203.44,1900.0,202.0852,202.0852,201.7876,201.7876,1900.0
2024-09-06 12:20:00,203.53,203.53,203.25,203.34,11576.0,201.8769,201.8769,201.5992,201.6884,11576.0
2024-09-06 12:30:00,203.37,203.61,203.24,203.55,3067.0,201.7182,201.9563,201.5893,201.8967,3067.0
2024-09-06 12:40:00,203.55,203.69,203.54,203.59,5684.0,201.8967,202.0356,201.8868,201.9364,5684.0
2024-09-06 12:50:00,203.59,203.62,203.47,203.62,1701.0,201.9364,201.9662,201.8174,201.9662,1701.0
2024-09-06 13:00:00,203.55,203.68,203.45,203.46,3451.0,201.8967,202.0257,201.7976,201.8075,3451.0
2024-09-06 13:10:00,203.7,203.7,203.44,203.45,1244.0,202.0455,202.0455,201.7876,201.7976,1244.0
2024-09-06 13:20:00,203.48,203.66,203.47,203.49,5997.0,201.8273,202.0058,201.8174,201.8372,5997.0
2024-09-06 13:30:00,203.49,203.71,203.48,203.58,4736.0,201.8372,202.0554,201.8273,201.9265,4736.0
2024-09-06 13:40:00,203.68,203.95,203.58,203.69,5866.0,202.0257,202.2935,201.9265,202.0356,5866.0
2024-09-06 13:50:00,203.51,203.9,203.5,203.9,4358.0,201.8571,202.2439,201.8471,202.2439,4358.0
2024-09-06 14:00:00,203.78,203.88,203.75,203.77,1414.0,202.1249,202.2241,202.0951,202.115,1414.0
2024-09-06 14:10:00,203.72,203.72,203.36,203.36,6080.0,202.0654,202.0654,201.7083,201.7083,6080.0
2024-09-06 14:20:00,203.35,203.67,203.35,203.51,5905.0,201.6984,202.0158,201.6984,201.8571,5905.0
2024-09-06 14:30:00,203.49,203.65,203.41,203.59,4220.0,201.8372,201.9959,201.7579,201.9364,4220.0
2024-09-06 14:40:00,203.6,203.72,203.51,203.58,5573.0,201.9463,202.0654,201.8571,201.9265,5573.0
2024-09-06 14:50:00,203.64,203.68,203.47,203.65,6661.0,201.986,202.0257,201.8174,201.9959,6661.0
2024-09-06 15:00:00,203.66,203.66,203.4,203.58,16595.0,202.0058,202.0058,201.748,201.9265,16595.0
2024-09-06 15:10:00,203.58,203.63,203.24,203.41,7390.0,201.9265,201.9761,201.5893,201.7579,7390.0
2024-09-06 15:20:00,203.41,203.48,203.06,203.39,21840.0,201.7579,201.8273,201.4107,201.738,21840.0
2024-09-06 15:30:00,203.32,203.47,203.07,203.17,10045.0,201.6686,201.8174,201.4206,201.5198,10045.0
2024-09-06 15:40:00,203.16,203.47,203.02,203.46,20522.0,201.5099,201.8174,201.371,201.8075,20522.0
2024-09-06 15:50:00,203.63,203.67,202.79,202.83,95253.0,201.9761,202.0158,201.1429,201.1826,95253.0
2024-09-09 09:30:00,203.94,204.75,203.09,204.37,8610.0,202.2836,203.087,201.4405,202.7101,8610.0
2024-09-09 09:40:00,204.37,205.22,204.19,204.73,8860.0,202.7101,203.5532,202.5315,203.0672,8860.0
2024-09-09 09:50:00,204.98,204.98,204.57,204.61,7475.0,203.3151,203.3151,202.9085,202.9481,7475.0
2024-09-09 10:00:00,204.69,204.75,204.25,204.3,14968.0,203.0275,203.087,202.5911,202.6406,14968.0
2024-09-09 10:10:00,204.31,204.55,204.0,204.42,17436.0,202.6506,202.8886,202.3431,202.7597,17436.0
2024-09-09 10:20:00,204.36,204.54,204.17,204.42,17845.0,202.7002,202.8787,202.5117,202.7597,17845.0
2024-09-09 10:30:00,204.46,204.71,204.44,204.71,8747.0,202.7994,203.0473,202.7795,203.0473,8747.0
2024-09-09 10:40:00,204.79,205.19,204.77,205.12,2859.0,203.1267,203.5234,203.1068,203.454,2859.0
2024-09-09 10:50:00,205.11,205.48,205.11,205.43,7850.0,203.4441,203.8111,203.4441,203.7615,7850.0
2024-09-09 11:00:00,205.47,206.07,205.46,205.75,4952.0,203.8011,204.3963,203.7912,204.0789,4952.0
2024-09-09 11:10:00,205.7,205.7,205.25,205.41,1953.0,204.0293,204.0293,203.5829,203.7416,1953.0
2024-09-09 11:20:00,205.41,205.83,205.28,205.74,2200.0,203.7416,204.1582,203.6127,204.069,2200.0
2024-09-09 11:30:00,205.8,206.4,205.79,206.4,6415.0,204.1285,204.7236,204.1185,204.7236,6415.0
2024-09-09 11:40:00,206.3,207.11,206.3,207.11,5610.0,204.6244,205.4278,204.6244,205.4278,5610.0
2024-09-09 11:50:00,207.1,207.2,206.71,206.71,19504.0,205.4179,205.5171,205.0311,205.0311,19504.0
2024-09-09 12:00:00,206.71,206.71,206.33,206.33,44739.0,205.0311,205.0311,204.6542,204.6542,44739.0
2024-09-09 12:10:00,206.32,206.54,206.31,206.47,13533.0,204.6442,204.8625,204.6343,204.793,13533.0
2024-09-09 12:20:00,206.47,206.49,206.33,206.39,7593.0,204.793,204.8129,204.6542,204.7137,7593.0
2024-09-09 12:30:00,206.47,206.61,206.38,206.49,3057.0,204.793,204.9319,204.7038,204.8129,3057.0
2024-09-09 12:40:00,206.59,206.72,206.58,206.64,3000.0,204.912,205.041,204.9021,204.9616,3000.0
2024-09-09 12:50:00,206.6,206.85,206.55,206.77,8094.0,204.922,205.1699,204.8724,205.0906,8094.0
2024-09-09 13:00:00,206.77,206.77,206.39,206.55,9109.0,205.0906,205.0906,204.7137,204.8724,9109.0
2024-09-09 13:10:00,206.55,206.55,206.2,206.36,11414.0,204.8724,204.8724,204.5252,204.6839,11414.0
2024-09-09 13:20:00,206.36,206.36,206.07,206.15,18983.0,204.6839,204.6839,204.3963,204.4756,18983.0
2024-09-09 13:30:00,206.19,206.19,205.87,206.15,4516.0,204.5153,204.5153,204.1979,204.4756,4516.0
2024-09-09 13:40:00,206.04,206.06,205.93,206.05,1985.0,204.3665,204.3864,204.2574,204.3764,1985.0
2024-09-09 13:50:00,206.01,206.13,205.91,206.05,7101.0,204.3368,204.4558,204.2376,204.3764,7101.0
2024-09-09 14:00:00,206.05,206.05,205.55,205.55,4346.0,204.3764,204.3764,203.8805,203.8805,4346.0
2024-09-09 14:10:00,205.56,205.75,205.56,205.75,3209.0,203.8904,204.0789,203.8904,204.0789,3209.0
2024-09-09 14:20:00,205.76,206.09,205.73,206.05,2731.0,204.0888,204.4161,204.059,204.3764,2731.0
2024-09-09 14:30:00,206.01,206.09,205.89,205.89,4622.0,204.3368,204.4161,204.2177,204.2177,4622.0
2024-09-09 14:40:00,205.83,206.23,205.83,206.15,3642.0,204.1582,204.555,204.1582,204.4756,3642.0
2024-09-09 14:50:00,206.19,206.27,205.99,205.99,2422.0,204.5153,204.5946,204.3169,204.3169,2422.0
2024-09-09 15:00:00,206.09,206.09,205.93,205.93,11321.0,204.4161,204.4161,204.2574,204.2574,11321.0
2024-09-09 15:10:00,205.92,205.92,205.63,205.64,4908.0,204.2475,204.2475,203.9598,203.9698,4908.0
2024-09-09 15:20:00,205.58,205.69,205.36,205.39,4733.0,203.9103,204.0194,203.692,203.7218,4733.0
2024-09-09 15:30:00,205.42,205.56,205.29,205.39,11800.0,203.7516,203.8904,203.6226,203.7218,11800.0
2024-09-09 15:40:00,205.47,205.54,205.04,205.22,21402.0,203.8011,203.8706,203.3746,203.5532,21402.0
2024-09-09 15:50:00,205.12,205.33,204.88,205.3,71301.0,203.454,203.6623,203.2159,203.6325,71301.0
2024-09-10 09:30:00,205.81,207.06,205.54,207.03,10272.0,204.1384,205.3782,203.8706,205.3485,10272.0
2024-09-10 09:40:00,206.89,207.11,206.26,206.44,4296.0,205.2096,205.4278,204.5847,204.7633,4296.0
2024-09-10 09:50:00,206.66,206.87,206.51,206.87,2133.0,204.9815,205.1898,204.8327,205.1898,2133.0
2024-09-10 10:00:00,206.69,206.69,205.78,206.32,12659.0,205.0112,205.0112,204.1086,204.6442,12659.0
2024-09-10 10:10:00,206.31,206.37,206.01,206.29,7392.0,204.6343,204.6938,204.3368,204.6145,7392.0
2024-09-10 10:20:00,206.33,206.52,206.33,206.52,1907.0,204.6542,204.8426,204.6542,204.8426,1907.0
2024-09-10 10:30:00,206.48,206.56,206.35,206.48,13654.0,204.8029,204.8823,204.674,204.8029,13654.0
2024-09-10 10:40:00,206.48,206.53,206.34,206.34,7917.0,204.8029,204.8525,204.6641,204.6641,7917.0
2024-09-10 10:50:00,206.38,206.44,206.27,206.32,3123.0,204.7038,204.7633,204.5946,204.6442,3123.0
2024-09-10 11:00:00,206.42,206.43,206.17,206.29,14566.0,204.7434,204.7533,204.4955,204.6145,14566.0
2024-09-10 11:10:00,206.29,206.34,206.17,206.2,9209.0,204.6145,204.6641,204.4955,204.5252,9209.0
2024-09-10 11:20:00,206.29,206.34,206.18,206.29,7977.0,204.6145,204.6641,204.5054,204.6145,7977.0
2024-09-10 11:30:00,206.29,206.29,205.82,205.89,10730.0,204.6145,204.6145,204.1483,204.2177,10730.0
2024-09-10 11:40:00,206.06,206.06,205.7,205.82,3201.0,204.3864,204.3864,204.0293,204.1483,3201.0
2024-09-10 11:50:00,205.8,205.8,205.29,205.51,3426.0,204.1285,204.1285,203.6226,203.8408,3426.0
2024-09-10 12:00:00,205.51,205.58,205.24,205.41,3131.0,203.8408,203.9103,203.573,203.7416,3131.0
2024-09-10 12:10:00,205.3,205.72,205.23,205.72,4373.0,203.6325,204.0491,203.5631,204.0491,4373.0
2024-09-10 12:20:00,205.75,205.87,205.62,205.79,3073.0,204.0789,204.1979,203.9499,204.1185,3073.0
2024-09-10 12:30:00,205.73,205.9,205.56,205.56,4464.0,204.059,204.2277,203.8904,203.8904,4464.0
2024-09-10 12:40:00,205.56,205.6,205.41,205.5,4331.0,203.8904,203.9301,203.7416,203.8309,4331.0
2024-09-10 12:50:00,205.6,205.66,205.5,205.55,8228.0,203.9301,203.9896,203.8309,203.8805,8228.0
2024-09-10 13:00:00,205.48,205.58,205.4,205.49,7305.0,203.8111,203.9103,203.7317,203.821,7305.0
2024-09-10 13:10:00,205.41,205.56,205.39,205.49,9637.0,203.7416,203.8904,203.7218,203.821,9637.0
2024-09-10 13:20:00,205.48,205.48,205.3,205.31,3150.0,203.8111,203.8111,203.6325,203.6424,3150.0
2024-09-10 13:30:00,205.37,205.48,205.28,205.43,16521.0,203.702,203.8111,203.6127,203.7615,16521.0
2024-09-10 13:40:00,205.39,205.49,205.2,205.31,6246.0,203.7218,203.821,203.5333,203.6424,6246.0
2024-09-10 13:50:00,205.24,205.33,205.0,205.12,4574.0,203.573,203.6623,203.335,203.454,4574.0
2024-09-10 14:00:00,205.05,205.21,205.01,205.15,15221.0,203.3846,203.5433,203.3449,203.4837,15221.0
2024-09-10 14:10:00,205.08,205.11,204.75,204.75,4975.0,203.4143,203.4441,203.087,203.087,4975.0
2024-09-10 14:20:00,204.73,205.13,204.64,205.13,5169.0,203.0672,203.4639,202.9779,203.4639,5169.0
2024-09-10 14:30:00,205.07,205.51,205.06,205.43,5131.0,203.4044,203.8408,203.3945,203.7615,5131.0
2024-09-10 14:40:00,205.39,205.71,205.28,205.67,4355.0,203.7218,204.0392,203.6127,203.9995,4355.0
2024-09-10 14:50:00,205.67,205.95,205.67,205.92,6105.0,203.9995,204.2772,203.9995,204.2475,6105.0
2024-09-10 15:00:00,205.86,206.04,205.8,205.98,7049.0,204.188,204.3665,204.1285,204.307,7049.0
2024-09-10 15:10:00,205.98,206.05,205.87,206.05,6135.0,204.307,204.3764,204.1979,204.3764,6135.0
2024-09-10 15:20:00,206.04,206.12,205.86,205.99,8396.0,204.3665,204.4459,204.188,204.3169,8396.0
2024-09-10 15:30:00,206.01,206.12,205.86,206.0,15265.0,204.3368,204.4459,204.188,204.3268,15265.0
2024-09-10 15:40:00,206.0,206.23,205.8,206.07,25383.0,204.3268,204.555,204.1285,204.3963,25383.0
2024-09-10 15:50:00,206.09,206.6,206.09,206.37,68083.0,204.4161,204.922,204.4161,204.6938,68083.0
2024-09-11 09:30:00,204.66,205.53,203.62,203.62,12129.0,202.9977,203.8607,201.9662,201.9662,12129.0
2024-09-11 09:40:00,203.87,203.87,203.26,203.43,5345.0,202.2141,202.2141,201.6091,201.7777,5345.0
2024-09-11 09:50:00,203.34,203.68,203.1,203.11,6080.0,201.6884,202.0257,201.4504,201.4603,6080.0
2024-09-11 10:00:00,203.0,203.26,202.05,202.05,8707.0,201.3512,201.6091,200.4089,200.4089,8707.0
2024-09-11 10:10:00,202.13,202.13,201.31,201.31,11024.0,200.4883,200.4883,199.6749,199.6749,11024.0
2024-09-11 10:20:00,201.36,201.4,200.74,200.82,4495.0,199.7245,199.7642,199.1096,199.1889,4495.0
2024-09-11 10:30:00,200.84,201.31,200.83,201.04,10522.0,199.2088,199.6749,199.1988,199.4071,10522.0
2024-09-11 10:40:00,201.18,201.48,200.98,201.36,21748.0,199.546,199.8436,199.3476,199.7245,21748.0
2024-09-11 10:50:00,201.42,202.03,201.36,202.03,26772.0,199.784,200.3891,199.7245,200.3891,26772.0
2024-09-11 11:00:00,202.08,202.63,202.06,202.63,7110.0,200.4387,200.9842,200.4188,200.9842,7110.0
2024-09-11 11:10:00,202.86,203.06,202.71,202.92,10707.0,201.2123,201.4107,201.0636,201.2719,10707.0
2024-09-11 11:20:00,202.91,202.91,202.57,202.73,2565.0,201.2619,201.2619,200.9247,201.0834,2565.0
2024-09-11 11:30:00,202.81,202.88,202.73,202.88,2965.0,201.1628,201.2322,201.0834,201.2322,2965.0
2024-09-11 11:40:00,202.88,203.04,202.84,202.95,23378.0,201.2322,201.3909,201.1925,201.3016,23378.0
2024-09-11 11:50:00,202.85,202.95,202.38,202.73,6185.0,201.2024,201.3016,200.7362,201.0834,6185.0
2024-09-11 12:00:00,202.75,203.09,202.7,202.94,8064.0,201.1032,201.4405,201.0536,201.2917,8064.0
2024-09-11 12:10:00,203.0,203.02,202.85,202.95,1633.0,201.3512,201.371,201.2024,201.3016,1633.0
2024-09-11 12:20:00,202.98,203.04,202.82,202.96,2038.0,201.3314,201.3909,201.1727,201.3115,2038.0
2024-09-11 12:30:00,203.05,203.35,202.78,203.32,7844.0,201.4008,201.6984,201.133,201.6686,7844.0
2024-09-11 12:40:00,203.3,203.8,203.3,203.8,1697.0,201.6488,202.1447,201.6488,202.1447,1697.0
2024-09-11 12:50:00,203.81,203.81,203.67,203.71,5073.0,202.1546,202.1546,202.0158,202.0554,5073.0
2024-09-11 13:00:00,203.75,204.24,203.61,204.12,4991.0,202.0951,202.5811,201.9563,202.4621,4991.0
2024-09-11 13:10:00,204.23,204.24,203.97,204.08,3790.0,202.5712,202.5811,202.3133,202.4224,3790.0
2024-09-11 13:20:00,204.0,204.43,203.88,204.43,4133.0,202.3431,202.7696,202.2241,202.7696,4133.0
2024-09-11 13:30:00,204.5,204.76,204.39,204.76,3243.0,202.839,203.0969,202.7299,203.0969,3243.0
2024-09-11 13:40:00,204.81,205.21,204.8,205.21,1778.0,203.1465,203.5433,203.1366,203.5433,1778.0
2024-09-11 13:50:00,205.21,205.22,204.59,204.59,4076.0,203.5433,203.5532,202.9283,202.9283,4076.0
2024-09-11 14:00:00,204.56,204.68,204.39,204.68,7106.0,202.8985,203.0176,202.7299,203.0176,7106.0
2024-09-11 14:10:00,204.71,204.71,204.41,204.41,1912.0,203.0473,203.0473,202.7498,202.7498,1912.0
2024-09-11 14:20:00,204.38,204.51,204.11,204.11,4359.0,202.72,202.8489,202.4522,202.4522,4359.0
2024-09-11 14:30:00,204.17,204.55,204.17,204.47,2871.0,202.5117,202.8886,202.5117,202.8093,2871.0
2024-09-11 14:40:00,204.59,204.64,204.5,204.62,11674.0,202.9283,202.9779,202.839,202.9581,11674.0
2024-09-11 14:50:00,204.62,204.62,204.38,204.47,2050.0,202.9581,202.9581,202.72,202.8093,2050.0
2024-09-11 15:00:00,204.41,204.58,204.29,204.41,4908.0,202.7498,202.9184,202.6307,202.7498,4908.0
2024-09-11 15:10:00,204.35,204.67,204.29,204.59,7587.0,202.6902,203.0076,202.6307,202.9283,7587.0
2024-09-11 15:20:00,204.64,204.88,204.61,204.81,21677.0,202.9779,203.2159,202.9481,203.1465,21677.0
2024-09-11 15:30:00,204.9,205.05,204.75,204.8,5101.0,203.2358,203.3846,203.087,203.1366,5101.0
2024-09-11 15:40:00,204.8,204.9,204.48,204.85,10410.0,203.1366,203.2358,202.8192,203.1862,10410.0
2024-09-11 15:50:00,204.77,205.11,204.56,204.86,67407.0,203.1068,203.4441,202.8985,203.1961,67407.0
2024-09-12 09:30:00,204.09,204.51,203.23,204.27,12488.0,202.4324,202.8489,201.5793,202.6109,12488.0
2024-09-12 09:40:00,203.63,203.63,202.89,203.27,6965.0,201.9761,201.9761,201.2421,201.619,6965.0
2024-09-12 09:50:00,203.19,203.59,203.16,203.46,3727.0,201.5397,201.9364,201.5099,201.8075,3727.0
2024-09-12 10:00:00,203.11,203.71,203.11,203.66,2604.0,201.4603,202.0554,201.4603,202.0058,2604.0
2024-09-12 10:10:00,203.56,203.92,203.47,203.58,6964.0,201.9067,202.2637,201.8174,201.9265,6964.0
2024-09-12 10:20:00,203.68,203.97,203.47,203.95,14672.0,202.0257,202.3133,201.8174,202.2935,14672.0
2024-09-12 10:30:00,203.98,204.19,203.78,204.19,7227.0,202.3232,202.5315,202.1249,202.5315,7227.0
2024-09-12 10:40:00,204.18,204.51,204.06,204.4,30503.0,202.5216,202.8489,202.4026,202.7398,30503.0
2024-09-12 10:50:00,204.47,204.55,204.07,204.21,12030.0,202.8093,202.8886,202.4125,202.5514,12030.0
2024-09-12 11:00:00,204.15,204.63,204.08,204.56,4486.0,202.4919,202.968,202.4224,202.8985,4486.0
2024-09-12 11:10:00,204.55,204.82,204.48,204.73,4724.0,202.8886,203.1564,202.8192,203.0672,4724.0
2024-09-12 11:20:00,204.65,204.83,203.91,203.91,8416.0,202.9878,203.1663,202.2538,202.2538,8416.0
2024-09-12 11:30:00,203.82,203.82,203.19,203.44,7220.0,202.1645,202.1645,201.5397,201.7876,7220.0
2024-09-12 11:40:00,203.42,203.53,202.85,203.22,21866.0,201.7678,201.8769,201.2024,201.5694,21866.0
2024-09-12 11:50:00,203.17,203.17,202.83,202.89,29992.0,201.5198,201.5198,201.1826,201.2421,29992.0
2024-09-12 12:00:00,202.98,203.13,202.91,203.09,7895.0,201.3314,201.4802,201.2619,201.4405,7895.0
2024-09-12 12:10:00,203.1,203.23,202.81,203.23,3332.0,201.4504,201.5793,201.1628,201.5793,3332.0
2024-09-12 12:20:00,203.3,203.44,203.11,203.11,2971.0,201.6488,201.7876,201.4603,201.4603,2971.0
2024-09-12 12:30:00,203.15,203.4,203.1,203.28,2512.0,201.5,201.748,201.4504,201.6289,2512.0
2024-09-12 12:40:00,203.2,203.52,203.2,203.48,2724.0,201.5496,201.867,201.5496,201.8273,2724.0
2024-09-12 12:50:00,203.4,203.57,203.4,203.5,14193.0,201.748,201.9166,201.748,201.8471,14193.0
2024-09-12 13:00:00,203.49,203.71,203.44,203.71,22374.0,201.8372,202.0554,201.7876,202.0554,22374.0
2024-09-12 13:10:00,203.71,203.82,203.68,203.74,12174.0,202.0554,202.1645,202.0257,202.0852,12174.0
2024-09-12 13:20:00,203.73,204.12,203.73,204.01,6010.0,202.0753,202.4621,202.0753,202.353,6010.0
2024-09-12 13:30:00,204.0,204.28,204.0,204.28,2164.0,202.3431,202.6208,202.3431,202.6208,2164.0
2024-09-12 13:40:00,204.37,204.64,204.31,204.63,2516.0,202.7101,202.9779,202.6506,202.968,2516.0
2024-09-12 13:50:00,204.67,204.77,204.64,204.66,3400.0,203.0076,203.1068,202.9779,202.9977,3400.0
2024-09-12 14:00:00,204.73,204.82,204.66,204.75,2250.0,203.0672,203.1564,202.9977,203.087,2250.0
2024-09-12 14:10:00,204.82,204.89,204.68,204.69,3553.0,203.1564,203.2259,203.0176,203.0275,3553.0
2024-09-12 14:20:00,204.71,205.03,204.68,204.7,12490.0,203.0473,203.3647,203.0176,203.0374,12490.0
2024-09-12 14:30:00,204.74,204.79,204.7,204.7,1602.0,203.0771,203.1267,203.0374,203.0374,1602.0
2024-09-12 14:40:00,204.77,204.87,204.69,204.69,2947.0,203.1068,203.206,203.0275,203.0275,2947.0
2024-09-12 14:50:00,204.63,204.63,204.29,204.39,3564.0,202.968,202.968,202.6307,202.7299,3564.0
2024-09-12 15:00:00,204.44,204.54,204.38,204.53,3275.0,202.7795,202.8787,202.72,202.8688,3275.0
2024-09-12 15:10:00,204.55,204.71,204.48,204.71,3917.0,202.8886,203.0473,202.8192,203.0473,3917.0
2024-09-12 15:20:00,204.71,204.93,204.71,204.8,10701.0,203.0473,203.2655,203.0473,203.1366,10701.0
2024-09-12 15:30:00,204.79,205.07,204.79,205.05,11887.0,203.1267,203.4044,203.1267,203.3846,11887.0
2024-09-12 15:40:00,205.06,205.11,204.8,204.83,11246.0,203.3945,203.4441,203.1366,203.1663,11246.0
2024-09-12 15:50:00,204.73,205.32,204.71,205.24,73462.0,203.0672,203.6524,203.0473,203.573,73462.0
2024-09-13 09:30:00,205.17,205.86,204.47,204.77,9474.0,203.5036,204.188,202.8093,203.1068,9474.0
2024-09-13 09:40:00,204.9,206.0,204.57,206.0,8266.0,203.2358,204.3268,202.9085,204.3268,8266.0
2024-09-13 09:50:00,205.73,205.86,205.58,205.76,7777.0,204.059,204.188,203.9103,204.0888,7777.0
2024-09-13 10:00:00,205.86,205.98,205.44,205.72,7716.0,204.188,204.307,203.7714,204.0491,7716.0
2024-09-13 10:10:00,205.55,206.04,205.53,206.03,5592.0,203.8805,204.3665,203.8607,204.3566,5592.0
2024-09-13 10:20:00,206.03,206.03,205.36,205.44,3600.0,204.3566,204.3566,203.692,203.7714,3600.0
2024-09-13 10:30:00,205.53,205.55,205.07,205.25,6400.0,203.8607,203.8805,203.4044,203.5829,6400.0
2024-09-13 10:40:00,205.37,205.66,205.37,205.55,7596.0,203.702,203.9896,203.702,203.8805,7596.0
2024-09-13 10:50:00,205.68,205.93,205.57,205.68,5761.0,204.0094,204.2574,203.9003,204.0094,5761.0
2024-09-13 11:00:00,205.73,205.79,205.69,205.69,2311.0,204.059,204.1185,204.0194,204.0194,2311.0
2024-09-13 11:10:00,205.89,205.89,205.64,205.76,2769.0,204.2177,204.2177,203.9698,204.0888,2769.0
2024-09-13 11:20:00,205.71,206.0,205.7,205.91,6489.0,204.0392,204.3268,204.0293,204.2376,6489.0
2024-09-13 11:30:00,205.91,206.06,205.82,205.96,8048.0,204.2376,204.3864,204.1483,204.2872,8048.0
2024-09-13 11:40:00,205.98,206.57,205.91,206.57,14013.0,204.307,204.8922,204.2376,204.8922,14013.0
2024-09-13 11:50:00,206.58,206.8,206.42,206.43,2736.0,204.9021,205.1203,204.7434,204.7533,2736.0
2024-09-13 12:00:00,206.37,206.37,206.15,206.25,3267.0,204.6938,204.6938,204.4756,204.5748,3267.0
2024-09-13 12:10:00,206.21,206.33,206.14,206.23,11052.0,204.5351,204.6542,204.4657,204.555,11052.0
2024-09-13 12:20:00,206.24,206.24,206.1,206.1,1570.0,204.5649,204.5649,204.426,204.426,1570.0
2024-09-13 12:30:00,206.1,206.16,205.83,205.94,3377.0,204.426,204.4855,204.1582,204.2673,3377.0
2024-09-13 12:40:00,205.91,206.07,205.82,205.98,2158.0,204.2376,204.3963,204.1483,204.307,2158.0
2024-09-13 12:50:00,205.93,206.09,205.85,205.96,3851.0,204.2574,204.4161,204.1781,204.2872,3851.0
2024-09-13 13:00:00,205.96,206.24,205.94,206.13,6612.0,204.2872,204.5649,204.2673,204.4558,6612.0
2024-09-13 13:10:00,206.15,206.24,206.01,206.12,2012.0,204.4756,204.5649,204.3368,204.4459,2012.0
2024-09-13 13:20:00,206.09,206.14,206.04,206.11,9030.0,204.4161,204.4657,204.3665,204.4359,9030.0
2024-09-13 13:30:00,206.11,206.26,206.07,206.26,8319.0,204.4359,204.5847,204.3963,204.5847,8319.0
2024-09-13 13:40:00,206.2,206.21,205.98,206.1,5041.0,204.5252,204.5351,204.307,204.426,5041.0
2024-09-13 13:50:00,206.0,206.23,206.0,206.19,1221.0,204.3268,204.555,204.3268,204.5153,1221.0
2024-09-13 14:00:00,206.25,206.37,205.94,206.32,4847.0,204.5748,204.6938,204.2673,204.6442,4847.0
2024-09-13 14:10:00,206.24,206.24,206.06,206.15,3667.0,204.5649,204.5649,204.3864,204.4756,3667.0
2024-09-13 14:20:00,206.1,206.11,205.66,205.66,3429.0,204.426,204.4359,203.9896,203.9896,3429.0
2024-09-13 14:30:00,205.83,205.89,205.77,205.79,1222.0,204.1582,204.2177,204.0987,204.1185,1222.0
2024-09-13 14:40:00,205.77,205.92,205.74,205.92,1817.0,204.0987,204.2475,204.069,204.2475,1817.0
2024-09-13 14:50:00,205.87,205.91,205.77,205.91,550.0,204.1979,204.2376,204.0987,204.2376,550.0
2024-09-13 15:00:00,205.91,205.91,205.76,205.79,3211.0,204.2376,204.2376,204.0888,204.1185,3211.0
2024-09-13 15:10:00,205.78,205.86,205.76,205.83,4511.0,204.1086,204.188,204.0888,204.1582,4511.0
2024-09-13 15:20:00,205.8,205.82,205.64,205.79,10344.0,204.1285,204.1483,203.9698,204.1185,10344.0
2024-09-13 15:30:00,205.87,205.88,205.63,205.73,6625.0,204.1979,204.2078,203.9598,204.059,6625.0
2024-09-13 15:40:00,205.73,205.78,205.57,205.57,16706.0,204.059,204.1086,203.9003,203.9003,16706.0
2024-09-13 15:50:00,205.65,205.86,205.5,205.78,49681.0,203.9797,204.188,203.8309,204.1086,49681.0
2024-09-16 09:30:00,206.53,206.84,206.02,206.79,14649.0,204.8525,205.16,204.3467,205.1104,14649.0
2024-09-16 09:40:00,206.56,206.93,206.16,206.82,4597.0,204.8823,205.2493,204.4855,205.1402,4597.0
2024-09-16 09:50:00,206.88,207.83,206.86,207.17,6491.0,205.1997,206.142,205.1799,205.4873,6491.0
2024-09-16 10:00:00,207.01,207.01,206.27,206.55,16240.0,205.3286,205.3286,204.5946,204.8724,16240.0
2024-09-16 10:10:00,206.67,206.67,206.32,206.4,6465.0,204.9914,204.9914,204.6442,204.7236,6465.0
2024-09-16 10:20:00,206.58,206.69,206.05,206.14,16956.0,204.9021,205.0112,204.3764,204.4657,16956.0
2024-09-16 10:30:00,206.25,206.7,206.22,206.7,12409.0,204.5748,205.0212,204.5451,205.0212,12409.0
2024-09-16 10:40:00,206.56,206.77,206.39,206.63,5568.0,204.8823,205.0906,204.7137,204.9517,5568.0
2024-09-16 10:50:00,206.65,206.74,206.57,206.73,5776.0,204.9716,205.0608,204.8922,205.0509,5776.0
2024-09-16 11:00:00,206.73,206.73,206.59,206.63,1012.0,205.0509,205.0509,204.912,204.9517,1012.0
2024-09-16 11:10:00,206.54,206.54,206.08,206.15,2550.0,204.8625,204.8625,204.4062,204.4756,2550.0
2024-09-16 11:20:00,206.15,206.15,205.93,205.93,1443.0,204.4756,204.4756,204.2574,204.2574,1443.0
2024-09-16 11:30:00,206.0,206.19,205.93,206.1,4444.0,204.3268,204.5153,204.2574,204.426,4444.0
2024-09-16 11:40:00,205.99,205.99,205.86,205.88,2878.0,204.3169,204.3169,204.188,204.2078,2878.0
2024-09-16 11:50:00,205.86,206.1,205.86,206.08,2720.0,204.188,204.426,204.188,204.4062,2720.0
2024-09-16 12:00:00,206.01,206.02,205.86,205.93,2581.0,204.3368,204.3467,204.188,204.2574,2581.0
2024-09-16 12:10:00,205.91,206.05,205.53,205.61,16869.0,204.2376,204.3764,203.8607,203.94,16869.0
2024-09-16 12:20:00,205.55,205.96,205.55,205.86,3960.0,203.8805,204.2872,203.8805,204.188,3960.0
2024-09-16 12:30:00,205.97,205.98,205.77,205.87,2207.0,204.2971,204.307,204.0987,204.1979,2207.0
2024-09-16 12:40:00,205.94,206.18,205.87,206.06,9124.0,204.2673,204.5054,204.1979,204.3864,9124.0
2024-09-16 12:50:00,206.14,206.14,205.98,205.98,518.0,204.4657,204.4657,204.307,204.307,518.0
2024-09-16 13:00:00,205.98,205.98,205.75,205.84,2191.0,204.307,204.307,204.0789,204.1681,2191.0
2024-09-16 13:10:00,205.84,206.08,205.84,206.08,2321.0,204.1681,204.4062,204.1681,204.4062,2321.0
2024-09-16 13:20:00,206.08,206.08,205.87,205.89,5295.0,204.4062,204.4062,204.1979,204.2177,5295.0
2024-09-16 13:30:00,205.89,206.15,205.89,206.06,3592.0,204.2177,204.4756,204.2177,204.3864,3592.0
2024-09-16 13:40:00,206.06,206.06,205.94,205.94,1676.0,204.3864,204.3864,204.2673,204.2673,1676.0
2024-09-16 13:50:00,205.92,206.01,205.82,205.86,3039.0,204.2475,204.3368,204.1483,204.188,3039.0
2024-09-16 14:00:00,205.86,206.07,205.77,206.03,5216.0,204.188,204.3963,204.0987,204.3566,5216.0
2024-09-16 14:10:00,206.02,206.07,206.0,206.07,442.0,204.3467,204.3963,204.3268,204.3963,442.0
2024-09-16 14:20:00,206.11,206.11,206.01,206.01,1986.0,204.4359,204.4359,204.3368,204.3368,1986.0
2024-09-16 14:30:00,206.06,206.27,206.06,206.15,3128.0,204.3864,204.5946,204.3864,204.4756,3128.0
2024-09-16 14:40:00,206.17,206.17,205.99,206.0,884.0,204.4955,204.4955,204.3169,204.3268,884.0
2024-09-16 14:50:00,206.0,206.3,205.99,206.23,4392.0,204.3268,204.6244,204.3169,204.555,4392.0
2024-09-16 15:00:00,206.26,206.26,205.81,205.9,2226.0,204.5847,204.5847,204.1384,204.2277,2226.0
2024-09-16 15:10:00,205.86,205.86,205.52,205.63,4088.0,204.188,204.188,203.8507,203.9598,4088.0
2024-09-16 15:20:00,205.62,205.7,205.46,205.7,5698.0,203.9499,204.0293,203.7912,204.0293,5698.0
2024-09-16 15:30:00,205.7,205.98,205.69,205.84,5874.0,204.0293,204.307,204.0194,204.1681,5874.0
2024-09-16 15:40:00,205.81,205.91,205.56,205.59,11413.0,204.1384,204.2376,203.8904,203.9202,11413.0
2024-09-16 15:50:00,205.56,205.84,205.25,205.36,74622.0,203.8904,204.1681,203.5829,203.692,74622.0
2024-09-17 09:30:00,204.66,205.13,204.13,204.74,8119.0,202.9977,203.4639,202.472,203.0771,8119.0
2024-09-17 09:40:00,204.53,204.59,203.56,203.81,7492.0,202.8688,202.9283,201.9067,202.1546,7492.0
2024-09-17 09:50:00,203.84,204.02,203.22,203.22,2254.0,202.1844,202.3629,201.5694,201.5694,2254.0
2024-09-17 10:00:00,203.64,204.68,203.6,204.33,10940.0,201.986,203.0176,201.9463,202.6704,10940.0
2024-09-17 10:10:00,204.33,204.55,204.02,204.55,16477.0,202.6704,202.8886,202.3629,202.8886,16477.0
2024-09-17 10:20:00,204.66,204.66,203.94,204.16,5120.0,202.9977,202.9977,202.2836,202.5018,5120.0
2024-09-17 10:30:00,204.03,204.16,203.61,203.76,7593.0,202.3728,202.5018,201.9563,202.105,7593.0
2024-09-17 10:40:00,203.94,204.01,203.79,203.89,4614.0,202.2836,202.353,202.1348,202.234,4614.0
2024-09-17 10:50:00,203.97,204.04,203.65,203.65,7586.0,202.3133,202.3828,201.9959,201.9959,7586.0
2024-09-17 11:00:00,203.62,203.9,203.58,203.77,6149.0,201.9662,202.2439,201.9265,202.115,6149.0
2024-09-17 11:10:00,203.77,204.01,203.45,203.87,15170.0,202.115,202.353,201.7976,202.2141,15170.0
2024-09-17 11:20:00,203.98,204.13,203.64,203.73,5616.0,202.3232,202.472,201.986,202.0753,5616.0
2024-09-17 11:30:00,203.73,203.9,203.5,203.5,2193.0,202.0753,202.2439,201.8471,201.8471,2193.0
2024-09-17 11:40:00,203.5,203.51,203.11,203.11,3196.0,201.8471,201.8571,201.4603,201.4603,3196.0
2024-09-17 11:50:00,203.11,203.13,202.85,203.01,3718.0,201.4603,201.4802,201.2024,201.3611,3718.0
2024-09-17 12:00:00,203.02,203.12,202.85,202.9,1947.0,201.371,201.4702,201.2024,201.252,1947.0
2024-09-17 12:10:00,202.95,203.14,202.75,203.03,35609.0,201.3016,201.4901,201.1032,201.381,35609.0
2024-09-17 12:20:00,202.95,203.16,202.93,203.13,9318.0,201.3016,201.5099,201.2818,201.4802,9318.0
2024-09-17 12:30:00,203.02,203.02,202.86,203.02,4458.0,201.371,201.371,201.2123,201.371,4458.0
2024-09-17 12:40:00,202.99,202.99,202.23,202.23,4162.0,201.3413,201.3413,200.5875,200.5875,4162.0
2024-09-17 12:50:00,202.14,202.14,201.93,201.94,8597.0,200.4982,200.4982,200.2899,200.2998,8597.0
2024-09-17 13:00:00,201.96,202.05,201.8,201.92,4833.0,200.3197,200.4089,200.161,200.28,4833.0
2024-09-17 13:10:00,202.0,202.16,201.91,202.15,7666.0,200.3593,200.518,200.2701,200.5081,7666.0
2024-09-17 13:20:00,202.06,202.23,202.05,202.11,4422.0,200.4188,200.5875,200.4089,200.4684,4422.0
2024-09-17 13:30:00,202.09,202.24,202.05,202.24,3834.0,200.4486,200.5974,200.4089,200.5974,3834.0
2024-09-17 13:40:00,202.16,202.29,201.96,202.28,4243.0,200.518,200.647,200.3197,200.6371,4243.0
2024-09-17 13:50:00,202.21,202.34,202.09,202.25,1620.0,200.5676,200.6966,200.4486,200.6073,1620.0
2024-09-17 14:00:00,202.13,202.3,202.04,202.3,4927.0,200.4883,200.6569,200.399,200.6569,4927.0
2024-09-17 14:10:00,202.3,202.51,202.3,202.45,3808.0,200.6569,200.8652,200.6569,200.8057,3808.0
2024-09-17 14:20:00,202.43,202.49,202.17,202.17,7634.0,200.7858,200.8454,200.5279,200.5279,7634.0
2024-09-17 14:30:00,202.17,202.24,202.07,202.24,2295.0,200.5279,200.5974,200.4288,200.5974,2295.0
2024-09-17 14:40:00,202.24,202.24,201.72,201.79,5473.0,200.5974,200.5974,200.0816,200.151,5473.0
2024-09-17 14:50:00,201.68,201.95,201.68,201.87,3169.0,200.0419,200.3097,200.0419,200.2304,3169.0
2024-09-17 15:00:00,201.81,201.81,201.61,201.75,3567.0,200.1709,200.1709,199.9725,200.1114,3567.0
2024-09-17 15:10:00,201.74,201.88,201.69,201.7,6199.0,200.1014,200.2403,200.0518,200.0618,6199.0
2024-09-17 15:20:00,201.64,201.85,201.57,201.85,8460.0,200.0023,200.2105,199.9328,200.2105,8460.0
2024-09-17 15:30:00,201.79,201.79,201.33,201.35,14190.0,200.151,200.151,199.6948,199.7146,14190.0
2024-09-17 15:40:00,201.36,201.56,201.3,201.48,20803.0,199.7245,199.9229,199.665,199.8436,20803.0
2024-09-17 15:50:00,201.51,201.91,201.41,201.78,74678.0,199.8733,200.2701,199.7741,200.1411,74678.0
2024-09-18 09:30:00,201.66,201.77,200.71,201.77,14105.0,200.0221,200.1312,199.0798,200.1312,14105.0
2024-09-18 09:40:00,201.81,201.87,201.32,201.6,13764.0,200.1709,200.2304,199.6849,199.9626,13764.0
2024-09-18 09:50:00,201.6,201.87,201.17,201.65,5640.0,199.9626,200.2304,199.5361,200.0122,5640.0
2024-09-18 10:00:00,201.65,202.03,201.55,202.0,7074.0,200.0122,200.3891,199.913,200.3593,7074.0
2024-09-18 10:10:00,202.0,202.04,201.39,201.52,5545.0,200.3593,200.399,199.7543,199.8832,5545.0
2024-09-18 10:20:00,201.5,201.79,201.5,201.6,2138.0,199.8634,200.151,199.8634,199.9626,2138.0
2024-09-18 10:30:00,201.76,201.76,201.1,201.25,4805.0,200.1213,200.1213,199.4666,199.6154,4805.0
2024-09-18 10:40:00,201.24,201.51,201.14,201.42,2334.0,199.6055,199.8733,199.5063,199.784,2334.0
2024-09-18 10:50:00,201.36,201.44,200.88,200.97,4668.0,199.7245,199.8039,199.2484,199.3377,4668.0
2024-09-18 11:00:00,200.99,201.18,200.93,201.02,5434.0,199.3575,199.546,199.298,199.3873,5434.0
2024-09-18 11:10:00,201.09,201.14,200.74,200.9,7293.0,199.4567,199.5063,199.1096,199.2683,7293.0
2024-09-18 11:20:00,200.8,200.86,200.5,200.5,3776.0,199.1691,199.2286,198.8715,198.8715,3776.0
2024-09-18 11:30:00,200.46,200.66,200.37,200.55,3860.0,198.8318,199.0302,198.7426,198.9211,3860.0
2024-09-18 11:40:00,200.63,200.79,200.44,200.59,14869.0,199.0005,199.1592,198.812,198.9608,14869.0
2024-09-18 11:50:00,200.68,200.82,200.67,200.78,1045.0,199.0501,199.1889,199.0401,199.1492,1045.0
2024-09-18 12:00:00,200.79,200.85,200.63,200.73,4865.0,199.1592,199.2187,199.0005,199.0996,4865.0
2024-09-18 12:10:00,200.81,200.89,200.75,200.89,3646.0,199.179,199.2583,199.1195,199.2583,3646.0
2024-09-18 12:20:00,200.86,201.01,200.75,201.01,3254.0,199.2286,199.3774,199.1195,199.3774,3254.0
2024-09-18 12:30:00,200.96,201.12,200.87,200.91,2964.0,199.3278,199.4865,199.2385,199.2782,2964.0
2024-09-18 12:40:00,200.9,201.04,200.87,201.03,2818.0,199.2683,199.4071,199.2385,199.3972,2818.0
2024-09-18 12:50:00,201.05,201.12,200.93,200.96,1959.0,199.417,199.4865,199.298,199.3278,1959.0
2024-09-18 13:00:00,201.04,201.21,201.04,201.16,1907.0,199.4071,199.5757,199.4071,199.5262,1907.0
2024-09-18 13:10:00,201.18,201.29,201.08,201.22,2483.0,199.546,199.6551,199.4468,199.5857,2483.0
2024-09-18 13:20:00,201.11,201.17,200.94,201.07,1320.0,199.4766,199.5361,199.3079,199.4369,1320.0
2024-09-18 13:30:00,201.01,201.14,200.96,200.98,2582.0,199.3774,199.5063,199.3278,199.3476,2582.0
2024-09-18 13:40:00,200.9,200.99,200.65,200.66,11700.0,199.2683,199.3575,199.0203,199.0302,11700.0
2024-09-18 13:50:00,200.59,200.6,200.37,200.37,2126.0,198.9608,198.9707,198.7426,198.7426,2126.0
2024-09-18 14:00:00,200.13,201.64,200.13,200.95,9988.0,198.5045,200.0023,198.5045,199.3179,9988.0
2024-09-18 14:10:00,200.96,200.96,200.39,200.55,7906.0,199.3278,199.3278,198.7624,198.9211,7906.0
2024-09-18 14:20:00,200.46,200.48,199.89,199.92,13881.0,198.8318,198.8517,198.2665,198.2962,13881.0
2024-09-18 14:30:00,200.04,200.1,199.02,199.17,9992.0,198.4152,198.4748,197.4035,197.5523,9992.0
2024-09-18 14:40:00,199.05,199.66,198.16,199.36,34803.0,197.4333,198.0383,196.5505,197.7408,34803.0
2024-09-18 14:50:00,199.62,200.04,199.58,199.87,7855.0,197.9987,198.4152,197.959,198.2466,7855.0
2024-09-18 15:00:00,199.73,200.57,199.7,200.37,7313.0,198.1078,198.9409,198.078,198.7426,7313.0
2024-09-18 15:10:00,200.28,200.73,200.28,200.55,7306.0,198.6533,199.0996,198.6533,198.9211,7306.0
2024-09-18 15:20:00,200.58,200.58,199.94,200.37,18086.0,198.9509,198.9509,198.3161,198.7426,18086.0
2024-09-18 15:30:00,200.3,200.46,199.73,200.08,18244.0,198.6731,198.8318,198.1078,198.4549,18244.0
2024-09-18 15:40:00,199.95,199.95,199.6,199.7,36476.0,198.326,198.326,197.9788,198.078,36476.0
2024-09-18 15:50:00,199.76,199.77,199.1,199.17,71189.0,198.1375,198.1474,197.4829,197.5523,71189.0
2024-09-19 09:30:00,199.92,200.56,198.74,198.74,25340.0,198.2962,198.931,197.1258,197.1258,25340.0
2024-09-19 09:40:00,198.92,199.11,197.69,198.68,30290.0,197.3043,197.4928,196.0843,197.0663,30290.0
2024-09-19 09:50:00,198.88,199.21,198.53,199.06,13397.0,197.2647,197.592,196.9175,197.4432,13397.0
2024-09-19 10:00:00,199.21,199.53,198.88,198.97,24052.0,197.592,197.9094,197.2647,197.3539,24052.0
2024-09-19 10:10:00,199.05,199.06,198.29,198.44,17328.0,197.4333,197.4432,196.6795,196.8282,17328.0
2024-09-19 10:20:00,198.58,198.82,198.12,198.82,6399.0,196.9671,197.2052,196.5108,197.2052,6399.0
2024-09-19 10:30:00,198.67,198.82,198.26,198.38,20428.0,197.0564,197.2052,196.6497,196.7687,20428.0
2024-09-19 10:40:00,198.44,198.5,198.1,198.35,23862.0,196.8282,196.8878,196.491,196.739,23862.0
2024-09-19 10:50:00,198.36,198.59,198.35,198.45,18887.0,196.7489,196.977,196.739,196.8382,18887.0
2024-09-19 11:00:00,198.47,198.62,198.28,198.44,9874.0,196.858,197.0068,196.6695,196.8282,9874.0
2024-09-19 11:10:00,198.47,198.72,198.4,198.65,5951.0,196.858,197.106,196.7886,197.0365,5951.0
2024-09-19 11:20:00,198.65,198.82,198.52,198.52,9271.0,197.0365,197.2052,196.9076,196.9076,9271.0
2024-09-19 11:30:00,198.52,198.57,198.29,198.29,8565.0,196.9076,196.9572,196.6795,196.6795,8565.0
2024-09-19 11:40:00,198.34,198.63,198.3,198.63,18541.0,196.7291,197.0167,196.6894,197.0167,18541.0
2024-09-19 11:50:00,198.53,198.62,198.38,198.53,8950.0,196.9175,197.0068,196.7687,196.9175,8950.0
2024-09-19 12:00:00,198.53,198.92,198.5,198.82,9454.0,196.9175,197.3043,196.8878,197.2052,9454.0
2024-09-19 12:10:00,198.85,198.95,198.74,198.94,8050.0,197.2349,197.3341,197.1258,197.3242,8050.0
2024-09-19 12:20:00,198.94,199.01,198.76,199.0,13792.0,197.3242,197.3936,197.1456,197.3837,13792.0
2024-09-19 12:30:00,199.06,199.46,199.0,199.24,10517.0,197.4432,197.84,197.3837,197.6217,10517.0
2024-09-19 12:40:00,199.23,199.35,199.23,199.34,4029.0,197.6118,197.7309,197.6118,197.7209,4029.0
2024-09-19 12:50:00,199.31,199.52,199.31,199.47,8107.0,197.6912,197.8995,197.6912,197.8499,8107.0
2024-09-19 13:00:00,199.5,199.8,199.5,199.8,7493.0,197.8796,198.1772,197.8796,198.1772,7493.0
2024-09-19 13:10:00,199.79,199.95,199.68,199.89,5029.0,198.1673,198.326,198.0582,198.2665,5029.0
2024-09-19 13:20:00,199.93,199.99,199.81,199.88,5883.0,198.3061,198.3657,198.1871,198.2565,5883.0
2024-09-19 13:30:00,199.74,200.1,199.74,200.06,4322.0,198.1177,198.4748,198.1177,198.4351,4322.0
2024-09-19 13:40:00,200.05,200.17,200.04,200.04,4878.0,198.4252,198.5442,198.4152,198.4152,4878.0
2024-09-19 13:50:00,200.07,200.12,199.98,200.12,4391.0,198.445,198.4946,198.3557,198.4946,4391.0
2024-09-19 14:00:00,200.12,200.31,200.06,200.23,6609.0,198.4946,198.6831,198.4351,198.6037,6609.0
2024-09-19 14:10:00,200.24,200.29,200.0,200.09,22459.0,198.6136,198.6632,198.3756,198.4648,22459.0
2024-09-19 14:20:00,200.15,200.32,200.11,200.32,5662.0,198.5244,198.693,198.4847,198.693,5662.0
2024-09-19 14:30:00,200.37,200.57,200.28,200.5,8038.0,198.7426,198.9409,198.6533,198.8715,8038.0
2024-09-19 14:40:00,200.51,200.57,200.39,200.42,8155.0,198.8814,198.9409,198.7624,198.7922,8155.0
2024-09-19 14:50:00,200.45,200.96,200.34,200.9,10995.0,198.8219,199.3278,198.7128,199.2683,10995.0
2024-09-19 15:00:00,200.95,201.26,200.92,201.12,10238.0,199.3179,199.6253,199.2881,199.4865,10238.0
2024-09-19 15:10:00,201.1,201.24,201.06,201.21,11944.0,199.4666,199.6055,199.427,199.5757,11944.0
2024-09-19 15:20:00,201.21,201.21,200.66,200.68,22428.0,199.5757,199.5757,199.0302,199.0501,22428.0
2024-09-19 15:30:00,200.59,200.75,200.18,200.75,48155.0,198.9608,199.1195,198.5541,199.1195,48155.0
2024-09-19 15:40:00,200.76,201.09,200.67,201.09,28411.0,199.1294,199.4567,199.0401,199.4567,28411.0
2024-09-19 15:50:00,201.01,201.03,200.6,200.91,111615.0,199.3774,199.3972,198.9707,199.2782,111615.0
2024-09-20 09:30:00,197.95,199.92,197.95,199.9,189079.0,196.3422,198.2962,196.3422,198.2764,189079.0
2024-09-20 09:40:00,199.96,200.16,199.38,199.45,8512.0,198.3359,198.5343,197.7606,197.83,8512.0
2024-09-20 09:50:00,199.45,199.83,199.16,199.3,4127.0,197.83,198.207,197.5424,197.6813,4127.0
2024-09-20 10:00:00,199.28,199.85,199.28,199.52,7090.0,197.6614,198.2268,197.6614,197.8995,7090.0
2024-09-20 10:10:00,199.65,199.91,199.44,199.77,18380.0,198.0284,198.2863,197.8201,198.1474,18380.0
2024-09-20 10:20:00,199.77,200.2,199.74,199.97,16353.0,198.1474,198.574,198.1177,198.3458,16353.0
2024-09-20 10:30:00,199.98,200.09,199.62,199.8,9668.0,198.3557,198.4648,197.9987,198.1772,9668.0
2024-09-20 10:40:00,199.92,199.97,199.68,199.8,6301.0,198.2962,198.3458,198.0582,198.1772,6301.0
2024-09-20 10:50:00,199.76,199.89,199.62,199.65,8906.0,198.1375,198.2665,197.9987,198.0284,8906.0
2024-09-20 11:00:00,199.59,199.9,199.41,199.9,11717.0,197.9689,198.2764,197.7904,198.2764,11717.0
2024-09-20 11:10:00,199.91,199.92,199.64,199.84,7605.0,198.2863,198.2962,198.0185,198.2169,7605.0
2024-09-20 11:20:00,199.8,199.82,199.6,199.72,6502.0,198.1772,198.197,197.9788,198.0978,6502.0
2024-09-20 11:30:00,199.73,199.73,199.4,199.55,12505.0,198.1078,198.1078,197.7804,197.9292,12505.0
2024-09-20 11:40:00,199.5,199.74,199.39,199.56,9267.0,197.8796,198.1177,197.7705,197.9391,9267.0
2024-09-20 11:50:00,199.56,199.6,199.45,199.51,9612.0,197.9391,197.9788,197.83,197.8896,9612.0
2024-09-20 12:00:00,199.6,199.68,199.48,199.57,7031.0,197.9788,198.0582,197.8598,197.9491,7031.0
2024-09-20 12:10:00,199.59,199.61,199.39,199.52,4158.0,197.9689,197.9887,197.7705,197.8995,4158.0
2024-09-20 12:20:00,199.4,199.77,199.4,199.74,10341.0,197.7804,198.1474,197.7804,198.1177,10341.0
2024-09-20 12:30:00,199.75,199.92,199.68,199.74,9350.0,198.1276,198.2962,198.0582,198.1177,9350.0
2024-09-20 12:40:00,199.76,199.88,199.71,199.84,3396.0,198.1375,198.2565,198.0879,198.2169,3396.0
2024-09-20 12:50:00,199.79,199.88,199.78,199.86,2200.0,198.1673,198.2565,198.1574,198.2367,2200.0
2024-09-20 13:00:00,199.91,200.11,199.87,199.93,7318.0,198.2863,198.4847,198.2466,198.3061,7318.0
2024-09-20 13:10:00,200.02,200.26,199.97,200.11,13218.0,198.3954,198.6335,198.3458,198.4847,13218.0
2024-09-20 13:20:00,200.06,200.46,200.06,200.46,4025.0,198.4351,198.8318,198.4351,198.8318,4025.0
2024-09-20 13:30:00,200.4,200.55,200.4,200.45,3018.0,198.7723,198.9211,198.7723,198.8219,3018.0
2024-09-20 13:40:00,200.48,200.62,200.48,200.58,2388.0,198.8517,198.9905,198.8517,198.9509,2388.0
2024-09-20 13:50:00,200.57,200.87,200.51,200.81,6512.0,198.9409,199.2385,198.8814,199.179,6512.0
2024-09-20 14:00:00,200.88,200.91,200.41,200.41,14448.0,199.2484,199.2782,198.7822,198.7822,14448.0
2024-09-20 14:10:00,200.41,200.54,200.3,200.47,4019.0,198.7822,198.9112,198.6731,198.8418,4019.0
2024-09-20 14:20:00,200.4,200.45,200.16,200.16,5124.0,198.7723,198.8219,198.5343,198.5343,5124.0
2024-09-20 14:30:00,200.23,200.23,199.74,199.86,8383.0,198.6037,198.6037,198.1177,198.2367,8383.0
2024-09-20 14:40:00,199.77,200.05,199.75,199.98,6230.0,198.1474,198.4252,198.1276,198.3557,6230.0
2024-09-20 14:50:00,200.04,200.25,200.04,200.07,9307.0,198.4152,198.6235,198.4152,198.445,9307.0
2024-09-20 15:00:00,200.09,200.15,199.96,200.01,17206.0,198.4648,198.5244,198.3359,198.3855,17206.0
2024-09-20 15:10:00,200.08,200.33,199.95,200.18,31349.0,198.4549,198.7029,198.326,198.5541,31349.0
2024-09-20 15:20:00,200.17,200.43,200.1,200.1,12839.0,198.5442,198.8021,198.4748,198.4748,12839.0
2024-09-20 15:30:00,200.14,200.43,199.94,200.36,17252.0,198.5144,198.8021,198.3161,198.7327,17252.0
2024-09-20 15:40:00,200.37,200.8,200.27,200.73,23530.0,198.7426,199.1691,198.6434,199.0996,23530.0
2024-09-20 15:50:00,200.78,201.49,200.72,201.32,149566.0,199.1492,199.8535,199.0897,199.6849,149566.0
2024-09-23 09:30:00,201.64,202.0,201.36,201.49,9609.0,200.0023,200.3593,199.7245,199.8535,9609.0
2024-09-23 09:40:00,201.71,202.2,201.61,201.78,2540.0,200.0717,200.5577,199.9725,200.1411,2540.0
2024-09-23 09:50:00,201.54,202.11,201.54,201.93,3993.0,199.9031,200.4684,199.9031,200.2899,3993.0
2024-09-23 10:00:00,202.03,202.44,201.8,202.34,4017.0,200.3891,200.7958,200.161,200.6966,4017.0
2024-09-23 10:10:00,202.36,202.58,202.28,202.44,2815.0,200.7164,200.9346,200.6371,200.7958,2815.0
2024-09-23 10:20:00,202.53,202.74,202.38,202.67,3744.0,200.885,201.0933,200.7362,201.0239,3744.0
2024-09-23 10:30:00,202.62,202.7,202.54,202.57,9954.0,200.9743,201.0536,200.8949,200.9247,9954.0
2024-09-23 10:40:00,202.7,203.0,202.62,202.63,14235.0,201.0536,201.3512,200.9743,200.9842,14235.0
2024-09-23 10:50:00,202.55,202.75,202.5,202.75,3829.0,200.9049,201.1032,200.8553,201.1032,3829.0
2024-09-23 11:00:00,202.69,202.91,202.69,202.77,4852.0,201.0437,201.2619,201.0437,201.1231,4852.0
2024-09-23 11:10:00,202.81,202.91,202.79,202.81,3226.0,201.1628,201.2619,201.1429,201.1628,3226.0
2024-09-23 11:20:00,202.81,203.05,202.81,203.04,4743.0,201.1628,201.4008,201.1628,201.3909,4743.0
2024-09-23 11:30:00,203.05,203.2,203.0,203.0,14814.0,201.4008,201.5496,201.3512,201.3512,14814.0
2024-09-23 11:40:00,203.03,203.11,202.96,203.04,10297.0,201.381,201.4603,201.3115,201.3909,10297.0
2024-09-23 11:50:00,202.95,203.08,202.77,203.08,4047.0,201.3016,201.4306,201.1231,201.4306,4047.0
2024-09-23 12:00:00,203.0,203.11,203.0,203.03,9590.0,201.3512,201.4603,201.3512,201.381,9590.0
2024-09-23 12:10:00,203.06,203.23,203.06,203.15,3029.0,201.4107,201.5793,201.4107,201.5,3029.0
2024-09-23 12:20:00,203.15,203.35,203.14,203.29,6189.0,201.5,201.6984,201.4901,201.6389,6189.0
2024-09-23 12:30:00,203.3,203.3,202.85,202.95,5248.0,201.6488,201.6488,201.2024,201.3016,5248.0
2024-09-23 12:40:00,202.87,202.87,202.54,202.74,1941.0,201.2223,201.2223,200.8949,201.0933,1941.0
2024-09-23 12:50:00,202.65,202.67,202.63,202.63,1302.0,201.0041,201.0239,200.9842,200.9842,1302.0
2024-09-23 13:00:00,202.59,202.6,202.43,202.44,2992.0,200.9445,200.9545,200.7858,200.7958,2992.0
2024-09-23 13:10:00,202.44,202.65,202.43,202.58,5130.0,200.7958,201.0041,200.7858,200.9346,5130.0
2024-09-23 13:20:00,202.52,202.74,202.52,202.6,2630.0,200.8751,201.0933,200.8751,200.9545,2630.0
2024-09-23 13:30:00,202.66,202.72,202.51,202.56,3559.0,201.014,201.0735,200.8652,200.9148,3559.0
2024-09-23 13:40:00,202.57,202.61,202.23,202.31,9112.0,200.9247,200.9644,200.5875,200.6668,9112.0
2024-09-23 13:50:00,202.33,202.36,202.26,202.31,3505.0,200.6867,200.7164,200.6172,200.6668,3505.0
2024-09-23 14:00:00,202.28,202.49,202.2,202.49,5034.0,200.6371,200.8454,200.5577,200.8454,5034.0
2024-09-23 14:10:00,202.49,202.51,202.3,202.48,3416.0,200.8454,200.8652,200.6569,200.8354,3416.0
2024-09-23 14:20:00,202.4,202.4,202.23,202.38,3420.0,200.7561,200.7561,200.5875,200.7362,3420.0
2024-09-23 14:30:00,202.33,202.37,202.26,202.29,4017.0,200.6867,200.7263,200.6172,200.647,4017.0
2024-09-23 14:40:00,202.33,202.34,202.19,202.19,3303.0,200.6867,200.6966,200.5478,200.5478,3303.0
2024-09-23 14:50:00,202.19,202.4,202.19,202.4,5020.0,200.5478,200.7561,200.5478,200.7561,5020.0
2024-09-23 15:00:00,202.36,202.43,202.3,202.31,4390.0,200.7164,200.7858,200.6569,200.6668,4390.0
2024-09-23 15:10:00,202.35,202.37,202.27,202.27,4596.0,200.7065,200.7263,200.6271,200.6271,4596.0
2024-09-23 15:20:00,202.29,202.35,202.27,202.28,2949.0,200.647,200.7065,200.6271,200.6371,2949.0
2024-09-23 15:30:00,202.34,202.61,202.29,202.49,16180.0,200.6966,200.9644,200.647,200.8454,16180.0
2024-09-23 15:40:00,202.49,202.54,202.31,202.44,8121.0,200.8454,200.8949,200.6668,200.7958,8121.0
2024-09-23 15:50:00,202.48,202.84,202.48,202.79,70409.0,200.8354,201.1925,200.8354,201.1429,70409.0
2024-09-24 09:30:00,202.16,202.78,201.66,201.74,20019.0,200.518,201.133,200.0221,200.1014,20019.0
2024-09-24 09:40:00,202.01,202.08,201.81,201.81,1560.0,200.3692,200.4387,200.1709,200.1709,1560.0
2024-09-24 09:50:00,202.21,202.21,201.94,202.18,3167.0,200.5676,200.5676,200.2998,200.5379,3167.0
2024-09-24 10:00:00,202.18,202.45,201.91,201.98,4127.0,200.5379,200.8057,200.2701,200.3395,4127.0
2024-09-24 10:10:00,202.03,202.03,201.63,201.78,7205.0,200.3891,200.3891,199.9923,200.1411,7205.0
2024-09-24 10:20:00,201.89,202.07,201.64,201.98,7166.0,200.2502,200.4288,200.0023,200.3395,7166.0
2024-09-24 10:30:00,201.95,202.13,201.7,202.13,4840.0,200.3097,200.4883,200.0618,200.4883,4840.0
2024-09-24 10:40:00,202.09,202.63,202.09,202.63,33235.0,200.4486,200.9842,200.4486,200.9842,33235.0
2024-09-24 10:50:00,202.77,202.89,202.63,202.75,4463.0,201.1231,201.2421,200.9842,201.1032,4463.0
2024-09-24 11:00:00,202.75,202.75,202.53,202.58,4570.0,201.1032,201.1032,200.885,200.9346,4570.0
2024-09-24 11:10:00,202.67,202.88,202.55,202.75,3172.0,201.0239,201.2322,200.9049,201.1032,3172.0
2024-09-24 11:20:00,202.74,202.74,202.46,202.57,2136.0,201.0933,201.0933,200.8156,200.9247,2136.0
2024-09-24 11:30:00,202.57,202.64,202.4,202.44,2235.0,200.9247,200.9941,200.7561,200.7958,2235.0
2024-09-24 11:40:00,202.44,202.47,202.11,202.12,3880.0,200.7958,200.8255,200.4684,200.4784,3880.0
2024-09-24 11:50:00,202.08,202.3,202.04,202.28,3237.0,200.4387,200.6569,200.399,200.6371,3237.0
2024-09-24 12:00:00,202.27,202.35,202.1,202.35,3708.0,200.6271,200.7065,200.4585,200.7065,3708.0
2024-09-24 12:10:00,202.31,202.69,202.31,202.59,2794.0,200.6668,201.0437,200.6668,200.9445,2794.0
2024-09-24 12:20:00,202.54,202.71,202.54,202.71,2768.0,200.8949,201.0636,200.8949,201.0636,2768.0
2024-09-24 12:30:00,202.71,203.19,202.67,202.84,20000.0,201.0636,201.5397,201.0239,201.1925,20000.0
2024-09-24 12:40:00,202.66,203.06,202.66,202.84,4047.0,201.014,201.4107,201.014,201.1925,4047.0
2024-09-24 12:50:00,202.84,203.09,202.84,203.07,3505.0,201.1925,201.4405,201.1925,201.4206,3505.0
2024-09-24 13:00:00,203.02,203.1,203.0,203.03,5599.0,201.371,201.4504,201.3512,201.381,5599.0
2024-09-24 13:10:00,203.05,203.13,202.99,203.08,3639.0,201.4008,201.4802,201.3413,201.4306,3639.0
2024-09-24 13:20:00,203.0,203.08,202.8,202.95,6548.0,201.3512,201.4306,201.1528,201.3016,6548.0
2024-09-24 13:30:00,202.92,202.97,202.78,202.9,3179.0,201.2719,201.3215,201.133,201.252,3179.0
2024-09-24 13:40:00,202.92,202.92,202.68,202.75,3698.0,201.2719,201.2719,201.0338,201.1032,3698.0
2024-09-24 13:50:00,202.7,202.92,202.54,202.59,5132.0,201.0536,201.2719,200.8949,200.9445,5132.0
2024-09-24 14:00:00,202.61,202.81,202.52,202.59,1772.0,200.9644,201.1628,200.8751,200.9445,1772.0
2024-09-24 14:10:00,202.62,202.65,202.36,202.37,3796.0,200.9743,201.0041,200.7164,200.7263,3796.0
2024-09-24 14:20:00,202.28,202.3,202.11,202.3,2369.0,200.6371,200.6569,200.4684,200.6569,2369.0
2024-09-24 14:30:00,202.16,202.45,202.05,202.43,1825.0,200.518,200.8057,200.4089,200.7858,1825.0
2024-09-24 14:40:00,202.44,202.78,202.44,202.68,7105.0,200.7958,201.133,200.7958,201.0338,7105.0
2024-09-24 14:50:00,202.72,202.79,202.67,202.75,2693.0,201.0735,201.1429,201.0239,201.1032,2693.0
2024-09-24 15:00:00,202.76,202.79,202.6,202.69,8359.0,201.1132,201.1429,200.9545,201.0437,8359.0
2024-09-24 15:10:00,202.7,202.9,202.7,202.78,11916.0,201.0536,201.252,201.0536,201.133,11916.0
2024-09-24 15:20:00,202.68,202.9,202.68,202.89,6458.0,201.0338,201.252,201.0338,201.2421,6458.0
2024-09-24 15:30:00,202.85,203.04,202.85,202.94,14415.0,201.2024,201.3909,201.2024,201.2917,14415.0
2024-09-24 15:40:00,202.94,203.11,202.85,203.09,24528.0,201.2917,201.4603,201.2024,201.4405,24528.0
2024-09-24 15:50:00,203.1,203.51,202.92,203.39,93196.0,201.4504,201.8571,201.2719,201.738,93196.0
2024-09-25 09:30:00,204.23,204.84,204.06,204.49,15143.0,202.5712,203.1763,202.4026,202.8291,15143.0
2024-09-25 09:40:00,204.62,204.76,203.74,203.74,18908.0,202.9581,203.0969,202.0852,202.0852,18908.0
2024-09-25 09:50:00,203.96,204.13,203.77,203.83,20136.0,202.3034,202.472,202.115,202.1745,20136.0
2024-09-25 10:00:00,203.72,203.94,203.7,203.73,23858.0,202.0654,202.2836,202.0455,202.0753,23858.0
2024-09-25 10:10:00,203.51,203.87,203.5,203.54,2395.0,201.8571,202.2141,201.8471,201.8868,2395.0
2024-09-25 10:20:00,203.49,203.85,203.3,203.85,4535.0,201.8372,202.1943,201.6488,202.1943,4535.0
2024-09-25 10:30:00,203.86,203.87,203.53,203.56,8844.0,202.2042,202.2141,201.8769,201.9067,8844.0
2024-09-25 10:40:00,203.5,203.7,203.49,203.7,3284.0,201.8471,202.0455,201.8372,202.0455,3284.0
2024-09-25 10:50:00,203.77,204.09,203.77,204.05,2300.0,202.115,202.4324,202.115,202.3927,2300.0
2024-09-25 11:00:00,204.04,204.08,203.91,203.96,3760.0,202.3828,202.4224,202.2538,202.3034,3760.0
2024-09-25 11:10:00,204.04,204.31,204.0,204.28,2147.0,202.3828,202.6506,202.3431,202.6208,2147.0
2024-09-25 11:20:00,204.22,204.28,204.13,204.28,1229.0,202.5613,202.6208,202.472,202.6208,1229.0
2024-09-25 11:30:00,204.28,204.33,204.26,204.26,571.0,202.6208,202.6704,202.601,202.601,571.0
2024-09-25 11:40:00,204.29,204.39,204.19,204.39,1627.0,202.6307,202.7299,202.5315,202.7299,1627.0
2024-09-25 11:50:00,204.3,204.61,204.3,204.58,1837.0,202.6406,202.9481,202.6406,202.9184,1837.0
2024-09-25 12:00:00,204.47,204.64,204.41,204.64,1327.0,202.8093,202.9779,202.7498,202.9779,1327.0
2024-09-25 12:10:00,204.65,204.69,204.59,204.64,6154.0,202.9878,203.0275,202.9283,202.9779,6154.0
2024-09-25 12:20:00,204.58,204.67,204.5,204.66,2609.0,202.9184,203.0076,202.839,202.9977,2609.0
2024-09-25 12:30:00,204.66,204.69,204.46,204.53,2297.0,202.9977,203.0275,202.7994,202.8688,2297.0
2024-09-25 12:40:00,204.49,204.63,204.39,204.63,3614.0,202.8291,202.968,202.7299,202.968,3614.0
2024-09-25 12:50:00,204.66,204.82,204.51,204.51,4345.0,202.9977,203.1564,202.8489,202.8489,4345.0
2024-09-25 13:00:00,204.52,204.68,204.43,204.53,3782.0,202.8589,203.0176,202.7696,202.8688,3782.0
2024-09-25 13:10:00,204.51,204.7,204.45,204.67,6103.0,202.8489,203.0374,202.7894,203.0076,6103.0
2024-09-25 13:20:00,204.6,204.69,204.33,204.34,4817.0,202.9382,203.0275,202.6704,202.6803,4817.0
2024-09-25 13:30:00,204.37,204.37,204.25,204.33,2710.0,202.7101,202.7101,202.5911,202.6704,2710.0
2024-09-25 13:40:00,204.36,204.43,204.3,204.39,4771.0,202.7002,202.7696,202.6406,202.7299,4771.0
2024-09-25 13:50:00,204.37,204.58,204.33,204.54,4204.0,202.7101,202.9184,202.6704,202.8787,4204.0
2024-09-25 14:00:00,204.53,204.53,204.38,204.38,2595.0,202.8688,202.8688,202.72,202.72,2595.0
2024-09-25 14:10:00,204.36,204.67,204.35,204.46,8748.0,202.7002,203.0076,202.6902,202.7994,8748.0
2024-09-25 14:20:00,204.42,204.58,204.41,204.41,2491.0,202.7597,202.9184,202.7498,202.7498,2491.0
2024-09-25 14:30:00,204.61,204.67,204.41,204.6,2539.0,202.9481,203.0076,202.7498,202.9382,2539.0
2024-09-25 14:40:00,204.61,204.62,204.47,204.47,3077.0,202.9481,202.9581,202.8093,202.8093,3077.0
2024-09-25 14:50:00,204.58,204.59,204.47,204.48,2179.0,202.9184,202.9283,202.8093,202.8192,2179.0
2024-09-25 15:00:00,204.45,204.45,204.27,204.29,4058.0,202.7894,202.7894,202.6109,202.6307,4058.0
2024-09-25 15:10:00,204.33,204.57,204.3,204.37,11426.0,202.6704,202.9085,202.6406,202.7101,11426.0
2024-09-25 15:20:00,204.34,204.4,204.25,204.25,2208.0,202.6803,202.7398,202.5911,202.5911,2208.0
2024-09-25 15:30:00,204.3,204.39,204.19,204.21,7710.0,202.6406,202.7299,202.5315,202.5514,7710.0
2024-09-25 15:40:00,204.12,204.42,204.09,204.32,9556.0,202.4621,202.7597,202.4324,202.6605,9556.0
2024-09-25 15:50:00,204.31,204.51,204.14,204.5,42191.0,202.6506,202.8489,202.4819,202.839,42191.0
2024-09-26 09:30:00,203.54,204.94,203.54,204.17,23274.0,201.8868,203.2755,201.8868,202.5117,23274.0
2024-09-26 09:40:00,204.2,204.54,204.17,204.41,10526.0,202.5415,202.8787,202.5117,202.7498,10526.0
2024-09-26 09:50:00,204.23,204.59,203.5,203.73,23983.0,202.5712,202.9283,201.8471,202.0753,23983.0
2024-09-26 10:00:00,203.94,203.96,202.73,203.02,35040.0,202.2836,202.3034,201.0834,201.371,35040.0
2024-09-26 10:10:00,202.9,203.73,202.9,203.73,6226.0,201.252,202.0753,201.252,202.0753,6226.0
2024-09-26 10:20:00,203.73,204.03,203.43,203.96,3989.0,202.0753,202.3728,201.7777,202.3034,3989.0
2024-09-26 10:30:00,203.99,204.55,203.99,204.35,5994.0,202.3332,202.8886,202.3332,202.6902,5994.0
2024-09-26 10:40:00,204.35,204.43,204.09,204.43,9878.0,202.6902,202.7696,202.4324,202.7696,9878.0
2024-09-26 10:50:00,204.43,205.06,204.36,204.95,10725.0,202.7696,203.3945,202.7002,203.2854,10725.0
2024-09-26 11:00:00,205.06,205.1,204.46,204.58,10729.0,203.3945,203.4342,202.7994,202.9184,10729.0
2024-09-26 11:10:00,204.49,204.55,203.88,204.06,67162.0,202.8291,202.8886,202.2241,202.4026,67162.0
2024-09-26 11:20:00,204.06,204.06,203.46,203.58,5428.0,202.4026,202.4026,201.8075,201.9265,5428.0
2024-09-26 11:30:00,203.35,203.66,203.24,203.35,6447.0,201.6984,202.0058,201.5893,201.6984,6447.0
2024-09-26 11:40:00,203.34,203.4,202.91,202.91,2307.0,201.6884,201.748,201.2619,201.2619,2307.0
2024-09-26 11:50:00,202.94,203.12,202.86,202.94,3617.0,201.2917,201.4702,201.2123,201.2917,3617.0
2024-09-26 12:00:00,202.95,202.98,202.74,202.98,1572.0,201.3016,201.3314,201.0933,201.3314,1572.0
2024-09-26 12:10:00,203.09,203.09,202.76,202.76,1104.0,201.4405,201.4405,201.1132,201.1132,1104.0
2024-09-26 12:20:00,202.92,202.92,202.71,202.81,958.0,201.2719,201.2719,201.0636,201.1628,958.0
2024-09-26 12:30:00,202.53,202.66,202.42,202.65,2006.0,200.885,201.014,200.7759,201.0041,2006.0
2024-09-26 12:40:00,202.63,202.72,202.49,202.49,1432.0,200.9842,201.0735,200.8454,200.8454,1432.0
2024-09-26 12:50:00,202.4,202.49,202.35,202.41,2573.0,200.7561,200.8454,200.7065,200.766,2573.0
2024-09-26 13:00:00,202.44,202.98,202.41,202.49,5668.0,200.7958,201.3314,200.766,200.8454,5668.0
2024-09-26 13:10:00,202.51,202.65,202.35,202.35,1954.0,200.8652,201.0041,200.7065,200.7065,1954.0
2024-09-26 13:20:00,202.45,202.6,202.45,202.52,1313.0,200.8057,200.9545,200.8057,200.8751,1313.0
2024-09-26 13:30:00,202.45,202.76,202.15,202.16,2473.0,200.8057,201.1132,200.5081,200.518,2473.0
2024-09-26 13:40:00,202.25,202.25,202.01,202.23,2939.0,200.6073,200.6073,200.3692,200.5875,2939.0
2024-09-26 13:50:00,202.11,202.14,201.87,202.01,3095.0,200.4684,200.4982,200.2304,200.3692,3095.0
2024-09-26 14:00:00,202.14,202.14,201.91,201.91,1105.0,200.4982,200.4982,200.2701,200.2701,1105.0
2024-09-26 14:10:00,202.01,202.37,202.01,202.37,2145.0,200.3692,200.7263,200.3692,200.7263,2145.0
2024-09-26 14:20:00,202.36,202.37,201.96,202.01,1895.0,200.7164,200.7263,200.3197,200.3692,1895.0
2024-09-26 14:30:00,201.87,202.12,201.87,202.05,1933.0,200.2304,200.4784,200.2304,200.4089,1933.0
2024-09-26 14:40:00,201.91,202.0,201.66,201.67,1268.0,200.2701,200.3593,200.0221,200.032,1268.0
2024-09-26 14:50:00,201.8,202.01,201.68,201.84,4205.0,200.161,200.3692,200.0419,200.2006,4205.0
2024-09-26 15:00:00,201.76,201.86,201.46,201.46,2172.0,200.1213,200.2205,199.8237,199.8237,2172.0
2024-09-26 15:10:00,201.56,201.71,201.34,201.34,6620.0,199.9229,200.0717,199.7047,199.7047,6620.0
2024-09-26 15:20:00,201.37,201.37,200.97,201.15,11093.0,199.7344,199.7344,199.3377,199.5162,11093.0
2024-09-26 15:30:00,201.22,201.3,200.65,200.99,10396.0,199.5857,199.665,199.0203,199.3575,10396.0
2024-09-26 15:40:00,201.05,201.08,200.8,200.94,11273.0,199.417,199.4468,199.1691,199.3079,11273.0
2024-09-26 15:50:00,200.97,201.14,200.74,200.77,71084.0,199.3377,199.5063,199.1096,199.1393,71084.0
2024-09-27 09:30:00,200.4,200.66,200.02,200.32,6527.0,198.7723,199.0302,198.3954,198.693,6527.0
2024-09-27 09:40:00,200.32,200.7,200.17,200.65,4632.0,198.693,199.0699,198.5442,199.0203,4632.0
2024-09-27 09:50:00,200.53,200.96,200.53,200.89,4208.0,198.9013,199.3278,198.9013,199.2583,4208.0
2024-09-27 10:00:00,200.92,200.98,200.51,200.67,4201.0,199.2881,199.3476,198.8814,199.0401,4201.0
2024-09-27 10:10:00,200.53,200.84,200.48,200.84,3171.0,198.9013,199.2088,198.8517,199.2088,3171.0
2024-09-27 10:20:00,200.84,201.18,200.84,201.18,2706.0,199.2088,199.546,199.2088,199.546,2706.0
2024-09-27 10:30:00,201.11,201.52,200.99,201.33,33093.0,199.4766,199.8832,199.3575,199.6948,33093.0
2024-09-27 10:40:00,201.2,201.25,200.57,200.68,2099.0,199.5658,199.6154,198.9409,199.0501,2099.0
2024-09-27 10:50:00,200.86,200.87,200.52,200.73,3183.0,199.2286,199.2385,198.8914,199.0996,3183.0
2024-09-27 11:00:00,200.53,200.86,200.53,200.85,3104.0,198.9013,199.2286,198.9013,199.2187,3104.0
2024-09-27 11:10:00,200.91,201.14,200.87,201.14,1792.0,199.2782,199.5063,199.2385,199.5063,1792.0
2024-09-27 11:20:00,201.06,201.06,200.81,200.81,2957.0,199.427,199.427,199.179,199.179,2957.0
2024-09-27 11:30:00,200.82,201.03,200.65,200.88,3732.0,199.1889,199.3972,199.0203,199.2484,3732.0
2024-09-27 11:40:00,200.69,200.69,200.09,200.24,2677.0,199.06,199.06,198.4648,198.6136,2677.0
2024-09-27 11:50:00,200.3,200.32,200.01,200.12,5248.0,198.6731,198.693,198.3855,198.4946,5248.0
2024-09-27 12:00:00,200.22,200.22,199.86,200.05,7585.0,198.5938,198.5938,198.2367,198.4252,7585.0
2024-09-27 12:10:00,199.87,199.9,199.67,199.76,10333.0,198.2466,198.2764,198.0483,198.1375,10333.0
2024-09-27 12:20:00,199.79,199.85,199.57,199.69,31450.0,198.1673,198.2268,197.9491,198.0681,31450.0
2024-09-27 12:30:00,199.72,199.81,199.61,199.63,2922.0,198.0978,198.1871,197.9887,198.0086,2922.0
2024-09-27 12:40:00,199.61,199.81,199.6,199.61,3068.0,197.9887,198.1871,197.9788,197.9887,3068.0
2024-09-27 12:50:00,199.65,199.81,199.5,199.71,2874.0,198.0284,198.1871,197.8796,198.0879,2874.0
2024-09-27 13:00:00,199.77,199.87,199.54,199.54,3282.0,198.1474,198.2466,197.9193,197.9193,3282.0
2024-09-27 13:10:00,199.53,199.87,199.53,199.75,2571.0,197.9094,198.2466,197.9094,198.1276,2571.0
2024-09-27 13:20:00,199.86,199.88,199.7,199.85,4196.0,198.2367,198.2565,198.078,198.2268,4196.0
2024-09-27 13:30:00,199.76,199.86,199.57,199.57,5801.0,198.1375,198.2367,197.9491,197.9491,5801.0
2024-09-27 13:40:00,199.68,199.87,199.61,199.73,19839.0,198.0582,198.2466,197.9887,198.1078,19839.0
2024-09-27 13:50:00,199.68,199.78,199.37,199.45,24085.0,198.0582,198.1574,197.7507,197.83,24085.0
2024-09-27 14:00:00,199.47,199.57,199.34,199.5,4312.0,197.8499,197.9491,197.7209,197.8796,4312.0
2024-09-27 14:10:00,199.51,199.67,199.4,199.53,18637.0,197.8896,198.0483,197.7804,197.9094,18637.0
2024-09-27 14:20:00,199.5,199.91,199.5,199.9,41388.0,197.8796,198.2863,197.8796,198.2764,41388.0
2024-09-27 14:30:00,199.93,199.93,199.59,199.66,5089.0,198.3061,198.3061,197.9689,198.0383,5089.0
2024-09-27 14:40:00,199.74,199.9,199.73,199.84,9071.0,198.1177,198.2764,198.1078,198.2169,9071.0
2024-09-27 14:50:00,199.84,199.86,199.67,199.74,5942.0,198.2169,198.2367,198.0483,198.1177,5942.0
2024-09-27 15:00:00,199.88,199.93,199.67,199.74,14244.0,198.2565,198.3061,198.0483,198.1177,14244.0
2024-09-27 15:10:00,199.65,200.28,199.65,200.08,25915.0,198.0284,198.6533,198.0284,198.4549,25915.0
2024-09-27 15:20:00,200.15,200.16,199.8,199.8,10746.0,198.5244,198.5343,198.1772,198.1772,10746.0
2024-09-27 15:30:00,199.75,200.0,199.72,199.82,34625.0,198.1276,198.3756,198.0978,198.197,34625.0
2024-09-27 15:40:00,199.79,199.85,199.42,199.81,30748.0,198.1673,198.2268,197.8003,198.1871,30748.0
2024-09-27 15:50:00,199.75,200.0,199.11,199.34,172403.0,198.1276,198.3756,197.4928,197.7209,172403.0
2024-09-30 09:30:00,199.12,199.75,198.73,199.21,23463.0,197.5027,198.1276,197.1159,197.592,23463.0
2024-09-30 09:40:00,199.42,199.49,198.35,199.05,6355.0,197.8003,197.8697,196.739,197.4333,6355.0
2024-09-30 09:50:00,198.84,199.35,198.72,199.19,6754.0,197.225,197.7309,197.106,197.5722,6754.0
2024-09-30 10:00:00,199.17,199.61,199.06,199.61,7839.0,197.5523,197.9887,197.4432,197.9887,7839.0
2024-09-30 10:10:00,199.37,199.37,198.95,198.97,3302.0,197.7507,197.7507,197.3341,197.3539,3302.0
2024-09-30 10:20:00,199.12,199.23,198.95,199.06,7150.0,197.5027,197.6118,197.3341,197.4432,7150.0
2024-09-30 10:30:00,199.06,199.61,199.0,199.51,7715.0,197.4432,197.9887,197.3837,197.8896,7715.0
2024-09-30 10:40:00,199.52,199.96,199.52,199.78,5509.0,197.8995,198.3359,197.8995,198.1574,5509.0
2024-09-30 10:50:00,199.8,200.13,199.69,200.0,7442.0,198.1772,198.5045,198.0681,198.3756,7442.0
2024-09-30 11:00:00,200.13,200.16,199.82,199.83,5371.0,198.5045,198.5343,198.197,198.207,5371.0
2024-09-30 11:10:00,199.91,200.0,199.44,199.67,7898.0,198.2863,198.3756,197.8201,198.0483,7898.0
2024-09-30 11:20:00,199.67,199.69,199.14,199.14,8371.0,198.0483,198.0681,197.5226,197.5226,8371.0
2024-09-30 11:30:00,199.2,199.59,199.16,199.46,8917.0,197.5821,197.9689,197.5424,197.84,8917.0
2024-09-30 11:40:00,199.27,199.41,199.1,199.19,3815.0,197.6515,197.7904,197.4829,197.5722,3815.0
2024-09-30 11:50:00,199.21,199.55,199.03,199.42,6554.0,197.592,197.9292,197.4135,197.8003,6554.0
2024-09-30 12:00:00,199.41,199.6,199.39,199.54,5763.0,197.7904,197.9788,197.7705,197.9193,5763.0
2024-09-30 12:10:00,199.53,199.54,199.34,199.34,4138.0,197.9094,197.9193,197.7209,197.7209,4138.0
2024-09-30 12:20:00,199.3,199.42,199.26,199.36,1800.0,197.6813,197.8003,197.6416,197.7408,1800.0
2024-09-30 12:30:00,199.36,199.44,199.23,199.39,9576.0,197.7408,197.8201,197.6118,197.7705,9576.0
2024-09-30 12:40:00,199.46,199.56,199.34,199.42,6082.0,197.84,197.9391,197.7209,197.8003,6082.0
2024-09-30 12:50:00,199.37,199.65,199.24,199.56,16259.0,197.7507,198.0284,197.6217,197.9391,16259.0
2024-09-30 13:00:00,199.47,199.63,199.41,199.53,4584.0,197.8499,198.0086,197.7904,197.9094,4584.0
2024-09-30 13:10:00,199.54,199.77,199.52,199.77,8544.0,197.9193,198.1474,197.8995,198.1474,8544.0
2024-09-30 13:20:00,199.75,199.84,199.7,199.7,4125.0,198.1276,198.2169,198.078,198.078,4125.0
2024-09-30 13:30:00,199.7,199.97,199.62,199.94,4934.0,198.078,198.3458,197.9987,198.3161,4934.0
2024-09-30 13:40:00,199.89,200.0,199.65,199.65,4121.0,198.2665,198.3756,198.0284,198.0284,4121.0
2024-09-30 13:50:00,199.74,199.82,199.38,199.73,11575.0,198.1177,198.197,197.7606,198.1078,11575.0
2024-09-30 14:00:00,199.75,199.78,199.45,199.48,4292.0,198.1276,198.1574,197.83,197.8598,4292.0
2024-09-30 14:10:00,199.58,199.62,198.43,199.38,40194.0,197.959,197.9987,196.8183,197.7606,40194.0
2024-09-30 14:20:00,199.29,199.3,198.61,199.22,13088.0,197.6713,197.6813,196.9969,197.6019,13088.0
2024-09-30 14:30:00,199.24,199.59,199.09,199.36,7868.0,197.6217,197.9689,197.473,197.7408,7868.0
2024-09-30 14:40:00,199.5,199.55,199.3,199.5,3936.0,197.8796,197.9292,197.6813,197.8796,3936.0
2024-09-30 14:50:00,199.47,199.47,199.24,199.41,6177.0,197.8499,197.8499,197.6217,197.7904,6177.0
2024-09-30 15:00:00,199.35,199.58,199.14,199.47,8168.0,197.7309,197.959,197.5226,197.8499,8168.0
2024-09-30 15:10:00,199.58,199.9,199.48,199.9,6170.0,197.959,198.2764,197.8598,198.2764,6170.0
2024-09-30 15:20:00,199.88,199.92,199.63,199.74,12419.0,198.2565,198.2962,198.0086,198.1177,12419.0
2024-09-30 15:30:00,199.77,200.14,199.72,200.14,9094.0,198.1474,198.5144,198.0978,198.5144,9094.0
2024-09-30 15:40:00,200.08,200.4,200.04,200.23,18138.0,198.4549,198.7723,198.4152,198.6037,18138.0
2024-09-30 15:50:00,200.23,200.97,200.11,200.86,143044.0,198.6037,199.3377,198.4847,199.2286,143044.0
2024-10-01 09:30:00,200.8,200.8,199.3,199.9,12524.0,199.1691,199.1691,197.6813,198.2764,12524.0
2024-10-01 09:40:00,200.11,200.24,199.45,199.69,2491.0,198.4847,198.6136,197.83,198.0681,2491.0
2024-10-01 09:50:00,199.79,200.14,199.5,200.13,8238.0,198.1673,198.5144,197.8796,198.5045,8238.0
2024-10-01 10:00:00,200.08,200.2,199.54,200.04,4251.0,198.4549,198.574,197.9193,198.4152,4251.0
2024-10-01 10:10:00,199.99,200.45,199.96,200.33,2558.0,198.3657,198.8219,198.3359,198.7029,2558.0
2024-10-01 10:20:00,200.72,200.77,200.38,200.77,1400.0,199.0897,199.1393,198.7525,199.1393,1400.0
2024-10-01 10:30:00,200.78,201.26,200.78,200.96,2629.0,199.1492,199.6253,199.1492,199.3278,2629.0
2024-10-01 10:40:00,200.96,200.96,200.45,200.58,6034.0,199.3278,199.3278,198.8219,198.9509,6034.0
2024-10-01 10:50:00,200.4,200.4,200.07,200.31,2673.0,198.7723,198.7723,198.445,198.6831,2673.0
2024-10-01 11:00:00,200.32,200.63,200.21,200.51,2395.0,198.693,199.0005,198.5839,198.8814,2395.0
2024-10-01 11:10:00,200.6,200.62,200.29,200.62,1703.0,198.9707,198.9905,198.6632,198.9905,1703.0
2024-10-01 11:20:00,200.74,201.16,200.73,201.16,5734.0,199.1096,199.5262,199.0996,199.5262,5734.0
2024-10-01 11:30:00,201.16,201.32,201.0,201.32,2261.0,199.5262,199.6849,199.3675,199.6849,2261.0
2024-10-01 11:40:00,201.36,201.47,201.17,201.38,3701.0,199.7245,199.8336,199.5361,199.7444,3701.0
2024-10-01 11:50:00,201.34,201.8,201.33,201.8,3841.0,199.7047,200.161,199.6948,200.161,3841.0
2024-10-01 12:00:00,201.82,201.82,201.37,201.42,3335.0,200.1808,200.1808,199.7344,199.784,3335.0
2024-10-01 12:10:00,201.5,201.5,200.99,201.09,4138.0,199.8634,199.8634,199.3575,199.4567,4138.0
2024-10-01 12:20:00,201.16,201.23,200.83,200.91,54013.0,199.5262,199.5956,199.1988,199.2782,54013.0
2024-10-01 12:30:00,200.88,201.02,200.66,200.91,4967.0,199.2484,199.3873,199.0302,199.2782,4967.0
2024-10-01 12:40:00,200.96,200.96,200.64,200.83,2523.0,199.3278,199.3278,199.0104,199.1988,2523.0
2024-10-01 12:50:00,200.89,201.15,200.86,201.15,3764.0,199.2583,199.5162,199.2286,199.5162,3764.0
2024-10-01 13:00:00,201.14,201.14,200.95,201.03,2057.0,199.5063,199.5063,199.3179,199.3972,2057.0
2024-10-01 13:10:00,201.03,201.04,200.56,200.69,2325.0,199.3972,199.4071,198.931,199.06,2325.0
2024-10-01 13:20:00,200.88,200.95,200.58,200.75,1972.0,199.2484,199.3179,198.9509,199.1195,1972.0
2024-10-01 13:30:00,200.87,201.08,200.7,200.95,3132.0,199.2385,199.4468,199.0699,199.3179,3132.0
2024-10-01 13:40:00,201.02,201.02,200.84,200.92,2560.0,199.3873,199.3873,199.2088,199.2881,2560.0
2024-10-01 13:50:00,200.97,201.04,200.79,201.04,2224.0,199.3377,199.4071,199.1592,199.4071,2224.0
2024-10-01 14:00:00,201.04,201.15,200.95,201.08,1785.0,199.4071,199.5162,199.3179,199.4468,1785.0
2024-10-01 14:10:00,201.03,201.12,200.87,200.97,4678.0,199.3972,199.4865,199.2385,199.3377,4678.0
2024-10-01 14:20:00,201.03,201.39,200.88,201.39,13964.0,199.3972,199.7543,199.2484,199.7543,13964.0
2024-10-01 14:30:00,201.3,201.61,201.15,201.28,7888.0,199.665,199.9725,199.5162,199.6452,7888.0
2024-10-01 14:40:00,201.16,201.39,201.16,201.34,3960.0,199.5262,199.7543,199.5262,199.7047,3960.0
2024-10-01 14:50:00,201.39,201.47,201.35,201.36,5362.0,199.7543,199.8336,199.7146,199.7245,5362.0
2024-10-01 15:00:00,201.38,201.38,200.93,201.3,8744.0,199.7444,199.7444,199.298,199.665,8744.0
2024-10-01 15:10:00,201.22,201.22,200.99,201.19,3384.0,199.5857,199.5857,199.3575,199.5559,3384.0
2024-10-01 15:20:00,201.27,201.58,201.26,201.56,3037.0,199.6353,199.9427,199.6253,199.9229,3037.0
2024-10-01 15:30:00,201.44,201.63,201.37,201.57,10783.0,199.8039,199.9923,199.7344,199.9328,10783.0
2024-10-01 15:40:00,201.56,201.64,201.36,201.38,13251.0,199.9229,200.0023,199.7245,199.7444,13251.0
2024-10-01 15:50:00,201.44,201.59,201.18,201.28,68195.0,199.8039,199.9527,199.546,199.6452,68195.0
2024-10-02 09:30:00,200.61,201.01,199.76,200.36,20479.0,199.5574,199.9553,198.7119,199.3087,20479.0
2024-10-02 09:40:00,200.19,200.99,200.18,200.99,1839.0,199.1396,199.9354,199.1297,199.9354,1839.0
2024-10-02 09:50:00,200.99,200.99,200.34,200.38,2574.0,199.9354,199.9354,199.2888,199.3286,2574.0
2024-10-02 10:00:00,200.37,200.37,199.88,199.89,3482.0,199.3187,199.3187,198.8312,198.8412,3482.0
2024-10-02 10:10:00,199.9,200.17,199.79,199.91,8194.0,198.8511,199.1197,198.7417,198.8611,8194.0
2024-10-02 10:20:00,199.92,200.3,199.81,200.13,5036.0,198.871,199.249,198.7616,199.0799,5036.0
2024-10-02 10:30:00,200.13,200.65,200.11,200.57,4361.0,199.0799,199.5972,199.06,199.5176,4361.0
2024-10-02 10:40:00,200.57,200.73,200.39,200.52,2897.0,199.5176,199.6768,199.3386,199.4679,2897.0
2024-10-02 10:50:00,200.58,200.78,200.33,200.78,5035.0,199.5276,199.7265,199.2789,199.7265,5035.0
2024-10-02 11:00:00,200.72,200.78,200.61,200.67,34711.0,199.6668,199.7265,199.5574,199.6171,34711.0
2024-10-02 11:10:00,200.75,200.92,200.69,200.89,5233.0,199.6967,199.8658,199.637,199.8359,5233.0
2024-10-02 11:20:00,200.87,201.24,200.85,201.1,10668.0,199.816,200.1841,199.7961,200.0448,10668.0
2024-10-02 11:30:00,201.09,201.11,200.44,200.48,4675.0,200.0349,200.0548,199.3883,199.4281,4675.0
2024-10-02 11:40:00,200.58,200.68,200.54,200.6,2172.0,199.5276,199.627,199.4878,199.5475,2172.0
2024-10-02 11:50:00,200.65,200.67,200.37,200.37,3432.0,199.5972,199.6171,199.3187,199.3187,3432.0
2024-10-02 12:00:00,200.33,200.35,200.12,200.15,2887.0,199.2789,199.2988,199.07,199.0998,2887.0
2024-10-02 12:10:00,200.03,200.3,199.91,199.93,3218.0,198.9804,199.249,198.8611,198.881,3218.0
2024-10-02 12:20:00,200.03,200.15,199.98,200.02,3115.0,198.9804,199.0998,198.9307,198.9705,3115.0
2024-10-02 12:30:00,200.01,200.11,199.79,199.8,6554.0,198.9606,199.06,198.7417,198.7517,6554.0
2024-10-02 12:40:00,199.8,199.86,199.73,199.76,3715.0,198.7517,198.8113,198.682,198.7119,3715.0
2024-10-02 12:50:00,199.72,199.83,199.66,199.82,6318.0,198.6721,198.7815,198.6124,198.7715,6318.0
2024-10-02 13:00:00,199.72,199.81,199.5,199.53,7085.0,198.6721,198.7616,198.4532,198.4831,7085.0
2024-10-02 13:10:00,199.53,199.75,199.53,199.69,4210.0,198.4831,198.7019,198.4831,198.6422,4210.0
2024-10-02 13:20:00,199.78,199.98,199.64,199.71,12762.0,198.7318,198.9307,198.5925,198.6621,12762.0
2024-10-02 13:30:00,199.62,199.73,199.59,199.66,4343.0,198.5726,198.682,198.5428,198.6124,4343.0
2024-10-02 13:40:00,199.74,199.98,199.74,199.94,5822.0,198.692,198.9307,198.692,198.8909,5822.0
2024-10-02 13:50:00,199.98,200.01,199.9,199.95,7654.0,198.9307,198.9606,198.8511,198.9009,7654.0
2024-10-02 14:00:00,199.99,200.24,199.95,200.09,4730.0,198.9407,199.1893,198.9009,199.0401,4730.0
2024-10-02 14:10:00,200.0,200.0,199.85,199.89,5878.0,198.9506,198.9506,198.8014,198.8412,5878.0
2024-10-02 14:20:00,199.83,199.89,199.64,199.64,3401.0,198.7815,198.8412,198.5925,198.5925,3401.0
2024-10-02 14:30:00,199.72,199.84,199.69,199.73,6961.0,198.6721,198.7914,198.6422,198.682,6961.0
2024-10-02 14:40:00,199.74,199.94,199.68,199.93,5287.0,198.692,198.8909,198.6323,198.881,5287.0
2024-10-02 14:50:00,199.94,200.06,199.89,199.9,3791.0,198.8909,199.0103,198.8412,198.8511,3791.0
2024-10-02 15:00:00,199.91,200.07,199.89,199.89,4457.0,198.8611,199.0202,198.8412,198.8412,4457.0
2024-10-02 15:10:00,199.89,200.03,199.89,199.95,5932.0,198.8412,198.9804,198.8412,198.9009,5932.0
2024-10-02 15:20:00,199.99,199.99,199.82,199.82,9384.0,198.9407,198.9407,198.7715,198.7715,9384.0
2024-10-02 15:30:00,199.82,199.85,199.66,199.7,13979.0,198.7715,198.8014,198.6124,198.6522,13979.0
2024-10-02 15:40:00,199.75,199.92,199.65,199.88,23518.0,198.7019,198.871,198.6024,198.8312,23518.0
2024-10-02 15:50:00,199.94,200.23,199.94,200.01,42201.0,198.8909,199.1794,198.8909,198.9606,42201.0
2024-10-03 09:30:00,199.6,200.54,199.6,200.03,14233.0,198.5527,199.4878,198.5527,198.9804,14233.0
2024-10-03 09:40:00,200.12,200.39,199.61,200.24,7503.0,199.07,199.3386,198.5627,199.1893,7503.0
2024-10-03 09:50:00,200.16,200.7,199.93,200.7,3140.0,199.1098,199.6469,198.881,199.6469,3140.0
2024-10-03 10:00:00,200.94,200.94,200.21,200.52,7859.0,199.8857,199.8857,199.1595,199.4679,7859.0
2024-10-03 10:10:00,200.53,200.88,200.19,200.84,7713.0,199.4778,199.826,199.1396,199.7862,7713.0
2024-10-03 10:20:00,200.84,200.87,200.35,200.66,5213.0,199.7862,199.816,199.2988,199.6071,5213.0
2024-10-03 10:30:00,200.68,201.04,200.52,201.04,4555.0,199.627,199.9851,199.4679,199.9851,4555.0
2024-10-03 10:40:00,201.0,201.11,200.54,200.91,4472.0,199.9454,200.0548,199.4878,199.8558,4472.0
2024-10-03 10:50:00,200.91,201.04,200.57,200.57,9820.0,199.8558,199.9851,199.5176,199.5176,9820.0
2024-10-03 11:00:00,200.54,200.57,200.15,200.27,3223.0,199.4878,199.5176,199.0998,199.2192,3223.0
2024-10-03 11:10:00,200.35,200.44,200.14,200.41,1563.0,199.2988,199.3883,199.0899,199.3585,1563.0
2024-10-03 11:20:00,200.41,200.58,200.37,200.38,5453.0,199.3585,199.5276,199.3187,199.3286,5453.0
2024-10-03 11:30:00,200.38,200.72,200.38,200.6,5021.0,199.3286,199.6668,199.3286,199.5475,5021.0
2024-10-03 11:40:00,200.64,200.77,200.63,200.7,2355.0,199.5872,199.7166,199.5773,199.6469,2355.0
2024-10-03 11:50:00,200.69,200.76,200.54,200.69,8962.0,199.637,199.7066,199.4878,199.637,8962.0
2024-10-03 12:00:00,200.67,200.93,200.66,200.93,2547.0,199.6171,199.8757,199.6071,199.8757,2547.0
2024-10-03 12:10:00,200.94,201.1,200.9,201.1,4511.0,199.8857,200.0448,199.8459,200.0448,4511.0
2024-10-03 12:20:00,201.1,201.11,200.98,201.09,34401.0,200.0448,200.0548,199.9255,200.0349,34401.0
2024-10-03 12:30:00,201.07,201.42,201.06,201.25,8799.0,200.015,200.3632,200.005,200.194,8799.0
2024-10-03 12:40:00,201.22,201.34,200.98,200.98,16069.0,200.1642,200.2836,199.9255,199.9255,16069.0
2024-10-03 12:50:00,200.94,201.28,200.87,201.1,10581.0,199.8857,200.2239,199.816,200.0448,10581.0
2024-10-03 13:00:00,201.1,201.22,200.91,200.96,5196.0,200.0448,200.1642,199.8558,199.9056,5196.0
2024-10-03 13:10:00,200.8,200.91,200.65,200.73,4057.0,199.7464,199.8558,199.5972,199.6768,4057.0
2024-10-03 13:20:00,200.75,200.98,200.75,200.86,10081.0,199.6967,199.9255,199.6967,199.8061,10081.0
2024-10-03 13:30:00,200.88,201.13,200.86,200.92,16012.0,199.826,200.0747,199.8061,199.8658,16012.0
2024-10-03 13:40:00,200.88,200.96,200.73,200.93,38099.0,199.826,199.9056,199.6768,199.8757,38099.0
2024-10-03 13:50:00,200.92,201.0,200.71,200.84,34271.0,199.8658,199.9454,199.6569,199.7862,34271.0
2024-10-03 14:00:00,200.81,201.04,200.81,200.86,6167.0,199.7564,199.9851,199.7564,199.8061,6167.0
2024-10-03 14:10:00,200.84,201.04,200.84,200.96,3027.0,199.7862,199.9851,199.7862,199.9056,3027.0
2024-10-03 14:20:00,200.92,200.97,200.84,200.9,3190.0,199.8658,199.9155,199.7862,199.8459,3190.0
2024-10-03 14:30:00,200.88,201.0,200.83,200.95,6241.0,199.826,199.9454,199.7763,199.8956,6241.0
2024-10-03 14:40:00,200.98,201.07,200.92,201.03,2317.0,199.9255,200.015,199.8658,199.9752,2317.0
2024-10-03 14:50:00,201.07,201.21,200.99,201.06,2218.0,200.015,200.1543,199.9354,200.005,2218.0
2024-10-03 15:00:00,200.99,201.04,200.92,200.99,11494.0,199.9354,199.9851,199.8658,199.9354,11494.0
2024-10-03 15:10:00,200.98,201.02,200.88,200.94,50872.0,199.9255,199.9653,199.826,199.8857,50872.0
2024-10-03 15:20:00,200.92,201.05,200.78,200.83,5121.0,199.8658,199.9951,199.7265,199.7763,5121.0
2024-10-03 15:30:00,200.76,201.28,200.76,201.24,14499.0,199.7066,200.2239,199.7066,200.1841,14499.0
2024-10-03 15:40:00,201.24,201.5,201.16,201.33,22207.0,200.1841,200.4427,200.1045,200.2736,22207.0
2024-10-03 15:50:00,201.35,202.04,201.31,201.79,111868.0,200.2935,200.9799,200.2537,200.7312,111868.0
2024-10-04 09:30:00,201.04,201.14,200.46,200.46,15567.0,199.9851,200.0846,199.4082,199.4082,15567.0
2024-10-04 09:40:00,200.32,200.71,200.19,200.42,4782.0,199.2689,199.6569,199.1396,199.3684,4782.0
2024-10-04 09:50:00,200.3,200.61,200.04,200.06,13888.0,199.249,199.5574,198.9904,199.0103,13888.0
2024-10-04 10:00:00,200.22,200.88,200.21,200.88,17893.0,199.1695,199.826,199.1595,199.826,17893.0
2024-10-04 10:10:00,200.73,200.73,200.23,200.39,16761.0,199.6768,199.6768,199.1794,199.3386,16761.0
2024-10-04 10:20:00,200.36,200.52,200.15,200.16,19057.0,199.3087,199.4679,199.0998,199.1098,19057.0
2024-10-04 10:30:00,200.28,200.28,199.5,199.88,48712.0,199.2291,199.2291,198.4532,198.8312,48712.0
2024-10-04 10:40:00,199.95,200.07,199.82,200.04,44950.0,198.9009,199.0202,198.7715,198.9904,44950.0
2024-10-04 10:50:00,200.05,200.22,199.97,200.14,5975.0,199.0003,199.1695,198.9208,199.0899,5975.0
2024-10-04 11:00:00,200.17,200.17,199.95,200.16,4621.0,199.1197,199.1197,198.9009,199.1098,4621.0
2024-10-04 11:10:00,200.17,200.23,199.9,199.95,6380.0,199.1197,199.1794,198.8511,198.9009,6380.0
2024-10-04 11:20:00,199.93,199.99,199.69,199.76,53222.0,198.881,198.9407,198.6422,198.7119,53222.0
2024-10-04 11:30:00,199.76,200.1,199.61,200.1,13502.0,198.7119,199.0501,198.5627,199.0501,13502.0
2024-10-04 11:40:00,200.08,200.15,199.82,199.94,7512.0,199.0302,199.0998,198.7715,198.8909,7512.0
2024-10-04 11:50:00,199.93,200.1,199.86,200.02,12352.0,198.881,199.0501,198.8113,198.9705,12352.0
2024-10-04 12:00:00,200.17,200.28,200.06,200.06,2869.0,199.1197,199.2291,199.0103,199.0103,2869.0
2024-10-04 12:10:00,200.11,200.11,199.95,199.99,6379.0,199.06,199.06,198.9009,198.9407,6379.0
2024-10-04 12:20:00,200.03,200.04,199.83,199.96,78374.0,198.9804,198.9904,198.7815,198.9108,78374.0
2024-10-04 12:30:00,199.95,200.38,199.84,200.38,30912.0,198.9009,199.3286,198.7914,199.3286,30912.0
2024-10-04 12:40:00,200.4,200.4,200.17,200.3,1752.0,199.3485,199.3485,199.1197,199.249,1752.0
2024-10-04 12:50:00,200.2,200.25,200.11,200.24,2979.0,199.1496,199.1993,199.06,199.1893,2979.0
2024-10-04 13:00:00,200.24,200.47,200.23,200.42,4468.0,199.1893,199.4181,199.1794,199.3684,4468.0
2024-10-04 13:10:00,200.42,200.67,200.39,200.66,2007.0,199.3684,199.6171,199.3386,199.6071,2007.0
2024-10-04 13:20:00,200.72,200.85,200.71,200.78,2739.0,199.6668,199.7961,199.6569,199.7265,2739.0
2024-10-04 13:30:00,200.72,200.78,200.25,200.59,3059.0,199.6668,199.7265,199.1993,199.5375,3059.0
2024-10-04 13:40:00,200.66,200.86,200.66,200.68,2304.0,199.6071,199.8061,199.6071,199.627,2304.0
2024-10-04 13:50:00,200.53,200.59,200.43,200.5,3107.0,199.4778,199.5375,199.3783,199.448,3107.0
2024-10-04 14:00:00,200.52,200.52,200.33,200.34,2453.0,199.4679,199.4679,199.2789,199.2888,2453.0
2024-10-04 14:10:00,200.42,200.52,200.36,200.49,2463.0,199.3684,199.4679,199.3087,199.438,2463.0
2024-10-04 14:20:00,200.58,200.68,200.49,200.68,2543.0,199.5276,199.627,199.438,199.627,2543.0
2024-10-04 14:30:00,200.64,200.76,200.64,200.74,4274.0,199.5872,199.7066,199.5872,199.6867,4274.0
2024-10-04 14:40:00,200.73,200.85,200.73,200.83,2844.0,199.6768,199.7961,199.6768,199.7763,2844.0
2024-10-04 14:50:00,200.83,201.05,200.77,200.83,6863.0,199.7763,199.9951,199.7166,199.7763,6863.0
2024-10-04 15:00:00,200.75,200.75,200.55,200.56,1829.0,199.6967,199.6967,199.4977,199.5077,1829.0
2024-10-04 15:10:00,200.6,200.75,200.57,200.61,3626.0,199.5475,199.6967,199.5176,199.5574,3626.0
2024-10-04 15:20:00,200.53,200.78,200.5,200.74,5974.0,199.4778,199.7265,199.448,199.6867,5974.0
2024-10-04 15:30:00,200.63,200.77,200.48,200.53,7982.0,199.5773,199.7166,199.4281,199.4778,7982.0
2024-10-04 15:40:00,200.52,200.67,200.49,200.65,13464.0,199.4679,199.6171,199.438,199.5972,13464.0
2024-10-04 15:50:00,200.61,200.67,200.47,200.58,52620.0,199.5574,199.6171,199.4181,199.5276,52620.0
2024-10-07 09:30:00,199.46,199.55,198.18,198.2,18956.0,198.4134,198.503,197.1402,197.16,18956.0
2024-10-07 09:40:00,198.2,199.38,198.18,198.87,10115.0,197.16,198.3339,197.1402,197.8265,10115.0
2024-10-07 09:50:00,198.91,199.36,198.91,199.03,10843.0,197.8663,198.314,197.8663,197.9857,10843.0
2024-10-07 10:00:00,199.03,199.34,198.96,199.28,13829.0,197.9857,198.2941,197.9161,198.2344,13829.0
2024-10-07 10:10:00,199.28,199.52,199.16,199.5,23248.0,198.2344,198.4731,198.115,198.4532,23248.0
2024-10-07 10:20:00,199.45,199.64,199.37,199.45,8246.0,198.4035,198.5925,198.3239,198.4035,8246.0
2024-10-07 10:30:00,199.45,199.6,199.25,199.32,15543.0,198.4035,198.5527,198.2045,198.2742,15543.0
2024-10-07 10:40:00,199.29,199.37,199.07,199.08,32763.0,198.2443,198.3239,198.0255,198.0354,32763.0
2024-10-07 10:50:00,199.06,199.17,198.83,198.87,5387.0,198.0155,198.125,197.7867,197.8265,5387.0
2024-10-07 11:00:00,199.02,199.48,198.96,199.31,5077.0,197.9757,198.4333,197.9161,198.2642,5077.0
2024-10-07 11:10:00,199.47,199.62,199.39,199.57,3149.0,198.4234,198.5726,198.3438,198.5229,3149.0
2024-10-07 11:20:00,199.61,199.93,199.47,199.73,6879.0,198.5627,198.881,198.4234,198.682,6879.0
2024-10-07 11:30:00,199.69,199.88,199.55,199.72,3927.0,198.6422,198.8312,198.503,198.6721,3927.0
2024-10-07 11:40:00,199.82,199.82,199.64,199.66,1397.0,198.7715,198.7715,198.5925,198.6124,1397.0
2024-10-07 11:50:00,199.69,199.69,199.38,199.38,5106.0,198.6422,198.6422,198.3339,198.3339,5106.0
2024-10-07 12:00:00,199.37,199.42,199.22,199.22,5151.0,198.3239,198.3736,198.1747,198.1747,5151.0
2024-10-07 12:10:00,199.15,199.32,199.15,199.25,9116.0,198.1051,198.2742,198.1051,198.2045,9116.0
2024-10-07 12:20:00,199.25,199.35,199.23,199.33,2760.0,198.2045,198.304,198.1846,198.2841,2760.0
2024-10-07 12:30:00,199.29,199.46,199.23,199.35,11292.0,198.2443,198.4134,198.1846,198.304,11292.0
2024-10-07 12:40:00,199.37,199.37,199.11,199.19,11022.0,198.3239,198.3239,198.0653,198.1449,11022.0
2024-10-07 12:50:00,199.3,199.36,198.85,198.85,3620.0,198.2543,198.314,197.8066,197.8066,3620.0
2024-10-07 13:00:00,198.93,199.18,198.8,199.02,9780.0,197.8862,198.1349,197.7569,197.9757,9780.0
2024-10-07 13:10:00,199.17,199.37,199.04,199.25,4592.0,198.125,198.3239,197.9956,198.2045,4592.0
2024-10-07 13:20:00,199.15,199.33,199.15,199.21,2900.0,198.1051,198.2841,198.1051,198.1648,2900.0
2024-10-07 13:30:00,199.2,199.28,199.09,199.16,3452.0,198.1548,198.2344,198.0454,198.115,3452.0
2024-10-07 13:40:00,199.17,199.26,199.04,199.08,4885.0,198.125,198.2145,197.9956,198.0354,4885.0
2024-10-07 13:50:00,198.98,199.16,198.95,199.15,8765.0,197.936,198.115,197.9061,198.1051,8765.0
2024-10-07 14:00:00,199.07,199.07,198.84,198.94,2431.0,198.0255,198.0255,197.7967,197.8962,2431.0
2024-10-07 14:10:00,199.04,199.13,198.92,198.98,6742.0,197.9956,198.0852,197.8763,197.936,6742.0
2024-10-07 14:20:00,199.05,199.05,198.91,198.91,3091.0,198.0056,198.0056,197.8663,197.8663,3091.0
2024-10-07 14:30:00,198.9,199.04,198.56,198.83,6646.0,197.8564,197.9956,197.5182,197.7867,6646.0
2024-10-07 14:40:00,198.9,198.97,198.41,198.64,7083.0,197.8564,197.926,197.3689,197.5977,7083.0
2024-10-07 14:50:00,198.65,198.88,198.54,198.78,5306.0,197.6077,197.8365,197.4983,197.737,5306.0
2024-10-07 15:00:00,198.77,199.07,198.7,198.96,8216.0,197.7271,198.0255,197.6574,197.9161,8216.0
2024-10-07 15:10:00,198.89,199.09,198.83,199.06,6741.0,197.8464,198.0454,197.7867,198.0155,6741.0
2024-10-07 15:20:00,199.0,199.0,198.74,198.86,10435.0,197.9559,197.9559,197.6972,197.8166,10435.0
2024-10-07 15:30:00,198.77,198.84,198.42,198.52,10239.0,197.7271,197.7967,197.3789,197.4784,10239.0
2024-10-07 15:40:00,198.5,198.5,198.21,198.38,12746.0,197.4585,197.4585,197.17,197.3391,12746.0
2024-10-07 15:50:00,198.28,198.71,197.81,198.57,211860.0,197.2396,197.6674,196.7721,197.5281,211860.0
2024-10-08 09:30:00,200.0,200.57,199.14,200.5,15997.0,198.9506,199.5176,198.0951,199.448,15997.0
2024-10-08 09:40:00,200.83,201.58,200.82,201.58,4157.0,199.7763,200.5223,199.7663,200.5223,4157.0
2024-10-08 09:50:00,201.53,201.77,201.22,201.28,19764.0,200.4726,200.7113,200.1642,200.2239,19764.0
2024-10-08 10:00:00,201.14,201.29,200.85,201.11,10459.0,200.0846,200.2338,199.7961,200.0548,10459.0
2024-10-08 10:10:00,200.98,201.09,200.2,200.2,4416.0,199.9255,200.0349,199.1496,199.1496,4416.0
2024-10-08 10:20:00,200.26,200.67,200.11,200.4,4778.0,199.2092,199.6171,199.06,199.3485,4778.0
2024-10-08 10:30:00,200.35,200.45,199.87,200.23,6787.0,199.2988,199.3982,198.8213,199.1794,6787.0
2024-10-08 10:40:00,200.3,200.64,200.09,200.31,6796.0,199.249,199.5872,199.0401,199.259,6796.0
2024-10-08 10:50:00,200.29,200.29,200.25,200.26,705.0,199.2391,199.2391,199.1993,199.2092,705.0
2024-10-08 11:00:00,200.34,200.5,200.24,200.48,4033.0,199.2888,199.448,199.1893,199.4281,4033.0
2024-10-08 11:10:00,200.5,201.15,200.4,201.15,5640.0,199.448,200.0946,199.3485,200.0946,5640.0
2024-10-08 11:20:00,201.05,201.54,201.05,201.42,7098.0,199.9951,200.4825,199.9951,200.3632,7098.0
2024-10-08 11:30:00,201.52,201.67,201.41,201.41,2127.0,200.4626,200.6118,200.3532,200.3532,2127.0
2024-10-08 11:40:00,201.33,201.53,201.32,201.42,3082.0,200.2736,200.4726,200.2637,200.3632,3082.0
2024-10-08 11:50:00,201.46,201.46,201.24,201.25,4175.0,200.4029,200.4029,200.1841,200.194,4175.0
2024-10-08 12:00:00,201.25,201.7,201.24,201.56,5858.0,200.194,200.6417,200.1841,200.5024,5858.0
2024-10-08 12:10:00,201.55,201.64,201.34,201.42,4740.0,200.4925,200.582,200.2836,200.3632,4740.0
2024-10-08 12:20:00,201.46,201.68,201.45,201.52,3116.0,200.4029,200.6218,200.393,200.4626,3116.0
2024-10-08 12:30:00,201.61,202.08,201.55,201.8,9261.0,200.5522,201.0197,200.4925,200.7412,9261.0
2024-10-08 12:40:00,201.78,201.85,201.68,201.69,4827.0,200.7213,200.7909,200.6218,200.6317,4827.0
2024-10-08 12:50:00,201.69,201.78,201.66,201.66,7006.0,200.6317,200.7213,200.6019,200.6019,7006.0
2024-10-08 13:00:00,201.69,201.77,201.43,201.49,13320.0,200.6317,200.7113,200.3731,200.4328,13320.0
2024-10-08 13:10:00,201.49,201.59,201.15,201.18,5504.0,200.4328,200.5323,200.0946,200.1244,5504.0
2024-10-08 13:20:00,201.08,201.34,201.08,201.28,3383.0,200.0249,200.2836,200.0249,200.2239,3383.0
2024-10-08 13:30:00,201.22,201.22,200.99,200.99,2510.0,200.1642,200.1642,199.9354,199.9354,2510.0
2024-10-08 13:40:00,201.01,201.34,200.98,201.23,8845.0,199.9553,200.2836,199.9255,200.1742,8845.0
2024-10-08 13:50:00,201.16,201.32,201.16,201.24,3327.0,200.1045,200.2637,200.1045,200.1841,3327.0
2024-10-08 14:00:00,201.24,201.31,201.19,201.26,4316.0,200.1841,200.2537,200.1344,200.204,4316.0
2024-10-08 14:10:00,201.28,201.74,201.28,201.67,13824.0,200.2239,200.6815,200.2239,200.6118,13824.0
2024-10-08 14:20:00,201.74,201.79,201.64,201.67,5490.0,200.6815,200.7312,200.582,200.6118,5490.0
2024-10-08 14:30:00,201.71,202.0,201.67,201.95,3982.0,200.6516,200.9401,200.6118,200.8904,3982.0
2024-10-08 14:40:00,201.95,201.98,201.78,201.87,5655.0,200.8904,200.9202,200.7213,200.8108,5655.0
2024-10-08 14:50:00,201.92,202.02,201.85,201.85,6907.0,200.8605,200.96,200.7909,200.7909,6907.0
2024-10-08 15:00:00,201.84,201.94,201.76,201.91,7557.0,200.781,200.8804,200.7014,200.8506,7557.0
2024-10-08 15:10:00,201.91,202.21,201.9,202.19,8616.0,200.8506,201.149,200.8406,201.1291,8616.0
2024-10-08 15:20:00,202.14,202.14,202.0,202.03,4766.0,201.0794,201.0794,200.9401,200.97,4766.0
2024-10-08 15:30:00,202.09,202.23,202.06,202.2,9528.0,201.0296,201.1689,200.9998,201.1391,9528.0
2024-10-08 15:40:00,202.2,202.32,202.0,202.24,13897.0,201.1391,201.2584,200.9401,201.1789,13897.0
2024-10-08 15:50:00,202.21,202.33,201.94,201.94,62053.0,201.149,201.2684,200.8804,200.8804,62053.0
2024-10-09 09:30:00,202.38,202.46,200.9,202.14,9347.0,201.3181,201.3977,199.8459,201.0794,9347.0
2024-10-09 09:40:00,202.4,203.01,202.39,202.97,9431.0,201.338,201.9448,201.3281,201.905,9431.0
2024-10-09 09:50:00,203.0,203.72,203.0,203.69,5533.0,201.9349,202.6511,201.9349,202.6212,5533.0
2024-10-09 10:00:00,203.83,203.83,203.15,203.35,3307.0,202.7605,202.7605,202.0841,202.283,3307.0
2024-10-09 10:10:00,203.28,203.32,203.03,203.03,1236.0,202.2134,202.2532,201.9647,201.9647,1236.0
2024-10-09 10:20:00,203.14,203.36,203.06,203.06,1240.0,202.0741,202.293,201.9945,201.9945,1240.0
2024-10-09 10:30:00,203.04,203.14,202.94,203.09,4018.0,201.9747,202.0741,201.8752,202.0244,4018.0
2024-10-09 10:40:00,203.22,203.47,203.12,203.47,10900.0,202.1537,202.4024,202.0542,202.4024,10900.0
2024-10-09 10:50:00,203.32,203.51,203.21,203.23,2375.0,202.2532,202.4422,202.1438,202.1637,2375.0
2024-10-09 11:00:00,203.34,203.52,203.27,203.38,2345.0,202.2731,202.4521,202.2034,202.3129,2345.0
2024-10-09 11:10:00,203.28,203.4,203.19,203.23,32578.0,202.2134,202.3328,202.1239,202.1637,32578.0
2024-10-09 11:20:00,203.35,203.43,203.22,203.28,2387.0,202.283,202.3626,202.1537,202.2134,2387.0
2024-10-09 11:30:00,203.25,203.58,203.22,203.51,1575.0,202.1836,202.5118,202.1537,202.4422,1575.0
2024-10-09 11:40:00,203.61,203.92,203.6,203.92,1799.0,202.5417,202.85,202.5317,202.85,1799.0
2024-10-09 11:50:00,203.81,203.91,203.76,203.87,2928.0,202.7406,202.8401,202.6909,202.8003,2928.0
2024-10-09 12:00:00,203.84,204.22,203.84,204.22,3002.0,202.7705,203.1485,202.7705,203.1485,3002.0
2024-10-09 12:10:00,204.13,204.31,203.95,203.95,4998.0,203.0589,203.238,202.8799,202.8799,4998.0
2024-10-09 12:20:00,203.98,204.02,203.62,203.62,5797.0,202.9097,202.9495,202.5516,202.5516,5797.0
2024-10-09 12:30:00,203.64,203.79,203.55,203.76,2023.0,202.5715,202.7207,202.482,202.6909,2023.0
2024-10-09 12:40:00,203.88,203.9,203.64,203.81,1603.0,202.8102,202.8301,202.5715,202.7406,1603.0
2024-10-09 12:50:00,203.88,203.88,203.67,203.72,2598.0,202.8102,202.8102,202.6013,202.6511,2598.0
2024-10-09 13:00:00,203.66,203.76,203.46,203.59,2352.0,202.5914,202.6909,202.3925,202.5218,2352.0
2024-10-09 13:10:00,203.61,203.83,203.48,203.81,4303.0,202.5417,202.7605,202.4123,202.7406,4303.0
2024-10-09 13:20:00,203.75,203.89,203.72,203.73,9855.0,202.6809,202.8202,202.6511,202.661,9855.0
2024-10-09 13:30:00,203.87,203.87,203.62,203.81,7461.0,202.8003,202.8003,202.5516,202.7406,7461.0
2024-10-09 13:40:00,203.78,203.87,203.65,203.82,1810.0,202.7108,202.8003,202.5815,202.7506,1810.0
2024-10-09 13:50:00,203.67,203.74,203.43,203.53,4182.0,202.6013,202.671,202.3626,202.4621,4182.0
2024-10-09 14:00:00,203.59,203.7,203.49,203.68,3624.0,202.5218,202.6312,202.4223,202.6113,3624.0
2024-10-09 14:10:00,203.7,203.7,203.53,203.66,1108.0,202.6312,202.6312,202.4621,202.5914,1108.0
2024-10-09 14:20:00,203.61,203.67,203.53,203.63,2974.0,202.5417,202.6013,202.4621,202.5616,2974.0
2024-10-09 14:30:00,203.56,203.69,203.49,203.69,2921.0,202.4919,202.6212,202.4223,202.6212,2921.0
2024-10-09 14:40:00,203.68,203.96,203.55,203.96,1945.0,202.6113,202.8898,202.482,202.8898,1945.0
2024-10-09 14:50:00,203.88,203.88,203.63,203.84,5923.0,202.8102,202.8102,202.5616,202.7705,5923.0
2024-10-09 15:00:00,203.96,204.09,203.83,204.06,4025.0,202.8898,203.0191,202.7605,202.9893,4025.0
2024-10-09 15:10:00,203.99,204.26,203.95,204.22,4993.0,202.9197,203.1883,202.8799,203.1485,4993.0
2024-10-09 15:20:00,204.26,204.45,204.2,204.4,3045.0,203.1883,203.3773,203.1286,203.3275,3045.0
2024-10-09 15:30:00,204.44,204.52,204.29,204.4,6714.0,203.3673,203.4469,203.2181,203.3275,6714.0
2024-10-09 15:40:00,204.4,204.58,204.21,204.48,9344.0,203.3275,203.5066,203.1385,203.4071,9344.0
2024-10-09 15:50:00,204.42,205.13,204.42,204.79,83338.0,203.3474,204.0537,203.3474,203.7155,83338.0
2024-10-10 09:30:00,205.06,205.39,204.8,204.93,14201.0,203.9841,204.3123,203.7254,203.8547,14201.0
2024-10-10 09:40:00,204.89,205.04,204.21,204.74,5875.0,203.8149,203.9642,203.1385,203.6657,5875.0
2024-10-10 09:50:00,204.94,205.14,204.27,204.27,7742.0,203.8647,204.0636,203.1982,203.1982,7742.0
2024-10-10 10:00:00,204.4,204.61,204.23,204.61,3909.0,203.3275,203.5364,203.1584,203.5364,3909.0
2024-10-10 10:10:00,204.35,204.68,204.18,204.3,5351.0,203.2778,203.606,203.1087,203.228,5351.0
2024-10-10 10:20:00,204.51,204.56,203.73,203.73,2162.0,203.4369,203.4867,202.661,202.661,2162.0
2024-10-10 10:30:00,203.73,204.0,203.68,203.75,2974.0,202.661,202.9296,202.6113,202.6809,2974.0
2024-10-10 10:40:00,203.58,203.59,203.26,203.35,795.0,202.5118,202.5218,202.1935,202.283,795.0
2024-10-10 10:50:00,203.25,203.39,203.05,203.08,3624.0,202.1836,202.3228,201.9846,202.0144,3624.0
2024-10-10 11:00:00,203.27,203.44,203.23,203.44,1305.0,202.2034,202.3726,202.1637,202.3726,1305.0
2024-10-10 11:10:00,203.4,203.58,203.4,203.46,3886.0,202.3328,202.5118,202.3328,202.3925,3886.0
2024-10-10 11:20:00,203.42,203.57,203.38,203.57,2915.0,202.3527,202.5019,202.3129,202.5019,2915.0
2024-10-10 11:30:00,203.61,203.61,203.39,203.41,1181.0,202.5417,202.5417,202.3228,202.3427,1181.0
2024-10-10 11:40:00,203.58,203.58,203.4,203.47,2202.0,202.5118,202.5118,202.3328,202.4024,2202.0
2024-10-10 11:50:00,203.41,203.41,203.17,203.4,746.0,202.3427,202.3427,202.104,202.3328,746.0
2024-10-10 12:00:00,203.38,203.49,203.26,203.49,2555.0,202.3129,202.4223,202.1935,202.4223,2555.0
2024-10-10 12:10:00,203.58,203.65,203.58,203.65,734.0,202.5118,202.5815,202.5118,202.5815,734.0
2024-10-10 12:20:00,203.73,204.0,203.73,203.94,26181.0,202.661,202.9296,202.661,202.8699,26181.0
2024-10-10 12:30:00,203.88,203.96,203.88,203.96,767.0,202.8102,202.8898,202.8102,202.8898,767.0
2024-10-10 12:40:00,203.93,203.93,203.6,203.79,2965.0,202.86,202.86,202.5317,202.7207,2965.0
2024-10-10 12:50:00,203.73,203.84,203.71,203.71,1028.0,202.661,202.7705,202.6411,202.6411,1028.0
2024-10-10 13:00:00,203.61,203.64,203.52,203.64,785.0,202.5417,202.5715,202.4521,202.5715,785.0
2024-10-10 13:10:00,203.66,203.75,203.52,203.68,3980.0,202.5914,202.6809,202.4521,202.6113,3980.0
2024-10-10 13:20:00,203.61,203.8,203.57,203.79,2340.0,202.5417,202.7307,202.5019,202.7207,2340.0
2024-10-10 13:30:00,203.84,203.84,203.69,203.82,2293.0,202.7705,202.7705,202.6212,202.7506,2293.0
2024-10-10 13:40:00,203.84,203.85,203.71,203.72,500.0,202.7705,202.7804,202.6411,202.6511,500.0
2024-10-10 13:50:00,203.65,203.67,203.55,203.64,1375.0,202.5815,202.6013,202.482,202.5715,1375.0
2024-10-10 14:00:00,203.56,203.56,203.38,203.38,1157.0,202.4919,202.4919,202.3129,202.3129,1157.0
2024-10-10 14:10:00,203.43,203.58,203.39,203.56,2459.0,202.3626,202.5118,202.3228,202.4919,2459.0
2024-10-10 14:20:00,203.58,203.63,203.45,203.45,2193.0,202.5118,202.5616,202.3825,202.3825,2193.0
2024-10-10 14:30:00,203.3,203.56,203.3,203.56,2731.0,202.2333,202.4919,202.2333,202.4919,2731.0
2024-10-10 14:40:00,203.54,203.54,203.22,203.45,3251.0,202.472,202.472,202.1537,202.3825,3251.0
2024-10-10 14:50:00,203.35,203.39,203.31,203.33,865.0,202.283,202.3228,202.2432,202.2631,865.0
2024-10-10 15:00:00,203.33,203.4,203.12,203.17,4284.0,202.2631,202.3328,202.0542,202.104,4284.0
2024-10-10 15:10:00,203.14,203.23,203.12,203.21,3546.0,202.0741,202.1637,202.0542,202.1438,3546.0
2024-10-10 15:20:00,203.31,203.42,203.21,203.22,4341.0,202.2432,202.3527,202.1438,202.1537,4341.0
2024-10-10 15:30:00,203.27,203.42,203.26,203.34,3805.0,202.2034,202.3527,202.1935,202.2731,3805.0
2024-10-10 15:40:00,203.31,203.34,203.16,203.24,12193.0,202.2432,202.2731,202.094,202.1736,12193.0
2024-10-10 15:50:00,203.13,203.45,202.97,203.08,47721.0,202.0642,202.3825,201.905,202.0144,47721.0
2024-10-11 09:30:00,203.8,204.85,203.8,204.85,7443.0,202.7307,203.7752,202.7307,203.7752,7443.0
2024-10-11 09:40:00,204.01,204.01,203.23,203.51,3337.0,202.9396,202.9396,202.1637,202.4422,3337.0
2024-10-11 09:50:00,203.55,203.61,203.18,203.18,3149.0,202.482,202.5417,202.1139,202.1139,3149.0
2024-10-11 10:00:00,203.28,203.29,202.94,203.29,3483.0,202.2134,202.2233,201.8752,202.2233,3483.0
2024-10-11 10:10:00,203.31,203.66,203.31,203.63,2324.0,202.2432,202.5914,202.2432,202.5616,2324.0
2024-10-11 10:20:00,203.56,203.79,203.39,203.79,2087.0,202.4919,202.7207,202.3228,202.7207,2087.0
2024-10-11 10:30:00,203.87,203.87,203.36,203.36,4009.0,202.8003,202.8003,202.293,202.293,4009.0
2024-10-11 10:40:00,203.44,203.83,203.44,203.83,4453.0,202.3726,202.7605,202.3726,202.7605,4453.0
2024-10-11 10:50:00,203.86,203.89,203.64,203.84,2596.0,202.7904,202.8202,202.5715,202.7705,2596.0
2024-10-11 11:00:00,203.84,203.95,203.74,203.94,2844.0,202.7705,202.8799,202.671,202.8699,2844.0
2024-10-11 11:10:00,203.95,204.18,203.95,204.14,2200.0,202.8799,203.1087,202.8799,203.0689,2200.0
2024-10-11 11:20:00,204.14,204.14,203.71,203.71,4540.0,203.0689,203.0689,202.6411,202.6411,4540.0
2024-10-11 11:30:00,203.78,204.44,203.53,204.05,5523.0,202.7108,203.3673,202.4621,202.9794,5523.0
2024-10-11 11:40:00,204.3,204.31,204.06,204.26,4504.0,203.228,203.238,202.9893,203.1883,4504.0
2024-10-11 11:50:00,204.2,204.31,203.93,203.93,6792.0,203.1286,203.238,202.86,202.86,6792.0
2024-10-11 12:00:00,203.88,204.04,203.58,203.58,2747.0,202.8102,202.9694,202.5118,202.5118,2747.0
2024-10-11 12:10:00,203.63,203.63,203.28,203.28,1521.0,202.5616,202.5616,202.2134,202.2134,1521.0
2024-10-11 12:20:00,203.32,203.36,203.0,203.0,2611.0,202.2532,202.293,201.9349,201.9349,2611.0
2024-10-11 12:30:00,203.01,203.28,203.01,203.02,1535.0,201.9448,202.2134,201.9448,201.9548,1535.0
2024-10-11 12:40:00,203.03,203.04,202.84,202.94,2047.0,201.9647,201.9747,201.7757,201.8752,2047.0
2024-10-11 12:50:00,203.0,203.38,202.91,203.38,14419.0,201.9349,202.3129,201.8453,202.3129,14419.0
2024-10-11 13:00:00,203.38,203.46,203.09,203.21,3281.0,202.3129,202.3925,202.0244,202.1438,3281.0
2024-10-11 13:10:00,203.08,203.33,203.08,203.1,3553.0,202.0144,202.2631,202.0144,202.0343,3553.0
2024-10-11 13:20:00,203.28,203.35,203.16,203.28,1887.0,202.2134,202.283,202.094,202.2134,1887.0
2024-10-11 13:30:00,203.38,203.5,203.3,203.43,3077.0,202.3129,202.4322,202.2333,202.3626,3077.0
2024-10-11 13:40:00,203.43,203.49,203.34,203.42,2315.0,202.3626,202.4223,202.2731,202.3527,2315.0
2024-10-11 13:50:00,203.32,203.4,203.21,203.21,3029.0,202.2532,202.3328,202.1438,202.1438,3029.0
2024-10-11 14:00:00,203.44,203.6,203.37,203.56,2933.0,202.3726,202.5317,202.3029,202.4919,2933.0
2024-10-11 14:10:00,203.55,203.63,203.53,203.63,2688.0,202.482,202.5616,202.4621,202.5616,2688.0
2024-10-11 14:20:00,203.58,203.58,203.35,203.46,3379.0,202.5118,202.5118,202.283,202.3925,3379.0
2024-10-11 14:30:00,203.32,203.39,203.23,203.24,1596.0,202.2532,202.3228,202.1637,202.1736,1596.0
2024-10-11 14:40:00,203.28,203.44,203.27,203.38,3134.0,202.2134,202.3726,202.2034,202.3129,3134.0
2024-10-11 14:50:00,203.38,203.66,203.32,203.65,4362.0,202.3129,202.5914,202.2532,202.5815,4362.0
2024-10-11 15:00:00,203.65,203.9,203.64,203.81,4650.0,202.5815,202.8301,202.5715,202.7406,4650.0
2024-10-11 15:10:00,203.83,203.91,203.65,203.69,21683.0,202.7605,202.8401,202.5815,202.6212,21683.0
2024-10-11 15:20:00,203.71,204.07,203.7,203.97,14804.0,202.6411,202.9992,202.6312,202.8998,14804.0
2024-10-11 15:30:00,203.89,203.99,203.78,203.83,12294.0,202.8202,202.9197,202.7108,202.7605,12294.0
2024-10-11 15:40:00,203.8,203.92,203.68,203.77,19573.0,202.7307,202.85,202.6113,202.7008,19573.0
2024-10-11 15:50:00,203.76,204.55,203.67,204.32,117961.0,202.6909,203.4767,202.6013,203.2479,117961.0
2024-10-14 09:30:00,205.16,205.18,204.56,204.84,7307.0,204.0835,204.1034,203.4867,203.7652,7307.0
2024-10-14 09:40:00,204.79,205.05,204.75,204.8,2975.0,203.7155,203.9741,203.6757,203.7254,2975.0
2024-10-14 09:50:00,204.77,205.32,204.76,205.31,2154.0,203.6956,204.2427,203.6856,204.2327,2154.0
2024-10-14 10:00:00,205.14,205.36,205.11,205.32,3225.0,204.0636,204.2825,204.0338,204.2427,3225.0
2024-10-14 10:10:00,205.17,206.34,205.17,206.34,3372.0,204.0935,205.2573,204.0935,205.2573,3372.0
2024-10-14 10:20:00,206.13,206.98,206.13,206.69,20599.0,205.0484,205.894,205.0484,205.6055,20599.0
2024-10-14 10:30:00,206.69,206.98,206.68,206.68,18975.0,205.6055,205.894,205.5956,205.5956,18975.0
2024-10-14 10:40:00,206.68,206.72,206.15,206.16,4356.0,205.5956,205.6353,205.0683,205.0783,4356.0
2024-10-14 10:50:00,206.09,206.28,206.09,206.14,3767.0,205.0087,205.1977,205.0087,205.0584,3767.0
2024-10-14 11:00:00,206.14,206.52,206.07,206.07,4926.0,205.0584,205.4364,204.9888,204.9888,4926.0
2024-10-14 11:10:00,206.09,206.29,205.91,206.29,4574.0,205.0087,205.2076,204.8296,205.2076,4574.0
2024-10-14 11:20:00,206.36,206.36,206.11,206.33,5681.0,205.2772,205.2772,205.0285,205.2474,5681.0
2024-10-14 11:30:00,206.27,206.34,206.07,206.15,4182.0,205.1877,205.2573,204.9888,205.0683,4182.0
2024-10-14 11:40:00,206.15,206.33,206.14,206.28,2306.0,205.0683,205.2474,205.0584,205.1977,2306.0
2024-10-14 11:50:00,206.23,206.23,206.17,206.23,500.0,205.1479,205.1479,205.0882,205.1479,500.0
2024-10-14 12:00:00,206.28,206.29,206.15,206.22,2637.0,205.1977,205.2076,205.0683,205.138,2637.0
2024-10-14 12:10:00,206.15,206.16,205.99,205.99,3958.0,205.0683,205.0783,204.9092,204.9092,3958.0
2024-10-14 12:20:00,206.18,206.28,205.99,206.22,3565.0,205.0982,205.1977,204.9092,205.138,3565.0
2024-10-14 12:30:00,206.23,206.45,206.21,206.28,4725.0,205.1479,205.3668,205.128,205.1977,4725.0
2024-10-14 12:40:00,206.42,206.5,206.28,206.5,3395.0,205.3369,205.4165,205.1977,205.4165,3395.0
2024-10-14 12:50:00,206.59,206.62,206.44,206.51,3129.0,205.506,205.5359,205.3568,205.4264,3129.0
2024-10-14 13:00:00,206.51,206.68,206.46,206.59,5892.0,205.4264,205.5956,205.3767,205.506,5892.0
2024-10-14 13:10:00,206.61,206.71,206.54,206.58,7581.0,205.5259,205.6254,205.4563,205.4961,7581.0
2024-10-14 13:20:00,206.57,206.64,206.34,206.35,4975.0,205.4861,205.5558,205.2573,205.2673,4975.0
2024-10-14 13:30:00,206.44,206.44,206.18,206.27,1827.0,205.3568,205.3568,205.0982,205.1877,1827.0
2024-10-14 13:40:00,206.3,206.4,206.23,206.38,3993.0,205.2175,205.317,205.1479,205.2971,3993.0
2024-10-14 13:50:00,206.37,206.5,206.28,206.46,1899.0,205.2872,205.4165,205.1977,205.3767,1899.0
2024-10-14 14:00:00,206.38,206.62,206.31,206.62,2751.0,205.2971,205.5359,205.2275,205.5359,2751.0
2024-10-14 14:10:00,206.62,206.62,206.46,206.59,3268.0,205.5359,205.5359,205.3767,205.506,3268.0
2024-10-14 14:20:00,206.65,206.67,206.56,206.59,1649.0,205.5657,205.5856,205.4762,205.506,1649.0
2024-10-14 14:30:00,206.51,206.63,206.19,206.19,6402.0,205.4264,205.5458,205.1081,205.1081,6402.0
2024-10-14 14:40:00,206.26,206.27,206.08,206.08,6642.0,205.1778,205.1877,204.9987,204.9987,6642.0
2024-10-14 14:50:00,206.05,206.11,205.93,205.97,7907.0,204.9689,205.0285,204.8495,204.8893,7907.0
2024-10-14 15:00:00,205.96,206.06,205.85,205.85,5577.0,204.8793,204.9788,204.7699,204.7699,5577.0
2024-10-14 15:10:00,205.84,206.06,205.81,206.04,3868.0,204.76,204.9788,204.7301,204.9589,3868.0
2024-10-14 15:20:00,205.96,206.1,205.95,206.05,8001.0,204.8793,205.0186,204.8694,204.9689,8001.0
2024-10-14 15:30:00,206.05,206.05,205.79,205.87,9796.0,204.9689,204.9689,204.7102,204.7898,9796.0
2024-10-14 15:40:00,205.89,206.14,205.82,206.08,19757.0,204.8097,205.0584,204.7401,204.9987,19757.0
2024-10-14 15:50:00,206.04,206.04,205.52,205.77,51693.0,204.9589,204.9589,204.4416,204.6903,51693.0
2024-10-15 09:30:00,207.06,207.56,206.86,207.36,11550.0,205.9736,206.4709,205.7746,206.272,11550.0
2024-10-15 09:40:00,207.08,207.16,206.72,206.9,2800.0,205.9935,206.073,205.6353,205.8144,2800.0
2024-10-15 09:50:00,206.84,207.1,206.63,206.76,8213.0,205.7547,206.0134,205.5458,205.6751,8213.0
2024-10-15 10:00:00,206.78,206.86,206.55,206.6,2720.0,205.695,205.7746,205.4662,205.516,2720.0
2024-10-15 10:10:00,206.64,207.41,206.61,207.37,14862.0,205.5558,206.3217,205.5259,206.2819,14862.0
2024-10-15 10:20:00,207.29,207.59,207.25,207.38,4667.0,206.2024,206.5008,206.1626,206.2919,4667.0
2024-10-15 10:30:00,207.44,208.29,207.41,208.28,11971.0,206.3516,207.1971,206.3217,207.1872,11971.0
2024-10-15 10:40:00,208.42,208.54,207.92,208.03,4490.0,207.3264,207.4458,206.829,206.9385,4490.0
2024-10-15 10:50:00,207.85,207.85,207.51,207.62,2684.0,206.7594,206.7594,206.4212,206.5306,2684.0
2024-10-15 11:00:00,207.72,207.88,207.55,207.78,5843.0,206.6301,206.7893,206.461,206.6898,5843.0
2024-10-15 11:10:00,207.78,207.79,207.56,207.76,1878.0,206.6898,206.6997,206.4709,206.6699,1878.0
2024-10-15 11:20:00,207.87,207.98,207.86,207.98,1899.0,206.7793,206.8887,206.7694,206.8887,1899.0
2024-10-15 11:30:00,207.94,207.99,207.6,207.99,4602.0,206.8489,206.8987,206.5107,206.8987,4602.0
2024-10-15 11:40:00,207.98,208.23,207.97,207.97,1180.0,206.8887,207.1374,206.8788,206.8788,1180.0
2024-10-15 11:50:00,208.18,208.18,207.92,208.03,1991.0,207.0877,207.0877,206.829,206.9385,1991.0
2024-10-15 12:00:00,208.01,208.18,207.91,208.16,6385.0,206.9186,207.0877,206.8191,207.0678,6385.0
2024-10-15 12:10:00,208.15,208.44,208.13,208.18,8880.0,207.0578,207.3463,207.0379,207.0877,8880.0
2024-10-15 12:20:00,208.24,208.47,208.1,208.1,3752.0,207.1474,207.3762,207.0081,207.0081,3752.0
2024-10-15 12:30:00,208.04,208.22,208.02,208.08,3405.0,206.9484,207.1275,206.9285,206.9882,3405.0
2024-10-15 12:40:00,208.16,208.16,207.8,207.94,2931.0,207.0678,207.0678,206.7097,206.8489,2931.0
2024-10-15 12:50:00,207.96,208.13,207.86,207.86,3861.0,206.8688,207.0379,206.7694,206.7694,3861.0
2024-10-15 13:00:00,207.97,208.08,207.93,208.08,913.0,206.8788,206.9882,206.839,206.9882,913.0
2024-10-15 13:10:00,208.0,208.05,207.86,208.05,4471.0,206.9086,206.9584,206.7694,206.9584,4471.0
2024-10-15 13:20:00,208.1,208.15,208.03,208.15,2270.0,207.0081,207.0578,206.9385,207.0578,2270.0
2024-10-15 13:30:00,208.09,208.13,207.89,207.89,2638.0,206.9982,207.0379,206.7992,206.7992,2638.0
2024-10-15 13:40:00,207.92,208.06,207.8,207.81,2418.0,206.829,206.9683,206.7097,206.7196,2418.0
2024-10-15 13:50:00,207.82,207.89,207.59,207.8,3308.0,206.7296,206.7992,206.5008,206.7097,3308.0
2024-10-15 14:00:00,207.81,207.84,207.62,207.63,5755.0,206.7196,206.7495,206.5306,206.5406,5755.0
2024-10-15 14:10:00,207.65,207.74,207.27,207.31,4227.0,206.5605,206.65,206.1825,206.2222,4227.0
2024-10-15 14:20:00,207.23,207.35,207.19,207.33,3376.0,206.1427,206.262,206.1029,206.2421,3376.0
2024-10-15 14:30:00,207.26,207.29,207.12,207.29,4447.0,206.1725,206.2024,206.0332,206.2024,4447.0
2024-10-15 14:40:00,207.24,207.37,207.1,207.14,4544.0,206.1526,206.2819,206.0134,206.0531,4544.0
2024-10-15 14:50:00,207.26,207.32,207.08,207.14,5350.0,206.1725,206.2322,205.9935,206.0531,5350.0
2024-10-15 15:00:00,207.18,207.19,206.77,206.77,4532.0,206.0929,206.1029,205.6851,205.6851,4532.0
2024-10-15 15:10:00,206.73,206.93,206.63,206.8,4172.0,205.6453,205.8442,205.5458,205.7149,4172.0
2024-10-15 15:20:00,206.93,207.01,206.65,206.65,6641.0,205.8442,205.9238,205.5657,205.5657,6641.0
2024-10-15 15:30:00,206.64,206.71,206.33,206.42,12720.0,205.5558,205.6254,205.2474,205.3369,12720.0
2024-10-15 15:40:00,206.49,206.57,206.23,206.37,16623.0,205.4066,205.4861,205.1479,205.2872,16623.0
2024-10-15 15:50:00,206.37,206.62,206.03,206.55,130491.0,205.2872,205.5359,204.949,205.4662,130491.0
2024-10-16 09:30:00,205.65,206.33,205.65,206.23,8213.0,204.571,205.2474,204.571,205.1479,8213.0
2024-10-16 09:40:00,206.25,206.42,206.18,206.42,757.0,205.1678,205.3369,205.0982,205.3369,757.0
2024-10-16 09:50:00,206.68,207.17,206.6,207.17,1459.0,205.5956,206.083,205.516,206.083,1459.0
2024-10-16 10:00:00,207.19,207.19,205.87,205.87,7866.0,206.1029,206.1029,204.7898,204.7898,7866.0
2024-10-16 10:10:00,205.87,206.02,205.4,205.92,5054.0,204.7898,204.939,204.3223,204.8395,5054.0
2024-10-16 10:20:00,205.85,205.91,205.48,205.55,5214.0,204.7699,204.8296,204.4019,204.4715,5214.0
2024-10-16 10:30:00,205.67,205.72,205.29,205.52,4181.0,204.5909,204.6406,204.2128,204.4416,4181.0
2024-10-16 10:40:00,205.62,205.62,205.02,205.14,3134.0,204.5411,204.5411,203.9443,204.0636,3134.0
2024-10-16 10:50:00,205.1,205.46,204.97,205.46,3653.0,204.0238,204.382,203.8945,204.382,3653.0
2024-10-16 11:00:00,205.34,205.44,205.14,205.26,1800.0,204.2626,204.3621,204.0636,204.183,1800.0
2024-10-16 11:10:00,205.3,205.41,205.25,205.4,1834.0,204.2228,204.3322,204.1731,204.3223,1834.0
2024-10-16 11:20:00,205.42,205.46,205.22,205.29,4740.0,204.3422,204.382,204.1432,204.2128,4740.0
2024-10-16 11:30:00,205.29,205.63,205.29,205.62,7678.0,204.2128,204.5511,204.2128,204.5411,7678.0
2024-10-16 11:40:00,205.62,205.69,205.48,205.64,3540.0,204.5411,204.6107,204.4019,204.561,3540.0
2024-10-16 11:50:00,205.54,205.75,205.54,205.69,3995.0,204.4615,204.6704,204.4615,204.6107,3995.0
2024-10-16 12:00:00,205.74,205.83,205.62,205.83,3904.0,204.6605,204.75,204.5411,204.75,3904.0
2024-10-16 12:10:00,205.83,205.96,205.79,205.91,3283.0,204.75,204.8793,204.7102,204.8296,3283.0
2024-10-16 12:20:00,205.92,205.95,205.71,205.79,4614.0,204.8395,204.8694,204.6306,204.7102,4614.0
2024-10-16 12:30:00,205.83,205.95,205.83,205.85,3601.0,204.75,204.8694,204.75,204.7699,3601.0
2024-10-16 12:40:00,205.81,205.85,205.81,205.82,990.0,204.7301,204.7699,204.7301,204.7401,990.0
2024-10-16 12:50:00,205.78,205.87,205.68,205.74,4502.0,204.7003,204.7898,204.6008,204.6605,4502.0
2024-10-16 13:00:00,205.76,205.87,205.7,205.79,1705.0,204.6804,204.7898,204.6207,204.7102,1705.0
2024-10-16 13:10:00,205.74,205.75,205.46,205.48,4097.0,204.6605,204.6704,204.382,204.4019,4097.0
2024-10-16 13:20:00,205.5,205.66,205.41,205.65,3251.0,204.4217,204.5809,204.3322,204.571,3251.0
2024-10-16 13:30:00,205.64,205.64,205.52,205.61,2646.0,204.561,204.561,204.4416,204.5312,2646.0
2024-10-16 13:40:00,205.59,205.59,205.33,205.34,6751.0,204.5113,204.5113,204.2526,204.2626,6751.0
2024-10-16 13:50:00,205.33,205.56,205.28,205.55,4407.0,204.2526,204.4814,204.2029,204.4715,4407.0
2024-10-16 14:00:00,205.55,205.74,205.51,205.59,4077.0,204.4715,204.6605,204.4317,204.5113,4077.0
2024-10-16 14:10:00,205.58,205.6,205.45,205.6,3096.0,204.5013,204.5212,204.372,204.5212,3096.0
2024-10-16 14:20:00,205.6,205.92,205.6,205.77,2345.0,204.5212,204.8395,204.5212,204.6903,2345.0
2024-10-16 14:30:00,205.83,205.98,205.8,205.82,5442.0,204.75,204.8992,204.7202,204.7401,5442.0
2024-10-16 14:40:00,205.81,205.81,205.63,205.74,5995.0,204.7301,204.7301,204.5511,204.6605,5995.0
2024-10-16 14:50:00,205.74,205.74,205.49,205.58,3648.0,204.6605,204.6605,204.4118,204.5013,3648.0
2024-10-16 15:00:00,205.55,205.58,205.37,205.56,4476.0,204.4715,204.5013,204.2924,204.4814,4476.0
2024-10-16 15:10:00,205.56,205.86,205.55,205.86,4644.0,204.4814,204.7799,204.4715,204.7799,4644.0
2024-10-16 15:20:00,205.88,205.93,205.77,205.83,5830.0,204.7998,204.8495,204.6903,204.75,5830.0
2024-10-16 15:30:00,205.8,205.83,205.62,205.72,10997.0,204.7202,204.75,204.5411,204.6406,10997.0
2024-10-16 15:40:00,205.78,205.89,205.71,205.78,6807.0,204.7003,204.8097,204.6306,204.7003,6807.0
2024-10-16 15:50:00,205.74,205.79,205.23,205.48,45941.0,204.6605,204.7102,204.1532,204.4019,45941.0
2024-10-17 09:30:00,206.27,206.8,205.6,205.71,10801.0,205.1877,205.7149,204.5212,204.6306,10801.0
2024-10-17 09:40:00,205.84,205.84,205.12,205.34,1623.0,204.76,204.76,204.0437,204.2626,1623.0
2024-10-17 09:50:00,205.05,205.8,205.05,205.53,4287.0,203.9741,204.7202,203.9741,204.4516,4287.0
2024-10-17 10:00:00,205.52,205.55,205.06,205.55,3617.0,204.4416,204.4715,203.9841,204.4715,3617.0
2024-10-17 10:10:00,205.51,205.82,205.48,205.48,2725.0,204.4317,204.7401,204.4019,204.4019,2725.0
2024-10-17 10:20:00,205.29,205.75,205.29,205.64,2571.0,204.2128,204.6704,204.2128,204.561,2571.0
2024-10-17 10:30:00,205.56,205.63,205.44,205.62,3685.0,204.4814,204.5511,204.3621,204.5411,3685.0
2024-10-17 10:40:00,205.64,205.64,205.44,205.55,2409.0,204.561,204.561,204.3621,204.4715,2409.0
2024-10-17 10:50:00,205.55,205.66,205.4,205.4,8197.0,204.4715,204.5809,204.3223,204.3223,8197.0
2024-10-17 11:00:00,205.44,205.44,205.0,205.09,3674.0,204.3621,204.3621,203.9244,204.0139,3674.0
2024-10-17 11:10:00,205.07,205.45,205.07,205.45,2127.0,203.994,204.372,203.994,204.372,2127.0
2024-10-17 11:20:00,205.44,205.48,205.27,205.31,5782.0,204.3621,204.4019,204.193,204.2327,5782.0
2024-10-17 11:30:00,205.34,205.53,205.31,205.32,4646.0,204.2626,204.4516,204.2327,204.2427,4646.0
2024-10-17 11:40:00,205.37,205.37,205.17,205.17,2498.0,204.2924,204.2924,204.0935,204.0935,2498.0
2024-10-17 11:50:00,205.2,205.26,205.09,205.09,3912.0,204.1233,204.183,204.0139,204.0139,3912.0
2024-10-17 12:00:00,205.15,205.24,205.06,205.1,911.0,204.0736,204.1631,203.9841,204.0238,911.0
2024-10-17 12:10:00,205.07,205.21,205.01,205.02,4340.0,203.994,204.1333,203.9343,203.9443,4340.0
2024-10-17 12:20:00,204.94,205.08,204.92,204.92,3232.0,203.8647,204.004,203.8448,203.8448,3232.0
2024-10-17 12:30:00,204.92,204.95,204.83,204.89,2101.0,203.8448,203.8746,203.7553,203.8149,2101.0
2024-10-17 12:40:00,204.88,205.03,204.86,205.0,6735.0,203.805,203.9542,203.7851,203.9244,6735.0
2024-10-17 12:50:00,205.02,205.36,205.02,205.34,2985.0,203.9443,204.2825,203.9443,204.2626,2985.0
2024-10-17 13:00:00,205.34,205.35,205.05,205.15,2893.0,204.2626,204.2725,203.9741,204.0736,2893.0
2024-10-17 13:10:00,205.01,205.01,204.96,205.01,1385.0,203.9343,203.9343,203.8846,203.9343,1385.0
2024-10-17 13:20:00,204.92,204.93,204.76,204.77,3739.0,203.8448,203.8547,203.6856,203.6956,3739.0
2024-10-17 13:30:00,204.61,204.88,204.61,204.88,4629.0,203.5364,203.805,203.5364,203.805,4629.0
2024-10-17 13:40:00,204.88,205.15,204.86,205.05,4061.0,203.805,204.0736,203.7851,203.9741,4061.0
2024-10-17 13:50:00,205.11,205.18,205.11,205.16,2725.0,204.0338,204.1034,204.0338,204.0835,2725.0
2024-10-17 14:00:00,205.09,205.11,204.77,204.85,2773.0,204.0139,204.0338,203.6956,203.7752,2773.0
2024-10-17 14:10:00,204.73,204.88,204.68,204.75,2065.0,203.6558,203.805,203.606,203.6757,2065.0
2024-10-17 14:20:00,204.8,204.96,204.8,204.91,2926.0,203.7254,203.8846,203.7254,203.8348,2926.0
2024-10-17 14:30:00,204.86,205.03,204.8,205.02,4232.0,203.7851,203.9542,203.7254,203.9443,4232.0
2024-10-17 14:40:00,205.04,205.04,204.89,204.95,2666.0,203.9642,203.9642,203.8149,203.8746,2666.0
2024-10-17 14:50:00,204.95,205.21,204.94,205.14,4897.0,203.8746,204.1333,203.8647,204.0636,4897.0
2024-10-17 15:00:00,205.12,205.22,204.99,205.03,3827.0,204.0437,204.1432,203.9144,203.9542,3827.0
2024-10-17 15:10:00,205.03,205.24,205.02,205.21,2610.0,203.9542,204.1631,203.9443,204.1333,2610.0
2024-10-17 15:20:00,205.16,205.17,205.0,205.13,5381.0,204.0835,204.0935,203.9244,204.0537,5381.0
2024-10-17 15:30:00,205.18,205.26,205.1,205.11,10044.0,204.1034,204.183,204.0238,204.0338,10044.0
2024-10-17 15:40:00,205.1,205.38,205.09,205.35,14957.0,204.0238,204.3024,204.0139,204.2725,14957.0
2024-10-17 15:50:00,205.37,205.87,205.36,205.64,98175.0,204.2924,204.7898,204.2825,204.561,98175.0
2024-10-18 09:30:00,205.47,205.73,204.31,204.31,64547.0,204.3919,204.6505,203.238,203.238,64547.0
2024-10-18 09:40:00,204.15,204.66,203.98,204.66,3539.0,203.0788,203.5862,202.9097,203.5862,3539.0
2024-10-18 09:50:00,204.66,204.96,204.36,204.85,2135.0,203.5862,203.8846,203.2877,203.7752,2135.0
2024-10-18 10:00:00,204.81,205.16,204.7,205.08,3635.0,203.7354,204.0835,203.6259,204.004,3635.0
2024-10-18 10:10:00,205.19,205.47,205.19,205.42,1691.0,204.1134,204.3919,204.1134,204.3422,1691.0
2024-10-18 10:20:00,205.42,205.45,205.11,205.12,2878.0,204.3422,204.372,204.0338,204.0437,2878.0
2024-10-18 10:30:00,205.09,205.11,204.82,204.82,1434.0,204.0139,204.0338,203.7453,203.7453,1434.0
2024-10-18 10:40:00,204.91,205.03,204.87,204.96,2748.0,203.8348,203.9542,203.7951,203.8846,2748.0
2024-10-18 10:50:00,205.12,205.29,205.06,205.29,2461.0,204.0437,204.2128,203.9841,204.2128,2461.0
2024-10-18 11:00:00,205.27,205.46,205.17,205.41,1731.0,204.193,204.382,204.0935,204.3322,1731.0
2024-10-18 11:10:00,205.45,205.61,205.44,205.55,10771.0,204.372,204.5312,204.3621,204.4715,10771.0
2024-10-18 11:20:00,205.56,205.64,205.5,205.64,1588.0,204.4814,204.561,204.4217,204.561,1588.0
2024-10-18 11:30:00,205.59,205.68,205.52,205.68,1600.0,204.5113,204.6008,204.4416,204.6008,1600.0
2024-10-18 11:40:00,205.77,205.81,205.69,205.7,2328.0,204.6903,204.7301,204.6107,204.6207,2328.0
2024-10-18 11:50:00,205.63,205.67,205.55,205.57,2971.0,204.5511,204.5909,204.4715,204.4914,2971.0
2024-10-18 12:00:00,205.55,205.64,205.55,205.56,800.0,204.4715,204.561,204.4715,204.4814,800.0
2024-10-18 12:10:00,205.58,205.94,205.48,205.88,2599.0,204.5013,204.8594,204.4019,204.7998,2599.0
2024-10-18 12:20:00,205.92,206.01,205.78,206.0,4547.0,204.8395,204.9291,204.7003,204.9191,4547.0
2024-10-18 12:30:00,205.83,205.83,205.57,205.57,1908.0,204.75,204.75,204.4914,204.4914,1908.0
2024-10-18 12:40:00,205.63,205.73,205.61,205.61,1274.0,204.5511,204.6505,204.5312,204.5312,1274.0
2024-10-18 12:50:00,205.64,205.91,205.63,205.68,3928.0,204.561,204.8296,204.5511,204.6008,3928.0
2024-10-18 13:00:00,205.76,205.88,205.65,205.87,3275.0,204.6804,204.7998,204.571,204.7898,3275.0
2024-10-18 13:10:00,205.79,205.8,205.4,205.4,6246.0,204.7102,204.7202,204.3223,204.3223,6246.0
2024-10-18 13:20:00,205.36,205.45,205.35,205.43,1167.0,204.2825,204.372,204.2725,204.3521,1167.0
2024-10-18 13:30:00,205.35,205.5,205.35,205.38,1976.0,204.2725,204.4217,204.2725,204.3024,1976.0
2024-10-18 13:40:00,205.52,205.65,205.41,205.41,3800.0,204.4416,204.571,204.3322,204.3322,3800.0
2024-10-18 13:50:00,205.43,205.52,205.35,205.44,3399.0,204.3521,204.4416,204.2725,204.3621,3399.0
2024-10-18 14:00:00,205.4,205.49,205.26,205.49,2138.0,204.3223,204.4118,204.183,204.4118,2138.0
2024-10-18 14:10:00,205.49,205.55,205.36,205.5,2583.0,204.4118,204.4715,204.2825,204.4217,2583.0
2024-10-18 14:20:00,205.5,205.73,205.42,205.64,6847.0,204.4217,204.6505,204.3422,204.561,6847.0
2024-10-18 14:30:00,205.64,205.73,205.24,205.34,3446.0,204.561,204.6505,204.1631,204.2626,3446.0
2024-10-18 14:40:00,205.34,205.55,205.34,205.41,2558.0,204.2626,204.4715,204.2626,204.3322,2558.0
2024-10-18 14:50:00,205.41,205.43,205.32,205.39,5037.0,204.3322,204.3521,204.2427,204.3123,5037.0
2024-10-18 15:00:00,205.3,205.44,205.17,205.25,9019.0,204.2228,204.3621,204.0935,204.1731,9019.0
2024-10-18 15:10:00,205.22,205.23,205.1,205.1,4322.0,204.1432,204.1532,204.0238,204.0238,4322.0
2024-10-18 15:20:00,205.06,205.19,204.98,205.0,20861.0,203.9841,204.1134,203.9045,203.9244,20861.0
2024-10-18 15:30:00,205.03,205.17,204.91,205.1,11640.0,203.9542,204.0935,203.8348,204.0238,11640.0
2024-10-18 15:40:00,205.1,205.15,204.89,204.95,30546.0,204.0238,204.0736,203.8149,203.8746,30546.0
2024-10-18 15:50:00,204.98,205.06,204.57,204.79,101479.0,203.9045,203.9841,203.4966,203.7155,101479.0
2024-10-21 09:30:00,204.49,204.8,203.94,204.39,21279.0,203.417,203.7254,202.8699,203.3176,21279.0
2024-10-21 09:40:00,204.39,204.88,204.28,204.88,10197.0,203.3176,203.805,203.2081,203.805,10197.0
2024-10-21 09:50:00,204.76,204.96,204.74,204.75,10629.0,203.6856,203.8846,203.6657,203.6757,10629.0
2024-10-21 10:00:00,204.75,205.4,204.75,205.13,4280.0,203.6757,204.3223,203.6757,204.0537,4280.0
2024-10-21 10:10:00,204.98,205.25,204.86,204.91,6981.0,203.9045,204.1731,203.7851,203.8348,6981.0
2024-10-21 10:20:00,204.92,205.07,204.68,204.72,2815.0,203.8448,203.994,203.606,203.6458,2815.0
2024-10-21 10:30:00,204.75,204.84,204.59,204.84,8260.0,203.6757,203.7652,203.5165,203.7652,8260.0
2024-10-21 10:40:00,204.88,204.98,204.56,204.56,4200.0,203.805,203.9045,203.4867,203.4867,4200.0
2024-10-21 10:50:00,204.47,204.51,204.02,204.02,4511.0,203.3972,203.4369,202.9495,202.9495,4511.0
2024-10-21 11:00:00,204.2,204.2,203.08,203.37,11884.0,203.1286,203.1286,202.0144,202.3029,11884.0
2024-10-21 11:10:00,203.37,203.62,203.19,203.62,5800.0,202.3029,202.5516,202.1239,202.5516,5800.0
2024-10-21 11:20:00,203.5,203.52,203.05,203.12,2655.0,202.4322,202.4521,201.9846,202.0542,2655.0
2024-10-21 11:30:00,203.12,203.13,203.0,203.03,1910.0,202.0542,202.0642,201.9349,201.9647,1910.0
2024-10-21 11:40:00,203.03,203.2,203.01,203.19,2975.0,201.9647,202.1338,201.9448,202.1239,2975.0
2024-10-21 11:50:00,202.98,203.18,202.98,203.1,2388.0,201.915,202.1139,201.915,202.0343,2388.0
2024-10-21 12:00:00,203.12,203.19,203.01,203.11,2547.0,202.0542,202.1239,201.9448,202.0443,2547.0
2024-10-21 12:10:00,203.18,203.21,203.01,203.2,2299.0,202.1139,202.1438,201.9448,202.1338,2299.0
2024-10-21 12:20:00,203.07,203.47,203.07,203.41,2793.0,202.0045,202.4024,202.0045,202.3427,2793.0
2024-10-21 12:30:00,203.36,203.39,203.31,203.35,1733.0,202.293,202.3228,202.2432,202.283,1733.0
2024-10-21 12:40:00,203.31,203.31,203.31,203.31,136.0,202.2432,202.2432,202.2432,202.2432,136.0
2024-10-21 12:50:00,203.36,203.53,203.3,203.49,2998.0,202.293,202.4621,202.2333,202.4223,2998.0
2024-10-21 13:00:00,203.47,203.62,203.44,203.62,2421.0,202.4024,202.5516,202.3726,202.5516,2421.0
2024-10-21 13:10:00,203.59,203.69,203.58,203.65,5342.0,202.5218,202.6212,202.5118,202.5815,5342.0
2024-10-21 13:20:00,203.65,203.84,203.65,203.71,4577.0,202.5815,202.7705,202.5815,202.6411,4577.0
2024-10-21 13:30:00,203.69,203.71,203.56,203.59,2251.0,202.6212,202.6411,202.4919,202.5218,2251.0
2024-10-21 13:40:00,203.58,203.76,203.58,203.71,4439.0,202.5118,202.6909,202.5118,202.6411,4439.0
2024-10-21 13:50:00,203.75,204.03,203.7,203.96,4100.0,202.6809,202.9595,202.6312,202.8898,4100.0
2024-10-21 14:00:00,203.9,204.03,203.84,203.9,2477.0,202.8301,202.9595,202.7705,202.8301,2477.0
2024-10-21 14:10:00,203.88,203.93,203.74,203.87,5334.0,202.8102,202.86,202.671,202.8003,5334.0
2024-10-21 14:20:00,203.92,203.92,203.77,203.85,3335.0,202.85,202.85,202.7008,202.7804,3335.0
2024-10-21 14:30:00,203.86,204.03,203.77,204.03,2961.0,202.7904,202.9595,202.7008,202.9595,2961.0
2024-10-21 14:40:00,203.86,204.04,203.78,203.85,5219.0,202.7904,202.9694,202.7108,202.7804,5219.0
2024-10-21 14:50:00,203.75,203.81,203.66,203.73,4258.0,202.6809,202.7406,202.5914,202.661,4258.0
2024-10-21 15:00:00,203.68,203.7,203.55,203.61,9781.0,202.6113,202.6312,202.482,202.5417,9781.0
2024-10-21 15:10:00,203.7,204.0,203.7,203.93,4270.0,202.6312,202.9296,202.6312,202.86,4270.0
2024-10-21 15:20:00,203.89,204.07,203.89,204.01,9008.0,202.8202,202.9992,202.8202,202.9396,9008.0
2024-10-21 15:30:00,203.97,204.01,203.46,203.72,10840.0,202.8998,202.9396,202.3925,202.6511,10840.0
2024-10-21 15:40:00,203.72,204.02,203.69,203.89,16318.0,202.6511,202.9495,202.6212,202.8202,16318.0
2024-10-21 15:50:00,203.93,204.21,203.88,204.13,59731.0,202.86,203.1385,202.8102,203.0589,59731.0
2024-10-22 09:30:00,203.39,204.0,202.58,203.61,11635.0,202.3228,202.9296,201.5171,202.5417,11635.0
2024-10-22 09:40:00,203.48,203.67,202.95,203.16,4385.0,202.4123,202.6013,201.8851,202.094,4385.0
2024-10-22 09:50:00,203.16,203.53,203.03,203.19,4412.0,202.094,202.4621,201.9647,202.1239,4412.0
2024-10-22 10:00:00,203.1,203.24,202.77,202.99,4825.0,202.0343,202.1736,201.7061,201.9249,4825.0
2024-10-22 10:10:00,203.01,203.21,202.61,202.61,4107.0,201.9448,202.1438,201.5469,201.5469,4107.0
2024-10-22 10:20:00,202.66,202.8,202.45,202.55,1631.0,201.5966,201.7359,201.3878,201.4872,1631.0
2024-10-22 10:30:00,202.34,202.34,202.01,202.12,2458.0,201.2783,201.2783,200.9501,201.0595,2458.0
2024-10-22 10:40:00,202.12,202.57,202.11,202.56,7865.0,201.0595,201.5071,201.0495,201.4972,7865.0
2024-10-22 10:50:00,202.56,203.07,202.52,203.07,5528.0,201.4972,202.0045,201.4574,202.0045,5528.0
2024-10-22 11:00:00,203.04,203.27,202.99,203.27,2532.0,201.9747,202.2034,201.9249,202.2034,2532.0
2024-10-22 11:10:00,203.34,203.52,203.29,203.39,5327.0,202.2731,202.4521,202.2233,202.3228,5327.0
2024-10-22 11:20:00,203.48,203.48,203.26,203.36,6246.0,202.4123,202.4123,202.1935,202.293,6246.0
2024-10-22 11:30:00,203.36,203.57,203.36,203.49,4680.0,202.293,202.5019,202.293,202.4223,4680.0
2024-10-22 11:40:00,203.5,203.5,203.29,203.38,3247.0,202.4322,202.4322,202.2233,202.3129,3247.0
2024-10-22 11:50:00,203.39,203.5,203.26,203.36,6835.0,202.3228,202.4322,202.1935,202.293,6835.0
2024-10-22 12:00:00,203.26,203.35,203.13,203.19,2855.0,202.1935,202.283,202.0642,202.1239,2855.0
2024-10-22 12:10:00,203.19,203.35,203.18,203.27,5118.0,202.1239,202.283,202.1139,202.2034,5118.0
2024-10-22 12:20:00,203.31,203.43,203.23,203.28,7065.0,202.2432,202.3626,202.1637,202.2134,7065.0
2024-10-22 12:30:00,203.33,203.6,203.33,203.58,6197.0,202.2631,202.5317,202.2631,202.5118,6197.0
2024-10-22 12:40:00,203.54,203.55,203.25,203.29,3472.0,202.472,202.482,202.1836,202.2233,3472.0
2024-10-22 12:50:00,203.3,203.44,203.18,203.41,7013.0,202.2333,202.3726,202.1139,202.3427,7013.0
2024-10-22 13:00:00,203.46,203.67,203.4,203.47,3977.0,202.3925,202.6013,202.3328,202.4024,3977.0
2024-10-22 13:10:00,203.55,203.55,203.39,203.4,1509.0,202.482,202.482,202.3228,202.3328,1509.0
2024-10-22 13:20:00,203.39,203.45,203.35,203.41,2080.0,202.3228,202.3825,202.283,202.3427,2080.0
2024-10-22 13:30:00,203.42,203.82,203.42,203.81,4617.0,202.3527,202.7506,202.3527,202.7406,4617.0
2024-10-22 13:40:00,203.82,203.86,203.7,203.85,1721.0,202.7506,202.7904,202.6312,202.7804,1721.0
2024-10-22 13:50:00,203.78,203.92,203.74,203.78,2787.0,202.7108,202.85,202.671,202.7108,2787.0
2024-10-22 14:00:00,203.78,203.93,203.6,203.61,6106.0,202.7108,202.86,202.5317,202.5417,6106.0
2024-10-22 14:10:00,203.62,203.8,203.6,203.75,4826.0,202.5516,202.7307,202.5317,202.6809,4826.0
2024-10-22 14:20:00,203.76,203.8,203.66,203.68,2788.0,202.6909,202.7307,202.5914,202.6113,2788.0
2024-10-22 14:30:00,203.71,203.71,203.57,203.64,4244.0,202.6411,202.6411,202.5019,202.5715,4244.0
2024-10-22 14:40:00,203.58,203.62,203.54,203.54,2194.0,202.5118,202.5516,202.472,202.472,2194.0
2024-10-22 14:50:00,203.55,203.72,203.49,203.68,4659.0,202.482,202.6511,202.4223,202.6113,4659.0
2024-10-22 15:00:00,203.68,203.83,203.68,203.78,3220.0,202.6113,202.7605,202.6113,202.7108,3220.0
2024-10-22 15:10:00,203.79,204.16,203.79,203.94,7322.0,202.7207,203.0888,202.7207,202.8699,7322.0
2024-10-22 15:20:00,203.95,204.0,203.84,203.87,6220.0,202.8799,202.9296,202.7705,202.8003,6220.0
2024-10-22 15:30:00,203.93,204.04,203.81,204.01,12183.0,202.86,202.9694,202.7406,202.9396,12183.0
2024-10-22 15:40:00,204.06,204.14,203.91,204.09,12020.0,202.9893,203.0689,202.8401,203.0191,12020.0
2024-10-22 15:50:00,204.06,204.11,203.92,203.92,68679.0,202.9893,203.039,202.85,202.85,68679.0
2024-10-23 09:30:00,203.44,203.66,202.77,203.56,7395.0,202.3726,202.5914,201.7061,202.4919,7395.0
2024-10-23 09:40:00,203.47,203.59,203.04,203.59,2536.0,202.4024,202.5218,201.9747,202.5218,2536.0
2024-10-23 09:50:00,203.52,203.66,203.49,203.63,1543.0,202.4521,202.5914,202.4223,202.5616,1543.0
2024-10-23 10:00:00,203.72,204.67,203.63,204.65,8119.0,202.6511,203.5961,202.5616,203.5762,8119.0
2024-10-23 10:10:00,204.68,204.69,203.84,203.91,4146.0,203.606,203.616,202.7705,202.8401,4146.0
2024-10-23 10:20:00,203.95,204.0,203.78,203.98,1618.0,202.8799,202.9296,202.7108,202.9097,1618.0
2024-10-23 10:30:00,203.89,203.92,203.74,203.78,1926.0,202.8202,202.85,202.671,202.7108,1926.0
2024-10-23 10:40:00,203.81,203.98,203.66,203.85,5318.0,202.7406,202.9097,202.5914,202.7804,5318.0
2024-10-23 10:50:00,203.79,203.98,203.55,203.84,6640.0,202.7207,202.9097,202.482,202.7705,6640.0
2024-10-23 11:00:00,203.84,203.84,203.51,203.7,3998.0,202.7705,202.7705,202.4422,202.6312,3998.0
2024-10-23 11:10:00,203.65,203.65,203.25,203.53,5650.0,202.5815,202.5815,202.1836,202.4621,5650.0
2024-10-23 11:20:00,203.52,203.63,203.47,203.63,2654.0,202.4521,202.5616,202.4024,202.5616,2654.0
2024-10-23 11:30:00,203.53,203.85,203.48,203.66,17640.0,202.4621,202.7804,202.4123,202.5914,17640.0
2024-10-23 11:40:00,203.74,203.75,203.5,203.64,4401.0,202.671,202.6809,202.4322,202.5715,4401.0
2024-10-23 11:50:00,203.65,204.32,203.64,204.12,3971.0,202.5815,203.2479,202.5715,203.049,3971.0
2024-10-23 12:00:00,204.04,204.09,203.97,204.07,1732.0,202.9694,203.0191,202.8998,202.9992,1732.0
2024-10-23 12:10:00,204.08,204.15,203.94,204.15,1167.0,203.0092,203.0788,202.8699,203.0788,1167.0
2024-10-23 12:20:00,204.24,204.31,204.07,204.08,1392.0,203.1684,203.238,202.9992,203.0092,1392.0
2024-10-23 12:30:00,204.02,204.3,204.02,204.26,2874.0,202.9495,203.228,202.9495,203.1883,2874.0
2024-10-23 12:40:00,204.15,204.6,204.15,204.6,2500.0,203.0788,203.5265,203.0788,203.5265,2500.0
2024-10-23 12:50:00,204.56,204.57,204.3,204.38,1904.0,203.4867,203.4966,203.228,203.3076,1904.0
2024-10-23 13:00:00,204.37,204.37,204.03,204.03,3726.0,203.2977,203.2977,202.9595,202.9595,3726.0
2024-10-23 13:10:00,204.15,204.15,203.93,204.04,1474.0,203.0788,203.0788,202.86,202.9694,1474.0
2024-10-23 13:20:00,204.09,204.09,203.88,203.91,1800.0,203.0191,203.0191,202.8102,202.8401,1800.0
2024-10-23 13:30:00,203.84,203.85,203.61,203.71,4415.0,202.7705,202.7804,202.5417,202.6411,4415.0
2024-10-23 13:40:00,203.63,203.85,203.63,203.69,4835.0,202.5616,202.7804,202.5616,202.6212,4835.0
2024-10-23 13:50:00,203.76,204.17,203.76,204.11,2432.0,202.6909,203.0987,202.6909,203.039,2432.0
2024-10-23 14:00:00,204.08,204.08,203.86,203.94,2430.0,203.0092,203.0092,202.7904,202.8699,2430.0
2024-10-23 14:10:00,203.89,203.93,203.58,203.58,2893.0,202.8202,202.86,202.5118,202.5118,2893.0
2024-10-23 14:20:00,203.64,203.7,203.55,203.56,1104.0,202.5715,202.6312,202.482,202.4919,1104.0
2024-10-23 14:30:00,203.75,203.95,203.53,203.89,2504.0,202.6809,202.8799,202.4621,202.8202,2504.0
2024-10-23 14:40:00,203.97,204.17,203.97,204.13,1651.0,202.8998,203.0987,202.8998,203.0589,1651.0
2024-10-23 14:50:00,204.09,204.17,204.05,204.11,1516.0,203.0191,203.0987,202.9794,203.039,1516.0
2024-10-23 15:00:00,204.04,204.04,203.86,203.86,3221.0,202.9694,202.9694,202.7904,202.7904,3221.0
2024-10-23 15:10:00,203.95,204.15,203.9,204.1,4070.0,202.8799,203.0788,202.8301,203.0291,4070.0
2024-10-23 15:20:00,204.17,204.17,203.84,203.96,3129.0,203.0987,203.0987,202.7705,202.8898,3129.0
2024-10-23 15:30:00,203.92,204.16,203.92,204.06,4208.0,202.85,203.0888,202.85,202.9893,4208.0
2024-10-23 15:40:00,204.06,204.06,203.82,203.85,6756.0,202.9893,202.9893,202.7506,202.7804,6756.0
2024-10-23 15:50:00,203.88,204.22,203.88,203.96,47755.0,202.8102,203.1485,202.8102,202.8898,47755.0
2024-10-24 09:30:00,203.26,203.26,201.31,201.55,19448.0,202.1935,202.1935,200.2537,200.4925,19448.0
2024-10-24 09:40:00,201.55,202.96,201.55,202.92,9617.0,200.4925,201.8951,200.4925,201.8553,9617.0
2024-10-24 09:50:00,202.6,203.0,202.41,202.82,6242.0,201.537,201.9349,201.348,201.7558,6242.0
2024-10-24 10:00:00,203.01,203.75,202.94,203.75,7240.0,201.9448,202.6809,201.8752,202.6809,7240.0
2024-10-24 10:10:00,203.73,203.84,203.11,203.11,4389.0,202.661,202.7705,202.0443,202.0443,4389.0
2024-10-24 10:20:00,203.43,203.48,203.2,203.4,3812.0,202.3626,202.4123,202.1338,202.3328,3812.0
2024-10-24 10:30:00,203.4,203.49,203.25,203.29,3281.0,202.3328,202.4223,202.1836,202.2233,3281.0
2024-10-24 10:40:00,203.24,203.31,202.89,202.94,4090.0,202.1736,202.2432,201.8254,201.8752,4090.0
2024-10-24 10:50:00,203.0,203.05,202.71,202.91,3544.0,201.9349,201.9846,201.6464,201.8453,3544.0
2024-10-24 11:00:00,203.04,203.09,202.72,203.09,3137.0,201.9747,202.0244,201.6563,202.0244,3137.0
2024-10-24 11:10:00,203.04,203.41,203.04,203.37,3077.0,201.9747,202.3427,201.9747,202.3029,3077.0
2024-10-24 11:20:00,203.39,203.4,203.12,203.18,2570.0,202.3228,202.3328,202.0542,202.1139,2570.0
2024-10-24 11:30:00,203.11,203.14,202.83,203.12,5362.0,202.0443,202.0741,201.7658,202.0542,5362.0
2024-10-24 11:40:00,202.96,202.99,202.56,202.56,3865.0,201.8951,201.9249,201.4972,201.4972,3865.0
2024-10-24 11:50:00,202.59,202.8,202.46,202.72,3047.0,201.527,201.7359,201.3977,201.6563,3047.0
2024-10-24 12:00:00,202.73,202.73,202.5,202.5,2221.0,201.6663,201.6663,201.4375,201.4375,2221.0
2024-10-24 12:10:00,202.44,202.52,202.23,202.48,2944.0,201.3778,201.4574,201.1689,201.4176,2944.0
2024-10-24 12:20:00,202.48,202.64,202.47,202.64,1933.0,201.4176,201.5768,201.4076,201.5768,1933.0
2024-10-24 12:30:00,202.61,202.88,202.6,202.72,3373.0,201.5469,201.8155,201.537,201.6563,3373.0
2024-10-24 12:40:00,202.78,202.86,202.66,202.78,2531.0,201.716,201.7956,201.5966,201.716,2531.0
2024-10-24 12:50:00,202.8,202.89,202.76,202.87,1430.0,201.7359,201.8254,201.6961,201.8055,1430.0
2024-10-24 13:00:00,202.85,202.88,202.78,202.8,951.0,201.7857,201.8155,201.716,201.7359,951.0
2024-10-24 13:10:00,202.8,202.98,202.79,202.96,4815.0,201.7359,201.915,201.726,201.8951,4815.0
2024-10-24 13:20:00,203.02,203.03,203.02,203.03,400.0,201.9548,201.9647,201.9548,201.9647,400.0
2024-10-24 13:30:00,202.98,203.1,202.96,202.98,3472.0,201.915,202.0343,201.8951,201.915,3472.0
2024-10-24 13:40:00,202.94,203.1,202.87,202.97,3000.0,201.8752,202.0343,201.8055,201.905,3000.0
2024-10-24 13:50:00,202.93,202.93,202.78,202.86,1881.0,201.8652,201.8652,201.716,201.7956,1881.0
2024-10-24 14:00:00,202.77,202.77,202.61,202.71,3692.0,201.7061,201.7061,201.5469,201.6464,3692.0
2024-10-24 14:10:00,202.77,203.02,202.71,203.01,3699.0,201.7061,201.9548,201.6464,201.9448,3699.0
2024-10-24 14:20:00,203.01,203.02,202.79,202.88,3038.0,201.9448,201.9548,201.726,201.8155,3038.0
2024-10-24 14:30:00,202.79,202.84,202.62,202.62,2375.0,201.726,201.7757,201.5569,201.5569,2375.0
2024-10-24 14:40:00,202.61,202.61,202.42,202.45,1641.0,201.5469,201.5469,201.3579,201.3878,1641.0
2024-10-24 14:50:00,202.43,202.52,202.31,202.4,1996.0,201.3679,201.4574,201.2485,201.338,1996.0
2024-10-24 15:00:00,202.36,202.36,202.1,202.22,4924.0,201.2982,201.2982,201.0396,201.159,4924.0
2024-10-24 15:10:00,202.23,202.36,202.22,202.26,4738.0,201.1689,201.2982,201.159,201.1987,4738.0
2024-10-24 15:20:00,202.31,202.35,202.18,202.18,4896.0,201.2485,201.2883,201.1192,201.1192,4896.0
2024-10-24 15:30:00,202.22,202.25,202.0,202.0,6725.0,201.159,201.1888,200.9401,200.9401,6725.0
2024-10-24 15:40:00,202.02,202.24,202.02,202.11,12170.0,200.96,201.1789,200.96,201.0495,12170.0
2024-10-24 15:50:00,202.09,202.13,201.3,201.44,77803.0,201.0296,201.0694,200.2438,200.383,77803.0
2024-10-25 09:30:00,201.31,201.86,201.02,201.24,9602.0,200.2537,200.8008,199.9653,200.1841,9602.0
2024-10-25 09:40:00,201.24,201.8,201.23,201.46,4241.0,200.1841,200.7412,200.1742,200.4029,4241.0
2024-10-25 09:50:00,201.46,201.48,200.79,201.15,2440.0,200.4029,200.4228,199.7365,200.0946,2440.0
2024-10-25 10:00:00,201.15,201.39,200.91,201.14,6114.0,200.0946,200.3333,199.8558,200.0846,6114.0
2024-10-25 10:10:00,200.98,201.54,200.9,201.45,11307.0,199.9255,200.4825,199.8459,200.393,11307.0
2024-10-25 10:20:00,201.48,201.88,201.35,201.6,4666.0,200.4228,200.8207,200.2935,200.5422,4666.0
2024-10-25 10:30:00,201.6,201.78,201.58,201.78,4185.0,200.5422,200.7213,200.5223,200.7213,4185.0
2024-10-25 10:40:00,201.99,202.14,201.88,201.88,3317.0,200.9302,201.0794,200.8207,200.8207,3317.0
2024-10-25 10:50:00,202.02,202.02,201.3,201.3,2981.0,200.96,200.96,200.2438,200.2438,2981.0
2024-10-25 11:00:00,201.29,201.48,201.23,201.28,8010.0,200.2338,200.4228,200.1742,200.2239,8010.0
2024-10-25 11:10:00,201.48,201.49,201.22,201.22,3637.0,200.4228,200.4328,200.1642,200.1642,3637.0
2024-10-25 11:20:00,201.13,201.26,201.13,201.23,2665.0,200.0747,200.204,200.0747,200.1742,2665.0
2024-10-25 11:30:00,201.32,201.49,201.01,201.04,6436.0,200.2637,200.4328,199.9553,199.9851,6436.0
2024-10-25 11:40:00,201.04,201.18,200.96,201.15,1942.0,199.9851,200.1244,199.9056,200.0946,1942.0
2024-10-25 11:50:00,201.22,201.22,200.97,201.08,2077.0,200.1642,200.1642,199.9155,200.0249,2077.0
2024-10-25 12:00:00,200.95,201.02,200.73,200.93,12631.0,199.8956,199.9653,199.6768,199.8757,12631.0
2024-10-25 12:10:00,201.06,201.22,200.93,200.93,2118.0,200.005,200.1642,199.8757,199.8757,2118.0
2024-10-25 12:20:00,200.92,201.05,200.92,200.98,1824.0,199.8658,199.9951,199.8658,199.9255,1824.0
2024-10-25 12:30:00,200.98,201.02,200.72,200.72,4861.0,199.9255,199.9653,199.6668,199.6668,4861.0
2024-10-25 12:40:00,200.69,200.92,200.68,200.85,1882.0,199.637,199.8658,199.627,199.7961,1882.0
2024-10-25 12:50:00,200.8,200.9,200.69,200.69,2480.0,199.7464,199.8459,199.637,199.637,2480.0
2024-10-25 13:00:00,200.79,200.83,200.76,200.79,1005.0,199.7365,199.7763,199.7066,199.7365,1005.0
2024-10-25 13:10:00,200.69,200.81,200.28,200.28,2433.0,199.637,199.7564,199.2291,199.2291,2433.0
2024-10-25 13:20:00,200.35,200.39,200.28,200.28,901.0,199.2988,199.3386,199.2291,199.2291,901.0
2024-10-25 13:30:00,200.28,200.3,200.14,200.21,1210.0,199.2291,199.249,199.0899,199.1595,1210.0
2024-10-25 13:40:00,200.14,200.15,199.72,200.06,4964.0,199.0899,199.0998,198.6721,199.0103,4964.0
2024-10-25 13:50:00,200.09,200.29,200.05,200.15,1137.0,199.0401,199.2391,199.0003,199.0998,1137.0
2024-10-25 14:00:00,200.14,200.22,200.0,200.06,2349.0,199.0899,199.1695,198.9506,199.0103,2349.0
2024-10-25 14:10:00,200.05,200.28,200.05,200.28,3898.0,199.0003,199.2291,199.0003,199.2291,3898.0
2024-10-25 14:20:00,200.32,200.39,200.2,200.28,2545.0,199.2689,199.3386,199.1496,199.2291,2545.0
2024-10-25 14:30:00,200.27,200.27,200.09,200.11,1521.0,199.2192,199.2192,199.0401,199.06,1521.0
2024-10-25 14:40:00,200.11,200.3,200.0,200.29,2275.0,199.06,199.249,198.9506,199.2391,2275.0
2024-10-25 14:50:00,200.28,200.31,200.2,200.3,3293.0,199.2291,199.259,199.1496,199.249,3293.0
2024-10-25 15:00:00,200.28,200.34,200.1,200.12,2786.0,199.2291,199.2888,199.0501,199.07,2786.0
2024-10-25 15:10:00,200.12,200.22,199.92,200.16,4424.0,199.07,199.1695,198.871,199.1098,4424.0
2024-10-25 15:20:00,200.18,200.27,199.89,200.27,8458.0,199.1297,199.2192,198.8412,199.2192,8458.0
2024-10-25 15:30:00,200.27,200.27,200.0,200.0,6654.0,199.2192,199.2192,198.9506,198.9506,6654.0
2024-10-25 15:40:00,199.96,200.14,199.9,200.08,9358.0,198.9108,199.0899,198.8511,199.0302,9358.0
2024-10-25 15:50:00,200.09,200.11,199.59,199.86,51401.0,199.0401,199.06,198.5428,198.8113,51401.0
2024-10-28 09:30:00,200.98,201.04,200.79,200.83,9815.0,199.9255,199.9851,199.7365,199.7763,9815.0
2024-10-28 09:40:00,200.79,201.06,200.69,201.03,3979.0,199.7365,200.005,199.637,199.9752,3979.0
2024-10-28 09:50:00,201.05,201.1,200.83,200.87,7488.0,199.9951,200.0448,199.7763,199.816,7488.0
2024-10-28 10:00:00,200.89,200.98,200.4,200.53,10955.0,199.8359,199.9255,199.3485,199.4778,10955.0
2024-10-28 10:10:00,200.61,200.72,200.34,200.45,4849.0,199.5574,199.6668,199.2888,199.3982,4849.0
2024-10-28 10:20:00,200.33,200.46,200.23,200.33,1990.0,199.2789,199.4082,199.1794,199.2789,1990.0
2024-10-28 10:30:00,200.38,200.38,199.93,199.93,5246.0,199.3286,199.3286,198.881,198.881,5246.0
2024-10-28 10:40:00,199.94,200.31,199.9,200.19,4387.0,198.8909,199.259,198.8511,199.1396,4387.0
2024-10-28 10:50:00,200.2,200.47,200.19,200.34,8822.0,199.1496,199.4181,199.1396,199.2888,8822.0
2024-10-28 11:00:00,200.33,200.55,200.32,200.44,1519.0,199.2789,199.4977,199.2689,199.3883,1519.0
2024-10-28 11:10:00,200.44,200.5,200.22,200.34,3443.0,199.3883,199.448,199.1695,199.2888,3443.0
2024-10-28 11:20:00,200.25,200.36,200.04,200.09,4247.0,199.1993,199.3087,198.9904,199.0401,4247.0
2024-10-28 11:30:00,200.06,200.36,200.06,200.36,10422.0,199.0103,199.3087,199.0103,199.3087,10422.0
2024-10-28 11:40:00,200.36,200.36,200.14,200.25,12250.0,199.3087,199.3087,199.0899,199.1993,12250.0
2024-10-28 11:50:00,200.24,200.61,200.24,200.5,7665.0,199.1893,199.5574,199.1893,199.448,7665.0
2024-10-28 12:00:00,200.5,200.56,200.48,200.49,4287.0,199.448,199.5077,199.4281,199.438,4287.0
2024-10-28 12:10:00,200.54,200.74,200.54,200.71,7742.0,199.4878,199.6867,199.4878,199.6569,7742.0
2024-10-28 12:20:00,200.67,200.78,200.56,200.74,6343.0,199.6171,199.7265,199.5077,199.6867,6343.0
2024-10-28 12:30:00,200.8,200.8,200.38,200.38,2398.0,199.7464,199.7464,199.3286,199.3286,2398.0
2024-10-28 12:40:00,200.37,200.61,200.29,200.5,2901.0,199.3187,199.5574,199.2391,199.448,2901.0
2024-10-28 12:50:00,200.39,200.53,200.39,200.53,2906.0,199.3386,199.4778,199.3386,199.4778,2906.0
2024-10-28 13:00:00,200.49,200.49,200.34,200.34,3859.0,199.438,199.438,199.2888,199.2888,3859.0
2024-10-28 13:10:00,200.34,200.34,200.22,200.34,1541.0,199.2888,199.2888,199.1695,199.2888,1541.0
2024-10-28 13:20:00,200.38,200.51,200.38,200.41,2482.0,199.3286,199.4579,199.3286,199.3585,2482.0
2024-10-28 13:30:00,200.44,200.6,200.36,200.55,2106.0,199.3883,199.5475,199.3087,199.4977,2106.0
2024-10-28 13:40:00,200.39,200.53,200.39,200.42,1098.0,199.3386,199.4778,199.3386,199.3684,1098.0
2024-10-28 13:50:00,200.47,200.54,200.41,200.54,1474.0,199.4181,199.4878,199.3585,199.4878,1474.0
2024-10-28 14:00:00,200.56,200.57,200.48,200.49,1449.0,199.5077,199.5176,199.4281,199.438,1449.0
2024-10-28 14:10:00,200.53,200.59,200.46,200.59,2163.0,199.4778,199.5375,199.4082,199.5375,2163.0
2024-10-28 14:20:00,200.45,200.51,200.36,200.4,1569.0,199.3982,199.4579,199.3087,199.3485,1569.0
2024-10-28 14:30:00,200.36,200.49,200.36,200.38,4990.0,199.3087,199.438,199.3087,199.3286,4990.0
2024-10-28 14:40:00,200.37,200.49,200.37,200.49,4142.0,199.3187,199.438,199.3187,199.438,4142.0
2024-10-28 14:50:00,200.53,200.56,200.3,200.31,2645.0,199.4778,199.5077,199.249,199.259,2645.0
2024-10-28 15:00:00,200.26,200.57,200.25,200.56,5340.0,199.2092,199.5176,199.1993,199.5077,5340.0
2024-10-28 15:10:00,200.5,200.55,200.41,200.5,5438.0,199.448,199.4977,199.3585,199.448,5438.0
2024-10-28 15:20:00,200.47,200.65,200.46,200.53,6707.0,199.4181,199.5972,199.4082,199.4778,6707.0
2024-10-28 15:30:00,200.55,201.19,200.53,201.15,50866.0,199.4977,200.1344,199.4778,200.0946,50866.0
2024-10-28 15:40:00,201.12,201.14,200.65,200.75,10344.0,200.0647,200.0846,199.5972,199.6967,10344.0
2024-10-28 15:50:00,200.69,200.69,200.22,200.36,50283.0,199.637,199.637,199.1695,199.3087,50283.0
2024-10-29 09:30:00,201.22,203.42,200.58,202.86,19942.0,200.1642,202.3527,199.5276,201.7956,19942.0
2024-10-29 09:40:00,202.32,203.82,202.23,202.5,11761.0,201.2584,202.7506,201.1689,201.4375,11761.0
2024-10-29 09:50:00,202.85,203.88,202.82,203.65,14681.0,201.7857,202.8102,201.7558,202.5815,14681.0
2024-10-29 10:00:00,203.72,204.54,203.4,204.54,17216.0,202.6511,203.4668,202.3328,203.4668,17216.0
2024-10-29 10:10:00,204.38,204.54,204.15,204.27,10850.0,203.3076,203.4668,203.0788,203.1982,10850.0
2024-10-29 10:20:00,204.16,204.78,204.16,204.55,52283.0,203.0888,203.7055,203.0888,203.4767,52283.0
2024-10-29 10:30:00,204.46,205.1,204.4,205.03,16449.0,203.3872,204.0238,203.3275,203.9542,16449.0
2024-10-29 10:40:00,205.08,205.08,204.01,204.56,13136.0,204.004,204.004,202.9396,203.4867,13136.0
2024-10-29 10:50:00,204.7,204.7,204.4,204.57,11683.0,203.6259,203.6259,203.3275,203.4966,11683.0
2024-10-29 11:00:00,204.59,205.55,204.59,205.46,65329.0,203.5165,204.4715,203.5165,204.382,65329.0
2024-10-29 11:10:00,205.38,205.7,205.24,205.39,38631.0,204.3024,204.6207,204.1631,204.3123,38631.0
2024-10-29 11:20:00,205.33,205.45,205.17,205.24,6202.0,204.2526,204.372,204.0935,204.1631,6202.0
2024-10-29 11:30:00,205.22,205.22,204.85,205.04,5864.0,204.1432,204.1432,203.7752,203.9642,5864.0
2024-10-29 11:40:00,205.03,205.04,204.67,204.76,6008.0,203.9542,203.9642,203.5961,203.6856,6008.0
2024-10-29 11:50:00,204.71,204.89,204.66,204.88,3224.0,203.6359,203.8149,203.5862,203.805,3224.0
2024-10-29 12:00:00,204.93,205.22,204.93,205.22,3506.0,203.8547,204.1432,203.8547,204.1432,3506.0
2024-10-29 12:10:00,205.14,205.32,205.01,205.01,4423.0,204.0636,204.2427,203.9343,203.9343,4423.0
2024-10-29 12:20:00,205.13,205.42,205.04,205.31,15127.0,204.0537,204.3422,203.9642,204.2327,15127.0
2024-10-29 12:30:00,205.33,205.41,205.24,205.41,6422.0,204.2526,204.3322,204.1631,204.3322,6422.0
2024-10-29 12:40:00,205.38,205.47,205.06,205.13,10967.0,204.3024,204.3919,203.9841,204.0537,10967.0
2024-10-29 12:50:00,205.18,205.69,205.18,205.69,8449.0,204.1034,204.6107,204.1034,204.6107,8449.0
2024-10-29 13:00:00,205.69,205.69,205.28,205.3,5571.0,204.6107,204.6107,204.2029,204.2228,5571.0
2024-10-29 13:10:00,205.25,205.31,205.04,205.18,9226.0,204.1731,204.2327,203.9642,204.1034,9226.0
2024-10-29 13:20:00,205.24,205.36,204.99,205.02,9849.0,204.1631,204.2825,203.9144,203.9443,9849.0
2024-10-29 13:30:00,205.11,205.2,204.88,205.08,8617.0,204.0338,204.1233,203.805,204.004,8617.0
2024-10-29 13:40:00,205.02,205.08,204.8,204.94,11373.0,203.9443,204.004,203.7254,203.8647,11373.0
2024-10-29 13:50:00,204.94,204.97,204.87,204.93,7672.0,203.8647,203.8945,203.7951,203.8547,7672.0
2024-10-29 14:00:00,204.93,205.0,204.75,204.75,6657.0,203.8547,203.9244,203.6757,203.6757,6657.0
2024-10-29 14:10:00,204.73,204.99,204.63,204.99,6798.0,203.6558,203.9144,203.5563,203.9144,6798.0
2024-10-29 14:20:00,205.09,205.17,204.94,205.17,5628.0,204.0139,204.0935,203.8647,204.0935,5628.0
2024-10-29 14:30:00,205.17,205.31,204.93,205.03,8199.0,204.0935,204.2327,203.8547,203.9542,8199.0
2024-10-29 14:40:00,204.97,205.06,204.91,204.92,4433.0,203.8945,203.9841,203.8348,203.8448,4433.0
2024-10-29 14:50:00,204.91,205.11,204.9,205.1,6262.0,203.8348,204.0338,203.8249,204.0238,6262.0
2024-10-29 15:00:00,205.11,205.13,204.73,204.82,8610.0,204.0338,204.0537,203.6558,203.7453,8610.0
2024-10-29 15:10:00,204.87,204.95,204.57,204.66,10559.0,203.7951,203.8746,203.4966,203.5862,10559.0
2024-10-29 15:20:00,204.59,204.6,204.36,204.46,8140.0,203.5165,203.5265,203.2877,203.3872,8140.0
2024-10-29 15:30:00,204.44,204.55,204.21,204.47,10657.0,203.3673,203.4767,203.1385,203.3972,10657.0
2024-10-29 15:40:00,204.44,204.57,204.29,204.34,18366.0,203.3673,203.4966,203.2181,203.2678,18366.0
2024-10-29 15:50:00,204.3,204.65,204.0,204.32,144661.0,203.228,203.5762,202.9296,203.2479,144661.0
2024-10-30 09:30:00,204.0,207.5,199.86,201.42,33072.0,202.9296,206.4113,198.8113,200.3632,33072.0
2024-10-30 09:40:00,201.25,202.82,200.65,202.78,19250.0,200.194,201.7558,199.5972,201.716,19250.0
2024-10-30 09:50:00,202.76,203.1,201.43,201.8,17443.0,201.6961,202.0343,200.3731,200.7412,17443.0
2024-10-30 10:00:00,202.01,203.58,201.48,203.3,11154.0,200.9501,202.5118,200.4228,202.2333,11154.0
2024-10-30 10:10:00,203.3,203.46,202.59,203.14,16028.0,202.2333,202.3925,201.527,202.0741,16028.0
2024-10-30 10:20:00,203.22,203.22,201.75,202.31,18137.0,202.1537,202.1537,200.6914,201.2485,18137.0
2024-10-30 10:30:00,201.99,201.99,201.05,201.14,13874.0,200.9302,200.9302,199.9951,200.0846,13874.0
2024-10-30 10:40:00,201.26,201.48,200.48,201.29,21950.0,200.204,200.4228,199.4281,200.2338,21950.0
2024-10-30 10:50:00,201.11,201.92,200.81,201.81,11500.0,200.0548,200.8605,199.7564,200.7511,11500.0
2024-10-30 11:00:00,201.7,201.81,201.18,201.25,6605.0,200.6417,200.7511,200.1244,200.194,6605.0
2024-10-30 11:10:00,201.32,201.69,200.91,201.27,11221.0,200.2637,200.6317,199.8558,200.2139,11221.0
2024-10-30 11:20:00,201.36,201.78,201.3,201.38,24178.0,200.3035,200.7213,200.2438,200.3234,24178.0
2024-10-30 11:30:00,201.38,201.41,201.02,201.27,9585.0,200.3234,200.3532,199.9653,200.2139,9585.0
2024-10-30 11:40:00,201.36,201.44,200.96,201.2,16169.0,200.3035,200.383,199.9056,200.1443,16169.0
2024-10-30 11:50:00,201.21,201.41,201.04,201.41,8477.0,200.1543,200.3532,199.9851,200.3532,8477.0
2024-10-30 12:00:00,201.37,201.49,200.89,200.89,8359.0,200.3134,200.4328,199.8359,199.8359,8359.0
2024-10-30 12:10:00,200.85,201.0,200.76,200.83,11461.0,199.7961,199.9454,199.7066,199.7763,11461.0
2024-10-30 12:20:00,200.83,200.97,200.66,200.78,7433.0,199.7763,199.9155,199.6071,199.7265,7433.0
2024-10-30 12:30:00,200.66,200.89,200.63,200.85,5088.0,199.6071,199.8359,199.5773,199.7961,5088.0
2024-10-30 12:40:00,200.67,200.72,200.35,200.45,4011.0,199.6171,199.6668,199.2988,199.3982,4011.0
2024-10-30 12:50:00,200.48,200.49,200.0,200.06,5549.0,199.4281,199.438,198.9506,199.0103,5549.0
2024-10-30 13:00:00,200.0,200.01,199.79,199.99,11422.0,198.9506,198.9606,198.7417,198.9407,11422.0
2024-10-30 13:10:00,199.99,200.08,199.86,199.92,7919.0,198.9407,199.0302,198.8113,198.871,7919.0
2024-10-30 13:20:00,199.89,200.08,199.87,200.02,7308.0,198.8412,199.0302,198.8213,198.9705,7308.0
2024-10-30 13:30:00,200.08,200.74,200.08,200.71,9127.0,199.0302,199.6867,199.0302,199.6569,9127.0
2024-10-30 13:40:00,200.56,200.64,200.04,200.04,4657.0,199.5077,199.5872,198.9904,198.9904,4657.0
2024-10-30 13:50:00,200.1,200.1,199.5,199.62,16022.0,199.0501,199.0501,198.4532,198.5726,16022.0
2024-10-30 14:00:00,199.66,199.83,199.59,199.82,8777.0,198.6124,198.7815,198.5428,198.7715,8777.0
2024-10-30 14:10:00,199.75,200.01,199.61,199.76,12823.0,198.7019,198.9606,198.5627,198.7119,12823.0
2024-10-30 14:20:00,199.71,199.99,199.7,199.81,11702.0,198.6621,198.9407,198.6522,198.7616,11702.0
2024-10-30 14:30:00,199.82,199.91,199.68,199.83,7542.0,198.7715,198.8611,198.6323,198.7815,7542.0
2024-10-30 14:40:00,199.9,200.1,199.75,200.04,7767.0,198.8511,199.0501,198.7019,198.9904,7767.0
2024-10-30 14:50:00,200.04,200.38,200.04,200.1,8575.0,198.9904,199.3286,198.9904,199.0501,8575.0
2024-10-30 15:00:00,200.01,200.01,199.74,199.84,10738.0,198.9606,198.9606,198.692,198.7914,10738.0
2024-10-30 15:10:00,199.92,200.03,199.84,199.9,9964.0,198.871,198.9804,198.7914,198.8511,9964.0
2024-10-30 15:20:00,199.92,200.07,199.84,199.84,10755.0,198.871,199.0202,198.7914,198.7914,10755.0
2024-10-30 15:30:00,199.84,200.05,199.78,199.96,19077.0,198.7914,199.0003,198.7318,198.9108,19077.0
2024-10-30 15:40:00,199.95,200.14,199.83,199.87,28547.0,198.9009,199.0899,198.7815,198.8213,28547.0
2024-10-30 15:50:00,199.82,200.11,198.51,198.8,175605.0,198.7715,199.06,197.4684,197.7569,175605.0
2024-10-31 09:30:00,198.01,199.67,198.01,199.34,24348.0,196.971,198.6223,196.971,198.2941,24348.0
2024-10-31 09:40:00,199.12,199.28,198.8,199.21,4970.0,198.0752,198.2344,197.7569,198.1648,4970.0
2024-10-31 09:50:00,199.29,200.09,199.29,200.05,11386.0,198.2443,199.0401,198.2443,199.0003,11386.0
2024-10-31 10:00:00,199.92,200.12,197.9,198.11,15599.0,198.871,199.07,196.8616,197.0705,15599.0
2024-10-31 10:10:00,198.26,198.4,197.71,198.13,9804.0,197.2197,197.359,196.6726,197.0904,9804.0
2024-10-31 10:20:00,197.9,198.25,197.6,198.25,13926.0,196.8616,197.2098,196.5632,197.2098,13926.0
2024-10-31 10:30:00,198.24,198.56,197.99,198.42,9461.0,197.1998,197.5182,196.9512,197.3789,9461.0
2024-10-31 10:40:00,198.34,198.62,198.21,198.5,9292.0,197.2993,197.5778,197.17,197.4585,9292.0
2024-10-31 10:50:00,198.51,198.71,198.4,198.52,7035.0,197.4684,197.6674,197.359,197.4784,7035.0
2024-10-31 11:00:00,198.56,198.56,197.98,198.11,10320.0,197.5182,197.5182,196.9412,197.0705,10320.0
2024-10-31 11:10:00,198.24,198.43,198.05,198.28,7798.0,197.1998,197.3888,197.0108,197.2396,7798.0
2024-10-31 11:20:00,198.28,198.53,198.15,198.18,5768.0,197.2396,197.4883,197.1103,197.1402,5768.0
2024-10-31 11:30:00,198.24,198.59,198.21,198.59,4996.0,197.1998,197.548,197.17,197.548,4996.0
2024-10-31 11:40:00,198.5,198.87,198.47,198.74,6747.0,197.4585,197.8265,197.4286,197.6972,6747.0
2024-10-31 11:50:00,198.74,198.91,198.51,198.77,24522.0,197.6972,197.8663,197.4684,197.7271,24522.0
2024-10-31 12:00:00,198.82,199.73,198.82,199.58,18905.0,197.7768,198.682,197.7768,198.5328,18905.0
2024-10-31 12:10:00,199.58,199.82,199.18,199.18,11026.0,198.5328,198.7715,198.1349,198.1349,11026.0
2024-10-31 12:20:00,199.41,199.61,199.19,199.49,8897.0,198.3637,198.5627,198.1449,198.4433,8897.0
2024-10-31 12:30:00,199.52,199.52,199.28,199.28,5890.0,198.4731,198.4731,198.2344,198.2344,5890.0
2024-10-31 12:40:00,199.34,199.52,199.21,199.49,8864.0,198.2941,198.4731,198.1648,198.4433,8864.0
2024-10-31 12:50:00,199.38,199.61,199.1,199.14,6204.0,198.3339,198.5627,198.0553,198.0951,6204.0
2024-10-31 13:00:00,199.14,199.36,199.13,199.23,4119.0,198.0951,198.314,198.0852,198.1846,4119.0
2024-10-31 13:10:00,199.28,199.34,199.09,199.13,7568.0,198.2344,198.2941,198.0454,198.0852,7568.0
2024-10-31 13:20:00,199.13,199.45,199.13,199.43,5906.0,198.0852,198.4035,198.0852,198.3836,5906.0
2024-10-31 13:30:00,199.25,199.44,199.24,199.37,11418.0,198.2045,198.3935,198.1946,198.3239,11418.0
2024-10-31 13:40:00,199.4,199.43,199.2,199.41,6997.0,198.3538,198.3836,198.1548,198.3637,6997.0
2024-10-31 13:50:00,199.29,199.37,199.12,199.23,5953.0,198.2443,198.3239,198.0752,198.1846,5953.0
2024-10-31 14:00:00,199.22,199.22,198.93,199.09,5365.0,198.1747,198.1747,197.8862,198.0454,5365.0
2024-10-31 14:10:00,199.03,199.27,198.93,199.22,5579.0,197.9857,198.2244,197.8862,198.1747,5579.0
2024-10-31 14:20:00,199.18,199.52,199.17,199.44,5782.0,198.1349,198.4731,198.125,198.3935,5782.0
2024-10-31 14:30:00,199.36,199.47,198.97,199.16,8784.0,198.314,198.4234,197.926,198.115,8784.0
2024-10-31 14:40:00,199.09,199.35,199.0,199.28,4110.0,198.0454,198.304,197.9559,198.2344,4110.0
2024-10-31 14:50:00,199.28,199.39,199.17,199.33,8101.0,198.2344,198.3438,198.125,198.2841,8101.0
2024-10-31 15:00:00,199.27,199.33,199.14,199.22,5890.0,198.2244,198.2841,198.0951,198.1747,5890.0
2024-10-31 15:10:00,199.23,199.23,198.96,199.19,11015.0,198.1846,198.1846,197.9161,198.1449,11015.0
2024-10-31 15:20:00,199.2,199.47,199.09,199.21,12810.0,198.1548,198.4234,198.0454,198.1648,12810.0
2024-10-31 15:30:00,199.17,199.21,198.62,198.65,22696.0,198.125,198.1648,197.5778,197.6077,22696.0
2024-10-31 15:40:00,198.62,199.07,198.53,198.94,27840.0,197.5778,198.0255,197.4883,197.8962,27840.0
2024-10-31 15:50:00,199.0,199.02,197.96,198.09,115695.0,197.9559,197.9757,196.9213,197.0506,115695.0
2024-11-01 09:30:00,198.85,199.24,197.85,198.81,12413.0,197.8066,198.1946,196.8119,197.7668,12413.0
2024-11-01 09:40:00,198.57,199.28,198.19,199.12,5438.0,197.5281,198.2344,197.1501,198.0752,5438.0
2024-11-01 09:50:00,199.2,199.2,198.64,198.65,4304.0,198.1548,198.1548,197.5977,197.6077,4304.0
2024-11-01 10:00:00,198.96,199.62,198.7,199.58,3325.0,197.9161,198.5726,197.6574,198.5328,3325.0
2024-11-01 10:10:00,199.81,199.93,199.36,199.56,23186.0,198.7616,198.881,198.314,198.5129,23186.0
2024-11-01 10:20:00,199.45,199.54,199.2,199.31,3191.0,198.4035,198.493,198.1548,198.2642,3191.0
2024-11-01 10:30:00,199.26,199.45,199.13,199.45,3494.0,198.2145,198.4035,198.0852,198.4035,3494.0
2024-11-01 10:40:00,199.45,199.52,199.08,199.37,6128.0,198.4035,198.4731,198.0354,198.3239,6128.0
2024-11-01 10:50:00,199.46,199.71,199.44,199.7,4621.0,198.4134,198.6621,198.3935,198.6522,4621.0
2024-11-01 11:00:00,199.51,199.88,199.35,199.87,7055.0,198.4632,198.8312,198.304,198.8213,7055.0
2024-11-01 11:10:00,199.93,200.17,199.7,199.72,7142.0,198.881,199.1197,198.6522,198.6721,7142.0
2024-11-01 11:20:00,199.71,199.71,199.34,199.5,6544.0,198.6621,198.6621,198.2941,198.4532,6544.0
2024-11-01 11:30:00,199.5,199.82,199.35,199.55,8619.0,198.4532,198.7715,198.304,198.503,8619.0
2024-11-01 11:40:00,199.61,199.76,199.58,199.72,2952.0,198.5627,198.7119,198.5328,198.6721,2952.0
2024-11-01 11:50:00,199.72,199.72,199.48,199.49,3790.0,198.6721,198.6721,198.4333,198.4433,3790.0
2024-11-01 12:00:00,199.62,199.66,199.33,199.36,5622.0,198.5726,198.6124,198.2841,198.314,5622.0
2024-11-01 12:10:00,199.36,199.39,198.83,198.96,5059.0,198.314,198.3438,197.7867,197.9161,5059.0
2024-11-01 12:20:00,198.81,198.94,198.75,198.85,6522.0,197.7668,197.8962,197.7072,197.8066,6522.0
2024-11-01 12:30:00,198.96,199.42,198.92,199.35,5055.0,197.9161,198.3736,197.8763,198.304,5055.0
2024-11-01 12:40:00,199.28,199.31,199.1,199.19,4919.0,198.2344,198.2642,198.0553,198.1449,4919.0
2024-11-01 12:50:00,199.19,199.21,198.97,198.97,3565.0,198.1449,198.1648,197.926,197.926,3565.0
2024-11-01 13:00:00,199.09,199.17,198.93,198.96,4576.0,198.0454,198.125,197.8862,197.9161,4576.0
2024-11-01 13:10:00,199.02,199.35,199.02,199.35,2695.0,197.9757,198.304,197.9757,198.304,2695.0
2024-11-01 13:20:00,199.24,199.31,199.03,199.19,3608.0,198.1946,198.2642,197.9857,198.1449,3608.0
2024-11-01 13:30:00,199.25,199.25,198.5,198.66,5482.0,198.2045,198.2045,197.4585,197.6176,5482.0
2024-11-01 13:40:00,198.71,198.8,198.62,198.72,3749.0,197.6674,197.7569,197.5778,197.6773,3749.0
2024-11-01 13:50:00,198.7,198.76,198.48,198.53,8982.0,197.6574,197.7171,197.4386,197.4883,8982.0
2024-11-01 14:00:00,198.53,198.8,198.5,198.56,5899.0,197.4883,197.7569,197.4585,197.5182,5899.0
2024-11-01 14:10:00,198.61,198.74,198.45,198.74,3226.0,197.5679,197.6972,197.4087,197.6972,3226.0
2024-11-01 14:20:00,198.73,199.02,198.67,198.93,4000.0,197.6873,197.9757,197.6276,197.8862,4000.0
2024-11-01 14:30:00,198.93,199.09,198.83,199.0,7161.0,197.8862,198.0454,197.7867,197.9559,7161.0
2024-11-01 14:40:00,199.06,199.23,199.06,199.21,3067.0,198.0155,198.1846,198.0155,198.1648,3067.0
2024-11-01 14:50:00,199.2,199.27,198.89,199.02,6149.0,198.1548,198.2244,197.8464,197.9757,6149.0
2024-11-01 15:00:00,198.96,199.11,198.9,199.07,8334.0,197.9161,198.0653,197.8564,198.0255,8334.0
2024-11-01 15:10:00,199.07,199.12,198.95,199.11,9228.0,198.0255,198.0752,197.9061,198.0653,9228.0
2024-11-01 15:20:00,199.12,199.29,198.9,199.03,11602.0,198.0752,198.2443,197.8564,197.9857,11602.0
2024-11-01 15:30:00,199.0,199.15,198.77,198.95,10212.0,197.9559,198.1051,197.7271,197.9061,10212.0
2024-11-01 15:40:00,198.86,199.03,198.61,198.61,12180.0,197.8166,197.9857,197.5679,197.5679,12180.0
2024-11-01 15:50:00,198.55,198.77,198.29,198.76,91777.0,197.5082,197.7271,197.2496,197.7171,91777.0
2024-11-04 09:30:00,200.0,201.27,200.0,200.39,38461.0,198.9506,200.2139,198.9506,199.3386,38461.0
2024-11-04 09:40:00,200.64,200.64,200.0,200.5,3341.0,199.5872,199.5872,198.9506,199.448,3341.0
2024-11-04 09:50:00,200.59,200.89,200.44,200.86,13720.0,199.5375,199.8359,199.3883,199.8061,13720.0
2024-11-04 10:00:00,200.72,200.86,200.4,200.44,48493.0,199.6668,199.8061,199.3485,199.3883,48493.0
2024-11-04 10:10:00,200.34,200.48,200.19,200.48,7533.0,199.2888,199.4281,199.1396,199.4281,7533.0
2024-11-04 10:20:00,200.5,200.59,200.3,200.39,3537.0,199.448,199.5375,199.249,199.3386,3537.0
2024-11-04 10:30:00,200.36,200.36,199.73,199.84,8873.0,199.3087,199.3087,198.682,198.7914,8873.0
2024-11-04 10:40:00,199.84,199.9,199.54,199.64,5655.0,198.7914,198.8511,198.493,198.5925,5655.0
2024-11-04 10:50:00,199.59,199.75,199.43,199.49,5740.0,198.5428,198.7019,198.3836,198.4433,5740.0
2024-11-04 11:00:00,199.48,199.56,199.42,199.49,5303.0,198.4333,198.5129,198.3736,198.4433,5303.0
2024-11-04 11:10:00,199.52,199.53,199.3,199.34,5821.0,198.4731,198.4831,198.2543,198.2941,5821.0
2024-11-04 11:20:00,199.27,199.42,199.27,199.33,4814.0,198.2244,198.3736,198.2244,198.2841,4814.0
2024-11-04 11:30:00,199.35,199.42,198.89,198.99,10036.0,198.304,198.3736,197.8464,197.9459,10036.0
2024-11-04 11:40:00,199.0,199.05,198.95,198.96,1962.0,197.9559,198.0056,197.9061,197.9161,1962.0
2024-11-04 11:50:00,198.97,199.16,198.96,199.14,2419.0,197.926,198.115,197.9161,198.0951,2419.0
2024-11-04 12:00:00,199.29,199.39,199.19,199.27,3169.0,198.2443,198.3438,198.1449,198.2244,3169.0
2024-11-04 12:10:00,199.24,199.81,199.24,199.81,3138.0,198.1946,198.7616,198.1946,198.7616,3138.0
2024-11-04 12:20:00,199.85,200.08,199.55,199.92,5290.0,198.8014,199.0302,198.503,198.871,5290.0
2024-11-04 12:30:00,199.81,200.14,199.81,200.12,3499.0,198.7616,199.0899,198.7616,199.07,3499.0
2024-11-04 12:40:00,200.19,200.2,200.0,200.19,1423.0,199.1396,199.1496,198.9506,199.1396,1423.0
2024-11-04 12:50:00,200.08,200.3,200.06,200.06,4453.0,199.0302,199.249,199.0103,199.0103,4453.0
2024-11-04 13:00:00,200.05,200.05,199.8,199.9,4266.0,199.0003,199.0003,198.7517,198.8511,4266.0
2024-11-04 13:10:00,199.94,200.24,199.93,200.2,848.0,198.8909,199.1893,198.881,199.1496,848.0
2024-11-04 13:20:00,200.25,200.35,200.12,200.17,3270.0,199.1993,199.2988,199.07,199.1197,3270.0
2024-11-04 13:30:00,200.12,200.23,200.06,200.06,4227.0,199.07,199.1794,199.0103,199.0103,4227.0
2024-11-04 13:40:00,200.22,200.48,200.16,200.48,1896.0,199.1695,199.4281,199.1098,199.4281,1896.0
2024-11-04 13:50:00,200.32,200.44,200.16,200.16,6226.0,199.2689,199.3883,199.1098,199.1098,6226.0
2024-11-04 14:00:00,200.16,200.45,200.16,200.42,3168.0,199.1098,199.3982,199.1098,199.3684,3168.0
2024-11-04 14:10:00,200.44,200.44,200.15,200.16,5651.0,199.3883,199.3883,199.0998,199.1098,5651.0
2024-11-04 14:20:00,200.23,200.23,200.06,200.06,3425.0,199.1794,199.1794,199.0103,199.0103,3425.0
2024-11-04 14:30:00,200.0,200.39,199.99,200.39,3820.0,198.9506,199.3386,198.9407,199.3386,3820.0
2024-11-04 14:40:00,200.35,200.35,200.19,200.33,2629.0,199.2988,199.2988,199.1396,199.2789,2629.0
2024-11-04 14:50:00,200.37,200.67,200.37,200.41,8354.0,199.3187,199.6171,199.3187,199.3585,8354.0
2024-11-04 15:00:00,200.31,200.32,200.17,200.26,2260.0,199.259,199.2689,199.1197,199.2092,2260.0
2024-11-04 15:10:00,200.21,200.24,200.02,200.22,6756.0,199.1595,199.1893,198.9705,199.1695,6756.0
2024-11-04 15:20:00,200.17,200.34,200.15,200.34,4156.0,199.1197,199.2888,199.0998,199.2888,4156.0
2024-11-04 15:30:00,200.32,200.45,200.18,200.4,12508.0,199.2689,199.3982,199.1297,199.3485,12508.0
2024-11-04 15:40:00,200.39,200.53,200.25,200.45,13353.0,199.3386,199.4778,199.1993,199.3982,13353.0
2024-11-04 15:50:00,200.5,200.66,200.31,200.56,92634.0,199.448,199.6071,199.259,199.5077,92634.0
2024-11-05 09:30:00,200.89,201.69,200.0,201.45,11892.0,199.8359,200.6317,198.9506,200.393,11892.0
2024-11-05 09:40:00,201.3,201.3,200.68,201.21,2924.0,200.2438,200.2438,199.627,200.1543,2924.0
2024-11-05 09:50:00,200.93,201.68,200.93,201.68,4930.0,199.8757,200.6218,199.8757,200.6218,4930.0
2024-11-05 10:00:00,201.78,201.84,201.03,201.34,10135.0,200.7213,200.781,199.9752,200.2836,10135.0
2024-11-05 10:10:00,201.62,201.78,201.5,201.62,1700.0,200.5621,200.7213,200.4427,200.5621,1700.0
2024-11-05 10:20:00,201.7,202.21,201.49,201.93,3618.0,200.6417,201.149,200.4328,200.8705,3618.0
2024-11-05 10:30:00,201.97,202.55,201.97,202.37,3521.0,200.9103,201.4872,200.9103,201.3082,3521.0
2024-11-05 10:40:00,202.37,202.37,201.92,201.98,1231.0,201.3082,201.3082,200.8605,200.9202,1231.0
2024-11-05 10:50:00,201.87,201.87,201.46,201.46,5590.0,200.8108,200.8108,200.4029,200.4029,5590.0
2024-11-05 11:00:00,201.44,201.44,201.15,201.43,4341.0,200.383,200.383,200.0946,200.3731,4341.0
2024-11-05 11:10:00,201.47,201.54,201.13,201.39,4387.0,200.4129,200.4825,200.0747,200.3333,4387.0
2024-11-05 11:20:00,201.52,201.52,201.29,201.29,2563.0,200.4626,200.4626,200.2338,200.2338,2563.0
2024-11-05 11:30:00,201.22,201.36,201.21,201.21,1215.0,200.1642,200.3035,200.1543,200.1543,1215.0
2024-11-05 11:40:00,201.3,201.42,201.17,201.31,2000.0,200.2438,200.3632,200.1145,200.2537,2000.0
2024-11-05 11:50:00,201.22,201.24,201.02,201.24,4724.0,200.1642,200.1841,199.9653,200.1841,4724.0
2024-11-05 12:00:00,201.3,201.32,201.01,201.21,9428.0,200.2438,200.2637,199.9553,200.1543,9428.0
2024-11-05 12:10:00,201.13,201.23,201.13,201.23,1320.0,200.0747,200.1742,200.0747,200.1742,1320.0
2024-11-05 12:20:00,201.24,201.4,201.22,201.33,2211.0,200.1841,200.3433,200.1642,200.2736,2211.0
2024-11-05 12:30:00,201.38,201.67,201.33,201.53,1967.0,200.3234,200.6118,200.2736,200.4726,1967.0
2024-11-05 12:40:00,201.6,201.6,201.49,201.55,2850.0,200.5422,200.5422,200.4328,200.4925,2850.0
2024-11-05 12:50:00,201.52,201.55,201.44,201.46,4350.0,200.4626,200.4925,200.383,200.4029,4350.0
2024-11-05 13:00:00,201.46,201.58,201.43,201.57,4815.0,200.4029,200.5223,200.3731,200.5124,4815.0
2024-11-05 13:10:00,201.56,201.6,201.36,201.51,5333.0,200.5024,200.5422,200.3035,200.4527,5333.0
2024-11-05 13:20:00,201.55,201.64,201.33,201.56,12917.0,200.4925,200.582,200.2736,200.5024,12917.0
2024-11-05 13:30:00,201.56,201.78,201.5,201.78,3051.0,200.5024,200.7213,200.4427,200.7213,3051.0
2024-11-05 13:40:00,201.72,201.82,201.62,201.62,2533.0,200.6616,200.7611,200.5621,200.5621,2533.0
2024-11-05 13:50:00,201.59,201.76,201.55,201.7,3110.0,200.5323,200.7014,200.4925,200.6417,3110.0
2024-11-05 14:00:00,201.75,201.91,201.72,201.79,1324.0,200.6914,200.8506,200.6616,200.7312,1324.0
2024-11-05 14:10:00,201.8,201.91,201.72,201.91,1607.0,200.7412,200.8506,200.6616,200.8506,1607.0
2024-11-05 14:20:00,201.89,202.04,201.88,201.89,4068.0,200.8307,200.9799,200.8207,200.8307,4068.0
2024-11-05 14:30:00,201.98,202.07,201.98,202.02,936.0,200.9202,201.0097,200.9202,200.96,936.0
2024-11-05 14:40:00,202.07,202.08,201.9,201.9,2717.0,201.0097,201.0197,200.8406,200.8406,2717.0
2024-11-05 14:50:00,201.91,202.01,201.8,201.8,4444.0,200.8506,200.9501,200.7412,200.7412,4444.0
2024-11-05 15:00:00,201.79,201.83,201.73,201.73,2927.0,200.7312,200.771,200.6715,200.6715,2927.0
2024-11-05 15:10:00,201.77,201.81,201.51,201.51,5391.0,200.7113,200.7511,200.4527,200.4527,5391.0
2024-11-05 15:20:00,201.53,201.59,201.46,201.57,3858.0,200.4726,200.5323,200.4029,200.5124,3858.0
2024-11-05 15:30:00,201.56,201.8,201.54,201.57,8362.0,200.5024,200.7412,200.4825,200.5124,8362.0
2024-11-05 15:40:00,201.54,201.54,201.24,201.28,6843.0,200.4825,200.4825,200.1841,200.2239,6843.0
2024-11-05 15:50:00,201.32,202.19,201.29,202.12,79160.0,200.2637,201.1291,200.2338,201.0595,79160.0
2024-11-06 09:30:00,205.67,205.87,203.72,203.83,26447.0,204.5909,204.7898,202.6511,202.7605,26447.0
2024-11-06 09:40:00,203.62,203.77,202.8,203.12,21946.0,202.5516,202.7008,201.7359,202.0542,21946.0
2024-11-06 09:50:00,202.91,204.24,202.73,203.87,22278.0,201.8453,203.1684,201.6663,202.8003,22278.0
2024-11-06 10:00:00,203.87,204.22,203.28,204.12,14779.0,202.8003,203.1485,202.2134,203.049,14779.0
2024-11-06 10:10:00,204.12,204.99,203.87,204.94,15267.0,203.049,203.9144,202.8003,203.8647,15267.0
2024-11-06 10:20:00,205.06,205.37,204.4,205.23,17389.0,203.9841,204.2924,203.3275,204.1532,17389.0
2024-11-06 10:30:00,205.28,205.46,204.57,204.95,10582.0,204.2029,204.382,203.4966,203.8746,10582.0
2024-11-06 10:40:00,204.96,205.61,204.78,205.11,15060.0,203.8846,204.5312,203.7055,204.0338,15060.0
2024-11-06 10:50:00,205.21,205.35,204.7,204.99,7956.0,204.1333,204.2725,203.6259,203.9144,7956.0
2024-11-06 11:00:00,204.93,205.34,204.88,205.22,9648.0,203.8547,204.2626,203.805,204.1432,9648.0
2024-11-06 11:10:00,205.14,206.23,205.14,206.23,6531.0,204.0636,205.1479,204.0636,205.1479,6531.0
2024-11-06 11:20:00,206.23,206.8,206.14,206.56,22057.0,205.1479,205.7149,205.0584,205.4762,22057.0
2024-11-06 11:30:00,206.56,206.93,206.23,206.35,9802.0,205.4762,205.8442,205.1479,205.2673,9802.0
2024-11-06 11:40:00,206.36,206.69,206.32,206.46,6982.0,205.2772,205.6055,205.2374,205.3767,6982.0
2024-11-06 11:50:00,206.43,206.63,206.32,206.51,6937.0,205.3469,205.5458,205.2374,205.4264,6937.0
2024-11-06 12:00:00,206.62,206.71,206.43,206.59,9608.0,205.5359,205.6254,205.3469,205.506,9608.0
2024-11-06 12:10:00,206.53,206.98,206.52,206.61,6613.0,205.4463,205.894,205.4364,205.5259,6613.0
2024-11-06 12:20:00,206.56,206.77,206.48,206.62,7595.0,205.4762,205.6851,205.3966,205.5359,7595.0
2024-11-06 12:30:00,206.62,207.1,206.62,206.77,7407.0,205.5359,206.0134,205.5359,205.6851,7407.0
2024-11-06 12:40:00,206.69,206.88,206.44,206.67,7173.0,205.6055,205.7945,205.3568,205.5856,7173.0
2024-11-06 12:50:00,206.59,206.59,206.25,206.44,11776.0,205.506,205.506,205.1678,205.3568,11776.0
2024-11-06 13:00:00,206.37,207.08,206.35,206.93,32160.0,205.2872,205.9935,205.2673,205.8442,32160.0
2024-11-06 13:10:00,206.93,207.39,206.92,207.24,7165.0,205.8442,206.3018,205.8343,206.1526,7165.0
2024-11-06 13:20:00,207.31,207.42,207.17,207.23,9241.0,206.2222,206.3317,206.083,206.1427,9241.0
2024-11-06 13:30:00,207.19,207.24,207.07,207.14,6232.0,206.1029,206.1526,205.9835,206.0531,6232.0
2024-11-06 13:40:00,207.19,207.81,207.16,207.77,7099.0,206.1029,206.7196,206.073,206.6798,7099.0
2024-11-06 13:50:00,207.74,207.74,207.2,207.34,9210.0,206.65,206.65,206.1128,206.2521,9210.0
2024-11-06 14:00:00,207.34,207.63,207.23,207.32,4935.0,206.2521,206.5406,206.1427,206.2322,4935.0
2024-11-06 14:10:00,207.33,207.41,207.24,207.4,6488.0,206.2421,206.3217,206.1526,206.3118,6488.0
2024-11-06 14:20:00,207.33,207.58,207.24,207.36,6006.0,206.2421,206.4908,206.1526,206.272,6006.0
2024-11-06 14:30:00,207.33,207.48,207.27,207.37,5603.0,206.2421,206.3914,206.1825,206.2819,5603.0
2024-11-06 14:40:00,207.36,207.47,207.19,207.38,8421.0,206.272,206.3814,206.1029,206.2919,8421.0
2024-11-06 14:50:00,207.35,207.41,207.27,207.27,9210.0,206.262,206.3217,206.1825,206.1825,9210.0
2024-11-06 15:00:00,207.23,207.39,207.02,207.33,14212.0,206.1427,206.3018,205.9338,206.2421,14212.0
2024-11-06 15:10:00,207.33,207.57,207.31,207.31,10831.0,206.2421,206.4809,206.2222,206.2222,10831.0
2024-11-06 15:20:00,207.26,207.34,206.98,207.11,27717.0,206.1725,206.2521,205.894,206.0233,27717.0
2024-11-06 15:30:00,207.22,207.57,207.12,207.45,14750.0,206.1327,206.4809,206.0332,206.3615,14750.0
2024-11-06 15:40:00,207.45,207.53,207.22,207.33,31680.0,206.3615,206.4411,206.1327,206.2421,31680.0
2024-11-06 15:50:00,207.32,207.65,206.81,207.14,133430.0,206.2322,206.5605,205.7249,206.0531,133430.0
2024-11-07 09:30:00,207.82,208.0,207.06,207.17,14733.0,206.7296,206.9086,205.9736,206.083,14733.0
2024-11-07 09:40:00,207.0,207.54,206.86,207.53,10420.0,205.9139,206.451,205.7746,206.4411,10420.0
2024-11-07 09:50:00,207.66,208.06,207.53,207.93,6921.0,206.5704,206.9683,206.4411,206.839,6921.0
2024-11-07 10:00:00,207.99,208.43,207.97,208.2,7185.0,206.8987,207.3364,206.8788,207.1076,7185.0
2024-11-07 10:10:00,208.33,208.41,207.83,208.02,9428.0,207.2369,207.3165,206.7395,206.9285,9428.0
2024-11-07 10:20:00,208.12,208.38,208.05,208.38,2639.0,207.028,207.2866,206.9584,207.2866,2639.0
2024-11-07 10:30:00,208.36,208.57,208.13,208.18,9031.0,207.2667,207.4756,207.0379,207.0877,9031.0
2024-11-07 10:40:00,208.24,208.24,208.0,208.04,5049.0,207.1474,207.1474,206.9086,206.9484,5049.0
2024-11-07 10:50:00,208.04,208.22,207.77,208.14,4312.0,206.9484,207.1275,206.6798,207.0479,4312.0
2024-11-07 11:00:00,208.3,208.62,208.16,208.47,7251.0,207.2071,207.5254,207.0678,207.3762,7251.0
2024-11-07 11:10:00,208.48,208.53,208.35,208.36,3326.0,207.3861,207.4358,207.2568,207.2667,3326.0
2024-11-07 11:20:00,208.47,208.7,208.4,208.7,2047.0,207.3762,207.605,207.3065,207.605,2047.0
2024-11-07 11:30:00,208.74,209.09,208.64,209.01,3991.0,207.6447,207.9929,207.5453,207.9133,3991.0
2024-11-07 11:40:00,209.06,209.06,208.48,208.59,8106.0,207.9631,207.9631,207.3861,207.4955,8106.0
2024-11-07 11:50:00,208.58,208.64,208.56,208.6,793.0,207.4856,207.5453,207.4657,207.5055,793.0
2024-11-07 12:00:00,208.62,208.91,208.61,208.64,3620.0,207.5254,207.8139,207.5154,207.5453,3620.0
2024-11-07 12:10:00,208.63,208.66,208.43,208.44,3200.0,207.5353,207.5652,207.3364,207.3463,3200.0
2024-11-07 12:20:00,208.49,208.62,208.45,208.6,3162.0,207.3961,207.5254,207.3563,207.5055,3162.0
2024-11-07 12:30:00,208.69,208.72,208.49,208.56,2115.0,207.595,207.6249,207.3961,207.4657,2115.0
2024-11-07 12:40:00,208.56,208.6,208.41,208.42,3332.0,207.4657,207.5055,207.3165,207.3264,3332.0
2024-11-07 12:50:00,208.49,208.56,208.28,208.41,4704.0,207.3961,207.4657,207.1872,207.3165,4704.0
2024-11-07 13:00:00,208.45,208.71,208.29,208.67,4657.0,207.3563,207.6149,207.1971,207.5751,4657.0
2024-11-07 13:10:00,208.66,208.66,208.53,208.56,3114.0,207.5652,207.5652,207.4358,207.4657,3114.0
2024-11-07 13:20:00,208.56,208.56,208.25,208.25,3843.0,207.4657,207.4657,207.1573,207.1573,3843.0
2024-11-07 13:30:00,208.28,208.29,207.87,207.94,3985.0,207.1872,207.1971,206.7793,206.8489,3985.0
2024-11-07 13:40:00,207.95,208.1,207.86,208.09,3203.0,206.8589,207.0081,206.7694,206.9982,3203.0
2024-11-07 13:50:00,208.08,208.2,208.02,208.13,5559.0,206.9882,207.1076,206.9285,207.0379,5559.0
2024-11-07 14:00:00,208.04,208.29,208.0,208.29,8669.0,206.9484,207.1971,206.9086,207.1971,8669.0
2024-11-07 14:10:00,208.39,208.39,207.74,207.74,4631.0,207.2966,207.2966,206.65,206.65,4631.0
2024-11-07 14:20:00,207.74,207.81,207.48,207.73,5326.0,206.65,206.7196,206.3914,206.64,5326.0
2024-11-07 14:30:00,207.64,208.02,207.64,208.02,5243.0,206.5505,206.9285,206.5505,206.9285,5243.0
2024-11-07 14:40:00,208.05,208.22,207.91,208.06,5575.0,206.9584,207.1275,206.8191,206.9683,5575.0
2024-11-07 14:50:00,208.12,208.27,208.0,208.18,6541.0,207.028,207.1772,206.9086,207.0877,6541.0
2024-11-07 15:00:00,208.2,208.34,208.0,208.05,4781.0,207.1076,207.2468,206.9086,206.9584,4781.0
2024-11-07 15:10:00,208.06,208.4,208.05,208.4,4356.0,206.9683,207.3065,206.9584,207.3065,4356.0
2024-11-07 15:20:00,208.4,208.62,208.23,208.46,5792.0,207.3065,207.5254,207.1374,207.3662,5792.0
2024-11-07 15:30:00,208.5,208.67,208.35,208.64,13001.0,207.406,207.5751,207.2568,207.5453,13001.0
2024-11-07 15:40:00,208.63,208.81,208.62,208.64,7700.0,207.5353,207.7144,207.5254,207.5453,7700.0
2024-11-07 15:50:00,208.58,208.58,208.07,208.08,57861.0,207.4856,207.4856,206.9783,206.9882,57861.0
2024-11-08 09:30:00,209.14,209.78,204.39,208.43,56993.0,208.0426,208.6793,203.3176,207.3364,56993.0
2024-11-08 09:40:00,208.76,209.53,208.76,209.3,4703.0,207.6646,208.4306,207.6646,208.2018,4703.0
2024-11-08 09:50:00,209.15,209.87,209.15,209.73,9701.0,208.0526,208.7688,208.0526,208.6296,9701.0
2024-11-08 10:00:00,209.73,210.43,209.18,210.36,6487.0,208.6296,209.3259,208.0824,209.2562,6487.0
2024-11-08 10:10:00,210.24,210.41,209.94,210.21,3677.0,209.1369,209.306,208.8385,209.107,3677.0
2024-11-08 10:20:00,210.25,210.55,210.24,210.47,1226.0,209.1468,209.4452,209.1369,209.3657,1226.0
2024-11-08 10:30:00,210.47,211.1,210.46,211.01,5178.0,209.3657,209.9924,209.3557,209.9028,5178.0
2024-11-08 10:40:00,211.1,211.51,211.02,211.47,30548.0,209.9924,210.4002,209.9128,210.3604,30548.0
2024-11-08 10:50:00,211.31,211.67,211.22,211.62,8070.0,210.2013,210.5594,210.1117,210.5096,8070.0
2024-11-08 11:00:00,211.53,211.9,211.51,211.77,4967.0,210.4201,210.7882,210.4002,210.6588,4967.0
2024-11-08 11:10:00,211.82,211.88,211.21,211.21,7116.0,210.7086,210.7683,210.1018,210.1018,7116.0
2024-11-08 11:20:00,211.33,211.5,211.18,211.33,7369.0,210.2212,210.3903,210.0719,210.2212,7369.0
2024-11-08 11:30:00,211.45,211.69,211.26,211.49,5145.0,210.3405,210.5793,210.1515,210.3803,5145.0
2024-11-08 11:40:00,211.39,211.79,211.22,211.78,6131.0,210.2808,210.6787,210.1117,210.6688,6131.0
2024-11-08 11:50:00,211.73,212.09,211.65,212.09,6848.0,210.6191,210.9772,210.5395,210.9772,6848.0
2024-11-08 12:00:00,212.09,212.09,211.73,211.89,5712.0,210.9772,210.9772,210.6191,210.7782,5712.0
2024-11-08 12:10:00,211.91,211.99,211.84,211.88,4947.0,210.7981,210.8777,210.7285,210.7683,4947.0
2024-11-08 12:20:00,211.88,211.9,211.68,211.82,1965.0,210.7683,210.7882,210.5693,210.7086,1965.0
2024-11-08 12:30:00,211.85,212.59,211.84,212.41,15017.0,210.7384,211.4745,210.7285,211.2955,15017.0
2024-11-08 12:40:00,212.38,212.81,212.38,212.81,9114.0,211.2656,211.6934,211.2656,211.6934,9114.0
2024-11-08 12:50:00,212.73,212.87,212.51,212.69,10351.0,211.6138,211.7531,211.395,211.574,10351.0
2024-11-08 13:00:00,212.74,212.81,212.59,212.67,3813.0,211.6238,211.6934,211.4745,211.5541,3813.0
2024-11-08 13:10:00,212.62,212.89,212.58,212.85,5113.0,211.5044,211.773,211.4646,211.7332,5113.0
2024-11-08 13:20:00,212.79,212.85,212.69,212.85,3498.0,211.6735,211.7332,211.574,211.7332,3498.0
2024-11-08 13:30:00,212.85,213.0,212.65,212.83,5925.0,211.7332,211.8824,211.5342,211.7133,5925.0
2024-11-08 13:40:00,212.92,213.1,212.86,213.05,2699.0,211.8028,211.9819,211.7431,211.9321,2699.0
2024-11-08 13:50:00,213.13,213.25,213.01,213.09,6940.0,212.0117,212.1311,211.8923,211.9719,6940.0
2024-11-08 14:00:00,213.04,213.07,212.79,212.79,5500.0,211.9222,211.952,211.6735,211.6735,5500.0
2024-11-08 14:10:00,212.81,212.89,212.53,212.89,7355.0,211.6934,211.773,211.4149,211.773,7355.0
2024-11-08 14:20:00,212.89,212.93,212.74,212.78,5206.0,211.773,211.8128,211.6238,211.6635,5206.0
2024-11-08 14:30:00,212.8,213.08,212.78,212.92,9069.0,211.6834,211.962,211.6635,211.8028,9069.0
2024-11-08 14:40:00,212.88,212.88,212.39,212.39,3740.0,211.763,211.763,211.2756,211.2756,3740.0
2024-11-08 14:50:00,212.35,212.44,212.23,212.4,5977.0,211.2358,211.3253,211.1164,211.2855,5977.0
2024-11-08 15:00:00,212.4,212.67,212.25,212.65,8955.0,211.2855,211.5541,211.1363,211.5342,8955.0
2024-11-08 15:10:00,212.68,212.69,212.49,212.57,8599.0,211.5641,211.574,211.3751,211.4547,8599.0
2024-11-08 15:20:00,212.6,212.62,212.28,212.37,10967.0,211.4845,211.5044,211.1662,211.2557,10967.0
2024-11-08 15:30:00,212.37,212.37,211.98,212.14,15157.0,211.2557,211.2557,210.8677,211.0269,15157.0
2024-11-08 15:40:00,212.13,212.13,211.72,211.83,19042.0,211.017,211.017,210.6091,210.7185,19042.0
2024-11-08 15:50:00,211.79,212.21,211.47,211.66,89797.0,210.6787,211.0965,210.3604,210.5494,89797.0
2024-11-11 09:30:00,212.5,213.28,212.23,213.21,20075.0,211.385,212.1609,211.1164,212.0913,20075.0
2024-11-11 09:40:00,212.93,214.45,212.92,213.53,20061.0,211.8128,213.3248,211.8028,212.4096,20061.0
2024-11-11 09:50:00,213.26,214.69,213.26,214.68,15807.0,212.141,213.5635,212.141,213.5536,15807.0
2024-11-11 10:00:00,214.83,214.96,213.9,213.94,25342.0,213.7028,213.8321,212.7777,212.8175,25342.0
2024-11-11 10:10:00,213.93,214.16,213.03,213.05,16140.0,212.8075,213.0363,211.9122,211.9321,16140.0
2024-11-11 10:20:00,213.05,213.15,212.53,212.77,3700.0,211.9321,212.0316,211.4149,211.6536,3700.0
2024-11-11 10:30:00,212.89,212.89,212.37,212.75,5190.0,211.773,211.773,211.2557,211.6337,5190.0
2024-11-11 10:40:00,212.93,213.2,212.8,213.17,4768.0,211.8128,212.0813,211.6834,212.0515,4768.0
2024-11-11 10:50:00,213.18,213.76,213.17,213.74,4764.0,212.0614,212.6384,212.0515,212.6185,4764.0
2024-11-11 11:00:00,213.69,214.02,213.51,213.63,4328.0,212.5688,212.897,212.3897,212.5091,4328.0
2024-11-11 11:10:00,213.63,213.77,213.31,213.36,7318.0,212.5091,212.6484,212.1908,212.2405,7318.0
2024-11-11 11:20:00,213.34,213.61,213.27,213.59,8789.0,212.2206,212.4892,212.151,212.4693,8789.0
2024-11-11 11:30:00,213.5,213.84,213.5,213.7,2512.0,212.3798,212.718,212.3798,212.5787,2512.0
2024-11-11 11:40:00,213.88,213.92,213.77,213.84,1311.0,212.7578,212.7976,212.6484,212.718,1311.0
2024-11-11 11:50:00,213.82,213.83,213.7,213.76,940.0,212.6981,212.708,212.5787,212.6384,940.0
2024-11-11 12:00:00,213.7,213.71,213.57,213.59,1478.0,212.5787,212.5887,212.4494,212.4693,1478.0
2024-11-11 12:10:00,213.57,213.68,213.57,213.68,1921.0,212.4494,212.5588,212.4494,212.5588,1921.0
2024-11-11 12:20:00,213.61,213.74,213.52,213.72,2353.0,212.4892,212.6185,212.3997,212.5986,2353.0
2024-11-11 12:30:00,213.71,213.71,213.42,213.54,6522.0,212.5887,212.5887,212.3002,212.4196,6522.0
2024-11-11 12:40:00,213.55,213.55,213.36,213.39,5615.0,212.4295,212.4295,212.2405,212.2703,5615.0
2024-11-11 12:50:00,213.3,213.37,213.06,213.08,3303.0,212.1808,212.2505,211.9421,211.962,3303.0
2024-11-11 13:00:00,213.08,213.32,213.06,213.31,5794.0,211.962,212.2007,211.9421,212.1908,5794.0
2024-11-11 13:10:00,213.32,213.44,213.32,213.34,1125.0,212.2007,212.3201,212.2007,212.2206,1125.0
2024-11-11 13:20:00,213.34,213.35,213.2,213.34,2905.0,212.2206,212.2306,212.0813,212.2206,2905.0
2024-11-11 13:30:00,213.34,213.5,213.16,213.5,6484.0,212.2206,212.3798,212.0416,212.3798,6484.0
2024-11-11 13:40:00,213.41,213.61,213.26,213.35,5206.0,212.2902,212.4892,212.141,212.2306,5206.0
2024-11-11 13:50:00,213.37,213.59,213.37,213.47,2266.0,212.2505,212.4693,212.2505,212.3499,2266.0
2024-11-11 14:00:00,213.5,213.5,213.37,213.41,4676.0,212.3798,212.3798,212.2505,212.2902,4676.0
2024-11-11 14:10:00,213.4,213.46,213.33,213.41,2165.0,212.2803,212.34,212.2107,212.2902,2165.0
2024-11-11 14:20:00,213.4,213.61,213.39,213.61,1885.0,212.2803,212.4892,212.2703,212.4892,1885.0
2024-11-11 14:30:00,213.56,213.57,213.42,213.43,5330.0,212.4395,212.4494,212.3002,212.3101,5330.0
2024-11-11 14:40:00,213.45,213.56,213.43,213.47,5302.0,212.33,212.4395,212.3101,212.3499,5302.0
2024-11-11 14:50:00,213.5,213.54,213.42,213.48,4398.0,212.3798,212.4196,212.3002,212.3599,4398.0
2024-11-11 15:00:00,213.47,213.48,212.89,212.93,5918.0,212.3499,212.3599,211.773,211.8128,5918.0
2024-11-11 15:10:00,212.94,212.94,212.51,212.57,7708.0,211.8227,211.8227,211.395,211.4547,7708.0
2024-11-11 15:20:00,212.63,212.64,212.5,212.59,4645.0,211.5143,211.5243,211.385,211.4745,4645.0
2024-11-11 15:30:00,212.53,212.53,212.06,212.15,10694.0,211.4149,211.4149,210.9473,211.0369,10694.0
2024-11-11 15:40:00,212.22,212.24,211.76,211.83,11303.0,211.1065,211.1264,210.6489,210.7185,11303.0
2024-11-11 15:50:00,211.72,212.04,211.51,211.95,69883.0,210.6091,210.9274,210.4002,210.8379,69883.0
2024-11-12 09:30:00,212.51,212.95,212.18,212.75,18371.0,211.395,211.8327,211.0667,211.6337,18371.0
2024-11-12 09:40:00,212.4,212.95,212.39,212.95,3840.0,211.2855,211.8327,211.2756,211.8327,3840.0
2024-11-12 09:50:00,212.56,212.8,212.05,212.05,4716.0,211.4447,211.6834,210.9374,210.9374,4716.0
2024-11-12 10:00:00,212.06,212.67,212.04,212.46,8574.0,210.9473,211.5541,210.9274,211.3452,8574.0
2024-11-12 10:10:00,212.5,213.32,212.39,213.19,10098.0,211.385,212.2007,211.2756,212.0714,10098.0
2024-11-12 10:20:00,213.18,213.2,212.92,212.92,5613.0,212.0614,212.0813,211.8028,211.8028,5613.0
2024-11-12 10:30:00,213.04,213.11,212.82,213.01,6219.0,211.9222,211.9918,211.7033,211.8923,6219.0
2024-11-12 10:40:00,212.93,213.0,212.47,212.56,7726.0,211.8128,211.8824,211.3552,211.4447,7726.0
2024-11-12 10:50:00,212.56,212.78,212.38,212.78,12961.0,211.4447,211.6635,211.2656,211.6635,12961.0
2024-11-12 11:00:00,212.71,212.95,212.71,212.89,6662.0,211.5939,211.8327,211.5939,211.773,6662.0
2024-11-12 11:10:00,212.82,213.0,212.61,212.85,4139.0,211.7033,211.8824,211.4944,211.7332,4139.0
2024-11-12 11:20:00,212.7,212.97,212.68,212.7,4685.0,211.584,211.8526,211.5641,211.584,4685.0
2024-11-12 11:30:00,212.7,212.78,211.86,211.86,4013.0,211.584,211.6635,210.7484,210.7484,4013.0
2024-11-12 11:40:00,211.89,212.08,211.8,212.03,3183.0,210.7782,210.9672,210.6887,210.9175,3183.0
2024-11-12 11:50:00,212.07,212.25,211.9,212.04,5868.0,210.9573,211.1363,210.7882,210.9274,5868.0
2024-11-12 12:00:00,211.92,211.97,211.51,211.59,6029.0,210.8081,210.8578,210.4002,210.4798,6029.0
2024-11-12 12:10:00,211.64,211.71,211.56,211.63,2300.0,210.5295,210.5992,210.45,210.5196,2300.0
2024-11-12 12:20:00,211.65,211.78,211.46,211.6,6137.0,210.5395,210.6688,210.3505,210.4897,6137.0
2024-11-12 12:30:00,211.64,211.89,211.62,211.82,9477.0,210.5295,210.7782,210.5096,210.7086,9477.0
2024-11-12 12:40:00,211.82,212.33,211.82,212.14,19074.0,210.7086,211.2159,210.7086,211.0269,19074.0
2024-11-12 12:50:00,212.0,212.22,211.94,211.98,3807.0,210.8876,211.1065,210.828,210.8677,3807.0
2024-11-12 13:00:00,212.0,212.04,211.79,211.79,2606.0,210.8876,210.9274,210.6787,210.6787,2606.0
2024-11-12 13:10:00,212.0,212.03,211.79,212.03,3035.0,210.8876,210.9175,210.6787,210.9175,3035.0
2024-11-12 13:20:00,212.04,212.24,212.04,212.23,1841.0,210.9274,211.1264,210.9274,211.1164,1841.0
2024-11-12 13:30:00,212.22,212.51,212.13,212.51,1859.0,211.1065,211.395,211.017,211.395,1859.0
2024-11-12 13:40:00,212.29,212.46,212.25,212.38,2514.0,211.1761,211.3452,211.1363,211.2656,2514.0
2024-11-12 13:50:00,212.46,212.68,212.28,212.62,5097.0,211.3452,211.5641,211.1662,211.5044,5097.0
2024-11-12 14:00:00,212.58,212.8,212.52,212.61,2740.0,211.4646,211.6834,211.4049,211.4944,2740.0
2024-11-12 14:10:00,212.61,212.83,212.53,212.81,3432.0,211.4944,211.7133,211.4149,211.6934,3432.0
2024-11-12 14:20:00,212.81,213.01,212.71,213.01,13300.0,211.6934,211.8923,211.5939,211.8923,13300.0
2024-11-12 14:30:00,213.07,213.09,212.94,212.98,2102.0,211.952,211.9719,211.8227,211.8625,2102.0
2024-11-12 14:40:00,212.98,213.18,212.97,213.06,5532.0,211.8625,212.0614,211.8526,211.9421,5532.0
2024-11-12 14:50:00,213.09,213.17,212.66,212.7,11044.0,211.9719,212.0515,211.5442,211.584,11044.0
2024-11-12 15:00:00,212.63,212.63,212.29,212.31,3968.0,211.5143,211.5143,211.1761,211.196,3968.0
2024-11-12 15:10:00,212.19,212.3,211.95,211.97,4382.0,211.0766,211.1861,210.8379,210.8578,4382.0
2024-11-12 15:20:00,212.05,212.09,211.9,212.01,5175.0,210.9374,210.9772,210.7882,210.8976,5175.0
2024-11-12 15:30:00,212.01,212.35,211.96,212.3,7738.0,210.8976,211.2358,210.8479,211.1861,7738.0
2024-11-12 15:40:00,212.31,212.44,212.13,212.35,11765.0,211.196,211.3253,211.017,211.2358,11765.0
2024-11-12 15:50:00,212.33,212.41,212.07,212.19,56986.0,211.2159,211.2955,210.9573,211.0766,56986.0
2024-11-13 09:30:00,212.37,212.93,211.46,212.84,17558.0,211.2557,211.8128,210.3505,211.7232,17558.0
2024-11-13 09:40:00,213.26,213.36,212.56,213.24,6345.0,212.141,212.2405,211.4447,212.1211,6345.0
2024-11-13 09:50:00,213.25,213.94,212.81,213.92,7842.0,212.1311,212.8175,211.6934,212.7976,7842.0
2024-11-13 10:00:00,213.76,213.76,213.1,213.36,9933.0,212.6384,212.6384,211.9819,212.2405,9933.0
2024-11-13 10:10:00,213.65,213.65,213.3,213.44,2540.0,212.529,212.529,212.1808,212.3201,2540.0
2024-11-13 10:20:00,213.27,213.5,213.06,213.43,4511.0,212.151,212.3798,211.9421,212.3101,4511.0
2024-11-13 10:30:00,213.43,213.78,213.38,213.68,5340.0,212.3101,212.6583,212.2604,212.5588,5340.0
2024-11-13 10:40:00,213.72,214.0,213.69,213.87,2402.0,212.5986,212.8771,212.5688,212.7478,2402.0
2024-11-13 10:50:00,213.97,214.15,213.95,214.15,2974.0,212.8473,213.0264,212.8274,213.0264,2974.0
2024-11-13 11:00:00,214.14,214.5,214.04,214.48,42947.0,213.0164,213.3745,212.9169,213.3546,42947.0
2024-11-13 11:10:00,214.48,214.57,214.33,214.57,3767.0,213.3546,213.4442,213.2054,213.4442,3767.0
2024-11-13 11:20:00,214.52,214.57,214.29,214.48,3162.0,213.3944,213.4442,213.1656,213.3546,3162.0
2024-11-13 11:30:00,214.48,214.92,214.28,214.8,6430.0,213.3546,213.7923,213.1557,213.6729,6430.0
2024-11-13 11:40:00,214.88,215.15,214.76,215.09,18268.0,213.7525,214.0211,213.6332,213.9614,18268.0
2024-11-13 11:50:00,215.08,215.16,214.72,214.73,19035.0,213.9515,214.0311,213.5934,213.6033,19035.0
2024-11-13 12:00:00,214.75,214.95,214.68,214.9,6467.0,213.6232,213.8222,213.5536,213.7724,6467.0
2024-11-13 12:10:00,214.9,214.95,214.71,214.78,13906.0,213.7724,213.8222,213.5834,213.6531,13906.0
2024-11-13 12:20:00,214.74,215.16,214.72,215.12,21994.0,213.6133,214.0311,213.5934,213.9913,21994.0
2024-11-13 12:30:00,215.21,215.63,215.21,215.62,3868.0,214.0808,214.4986,214.0808,214.4886,3868.0
2024-11-13 12:40:00,215.73,215.84,215.64,215.84,11287.0,214.5981,214.7075,214.5085,214.7075,11287.0
2024-11-13 12:50:00,215.78,216.18,215.64,216.06,15759.0,214.6478,215.0457,214.5085,214.9263,15759.0
2024-11-13 13:00:00,216.06,216.14,215.52,215.62,8164.0,214.9263,215.0059,214.3892,214.4886,8164.0
2024-11-13 13:10:00,215.61,215.61,215.33,215.38,4794.0,214.4787,214.4787,214.2002,214.2499,4794.0
2024-11-13 13:20:00,215.51,215.6,215.32,215.42,8046.0,214.3792,214.4688,214.1902,214.2897,8046.0
2024-11-13 13:30:00,215.5,215.5,214.98,215.2,7614.0,214.3693,214.3693,213.852,214.0709,7614.0
2024-11-13 13:40:00,215.2,215.35,215.2,215.32,4998.0,214.0709,214.2201,214.0709,214.1902,4998.0
2024-11-13 13:50:00,215.34,215.38,215.11,215.2,7631.0,214.2101,214.2499,213.9813,214.0709,7631.0
2024-11-13 14:00:00,215.2,215.35,215.09,215.35,4171.0,214.0709,214.2201,213.9614,214.2201,4171.0
2024-11-13 14:10:00,215.33,215.51,215.16,215.32,6710.0,214.2002,214.3792,214.0311,214.1902,6710.0
2024-11-13 14:20:00,215.32,215.36,215.18,215.31,5780.0,214.1902,214.23,214.051,214.1803,5780.0
2024-11-13 14:30:00,215.3,215.3,214.97,215.12,8762.0,214.1703,214.1703,213.8421,213.9913,8762.0
2024-11-13 14:40:00,215.12,215.13,214.8,214.8,7003.0,213.9913,214.0012,213.6729,213.6729,7003.0
2024-11-13 14:50:00,214.8,215.04,214.76,214.8,11971.0,213.6729,213.9117,213.6332,213.6729,11971.0
2024-11-13 15:00:00,214.84,215.0,214.79,214.99,14065.0,213.7127,213.8719,213.663,213.862,14065.0
2024-11-13 15:10:00,214.99,215.13,214.73,214.74,10853.0,213.862,214.0012,213.6033,213.6133,10853.0
2024-11-13 15:20:00,214.73,214.98,214.68,214.9,18927.0,213.6033,213.852,213.5536,213.7724,18927.0
2024-11-13 15:30:00,214.87,215.26,214.86,215.18,16780.0,213.7426,214.1305,213.7326,214.051,16780.0
2024-11-13 15:40:00,215.11,215.27,214.98,215.08,17163.0,213.9813,214.1405,213.852,213.9515,17163.0
2024-11-13 15:50:00,215.13,215.17,214.48,214.73,100300.0,214.0012,214.041,213.3546,213.6033,100300.0
2024-11-14 09:30:00,213.87,214.26,212.15,212.62,20696.0,212.7478,213.1358,211.0369,211.5044,20696.0
2024-11-14 09:40:00,212.79,212.79,212.4,212.64,12887.0,211.6735,211.6735,211.2855,211.5243,12887.0
2024-11-14 09:50:00,212.67,212.81,212.4,212.59,10103.0,211.5541,211.6934,211.2855,211.4745,10103.0
2024-11-14 10:00:00,212.59,212.59,212.06,212.27,16915.0,211.4745,211.4745,210.9473,211.1562,16915.0
2024-11-14 10:10:00,212.17,212.31,211.69,211.96,22964.0,211.0567,211.196,210.5793,210.8479,22964.0
2024-11-14 10:20:00,211.88,212.31,211.78,212.15,8292.0,210.7683,211.196,210.6688,211.0369,8292.0
2024-11-14 10:30:00,212.26,212.26,211.51,211.61,2823.0,211.1463,211.1463,210.4002,210.4997,2823.0
2024-11-14 10:40:00,211.54,211.7,211.48,211.7,2083.0,210.4301,210.5892,210.3704,210.5892,2083.0
2024-11-14 10:50:00,211.6,211.65,211.19,211.6,2156.0,210.4897,210.5395,210.0819,210.4897,2156.0
2024-11-14 11:00:00,211.42,211.48,211.01,211.23,19270.0,210.3107,210.3704,209.9028,210.1217,19270.0
2024-11-14 11:10:00,211.23,211.48,211.22,211.35,7188.0,210.1217,210.3704,210.1117,210.2411,7188.0
2024-11-14 11:20:00,211.4,211.5,211.16,211.16,3628.0,210.2908,210.3903,210.052,210.052,3628.0
2024-11-14 11:30:00,211.17,211.17,210.92,210.92,23781.0,210.062,210.062,209.8133,209.8133,23781.0
2024-11-14 11:40:00,211.0,211.09,210.57,210.61,3870.0,209.8929,209.9824,209.4651,209.5049,3870.0
2024-11-14 11:50:00,210.53,210.59,210.29,210.48,4162.0,209.4254,209.485,209.1866,209.3756,4162.0
2024-11-14 12:00:00,210.54,210.55,210.3,210.3,3244.0,209.4353,209.4452,209.1966,209.1966,3244.0
2024-11-14 12:10:00,210.3,210.34,210.07,210.16,5143.0,209.1966,209.2364,208.9678,209.0573,5143.0
2024-11-14 12:20:00,210.1,210.19,209.84,210.03,5805.0,208.9976,209.0871,208.739,208.928,5805.0
2024-11-14 12:30:00,210.03,210.37,209.81,210.37,4384.0,208.928,209.2662,208.7091,209.2662,4384.0
2024-11-14 12:40:00,210.28,210.38,209.84,209.95,3279.0,209.1767,209.2761,208.739,208.8484,3279.0
2024-11-14 12:50:00,209.95,210.35,209.91,210.28,3241.0,208.8484,209.2463,208.8086,209.1767,3241.0
2024-11-14 13:00:00,210.22,210.27,209.93,210.02,5841.0,209.117,209.1667,208.8285,208.918,5841.0
2024-11-14 13:10:00,210.07,210.09,209.91,210.08,4250.0,208.9678,208.9877,208.8086,208.9777,4250.0
2024-11-14 13:20:00,210.04,210.13,209.8,210.05,6306.0,208.9379,209.0275,208.6992,208.9479,6306.0
2024-11-14 13:30:00,210.05,210.05,209.66,209.74,5816.0,208.9479,208.9479,208.5599,208.6395,5816.0
2024-11-14 13:40:00,209.75,209.75,209.54,209.74,3741.0,208.6494,208.6494,208.4405,208.6395,3741.0
2024-11-14 13:50:00,209.75,209.82,209.56,209.59,4521.0,208.6494,208.7191,208.4604,208.4903,4521.0
2024-11-14 14:00:00,209.56,210.21,209.56,210.19,6001.0,208.4604,209.107,208.4604,209.0871,6001.0
2024-11-14 14:10:00,210.14,210.49,210.14,210.49,4237.0,209.0374,209.3856,209.0374,209.3856,4237.0
2024-11-14 14:20:00,210.42,210.63,210.41,210.58,6759.0,209.3159,209.5248,209.306,209.4751,6759.0
2024-11-14 14:30:00,210.53,210.55,210.4,210.45,7686.0,209.4254,209.4452,209.296,209.3458,7686.0
2024-11-14 14:40:00,210.5,210.53,210.29,210.37,6885.0,209.3955,209.4254,209.1866,209.2662,6885.0
2024-11-14 14:50:00,210.35,210.61,210.35,210.56,6096.0,209.2463,209.5049,209.2463,209.4552,6096.0
2024-11-14 15:00:00,210.52,210.52,209.8,209.86,7153.0,209.4154,209.4154,208.6992,208.7589,7153.0
2024-11-14 15:10:00,209.85,210.15,209.71,210.09,9570.0,208.7489,209.0473,208.6097,208.9877,9570.0
2024-11-14 15:20:00,210.07,210.07,209.6,209.94,12542.0,208.9678,208.9678,208.5002,208.8385,12542.0
2024-11-14 15:30:00,209.97,209.97,209.6,209.77,7694.0,208.8683,208.8683,208.5002,208.6693,7694.0
2024-11-14 15:40:00,209.73,209.82,209.41,209.41,14805.0,208.6296,208.7191,208.3112,208.3112,14805.0
2024-11-14 15:50:00,209.41,209.66,208.9,209.45,62600.0,208.3112,208.5599,207.8039,208.351,62600.0
2024-11-15 09:30:00,208.5,209.38,208.32,208.54,48681.0,207.406,208.2814,207.227,207.4458,48681.0
2024-11-15 09:40:00,208.82,209.61,208.72,209.02,12758.0,207.7243,208.5102,207.6249,207.9233,12758.0
2024-11-15 09:50:00,209.02,209.32,208.01,208.07,8042.0,207.9233,208.2217,206.9186,206.9783,8042.0
2024-11-15 10:00:00,208.44,208.44,207.66,207.66,2587.0,207.3463,207.3463,206.5704,206.5704,2587.0
2024-11-15 10:10:00,207.42,207.91,207.42,207.7,1274.0,206.3317,206.8191,206.3317,206.6102,1274.0
2024-11-15 10:20:00,207.84,208.04,207.46,207.87,1519.0,206.7495,206.9484,206.3715,206.7793,1519.0
2024-11-15 10:30:00,207.74,208.01,207.36,207.87,4926.0,206.65,206.9186,206.272,206.7793,4926.0
2024-11-15 10:40:00,207.88,208.19,207.43,207.67,11396.0,206.7893,207.0976,206.3416,206.5804,11396.0
2024-11-15 10:50:00,207.77,207.96,207.44,207.68,5396.0,206.6798,206.8688,206.3516,206.5903,5396.0
2024-11-15 11:00:00,207.71,207.71,207.39,207.59,8609.0,206.6202,206.6202,206.3018,206.5008,8609.0
2024-11-15 11:10:00,207.58,207.96,207.57,207.59,5725.0,206.4908,206.8688,206.4809,206.5008,5725.0
2024-11-15 11:20:00,207.59,207.72,207.52,207.62,5164.0,206.5008,206.6301,206.4311,206.5306,5164.0
2024-11-15 11:30:00,207.57,207.92,207.47,207.54,14701.0,206.4809,206.829,206.3814,206.451,14701.0
2024-11-15 11:40:00,207.46,207.84,207.46,207.49,5605.0,206.3715,206.7495,206.3715,206.4013,5605.0
2024-11-15 11:50:00,207.6,207.87,207.56,207.66,7664.0,206.5107,206.7793,206.4709,206.5704,7664.0
2024-11-15 12:00:00,207.66,207.94,207.66,207.91,4596.0,206.5704,206.8489,206.5704,206.8191,4596.0
2024-11-15 12:10:00,207.88,208.07,207.78,208.07,5844.0,206.7893,206.9783,206.6898,206.9783,5844.0
2024-11-15 12:20:00,208.03,208.14,207.8,207.8,2359.0,206.9385,207.0479,206.7097,206.7097,2359.0
2024-11-15 12:30:00,207.8,207.8,207.56,207.65,5024.0,206.7097,206.7097,206.4709,206.5605,5024.0
2024-11-15 12:40:00,207.65,207.65,207.46,207.53,7245.0,206.5605,206.5605,206.3715,206.4411,7245.0
2024-11-15 12:50:00,207.5,207.79,207.47,207.75,2868.0,206.4113,206.6997,206.3814,206.6599,2868.0
2024-11-15 13:00:00,207.77,207.84,207.7,207.78,3099.0,206.6798,206.7495,206.6102,206.6898,3099.0
2024-11-15 13:10:00,207.77,207.96,207.7,207.93,5411.0,206.6798,206.8688,206.6102,206.839,5411.0
2024-11-15 13:20:00,207.89,208.11,207.89,208.06,5642.0,206.7992,207.0181,206.7992,206.9683,5642.0
2024-11-15 13:30:00,208.06,208.08,207.91,208.08,5545.0,206.9683,206.9882,206.8191,206.9882,5545.0
2024-11-15 13:40:00,208.06,208.08,207.96,208.03,4583.0,206.9683,206.9882,206.8688,206.9385,4583.0
2024-11-15 13:50:00,208.09,208.09,207.87,207.97,5830.0,206.9982,206.9982,206.7793,206.8788,5830.0
2024-11-15 14:00:00,207.92,208.01,207.91,207.95,3739.0,206.829,206.9186,206.8191,206.8589,3739.0
2024-11-15 14:10:00,208.01,208.1,207.93,208.01,3259.0,206.9186,207.0081,206.839,206.9186,3259.0
2024-11-15 14:20:00,208.02,208.06,207.85,207.9,7002.0,206.9285,206.9683,206.7594,206.8092,7002.0
2024-11-15 14:30:00,207.93,208.05,207.85,208.0,6367.0,206.839,206.9584,206.7594,206.9086,6367.0
2024-11-15 14:40:00,208.02,208.3,207.99,208.0,15072.0,206.9285,207.2071,206.8987,206.9086,15072.0
2024-11-15 14:50:00,207.98,207.98,207.72,207.84,2158.0,206.8887,206.8887,206.6301,206.7495,2158.0
2024-11-15 15:00:00,207.84,207.88,207.72,207.78,5521.0,206.7495,206.7893,206.6301,206.6898,5521.0
2024-11-15 15:10:00,207.78,207.92,207.69,207.86,12652.0,206.6898,206.829,206.6003,206.7694,12652.0
2024-11-15 15:20:00,207.89,207.94,207.48,207.48,4950.0,206.7992,206.8489,206.3914,206.3914,4950.0
2024-11-15 15:30:00,207.51,207.76,207.5,207.73,22594.0,206.4212,206.6699,206.4113,206.64,22594.0
2024-11-15 15:40:00,207.74,207.76,207.19,207.2,28209.0,206.65,206.6699,206.1029,206.1128,28209.0
2024-11-15 15:50:00,207.27,208.16,207.25,208.05,124852.0,206.1825,207.0678,206.1626,206.9584,124852.0
2024-11-18 09:30:00,207.57,208.41,207.2,208.37,22561.0,206.4809,207.3165,206.1128,207.2767,22561.0
2024-11-18 09:40:00,207.95,208.53,207.95,208.45,4056.0,206.8589,207.4358,206.8589,207.3563,4056.0
2024-11-18 09:50:00,208.65,208.96,208.6,208.87,2748.0,207.5552,207.8636,207.5055,207.7741,2748.0
2024-11-18 10:00:00,208.67,209.51,208.67,209.32,7018.0,207.5751,208.4107,207.5751,208.2217,7018.0
2024-11-18 10:10:00,209.34,209.35,208.99,209.02,7332.0,208.2416,208.2515,207.8934,207.9233,7332.0
2024-11-18 10:20:00,209.25,209.25,208.69,208.74,5199.0,208.1521,208.1521,207.595,207.6447,5199.0
2024-11-18 10:30:00,208.81,209.1,208.63,208.98,4387.0,207.7144,208.0029,207.5353,207.8835,4387.0
2024-11-18 10:40:00,209.02,209.42,208.96,209.41,6229.0,207.9233,208.3212,207.8636,208.3112,6229.0
2024-11-18 10:50:00,209.33,209.42,209.25,209.34,2050.0,208.2317,208.3212,208.1521,208.2416,2050.0
2024-11-18 11:00:00,209.42,209.5,209.18,209.18,5000.0,208.3212,208.4008,208.0824,208.0824,5000.0
2024-11-18 11:10:00,209.28,209.3,209.11,209.23,2303.0,208.1819,208.2018,208.0128,208.1322,2303.0
2024-11-18 11:20:00,209.3,209.59,209.28,209.48,4269.0,208.2018,208.4903,208.1819,208.3809,4269.0
2024-11-18 11:30:00,209.6,209.84,209.51,209.65,4465.0,208.5002,208.739,208.4107,208.55,4465.0
2024-11-18 11:40:00,209.68,209.9,209.66,209.84,3500.0,208.5798,208.7987,208.5599,208.739,3500.0
2024-11-18 11:50:00,209.84,209.86,209.43,209.43,3084.0,208.739,208.7589,208.3311,208.3311,3084.0
2024-11-18 12:00:00,209.39,209.45,209.29,209.31,988.0,208.2913,208.351,208.1919,208.2118,988.0
2024-11-18 12:10:00,209.31,209.51,209.31,209.51,1832.0,208.2118,208.4107,208.2118,208.4107,1832.0
2024-11-18 12:20:00,209.55,209.65,209.53,209.63,2379.0,208.4505,208.55,208.4306,208.5301,2379.0
2024-11-18 12:30:00,209.55,209.61,209.48,209.57,4925.0,208.4505,208.5102,208.3809,208.4704,4925.0
2024-11-18 12:40:00,209.51,209.58,209.48,209.55,2145.0,208.4107,208.4803,208.3809,208.4505,2145.0
2024-11-18 12:50:00,209.61,209.74,209.58,209.59,6710.0,208.5102,208.6395,208.4803,208.4903,6710.0
2024-11-18 13:00:00,209.58,209.58,209.24,209.38,3356.0,208.4803,208.4803,208.1421,208.2814,3356.0
2024-11-18 13:10:00,209.41,209.42,209.28,209.34,2340.0,208.3112,208.3212,208.1819,208.2416,2340.0
2024-11-18 13:20:00,209.31,209.32,209.18,209.19,2741.0,208.2118,208.2217,208.0824,208.0924,2741.0
2024-11-18 13:30:00,209.19,209.4,209.14,209.22,5127.0,208.0924,208.3013,208.0426,208.1222,5127.0
2024-11-18 13:40:00,209.24,209.25,208.94,208.94,3051.0,208.1421,208.1521,207.8437,207.8437,3051.0
2024-11-18 13:50:00,208.96,209.16,208.93,209.16,3893.0,207.8636,208.0625,207.8337,208.0625,3893.0
2024-11-18 14:00:00,209.18,209.29,209.18,209.2,4801.0,208.0824,208.1919,208.0824,208.1023,4801.0
2024-11-18 14:10:00,209.27,209.28,209.16,209.17,3620.0,208.172,208.1819,208.0625,208.0725,3620.0
2024-11-18 14:20:00,209.17,209.23,208.99,209.23,5336.0,208.0725,208.1322,207.8934,208.1322,5336.0
2024-11-18 14:30:00,209.23,209.28,209.07,209.28,9786.0,208.1322,208.1819,207.973,208.1819,9786.0
2024-11-18 14:40:00,209.24,209.46,209.24,209.31,7664.0,208.1421,208.361,208.1421,208.2118,7664.0
2024-11-18 14:50:00,209.29,209.31,209.14,209.27,4515.0,208.1919,208.2118,208.0426,208.172,4515.0
2024-11-18 15:00:00,209.24,209.35,208.96,208.96,5413.0,208.1421,208.2515,207.8636,207.8636,5413.0
2024-11-18 15:10:00,209.0,209.06,208.95,208.98,6526.0,207.9034,207.9631,207.8536,207.8835,6526.0
2024-11-18 15:20:00,209.01,209.09,208.96,209.02,7414.0,207.9133,207.9929,207.8636,207.9233,7414.0
2024-11-18 15:30:00,209.06,209.12,208.96,209.12,7261.0,207.9631,208.0228,207.8636,208.0228,7261.0
2024-11-18 15:40:00,209.09,209.37,209.09,209.33,15949.0,207.9929,208.2714,207.9929,208.2317,15949.0
2024-11-18 15:50:00,209.39,209.39,208.75,209.09,75658.0,208.2913,208.2913,207.6547,207.9929,75658.0
2024-11-19 09:30:00,208.04,208.57,207.58,207.59,6430.0,206.9484,207.4756,206.4908,206.5008,6430.0
2024-11-19 09:40:00,207.53,208.16,207.3,207.66,21775.0,206.4411,207.0678,206.2123,206.5704,21775.0
2024-11-19 09:50:00,207.66,207.66,207.12,207.13,10375.0,206.5704,206.5704,206.0332,206.0432,10375.0
2024-11-19 10:00:00,207.11,207.31,206.94,207.14,30703.0,206.0233,206.2222,205.8542,206.0531,30703.0
2024-11-19 10:10:00,207.2,207.42,207.08,207.4,6987.0,206.1128,206.3317,205.9935,206.3118,6987.0
2024-11-19 10:20:00,207.39,207.73,207.28,207.55,7582.0,206.3018,206.64,206.1924,206.461,7582.0
2024-11-19 10:30:00,207.79,208.07,207.78,208.06,3315.0,206.6997,206.9783,206.6898,206.9683,3315.0
2024-11-19 10:40:00,208.12,208.4,208.06,208.08,6215.0,207.028,207.3065,206.9683,206.9882,6215.0
2024-11-19 10:50:00,208.12,208.13,208.0,208.0,3182.0,207.028,207.0379,206.9086,206.9086,3182.0
2024-11-19 11:00:00,208.1,208.62,208.01,208.62,8823.0,207.0081,207.5254,206.9186,207.5254,8823.0
2024-11-19 11:10:00,208.63,208.81,208.5,208.65,15686.0,207.5353,207.7144,207.406,207.5552,15686.0
2024-11-19 11:20:00,208.75,208.87,208.66,208.78,6214.0,207.6547,207.7741,207.5652,207.6845,6214.0
2024-11-19 11:30:00,208.74,208.84,208.71,208.71,3844.0,207.6447,207.7442,207.6149,207.6149,3844.0
2024-11-19 11:40:00,208.81,209.0,208.81,209.0,2548.0,207.7144,207.9034,207.7144,207.9034,2548.0
2024-11-19 11:50:00,208.96,209.15,208.95,209.15,3139.0,207.8636,208.0526,207.8536,208.0526,3139.0
2024-11-19 12:00:00,209.22,209.43,209.22,209.42,5988.0,208.1222,208.3311,208.1222,208.3212,5988.0
2024-11-19 12:10:00,209.49,209.69,209.41,209.64,21148.0,208.3908,208.5898,208.3112,208.54,21148.0
2024-11-19 12:20:00,209.62,209.75,209.6,209.75,7946.0,208.5201,208.6494,208.5002,208.6494,7946.0
2024-11-19 12:30:00,209.72,209.88,209.68,209.85,2906.0,208.6196,208.7788,208.5798,208.7489,2906.0
2024-11-19 12:40:00,209.86,209.88,209.64,209.69,10636.0,208.7589,208.7788,208.54,208.5898,10636.0
2024-11-19 12:50:00,209.68,209.78,209.68,209.78,4748.0,208.5798,208.6793,208.5798,208.6793,4748.0
2024-11-19 13:00:00,209.74,209.81,209.67,209.78,9728.0,208.6395,208.7091,208.5699,208.6793,9728.0
2024-11-19 13:10:00,209.79,209.91,209.76,209.78,5545.0,208.6892,208.8086,208.6594,208.6793,5545.0
2024-11-19 13:20:00,209.81,209.91,209.73,209.81,5949.0,208.7091,208.8086,208.6296,208.7091,5949.0
2024-11-19 13:30:00,209.83,210.13,209.81,210.07,22177.0,208.729,209.0275,208.7091,208.9678,22177.0
2024-11-19 13:40:00,210.09,210.41,210.06,210.41,23688.0,208.9877,209.306,208.9578,209.306,23688.0
2024-11-19 13:50:00,210.43,210.64,210.42,210.61,7458.0,209.3259,209.5348,209.3159,209.5049,7458.0
2024-11-19 14:00:00,210.56,210.62,210.47,210.59,5785.0,209.4552,209.5149,209.3657,209.485,5785.0
2024-11-19 14:10:00,210.6,210.6,210.49,210.49,2488.0,209.495,209.495,209.3856,209.3856,2488.0
2024-11-19 14:20:00,210.56,210.65,210.5,210.51,3916.0,209.4552,209.5447,209.3955,209.4055,3916.0
2024-11-19 14:30:00,210.46,210.58,210.08,210.09,20202.0,209.3557,209.4751,208.9777,208.9877,20202.0
2024-11-19 14:40:00,210.05,210.29,210.05,210.05,9281.0,208.9479,209.1866,208.9479,208.9479,9281.0
2024-11-19 14:50:00,210.15,210.47,210.09,210.37,4643.0,209.0473,209.3657,208.9877,209.2662,4643.0
2024-11-19 15:00:00,210.35,210.35,210.16,210.17,13297.0,209.2463,209.2463,209.0573,209.0672,13297.0
2024-11-19 15:10:00,210.19,210.32,210.14,210.26,20608.0,209.0871,209.2165,209.0374,209.1568,20608.0
2024-11-19 15:20:00,210.26,210.46,210.23,210.46,5764.0,209.1568,209.3557,209.1269,209.3557,5764.0
2024-11-19 15:30:00,210.47,210.61,210.31,210.6,9853.0,209.3657,209.5049,209.2065,209.495,9853.0
2024-11-19 15:40:00,210.6,210.87,210.6,210.82,17752.0,209.495,209.7636,209.495,209.7138,17752.0
2024-11-19 15:50:00,210.83,211.03,210.8,210.93,79497.0,209.7238,209.9227,209.6939,209.8233,79497.0
2024-11-20 09:30:00,210.91,211.33,209.9,210.02,15415.0,209.8034,210.2212,208.7987,208.918,15415.0
2024-11-20 09:40:00,209.87,210.02,209.54,209.85,1071.0,208.7688,208.918,208.4405,208.7489,1071.0
2024-11-20 09:50:00,209.89,210.1,209.65,210.0,2815.0,208.7887,208.9976,208.55,208.8981,2815.0
2024-11-20 10:00:00,210.01,210.53,209.78,209.78,8594.0,208.9081,209.4254,208.6793,208.6793,8594.0
2024-11-20 10:10:00,209.89,210.02,209.73,209.95,6192.0,208.7887,208.918,208.6296,208.8484,6192.0
2024-11-20 10:20:00,209.94,210.16,209.92,210.16,1363.0,208.8385,209.0573,208.8186,209.0573,1363.0
2024-11-20 10:30:00,209.97,209.97,209.74,209.97,4214.0,208.8683,208.8683,208.6395,208.8683,4214.0
2024-11-20 10:40:00,210.02,210.18,209.9,210.02,7512.0,208.918,209.0772,208.7987,208.918,7512.0
2024-11-20 10:50:00,209.95,210.28,209.9,210.28,6777.0,208.8484,209.1767,208.7987,209.1767,6777.0
2024-11-20 11:00:00,210.38,210.38,209.83,209.94,6874.0,209.2761,209.2761,208.729,208.8385,6874.0
2024-11-20 11:10:00,209.86,210.0,209.58,209.97,2305.0,208.7589,208.8981,208.4803,208.8683,2305.0
2024-11-20 11:20:00,210.0,210.02,209.86,209.93,3191.0,208.8981,208.918,208.7589,208.8285,3191.0
2024-11-20 11:30:00,209.81,209.86,209.65,209.77,4461.0,208.7091,208.7589,208.55,208.6693,4461.0
2024-11-20 11:40:00,209.84,210.14,209.83,210.14,3913.0,208.739,209.0374,208.729,209.0374,3913.0
2024-11-20 11:50:00,210.19,210.63,210.14,210.63,5210.0,209.0871,209.5248,209.0374,209.5248,5210.0
2024-11-20 12:00:00,210.74,210.84,210.53,210.59,10241.0,209.6343,209.7337,209.4254,209.485,10241.0
2024-11-20 12:10:00,210.64,210.71,210.54,210.62,5501.0,209.5348,209.6044,209.4353,209.5149,5501.0
2024-11-20 12:20:00,210.61,210.78,210.54,210.78,5003.0,209.5049,209.674,209.4353,209.674,5003.0
2024-11-20 12:30:00,210.83,211.28,210.83,211.28,2997.0,209.7238,210.1714,209.7238,210.1714,2997.0
2024-11-20 12:40:00,211.23,211.32,211.2,211.32,1800.0,210.1217,210.2112,210.0918,210.2112,1800.0
2024-11-20 12:50:00,211.42,211.44,211.08,211.08,3859.0,210.3107,210.3306,209.9725,209.9725,3859.0
2024-11-20 13:00:00,211.11,211.2,211.03,211.2,2139.0,210.0023,210.0918,209.9227,210.0918,2139.0
2024-11-20 13:10:00,211.18,211.41,211.1,211.2,4270.0,210.0719,210.3007,209.9924,210.0918,4270.0
2024-11-20 13:20:00,211.23,211.43,211.2,211.39,2861.0,210.1217,210.3206,210.0918,210.2808,2861.0
2024-11-20 13:30:00,211.39,211.39,211.13,211.15,7445.0,210.2808,210.2808,210.0222,210.0421,7445.0
2024-11-20 13:40:00,211.15,211.25,211.1,211.25,5748.0,210.0421,210.1416,209.9924,210.1416,5748.0
2024-11-20 13:50:00,211.29,211.45,211.22,211.31,12113.0,210.1814,210.3405,210.1117,210.2013,12113.0
2024-11-20 14:00:00,211.36,211.39,211.25,211.25,3504.0,210.251,210.2808,210.1416,210.1416,3504.0
2024-11-20 14:10:00,211.22,211.41,211.22,211.4,3491.0,210.1117,210.3007,210.1117,210.2908,3491.0
2024-11-20 14:20:00,211.37,211.4,211.24,211.35,3740.0,210.2609,210.2908,210.1316,210.2411,3740.0
2024-11-20 14:30:00,211.27,211.58,211.27,211.54,2901.0,210.1615,210.4698,210.1615,210.4301,2901.0
2024-11-20 14:40:00,211.56,211.75,211.52,211.67,13159.0,210.45,210.639,210.4102,210.5594,13159.0
2024-11-20 14:50:00,211.67,211.87,211.67,211.74,25429.0,210.5594,210.7583,210.5594,210.629,25429.0
2024-11-20 15:00:00,211.74,211.74,211.51,211.57,8021.0,210.629,210.629,210.4002,210.4599,8021.0
2024-11-20 15:10:00,211.56,211.64,211.43,211.44,6906.0,210.45,210.5295,210.3206,210.3306,6906.0
2024-11-20 15:20:00,211.47,211.59,211.45,211.59,8309.0,210.3604,210.4798,210.3405,210.4798,8309.0
2024-11-20 15:30:00,211.63,212.0,211.63,211.93,14653.0,210.5196,210.8876,210.5196,210.818,14653.0
2024-11-20 15:40:00,211.95,212.25,211.95,212.19,21876.0,210.8379,211.1363,210.8379,211.0766,21876.0
2024-11-20 15:50:00,212.17,212.72,212.09,212.63,225325.0,211.0567,211.6039,210.9772,211.5143,225325.0
2024-11-21 09:30:00,213.0,213.09,211.49,211.54,20412.0,211.8824,211.9719,210.3803,210.4301,20412.0
2024-11-21 09:40:00,211.65,211.98,211.29,211.97,7192.0,210.5395,210.8677,210.1814,210.8578,7192.0
2024-11-21 09:50:00,212.07,212.37,211.98,212.13,4338.0,210.9573,211.2557,210.8677,211.017,4338.0
2024-11-21 10:00:00,212.33,212.81,212.13,212.69,7112.0,211.2159,211.6934,211.017,211.574,7112.0
2024-11-21 10:10:00,212.81,213.2,212.74,213.07,5918.0,211.6934,212.0813,211.6238,211.952,5918.0
2024-11-21 10:20:00,213.07,213.54,213.07,213.48,5361.0,211.952,212.4196,211.952,212.3599,5361.0
2024-11-21 10:30:00,213.34,213.58,213.15,213.2,5719.0,212.2206,212.4594,212.0316,212.0813,5719.0
2024-11-21 10:40:00,213.06,213.23,213.02,213.2,3208.0,211.9421,212.1112,211.9023,212.0813,3208.0
2024-11-21 10:50:00,213.2,213.89,213.19,213.68,6012.0,212.0813,212.7677,212.0714,212.5588,6012.0
2024-11-21 11:00:00,213.67,213.83,213.61,213.75,7586.0,212.5489,212.708,212.4892,212.6285,7586.0
2024-11-21 11:10:00,213.72,213.89,213.71,213.81,3368.0,212.5986,212.7677,212.5887,212.6881,3368.0
2024-11-21 11:20:00,213.76,213.99,213.76,213.95,3557.0,212.6384,212.8672,212.6384,212.8274,3557.0
2024-11-21 11:30:00,213.86,214.14,213.79,213.91,19708.0,212.7379,213.0164,212.6682,212.7876,19708.0
2024-11-21 11:40:00,213.86,213.99,213.79,213.79,5378.0,212.7379,212.8672,212.6682,212.6682,5378.0
2024-11-21 11:50:00,213.83,214.01,213.75,213.97,6439.0,212.708,212.8871,212.6285,212.8473,6439.0
2024-11-21 12:00:00,213.97,213.97,213.64,213.68,7572.0,212.8473,212.8473,212.519,212.5588,7572.0
2024-11-21 12:10:00,213.68,213.68,213.44,213.56,3840.0,212.5588,212.5588,212.3201,212.4395,3840.0
2024-11-21 12:20:00,213.58,214.14,213.57,214.09,9216.0,212.4594,213.0164,212.4494,212.9667,9216.0
2024-11-21 12:30:00,214.08,214.14,214.04,214.12,13080.0,212.9567,213.0164,212.9169,212.9965,13080.0
2024-11-21 12:40:00,214.14,214.25,214.08,214.19,18874.0,213.0164,213.1258,212.9567,213.0662,18874.0
2024-11-21 12:50:00,214.24,214.27,214.01,214.05,7236.0,213.1159,213.1457,212.8871,212.9269,7236.0
2024-11-21 13:00:00,214.04,214.4,214.02,214.34,4718.0,212.9169,213.275,212.897,213.2154,4718.0
2024-11-21 13:10:00,214.39,214.39,214.26,214.32,5770.0,213.2651,213.2651,213.1358,213.1955,5770.0
2024-11-21 13:20:00,214.33,214.54,214.32,214.54,3210.0,213.2054,213.4143,213.1955,213.4143,3210.0
2024-11-21 13:30:00,214.57,214.59,214.44,214.53,8833.0,213.4442,213.4641,213.3148,213.4044,8833.0
2024-11-21 13:40:00,214.51,214.69,214.51,214.65,4406.0,213.3845,213.5635,213.3845,213.5237,4406.0
2024-11-21 13:50:00,214.61,214.71,214.6,214.64,4007.0,213.4839,213.5834,213.474,213.5138,4007.0
2024-11-21 14:00:00,214.66,214.71,214.56,214.6,6571.0,213.5337,213.5834,213.4342,213.474,6571.0
2024-11-21 14:10:00,214.54,214.64,214.51,214.59,6414.0,213.4143,213.5138,213.3845,213.4641,6414.0
2024-11-21 14:20:00,214.59,214.86,214.59,214.86,7921.0,213.4641,213.7326,213.4641,213.7326,7921.0
2024-11-21 14:30:00,214.84,214.84,214.66,214.8,8132.0,213.7127,213.7127,213.5337,213.6729,8132.0
2024-11-21 14:40:00,214.85,214.85,214.71,214.84,5571.0,213.7227,213.7227,213.5834,213.7127,5571.0
2024-11-21 14:50:00,214.81,215.03,214.71,215.03,11471.0,213.6829,213.9017,213.5834,213.9017,11471.0
2024-11-21 15:00:00,214.99,215.16,214.92,215.08,15622.0,213.862,214.0311,213.7923,213.9515,15622.0
2024-11-21 15:10:00,215.07,215.24,214.7,214.7,16866.0,213.9415,214.1106,213.5735,213.5735,16866.0
2024-11-21 15:20:00,214.69,214.79,214.64,214.74,8214.0,213.5635,213.663,213.5138,213.6133,8214.0
2024-11-21 15:30:00,214.73,214.92,214.68,214.8,13949.0,213.6033,213.7923,213.5536,213.6729,13949.0
2024-11-21 15:40:00,214.78,214.85,214.55,214.59,20214.0,213.6531,213.7227,213.4243,213.4641,20214.0
2024-11-21 15:50:00,214.59,214.62,213.75,214.05,123224.0,213.4641,213.4939,212.6285,212.9269,123224.0
2024-11-22 09:30:00,215.01,216.29,215.01,215.46,22455.0,213.8818,215.1551,213.8818,214.3295,22455.0
2024-11-22 09:40:00,215.39,215.79,215.21,215.76,4198.0,214.2599,214.6578,214.0808,214.6279,4198.0
2024-11-22 09:50:00,215.59,215.78,215.28,215.57,3990.0,214.4588,214.6478,214.1504,214.4389,3990.0
2024-11-22 10:00:00,215.81,216.34,215.75,216.17,6059.0,214.6777,215.2049,214.618,215.0358,6059.0
2024-11-22 10:10:00,216.33,216.33,216.15,216.32,4837.0,215.1949,215.1949,215.0159,215.185,4837.0
2024-11-22 10:20:00,216.11,216.15,215.73,216.02,2594.0,214.9761,215.0159,214.5981,214.8865,2594.0
2024-11-22 10:30:00,216.16,216.17,215.53,215.55,4510.0,215.0258,215.0358,214.3991,214.419,4510.0
2024-11-22 10:40:00,215.59,215.77,215.44,215.73,7347.0,214.4588,214.6379,214.3096,214.5981,7347.0
2024-11-22 10:50:00,215.88,215.99,215.71,215.81,4409.0,214.7473,214.8567,214.5782,214.6777,4409.0
2024-11-22 11:00:00,215.8,215.95,215.42,215.53,5891.0,214.6677,214.8169,214.2897,214.3991,5891.0
2024-11-22 11:10:00,215.31,215.57,215.31,215.35,12559.0,214.1803,214.4389,214.1803,214.2201,12559.0
2024-11-22 11:20:00,215.15,215.47,215.1,215.37,5263.0,214.0211,214.3394,213.9714,214.24,5263.0
2024-11-22 11:30:00,215.37,215.37,215.25,215.26,1201.0,214.24,214.24,214.1206,214.1305,1201.0
2024-11-22 11:40:00,215.25,215.42,215.09,215.2,4586.0,214.1206,214.2897,213.9614,214.0709,4586.0
2024-11-22 11:50:00,215.2,215.3,215.11,215.19,4014.0,214.0709,214.1703,213.9813,214.0609,4014.0
2024-11-22 12:00:00,215.19,215.37,215.1,215.34,3644.0,214.0609,214.24,213.9714,214.2101,3644.0
2024-11-22 12:10:00,215.42,215.74,215.42,215.66,93404.0,214.2897,214.608,214.2897,214.5284,93404.0
2024-11-22 12:20:00,215.66,215.66,215.31,215.59,2673.0,214.5284,214.5284,214.1803,214.4588,2673.0
2024-11-22 12:30:00,215.58,215.64,215.47,215.47,1324.0,214.4489,214.5085,214.3394,214.3394,1324.0
2024-11-22 12:40:00,215.46,215.56,215.28,215.28,1609.0,214.3295,214.429,214.1504,214.1504,1609.0
2024-11-22 12:50:00,215.4,215.53,215.34,215.53,1757.0,214.2698,214.3991,214.2101,214.3991,1757.0
2024-11-22 13:00:00,215.58,215.62,215.58,215.61,1191.0,214.4489,214.4886,214.4489,214.4787,1191.0
2024-11-22 13:10:00,215.64,216.12,215.64,216.12,2940.0,214.5085,214.986,214.5085,214.986,2940.0
2024-11-22 13:20:00,216.06,216.38,216.0,216.18,3926.0,214.9263,215.2447,214.8667,215.0457,3926.0
2024-11-22 13:30:00,216.21,216.22,216.01,216.08,8895.0,215.0756,215.0855,214.8766,214.9462,8895.0
2024-11-22 13:40:00,216.09,216.11,216.02,216.08,2353.0,214.9562,214.9761,214.8865,214.9462,2353.0
2024-11-22 13:50:00,216.08,216.13,215.97,216.05,4259.0,214.9462,214.996,214.8368,214.9164,4259.0
2024-11-22 14:00:00,216.05,216.05,215.94,215.95,3277.0,214.9164,214.9164,214.807,214.8169,3277.0
2024-11-22 14:10:00,216.0,216.27,215.93,216.08,4829.0,214.8667,215.1352,214.797,214.9462,4829.0
2024-11-22 14:20:00,216.08,216.2,216.02,216.15,2368.0,214.9462,215.0656,214.8865,215.0159,2368.0
2024-11-22 14:30:00,216.18,216.38,216.17,216.38,5112.0,215.0457,215.2447,215.0358,215.2447,5112.0
2024-11-22 14:40:00,216.35,216.4,216.27,216.29,3495.0,215.2148,215.2646,215.1352,215.1551,3495.0
2024-11-22 14:50:00,216.25,216.38,216.15,216.15,4486.0,215.1153,215.2447,215.0159,215.0159,4486.0
2024-11-22 15:00:00,216.18,216.18,215.82,215.99,7227.0,215.0457,215.0457,214.6876,214.8567,7227.0
2024-11-22 15:10:00,216.05,216.18,215.97,216.18,13008.0,214.9164,215.0457,214.8368,215.0457,13008.0
2024-11-22 15:20:00,216.18,216.3,216.16,216.26,10433.0,215.0457,215.1651,215.0258,215.1253,10433.0
2024-11-22 15:30:00,216.26,216.55,216.19,216.42,9096.0,215.1253,215.4138,215.0557,215.2844,9096.0
2024-11-22 15:40:00,216.46,216.57,216.31,216.49,12161.0,215.3242,215.4337,215.175,215.3541,12161.0
2024-11-22 15:50:00,216.46,216.86,216.29,216.78,81347.0,215.3242,215.7221,215.1551,215.6426,81347.0
2024-11-25 09:30:00,216.7,217.7,216.02,217.23,18986.0,215.563,216.5577,214.8865,216.0902,18986.0
2024-11-25 09:40:00,217.07,217.96,217.07,217.89,3588.0,215.931,216.8164,215.931,216.7467,3588.0
2024-11-25 09:50:00,218.0,218.66,218.0,218.36,3505.0,216.8562,217.5127,216.8562,217.2143,3505.0
2024-11-25 10:00:00,218.7,218.9,218.5,218.67,3532.0,217.5525,217.7514,217.3535,217.5226,3532.0
2024-11-25 10:10:00,218.67,218.76,218.34,218.34,7906.0,217.5226,217.6122,217.1944,217.1944,7906.0
2024-11-25 10:20:00,218.34,218.35,218.02,218.17,5068.0,217.1944,217.2043,216.8761,217.0253,5068.0
2024-11-25 10:30:00,218.17,218.39,217.79,217.99,6723.0,217.0253,217.2441,216.6473,216.8462,6723.0
2024-11-25 10:40:00,217.85,218.11,217.8,217.81,3786.0,216.7069,216.9656,216.6572,216.6672,3786.0
2024-11-25 10:50:00,217.86,218.0,217.56,217.67,5625.0,216.7169,216.8562,216.4185,216.5279,5625.0
2024-11-25 11:00:00,217.59,217.83,217.59,217.83,5586.0,216.4483,216.6871,216.4483,216.6871,5586.0
2024-11-25 11:10:00,217.65,217.85,217.25,217.37,4765.0,216.508,216.7069,216.1101,216.2295,4765.0
2024-11-25 11:20:00,217.27,217.51,217.06,217.06,5771.0,216.13,216.3687,215.9211,215.9211,5771.0
2024-11-25 11:30:00,216.95,217.18,216.88,217.14,3154.0,215.8117,216.0405,215.742,216.0007,3154.0
2024-11-25 11:40:00,217.11,217.27,217.1,217.11,5321.0,215.9708,216.13,215.9609,215.9708,5321.0
2024-11-25 11:50:00,217.22,217.44,217.0,217.27,7571.0,216.0803,216.2991,215.8614,216.13,7571.0
2024-11-25 12:00:00,217.28,217.78,217.28,217.32,5601.0,216.1399,216.6373,216.1399,216.1797,5601.0
2024-11-25 12:10:00,217.47,217.76,217.32,217.7,6980.0,216.3289,216.6174,216.1797,216.5577,6980.0
2024-11-25 12:20:00,217.7,217.75,217.47,217.5,5594.0,216.5577,216.6075,216.3289,216.3588,5594.0
2024-11-25 12:30:00,217.45,217.78,217.41,217.61,4265.0,216.309,216.6373,216.2693,216.4682,4265.0
2024-11-25 12:40:00,217.6,217.71,217.26,217.4,6297.0,216.4583,216.5677,216.12,216.2593,6297.0
2024-11-25 12:50:00,217.51,217.58,217.41,217.53,3535.0,216.3687,216.4384,216.2693,216.3886,3535.0
2024-11-25 13:00:00,217.53,218.04,217.53,218.03,3553.0,216.3886,216.8959,216.3886,216.886,3553.0
2024-11-25 13:10:00,218.0,218.22,217.94,217.95,3381.0,216.8562,217.075,216.7965,216.8064,3381.0
2024-11-25 13:20:00,218.06,218.18,217.98,218.1,6622.0,216.9158,217.0352,216.8363,216.9556,6622.0
2024-11-25 13:30:00,218.1,218.23,217.91,218.23,6582.0,216.9556,217.085,216.7666,217.085,6582.0
2024-11-25 13:40:00,218.25,218.48,218.25,218.48,1853.0,217.1048,217.3336,217.1048,217.3336,1853.0
2024-11-25 13:50:00,218.43,218.59,218.35,218.58,8565.0,217.2839,217.4431,217.2043,217.4331,8565.0
2024-11-25 14:00:00,218.53,218.77,218.34,218.43,10897.0,217.3834,217.6221,217.1944,217.2839,10897.0
2024-11-25 14:10:00,218.39,218.46,218.35,218.38,4370.0,217.2441,217.3137,217.2043,217.2342,4370.0
2024-11-25 14:20:00,218.38,218.44,218.13,218.15,6749.0,217.2342,217.2939,216.9855,217.0054,6749.0
2024-11-25 14:30:00,218.15,218.18,218.0,218.06,7805.0,217.0054,217.0352,216.8562,216.9158,7805.0
2024-11-25 14:40:00,218.0,218.04,217.71,217.71,10406.0,216.8562,216.8959,216.5677,216.5677,10406.0
2024-11-25 14:50:00,217.75,217.89,217.71,217.79,6832.0,216.6075,216.7467,216.5677,216.6473,6832.0
2024-11-25 15:00:00,217.81,217.84,217.69,217.83,9393.0,216.6672,216.697,216.5478,216.6871,9393.0
2024-11-25 15:10:00,217.85,217.99,217.7,217.82,9556.0,216.7069,216.8462,216.5577,216.6771,9556.0
2024-11-25 15:20:00,217.8,217.83,217.68,217.71,12294.0,216.6572,216.6871,216.5378,216.5677,12294.0
2024-11-25 15:30:00,217.73,217.94,217.56,217.75,17839.0,216.5876,216.7965,216.4185,216.6075,17839.0
2024-11-25 15:40:00,217.76,217.96,217.66,217.86,30793.0,216.6174,216.8164,216.5179,216.7169,30793.0
2024-11-25 15:50:00,217.78,218.02,217.28,217.87,187817.0,216.6373,216.8761,216.1399,216.7268,187817.0
2024-11-26 09:30:00,218.97,219.05,217.77,219.04,20993.0,217.8211,217.9007,216.6274,217.8907,20993.0
2024-11-26 09:40:00,218.6,218.98,218.6,218.98,1950.0,217.453,217.831,217.453,217.831,1950.0
2024-11-26 09:50:00,218.98,219.61,218.71,219.2,9870.0,217.831,218.4577,217.5624,218.0499,9870.0
2024-11-26 10:00:00,219.2,219.32,218.87,218.87,3577.0,218.0499,218.1692,217.7216,217.7216,3577.0
2024-11-26 10:10:00,218.83,218.83,218.36,218.43,3760.0,217.6818,217.6818,217.2143,217.2839,3760.0
2024-11-26 10:20:00,218.25,218.69,218.17,218.69,3098.0,217.1048,217.5425,217.0253,217.5425,3098.0
2024-11-26 10:30:00,218.68,218.93,218.6,218.7,6231.0,217.5326,217.7813,217.453,217.5525,6231.0
2024-11-26 10:40:00,218.39,218.81,218.35,218.78,4789.0,217.2441,217.6619,217.2043,217.6321,4789.0
2024-11-26 10:50:00,218.78,219.17,218.78,219.0,8262.0,217.6321,218.02,217.6321,217.8509,8262.0
2024-11-26 11:00:00,218.92,219.11,218.89,219.01,3781.0,217.7713,217.9603,217.7415,217.8609,3781.0
2024-11-26 11:10:00,219.09,219.29,219.09,219.11,4470.0,217.9404,218.1394,217.9404,217.9603,4470.0
2024-11-26 11:20:00,219.14,219.45,219.14,219.45,1965.0,217.9902,218.2986,217.9902,218.2986,1965.0
2024-11-26 11:30:00,219.48,219.55,219.27,219.47,3413.0,218.3284,218.398,218.1195,218.3184,3413.0
2024-11-26 11:40:00,219.47,219.63,219.37,219.56,8423.0,218.3184,218.4776,218.219,218.408,8423.0
2024-11-26 11:50:00,219.67,219.67,219.41,219.55,2300.0,218.5174,218.5174,218.2588,218.398,2300.0
2024-11-26 12:00:00,219.44,219.44,219.43,219.44,1174.0,218.2886,218.2886,218.2787,218.2886,1174.0
2024-11-26 12:10:00,219.44,219.71,219.43,219.55,6989.0,218.2886,218.5572,218.2787,218.398,6989.0
2024-11-26 12:20:00,219.42,219.45,219.35,219.4,2458.0,218.2687,218.2986,218.1991,218.2488,2458.0
2024-11-26 12:30:00,219.42,219.69,219.42,219.63,11100.0,218.2687,218.5373,218.2687,218.4776,11100.0
2024-11-26 12:40:00,219.63,219.63,219.39,219.39,1931.0,218.4776,218.4776,218.2389,218.2389,1931.0
2024-11-26 12:50:00,219.41,219.43,219.26,219.35,5770.0,218.2588,218.2787,218.1095,218.1991,5770.0
2024-11-26 13:00:00,219.35,219.79,219.35,219.77,6413.0,218.1991,218.6368,218.1991,218.6169,6413.0
2024-11-26 13:10:00,219.77,219.77,219.58,219.7,1797.0,218.6169,218.6169,218.4279,218.5472,1797.0
2024-11-26 13:20:00,219.64,219.73,219.33,219.33,7189.0,218.4876,218.5771,218.1792,218.1792,7189.0
2024-11-26 13:30:00,219.4,219.4,219.17,219.25,2160.0,218.2488,218.2488,218.02,218.0996,2160.0
2024-11-26 13:40:00,219.16,219.28,219.15,219.25,4512.0,218.0101,218.1294,218.0001,218.0996,4512.0
2024-11-26 13:50:00,219.26,219.4,219.25,219.32,6161.0,218.1095,218.2488,218.0996,218.1692,6161.0
2024-11-26 14:00:00,219.28,219.31,219.1,219.17,1845.0,218.1294,218.1593,217.9504,218.02,1845.0
2024-11-26 14:10:00,219.02,219.1,218.96,219.06,1991.0,217.8708,217.9504,217.8111,217.9106,1991.0
2024-11-26 14:20:00,218.97,219.22,218.97,219.22,9218.0,217.8211,218.0698,217.8211,218.0698,9218.0
2024-11-26 14:30:00,219.25,219.33,219.19,219.19,6428.0,218.0996,218.1792,218.0399,218.0399,6428.0
2024-11-26 14:40:00,219.3,219.48,219.27,219.48,2611.0,218.1493,218.3284,218.1195,218.3284,2611.0
2024-11-26 14:50:00,219.48,219.48,219.2,219.3,8250.0,218.3284,218.3284,218.0499,218.1493,8250.0
2024-11-26 15:00:00,219.31,219.31,218.9,218.9,10780.0,218.1593,218.1593,217.7514,217.7514,10780.0
2024-11-26 15:10:00,218.8,219.24,218.8,219.15,9478.0,217.652,218.0897,217.652,218.0001,9478.0
2024-11-26 15:20:00,219.18,219.21,219.07,219.12,3528.0,218.03,218.0598,217.9205,217.9703,3528.0
2024-11-26 15:30:00,219.1,219.62,219.1,219.61,8323.0,217.9504,218.4677,217.9504,218.4577,8323.0
2024-11-26 15:40:00,219.65,219.94,219.65,219.87,12594.0,218.4975,218.786,218.4975,218.7163,12594.0
2024-11-26 15:50:00,219.83,219.87,218.66,218.82,132857.0,218.6766,218.7163,217.5127,217.6719,132857.0
2024-11-27 09:30:00,219.96,220.58,219.45,219.91,13315.0,218.8059,219.4226,218.2986,218.7561,13315.0
2024-11-27 09:40:00,219.95,220.12,219.69,219.69,1236.0,218.7959,218.965,218.5373,218.5373,1236.0
2024-11-27 09:50:00,219.6,220.4,219.6,220.4,3086.0,218.4478,219.2436,218.4478,219.2436,3086.0
2024-11-27 10:00:00,220.26,220.34,219.74,219.91,62041.0,219.1043,219.1839,218.587,218.7561,62041.0
2024-11-27 10:10:00,220.0,220.37,219.91,220.24,2054.0,218.8457,219.2137,218.7561,219.0844,2054.0
2024-11-27 10:20:00,220.25,220.58,220.24,220.41,2012.0,219.0944,219.4226,219.0844,219.2535,2012.0
2024-11-27 10:30:00,220.43,220.51,220.31,220.39,1457.0,219.2734,219.353,219.154,219.2336,1457.0
2024-11-27 10:40:00,220.42,220.52,220.26,220.42,2595.0,219.2635,219.3629,219.1043,219.2635,2595.0
2024-11-27 10:50:00,220.23,220.23,219.97,220.04,5890.0,219.0745,219.0745,218.8158,218.8855,5890.0
2024-11-27 11:00:00,220.12,220.19,219.89,219.96,6808.0,218.965,219.0347,218.7362,218.8059,6808.0
2024-11-27 11:10:00,219.91,220.02,219.8,219.84,2938.0,218.7561,218.8656,218.6467,218.6865,2938.0
2024-11-27 11:20:00,219.83,220.12,219.75,219.82,8469.0,218.6766,218.965,218.597,218.6666,8469.0
2024-11-27 11:30:00,219.8,220.07,219.77,220.07,2631.0,218.6467,218.9153,218.6169,218.9153,2631.0
2024-11-27 11:40:00,219.99,220.31,219.91,220.31,5381.0,218.8357,219.154,218.7561,219.154,5381.0
2024-11-27 11:50:00,220.2,220.37,220.2,220.29,1450.0,219.0446,219.2137,219.0446,219.1341,1450.0
2024-11-27 12:00:00,220.32,220.49,220.32,220.4,6706.0,219.164,219.3331,219.164,219.2436,6706.0
2024-11-27 12:10:00,220.41,220.45,220.21,220.21,1705.0,219.2535,219.2933,219.0546,219.0546,1705.0
2024-11-27 12:20:00,220.28,220.36,220.17,220.17,2039.0,219.1242,219.2038,219.0148,219.0148,2039.0
2024-11-27 12:30:00,220.09,220.36,220.07,220.33,4654.0,218.9352,219.2038,218.9153,219.1739,4654.0
2024-11-27 12:40:00,220.34,220.39,220.25,220.29,7222.0,219.1839,219.2336,219.0944,219.1341,7222.0
2024-11-27 12:50:00,220.33,220.39,220.27,220.39,6148.0,219.1739,219.2336,219.1142,219.2336,6148.0
2024-11-27 13:00:00,220.36,220.36,220.25,220.3,800.0,219.2038,219.2038,219.0944,219.1441,800.0
2024-11-27 13:10:00,220.31,220.31,219.97,220.16,18656.0,219.154,219.154,218.8158,219.0048,18656.0
2024-11-27 13:20:00,220.07,220.08,219.5,219.59,6333.0,218.9153,218.9252,218.3483,218.4378,6333.0
2024-11-27 13:30:00,219.54,219.67,219.52,219.59,2825.0,218.3881,218.5174,218.3682,218.4378,2825.0
2024-11-27 13:40:00,219.53,219.54,219.28,219.33,1104.0,218.3781,218.3881,218.1294,218.1792,1104.0
2024-11-27 13:50:00,219.22,219.34,219.2,219.25,3669.0,218.0698,218.1891,218.0499,218.0996,3669.0
2024-11-27 14:00:00,219.25,219.33,219.04,219.06,5294.0,218.0996,218.1792,217.8907,217.9106,5294.0
2024-11-27 14:10:00,219.06,219.33,219.01,219.27,10275.0,217.9106,218.1792,217.8609,218.1195,10275.0
2024-11-27 14:20:00,219.22,219.32,219.11,219.14,9338.0,218.0698,218.1692,217.9603,217.9902,9338.0
2024-11-27 14:30:00,219.05,219.3,219.01,219.04,9178.0,217.9007,218.1493,217.8609,217.8907,9178.0
2024-11-27 14:40:00,219.1,219.16,218.94,219.02,4761.0,217.9504,218.0101,217.7912,217.8708,4761.0
2024-11-27 14:50:00,218.95,219.07,218.85,218.88,3206.0,217.8012,217.9205,217.7017,217.7315,3206.0
2024-11-27 15:00:00,218.81,218.82,218.58,218.59,7909.0,217.6619,217.6719,217.4331,217.4431,7909.0
2024-11-27 15:10:00,218.58,218.58,218.26,218.42,8188.0,217.4331,217.4331,217.1148,217.274,8188.0
2024-11-27 15:20:00,218.42,218.42,218.13,218.14,5853.0,217.274,217.274,216.9855,216.9954,5853.0
2024-11-27 15:30:00,218.14,218.39,217.93,218.01,9175.0,216.9954,217.2441,216.7865,216.8661,9175.0
2024-11-27 15:40:00,217.98,218.35,217.98,218.31,24935.0,216.8363,217.2043,216.8363,217.1645,24935.0
2024-11-27 15:50:00,218.21,218.47,218.13,218.29,88900.0,217.0651,217.3237,216.9855,217.1446,88900.0
2024-11-29 09:30:00,218.59,219.5,218.0,219.5,11718.0,217.4431,218.3483,216.8562,218.3483,11718.0
2024-11-29 09:40:00,219.26,219.26,218.33,218.9,4388.0,218.1095,218.1095,217.1844,217.7514,4388.0
2024-11-29 09:50:00,219.04,219.33,218.49,219.17,5795.0,217.8907,218.1792,217.3436,218.02,5795.0
2024-11-29 10:00:00,218.91,219.67,218.91,218.97,3559.0,217.7614,218.5174,217.7614,217.8211,3559.0
2024-11-29 10:10:00,218.81,219.49,218.8,219.18,5256.0,217.6619,218.3383,217.652,218.03,5256.0
2024-11-29 10:20:00,219.0,219.53,218.96,219.34,3859.0,217.8509,218.3781,217.8111,218.1891,3859.0
2024-11-29 10:30:00,219.45,219.62,219.21,219.35,3676.0,218.2986,218.4677,218.0598,218.1991,3676.0
2024-11-29 10:40:00,219.15,219.27,218.8,219.0,2124.0,218.0001,218.1195,217.652,217.8509,2124.0
2024-11-29 10:50:00,219.05,219.1,218.77,218.94,2768.0,217.9007,217.9504,217.6221,217.7912,2768.0
2024-11-29 11:00:00,218.94,219.04,218.67,218.99,5324.0,217.7912,217.8907,217.5226,217.841,5324.0
2024-11-29 11:10:00,218.98,219.33,218.95,219.25,6618.0,217.831,218.1792,217.8012,218.0996,6618.0
2024-11-29 11:20:00,219.25,219.36,219.11,219.29,5217.0,218.0996,218.209,217.9603,218.1394,5217.0
2024-11-29 11:30:00,219.36,219.4,219.21,219.21,6129.0,218.209,218.2488,218.0598,218.0598,6129.0
2024-11-29 11:40:00,219.2,219.57,219.18,219.47,4830.0,218.0499,218.4179,218.03,218.3184,4830.0
2024-11-29 11:50:00,219.41,219.53,219.32,219.34,2706.0,218.2588,218.3781,218.1692,218.1891,2706.0
2024-11-29 12:00:00,219.33,219.71,219.33,219.65,7212.0,218.1792,218.5572,218.1792,218.4975,7212.0
2024-11-29 12:10:00,219.7,219.95,219.63,219.88,9323.0,218.5472,218.7959,218.4776,218.7263,9323.0
2024-11-29 12:20:00,219.83,219.88,219.3,219.41,7184.0,218.6766,218.7263,218.1493,218.2588,7184.0
2024-11-29 12:30:00,219.45,219.66,219.43,219.57,5199.0,218.2986,218.5074,218.2787,218.4179,5199.0
2024-11-29 12:40:00,219.6,220.0,219.52,219.64,12786.0,218.4478,218.8457,218.3682,218.4876,12786.0
2024-11-29 12:50:00,219.7,219.74,218.29,218.3,88450.0,218.5472,218.587,217.1446,217.1546,88450.0
2024-12-02 09:30:00,218.3,218.38,215.59,215.59,24514.0,217.1546,217.2342,214.4588,214.4588,24514.0
2024-12-02 09:40:00,215.75,215.94,214.95,215.89,9454.0,214.618,214.807,213.8222,214.7572,9454.0
2024-12-02 09:50:00,215.47,215.47,215.1,215.24,4064.0,214.3394,214.3394,213.9714,214.1106,4064.0
2024-12-02 10:00:00,215.2,215.26,214.5,215.09,15560.0,214.0709,214.1305,213.3745,213.9614,15560.0
2024-12-02 10:10:00,215.15,215.23,214.5,215.01,8492.0,214.0211,214.1007,213.3745,213.8818,8492.0
2024-12-02 10:20:00,214.95,215.03,214.64,214.98,3049.0,213.8222,213.9017,213.5138,213.852,3049.0
2024-12-02 10:30:00,214.84,215.01,214.75,214.94,2026.0,213.7127,213.8818,213.6232,213.8122,2026.0
2024-12-02 10:40:00,215.01,215.04,214.78,214.91,1651.0,213.8818,213.9117,213.6531,213.7824,1651.0
2024-12-02 10:50:00,214.96,214.96,214.49,214.64,3672.0,213.8321,213.8321,213.3646,213.5138,3672.0
2024-12-02 11:00:00,214.61,215.28,214.52,215.28,3455.0,213.4839,214.1504,213.3944,214.1504,3455.0
2024-12-02 11:10:00,215.35,215.47,215.09,215.42,3214.0,214.2201,214.3394,213.9614,214.2897,3214.0
2024-12-02 11:20:00,215.37,215.54,215.13,215.51,4725.0,214.24,214.4091,214.0012,214.3792,4725.0
2024-12-02 11:30:00,215.49,215.75,215.27,215.34,5245.0,214.3593,214.618,214.1405,214.2101,5245.0
2024-12-02 11:40:00,215.38,215.4,214.98,215.07,3694.0,214.2499,214.2698,213.852,213.9415,3694.0
2024-12-02 11:50:00,215.15,215.26,215.01,215.19,3877.0,214.0211,214.1305,213.8818,214.0609,3877.0
2024-12-02 12:00:00,215.21,215.26,214.99,215.26,3628.0,214.0808,214.1305,213.862,214.1305,3628.0
2024-12-02 12:10:00,215.14,215.14,214.93,214.93,2838.0,214.0112,214.0112,213.8023,213.8023,2838.0
2024-12-02 12:20:00,214.94,215.06,214.85,214.89,2600.0,213.8122,213.9316,213.7227,213.7625,2600.0
2024-12-02 12:30:00,215.0,215.13,215.0,215.1,1343.0,213.8719,214.0012,213.8719,213.9714,1343.0
2024-12-02 12:40:00,214.99,215.13,214.95,215.05,1810.0,213.862,214.0012,213.8222,213.9216,1810.0
2024-12-02 12:50:00,215.14,215.19,215.03,215.03,1505.0,214.0112,214.0609,213.9017,213.9017,1505.0
2024-12-02 13:00:00,214.95,215.14,214.91,214.98,3190.0,213.8222,214.0112,213.7824,213.852,3190.0
2024-12-02 13:10:00,214.98,215.02,214.87,214.95,2481.0,213.852,213.8918,213.7426,213.8222,2481.0
2024-12-02 13:20:00,214.96,215.05,214.95,215.05,5043.0,213.8321,213.9216,213.8222,213.9216,5043.0
2024-12-02 13:30:00,214.96,215.03,214.91,214.97,1463.0,213.8321,213.9017,213.7824,213.8421,1463.0
2024-12-02 13:40:00,214.9,214.96,214.85,214.86,2366.0,213.7724,213.8321,213.7227,213.7326,2366.0
2024-12-02 13:50:00,214.78,215.06,214.78,215.03,1542.0,213.6531,213.9316,213.6531,213.9017,1542.0
2024-12-02 14:00:00,215.01,215.2,214.99,215.13,2469.0,213.8818,214.0709,213.862,214.0012,2469.0
2024-12-02 14:10:00,215.03,215.12,214.88,214.88,2156.0,213.9017,213.9913,213.7525,213.7525,2156.0
2024-12-02 14:20:00,214.93,214.99,214.56,214.96,17211.0,213.8023,213.862,213.4342,213.8321,17211.0
2024-12-02 14:30:00,215.11,215.25,214.98,215.03,3158.0,213.9813,214.1206,213.852,213.9017,3158.0
2024-12-02 14:40:00,215.02,215.15,215.01,215.13,5517.0,213.8918,214.0211,213.8818,214.0012,5517.0
2024-12-02 14:50:00,215.06,215.17,214.95,215.12,5270.0,213.9316,214.041,213.8222,213.9913,5270.0
2024-12-02 15:00:00,215.17,215.2,215.1,215.11,4676.0,214.041,214.0709,213.9714,213.9813,4676.0
2024-12-02 15:10:00,215.14,215.26,215.09,215.18,4391.0,214.0112,214.1305,213.9614,214.051,4391.0
2024-12-02 15:20:00,215.14,215.24,215.02,215.07,5141.0,214.0112,214.1106,213.8918,213.9415,5141.0
2024-12-02 15:30:00,215.02,215.08,214.93,214.95,7643.0,213.8918,213.9515,213.8023,213.8222,7643.0
2024-12-02 15:40:00,214.93,214.94,214.66,214.74,10798.0,213.8023,213.8122,213.5337,213.6133,10798.0
2024-12-02 15:50:00,214.8,215.11,214.8,214.95,68028.0,213.6729,213.9813,213.6729,213.8222,68028.0
2024-12-03 09:30:00,214.99,215.48,214.13,214.21,16814.0,213.862,214.3494,213.0065,213.086,16814.0
2024-12-03 09:40:00,214.14,214.41,213.7,214.41,3689.0,213.0164,213.285,212.5787,213.285,3689.0
2024-12-03 09:50:00,214.41,214.56,214.04,214.26,5271.0,213.285,213.4342,212.9169,213.1358,5271.0
2024-12-03 10:00:00,214.46,215.2,214.29,214.67,12009.0,213.3347,214.0709,213.1656,213.5436,12009.0
2024-12-03 10:10:00,214.75,214.92,214.27,214.32,9821.0,213.6232,213.7923,213.1457,213.1955,9821.0
2024-12-03 10:20:00,214.4,214.52,214.1,214.51,2836.0,213.275,213.3944,212.9766,213.3845,2836.0
2024-12-03 10:30:00,214.42,214.74,214.19,214.74,5662.0,213.2949,213.6133,213.0662,213.6133,5662.0
2024-12-03 10:40:00,214.65,215.11,214.55,214.93,7145.0,213.5237,213.9813,213.4243,213.8023,7145.0
2024-12-03 10:50:00,215.14,215.47,215.01,215.01,4119.0,214.0112,214.3394,213.8818,213.8818,4119.0
2024-12-03 11:00:00,215.06,215.07,214.71,214.76,4453.0,213.9316,213.9415,213.5834,213.6332,4453.0
2024-12-03 11:10:00,214.66,214.82,214.58,214.8,5251.0,213.5337,213.6928,213.4541,213.6729,5251.0
2024-12-03 11:20:00,214.7,214.83,214.57,214.76,3002.0,213.5735,213.7028,213.4442,213.6332,3002.0
2024-12-03 11:30:00,214.7,214.92,214.62,214.72,5077.0,213.5735,213.7923,213.4939,213.5934,5077.0
2024-12-03 11:40:00,214.6,214.73,214.54,214.61,4031.0,213.474,213.6033,213.4143,213.4839,4031.0
2024-12-03 11:50:00,214.72,214.72,214.45,214.67,16745.0,213.5934,213.5934,213.3248,213.5436,16745.0
2024-12-03 12:00:00,214.67,214.92,214.64,214.87,5285.0,213.5436,213.7923,213.5138,213.7426,5285.0
2024-12-03 12:10:00,214.93,214.96,214.78,214.96,3045.0,213.8023,213.8321,213.6531,213.8321,3045.0
2024-12-03 12:20:00,215.01,215.29,214.94,215.29,4556.0,213.8818,214.1604,213.8122,214.1604,4556.0
2024-12-03 12:30:00,215.44,215.51,215.35,215.42,4088.0,214.3096,214.3792,214.2201,214.2897,4088.0
2024-12-03 12:40:00,215.37,215.52,215.34,215.42,5738.0,214.24,214.3892,214.2101,214.2897,5738.0
2024-12-03 12:50:00,215.35,215.49,215.21,215.23,4738.0,214.2201,214.3593,214.0808,214.1007,4738.0
2024-12-03 13:00:00,215.28,215.38,215.28,215.34,7108.0,214.1504,214.2499,214.1504,214.2101,7108.0
2024-12-03 13:10:00,215.34,215.39,215.26,215.36,5251.0,214.2101,214.2599,214.1305,214.23,5251.0
2024-12-03 13:20:00,215.36,215.53,215.35,215.52,4988.0,214.23,214.3991,214.2201,214.3892,4988.0
2024-12-03 13:30:00,215.55,215.56,215.4,215.47,3017.0,214.419,214.429,214.2698,214.3394,3017.0
2024-12-03 13:40:00,215.44,215.44,215.16,215.22,4449.0,214.3096,214.3096,214.0311,214.0907,4449.0
2024-12-03 13:50:00,215.28,215.54,215.28,215.38,4407.0,214.1504,214.4091,214.1504,214.2499,4407.0
2024-12-03 14:00:00,215.32,215.32,215.03,215.05,3790.0,214.1902,214.1902,213.9017,213.9216,3790.0
2024-12-03 14:10:00,215.09,215.18,215.0,215.18,2954.0,213.9614,214.051,213.8719,214.051,2954.0
2024-12-03 14:20:00,215.22,215.22,215.02,215.19,1201.0,214.0907,214.0907,213.8918,214.0609,1201.0
2024-12-03 14:30:00,215.13,215.47,215.12,215.29,6547.0,214.0012,214.3394,213.9913,214.1604,6547.0
2024-12-03 14:40:00,215.31,215.48,215.26,215.44,4601.0,214.1803,214.3494,214.1305,214.3096,4601.0
2024-12-03 14:50:00,215.43,215.61,215.43,215.51,4697.0,214.2996,214.4787,214.2996,214.3792,4697.0
2024-12-03 15:00:00,215.5,215.63,215.5,215.58,4783.0,214.3693,214.4986,214.3693,214.4489,4783.0
2024-12-03 15:10:00,215.57,215.7,215.44,215.51,8912.0,214.4389,214.5682,214.3096,214.3792,8912.0
2024-12-03 15:20:00,215.53,215.54,215.42,215.48,9029.0,214.3991,214.4091,214.2897,214.3494,9029.0
2024-12-03 15:30:00,215.45,215.56,215.39,215.46,24537.0,214.3195,214.429,214.2599,214.3295,24537.0
2024-12-03 15:40:00,215.48,215.54,215.42,215.43,17359.0,214.3494,214.4091,214.2897,214.2996,17359.0
2024-12-03 15:50:00,215.44,215.48,214.71,214.8,65297.0,214.3096,214.3494,213.5834,213.6729,65297.0
2024-12-04 09:30:00,214.44,215.17,214.13,214.81,18957.0,213.3148,214.041,213.0065,213.6829,18957.0
2024-12-04 09:40:00,214.7,215.04,214.59,214.75,5804.0,213.5735,213.9117,213.4641,213.6232,5804.0
2024-12-04 09:50:00,214.76,215.09,214.53,214.92,1265.0,213.6332,213.9614,213.4044,213.7923,1265.0
2024-12-04 10:00:00,214.77,214.86,214.34,214.54,10657.0,213.6431,213.7326,213.2154,213.4143,10657.0
2024-12-04 10:10:00,214.5,214.92,214.5,214.75,5616.0,213.3745,213.7923,213.3745,213.6232,5616.0
2024-12-04 10:20:00,214.62,214.94,214.28,214.58,51475.0,213.4939,213.8122,213.1557,213.4541,51475.0
2024-12-04 10:30:00,214.76,215.0,214.73,214.82,3114.0,213.6332,213.8719,213.6033,213.6928,3114.0
2024-12-04 10:40:00,214.79,214.98,214.74,214.98,6817.0,213.663,213.852,213.6133,213.852,6817.0
2024-12-04 10:50:00,215.02,215.18,214.83,214.98,2452.0,213.8918,214.051,213.7028,213.852,2452.0
2024-12-04 11:00:00,214.93,215.25,214.92,215.25,3066.0,213.8023,214.1206,213.7923,214.1206,3066.0
2024-12-04 11:10:00,215.27,215.36,215.17,215.28,3122.0,214.1405,214.23,214.041,214.1504,3122.0
2024-12-04 11:20:00,215.27,215.34,215.2,215.34,1118.0,214.1405,214.2101,214.0709,214.2101,1118.0
2024-12-04 11:30:00,215.31,215.49,215.17,215.25,3585.0,214.1803,214.3593,214.041,214.1206,3585.0
2024-12-04 11:40:00,215.24,215.31,215.12,215.26,5123.0,214.1106,214.1803,213.9913,214.1305,5123.0
2024-12-04 11:50:00,215.28,215.43,215.21,215.34,2667.0,214.1504,214.2996,214.0808,214.2101,2667.0
2024-12-04 12:00:00,215.31,215.4,215.24,215.39,3077.0,214.1803,214.2698,214.1106,214.2599,3077.0
2024-12-04 12:10:00,215.4,215.4,215.31,215.36,2281.0,214.2698,214.2698,214.1803,214.23,2281.0
2024-12-04 12:20:00,215.36,215.36,215.28,215.34,1654.0,214.23,214.23,214.1504,214.2101,1654.0
2024-12-04 12:30:00,215.27,215.43,215.26,215.43,3509.0,214.1405,214.2996,214.1305,214.2996,3509.0
2024-12-04 12:40:00,215.35,215.47,215.18,215.47,3540.0,214.2201,214.3394,214.051,214.3394,3540.0
2024-12-04 12:50:00,215.63,215.7,215.59,215.62,708.0,214.4986,214.5682,214.4588,214.4886,708.0
2024-12-04 13:00:00,215.46,215.5,215.45,215.45,2666.0,214.3295,214.3693,214.3195,214.3195,2666.0
2024-12-04 13:10:00,215.45,215.61,215.44,215.61,4110.0,214.3195,214.4787,214.3096,214.4787,4110.0
2024-12-04 13:20:00,215.53,215.58,215.31,215.37,2849.0,214.3991,214.4489,214.1803,214.24,2849.0
2024-12-04 13:30:00,215.31,215.37,215.06,215.3,3654.0,214.1803,214.24,213.9316,214.1703,3654.0
2024-12-04 13:40:00,215.3,215.49,215.25,215.39,4072.0,214.1703,214.3593,214.1206,214.2599,4072.0
2024-12-04 13:50:00,215.31,215.54,215.31,215.4,2800.0,214.1803,214.4091,214.1803,214.2698,2800.0
2024-12-04 14:00:00,215.4,215.52,215.36,215.46,4703.0,214.2698,214.3892,214.23,214.3295,4703.0
2024-12-04 14:10:00,215.4,215.57,215.4,215.42,4751.0,214.2698,214.4389,214.2698,214.2897,4751.0
2024-12-04 14:20:00,215.42,215.45,215.36,215.42,3362.0,214.2897,214.3195,214.23,214.2897,3362.0
2024-12-04 14:30:00,215.42,215.57,215.4,215.47,5164.0,214.2897,214.4389,214.2698,214.3394,5164.0
2024-12-04 14:40:00,215.45,215.54,215.43,215.48,5533.0,214.3195,214.4091,214.2996,214.3494,5533.0
2024-12-04 14:50:00,215.48,215.48,215.38,215.45,5146.0,214.3494,214.3494,214.2499,214.3195,5146.0
2024-12-04 15:00:00,215.45,215.6,215.37,215.6,8882.0,214.3195,214.4688,214.24,214.4688,8882.0
2024-12-04 15:10:00,215.58,215.67,215.57,215.61,4982.0,214.4489,214.5384,214.4389,214.4787,4982.0
2024-12-04 15:20:00,215.6,215.72,215.57,215.67,4867.0,214.4688,214.5881,214.4389,214.5384,4867.0
2024-12-04 15:30:00,215.62,215.76,215.6,215.69,6105.0,214.4886,214.6279,214.4688,214.5583,6105.0
2024-12-04 15:40:00,215.66,215.95,215.66,215.8,10354.0,214.5284,214.8169,214.5284,214.6677,10354.0
2024-12-04 15:50:00,215.79,215.87,215.37,215.51,107793.0,214.6578,214.7373,214.24,214.3792,107793.0
2024-12-05 09:30:00,215.08,215.47,214.39,214.96,14888.0,213.9515,214.3394,213.2651,213.8321,14888.0
2024-12-05 09:40:00,215.08,215.19,214.5,214.52,13159.0,213.9515,214.0609,213.3745,213.3944,13159.0
2024-12-05 09:50:00,214.53,214.78,214.28,214.78,5713.0,213.4044,213.6531,213.1557,213.6531,5713.0
2024-12-05 10:00:00,214.74,214.94,214.47,214.75,5880.0,213.6133,213.8122,213.3447,213.6232,5880.0
2024-12-05 10:10:00,214.76,215.6,214.59,214.73,41548.0,213.6332,214.4688,213.4641,213.6033,41548.0
2024-12-05 10:20:00,214.73,214.87,213.51,213.51,24699.0,213.6033,213.7426,212.3897,212.3897,24699.0
2024-12-05 10:30:00,213.56,214.66,213.56,214.48,10353.0,212.4395,213.5337,212.4395,213.3546,10353.0
2024-12-05 10:40:00,214.65,215.08,214.6,214.93,3274.0,213.5237,213.9515,213.474,213.8023,3274.0
2024-12-05 10:50:00,215.07,215.36,214.86,215.06,3160.0,213.9415,214.23,213.7326,213.9316,3160.0
2024-12-05 11:00:00,215.06,215.06,214.71,214.8,5115.0,213.9316,213.9316,213.5834,213.6729,5115.0
2024-12-05 11:10:00,214.68,215.02,214.67,214.77,4825.0,213.5536,213.8918,213.5436,213.6431,4825.0
2024-12-05 11:20:00,214.87,214.89,214.87,214.89,201.0,213.7426,213.7625,213.7426,213.7625,201.0
2024-12-05 11:30:00,215.0,215.0,214.71,214.85,1769.0,213.8719,213.8719,213.5834,213.7227,1769.0
2024-12-05 11:40:00,214.82,214.98,214.73,214.73,1477.0,213.6928,213.852,213.6033,213.6033,1477.0
2024-12-05 11:50:00,214.73,214.79,214.64,214.78,2674.0,213.6033,213.663,213.5138,213.6531,2674.0
2024-12-05 12:00:00,214.96,215.01,214.74,215.0,2674.0,213.8321,213.8818,213.6133,213.8719,2674.0
2024-12-05 12:10:00,214.92,214.92,214.73,214.84,4752.0,213.7923,213.7923,213.6033,213.7127,4752.0
2024-12-05 12:20:00,214.84,214.96,214.84,214.86,1058.0,213.7127,213.8321,213.7127,213.7326,1058.0
2024-12-05 12:30:00,214.72,215.04,214.72,214.95,3872.0,213.5934,213.9117,213.5934,213.8222,3872.0
2024-12-05 12:40:00,214.89,215.24,214.89,215.24,619.0,213.7625,214.1106,213.7625,214.1106,619.0
2024-12-05 12:50:00,215.05,215.12,215.05,215.08,400.0,213.9216,213.9913,213.9216,213.9515,400.0
2024-12-05 13:00:00,215.13,215.27,215.13,215.18,1301.0,214.0012,214.1405,214.0012,214.051,1301.0
2024-12-05 13:10:00,215.09,215.22,215.07,215.18,2679.0,213.9614,214.0907,213.9415,214.051,2679.0
2024-12-05 13:20:00,215.29,215.33,215.0,215.22,2308.0,214.1604,214.2002,213.8719,214.0907,2308.0
2024-12-05 13:30:00,215.21,215.25,215.15,215.25,1221.0,214.0808,214.1206,214.0211,214.1206,1221.0
2024-12-05 13:40:00,215.26,215.45,215.24,215.27,3410.0,214.1305,214.3195,214.1106,214.1405,3410.0
2024-12-05 13:50:00,215.3,215.5,215.18,215.46,4375.0,214.1703,214.3693,214.051,214.3295,4375.0
2024-12-05 14:00:00,215.31,215.37,215.17,215.28,1100.0,214.1803,214.24,214.041,214.1504,1100.0
2024-12-05 14:10:00,215.22,215.29,215.18,215.23,4538.0,214.0907,214.1604,214.051,214.1007,4538.0
2024-12-05 14:20:00,215.19,215.39,215.15,215.28,5340.0,214.0609,214.2599,214.0211,214.1504,5340.0
2024-12-05 14:30:00,215.28,215.51,215.28,215.43,4281.0,214.1504,214.3792,214.1504,214.2996,4281.0
2024-12-05 14:40:00,215.38,215.48,215.33,215.33,4041.0,214.2499,214.3494,214.2002,214.2002,4041.0
2024-12-05 14:50:00,215.26,215.39,215.24,215.33,4548.0,214.1305,214.2599,214.1106,214.2002,4548.0
2024-12-05 15:00:00,215.33,215.52,215.29,215.48,4309.0,214.2002,214.3892,214.1604,214.3494,4309.0
2024-12-05 15:10:00,215.48,215.48,215.27,215.44,5341.0,214.3494,214.3494,214.1405,214.3096,5341.0
2024-12-05 15:20:00,215.41,215.57,215.35,215.52,10052.0,214.2797,214.4389,214.2201,214.3892,10052.0
2024-12-05 15:30:00,215.56,215.86,215.56,215.77,7848.0,214.429,214.7274,214.429,214.6379,7848.0
2024-12-05 15:40:00,215.81,215.88,215.71,215.71,11206.0,214.6777,214.7473,214.5782,214.5782,11206.0
2024-12-05 15:50:00,215.7,215.77,215.48,215.52,103642.0,214.5682,214.6379,214.3494,214.3892,103642.0
2024-12-06 09:30:00,216.89,218.59,216.89,217.99,25434.0,215.752,217.4431,215.752,216.8462,25434.0
2024-12-06 09:40:00,217.98,218.08,217.21,217.72,7027.0,216.8363,216.9357,216.0703,216.5776,7027.0
2024-12-06 09:50:00,217.54,217.88,217.47,217.85,12116.0,216.3986,216.7368,216.3289,216.7069,12116.0
2024-12-06 10:00:00,217.81,217.88,217.51,217.61,10098.0,216.6672,216.7368,216.3687,216.4682,10098.0
2024-12-06 10:10:00,217.59,217.6,217.28,217.31,5429.0,216.4483,216.4583,216.1399,216.1698,5429.0
2024-12-06 10:20:00,217.42,217.68,217.41,217.54,3347.0,216.2792,216.5378,216.2693,216.3986,3347.0
2024-12-06 10:30:00,217.67,217.72,217.18,217.29,12690.0,216.5279,216.5776,216.0405,216.1499,12690.0
2024-12-06 10:40:00,217.29,217.29,216.89,216.98,7385.0,216.1499,216.1499,215.752,215.8415,7385.0
2024-12-06 10:50:00,216.98,217.53,216.97,217.35,6055.0,215.8415,216.3886,215.8316,216.2096,6055.0
2024-12-06 11:00:00,217.35,217.43,217.12,217.22,9721.0,216.2096,216.2892,215.9808,216.0803,9721.0
2024-12-06 11:10:00,217.12,217.21,216.66,216.69,8213.0,215.9808,216.0703,215.5232,215.553,8213.0
2024-12-06 11:20:00,216.5,216.59,216.46,216.58,4562.0,215.364,215.4536,215.3242,215.4436,4562.0
2024-12-06 11:30:00,216.51,217.02,216.45,216.56,16130.0,215.374,215.8813,215.3143,215.4237,16130.0
2024-12-06 11:40:00,216.61,216.98,216.6,216.72,4608.0,215.4735,215.8415,215.4635,215.5829,4608.0
2024-12-06 11:50:00,216.87,217.16,216.81,217.08,4626.0,215.7321,216.0206,215.6724,215.941,4626.0
2024-12-06 12:00:00,217.03,217.12,216.76,216.83,4982.0,215.8912,215.9808,215.6227,215.6923,4982.0
2024-12-06 12:10:00,216.75,216.92,216.61,216.77,4287.0,215.6127,215.7818,215.4735,215.6326,4287.0
2024-12-06 12:20:00,216.8,217.03,216.78,216.97,4369.0,215.6625,215.8912,215.6426,215.8316,4369.0
2024-12-06 12:30:00,216.91,217.03,216.82,217.03,3366.0,215.7719,215.8912,215.6824,215.8912,3366.0
2024-12-06 12:40:00,217.02,217.05,216.84,216.87,5067.0,215.8813,215.9111,215.7022,215.7321,5067.0
2024-12-06 12:50:00,216.87,217.29,216.68,217.09,12418.0,215.7321,216.1499,215.5431,215.9509,12418.0
2024-12-06 13:00:00,217.07,217.19,217.03,217.19,2047.0,215.931,216.0504,215.8912,216.0504,2047.0
2024-12-06 13:10:00,217.29,217.35,217.21,217.22,7360.0,216.1499,216.2096,216.0703,216.0803,7360.0
2024-12-06 13:20:00,217.2,217.21,217.03,217.1,5592.0,216.0604,216.0703,215.8912,215.9609,5592.0
2024-12-06 13:30:00,217.03,217.09,217.0,217.03,5526.0,215.8912,215.9509,215.8614,215.8912,5526.0
2024-12-06 13:40:00,217.0,217.18,216.99,217.13,3785.0,215.8614,216.0405,215.8515,215.9907,3785.0
2024-12-06 13:50:00,217.14,217.31,217.11,217.16,4802.0,216.0007,216.1698,215.9708,216.0206,4802.0
2024-12-06 14:00:00,217.16,217.16,216.9,217.03,11289.0,216.0206,216.0206,215.7619,215.8912,11289.0
2024-12-06 14:10:00,216.99,217.03,216.68,216.71,6193.0,215.8515,215.8912,215.5431,215.5729,6193.0
2024-12-06 14:20:00,216.74,216.75,216.59,216.65,4484.0,215.6028,215.6127,215.4536,215.5132,4484.0
2024-12-06 14:30:00,216.69,216.71,216.47,216.48,4778.0,215.553,215.5729,215.3342,215.3441,4778.0
2024-12-06 14:40:00,216.48,216.58,216.45,216.52,5363.0,215.3441,215.4436,215.3143,215.3839,5363.0
2024-12-06 14:50:00,216.53,216.63,216.47,216.53,6578.0,215.3939,215.4933,215.3342,215.3939,6578.0
2024-12-06 15:00:00,216.53,216.61,216.45,216.59,9452.0,215.3939,215.4735,215.3143,215.4536,9452.0
2024-12-06 15:10:00,216.56,216.93,216.56,216.74,15490.0,215.4237,215.7918,215.4237,215.6028,15490.0
2024-12-06 15:20:00,216.7,216.74,216.54,216.73,11847.0,215.563,215.6028,215.4038,215.5928,11847.0
2024-12-06 15:30:00,216.71,216.73,216.43,216.64,15100.0,215.5729,215.5928,215.2944,215.5033,15100.0
2024-12-06 15:40:00,216.64,216.76,216.4,216.5,38281.0,215.5033,215.6227,215.2646,215.364,38281.0
2024-12-06 15:50:00,216.46,217.41,216.46,216.68,161768.0,215.3242,216.2693,215.3242,215.5431,161768.0
2024-12-09 09:30:00,216.67,217.68,215.8,215.81,27802.0,215.5331,216.5378,214.6677,214.6777,27802.0
2024-12-09 09:40:00,215.61,215.61,214.97,214.97,6982.0,214.4787,214.4787,213.8421,213.8421,6982.0
2024-12-09 09:50:00,214.93,215.19,214.51,215.01,7192.0,213.8023,214.0609,213.3845,213.8818,7192.0
2024-12-09 10:00:00,215.16,215.26,213.62,213.85,6466.0,214.0311,214.1305,212.4991,212.7279,6466.0
2024-12-09 10:10:00,213.67,213.86,212.83,213.86,16711.0,212.5489,212.7379,211.7133,212.7379,16711.0
2024-12-09 10:20:00,213.85,214.03,213.33,213.81,8353.0,212.7279,212.907,212.2107,212.6881,8353.0
2024-12-09 10:30:00,213.93,213.93,213.52,213.79,5162.0,212.8075,212.8075,212.3997,212.6682,5162.0
2024-12-09 10:40:00,213.7,213.81,213.33,213.43,10357.0,212.5787,212.6881,212.2107,212.3101,10357.0
2024-12-09 10:50:00,213.44,213.44,212.69,213.1,35790.0,212.3201,212.3201,211.574,211.9819,35790.0
2024-12-09 11:00:00,212.96,213.18,212.82,213.1,13240.0,211.8426,212.0614,211.7033,211.9819,13240.0
2024-12-09 11:10:00,213.29,213.49,212.88,212.88,6850.0,212.1709,212.3698,211.763,211.763,6850.0
2024-12-09 11:20:00,213.03,213.18,212.8,213.18,6560.0,211.9122,212.0614,211.6834,212.0614,6560.0
2024-12-09 11:30:00,213.15,213.15,212.72,212.92,3717.0,212.0316,212.0316,211.6039,211.8028,3717.0
2024-12-09 11:40:00,212.86,212.97,212.61,212.61,4702.0,211.7431,211.8526,211.4944,211.4944,4702.0
2024-12-09 11:50:00,212.64,213.03,212.61,213.03,6096.0,211.5243,211.9122,211.4944,211.9122,6096.0
2024-12-09 12:00:00,212.98,212.98,212.53,212.53,6549.0,211.8625,211.8625,211.4149,211.4149,6549.0
2024-12-09 12:10:00,212.63,212.94,212.4,212.94,4245.0,211.5143,211.8227,211.2855,211.8227,4245.0
2024-12-09 12:20:00,212.7,212.74,212.32,212.43,4296.0,211.584,211.6238,211.206,211.3154,4296.0
2024-12-09 12:30:00,212.39,212.41,212.13,212.22,6330.0,211.2756,211.2955,211.017,211.1065,6330.0
2024-12-09 12:40:00,212.29,212.34,212.08,212.17,3243.0,211.1761,211.2259,210.9672,211.0567,3243.0
2024-12-09 12:50:00,212.08,212.15,211.58,211.62,18758.0,210.9672,211.0369,210.4698,210.5096,18758.0
2024-12-09 13:00:00,211.69,211.91,211.46,211.69,7483.0,210.5793,210.7981,210.3505,210.5793,7483.0
2024-12-09 13:10:00,211.75,211.93,211.72,211.9,4611.0,210.639,210.818,210.6091,210.7882,4611.0
2024-12-09 13:20:00,211.82,211.9,211.5,211.59,17763.0,210.7086,210.7882,210.3903,210.4798,17763.0
2024-12-09 13:30:00,211.7,211.94,211.57,211.86,7939.0,210.5892,210.828,210.4599,210.7484,7939.0
2024-12-09 13:40:00,211.95,212.11,211.82,212.09,6735.0,210.8379,210.9971,210.7086,210.9772,6735.0
2024-12-09 13:50:00,212.13,212.35,212.02,212.09,9291.0,211.017,211.2358,210.9075,210.9772,9291.0
2024-12-09 14:00:00,211.98,212.08,211.63,211.68,6899.0,210.8677,210.9672,210.5196,210.5693,6899.0
2024-12-09 14:10:00,211.65,212.32,211.59,212.16,32458.0,210.5395,211.206,210.4798,211.0468,32458.0
2024-12-09 14:20:00,212.08,212.15,211.86,212.15,9607.0,210.9672,211.0369,210.7484,211.0369,9607.0
2024-12-09 14:30:00,212.15,212.22,211.98,212.07,5745.0,211.0369,211.1065,210.8677,210.9573,5745.0
2024-12-09 14:40:00,211.98,212.05,211.77,212.0,6805.0,210.8677,210.9374,210.6588,210.8876,6805.0
2024-12-09 14:50:00,212.03,212.14,211.82,211.86,7512.0,210.9175,211.0269,210.7086,210.7484,7512.0
2024-12-09 15:00:00,211.84,212.26,211.83,212.26,9000.0,210.7285,211.1463,210.7185,211.1463,9000.0
2024-12-09 15:10:00,212.3,212.53,212.29,212.46,10073.0,211.1861,211.4149,211.1761,211.3452,10073.0
2024-12-09 15:20:00,212.46,212.64,212.4,212.52,10632.0,211.3452,211.5243,211.2855,211.4049,10632.0
2024-12-09 15:30:00,212.52,212.68,212.37,212.39,14578.0,211.4049,211.5641,211.2557,211.2756,14578.0
2024-12-09 15:40:00,212.44,212.55,212.24,212.48,18779.0,211.3253,211.4348,211.1264,211.3651,18779.0
2024-12-09 15:50:00,212.48,212.58,212.14,212.36,82423.0,211.3651,211.4646,211.0269,211.2458,82423.0
2024-12-10 09:30:00,213.48,213.59,212.28,212.31,35072.0,212.3599,212.4693,211.1662,211.196,35072.0
2024-12-10 09:40:00,212.03,212.94,212.0,212.4,4175.0,210.9175,211.8227,210.8876,211.2855,4175.0
2024-12-10 09:50:00,212.63,212.91,212.25,212.77,10097.0,211.5143,211.7929,211.1363,211.6536,10097.0
2024-12-10 10:00:00,212.68,212.78,212.34,212.34,4962.0,211.5641,211.6635,211.2259,211.2259,4962.0
2024-12-10 10:10:00,212.36,212.36,211.69,211.78,4235.0,211.2458,211.2458,210.5793,210.6688,4235.0
2024-12-10 10:20:00,211.79,212.18,211.67,212.16,8730.0,210.6787,211.0667,210.5594,211.0468,8730.0
2024-12-10 10:30:00,212.16,212.35,211.65,211.66,7778.0,211.0468,211.2358,210.5395,210.5494,7778.0
2024-12-10 10:40:00,211.66,211.97,211.65,211.86,5959.0,210.5494,210.8578,210.5395,210.7484,5959.0
2024-12-10 10:50:00,211.74,211.78,211.24,211.62,8013.0,210.629,210.6688,210.1316,210.5096,8013.0
2024-12-10 11:00:00,211.39,211.85,211.39,211.85,1920.0,210.2808,210.7384,210.2808,210.7384,1920.0
2024-12-10 11:10:00,211.76,211.83,211.35,211.4,3236.0,210.6489,210.7185,210.2411,210.2908,3236.0
2024-12-10 11:20:00,211.34,211.44,211.11,211.37,2263.0,210.2311,210.3306,210.0023,210.2609,2263.0
2024-12-10 11:30:00,211.53,211.58,211.38,211.46,3227.0,210.4201,210.4698,210.2709,210.3505,3227.0
2024-12-10 11:40:00,211.55,211.62,211.35,211.38,14536.0,210.44,210.5096,210.2411,210.2709,14536.0
2024-12-10 11:50:00,211.4,211.44,211.04,211.12,3084.0,210.2908,210.3306,209.9327,210.0123,3084.0
2024-12-10 12:00:00,211.1,211.24,210.9,211.24,3585.0,209.9924,210.1316,209.7934,210.1316,3585.0
2024-12-10 12:10:00,211.28,211.38,211.19,211.2,3619.0,210.1714,210.2709,210.0819,210.0918,3619.0
2024-12-10 12:20:00,211.28,211.28,210.88,211.05,3553.0,210.1714,210.1714,209.7735,209.9426,3553.0
2024-12-10 12:30:00,211.13,211.16,210.89,211.12,3543.0,210.0222,210.052,209.7835,210.0123,3543.0
2024-12-10 12:40:00,211.01,211.27,211.0,211.12,3873.0,209.9028,210.1615,209.8929,210.0123,3873.0
2024-12-10 12:50:00,211.14,211.14,210.69,210.89,4721.0,210.0322,210.0322,209.5845,209.7835,4721.0
2024-12-10 13:00:00,210.82,210.92,210.8,210.92,1353.0,209.7138,209.8133,209.6939,209.8133,1353.0
2024-12-10 13:10:00,211.04,211.12,210.93,211.03,1215.0,209.9327,210.0123,209.8233,209.9227,1215.0
2024-12-10 13:20:00,211.03,211.1,210.93,210.94,1944.0,209.9227,209.9924,209.8233,209.8332,1944.0
2024-12-10 13:30:00,210.94,211.58,210.92,211.58,5539.0,209.8332,210.4698,209.8133,210.4698,5539.0
2024-12-10 13:40:00,211.54,211.55,211.4,211.52,1116.0,210.4301,210.44,210.2908,210.4102,1116.0
2024-12-10 13:50:00,211.51,211.55,211.4,211.53,4232.0,210.4002,210.44,210.2908,210.4201,4232.0
2024-12-10 14:00:00,211.48,211.6,211.46,211.53,3900.0,210.3704,210.4897,210.3505,210.4201,3900.0
2024-12-10 14:10:00,211.5,211.5,211.2,211.31,3223.0,210.3903,210.3903,210.0918,210.2013,3223.0
2024-12-10 14:20:00,211.31,211.54,211.3,211.54,3160.0,210.2013,210.4301,210.1913,210.4301,3160.0
2024-12-10 14:30:00,211.55,211.67,211.44,211.63,7789.0,210.44,210.5594,210.3306,210.5196,7789.0
2024-12-10 14:40:00,211.76,211.88,211.68,211.88,1245.0,210.6489,210.7683,210.5693,210.7683,1245.0
2024-12-10 14:50:00,212.0,212.13,211.99,212.13,5236.0,210.8876,211.017,210.8777,211.017,5236.0
2024-12-10 15:00:00,211.99,212.13,211.96,212.03,2509.0,210.8777,211.017,210.8479,210.9175,2509.0
2024-12-10 15:10:00,211.96,211.98,211.74,211.79,6306.0,210.8479,210.8677,210.629,210.6787,6306.0
2024-12-10 15:20:00,211.71,211.84,211.69,211.82,3110.0,210.5992,210.7285,210.5793,210.7086,3110.0
2024-12-10 15:30:00,211.82,211.94,211.66,211.86,7103.0,210.7086,210.828,210.5494,210.7484,7103.0
2024-12-10 15:40:00,211.84,211.87,211.45,211.47,12584.0,210.7285,210.7583,210.3405,210.3604,12584.0
2024-12-10 15:50:00,211.41,211.71,211.28,211.63,61571.0,210.3007,210.5992,210.1714,210.5196,61571.0
2024-12-11 09:30:00,212.12,213.01,211.81,212.0,13897.0,211.007,211.8923,210.6986,210.8876,13897.0
2024-12-11 09:40:00,211.85,211.99,211.41,211.41,8796.0,210.7384,210.8777,210.3007,210.3007,8796.0
2024-12-11 09:50:00,211.39,211.65,211.01,211.51,6767.0,210.2808,210.5395,209.9028,210.4002,6767.0
2024-12-11 10:00:00,211.35,211.58,210.94,211.12,7990.0,210.2411,210.4698,209.8332,210.0123,7990.0
2024-12-11 10:10:00,211.21,211.35,210.91,211.2,2797.0,210.1018,210.2411,209.8034,210.0918,2797.0
2024-12-11 10:20:00,211.29,211.46,211.05,211.05,1584.0,210.1814,210.3505,209.9426,209.9426,1584.0
2024-12-11 10:30:00,211.3,211.43,210.99,211.31,2669.0,210.1913,210.3206,209.8829,210.2013,2669.0
2024-12-11 10:40:00,211.31,211.85,211.31,211.85,1409.0,210.2013,210.7384,210.2013,210.7384,1409.0
2024-12-11 10:50:00,211.66,211.89,211.66,211.68,16836.0,210.5494,210.7782,210.5494,210.5693,16836.0
2024-12-11 11:00:00,211.7,211.7,211.41,211.44,2674.0,210.5892,210.5892,210.3007,210.3306,2674.0
2024-12-11 11:10:00,211.37,211.61,211.2,211.24,1848.0,210.2609,210.4997,210.0918,210.1316,1848.0
2024-12-11 11:20:00,211.22,211.27,211.09,211.27,766.0,210.1117,210.1615,209.9824,210.1615,766.0
2024-12-11 11:30:00,211.17,211.4,211.17,211.36,1636.0,210.062,210.2908,210.062,210.251,1636.0
2024-12-11 11:40:00,211.29,211.42,211.11,211.21,3188.0,210.1814,210.3107,210.0023,210.1018,3188.0
2024-12-11 11:50:00,211.17,211.21,210.89,210.89,4630.0,210.062,210.1018,209.7835,209.7835,4630.0
2024-12-11 12:00:00,211.12,211.18,210.97,211.18,3749.0,210.0123,210.0719,209.863,210.0719,3749.0
2024-12-11 12:10:00,211.12,211.16,210.32,210.33,5619.0,210.0123,210.052,209.2165,209.2264,5619.0
2024-12-11 12:20:00,210.32,210.47,210.26,210.39,5379.0,209.2165,209.3657,209.1568,209.2861,5379.0
2024-12-11 12:30:00,210.38,210.38,209.92,210.01,13093.0,209.2761,209.2761,208.8186,208.9081,13093.0
2024-12-11 12:40:00,210.12,210.15,209.93,210.12,5494.0,209.0175,209.0473,208.8285,209.0175,5494.0
2024-12-11 12:50:00,210.13,210.38,210.04,210.08,13371.0,209.0275,209.2761,208.9379,208.9777,13371.0
2024-12-11 13:00:00,210.05,210.24,210.05,210.24,2117.0,208.9479,209.1369,208.9479,209.1369,2117.0
2024-12-11 13:10:00,210.16,210.2,209.97,210.02,2082.0,209.0573,209.0971,208.8683,208.918,2082.0
2024-12-11 13:20:00,210.01,210.09,209.76,209.83,2234.0,208.9081,208.9877,208.6594,208.729,2234.0
2024-12-11 13:30:00,209.78,210.01,209.7,209.89,6739.0,208.6793,208.9081,208.5997,208.7887,6739.0
2024-12-11 13:40:00,209.94,209.94,209.73,209.73,3810.0,208.8385,208.8385,208.6296,208.6296,3810.0
2024-12-11 13:50:00,209.69,209.83,209.59,209.67,7192.0,208.5898,208.729,208.4903,208.5699,7192.0
2024-12-11 14:00:00,209.68,209.97,209.62,209.97,3502.0,208.5798,208.8683,208.5201,208.8683,3502.0
2024-12-11 14:10:00,210.04,210.04,209.82,209.96,3342.0,208.9379,208.9379,208.7191,208.8583,3342.0
2024-12-11 14:20:00,209.91,209.91,209.6,209.88,5631.0,208.8086,208.8086,208.5002,208.7788,5631.0
2024-12-11 14:30:00,209.86,210.09,209.68,210.02,6054.0,208.7589,208.9877,208.5798,208.918,6054.0
2024-12-11 14:40:00,209.99,209.99,209.77,209.78,3394.0,208.8882,208.8882,208.6693,208.6793,3394.0
2024-12-11 14:50:00,209.88,210.07,209.81,210.01,7080.0,208.7788,208.9678,208.7091,208.9081,7080.0
2024-12-11 15:00:00,210.02,210.22,209.79,209.94,6263.0,208.918,209.117,208.6892,208.8385,6263.0
2024-12-11 15:10:00,210.01,210.05,209.83,209.93,5132.0,208.9081,208.9479,208.729,208.8285,5132.0
2024-12-11 15:20:00,209.83,209.93,209.69,209.84,9099.0,208.729,208.8285,208.5898,208.739,9099.0
2024-12-11 15:30:00,209.79,209.89,209.63,209.86,10647.0,208.6892,208.7887,208.5301,208.7589,10647.0
2024-12-11 15:40:00,209.86,209.94,209.73,209.87,15841.0,208.7589,208.8385,208.6296,208.7688,15841.0
2024-12-11 15:50:00,209.9,210.56,209.89,210.33,84011.0,208.7987,209.4552,208.7887,209.2264,84011.0
2024-12-12 09:30:00,211.0,211.24,209.91,209.91,8138.0,209.8929,210.1316,208.8086,208.8086,8138.0
2024-12-12 09:40:00,210.28,210.94,210.16,210.47,5198.0,209.1767,209.8332,209.0573,209.3657,5198.0
2024-12-12 09:50:00,210.47,210.78,210.37,210.78,10626.0,209.3657,209.674,209.2662,209.674,10626.0
2024-12-12 10:00:00,210.78,210.97,210.6,210.97,5844.0,209.674,209.863,209.495,209.863,5844.0
2024-12-12 10:10:00,210.87,210.88,210.29,210.29,2481.0,209.7636,209.7735,209.1866,209.1866,2481.0
2024-12-12 10:20:00,210.14,210.37,209.95,210.36,2854.0,209.0374,209.2662,208.8484,209.2562,2854.0
2024-12-12 10:30:00,210.21,210.6,210.2,210.5,4862.0,209.107,209.495,209.0971,209.3955,4862.0
2024-12-12 10:40:00,210.5,210.5,210.15,210.2,1411.0,209.3955,209.3955,209.0473,209.0971,1411.0
2024-12-12 10:50:00,210.19,210.54,209.98,210.53,6083.0,209.0871,209.4353,208.8782,209.4254,6083.0
2024-12-12 11:00:00,210.55,210.58,210.38,210.56,3449.0,209.4452,209.4751,209.2761,209.4552,3449.0
2024-12-12 11:10:00,210.55,210.71,210.47,210.49,2634.0,209.4452,209.6044,209.3657,209.3856,2634.0
2024-12-12 11:20:00,210.49,210.68,210.49,210.53,2694.0,209.3856,209.5746,209.3856,209.4254,2694.0
2024-12-12 11:30:00,210.52,210.52,210.3,210.39,3159.0,209.4154,209.4154,209.1966,209.2861,3159.0
2024-12-12 11:40:00,210.38,210.38,210.24,210.24,1840.0,209.2761,209.2761,209.1369,209.1369,1840.0
2024-12-12 11:50:00,210.34,210.37,210.19,210.24,1779.0,209.2364,209.2662,209.0871,209.1369,1779.0
2024-12-12 12:00:00,210.16,210.23,210.01,210.15,1822.0,209.0573,209.1269,208.9081,209.0473,1822.0
2024-12-12 12:10:00,210.17,210.22,210.0,210.12,2652.0,209.0672,209.117,208.8981,209.0175,2652.0
2024-12-12 12:20:00,210.14,210.14,209.74,209.74,2603.0,209.0374,209.0374,208.6395,208.6395,2603.0
2024-12-12 12:30:00,209.75,209.92,209.69,209.81,2259.0,208.6494,208.8186,208.5898,208.7091,2259.0
2024-12-12 12:40:00,209.86,210.11,209.79,209.82,7164.0,208.7589,209.0076,208.6892,208.7191,7164.0
2024-12-12 12:50:00,209.72,209.78,209.5,209.69,1381.0,208.6196,208.6793,208.4008,208.5898,1381.0
2024-12-12 13:00:00,209.81,209.88,209.62,209.8,1625.0,208.7091,208.7788,208.5201,208.6992,1625.0
2024-12-12 13:10:00,209.8,209.88,209.73,209.88,838.0,208.6992,208.7788,208.6296,208.7788,838.0
2024-12-12 13:20:00,209.93,210.03,209.84,209.99,3539.0,208.8285,208.928,208.739,208.8882,3539.0
2024-12-12 13:30:00,210.05,210.26,209.99,210.06,5572.0,208.9479,209.1568,208.8882,208.9578,5572.0
2024-12-12 13:40:00,210.14,210.24,210.02,210.16,3651.0,209.0374,209.1369,208.918,209.0573,3651.0
2024-12-12 13:50:00,210.09,210.52,210.09,210.3,5375.0,208.9877,209.4154,208.9877,209.1966,5375.0
2024-12-12 14:00:00,210.14,210.45,210.14,210.37,3951.0,209.0374,209.3458,209.0374,209.2662,3951.0
2024-12-12 14:10:00,210.42,210.42,210.19,210.25,6345.0,209.3159,209.3159,209.0871,209.1468,6345.0
2024-12-12 14:20:00,210.3,210.36,210.21,210.22,2868.0,209.1966,209.2562,209.107,209.117,2868.0
2024-12-12 14:30:00,210.21,210.21,210.07,210.18,1961.0,209.107,209.107,208.9678,209.0772,1961.0
2024-12-12 14:40:00,210.24,210.31,210.05,210.05,2915.0,209.1369,209.2065,208.9479,208.9479,2915.0
2024-12-12 14:50:00,209.99,209.99,209.82,209.93,3505.0,208.8882,208.8882,208.7191,208.8285,3505.0
2024-12-12 15:00:00,209.97,210.15,209.89,210.15,2770.0,208.8683,209.0473,208.7887,209.0473,2770.0
2024-12-12 15:10:00,210.2,210.29,210.13,210.28,5230.0,209.0971,209.1866,209.0275,209.1767,5230.0
2024-12-12 15:20:00,210.2,210.5,210.2,210.5,5033.0,209.0971,209.3955,209.0971,209.3955,5033.0
2024-12-12 15:30:00,210.38,210.55,210.28,210.28,7603.0,209.2761,209.4452,209.1767,209.1767,7603.0
2024-12-12 15:40:00,210.37,210.41,210.15,210.16,6659.0,209.2662,209.306,209.0473,209.0573,6659.0
2024-12-12 15:50:00,210.2,210.37,210.06,210.24,30277.0,209.0971,209.2662,208.9578,209.1369,30277.0
2024-12-13 09:30:00,210.4,210.4,209.0,209.57,16974.0,209.296,209.296,207.9034,208.4704,16974.0
2024-12-13 09:40:00,209.78,210.1,209.44,209.92,6936.0,208.6793,208.9976,208.3411,208.8186,6936.0
2024-12-13 09:50:00,210.08,210.1,209.46,209.92,6029.0,208.9777,208.9976,208.361,208.8186,6029.0
2024-12-13 10:00:00,209.71,209.86,209.41,209.56,5057.0,208.6097,208.7589,208.3112,208.4604,5057.0
2024-12-13 10:10:00,209.55,209.55,209.23,209.34,2714.0,208.4505,208.4505,208.1322,208.2416,2714.0
2024-12-13 10:20:00,209.34,209.69,209.13,209.48,6918.0,208.2416,208.5898,208.0327,208.3809,6918.0
2024-12-13 10:30:00,209.45,209.55,209.23,209.24,5528.0,208.351,208.4505,208.1322,208.1421,5528.0
2024-12-13 10:40:00,209.08,209.36,209.02,209.27,5511.0,207.983,208.2615,207.9233,208.172,5511.0
2024-12-13 10:50:00,209.2,209.9,209.13,209.9,6210.0,208.1023,208.7987,208.0327,208.7987,6210.0
2024-12-13 11:00:00,209.93,210.1,209.62,210.1,4693.0,208.8285,208.9976,208.5201,208.9976,4693.0
2024-12-13 11:10:00,210.05,210.1,209.78,209.85,1310.0,208.9479,208.9976,208.6793,208.7489,1310.0
2024-12-13 11:20:00,209.81,210.08,209.78,210.01,3585.0,208.7091,208.9777,208.6793,208.9081,3585.0
2024-12-13 11:30:00,209.95,210.1,209.86,209.86,2914.0,208.8484,208.9976,208.7589,208.7589,2914.0
2024-12-13 11:40:00,209.94,209.94,209.66,209.66,1804.0,208.8385,208.8385,208.5599,208.5599,1804.0
2024-12-13 11:50:00,209.67,209.85,209.6,209.85,2361.0,208.5699,208.7489,208.5002,208.7489,2361.0
2024-12-13 12:00:00,209.76,209.76,209.39,209.45,4558.0,208.6594,208.6594,208.2913,208.351,4558.0
2024-12-13 12:10:00,209.43,209.59,209.31,209.51,8744.0,208.3311,208.4903,208.2118,208.4107,8744.0
2024-12-13 12:20:00,209.53,209.59,209.42,209.59,8463.0,208.4306,208.4903,208.3212,208.4903,8463.0
2024-12-13 12:30:00,209.56,209.59,209.38,209.4,3086.0,208.4604,208.4903,208.2814,208.3013,3086.0
2024-12-13 12:40:00,209.29,209.45,209.28,209.34,920.0,208.1919,208.351,208.1819,208.2416,920.0
2024-12-13 12:50:00,209.23,209.3,209.1,209.1,2699.0,208.1322,208.2018,208.0029,208.0029,2699.0
2024-12-13 13:00:00,209.09,209.18,208.9,209.06,7484.0,207.9929,208.0824,207.8039,207.9631,7484.0
2024-12-13 13:10:00,209.06,209.13,208.97,209.05,5499.0,207.9631,208.0327,207.8735,207.9531,5499.0
2024-12-13 13:20:00,209.0,209.11,208.97,209.02,7883.0,207.9034,208.0128,207.8735,207.9233,7883.0
2024-12-13 13:30:00,209.08,209.12,209.02,209.06,11627.0,207.983,208.0228,207.9233,207.9631,11627.0
2024-12-13 13:40:00,209.09,209.09,208.83,208.94,4037.0,207.9929,207.9929,207.7343,207.8437,4037.0
2024-12-13 13:50:00,208.93,208.94,208.71,208.83,7282.0,207.8337,207.8437,207.6149,207.7343,7282.0
2024-12-13 14:00:00,208.78,209.14,208.74,209.09,9020.0,207.6845,208.0426,207.6447,207.9929,9020.0
2024-12-13 14:10:00,209.0,209.09,208.96,209.09,12069.0,207.9034,207.9929,207.8636,207.9929,12069.0
2024-12-13 14:20:00,209.1,209.1,208.82,208.94,7565.0,208.0029,208.0029,207.7243,207.8437,7565.0
2024-12-13 14:30:00,208.94,209.03,208.86,209.02,6474.0,207.8437,207.9332,207.7641,207.9233,6474.0
2024-12-13 14:40:00,208.99,209.13,208.99,209.05,6003.0,207.8934,208.0327,207.8934,207.9531,6003.0
2024-12-13 14:50:00,209.05,209.1,208.81,208.93,8714.0,207.9531,208.0029,207.7144,207.8337,8714.0
2024-12-13 15:00:00,208.93,209.03,208.81,208.81,4544.0,207.8337,207.9332,207.7144,207.7144,4544.0
2024-12-13 15:10:00,208.89,208.92,208.73,208.9,6730.0,207.794,207.8238,207.6348,207.8039,6730.0
2024-12-13 15:20:00,208.9,209.11,208.83,209.09,16420.0,207.8039,208.0128,207.7343,207.9929,16420.0
2024-12-13 15:30:00,209.03,209.16,208.94,209.06,8108.0,207.9332,208.0625,207.8437,207.9631,8108.0
2024-12-13 15:40:00,208.99,209.56,208.97,209.49,9706.0,207.8934,208.4604,207.8735,208.3908,9706.0
2024-12-13 15:50:00,209.46,209.57,208.95,208.98,56067.0,208.361,208.4704,207.8536,207.8835,56067.0
2024-12-16 09:30:00,209.64,210.4,209.16,209.94,22967.0,208.54,209.296,208.0625,208.8385,22967.0
2024-12-16 09:40:00,209.93,210.23,209.7,210.17,16513.0,208.8285,209.1269,208.5997,209.0672,16513.0
2024-12-16 09:50:00,210.09,210.32,209.35,209.43,13238.0,208.9877,209.2165,208.2515,208.3311,13238.0
2024-12-16 10:00:00,209.55,209.76,209.04,209.08,5091.0,208.4505,208.6594,207.9432,207.983,5091.0
2024-12-16 10:10:00,209.11,209.72,209.06,209.65,5791.0,208.0128,208.6196,207.9631,208.55,5791.0
2024-12-16 10:20:00,209.41,209.63,209.29,209.58,3106.0,208.3112,208.5301,208.1919,208.4803,3106.0
2024-12-16 10:30:00,209.45,209.52,209.21,209.28,4174.0,208.351,208.4207,208.1123,208.1819,4174.0
2024-12-16 10:40:00,209.31,209.5,209.25,209.5,5312.0,208.2118,208.4008,208.1521,208.4008,5312.0
2024-12-16 10:50:00,209.42,209.78,209.42,209.72,3293.0,208.3212,208.6793,208.3212,208.6196,3293.0
2024-12-16 11:00:00,209.73,209.73,209.03,209.03,5379.0,208.6296,208.6296,207.9332,207.9332,5379.0
2024-12-16 11:10:00,209.1,209.19,208.94,209.06,2744.0,208.0029,208.0924,207.8437,207.9631,2744.0
2024-12-16 11:20:00,209.04,209.25,208.96,209.23,12357.0,207.9432,208.1521,207.8636,208.1322,12357.0
2024-12-16 11:30:00,209.24,209.32,209.11,209.11,1757.0,208.1421,208.2217,208.0128,208.0128,1757.0
2024-12-16 11:40:00,209.21,209.33,209.17,209.33,2265.0,208.1123,208.2317,208.0725,208.2317,2265.0
2024-12-16 11:50:00,209.34,209.39,209.14,209.18,2735.0,208.2416,208.2913,208.0426,208.0824,2735.0
2024-12-16 12:00:00,209.22,209.22,208.91,209.21,4886.0,208.1222,208.1222,207.8139,208.1123,4886.0
2024-12-16 12:10:00,209.22,209.22,209.0,209.12,2794.0,208.1222,208.1222,207.9034,208.0228,2794.0
2024-12-16 12:20:00,209.03,209.11,208.91,209.01,2509.0,207.9332,208.0128,207.8139,207.9133,2509.0
2024-12-16 12:30:00,209.09,209.11,208.84,208.92,4629.0,207.9929,208.0128,207.7442,207.8238,4629.0
2024-12-16 12:40:00,208.95,209.01,208.85,208.86,4318.0,207.8536,207.9133,207.7542,207.7641,4318.0
2024-12-16 12:50:00,208.93,208.99,208.81,208.87,5852.0,207.8337,207.8934,207.7144,207.7741,5852.0
2024-12-16 13:00:00,208.93,209.23,208.93,209.21,1709.0,207.8337,208.1322,207.8337,208.1123,1709.0
2024-12-16 13:10:00,209.21,209.29,209.06,209.27,2906.0,208.1123,208.1919,207.9631,208.172,2906.0
2024-12-16 13:20:00,209.28,209.51,209.25,209.51,3646.0,208.1819,208.4107,208.1521,208.4107,3646.0
2024-12-16 13:30:00,209.5,209.54,209.4,209.45,2258.0,208.4008,208.4405,208.3013,208.351,2258.0
2024-12-16 13:40:00,209.45,209.52,209.3,209.41,3165.0,208.351,208.4207,208.2018,208.3112,3165.0
2024-12-16 13:50:00,209.43,209.53,209.39,209.44,4901.0,208.3311,208.4306,208.2913,208.3411,4901.0
2024-12-16 14:00:00,209.45,209.52,209.29,209.42,8244.0,208.351,208.4207,208.1919,208.3212,8244.0
2024-12-16 14:10:00,209.42,209.48,209.21,209.25,8451.0,208.3212,208.3809,208.1123,208.1521,8451.0
2024-12-16 14:20:00,209.24,209.36,208.97,209.0,5452.0,208.1421,208.2615,207.8735,207.9034,5452.0
2024-12-16 14:30:00,209.02,209.17,209.02,209.08,5537.0,207.9233,208.0725,207.9233,207.983,5537.0
2024-12-16 14:40:00,209.08,209.08,208.86,208.86,8414.0,207.983,207.983,207.7641,207.7641,8414.0
2024-12-16 14:50:00,208.84,208.96,208.84,208.95,5821.0,207.7442,207.8636,207.7442,207.8536,5821.0
2024-12-16 15:00:00,208.9,208.9,208.78,208.84,6431.0,207.8039,207.8039,207.6845,207.7442,6431.0
2024-12-16 15:10:00,208.91,209.0,208.51,208.57,8116.0,207.8139,207.9034,207.416,207.4756,8116.0
2024-12-16 15:20:00,208.57,208.6,208.16,208.16,18650.0,207.4756,207.5055,207.0678,207.0678,18650.0
2024-12-16 15:30:00,208.11,208.16,207.78,207.89,20533.0,207.0181,207.0678,206.6898,206.7992,20533.0
2024-12-16 15:40:00,207.92,207.94,207.7,207.85,21256.0,206.829,206.8489,206.6102,206.7594,21256.0
2024-12-16 15:50:00,207.85,208.22,207.62,208.14,109577.0,206.7594,207.1275,206.5306,207.0479,109577.0
2024-12-17 09:30:00,207.49,208.0,206.5,207.17,19858.0,206.4013,206.9086,205.4165,206.083,19858.0
2024-12-17 09:40:00,207.09,207.4,206.91,207.13,2800.0,206.0034,206.3118,205.8243,206.0432,2800.0
2024-12-17 09:50:00,207.38,207.59,206.73,207.58,6494.0,206.2919,206.5008,205.6453,206.4908,6494.0
2024-12-17 10:00:00,207.62,207.89,207.05,207.22,5820.0,206.5306,206.7992,205.9636,206.1327,5820.0
2024-12-17 10:10:00,207.02,207.69,206.83,207.59,7132.0,205.9338,206.6003,205.7448,206.5008,7132.0
2024-12-17 10:20:00,207.59,207.66,207.19,207.65,2805.0,206.5008,206.5704,206.1029,206.5605,2805.0
2024-12-17 10:30:00,207.64,207.81,207.44,207.78,4052.0,206.5505,206.7196,206.3516,206.6898,4052.0
2024-12-17 10:40:00,207.72,208.15,207.64,207.99,7012.0,206.6301,207.0578,206.5505,206.8987,7012.0
2024-12-17 10:50:00,207.99,207.99,207.67,207.67,4543.0,206.8987,206.8987,206.5804,206.5804,4543.0
2024-12-17 11:00:00,207.67,208.26,207.62,208.03,6181.0,206.5804,207.1673,206.5306,206.9385,6181.0
2024-12-17 11:10:00,208.03,208.32,207.8,208.07,9940.0,206.9385,207.227,206.7097,206.9783,9940.0
2024-12-17 11:20:00,208.02,208.09,207.38,207.55,5633.0,206.9285,206.9982,206.2919,206.461,5633.0
2024-12-17 11:30:00,207.4,207.54,206.77,206.94,5426.0,206.3118,206.451,205.6851,205.8542,5426.0
2024-12-17 11:40:00,206.98,206.98,206.78,206.94,2630.0,205.894,205.894,205.695,205.8542,2630.0
2024-12-17 11:50:00,206.82,207.15,206.82,207.15,8744.0,205.7348,206.0631,205.7348,206.0631,8744.0
2024-12-17 12:00:00,207.16,207.35,206.9,206.9,4459.0,206.073,206.262,205.8144,205.8144,4459.0
2024-12-17 12:10:00,206.96,207.11,206.66,206.68,3880.0,205.8741,206.0233,205.5757,205.5956,3880.0
2024-12-17 12:20:00,206.78,206.8,206.49,206.53,2746.0,205.695,205.7149,205.4066,205.4463,2746.0
2024-12-17 12:30:00,206.51,206.61,206.45,206.49,2476.0,205.4264,205.5259,205.3668,205.4066,2476.0
2024-12-17 12:40:00,206.57,206.68,206.44,206.44,3502.0,205.4861,205.5956,205.3568,205.3568,3502.0
2024-12-17 12:50:00,206.54,206.54,206.33,206.33,1571.0,205.4563,205.4563,205.2474,205.2474,1571.0
2024-12-17 13:00:00,206.41,206.41,205.89,205.93,3695.0,205.327,205.327,204.8097,204.8495,3695.0
2024-12-17 13:10:00,206.04,206.04,205.87,206.04,4811.0,204.9589,204.9589,204.7898,204.9589,4811.0
2024-12-17 13:20:00,206.04,206.25,205.91,206.22,3503.0,204.9589,205.1678,204.8296,205.138,3503.0
2024-12-17 13:30:00,206.33,206.34,206.07,206.21,4410.0,205.2474,205.2573,204.9888,205.128,4410.0
2024-12-17 13:40:00,206.22,206.28,206.08,206.21,3771.0,205.138,205.1977,204.9987,205.128,3771.0
2024-12-17 13:50:00,206.12,206.23,206.02,206.16,3539.0,205.0385,205.1479,204.939,205.0783,3539.0
2024-12-17 14:00:00,206.17,206.31,205.81,205.84,5690.0,205.0882,205.2275,204.7301,204.76,5690.0
2024-12-17 14:10:00,205.84,205.92,205.75,205.82,2355.0,204.76,204.8395,204.6704,204.7401,2355.0
2024-12-17 14:20:00,205.83,205.88,205.63,205.66,4558.0,204.75,204.7998,204.5511,204.5809,4558.0
2024-12-17 14:30:00,205.68,205.74,205.62,205.68,1974.0,204.6008,204.6605,204.5411,204.6008,1974.0
2024-12-17 14:40:00,205.57,205.66,205.37,205.37,3117.0,204.4914,204.5809,204.2924,204.2924,3117.0
2024-12-17 14:50:00,205.37,205.56,205.25,205.56,5149.0,204.2924,204.4814,204.1731,204.4814,5149.0
2024-12-17 15:00:00,205.59,205.63,205.49,205.56,5328.0,204.5113,204.5511,204.4118,204.4814,5328.0
2024-12-17 15:10:00,205.49,205.54,205.2,205.2,4013.0,204.4118,204.4615,204.1233,204.1233,4013.0
2024-12-17 15:20:00,205.24,205.39,205.17,205.31,5151.0,204.1631,204.3123,204.0935,204.2327,5151.0
2024-12-17 15:30:00,205.28,205.28,205.15,205.22,12215.0,204.2029,204.2029,204.0736,204.1432,12215.0
2024-12-17 15:40:00,205.21,205.75,205.21,205.75,13237.0,204.1333,204.6704,204.1333,204.6704,13237.0
2024-12-17 15:50:00,205.61,206.17,205.49,205.65,91756.0,204.5312,205.0882,204.4118,204.571,91756.0
2024-12-18 09:30:00,205.94,206.81,205.2,205.46,25015.0,204.8594,205.7249,204.1233,204.382,25015.0
2024-12-18 09:40:00,205.45,205.84,205.11,205.11,22049.0,204.372,204.76,204.0338,204.0338,22049.0
2024-12-18 09:50:00,205.04,205.85,204.97,205.59,15059.0,203.9642,204.7699,203.8945,204.5113,15059.0
2024-12-18 10:00:00,205.62,206.25,205.43,206.17,6437.0,204.5411,205.1678,204.3521,205.0882,6437.0
2024-12-18 10:10:00,206.09,206.53,205.82,206.41,8246.0,205.0087,205.4463,204.7401,205.327,8246.0
2024-12-18 10:20:00,206.36,206.56,206.26,206.42,3685.0,205.2772,205.4762,205.1778,205.3369,3685.0
2024-12-18 10:30:00,206.37,206.69,206.16,206.21,29637.0,205.2872,205.6055,205.0783,205.128,29637.0
2024-12-18 10:40:00,206.09,206.41,206.09,206.33,3143.0,205.0087,205.327,205.0087,205.2474,3143.0
2024-12-18 10:50:00,206.36,206.59,206.29,206.5,5187.0,205.2772,205.506,205.2076,205.4165,5187.0
2024-12-18 11:00:00,206.41,206.59,206.16,206.34,4137.0,205.327,205.506,205.0783,205.2573,4137.0
2024-12-18 11:10:00,206.44,206.44,205.81,206.09,4956.0,205.3568,205.3568,204.7301,205.0087,4956.0
2024-12-18 11:20:00,205.89,205.99,205.77,205.89,2564.0,204.8097,204.9092,204.6903,204.8097,2564.0
2024-12-18 11:30:00,205.86,206.09,205.65,205.97,5959.0,204.7799,205.0087,204.571,204.8893,5959.0
2024-12-18 11:40:00,205.86,205.94,205.74,205.88,1934.0,204.7799,204.8594,204.6605,204.7998,1934.0
2024-12-18 11:50:00,205.77,205.98,205.77,205.77,3094.0,204.6903,204.8992,204.6903,204.6903,3094.0
2024-12-18 12:00:00,205.6,205.81,205.42,205.47,5201.0,204.5212,204.7301,204.3422,204.3919,5201.0
2024-12-18 12:10:00,205.58,206.06,205.51,206.06,5340.0,204.5013,204.9788,204.4317,204.9788,5340.0
2024-12-18 12:20:00,206.12,206.14,205.91,205.91,18104.0,205.0385,205.0584,204.8296,204.8296,18104.0
2024-12-18 12:30:00,205.91,205.91,205.58,205.74,5367.0,204.8296,204.8296,204.5013,204.6605,5367.0
2024-12-18 12:40:00,205.71,205.8,205.49,205.55,1889.0,204.6306,204.7202,204.4118,204.4715,1889.0
2024-12-18 12:50:00,205.6,205.73,205.58,205.66,2533.0,204.5212,204.6505,204.5013,204.5809,2533.0
2024-12-18 13:00:00,205.62,205.73,205.32,205.61,8617.0,204.5411,204.6505,204.2427,204.5312,8617.0
2024-12-18 13:10:00,205.59,205.63,205.4,205.63,2667.0,204.5113,204.5511,204.3223,204.5511,2667.0
2024-12-18 13:20:00,205.55,205.63,205.36,205.37,2500.0,204.4715,204.5511,204.2825,204.2924,2500.0
2024-12-18 13:30:00,205.42,205.73,205.33,205.69,5097.0,204.3422,204.6505,204.2526,204.6107,5097.0
2024-12-18 13:40:00,205.69,205.8,205.62,205.78,3196.0,204.6107,204.7202,204.5411,204.7003,3196.0
2024-12-18 13:50:00,205.7,205.76,205.5,205.56,4784.0,204.6207,204.6804,204.4217,204.4814,4784.0
2024-12-18 14:00:00,205.54,205.62,204.71,204.76,15987.0,204.4615,204.5411,203.6359,203.6856,15987.0
2024-12-18 14:10:00,204.71,204.83,204.35,204.36,10524.0,203.6359,203.7553,203.2778,203.2877,10524.0
2024-12-18 14:20:00,204.36,204.55,204.16,204.3,10419.0,203.2877,203.4767,203.0888,203.228,10419.0
2024-12-18 14:30:00,204.32,204.4,204.03,204.28,12936.0,203.2479,203.3275,202.9595,203.2081,12936.0
2024-12-18 14:40:00,204.22,204.49,204.02,204.17,12769.0,203.1485,203.417,202.9495,203.0987,12769.0
2024-12-18 14:50:00,204.3,204.42,204.04,204.04,9401.0,203.228,203.3474,202.9694,202.9694,9401.0
2024-12-18 15:00:00,204.13,205.01,204.12,204.92,9432.0,203.0589,203.9343,203.049,203.8448,9432.0
2024-12-18 15:10:00,205.0,205.11,204.85,205.11,8766.0,203.9244,204.0338,203.7752,204.0338,8766.0
2024-12-18 15:20:00,205.04,205.35,204.88,205.03,14856.0,203.9642,204.2725,203.805,203.9542,14856.0
2024-12-18 15:30:00,205.11,205.28,204.8,204.81,22037.0,204.0338,204.2029,203.7254,203.7354,22037.0
2024-12-18 15:40:00,204.78,204.86,204.04,204.25,46840.0,203.7055,203.7851,202.9694,203.1783,46840.0
2024-12-18 15:50:00,204.14,204.29,203.37,203.49,129892.0,203.0689,203.2181,202.3029,202.4223,129892.0
2024-12-19 09:30:00,203.17,205.22,202.47,204.88,27267.0,202.104,204.1432,201.4076,203.805,27267.0
2024-12-19 09:40:00,204.79,205.18,204.15,204.19,14719.0,203.7155,204.1034,203.0788,203.1186,14719.0
2024-12-19 09:50:00,204.08,204.18,203.65,203.88,11921.0,203.0092,203.1087,202.5815,202.8102,11921.0
2024-12-19 10:00:00,203.9,204.35,203.48,204.23,11752.0,202.8301,203.2778,202.4123,203.1584,11752.0
2024-12-19 10:10:00,204.24,204.24,203.39,203.51,13839.0,203.1684,203.1684,202.3228,202.4422,13839.0
2024-12-19 10:20:00,203.55,204.24,203.18,204.24,14857.0,202.482,203.1684,202.1139,203.1684,14857.0
2024-12-19 10:30:00,204.0,204.39,203.6,203.86,10448.0,202.9296,203.3176,202.5317,202.7904,10448.0
2024-12-19 10:40:00,203.83,204.33,203.64,204.33,26039.0,202.7605,203.2579,202.5715,203.2579,26039.0
2024-12-19 10:50:00,204.37,204.46,203.98,204.13,17617.0,203.2977,203.3872,202.9097,203.0589,17617.0
2024-12-19 11:00:00,204.14,204.32,203.82,204.09,4333.0,203.0689,203.2479,202.7506,203.0191,4333.0
2024-12-19 11:10:00,204.21,204.39,203.81,203.88,7584.0,203.1385,203.3176,202.7406,202.8102,7584.0
2024-12-19 11:20:00,204.04,204.52,204.04,204.39,8174.0,202.9694,203.4469,202.9694,203.3176,8174.0
2024-12-19 11:30:00,204.26,204.75,204.25,204.61,8591.0,203.1883,203.6757,203.1783,203.5364,8591.0
2024-12-19 11:40:00,204.7,204.73,204.46,204.72,3440.0,203.6259,203.6558,203.3872,203.6458,3440.0
2024-12-19 11:50:00,204.51,204.69,204.37,204.42,5656.0,203.4369,203.616,203.2977,203.3474,5656.0
2024-12-19 12:00:00,204.37,204.84,204.36,204.81,9061.0,203.2977,203.7652,203.2877,203.7354,9061.0
2024-12-19 12:10:00,204.84,205.08,204.76,204.95,6171.0,203.7652,204.004,203.6856,203.8746,6171.0
2024-12-19 12:20:00,204.95,205.04,204.79,204.9,4304.0,203.8746,203.9642,203.7155,203.8249,4304.0
2024-12-19 12:30:00,204.98,205.15,204.75,205.14,6715.0,203.9045,204.0736,203.6757,204.0636,6715.0
2024-12-19 12:40:00,205.15,205.19,204.57,204.57,19706.0,204.0736,204.1134,203.4966,203.4966,19706.0
2024-12-19 12:50:00,204.64,205.02,204.63,205.0,14478.0,203.5663,203.9443,203.5563,203.9244,14478.0
2024-12-19 13:00:00,204.94,205.1,204.73,205.06,6174.0,203.8647,204.0238,203.6558,203.9841,6174.0
2024-12-19 13:10:00,205.09,205.26,204.99,205.03,5628.0,204.0139,204.183,203.9144,203.9542,5628.0
2024-12-19 13:20:00,205.04,205.2,204.89,205.15,14797.0,203.9642,204.1233,203.8149,204.0736,14797.0
2024-12-19 13:30:00,205.1,205.1,204.77,204.84,5934.0,204.0238,204.0238,203.6956,203.7652,5934.0
2024-12-19 13:40:00,204.83,205.15,204.76,205.15,4546.0,203.7553,204.0736,203.6856,204.0736,4546.0
2024-12-19 13:50:00,205.09,205.32,205.09,205.32,2942.0,204.0139,204.2427,204.0139,204.2427,2942.0
2024-12-19 14:00:00,205.33,205.34,204.93,204.95,4486.0,204.2526,204.2626,203.8547,203.8746,4486.0
2024-12-19 14:10:00,204.92,204.98,204.8,204.88,4770.0,203.8448,203.9045,203.7254,203.805,4770.0
2024-12-19 14:20:00,204.88,204.88,204.33,204.71,13727.0,203.805,203.805,203.2579,203.6359,13727.0
2024-12-19 14:30:00,204.77,204.77,204.33,204.5,8209.0,203.6956,203.6956,203.2579,203.427,8209.0
2024-12-19 14:40:00,204.5,204.82,204.45,204.75,11008.0,203.427,203.7453,203.3773,203.6757,11008.0
2024-12-19 14:50:00,204.69,204.79,204.46,204.53,7189.0,203.616,203.7155,203.3872,203.4568,7189.0
2024-12-19 15:00:00,204.52,204.87,204.52,204.73,13091.0,203.4469,203.7951,203.4469,203.6558,13091.0
2024-12-19 15:10:00,204.79,205.15,204.77,205.06,7873.0,203.7155,204.0736,203.6956,203.9841,7873.0
2024-12-19 15:20:00,205.06,205.23,204.8,204.94,9850.0,203.9841,204.1532,203.7254,203.8647,9850.0
2024-12-19 15:30:00,205.01,205.01,204.53,204.8,21327.0,203.9343,203.9343,203.4568,203.7254,21327.0
2024-12-19 15:40:00,204.8,204.99,204.69,204.91,25799.0,203.7254,203.9144,203.616,203.8348,25799.0
2024-12-19 15:50:00,204.8,204.87,203.9,203.96,147576.0,203.7254,203.7951,202.8301,202.8898,147576.0
2024-12-20 09:30:00,204.44,204.93,203.54,204.18,151894.0,203.3673,203.8547,202.472,203.1087,151894.0
2024-12-20 09:40:00,204.18,204.39,203.33,203.63,17903.0,203.1087,203.3176,202.2631,202.5616,17903.0
2024-12-20 09:50:00,203.61,204.22,203.48,203.72,9258.0,202.5417,203.1485,202.4123,202.6511,9258.0
2024-12-20 10:00:00,203.92,203.92,203.0,203.12,19215.0,202.85,202.85,201.9349,202.0542,19215.0
2024-12-20 10:10:00,203.12,203.31,202.86,203.12,12595.0,202.0542,202.2432,201.7956,202.0542,12595.0
2024-12-20 10:20:00,203.15,203.5,202.81,203.5,12799.0,202.0841,202.4322,201.7459,202.4322,12799.0
2024-12-20 10:30:00,203.53,204.01,203.45,203.45,6970.0,202.4621,202.9396,202.3825,202.3825,6970.0
2024-12-20 10:40:00,203.41,204.2,203.37,204.12,11378.0,202.3427,203.1286,202.3029,203.049,11378.0
2024-12-20 10:50:00,204.24,204.39,204.0,204.18,9036.0,203.1684,203.3176,202.9296,203.1087,9036.0
2024-12-20 11:00:00,203.96,204.54,203.96,204.48,10273.0,202.8898,203.4668,202.8898,203.4071,10273.0
2024-12-20 11:10:00,204.48,204.56,204.42,204.54,16982.0,203.4071,203.4867,203.3474,203.4668,16982.0
2024-12-20 11:20:00,204.54,204.88,204.41,204.75,18162.0,203.4668,203.805,203.3375,203.6757,18162.0
2024-12-20 11:30:00,204.81,205.2,204.69,205.13,15955.0,203.7354,204.1233,203.616,204.0537,15955.0
2024-12-20 11:40:00,205.11,205.27,204.93,205.14,7475.0,204.0338,204.193,203.8547,204.0636,7475.0
2024-12-20 11:50:00,205.13,205.33,204.96,205.32,11693.0,204.0537,204.2526,203.8846,204.2427,11693.0
2024-12-20 12:00:00,205.19,205.6,205.13,205.19,33375.0,204.1134,204.5212,204.0537,204.1134,33375.0
2024-12-20 12:10:00,205.22,205.32,205.1,205.13,3234.0,204.1432,204.2427,204.0238,204.0537,3234.0
2024-12-20 12:20:00,205.15,205.55,205.15,205.43,5596.0,204.0736,204.4715,204.0736,204.3521,5596.0
2024-12-20 12:30:00,205.42,205.44,205.17,205.39,11212.0,204.3422,204.3621,204.0935,204.3123,11212.0
2024-12-20 12:40:00,205.29,205.33,205.09,205.33,15776.0,204.2128,204.2526,204.0139,204.2526,15776.0
2024-12-20 12:50:00,205.42,205.55,205.19,205.41,6433.0,204.3422,204.4715,204.1134,204.3322,6433.0
2024-12-20 13:00:00,205.32,205.41,204.96,204.99,5546.0,204.2427,204.3322,203.8846,203.9144,5546.0
2024-12-20 13:10:00,204.89,205.24,204.89,205.15,8164.0,203.8149,204.1631,203.8149,204.0736,8164.0
2024-12-20 13:20:00,205.23,205.23,204.54,204.64,5655.0,204.1532,204.1532,203.4668,203.5663,5655.0
2024-12-20 13:30:00,204.61,204.88,204.35,204.36,9587.0,203.5364,203.805,203.2778,203.2877,9587.0
2024-12-20 13:40:00,204.45,204.52,204.36,204.45,6020.0,203.3773,203.4469,203.2877,203.3773,6020.0
2024-12-20 13:50:00,204.47,204.67,204.28,204.28,6256.0,203.3972,203.5961,203.2081,203.2081,6256.0
2024-12-20 14:00:00,204.28,204.39,204.18,204.38,6423.0,203.2081,203.3176,203.1087,203.3076,6423.0
2024-12-20 14:10:00,204.37,204.49,204.34,204.34,3973.0,203.2977,203.417,203.2678,203.2678,3973.0
2024-12-20 14:20:00,204.39,204.56,204.24,204.56,7292.0,203.3176,203.4867,203.1684,203.4867,7292.0
2024-12-20 14:30:00,204.53,204.6,204.28,204.28,7830.0,203.4568,203.5265,203.2081,203.2081,7830.0
2024-12-20 14:40:00,204.31,204.35,203.96,203.96,11367.0,203.238,203.2778,202.8898,202.8898,11367.0
2024-12-20 14:50:00,203.93,203.99,203.7,203.91,13326.0,202.86,202.9197,202.6312,202.8401,13326.0
2024-12-20 15:00:00,203.92,204.13,203.9,204.13,6738.0,202.85,203.0589,202.8301,203.0589,6738.0
2024-12-20 15:10:00,204.14,204.33,204.14,204.29,8760.0,203.0689,203.2579,203.0689,203.2181,8760.0
2024-12-20 15:20:00,204.28,204.36,204.05,204.34,10147.0,203.2081,203.2877,202.9794,203.2678,10147.0
2024-12-20 15:30:00,204.26,204.62,203.95,204.59,19020.0,203.1883,203.5464,202.8799,203.5165,19020.0
2024-12-20 15:40:00,204.59,204.64,204.33,204.4,19148.0,203.5165,203.5663,203.2579,203.3275,19148.0
2024-12-20 15:50:00,204.33,204.43,203.45,203.82,135748.0,203.2579,203.3574,202.3825,202.7506,135748.0
2024-12-23 09:30:00,203.91,203.96,202.33,202.59,13980.0,202.8401,202.8898,201.2684,201.527,13980.0
2024-12-23 09:40:00,202.56,202.58,201.67,201.97,7316.0,201.4972,201.5171,200.6118,200.9103,7316.0
2024-12-23 09:50:00,201.87,202.09,201.79,201.97,3793.0,200.8108,201.0296,200.7312,200.9103,3793.0
2024-12-23 10:00:00,202.14,202.19,201.69,202.03,8263.0,201.0794,201.1291,200.6317,200.97,8263.0
2024-12-23 10:10:00,201.94,202.14,201.85,202.05,4243.0,200.8804,201.0794,200.7909,200.9898,4243.0
2024-12-23 10:20:00,202.04,202.25,201.64,201.74,4048.0,200.9799,201.1888,200.582,200.6815,4048.0
2024-12-23 10:30:00,201.73,201.98,201.69,201.98,3431.0,200.6715,200.9202,200.6317,200.9202,3431.0
2024-12-23 10:40:00,201.83,201.87,201.19,201.19,7399.0,200.771,200.8108,200.1344,200.1344,7399.0
2024-12-23 10:50:00,201.28,201.37,200.85,200.99,10107.0,200.2239,200.3134,199.7961,199.9354,10107.0
2024-12-23 11:00:00,201.12,201.24,201.0,201.16,5004.0,200.0647,200.1841,199.9454,200.1045,5004.0
2024-12-23 11:10:00,201.18,201.29,201.15,201.15,3039.0,200.1244,200.2338,200.0946,200.0946,3039.0
2024-12-23 11:20:00,201.16,201.23,200.75,200.86,4332.0,200.1045,200.1742,199.6967,199.8061,4332.0
2024-12-23 11:30:00,200.8,200.86,200.67,200.72,5006.0,199.7464,199.8061,199.6171,199.6668,5006.0
2024-12-23 11:40:00,200.73,201.06,200.72,201.06,5267.0,199.6768,200.005,199.6668,200.005,5267.0
2024-12-23 11:50:00,201.18,201.46,201.18,201.45,4111.0,200.1244,200.4029,200.1244,200.393,4111.0
2024-12-23 12:00:00,201.6,201.64,201.16,201.25,4625.0,200.5422,200.582,200.1045,200.194,4625.0
2024-12-23 12:10:00,201.25,201.81,201.24,201.69,9868.0,200.194,200.7511,200.1841,200.6317,9868.0
2024-12-23 12:20:00,201.94,201.94,201.65,201.85,2320.0,200.8804,200.8804,200.5919,200.7909,2320.0
2024-12-23 12:30:00,201.78,201.78,201.41,201.46,8389.0,200.7213,200.7213,200.3532,200.4029,8389.0
2024-12-23 12:40:00,201.45,201.72,201.43,201.57,3790.0,200.393,200.6616,200.3731,200.5124,3790.0
2024-12-23 12:50:00,201.53,201.73,201.52,201.55,3111.0,200.4726,200.6715,200.4626,200.4925,3111.0
2024-12-23 13:00:00,201.59,201.97,201.58,201.97,3498.0,200.5323,200.9103,200.5223,200.9103,3498.0
2024-12-23 13:10:00,201.98,201.98,201.75,201.76,4295.0,200.9202,200.9202,200.6914,200.7014,4295.0
2024-12-23 13:20:00,201.76,202.04,201.76,202.04,1920.0,200.7014,200.9799,200.7014,200.9799,1920.0
2024-12-23 13:30:00,201.97,202.09,201.92,202.08,4230.0,200.9103,201.0296,200.8605,201.0197,4230.0
2024-12-23 13:40:00,202.07,202.11,201.8,201.84,5241.0,201.0097,201.0495,200.7412,200.781,5241.0
2024-12-23 13:50:00,201.9,201.92,201.69,201.8,3294.0,200.8406,200.8605,200.6317,200.7412,3294.0
2024-12-23 14:00:00,201.81,202.01,201.8,201.93,3967.0,200.7511,200.9501,200.7412,200.8705,3967.0
2024-12-23 14:10:00,201.97,202.04,201.8,201.96,14427.0,200.9103,200.9799,200.7412,200.9003,14427.0
2024-12-23 14:20:00,201.9,201.94,201.7,201.78,4829.0,200.8406,200.8804,200.6417,200.7213,4829.0
2024-12-23 14:30:00,201.84,201.86,201.75,201.77,6417.0,200.781,200.8008,200.6914,200.7113,6417.0
2024-12-23 14:40:00,201.75,201.87,201.67,201.67,4526.0,200.6914,200.8108,200.6118,200.6118,4526.0
2024-12-23 14:50:00,201.66,201.79,201.53,201.59,5297.0,200.6019,200.7312,200.4726,200.5323,5297.0
2024-12-23 15:00:00,201.63,201.97,201.53,201.73,7440.0,200.5721,200.9103,200.4726,200.6715,7440.0
2024-12-23 15:10:00,201.69,201.75,201.47,201.62,6518.0,200.6317,200.6914,200.4129,200.5621,6518.0
2024-12-23 15:20:00,201.71,202.19,201.71,202.1,7958.0,200.6516,201.1291,200.6516,201.0396,7958.0
2024-12-23 15:30:00,202.09,202.2,201.99,202.06,9037.0,201.0296,201.1391,200.9302,200.9998,9037.0
2024-12-23 15:40:00,202.1,202.21,202.0,202.09,7281.0,201.0396,201.149,200.9401,201.0296,7281.0
2024-12-23 15:50:00,202.14,202.52,202.06,202.28,55805.0,201.0794,201.4574,200.9998,201.2186,55805.0
2024-12-24 09:30:00,201.85,202.53,201.76,201.92,10272.0,200.7909,201.4673,200.7014,200.8605,10272.0
2024-12-24 09:40:00,201.8,202.75,201.8,202.71,5483.0,200.7412,201.6862,200.7412,201.6464,5483.0
2024-12-24 09:50:00,202.77,202.8,202.4,202.66,2942.0,201.7061,201.7359,201.338,201.5966,2942.0
2024-12-24 10:00:00,202.7,203.06,202.62,202.95,14351.0,201.6364,201.9945,201.5569,201.8851,14351.0
2024-12-24 10:10:00,202.95,203.32,202.95,203.05,6714.0,201.8851,202.2532,201.8851,201.9846,6714.0
2024-12-24 10:20:00,203.07,203.24,202.95,203.17,3204.0,202.0045,202.1736,201.8851,202.104,3204.0
2024-12-24 10:30:00,203.22,203.47,203.15,203.47,10704.0,202.1537,202.4024,202.0841,202.4024,10704.0
2024-12-24 10:40:00,203.45,203.68,203.44,203.48,5614.0,202.3825,202.6113,202.3726,202.4123,5614.0
2024-12-24 10:50:00,203.42,203.44,203.1,203.19,4770.0,202.3527,202.3726,202.0343,202.1239,4770.0
2024-12-24 11:00:00,203.18,203.31,202.93,202.94,3422.0,202.1139,202.2432,201.8652,201.8752,3422.0
2024-12-24 11:10:00,202.96,203.06,202.82,203.05,2845.0,201.8951,201.9945,201.7558,201.9846,2845.0
2024-12-24 11:20:00,203.08,203.32,203.05,203.2,2178.0,202.0144,202.2532,201.9846,202.1338,2178.0
2024-12-24 11:30:00,203.21,203.43,203.2,203.43,1828.0,202.1438,202.3626,202.1338,202.3626,1828.0
2024-12-24 11:40:00,203.51,203.56,203.48,203.49,4313.0,202.4422,202.4919,202.4123,202.4223,4313.0
2024-12-24 11:50:00,203.47,203.64,203.38,203.63,3121.0,202.4024,202.5715,202.3129,202.5616,3121.0
2024-12-24 12:00:00,203.6,203.79,203.52,203.72,3003.0,202.5317,202.7207,202.4521,202.6511,3003.0
2024-12-24 12:10:00,203.72,203.83,203.67,203.83,5762.0,202.6511,202.7605,202.6013,202.7605,5762.0
2024-12-24 12:20:00,203.77,203.83,203.76,203.83,8739.0,202.7008,202.7605,202.6909,202.7605,8739.0
2024-12-24 12:30:00,203.83,204.0,203.54,204.0,9572.0,202.7605,202.9296,202.472,202.9296,9572.0
2024-12-24 12:40:00,203.95,203.95,203.58,203.79,6702.0,202.8799,202.8799,202.5118,202.7207,6702.0
2024-12-24 12:50:00,203.85,204.14,203.69,203.92,21645.0,202.7804,203.0689,202.6212,202.85,21645.0
2024-12-26 09:30:00,203.5,204.18,202.5,204.06,8947.0,202.4322,203.1087,201.4375,202.9893,8947.0
2024-12-26 09:40:00,204.27,204.44,203.64,204.34,6856.0,203.1982,203.3673,202.5715,203.2678,6856.0
2024-12-26 09:50:00,204.34,204.34,203.76,204.32,8299.0,203.2678,203.2678,202.6909,203.2479,8299.0
2024-12-26 10:00:00,204.72,204.79,204.5,204.79,3615.0,203.6458,203.7155,203.427,203.7155,3615.0
2024-12-26 10:10:00,204.56,206.39,204.21,204.37,10227.0,203.4867,205.3071,203.1385,203.2977,10227.0
2024-12-26 10:20:00,204.55,204.55,204.39,204.41,839.0,203.4767,203.4767,203.3176,203.3375,839.0
2024-12-26 10:30:00,204.5,204.5,203.99,204.01,7491.0,203.427,203.427,202.9197,202.9396,7491.0
2024-12-26 10:40:00,203.93,204.21,203.8,204.14,3897.0,202.86,203.1385,202.7307,203.0689,3897.0
2024-12-26 10:50:00,204.14,204.14,203.87,204.12,3647.0,203.0689,203.0689,202.8003,203.049,3647.0
2024-12-26 11:00:00,204.02,204.37,204.01,204.17,2000.0,202.9495,203.2977,202.9396,203.0987,2000.0
2024-12-26 11:10:00,204.25,204.42,204.23,204.38,1602.0,203.1783,203.3474,203.1584,203.3076,1602.0
2024-12-26 11:20:00,204.45,204.45,204.45,204.45,300.0,203.3773,203.3773,203.3773,203.3773,300.0
2024-12-26 11:30:00,204.56,204.74,204.54,204.73,2933.0,203.4867,203.6657,203.4668,203.6558,2933.0
2024-12-26 11:40:00,204.77,204.77,204.63,204.7,1945.0,203.6956,203.6956,203.5563,203.6259,1945.0
2024-12-26 11:50:00,204.58,204.72,204.47,204.47,4762.0,203.5066,203.6458,203.3972,203.3972,4762.0
2024-12-26 12:00:00,204.63,204.74,204.62,204.74,719.0,203.5563,203.6657,203.5464,203.6657,719.0
2024-12-26 12:10:00,204.64,204.74,204.57,204.74,3300.0,203.5663,203.6657,203.4966,203.6657,3300.0
2024-12-26 12:20:00,204.76,204.76,204.63,204.63,1558.0,203.6856,203.6856,203.5563,203.5563,1558.0
2024-12-26 12:30:00,204.59,204.68,204.49,204.68,1666.0,203.5165,203.606,203.417,203.606,1666.0
2024-12-26 12:40:00,204.67,204.67,204.25,204.49,3886.0,203.5961,203.5961,203.1783,203.417,3886.0
2024-12-26 12:50:00,204.5,204.54,204.47,204.54,817.0,203.427,203.4668,203.3972,203.4668,817.0
2024-12-26 13:00:00,204.48,204.48,204.47,204.48,224.0,203.4071,203.4071,203.3972,203.4071,224.0
2024-12-26 13:10:00,204.46,204.51,204.39,204.44,2786.0,203.3872,203.4369,203.3176,203.3673,2786.0
2024-12-26 13:20:00,204.44,204.75,204.44,204.53,5078.0,203.3673,203.6757,203.3673,203.4568,5078.0
2024-12-26 13:30:00,204.39,204.39,204.08,204.21,1651.0,203.3176,203.3176,203.0092,203.1385,1651.0
2024-12-26 13:40:00,204.14,204.45,204.14,204.38,2373.0,203.0689,203.3773,203.0689,203.3076,2373.0
2024-12-26 13:50:00,204.44,204.44,204.36,204.39,300.0,203.3673,203.3673,203.2877,203.3176,300.0
2024-12-26 14:00:00,204.33,204.4,204.28,204.28,4566.0,203.2579,203.3275,203.2081,203.2081,4566.0
2024-12-26 14:10:00,204.26,204.35,204.24,204.24,3000.0,203.1883,203.2778,203.1684,203.1684,3000.0
2024-12-26 14:20:00,204.24,204.31,204.24,204.27,1883.0,203.1684,203.238,203.1684,203.1982,1883.0
2024-12-26 14:30:00,204.27,204.39,204.2,204.39,3703.0,203.1982,203.3176,203.1286,203.3176,3703.0
2024-12-26 14:40:00,204.34,204.44,204.22,204.25,4581.0,203.2678,203.3673,203.1485,203.1783,4581.0
2024-12-26 14:50:00,204.19,204.28,204.19,204.24,2037.0,203.1186,203.2081,203.1186,203.1684,2037.0
2024-12-26 15:00:00,204.18,204.19,204.07,204.18,4947.0,203.1087,203.1186,202.9992,203.1087,4947.0
2024-12-26 15:10:00,204.2,204.2,204.08,204.15,4622.0,203.1286,203.1286,203.0092,203.0788,4622.0
2024-12-26 15:20:00,204.1,204.31,204.1,204.25,3284.0,203.0291,203.238,203.0291,203.1783,3284.0
2024-12-26 15:30:00,204.18,204.38,204.17,204.38,8255.0,203.1087,203.3076,203.0987,203.3076,8255.0
2024-12-26 15:40:00,204.28,204.36,204.03,204.03,11365.0,203.2081,203.2877,202.9595,202.9595,11365.0
2024-12-26 15:50:00,204.0,204.38,203.99,204.23,28258.0,202.9296,203.3076,202.9197,203.1584,28258.0
2024-12-27 09:30:00,203.2,204.19,203.2,204.19,6741.0,202.1338,203.1186,202.1338,203.1186,6741.0
2024-12-27 09:40:00,204.62,204.67,204.35,204.64,4658.0,203.5464,203.5961,203.2778,203.5663,4658.0
2024-12-27 09:50:00,204.52,204.77,204.35,204.52,1525.0,203.4469,203.6956,203.2778,203.4469,1525.0
2024-12-27 10:00:00,204.49,204.68,204.29,204.32,5162.0,203.417,203.606,203.2181,203.2479,5162.0
2024-12-27 10:10:00,204.25,204.42,203.87,203.91,4856.0,203.1783,203.3474,202.8003,202.8401,4856.0
2024-12-27 10:20:00,204.04,204.04,203.49,203.49,2603.0,202.9694,202.9694,202.4223,202.4223,2603.0
2024-12-27 10:30:00,203.31,203.53,203.3,203.53,1197.0,202.2432,202.4621,202.2333,202.4621,1197.0
2024-12-27 10:40:00,203.4,203.65,203.4,203.59,1597.0,202.3328,202.5815,202.3328,202.5218,1597.0
2024-12-27 10:50:00,203.58,203.72,203.24,203.26,5245.0,202.5118,202.6511,202.1736,202.1935,5245.0
2024-12-27 11:00:00,203.31,203.31,202.93,202.99,1697.0,202.2432,202.2432,201.8652,201.9249,1697.0
2024-12-27 11:10:00,202.84,202.87,202.74,202.81,1400.0,201.7757,201.8055,201.6762,201.7459,1400.0
2024-12-27 11:20:00,202.9,202.96,202.82,202.96,1388.0,201.8354,201.8951,201.7558,201.8951,1388.0
2024-12-27 11:30:00,202.95,203.33,202.94,203.15,3017.0,201.8851,202.2631,201.8752,202.0841,3017.0
2024-12-27 11:40:00,203.23,203.24,203.0,203.0,567.0,202.1637,202.1736,201.9349,201.9349,567.0
2024-12-27 11:50:00,202.69,202.82,202.5,202.51,1554.0,201.6265,201.7558,201.4375,201.4474,1554.0
2024-12-27 12:00:00,202.67,202.68,202.36,202.48,3732.0,201.6066,201.6165,201.2982,201.4176,3732.0
2024-12-27 12:10:00,202.48,202.48,202.42,202.42,200.0,201.4176,201.4176,201.3579,201.3579,200.0
2024-12-27 12:20:00,202.49,202.68,202.48,202.68,1300.0,201.4275,201.6165,201.4176,201.6165,1300.0
2024-12-27 12:30:00,202.56,202.78,202.41,202.42,3250.0,201.4972,201.716,201.348,201.3579,3250.0
2024-12-27 12:40:00,202.24,202.46,202.24,202.46,1403.0,201.1789,201.3977,201.1789,201.3977,1403.0
2024-12-27 12:50:00,202.47,202.65,202.3,202.59,6530.0,201.4076,201.5867,201.2385,201.527,6530.0
2024-12-27 13:00:00,202.66,202.95,202.56,202.56,2179.0,201.5966,201.8851,201.4972,201.4972,2179.0
2024-12-27 13:10:00,202.55,202.7,202.55,202.6,1781.0,201.4872,201.6364,201.4872,201.537,1781.0
2024-12-27 13:20:00,202.7,202.75,202.54,202.54,1612.0,201.6364,201.6862,201.4773,201.4773,1612.0
2024-12-27 13:30:00,202.67,202.76,202.62,202.76,1388.0,201.6066,201.6961,201.5569,201.6961,1388.0
2024-12-27 13:40:00,202.67,202.83,202.63,202.82,2006.0,201.6066,201.7658,201.5668,201.7558,2006.0
2024-12-27 13:50:00,202.87,202.87,202.8,202.86,1926.0,201.8055,201.8055,201.7359,201.7956,1926.0
2024-12-27 14:00:00,202.82,203.1,202.82,202.99,2820.0,201.7558,202.0343,201.7558,201.9249,2820.0
2024-12-27 14:10:00,203.1,203.14,203.0,203.0,6652.0,202.0343,202.0741,201.9349,201.9349,6652.0
2024-12-27 14:20:00,203.04,203.15,203.01,203.06,2417.0,201.9747,202.0841,201.9448,201.9945,2417.0
2024-12-27 14:30:00,202.99,203.13,202.85,203.13,2912.0,201.9249,202.0642,201.7857,202.0642,2912.0
2024-12-27 14:40:00,203.13,203.19,203.12,203.13,5564.0,202.0642,202.1239,202.0542,202.0642,5564.0
2024-12-27 14:50:00,203.13,203.24,203.04,203.04,16872.0,202.0642,202.1736,201.9747,201.9747,16872.0
2024-12-27 15:00:00,203.07,203.07,202.75,202.88,3444.0,202.0045,202.0045,201.6862,201.8155,3444.0
2024-12-27 15:10:00,202.86,202.86,202.56,202.7,3836.0,201.7956,201.7956,201.4972,201.6364,3836.0
2024-12-27 15:20:00,202.5,202.69,202.49,202.69,3701.0,201.4375,201.6265,201.4275,201.6265,3701.0
2024-12-27 15:30:00,202.61,202.78,202.54,202.58,6702.0,201.5469,201.716,201.4773,201.5171,6702.0
2024-12-27 15:40:00,202.52,202.81,202.32,202.81,8088.0,201.4574,201.7459,201.2584,201.7459,8088.0
2024-12-27 15:50:00,202.93,203.21,202.84,202.9,35704.0,201.8652,202.1438,201.7757,201.8354,35704.0
2024-12-30 09:30:00,201.66,201.87,201.06,201.09,22173.0,200.6019,200.8108,200.005,200.0349,22173.0
2024-12-30 09:40:00,200.85,201.19,200.76,200.99,5495.0,199.7961,200.1344,199.7066,199.9354,5495.0
2024-12-30 09:50:00,200.99,201.28,200.84,201.19,7264.0,199.9354,200.2239,199.7862,200.1344,7264.0
2024-12-30 10:00:00,201.14,201.15,200.73,200.87,8029.0,200.0846,200.0946,199.6768,199.816,8029.0
2024-12-30 10:10:00,200.86,201.12,200.63,200.87,5998.0,199.8061,200.0647,199.5773,199.816,5998.0
2024-12-30 10:20:00,200.88,201.01,200.62,200.88,7249.0,199.826,199.9553,199.5674,199.826,7249.0
2024-12-30 10:30:00,201.0,201.04,200.75,200.97,7177.0,199.9454,199.9851,199.6967,199.9155,7177.0
2024-12-30 10:40:00,201.07,201.07,200.69,200.69,5924.0,200.015,200.015,199.637,199.637,5924.0
2024-12-30 10:50:00,200.73,200.9,200.53,200.9,4271.0,199.6768,199.8459,199.4778,199.8459,4271.0
2024-12-30 11:00:00,200.93,201.37,200.84,201.34,10984.0,199.8757,200.3134,199.7862,200.2836,10984.0
2024-12-30 11:10:00,201.4,201.53,201.37,201.42,4966.0,200.3433,200.4726,200.3134,200.3632,4966.0
2024-12-30 11:20:00,201.43,201.6,201.33,201.53,6441.0,200.3731,200.5422,200.2736,200.4726,6441.0
2024-12-30 11:30:00,201.55,201.88,201.54,201.84,5269.0,200.4925,200.8207,200.4825,200.781,5269.0
2024-12-30 11:40:00,201.85,201.96,201.49,201.49,5983.0,200.7909,200.9003,200.4328,200.4328,5983.0
2024-12-30 11:50:00,201.53,201.79,201.37,201.56,5315.0,200.4726,200.7312,200.3134,200.5024,5315.0
2024-12-30 12:00:00,201.58,201.67,201.56,201.65,2873.0,200.5223,200.6118,200.5024,200.5919,2873.0
2024-12-30 12:10:00,201.65,201.77,201.56,201.7,7572.0,200.5919,200.7113,200.5024,200.6417,7572.0
2024-12-30 12:20:00,201.81,201.93,201.76,201.8,6484.0,200.7511,200.8705,200.7014,200.7412,6484.0
2024-12-30 12:30:00,201.8,201.8,201.6,201.6,2306.0,200.7412,200.7412,200.5422,200.5422,2306.0
2024-12-30 12:40:00,201.52,201.78,201.46,201.77,12511.0,200.4626,200.7213,200.4029,200.7113,12511.0
2024-12-30 12:50:00,201.77,201.82,201.37,201.82,7619.0,200.7113,200.7611,200.3134,200.7611,7619.0
2024-12-30 13:00:00,201.7,201.89,201.49,201.85,6598.0,200.6417,200.8307,200.4328,200.7909,6598.0
2024-12-30 13:10:00,201.85,202.1,201.84,201.94,4941.0,200.7909,201.0396,200.781,200.8804,4941.0
2024-12-30 13:20:00,202.05,202.05,201.8,201.8,2524.0,200.9898,200.9898,200.7412,200.7412,2524.0
2024-12-30 13:30:00,201.8,202.05,201.66,201.8,9446.0,200.7412,200.9898,200.6019,200.7412,9446.0
2024-12-30 13:40:00,201.83,201.89,201.6,201.67,9969.0,200.771,200.8307,200.5422,200.6118,9969.0
2024-12-30 13:50:00,201.61,201.73,201.41,201.42,6170.0,200.5522,200.6715,200.3532,200.3632,6170.0
2024-12-30 14:00:00,201.58,201.61,201.2,201.33,9037.0,200.5223,200.5522,200.1443,200.2736,9037.0
2024-12-30 14:10:00,201.33,201.4,201.24,201.24,4570.0,200.2736,200.3433,200.1841,200.1841,4570.0
2024-12-30 14:20:00,201.2,201.44,201.13,201.37,6179.0,200.1443,200.383,200.0747,200.3134,6179.0
2024-12-30 14:30:00,201.37,201.49,201.36,201.42,4470.0,200.3134,200.4328,200.3035,200.3632,4470.0
2024-12-30 14:40:00,201.48,201.65,201.48,201.65,7544.0,200.4228,200.5919,200.4228,200.5919,7544.0
2024-12-30 14:50:00,201.61,201.87,201.51,201.86,7453.0,200.5522,200.8108,200.4527,200.8008,7453.0
2024-12-30 15:00:00,201.81,201.81,201.46,201.61,6644.0,200.7511,200.7511,200.4029,200.5522,6644.0
2024-12-30 15:10:00,201.64,201.76,201.6,201.76,10428.0,200.582,200.7014,200.5422,200.7014,10428.0
2024-12-30 15:20:00,201.8,201.81,201.31,201.31,18883.0,200.7412,200.7511,200.2537,200.2537,18883.0
2024-12-30 15:30:00,201.31,201.54,201.31,201.51,11955.0,200.2537,200.4825,200.2537,200.4527,11955.0
2024-12-30 15:40:00,201.5,201.73,201.43,201.64,16453.0,200.4427,200.6715,200.3731,200.582,16453.0
2024-12-30 15:50:00,201.57,201.62,200.98,201.24,122351.0,200.5124,200.5621,199.9255,200.1841,122351.0
2024-12-31 09:30:00,201.47,201.65,200.51,201.01,29963.0,200.4129,200.5919,199.4579,199.9553,29963.0
2024-12-31 09:40:00,200.86,200.96,200.21,200.53,4678.0,199.8061,199.9056,199.1595,199.4778,4678.0
2024-12-31 09:50:00,200.39,200.62,200.27,200.32,6489.0,199.3386,199.5674,199.2192,199.2689,6489.0
2024-12-31 10:00:00,200.47,200.83,200.35,200.37,2968.0,199.4181,199.7763,199.2988,199.3187,2968.0
2024-12-31 10:10:00,200.38,200.69,200.38,200.64,3147.0,199.3286,199.637,199.3286,199.5872,3147.0
2024-12-31 10:20:00,200.48,200.51,200.13,200.15,3306.0,199.4281,199.4579,199.0799,199.0998,3306.0
2024-12-31 10:30:00,200.15,200.27,200.0,200.18,4464.0,199.0998,199.2192,198.9506,199.1297,4464.0
2024-12-31 10:40:00,200.17,200.17,199.88,199.95,4386.0,199.1197,199.1197,198.8312,198.9009,4386.0
2024-12-31 10:50:00,200.07,200.22,200.01,200.11,2807.0,199.0202,199.1695,198.9606,199.06,2807.0
2024-12-31 11:00:00,200.03,200.15,199.74,199.92,3902.0,198.9804,199.0998,198.692,198.871,3902.0
2024-12-31 11:10:00,199.89,200.05,199.73,200.03,5582.0,198.8412,199.0003,198.682,198.9804,5582.0
2024-12-31 11:20:00,200.03,200.22,200.01,200.02,2991.0,198.9804,199.1695,198.9606,198.9705,2991.0
2024-12-31 11:30:00,200.1,200.17,199.77,199.77,3854.0,199.0501,199.1197,198.7218,198.7218,3854.0
2024-12-31 11:40:00,199.75,200.18,199.74,200.05,4017.0,198.7019,199.1297,198.692,199.0003,4017.0
2024-12-31 11:50:00,200.02,200.4,200.02,200.07,9044.0,198.9705,199.3485,198.9705,199.0202,9044.0
2024-12-31 12:00:00,200.08,200.28,199.93,200.28,3786.0,199.0302,199.2291,198.881,199.2291,3786.0
2024-12-31 12:10:00,200.2,200.57,200.15,200.56,4167.0,199.1496,199.5176,199.0998,199.5077,4167.0
2024-12-31 12:20:00,200.62,200.63,200.2,200.28,3695.0,199.5674,199.5773,199.1496,199.2291,3695.0
2024-12-31 12:30:00,200.36,200.36,200.05,200.29,6580.0,199.3087,199.3087,199.0003,199.2391,6580.0
2024-12-31 12:40:00,200.24,200.32,200.15,200.3,2972.0,199.1893,199.2689,199.0998,199.249,2972.0
2024-12-31 12:50:00,200.21,200.53,200.21,200.45,4622.0,199.1595,199.4778,199.1595,199.3982,4622.0
2024-12-31 13:00:00,200.52,200.52,200.33,200.4,3550.0,199.4679,199.4679,199.2789,199.3485,3550.0
2024-12-31 13:10:00,200.4,200.5,200.23,200.24,5727.0,199.3485,199.448,199.1794,199.1893,5727.0
2024-12-31 13:20:00,200.21,200.25,200.04,200.23,3267.0,199.1595,199.1993,198.9904,199.1794,3267.0
2024-12-31 13:30:00,200.22,200.59,200.22,200.49,5519.0,199.1695,199.5375,199.1695,199.438,5519.0
2024-12-31 13:40:00,200.65,200.96,200.59,200.96,3251.0,199.5972,199.9056,199.5375,199.9056,3251.0
2024-12-31 13:50:00,200.97,200.98,200.5,200.5,6047.0,199.9155,199.9255,199.448,199.448,6047.0
2024-12-31 14:00:00,200.47,200.95,200.43,200.84,5298.0,199.4181,199.8956,199.3783,199.7862,5298.0
2024-12-31 14:10:00,200.84,201.03,200.6,200.63,5824.0,199.7862,199.9752,199.5475,199.5773,5824.0
2024-12-31 14:20:00,200.7,200.91,200.59,200.78,5490.0,199.6469,199.8558,199.5375,199.7265,5490.0
2024-12-31 14:30:00,200.78,200.85,200.62,200.84,5292.0,199.7265,199.7961,199.5674,199.7862,5292.0
2024-12-31 14:40:00,200.77,200.79,200.48,200.59,9204.0,199.7166,199.7365,199.4281,199.5375,9204.0
2024-12-31 14:50:00,200.5,200.84,200.5,200.83,7831.0,199.448,199.7862,199.448,199.7763,7831.0
2024-12-31 15:00:00,200.81,200.95,200.62,200.95,5842.0,199.7564,199.8956,199.5674,199.8956,5842.0
2024-12-31 15:10:00,200.86,200.95,200.51,200.56,9546.0,199.8061,199.8956,199.4579,199.5077,9546.0
2024-12-31 15:20:00,200.54,200.74,200.48,200.64,8645.0,199.4878,199.6867,199.4281,199.5872,8645.0
2024-12-31 15:30:00,200.66,200.95,200.48,200.58,20623.0,199.6071,199.8956,199.4281,199.5276,20623.0
2024-12-31 15:40:00,200.48,200.67,200.39,200.58,17511.0,199.4281,199.6171,199.3386,199.5276,17511.0
2024-12-31 15:50:00,200.53,201.23,200.49,201.2,88962.0,199.4778,200.1742,199.438,200.1443,88962.0
2025-01-02 09:30:00,201.21,202.72,201.21,201.52,23652.0,200.7344,202.2409,200.7344,201.0437,23652.0
2025-01-02 09:40:00,201.31,201.33,200.83,201.0,9058.0,200.8342,200.8542,200.3553,200.5249,9058.0
2025-01-02 09:50:00,200.92,200.96,200.46,200.84,17322.0,200.4451,200.485,199.9862,200.3653,17322.0
2025-01-02 10:00:00,200.89,201.05,200.56,200.63,8568.0,200.4152,200.5748,200.086,200.1558,8568.0
2025-01-02 10:10:00,200.79,200.95,200.64,200.73,6179.0,200.3154,200.4751,200.1658,200.2556,6179.0
2025-01-02 10:20:00,200.71,200.71,200.37,200.55,6114.0,200.2356,200.2356,199.8964,200.076,6114.0
2025-01-02 10:30:00,200.53,200.69,200.4,200.66,12725.0,200.056,200.2157,199.9264,200.1857,12725.0
2025-01-02 10:40:00,200.65,200.71,200.49,200.66,6343.0,200.1758,200.2356,200.0161,200.1857,6343.0
2025-01-02 10:50:00,200.77,200.89,200.64,200.71,8448.0,200.2955,200.4152,200.1658,200.2356,8448.0
2025-01-02 11:00:00,200.69,200.73,199.75,199.9,8317.0,200.2157,200.2556,199.2779,199.4275,8317.0
2025-01-02 11:10:00,200.09,200.36,200.03,200.36,2658.0,199.6171,199.8865,199.5572,199.8865,2658.0
2025-01-02 11:20:00,200.32,200.65,200.2,200.65,4280.0,199.8465,200.1758,199.7268,200.1758,4280.0
2025-01-02 11:30:00,200.53,200.73,200.52,200.69,6887.0,200.056,200.2556,200.0461,200.2157,6887.0
2025-01-02 11:40:00,200.75,200.77,200.48,200.55,4499.0,200.2755,200.2955,200.0062,200.076,4499.0
2025-01-02 11:50:00,200.6,200.75,200.56,200.58,6248.0,200.1259,200.2755,200.086,200.1059,6248.0
2025-01-02 12:00:00,200.54,200.73,200.49,200.53,3762.0,200.066,200.2556,200.0161,200.056,3762.0
2025-01-02 12:10:00,200.56,200.68,200.43,200.49,6877.0,200.086,200.2057,199.9563,200.0161,6877.0
2025-01-02 12:20:00,200.42,200.47,200.1,200.1,5974.0,199.9463,199.9962,199.6271,199.6271,5974.0
2025-01-02 12:30:00,200.04,200.21,199.83,199.84,4951.0,199.5672,199.7368,199.3577,199.3677,4951.0
2025-01-02 12:40:00,199.84,199.94,199.6,199.87,6603.0,199.3677,199.4674,199.1282,199.3976,6603.0
2025-01-02 12:50:00,199.76,200.32,199.71,200.27,8778.0,199.2879,199.8465,199.238,199.7967,8778.0
2025-01-02 13:00:00,200.38,200.38,200.05,200.1,5356.0,199.9064,199.9064,199.5772,199.6271,5356.0
2025-01-02 13:10:00,200.12,200.12,199.76,200.0,4325.0,199.647,199.647,199.2879,199.5273,4325.0
2025-01-02 13:20:00,200.01,200.23,200.0,200.23,6197.0,199.5373,199.7568,199.5273,199.7568,6197.0
2025-01-02 13:30:00,200.2,200.24,199.76,199.76,38214.0,199.7268,199.7667,199.2879,199.2879,38214.0
2025-01-02 13:40:00,199.85,200.04,199.56,199.56,5462.0,199.3777,199.5672,199.0883,199.0883,5462.0
2025-01-02 13:50:00,199.57,199.76,199.45,199.76,6203.0,199.0983,199.2879,198.9786,199.2879,6203.0
2025-01-02 14:00:00,199.69,200.02,199.61,199.91,7381.0,199.218,199.5473,199.1382,199.4375,7381.0
2025-01-02 14:10:00,199.92,199.94,199.6,199.83,7793.0,199.4475,199.4674,199.1282,199.3577,7793.0
2025-01-02 14:20:00,199.86,200.16,199.86,200.06,6447.0,199.3876,199.6869,199.3876,199.5872,6447.0
2025-01-02 14:30:00,200.09,200.11,199.78,199.92,7072.0,199.6171,199.637,199.3078,199.4475,7072.0
2025-01-02 14:40:00,199.97,200.15,199.88,200.15,10076.0,199.4974,199.6769,199.4076,199.6769,10076.0
2025-01-02 14:50:00,200.12,200.24,199.81,199.84,5914.0,199.647,199.7667,199.3378,199.3677,5914.0
2025-01-02 15:00:00,199.9,200.33,199.88,200.33,7050.0,199.4275,199.8565,199.4076,199.8565,7050.0
2025-01-02 15:10:00,200.37,200.5,200.14,200.5,7272.0,199.8964,200.0261,199.667,200.0261,7272.0
2025-01-02 15:20:00,200.49,200.59,200.33,200.38,4471.0,200.0161,200.1159,199.8565,199.9064,4471.0
2025-01-02 15:30:00,200.4,200.52,200.06,200.25,10058.0,199.9264,200.0461,199.5872,199.7767,10058.0
2025-01-02 15:40:00,200.27,200.56,200.26,200.44,11629.0,199.7967,200.086,199.7867,199.9663,11629.0
2025-01-02 15:50:00,200.47,200.58,200.07,200.1,86562.0,199.9962,200.1059,199.5971,199.6271,86562.0
2025-01-03 09:30:00,200.32,200.32,199.43,200.1,11558.0,199.8465,199.8465,198.9586,199.6271,11558.0
2025-01-03 09:40:00,200.33,200.33,199.81,200.02,15374.0,199.8565,199.8565,199.3378,199.5473,15374.0
2025-01-03 09:50:00,200.17,200.34,199.99,200.34,2300.0,199.6969,199.8665,199.5173,199.8665,2300.0
2025-01-03 10:00:00,200.25,200.89,200.1,200.48,13393.0,199.7767,200.4152,199.6271,200.0062,13393.0
2025-01-03 10:10:00,200.56,200.86,200.32,200.86,11545.0,200.086,200.3853,199.8465,200.3853,11545.0
2025-01-03 10:20:00,200.66,200.95,200.65,200.84,3002.0,200.1857,200.4751,200.1758,200.3653,3002.0
2025-01-03 10:30:00,200.85,201.04,200.75,200.94,6854.0,200.3753,200.5648,200.2755,200.4651,6854.0
2025-01-03 10:40:00,200.94,201.17,200.91,201.0,7213.0,200.4651,200.6945,200.4352,200.5249,7213.0
2025-01-03 10:50:00,201.0,201.14,200.96,201.06,6557.0,200.5249,200.6646,200.485,200.5848,6557.0
2025-01-03 11:00:00,201.06,201.06,200.71,201.05,5053.0,200.5848,200.5848,200.2356,200.5748,5053.0
2025-01-03 11:10:00,201.06,201.06,200.96,200.98,4861.0,200.5848,200.5848,200.485,200.505,4861.0
2025-01-03 11:20:00,200.98,201.11,200.84,201.1,6172.0,200.505,200.6347,200.3653,200.6247,6172.0
2025-01-03 11:30:00,201.0,201.15,200.88,201.06,21930.0,200.5249,200.6746,200.4052,200.5848,21930.0
2025-01-03 11:40:00,201.13,201.16,201.0,201.06,8394.0,200.6546,200.6846,200.5249,200.5848,8394.0
2025-01-03 11:50:00,201.06,201.32,201.0,201.06,25468.0,200.5848,200.8442,200.5249,200.5848,25468.0
2025-01-03 12:00:00,200.94,201.16,200.89,201.08,10995.0,200.4651,200.6846,200.4152,200.6047,10995.0
2025-01-03 12:10:00,201.08,201.24,200.98,201.06,11292.0,200.6047,200.7644,200.505,200.5848,11292.0
2025-01-03 12:20:00,201.05,201.21,200.87,201.06,8105.0,200.5748,200.7344,200.3952,200.5848,8105.0
2025-01-03 12:30:00,201.11,201.11,200.84,201.02,6417.0,200.6347,200.6347,200.3653,200.5449,6417.0
2025-01-03 12:40:00,201.04,201.05,200.86,200.94,5261.0,200.5648,200.5748,200.3853,200.4651,5261.0
2025-01-03 12:50:00,200.91,201.15,200.8,201.06,3459.0,200.4352,200.6746,200.3254,200.5848,3459.0
2025-01-03 13:00:00,201.16,201.18,200.96,201.14,4851.0,200.6846,200.7045,200.485,200.6646,4851.0
2025-01-03 13:10:00,201.15,201.26,200.96,201.09,3313.0,200.6746,200.7843,200.485,200.6147,3313.0
2025-01-03 13:20:00,201.01,201.26,201.0,201.25,5911.0,200.5349,200.7843,200.5249,200.7743,5911.0
2025-01-03 13:30:00,201.24,201.34,201.07,201.13,5355.0,200.7644,200.8641,200.5948,200.6546,5355.0
2025-01-03 13:40:00,201.21,201.23,201.09,201.19,3537.0,200.7344,200.7544,200.6147,200.7145,3537.0
2025-01-03 13:50:00,201.17,201.29,201.04,201.17,6879.0,200.6945,200.8143,200.5648,200.6945,6879.0
2025-01-03 14:00:00,201.16,201.25,201.05,201.14,4866.0,200.6846,200.7743,200.5748,200.6646,4866.0
2025-01-03 14:10:00,201.17,201.28,201.09,201.22,2964.0,200.6945,200.8043,200.6147,200.7444,2964.0
2025-01-03 14:20:00,201.3,201.46,201.21,201.46,4026.0,200.8242,200.9839,200.7344,200.9839,4026.0
2025-01-03 14:30:00,201.39,201.54,201.3,201.38,5709.0,200.914,201.0637,200.8242,200.904,5709.0
2025-01-03 14:40:00,201.42,201.42,201.16,201.29,5137.0,200.9439,200.9439,200.6846,200.8143,5137.0
2025-01-03 14:50:00,201.22,201.28,200.96,200.99,5891.0,200.7444,200.8043,200.485,200.515,5891.0
2025-01-03 15:00:00,200.98,201.19,200.87,201.12,6040.0,200.505,200.7145,200.3952,200.6447,6040.0
2025-01-03 15:10:00,201.14,201.2,201.11,201.13,3886.0,200.6646,200.7245,200.6347,200.6546,3886.0
2025-01-03 15:20:00,201.13,201.24,201.0,201.19,11179.0,200.6546,200.7644,200.5249,200.7145,11179.0
2025-01-03 15:30:00,201.14,201.2,201.0,201.03,15727.0,200.6646,200.7245,200.5249,200.5549,15727.0
2025-01-03 15:40:00,201.08,201.16,200.85,200.98,20654.0,200.6047,200.6846,200.3753,200.505,20654.0
2025-01-03 15:50:00,200.99,201.34,200.99,201.11,61482.0,200.515,200.8641,200.515,200.6347,61482.0
2025-01-06 09:30:00,201.27,201.27,200.24,200.66,25204.0,200.7943,200.7943,199.7667,200.1857,25204.0
2025-01-06 09:40:00,200.49,200.93,200.3,200.43,12292.0,200.0161,200.4551,199.8266,199.9563,12292.0
2025-01-06 09:50:00,200.43,200.71,200.36,200.53,7640.0,199.9563,200.2356,199.8865,200.056,7640.0
2025-01-06 10:00:00,200.53,201.04,200.53,201.04,12797.0,200.056,200.5648,200.056,200.5648,12797.0
2025-01-06 10:10:00,200.91,201.22,200.58,200.8,17039.0,200.4352,200.7444,200.1059,200.3254,17039.0
2025-01-06 10:20:00,200.8,200.96,200.67,200.67,4953.0,200.3254,200.485,200.1957,200.1957,4953.0
2025-01-06 10:30:00,200.82,201.06,200.62,200.97,10157.0,200.3454,200.5848,200.1458,200.495,10157.0
2025-01-06 10:40:00,201.09,201.47,201.04,201.12,10134.0,200.6147,200.9938,200.5648,200.6447,10134.0
2025-01-06 10:50:00,201.03,201.37,201.03,201.29,8428.0,200.5549,200.8941,200.5549,200.8143,8428.0
2025-01-06 11:00:00,201.22,201.59,201.2,201.59,10283.0,200.7444,201.1135,200.7245,201.1135,10283.0
2025-01-06 11:10:00,201.59,201.83,201.45,201.83,4590.0,201.1135,201.353,200.9739,201.353,4590.0
2025-01-06 11:20:00,201.71,201.88,201.71,201.88,10510.0,201.2333,201.4029,201.2333,201.4029,10510.0
2025-01-06 11:30:00,201.88,202.2,201.83,202.2,10105.0,201.4029,201.7221,201.353,201.7221,10105.0
2025-01-06 11:40:00,202.21,202.48,202.15,202.48,5424.0,201.7321,202.0014,201.6722,202.0014,5424.0
2025-01-06 11:50:00,202.47,202.49,202.21,202.23,3346.0,201.9915,202.0114,201.7321,201.752,3346.0
2025-01-06 12:00:00,202.28,202.39,201.96,202.01,5481.0,201.8019,201.9117,201.4827,201.5326,5481.0
2025-01-06 12:10:00,202.05,202.22,202.02,202.11,5360.0,201.5725,201.7421,201.5425,201.6323,5360.0
2025-01-06 12:20:00,202.05,202.05,201.75,201.75,2436.0,201.5725,201.5725,201.2732,201.2732,2436.0
2025-01-06 12:30:00,201.8,202.06,201.8,201.97,2575.0,201.323,201.5824,201.323,201.4926,2575.0
2025-01-06 12:40:00,201.88,202.06,201.77,201.77,10991.0,201.4029,201.5824,201.2931,201.2931,10991.0
2025-01-06 12:50:00,201.77,201.77,201.49,201.49,4436.0,201.2931,201.2931,201.0138,201.0138,4436.0
2025-01-06 13:00:00,201.49,201.52,201.19,201.29,5247.0,201.0138,201.0437,200.7145,200.8143,5247.0
2025-01-06 13:10:00,201.28,201.45,201.27,201.36,2385.0,200.8043,200.9739,200.7943,200.8841,2385.0
2025-01-06 13:20:00,201.43,201.51,201.27,201.33,4422.0,200.9539,201.0337,200.7943,200.8542,4422.0
2025-01-06 13:30:00,201.27,201.33,201.17,201.32,4944.0,200.7943,200.8542,200.6945,200.8442,4944.0
2025-01-06 13:40:00,201.25,201.36,201.0,201.17,4891.0,200.7743,200.8841,200.5249,200.6945,4891.0
2025-01-06 13:50:00,201.15,201.28,201.13,201.28,6432.0,200.6746,200.8043,200.6546,200.8043,6432.0
2025-01-06 14:00:00,201.21,201.28,201.0,201.24,6113.0,200.7344,200.8043,200.5249,200.7644,6113.0
2025-01-06 14:10:00,201.13,201.28,201.06,201.06,4496.0,200.6546,200.8043,200.5848,200.5848,4496.0
2025-01-06 14:20:00,200.99,201.06,200.88,200.88,4304.0,200.515,200.5848,200.4052,200.4052,4304.0
2025-01-06 14:30:00,200.88,201.05,200.87,200.99,4638.0,200.4052,200.5748,200.3952,200.515,4638.0
2025-01-06 14:40:00,200.96,201.02,200.85,200.97,3346.0,200.485,200.5449,200.3753,200.495,3346.0
2025-01-06 14:50:00,201.0,201.0,200.8,200.86,3740.0,200.5249,200.5249,200.3254,200.3853,3740.0
2025-01-06 15:00:00,200.94,201.06,200.88,200.92,6912.0,200.4651,200.5848,200.4052,200.4451,6912.0
2025-01-06 15:10:00,201.0,201.13,200.91,201.12,5651.0,200.5249,200.6546,200.4352,200.6447,5651.0
2025-01-06 15:20:00,201.19,201.57,201.12,201.57,11429.0,200.7145,201.0936,200.6447,201.0936,11429.0
2025-01-06 15:30:00,201.56,201.65,201.18,201.24,18334.0,201.0836,201.1734,200.7045,200.7644,18334.0
2025-01-06 15:40:00,201.22,201.25,200.83,201.03,19356.0,200.7444,200.7743,200.3553,200.5549,19356.0
2025-01-06 15:50:00,201.06,201.18,200.84,200.96,89198.0,200.5848,200.7045,200.3653,200.485,89198.0
2025-01-07 09:30:00,201.9,203.09,201.9,202.84,11903.0,201.4228,202.61,201.4228,202.3606,11903.0
2025-01-07 09:40:00,203.09,203.09,202.16,202.5,10138.0,202.61,202.61,201.6822,202.0214,10138.0
2025-01-07 09:50:00,202.58,203.25,202.54,203.24,3027.0,202.1012,202.7696,202.0613,202.7596,3027.0
2025-01-07 10:00:00,203.2,203.61,202.86,202.98,27503.0,202.7197,203.1288,202.3805,202.5003,27503.0
2025-01-07 10:10:00,202.99,202.99,202.52,202.78,3912.0,202.5102,202.5102,202.0413,202.3007,3912.0
2025-01-07 10:20:00,202.8,203.31,202.71,203.17,6168.0,202.3207,202.8295,202.2309,202.6898,6168.0
2025-01-07 10:30:00,203.17,203.67,203.16,203.28,9440.0,202.6898,203.1886,202.6798,202.7996,9440.0
2025-01-07 10:40:00,203.09,203.27,202.75,202.83,2757.0,202.61,202.7896,202.2708,202.3506,2757.0
2025-01-07 10:50:00,202.86,203.27,202.86,203.27,10603.0,202.3805,202.7896,202.3805,202.7896,10603.0
2025-01-07 11:00:00,203.31,203.31,203.0,203.08,6194.0,202.8295,202.8295,202.5202,202.6,6194.0
2025-01-07 11:10:00,203.09,203.09,202.74,202.77,6536.0,202.61,202.61,202.2608,202.2908,6536.0
2025-01-07 11:20:00,202.85,202.88,202.46,202.73,7375.0,202.3706,202.4005,201.9815,202.2509,7375.0
2025-01-07 11:30:00,202.65,202.82,202.35,202.74,10240.0,202.171,202.3406,201.8717,202.2608,10240.0
2025-01-07 11:40:00,202.79,202.79,202.6,202.7,3017.0,202.3107,202.3107,202.1212,202.2209,3017.0
2025-01-07 11:50:00,202.63,202.7,202.05,202.19,11178.0,202.1511,202.2209,201.5725,201.7121,11178.0
2025-01-07 12:00:00,202.18,202.35,202.16,202.31,3472.0,201.7021,201.8717,201.6822,201.8318,3472.0
2025-01-07 12:10:00,202.31,202.36,202.26,202.28,13640.0,201.8318,201.8817,201.782,201.8019,13640.0
2025-01-07 12:20:00,202.33,202.34,202.12,202.29,5397.0,201.8518,201.8618,201.6423,201.8119,5397.0
2025-01-07 12:30:00,202.51,202.71,202.25,202.28,4642.0,202.0314,202.2309,201.772,201.8019,4642.0
2025-01-07 12:40:00,202.19,202.19,201.87,201.97,47329.0,201.7121,201.7121,201.3929,201.4926,47329.0
2025-01-07 12:50:00,201.97,202.17,201.87,202.08,38307.0,201.4926,201.6922,201.3929,201.6024,38307.0
2025-01-07 13:00:00,202.09,202.78,202.08,202.77,27353.0,201.6124,202.3007,201.6024,202.2908,27353.0
2025-01-07 13:10:00,202.85,202.95,202.78,202.87,9763.0,202.3706,202.4703,202.3007,202.3905,9763.0
2025-01-07 13:20:00,202.82,203.19,202.78,203.15,6324.0,202.3406,202.7098,202.3007,202.6699,6324.0
2025-01-07 13:30:00,203.07,203.27,203.07,203.15,5469.0,202.59,202.7896,202.59,202.6699,5469.0
2025-01-07 13:40:00,203.08,203.23,202.99,203.22,2951.0,202.6,202.7497,202.5102,202.7397,2951.0
2025-01-07 13:50:00,203.21,203.25,203.04,203.15,17509.0,202.7297,202.7696,202.5601,202.6699,17509.0
2025-01-07 14:00:00,203.15,203.15,202.96,202.98,5134.0,202.6699,202.6699,202.4803,202.5003,5134.0
2025-01-07 14:10:00,202.93,202.98,202.64,202.76,8430.0,202.4504,202.5003,202.1611,202.2808,8430.0
2025-01-07 14:20:00,202.78,202.9,202.66,202.9,4822.0,202.3007,202.4204,202.181,202.4204,4822.0
2025-01-07 14:30:00,202.83,202.9,202.74,202.82,13417.0,202.3506,202.4204,202.2608,202.3406,13417.0
2025-01-07 14:40:00,202.78,203.04,202.74,202.9,3973.0,202.3007,202.5601,202.2608,202.4204,3973.0
2025-01-07 14:50:00,202.89,202.94,202.74,202.78,13703.0,202.4105,202.4604,202.2608,202.3007,13703.0
2025-01-07 15:00:00,202.78,202.84,202.58,202.84,8780.0,202.3007,202.3606,202.1012,202.3606,8780.0
2025-01-07 15:10:00,202.8,202.94,202.74,202.82,14741.0,202.3207,202.4604,202.2608,202.3406,14741.0
2025-01-07 15:20:00,202.82,202.89,202.75,202.86,18453.0,202.3406,202.4105,202.2708,202.3805,18453.0
2025-01-07 15:30:00,202.88,202.91,202.52,202.58,24976.0,202.4005,202.4304,202.0413,202.1012,24976.0
2025-01-07 15:40:00,202.58,202.75,202.29,202.46,23985.0,202.1012,202.2708,201.8119,201.9815,23985.0
2025-01-07 15:50:00,202.48,203.28,202.41,203.05,93828.0,202.0014,202.7996,201.9316,202.5701,93828.0
2025-01-08 09:30:00,203.89,205.58,203.61,205.28,22143.0,203.4081,205.0941,203.1288,204.7948,22143.0
2025-01-08 09:40:00,205.31,205.53,204.79,205.18,12467.0,204.8248,205.0442,204.306,204.6951,12467.0
2025-01-08 09:50:00,205.18,205.37,204.54,204.55,14899.0,204.6951,204.8846,204.0566,204.0665,14899.0
2025-01-08 10:00:00,204.44,204.46,203.96,204.46,10632.0,203.9568,203.9768,203.4779,203.9768,10632.0
2025-01-08 10:10:00,204.54,204.63,204.23,204.35,8872.0,204.0566,204.1464,203.7473,203.867,8872.0
2025-01-08 10:20:00,204.28,204.57,204.1,204.23,5227.0,203.7972,204.0865,203.6176,203.7473,5227.0
2025-01-08 10:30:00,204.22,204.5,204.08,204.41,8671.0,203.7373,204.0167,203.5977,203.9269,8671.0
2025-01-08 10:40:00,204.48,204.76,204.33,204.6,5400.0,203.9967,204.2761,203.8471,204.1164,5400.0
2025-01-08 10:50:00,204.57,205.08,204.57,205.07,6340.0,204.0865,204.5953,204.0865,204.5853,6340.0
2025-01-08 11:00:00,205.06,205.24,204.94,205.19,13882.0,204.5753,204.7549,204.4556,204.705,13882.0
2025-01-08 11:10:00,205.1,205.18,204.67,205.14,10439.0,204.6152,204.6951,204.1863,204.6552,10439.0
2025-01-08 11:20:00,205.25,205.51,205.25,205.44,5475.0,204.7649,205.0243,204.7649,204.9544,5475.0
2025-01-08 11:30:00,205.51,206.19,205.51,206.19,20515.0,205.0243,205.7027,205.0243,205.7027,20515.0
2025-01-08 11:40:00,206.21,206.36,206.05,206.36,15986.0,205.7226,205.8723,205.563,205.8723,15986.0
2025-01-08 11:50:00,206.35,206.42,206.26,206.4,6309.0,205.8623,205.9321,205.7725,205.9122,6309.0
2025-01-08 12:00:00,206.4,206.42,205.85,206.03,8267.0,205.9122,205.9321,205.3635,205.5431,8267.0
2025-01-08 12:10:00,206.03,206.12,205.78,205.84,8513.0,205.5431,205.6328,205.2936,205.3535,8513.0
2025-01-08 12:20:00,205.89,206.0,205.62,205.76,13419.0,205.4034,205.5131,205.134,205.2737,13419.0
2025-01-08 12:30:00,205.7,205.85,205.53,205.68,7618.0,205.2138,205.3635,205.0442,205.1939,7618.0
2025-01-08 12:40:00,205.72,206.28,205.64,206.13,15481.0,205.2338,205.7925,205.154,205.6428,15481.0
2025-01-08 12:50:00,206.01,206.45,205.95,206.28,7911.0,205.5231,205.9621,205.4632,205.7925,7911.0
2025-01-08 13:00:00,206.25,206.53,206.24,206.48,4138.0,205.7625,206.0419,205.7526,205.992,4138.0
2025-01-08 13:10:00,206.48,206.52,206.1,206.3,10689.0,205.992,206.0319,205.6129,205.8124,10689.0
2025-01-08 13:20:00,206.36,206.42,206.27,206.42,3506.0,205.8723,205.9321,205.7825,205.9321,3506.0
2025-01-08 13:30:00,206.49,206.6,206.44,206.45,7172.0,206.002,206.1117,205.9521,205.9621,7172.0
2025-01-08 13:40:00,206.51,206.62,206.16,206.16,32091.0,206.0219,206.1317,205.6727,205.6727,32091.0
2025-01-08 13:50:00,206.13,206.2,205.89,205.94,5080.0,205.6428,205.7126,205.4034,205.4533,5080.0
2025-01-08 14:00:00,205.93,206.16,205.93,206.16,6018.0,205.4433,205.6727,205.4433,205.6727,6018.0
2025-01-08 14:10:00,205.98,206.4,205.88,206.37,9612.0,205.4932,205.9122,205.3934,205.8822,9612.0
2025-01-08 14:20:00,206.36,206.71,206.29,206.56,11260.0,205.8723,206.2214,205.8024,206.0718,11260.0
2025-01-08 14:30:00,206.56,206.74,206.41,206.61,6358.0,206.0718,206.2514,205.9222,206.1217,6358.0
2025-01-08 14:40:00,206.51,206.6,206.44,206.58,4219.0,206.0219,206.1117,205.9521,206.0918,4219.0
2025-01-08 14:50:00,206.58,206.79,206.53,206.66,6421.0,206.0918,206.3013,206.0419,206.1716,6421.0
2025-01-08 15:00:00,206.79,206.84,206.68,206.69,6775.0,206.3013,206.3511,206.1915,206.2015,6775.0
2025-01-08 15:10:00,206.68,206.84,206.66,206.84,9739.0,206.1915,206.3511,206.1716,206.3511,9739.0
2025-01-08 15:20:00,206.87,207.1,206.79,207.1,3786.0,206.3811,206.6105,206.3013,206.6105,3786.0
2025-01-08 15:30:00,207.06,207.06,206.76,206.79,12954.0,206.5706,206.5706,206.2713,206.3013,12954.0
2025-01-08 15:40:00,206.83,207.0,206.68,206.95,21556.0,206.3412,206.5108,206.1915,206.4609,21556.0
2025-01-08 15:50:00,206.99,207.24,206.89,206.97,96210.0,206.5008,206.7502,206.401,206.4808,96210.0
2025-01-10 09:30:00,207.14,207.93,206.54,207.72,23646.0,206.6504,207.4386,206.0518,207.2291,23646.0
2025-01-10 09:40:00,207.71,208.29,207.08,207.53,25719.0,207.2191,207.7977,206.5906,207.0395,25719.0
2025-01-10 09:50:00,207.34,207.96,207.26,207.76,10699.0,206.85,207.4685,206.7701,207.269,10699.0
2025-01-10 10:00:00,207.54,207.71,206.7,207.2,37832.0,207.0495,207.2191,206.2115,206.7103,37832.0
2025-01-10 10:10:00,207.11,207.87,207.03,207.76,13259.0,206.6205,207.3787,206.5407,207.269,13259.0
2025-01-10 10:20:00,207.76,207.92,207.38,207.63,23453.0,207.269,207.4286,206.8899,207.1393,23453.0
2025-01-10 10:30:00,207.57,207.6,206.91,207.01,31650.0,207.0794,207.1093,206.421,206.5207,31650.0
2025-01-10 10:40:00,207.11,207.54,207.05,207.39,5804.0,206.6205,207.0495,206.5606,206.8998,5804.0
2025-01-10 10:50:00,207.48,207.59,207.1,207.48,12745.0,206.9896,207.0994,206.6105,206.9896,12745.0
2025-01-10 11:00:00,207.53,207.58,207.25,207.5,8957.0,207.0395,207.0894,206.7602,207.0096,8957.0
2025-01-10 11:10:00,207.54,207.59,207.41,207.57,12717.0,207.0495,207.0994,206.9198,207.0794,12717.0
2025-01-10 11:20:00,207.58,208.03,207.51,207.59,32517.0,207.0894,207.5383,207.0196,207.0994,32517.0
2025-01-10 11:30:00,207.61,208.11,207.46,208.11,9801.0,207.1193,207.6181,206.9697,207.6181,9801.0
2025-01-10 11:40:00,208.1,208.63,208.1,208.44,11656.0,207.6082,208.1369,207.6082,207.9474,11656.0
2025-01-10 11:50:00,208.41,208.71,207.72,207.83,9003.0,207.9174,208.2167,207.2291,207.3388,9003.0
2025-01-10 12:00:00,207.79,207.93,207.19,207.19,10144.0,207.2989,207.4386,206.7003,206.7003,10144.0
2025-01-10 12:10:00,207.38,207.59,207.18,207.44,13486.0,206.8899,207.0994,206.6903,206.9497,13486.0
2025-01-10 12:20:00,207.55,207.57,207.12,207.36,31517.0,207.0595,207.0794,206.6305,206.8699,31517.0
2025-01-10 12:30:00,207.37,207.48,207.14,207.32,10193.0,206.8799,206.9896,206.6504,206.83,10193.0
2025-01-10 12:40:00,207.35,207.39,206.89,207.17,13290.0,206.8599,206.8998,206.401,206.6804,13290.0
2025-01-10 12:50:00,207.16,207.19,206.66,207.19,13197.0,206.6704,206.7003,206.1716,206.7003,13197.0
2025-01-10 13:00:00,207.04,207.19,206.94,207.17,7769.0,206.5507,206.7003,206.4509,206.6804,7769.0
2025-01-10 13:10:00,207.16,207.32,206.94,207.32,13627.0,206.6704,206.83,206.4509,206.83,13627.0
2025-01-10 13:20:00,207.15,207.4,207.04,207.4,5091.0,206.6604,206.9098,206.5507,206.9098,5091.0
2025-01-10 13:30:00,207.31,207.4,207.0,207.32,9393.0,206.82,206.9098,206.5108,206.83,9393.0
2025-01-10 13:40:00,207.28,207.47,207.23,207.47,4809.0,206.7901,206.9796,206.7402,206.9796,4809.0
2025-01-10 13:50:00,207.47,207.72,207.42,207.72,6614.0,206.9796,207.2291,206.9298,207.2291,6614.0
2025-01-10 14:00:00,207.63,207.72,206.99,207.03,9380.0,207.1393,207.2291,206.5008,206.5407,9380.0
2025-01-10 14:10:00,207.03,207.21,206.89,207.18,11317.0,206.5407,206.7203,206.401,206.6903,11317.0
2025-01-10 14:20:00,207.18,207.35,206.9,207.28,9040.0,206.6903,206.8599,206.411,206.7901,9040.0
2025-01-10 14:30:00,207.25,207.25,206.98,207.25,12155.0,206.7602,206.7602,206.4908,206.7602,12155.0
2025-01-10 14:40:00,207.23,207.26,207.03,207.12,10545.0,206.7402,206.7701,206.5407,206.6305,10545.0
2025-01-10 14:50:00,207.11,207.47,207.07,207.45,4534.0,206.6205,206.9796,206.5806,206.9597,4534.0
2025-01-10 15:00:00,207.44,207.5,207.09,207.39,7571.0,206.9497,207.0096,206.6005,206.8998,7571.0
2025-01-10 15:10:00,207.29,207.31,206.56,206.59,18538.0,206.8001,206.82,206.0718,206.1017,18538.0
2025-01-10 15:20:00,206.6,206.83,206.46,206.6,11751.0,206.1117,206.3412,205.972,206.1117,11751.0
2025-01-10 15:30:00,206.58,206.58,206.31,206.35,13216.0,206.0918,206.0918,205.8224,205.8623,13216.0
2025-01-10 15:40:00,206.31,206.32,205.89,205.98,18700.0,205.8224,205.8324,205.4034,205.4932,18700.0
2025-01-10 15:50:00,205.96,206.6,205.81,206.29,145540.0,205.4732,206.1117,205.3236,205.8024,145540.0
2025-01-13 09:30:00,205.78,205.82,203.91,204.78,46628.0,205.2936,205.3335,203.4281,204.296,46628.0
2025-01-13 09:40:00,204.86,205.43,204.6,204.92,11309.0,204.3758,204.9445,204.1164,204.4357,11309.0
2025-01-13 09:50:00,205.1,205.74,204.89,205.6,12980.0,204.6152,205.2537,204.4057,205.1141,12980.0
2025-01-13 10:00:00,205.61,205.61,205.22,205.4,5837.0,205.124,205.124,204.735,204.9145,5837.0
2025-01-13 10:10:00,205.39,205.86,205.11,205.64,6680.0,204.9046,205.3735,204.6252,205.154,6680.0
2025-01-13 10:20:00,205.64,205.92,205.61,205.73,3436.0,205.154,205.4333,205.124,205.2438,3436.0
2025-01-13 10:30:00,205.84,206.19,205.57,206.19,8352.0,205.3535,205.7027,205.0841,205.7027,8352.0
2025-01-13 10:40:00,206.06,206.47,205.95,206.35,6229.0,205.573,205.982,205.4632,205.8623,6229.0
2025-01-13 10:50:00,206.38,206.49,206.3,206.43,4287.0,205.8922,206.002,205.8124,205.9421,4287.0
2025-01-13 11:00:00,206.43,206.43,206.05,206.14,19246.0,205.9421,205.9421,205.563,205.6528,19246.0
2025-01-13 11:10:00,206.26,206.49,206.15,206.49,30020.0,205.7725,206.002,205.6628,206.002,30020.0
2025-01-13 11:20:00,206.49,206.9,206.3,206.9,18456.0,206.002,206.411,205.8124,206.411,18456.0
2025-01-13 11:30:00,206.73,206.8,206.56,206.72,4445.0,206.2414,206.3112,206.0718,206.2314,4445.0
2025-01-13 11:40:00,206.74,207.06,206.71,206.73,5060.0,206.2514,206.5706,206.2214,206.2414,5060.0
2025-01-13 11:50:00,206.73,206.78,206.38,206.38,11398.0,206.2414,206.2913,205.8922,205.8922,11398.0
2025-01-13 12:00:00,206.38,206.69,206.3,206.69,3929.0,205.8922,206.2015,205.8124,206.2015,3929.0
2025-01-13 12:10:00,206.75,206.77,206.64,206.65,2272.0,206.2613,206.2813,206.1516,206.1616,2272.0
2025-01-13 12:20:00,206.65,206.7,206.25,206.48,12248.0,206.1616,206.2115,205.7625,205.992,12248.0
2025-01-13 12:30:00,206.32,206.54,206.27,206.43,11402.0,205.8324,206.0518,205.7825,205.9421,11402.0
2025-01-13 12:40:00,206.32,206.54,206.24,206.4,7610.0,205.8324,206.0518,205.7526,205.9122,7610.0
2025-01-13 12:50:00,206.47,206.86,206.39,206.81,3282.0,205.982,206.3711,205.9022,206.3212,3282.0
2025-01-13 13:00:00,206.81,206.93,206.68,206.93,5202.0,206.3212,206.4409,206.1915,206.4409,5202.0
2025-01-13 13:10:00,206.96,207.06,206.75,206.75,2991.0,206.4709,206.5706,206.2613,206.2613,2991.0
2025-01-13 13:20:00,206.66,206.71,206.42,206.69,12947.0,206.1716,206.2214,205.9321,206.2015,12947.0
2025-01-13 13:30:00,206.66,206.77,206.51,206.73,3943.0,206.1716,206.2813,206.0219,206.2414,3943.0
2025-01-13 13:40:00,206.74,206.79,206.61,206.79,2222.0,206.2514,206.3013,206.1217,206.3013,2222.0
2025-01-13 13:50:00,206.78,206.78,206.62,206.69,2086.0,206.2913,206.2913,206.1317,206.2015,2086.0
2025-01-13 14:00:00,206.67,206.67,206.33,206.41,3791.0,206.1815,206.1815,205.8423,205.9222,3791.0
2025-01-13 14:10:00,206.54,206.54,206.43,206.48,1753.0,206.0518,206.0518,205.9421,205.992,1753.0
2025-01-13 14:20:00,206.49,206.8,206.48,206.66,4356.0,206.002,206.3112,205.992,206.1716,4356.0
2025-01-13 14:30:00,206.68,206.68,206.48,206.54,2872.0,206.1915,206.1915,205.992,206.0518,2872.0
2025-01-13 14:40:00,206.6,206.66,206.38,206.43,2797.0,206.1117,206.1716,205.8922,205.9421,2797.0
2025-01-13 14:50:00,206.39,206.67,206.39,206.53,3432.0,205.9022,206.1815,205.9022,206.0419,3432.0
2025-01-13 15:00:00,206.47,206.69,206.39,206.69,3019.0,205.982,206.2015,205.9022,206.2015,3019.0
2025-01-13 15:10:00,206.64,206.73,206.58,206.71,3722.0,206.1516,206.2414,206.0918,206.2214,3722.0
2025-01-13 15:20:00,206.71,206.88,206.67,206.82,6568.0,206.2214,206.391,206.1815,206.3312,6568.0
2025-01-13 15:30:00,206.77,206.87,206.59,206.78,11033.0,206.2813,206.3811,206.1017,206.2913,11033.0
2025-01-13 15:40:00,206.78,206.83,206.56,206.78,12732.0,206.2913,206.3412,206.0718,206.2913,12732.0
2025-01-13 15:50:00,206.64,207.25,206.64,207.17,117043.0,206.1516,206.7602,206.1516,206.6804,117043.0
2025-01-14 09:30:00,207.0,207.06,205.36,205.48,29257.0,206.5108,206.5706,204.8746,204.9944,29257.0
2025-01-14 09:40:00,205.47,206.48,205.47,206.28,26398.0,204.9844,205.992,204.9844,205.7925,26398.0
2025-01-14 09:50:00,206.18,206.48,206.15,206.48,4001.0,205.6927,205.992,205.6628,205.992,4001.0
2025-01-14 10:00:00,206.32,206.56,206.02,206.02,12111.0,205.8324,206.0718,205.5331,205.5331,12111.0
2025-01-14 10:10:00,206.06,206.14,205.85,205.93,9422.0,205.573,205.6528,205.3635,205.4433,9422.0
2025-01-14 10:20:00,205.93,206.1,205.85,205.98,11946.0,205.4433,205.6129,205.3635,205.4932,11946.0
2025-01-14 10:30:00,205.98,206.38,205.97,206.38,14449.0,205.4932,205.8922,205.4832,205.8922,14449.0
2025-01-14 10:40:00,206.27,206.53,206.19,206.53,6913.0,205.7825,206.0419,205.7027,206.0419,6913.0
2025-01-14 10:50:00,206.45,206.62,206.32,206.56,4341.0,205.9621,206.1317,205.8324,206.0718,4341.0
2025-01-14 11:00:00,206.46,206.46,205.99,206.26,4402.0,205.972,205.972,205.5031,205.7725,4402.0
2025-01-14 11:10:00,206.26,206.26,206.1,206.21,2555.0,205.7725,205.7725,205.6129,205.7226,2555.0
2025-01-14 11:20:00,206.09,206.2,205.93,205.97,5092.0,205.6029,205.7126,205.4433,205.4832,5092.0
2025-01-14 11:30:00,205.98,206.12,205.76,205.86,4618.0,205.4932,205.6328,205.2737,205.3735,4618.0
2025-01-14 11:40:00,205.77,205.83,205.58,205.65,4730.0,205.2837,205.3435,205.0941,205.1639,4730.0
2025-01-14 11:50:00,205.57,205.62,205.22,205.22,6993.0,205.0841,205.134,204.735,204.735,6993.0
2025-01-14 12:00:00,205.22,205.43,205.16,205.38,13922.0,204.735,204.9445,204.6751,204.8946,13922.0
2025-01-14 12:10:00,205.38,205.77,205.36,205.7,12118.0,204.8946,205.2837,204.8746,205.2138,12118.0
2025-01-14 12:20:00,205.65,205.71,205.38,205.62,5221.0,205.1639,205.2238,204.8946,205.134,5221.0
2025-01-14 12:30:00,205.5,205.51,205.32,205.38,1622.0,205.0143,205.0243,204.8347,204.8946,1622.0
2025-01-14 12:40:00,205.45,205.81,205.41,205.81,4478.0,204.9644,205.3236,204.9245,205.3236,4478.0
2025-01-14 12:50:00,205.82,205.86,205.64,205.65,2293.0,205.3335,205.3735,205.154,205.1639,2293.0
2025-01-14 13:00:00,205.65,205.94,205.64,205.83,5669.0,205.1639,205.4533,205.154,205.3435,5669.0
2025-01-14 13:10:00,205.93,206.1,205.83,206.05,3631.0,205.4433,205.6129,205.3435,205.563,3631.0
2025-01-14 13:20:00,206.1,206.28,206.02,206.19,3174.0,205.6129,205.7925,205.5331,205.7027,3174.0
2025-01-14 13:30:00,206.22,206.31,206.21,206.27,20135.0,205.7326,205.8224,205.7226,205.7825,20135.0
2025-01-14 13:40:00,206.28,206.5,206.26,206.5,4176.0,205.7925,206.0119,205.7725,206.0119,4176.0
2025-01-14 13:50:00,206.55,206.63,206.43,206.43,5103.0,206.0618,206.1416,205.9421,205.9421,5103.0
2025-01-14 14:00:00,206.48,206.48,206.22,206.38,4592.0,205.992,205.992,205.7326,205.8922,4592.0
2025-01-14 14:10:00,206.33,206.66,206.3,206.62,8496.0,205.8423,206.1716,205.8124,206.1317,8496.0
2025-01-14 14:20:00,206.62,206.64,206.42,206.47,5297.0,206.1317,206.1516,205.9321,205.982,5297.0
2025-01-14 14:30:00,206.46,206.67,206.46,206.62,14025.0,205.972,206.1815,205.972,206.1317,14025.0
2025-01-14 14:40:00,206.62,206.65,206.53,206.58,5194.0,206.1317,206.1616,206.0419,206.0918,5194.0
2025-01-14 14:50:00,206.54,206.54,206.15,206.29,5137.0,206.0518,206.0518,205.6628,205.8024,5137.0
2025-01-14 15:00:00,206.31,206.31,205.82,205.93,4974.0,205.8224,205.8224,205.3335,205.4433,4974.0
2025-01-14 15:10:00,205.93,206.08,205.91,206.06,5429.0,205.4433,205.5929,205.4233,205.573,5429.0
2025-01-14 15:20:00,206.06,206.36,205.87,206.36,6855.0,205.573,205.8723,205.3834,205.8723,6855.0
2025-01-14 15:30:00,206.44,206.68,206.3,206.53,25251.0,205.9521,206.1915,205.8124,206.0419,25251.0
2025-01-14 15:40:00,206.6,206.81,206.45,206.72,15901.0,206.1117,206.3212,205.9621,206.2314,15901.0
2025-01-14 15:50:00,206.87,207.08,206.75,207.0,61328.0,206.3811,206.5906,206.2613,206.5108,61328.0
2025-01-15 09:30:00,208.17,208.64,207.66,208.24,22978.0,207.678,208.1469,207.1692,207.7478,22978.0
2025-01-15 09:40:00,208.28,208.51,208.22,208.51,7709.0,207.7877,208.0172,207.7279,208.0172,7709.0
2025-01-15 09:50:00,208.43,208.59,208.28,208.4,41376.0,207.9374,208.097,207.7877,207.9074,41376.0
2025-01-15 10:00:00,208.61,208.61,208.12,208.19,23339.0,208.117,208.117,207.6281,207.6979,23339.0
2025-01-15 10:10:00,208.21,208.69,208.19,208.42,5769.0,207.7179,208.1968,207.6979,207.9274,5769.0
2025-01-15 10:20:00,208.45,208.65,208.27,208.49,8886.0,207.9573,208.1569,207.7778,207.9972,8886.0
2025-01-15 10:30:00,208.54,208.71,208.38,208.38,9643.0,208.0471,208.2167,207.8875,207.8875,9643.0
2025-01-15 10:40:00,208.37,208.49,208.0,208.26,4228.0,207.8775,207.9972,207.5084,207.7678,4228.0
2025-01-15 10:50:00,208.15,208.62,208.15,208.62,3112.0,207.658,208.1269,207.658,208.1269,3112.0
2025-01-15 11:00:00,208.62,208.87,208.48,208.53,6626.0,208.1269,208.3763,207.9873,208.0371,6626.0
2025-01-15 11:10:00,208.63,208.67,208.45,208.61,5229.0,208.1369,208.1768,207.9573,208.117,5229.0
2025-01-15 11:20:00,208.69,208.86,208.6,208.71,4490.0,208.1968,208.3664,208.107,208.2167,4490.0
2025-01-15 11:30:00,208.57,208.7,208.35,208.43,26252.0,208.077,208.2067,207.8576,207.9374,26252.0
2025-01-15 11:40:00,208.43,208.51,207.95,208.0,20366.0,207.9374,208.0172,207.4585,207.5084,20366.0
2025-01-15 11:50:00,207.91,208.03,207.68,208.03,20502.0,207.4186,207.5383,207.1892,207.5383,20502.0
2025-01-15 12:00:00,207.99,208.56,207.94,208.56,3700.0,207.4984,208.0671,207.4485,208.0671,3700.0
2025-01-15 12:10:00,208.58,208.95,208.55,208.81,5555.0,208.087,208.4561,208.0571,208.3165,5555.0
2025-01-15 12:20:00,208.76,208.85,208.59,208.76,5604.0,208.2666,208.3564,208.097,208.2666,5604.0
2025-01-15 12:30:00,208.86,208.86,208.7,208.83,2737.0,208.3664,208.3664,208.2067,208.3364,2737.0
2025-01-15 12:40:00,208.76,208.91,208.64,208.75,14064.0,208.2666,208.4162,208.1469,208.2566,14064.0
2025-01-15 12:50:00,208.74,208.82,208.62,208.7,12548.0,208.2466,208.3265,208.1269,208.2067,12548.0
2025-01-15 13:00:00,208.75,208.84,208.57,208.59,5607.0,208.2566,208.3464,208.077,208.097,5607.0
2025-01-15 13:10:00,208.49,208.73,208.41,208.72,4317.0,207.9972,208.2367,207.9174,208.2267,4317.0
2025-01-15 13:20:00,208.63,208.78,208.63,208.77,5004.0,208.1369,208.2866,208.1369,208.2766,5004.0
2025-01-15 13:30:00,208.77,208.82,208.65,208.78,8250.0,208.2766,208.3265,208.1569,208.2866,8250.0
2025-01-15 13:40:00,208.78,208.97,208.69,208.93,29456.0,208.2866,208.4761,208.1968,208.4362,29456.0
2025-01-15 13:50:00,208.93,209.0,208.92,208.93,4642.0,208.4362,208.506,208.4262,208.4362,4642.0
2025-01-15 14:00:00,208.97,208.99,208.87,208.92,3444.0,208.4761,208.4961,208.3763,208.4262,3444.0
2025-01-15 14:10:00,208.96,209.11,208.87,209.05,10343.0,208.4661,208.6158,208.3763,208.5559,10343.0
2025-01-15 14:20:00,208.97,208.98,208.63,208.94,6431.0,208.4761,208.4861,208.1369,208.4462,6431.0
2025-01-15 14:30:00,208.98,209.18,208.92,209.11,4381.0,208.4861,208.6856,208.4262,208.6158,4381.0
2025-01-15 14:40:00,209.18,209.31,209.1,209.25,5993.0,208.6856,208.8153,208.6058,208.7554,5993.0
2025-01-15 14:50:00,209.25,209.36,209.19,209.28,7233.0,208.7554,208.8652,208.6956,208.7854,7233.0
2025-01-15 15:00:00,209.29,209.43,209.26,209.31,15790.0,208.7953,208.935,208.7654,208.8153,15790.0
2025-01-15 15:10:00,209.3,209.38,209.21,209.24,9136.0,208.8053,208.8851,208.7155,208.7455,9136.0
2025-01-15 15:20:00,209.22,209.49,209.22,209.48,12794.0,208.7255,208.9949,208.7255,208.9849,12794.0
2025-01-15 15:30:00,209.48,209.69,209.43,209.68,14331.0,208.9849,209.1944,208.935,209.1844,14331.0
2025-01-15 15:40:00,209.66,210.01,209.58,209.86,28743.0,209.1645,209.5136,209.0847,209.364,28743.0
2025-01-15 15:50:00,209.89,210.21,209.56,209.8,118266.0,209.3939,209.7132,209.0647,209.3041,118266.0
2025-01-16 09:30:00,209.76,210.13,209.52,210.08,15031.0,209.2642,209.6334,209.0248,209.5835,15031.0
2025-01-16 09:40:00,210.14,210.28,209.89,210.26,3275.0,209.6433,209.783,209.3939,209.7631,3275.0
2025-01-16 09:50:00,210.11,210.5,209.99,210.33,11078.0,209.6134,210.0025,209.4937,209.8329,11078.0
2025-01-16 10:00:00,210.39,210.4,210.07,210.31,16970.0,209.8927,209.9027,209.5735,209.8129,16970.0
2025-01-16 10:10:00,210.31,210.87,210.09,210.75,15144.0,209.8129,210.3716,209.5935,210.2519,15144.0
2025-01-16 10:20:00,210.66,210.72,210.42,210.72,4647.0,210.1621,210.222,209.9227,210.222,4647.0
2025-01-16 10:30:00,210.84,211.19,210.84,211.0,2233.0,210.3417,210.6909,210.3417,210.5013,2233.0
2025-01-16 10:40:00,211.16,211.51,211.11,211.43,3263.0,210.6609,211.0101,210.611,210.9303,3263.0
2025-01-16 10:50:00,211.45,211.62,211.45,211.56,1485.0,210.9502,211.1198,210.9502,211.06,1485.0
2025-01-16 11:00:00,211.6,211.85,211.46,211.75,6668.0,211.0999,211.3493,210.9602,211.2495,6668.0
2025-01-16 11:10:00,211.77,211.89,211.63,211.76,7909.0,211.2695,211.3892,211.1298,211.2595,7909.0
2025-01-16 11:20:00,211.81,212.11,211.79,212.11,3811.0,211.3094,211.6087,211.2894,211.6087,3811.0
2025-01-16 11:30:00,212.06,212.4,212.04,212.34,12893.0,211.5588,211.898,211.5388,211.8381,12893.0
2025-01-16 11:40:00,212.34,212.44,212.25,212.44,3075.0,211.8381,211.9379,211.7483,211.9379,3075.0
2025-01-16 11:50:00,212.38,212.64,212.28,212.64,8603.0,211.878,212.1374,211.7783,212.1374,8603.0
2025-01-16 12:00:00,212.71,212.87,212.58,212.58,5907.0,212.2073,212.3669,212.0776,212.0776,5907.0
2025-01-16 12:10:00,212.59,212.67,212.45,212.49,4598.0,212.0875,212.1674,211.9479,211.9878,4598.0
2025-01-16 12:20:00,212.5,212.53,212.29,212.5,1400.0,211.9978,212.0277,211.7883,211.9978,1400.0
2025-01-16 12:30:00,212.56,212.76,212.42,212.52,4135.0,212.0576,212.2571,211.9179,212.0177,4135.0
2025-01-16 12:40:00,212.4,212.5,212.39,212.39,2397.0,211.898,211.9978,211.888,211.888,2397.0
2025-01-16 12:50:00,212.39,212.39,212.15,212.29,4582.0,211.888,211.888,211.6486,211.7883,4582.0
2025-01-16 13:00:00,212.12,212.4,212.12,212.33,2035.0,211.6187,211.898,211.6187,211.8282,2035.0
2025-01-16 13:10:00,212.33,212.33,212.23,212.23,2894.0,211.8282,211.8282,211.7284,211.7284,2894.0
2025-01-16 13:20:00,212.31,212.41,212.24,212.3,3145.0,211.8082,211.908,211.7384,211.7982,3145.0
2025-01-16 13:30:00,212.22,212.41,212.21,212.25,5751.0,211.7184,211.908,211.7084,211.7483,5751.0
2025-01-16 13:40:00,212.22,212.34,211.91,211.98,14070.0,211.7184,211.8381,211.4092,211.479,14070.0
2025-01-16 13:50:00,211.98,211.98,211.59,211.59,7913.0,211.479,211.479,211.0899,211.0899,7913.0
2025-01-16 14:00:00,211.61,211.77,211.56,211.62,3269.0,211.1099,211.2695,211.06,211.1198,3269.0
2025-01-16 14:10:00,211.61,211.77,211.56,211.77,3658.0,211.1099,211.2695,211.06,211.2695,3658.0
2025-01-16 14:20:00,211.77,211.88,211.69,211.84,5216.0,211.2695,211.3792,211.1897,211.3393,5216.0
2025-01-16 14:30:00,211.91,212.09,211.87,212.05,12892.0,211.4092,211.5887,211.3692,211.5488,12892.0
2025-01-16 14:40:00,212.06,212.06,211.82,211.86,13721.0,211.5588,211.5588,211.3194,211.3593,13721.0
2025-01-16 14:50:00,211.86,211.9,211.65,211.71,10984.0,211.3593,211.3992,211.1498,211.2096,10984.0
2025-01-16 15:00:00,211.7,211.79,211.65,211.69,3454.0,211.1996,211.2894,211.1498,211.1897,3454.0
2025-01-16 15:10:00,211.69,211.69,211.44,211.44,5247.0,211.1897,211.1897,210.9403,210.9403,5247.0
2025-01-16 15:20:00,211.42,211.46,211.18,211.22,10168.0,210.9203,210.9602,210.6809,210.7208,10168.0
2025-01-16 15:30:00,211.29,211.59,211.26,211.44,11013.0,210.7906,211.0899,210.7607,210.9403,11013.0
2025-01-16 15:40:00,211.45,211.74,211.45,211.63,19783.0,210.9502,211.2396,210.9502,211.1298,19783.0
2025-01-16 15:50:00,211.69,212.04,211.69,211.96,85653.0,211.1897,211.5388,211.1897,211.459,85653.0
2025-01-17 09:30:00,212.47,213.0,212.35,212.44,133280.0,211.9678,212.4966,211.8481,211.9379,133280.0
2025-01-17 09:40:00,212.32,213.06,212.2,212.81,6815.0,211.8182,212.5564,211.6985,212.307,6815.0
2025-01-17 09:50:00,212.81,213.15,212.59,213.15,3057.0,212.307,212.6462,212.0875,212.6462,3057.0
2025-01-17 10:00:00,213.04,213.37,212.97,213.17,13662.0,212.5365,212.8657,212.4666,212.6662,13662.0
2025-01-17 10:10:00,213.18,213.43,213.18,213.3,5146.0,212.6762,212.9256,212.6762,212.7959,5146.0
2025-01-17 10:20:00,213.37,213.53,213.32,213.48,5290.0,212.8657,213.0253,212.8158,212.9754,5290.0
2025-01-17 10:30:00,213.53,213.75,213.36,213.43,6752.0,213.0253,213.2448,212.8557,212.9256,6752.0
2025-01-17 10:40:00,213.4,213.59,213.35,213.58,2829.0,212.8956,213.0852,212.8457,213.0752,2829.0
2025-01-17 10:50:00,213.55,213.99,213.55,213.84,7738.0,213.0453,213.4842,213.0453,213.3346,7738.0
2025-01-17 11:00:00,213.85,214.14,213.84,214.1,7294.0,213.3446,213.6339,213.3346,213.594,7294.0
2025-01-17 11:10:00,214.02,214.21,213.81,214.18,4298.0,213.5142,213.7037,213.3047,213.6738,4298.0
2025-01-17 11:20:00,214.16,214.25,213.8,213.82,3759.0,213.6538,213.7436,213.2947,213.3146,3759.0
2025-01-17 11:30:00,213.81,213.92,213.68,213.77,4326.0,213.3047,213.4144,213.175,213.2648,4326.0
2025-01-17 11:40:00,213.86,214.21,213.83,214.21,4893.0,213.3545,213.7037,213.3246,213.7037,4893.0
2025-01-17 11:50:00,214.21,214.24,214.09,214.21,12481.0,213.7037,213.7336,213.584,213.7037,12481.0
2025-01-17 12:00:00,214.17,214.22,214.08,214.14,4004.0,213.6638,213.7137,213.574,213.6339,4004.0
2025-01-17 12:10:00,214.14,214.45,214.13,214.38,4368.0,213.6339,213.9431,213.6239,213.8733,4368.0
2025-01-17 12:20:00,214.37,214.42,214.19,214.19,4200.0,213.8633,213.9132,213.6838,213.6838,4200.0
2025-01-17 12:30:00,214.26,214.56,214.26,214.53,7386.0,213.7536,214.0529,213.7536,214.023,7386.0
2025-01-17 12:40:00,214.59,214.59,214.5,214.53,1560.0,214.0828,214.0828,213.993,214.023,1560.0
2025-01-17 12:50:00,214.53,214.65,214.47,214.47,6939.0,214.023,214.1427,213.9631,213.9631,6939.0
2025-01-17 13:00:00,214.64,214.68,214.55,214.56,1382.0,214.1327,214.1726,214.0429,214.0529,1382.0
2025-01-17 13:10:00,214.56,214.63,214.44,214.51,31665.0,214.0529,214.1227,213.9332,214.003,31665.0
2025-01-17 13:20:00,214.5,214.61,214.44,214.57,4600.0,213.993,214.1028,213.9332,214.0629,4600.0
2025-01-17 13:30:00,214.51,214.56,214.45,214.51,16799.0,214.003,214.0529,213.9431,214.003,16799.0
2025-01-17 13:40:00,214.49,214.51,214.05,214.14,16550.0,213.9831,214.003,213.5441,213.6339,16550.0
2025-01-17 13:50:00,214.14,214.24,214.06,214.16,3268.0,213.6339,213.7336,213.5541,213.6538,3268.0
2025-01-17 14:00:00,214.25,214.36,214.21,214.29,9907.0,213.7436,213.8534,213.7037,213.7835,9907.0
2025-01-17 14:10:00,214.21,214.37,214.21,214.27,17199.0,213.7037,213.8633,213.7037,213.7636,17199.0
2025-01-17 14:20:00,214.21,214.31,214.05,214.3,9529.0,213.7037,213.8035,213.5441,213.7935,9529.0
2025-01-17 14:30:00,214.28,214.35,214.2,214.26,5514.0,213.7736,213.8434,213.6937,213.7536,5514.0
2025-01-17 14:40:00,214.27,214.38,214.25,214.33,7657.0,213.7636,213.8733,213.7436,213.8234,7657.0
2025-01-17 14:50:00,214.28,214.31,214.1,214.19,5139.0,213.7736,213.8035,213.594,213.6838,5139.0
2025-01-17 15:00:00,214.13,214.27,214.08,214.26,9131.0,213.6239,213.7636,213.574,213.7536,9131.0
2025-01-17 15:10:00,214.29,214.51,214.23,214.51,10248.0,213.7835,214.003,213.7237,214.003,10248.0
2025-01-17 15:20:00,214.51,214.61,214.48,214.58,8491.0,214.003,214.1028,213.9731,214.0728,8491.0
2025-01-17 15:30:00,214.56,214.67,214.56,214.67,11873.0,214.0529,214.1626,214.0529,214.1626,11873.0
2025-01-17 15:40:00,214.66,214.66,214.18,214.24,46089.0,214.1527,214.1527,213.6738,213.7336,46089.0
2025-01-17 15:50:00,214.24,214.3,213.59,213.78,64542.0,213.7336,213.7935,213.0852,213.2747,64542.0
2025-01-21 09:30:00,214.98,216.38,214.8,216.22,43877.0,214.4719,215.8686,214.2923,215.709,43877.0
2025-01-21 09:40:00,216.42,217.1,216.08,216.59,11294.0,215.9085,216.5869,215.5693,216.0781,11294.0
2025-01-21 09:50:00,216.63,217.16,216.26,216.82,9321.0,216.118,216.6467,215.7489,216.3075,9321.0
2025-01-21 10:00:00,216.8,217.08,216.18,216.26,10934.0,216.2876,216.5669,215.6691,215.7489,10934.0
2025-01-21 10:10:00,216.27,216.49,216.12,216.34,5251.0,215.7588,215.9783,215.6092,215.8287,5251.0
2025-01-21 10:20:00,216.34,216.34,215.12,215.39,17473.0,215.8287,215.8287,214.6116,214.8809,17473.0
2025-01-21 10:30:00,215.4,215.43,215.17,215.41,11037.0,214.8909,214.9208,214.6614,214.9009,11037.0
2025-01-21 10:40:00,215.47,215.6,214.85,214.95,11661.0,214.9607,215.0904,214.3422,214.442,11661.0
2025-01-21 10:50:00,214.95,215.23,214.63,214.68,10008.0,214.442,214.7213,214.1227,214.1726,10008.0
2025-01-21 11:00:00,214.65,215.04,214.64,214.89,6032.0,214.1427,214.5318,214.1327,214.3821,6032.0
2025-01-21 11:10:00,214.71,215.04,214.71,214.99,5951.0,214.2025,214.5318,214.2025,214.4819,5951.0
2025-01-21 11:20:00,215.09,215.37,214.98,215.17,5857.0,214.5816,214.861,214.4719,214.6614,5857.0
2025-01-21 11:30:00,215.29,215.46,215.29,215.34,2946.0,214.7812,214.9508,214.7812,214.831,2946.0
2025-01-21 11:40:00,215.25,215.25,214.93,215.17,4962.0,214.7413,214.7413,214.422,214.6614,4962.0
2025-01-21 11:50:00,215.1,215.29,215.02,215.02,5934.0,214.5916,214.7812,214.5118,214.5118,5934.0
2025-01-21 12:00:00,215.07,215.18,214.9,215.07,6801.0,214.5617,214.6714,214.3921,214.5617,6801.0
2025-01-21 12:10:00,215.07,215.12,214.75,214.77,9689.0,214.5617,214.6116,214.2424,214.2624,9689.0
2025-01-21 12:20:00,214.8,214.85,214.55,214.63,16271.0,214.2923,214.3422,214.0429,214.1227,16271.0
2025-01-21 12:30:00,214.63,214.98,214.63,214.74,4532.0,214.1227,214.4719,214.1227,214.2325,4532.0
2025-01-21 12:40:00,214.76,214.96,214.76,214.96,4097.0,214.2524,214.4519,214.2524,214.4519,4097.0
2025-01-21 12:50:00,214.93,214.93,214.63,214.78,4146.0,214.422,214.422,214.1227,214.2724,4146.0
2025-01-21 13:00:00,214.81,215.01,214.53,215.01,7765.0,214.3023,214.5018,214.023,214.5018,7765.0
2025-01-21 13:10:00,214.97,215.01,214.79,214.96,3646.0,214.4619,214.5018,214.2823,214.4519,3646.0
2025-01-21 13:20:00,214.94,215.29,214.94,215.18,6426.0,214.432,214.7812,214.432,214.6714,6426.0
2025-01-21 13:30:00,215.15,215.43,215.08,215.26,5521.0,214.6415,214.9208,214.5717,214.7512,5521.0
2025-01-21 13:40:00,215.18,215.18,214.81,214.84,5473.0,214.6714,214.6714,214.3023,214.3322,5473.0
2025-01-21 13:50:00,214.81,215.1,214.81,215.08,6443.0,214.3023,214.5916,214.3023,214.5717,6443.0
2025-01-21 14:00:00,215.14,215.22,214.98,215.18,7015.0,214.6315,214.7113,214.4719,214.6714,7015.0
2025-01-21 14:10:00,215.13,215.27,215.11,215.12,6301.0,214.6215,214.7612,214.6016,214.6116,6301.0
2025-01-21 14:20:00,215.11,215.17,214.95,215.01,4618.0,214.6016,214.6614,214.442,214.5018,4618.0
2025-01-21 14:30:00,215.01,215.05,214.87,214.94,7229.0,214.5018,214.5417,214.3622,214.432,7229.0
2025-01-21 14:40:00,214.93,214.93,214.8,214.88,5151.0,214.422,214.422,214.2923,214.3721,5151.0
2025-01-21 14:50:00,214.88,215.01,214.79,215.01,4570.0,214.3721,214.5018,214.2823,214.5018,4570.0
2025-01-21 15:00:00,214.97,214.97,214.76,214.76,7672.0,214.4619,214.4619,214.2524,214.2524,7672.0
2025-01-21 15:10:00,214.68,214.82,214.62,214.81,7331.0,214.1726,214.3123,214.1127,214.3023,7331.0
2025-01-21 15:20:00,214.84,214.87,214.54,214.66,10554.0,214.3322,214.3622,214.0329,214.1527,10554.0
2025-01-21 15:30:00,214.66,214.73,214.43,214.64,14133.0,214.1527,214.2225,213.9232,214.1327,14133.0
2025-01-21 15:40:00,214.62,214.77,214.44,214.75,16611.0,214.1127,214.2624,213.9332,214.2424,16611.0
2025-01-21 15:50:00,214.81,215.07,214.74,214.97,71016.0,214.3023,214.5617,214.2325,214.4619,71016.0
2025-01-22 09:30:00,214.13,214.4,213.29,213.31,30775.0,213.6239,213.8933,212.7859,212.8058,30775.0
2025-01-22 09:40:00,213.16,213.16,212.04,212.04,6259.0,212.6562,212.6562,211.5388,211.5388,6259.0
2025-01-22 09:50:00,211.86,212.41,211.8,212.22,15580.0,211.3593,211.908,211.2994,211.7184,15580.0
2025-01-22 10:00:00,212.02,213.0,211.89,212.94,17124.0,211.5189,212.4966,211.3892,212.4367,17124.0
2025-01-22 10:10:00,212.81,212.88,212.59,212.74,11114.0,212.307,212.3769,212.0875,212.2372,11114.0
2025-01-22 10:20:00,212.74,213.07,212.65,212.69,9289.0,212.2372,212.5664,212.1474,212.1873,9289.0
2025-01-22 10:30:00,212.69,212.8,212.49,212.57,5350.0,212.1873,212.297,211.9878,212.0676,5350.0
2025-01-22 10:40:00,212.63,212.67,212.46,212.59,7299.0,212.1275,212.1674,211.9579,212.0875,7299.0
2025-01-22 10:50:00,212.51,212.97,212.43,212.93,12849.0,212.0077,212.4666,211.9279,212.4267,12849.0
2025-01-22 11:00:00,212.98,213.06,212.79,212.89,4675.0,212.4766,212.5564,212.2871,212.3868,4675.0
2025-01-22 11:10:00,212.89,213.06,212.71,212.78,10087.0,212.3868,212.5564,212.2073,212.2771,10087.0
2025-01-22 11:20:00,212.7,213.09,212.7,212.76,6966.0,212.1973,212.5864,212.1973,212.2571,6966.0
2025-01-22 11:30:00,212.72,212.95,212.65,212.95,4931.0,212.2172,212.4467,212.1474,212.4467,4931.0
2025-01-22 11:40:00,213.0,213.18,212.85,213.02,10932.0,212.4966,212.6762,212.3469,212.5165,10932.0
2025-01-22 11:50:00,213.1,213.23,213.03,213.13,4711.0,212.5963,212.726,212.5265,212.6263,4711.0
2025-01-22 12:00:00,213.09,213.22,212.98,213.12,4140.0,212.5864,212.7161,212.4766,212.6163,4140.0
2025-01-22 12:10:00,213.09,213.19,212.99,213.16,3220.0,212.5864,212.6861,212.4866,212.6562,3220.0
2025-01-22 12:20:00,213.18,213.21,213.02,213.12,7876.0,212.6762,212.7061,212.5165,212.6163,7876.0
2025-01-22 12:30:00,213.12,213.27,213.07,213.27,5873.0,212.6163,212.7659,212.5664,212.7659,5873.0
2025-01-22 12:40:00,213.2,213.25,213.08,213.09,5590.0,212.6961,212.746,212.5764,212.5864,5590.0
2025-01-22 12:50:00,213.12,213.12,212.78,212.94,9003.0,212.6163,212.6163,212.2771,212.4367,9003.0
2025-01-22 13:00:00,212.88,212.94,212.48,212.48,4127.0,212.3769,212.4367,211.9778,211.9778,4127.0
2025-01-22 13:10:00,212.5,212.81,212.47,212.81,3149.0,211.9978,212.307,211.9678,212.307,3149.0
2025-01-22 13:20:00,212.68,213.02,212.68,212.96,3801.0,212.1773,212.5165,212.1773,212.4567,3801.0
2025-01-22 13:30:00,213.0,213.58,212.99,213.13,21262.0,212.4966,213.0752,212.4866,212.6263,21262.0
2025-01-22 13:40:00,213.17,213.32,213.11,213.24,3380.0,212.6662,212.8158,212.6063,212.736,3380.0
2025-01-22 13:50:00,213.3,213.38,213.13,213.13,5162.0,212.7959,212.8757,212.6263,212.6263,5162.0
2025-01-22 14:00:00,213.02,213.24,212.9,213.13,5981.0,212.5165,212.736,212.3968,212.6263,5981.0
2025-01-22 14:10:00,213.08,213.27,213.07,213.2,7575.0,212.5764,212.7659,212.5664,212.6961,7575.0
2025-01-22 14:20:00,213.2,213.3,212.91,212.98,8116.0,212.6961,212.7959,212.4068,212.4766,8116.0
2025-01-22 14:30:00,213.02,213.41,213.02,213.38,8387.0,212.5165,212.9056,212.5165,212.8757,8387.0
2025-01-22 14:40:00,213.43,213.47,213.37,213.45,8964.0,212.9256,212.9655,212.8657,212.9455,8964.0
2025-01-22 14:50:00,213.46,213.63,213.43,213.63,6644.0,212.9555,213.1251,212.9256,213.1251,6644.0
2025-01-22 15:00:00,213.58,213.66,213.42,213.66,5136.0,213.0752,213.155,212.9156,213.155,5136.0
2025-01-22 15:10:00,213.55,213.66,213.51,213.51,4891.0,213.0453,213.155,213.0054,213.0054,4891.0
2025-01-22 15:20:00,213.51,213.61,213.4,213.4,6567.0,213.0054,213.1051,212.8956,212.8956,6567.0
2025-01-22 15:30:00,213.37,213.39,213.04,213.14,9175.0,212.8657,212.8857,212.5365,212.6362,9175.0
2025-01-22 15:40:00,213.14,213.16,212.62,212.62,16967.0,212.6362,212.6562,212.1175,212.1175,16967.0
2025-01-22 15:50:00,212.61,212.81,212.18,212.43,84682.0,212.1075,212.307,211.6785,211.9279,84682.0
2025-01-23 09:30:00,212.83,212.83,212.09,212.62,14054.0,212.327,212.327,211.5887,212.1175,14054.0
2025-01-23 09:40:00,212.7,213.03,212.57,212.73,13772.0,212.1973,212.5265,212.0676,212.2272,13772.0
2025-01-23 09:50:00,212.9,212.95,212.62,212.75,24290.0,212.3968,212.4467,212.1175,212.2472,24290.0
2025-01-23 10:00:00,212.82,212.82,212.35,212.53,7841.0,212.317,212.317,211.8481,212.0277,7841.0
2025-01-23 10:10:00,212.3,212.3,211.88,211.88,5227.0,211.7982,211.7982,211.3792,211.3792,5227.0
2025-01-23 10:20:00,211.99,211.99,211.49,211.68,4191.0,211.489,211.489,210.9901,211.1797,4191.0
2025-01-23 10:30:00,211.65,211.72,211.26,211.47,6371.0,211.1498,211.2196,210.7607,210.9702,6371.0
2025-01-23 10:40:00,211.47,211.56,211.31,211.41,6859.0,210.9702,211.06,210.8106,210.9103,6859.0
2025-01-23 10:50:00,211.41,211.92,211.4,211.5,12160.0,210.9103,211.4191,210.9004,211.0001,12160.0
2025-01-23 11:00:00,211.61,211.89,211.61,211.74,5058.0,211.1099,211.3892,211.1099,211.2396,5058.0
2025-01-23 11:10:00,211.84,212.06,211.73,211.98,3550.0,211.3393,211.5588,211.2296,211.479,3550.0
2025-01-23 11:20:00,212.14,212.14,211.96,212.02,2401.0,211.6386,211.6386,211.459,211.5189,2401.0
2025-01-23 11:30:00,212.0,212.06,211.82,211.85,6110.0,211.4989,211.5588,211.3194,211.3493,6110.0
2025-01-23 11:40:00,211.87,212.08,211.72,212.08,4344.0,211.3692,211.5788,211.2196,211.5788,4344.0
2025-01-23 11:50:00,212.15,212.29,212.05,212.05,1989.0,211.6486,211.7883,211.5488,211.5488,1989.0
2025-01-23 12:00:00,212.04,212.13,211.97,212.05,2440.0,211.5388,211.6286,211.469,211.5488,2440.0
2025-01-23 12:10:00,212.06,212.18,211.86,211.86,2909.0,211.5588,211.6785,211.3593,211.3593,2909.0
2025-01-23 12:20:00,211.84,211.92,211.73,211.86,3492.0,211.3393,211.4191,211.2296,211.3593,3492.0
2025-01-23 12:30:00,211.92,212.01,211.84,211.84,540.0,211.4191,211.5089,211.3393,211.3393,540.0
2025-01-23 12:40:00,211.93,211.93,211.79,211.8,1707.0,211.4291,211.4291,211.2894,211.2994,1707.0
2025-01-23 12:50:00,211.78,212.02,211.7,212.0,6653.0,211.2795,211.5189,211.1996,211.4989,6653.0
2025-01-23 13:00:00,212.06,212.1,211.89,211.92,2096.0,211.5588,211.5987,211.3892,211.4191,2096.0
2025-01-23 13:10:00,212.16,212.28,212.09,212.11,4031.0,211.6586,211.7783,211.5887,211.6087,4031.0
2025-01-23 13:20:00,212.12,212.15,211.89,212.02,3825.0,211.6187,211.6486,211.3892,211.5189,3825.0
2025-01-23 13:30:00,212.08,212.15,211.88,211.88,2404.0,211.5788,211.6486,211.3792,211.3792,2404.0
2025-01-23 13:40:00,211.9,211.92,211.87,211.87,974.0,211.3992,211.4191,211.3692,211.3692,974.0
2025-01-23 13:50:00,211.89,211.95,211.84,211.87,2181.0,211.3892,211.4491,211.3393,211.3692,2181.0
2025-01-23 14:00:00,211.84,212.03,211.8,211.95,3446.0,211.3393,211.5289,211.2994,211.4491,3446.0
2025-01-23 14:10:00,212.06,212.27,212.02,212.16,3709.0,211.5588,211.7683,211.5189,211.6586,3709.0
2025-01-23 14:20:00,212.18,212.23,212.15,212.18,4296.0,211.6785,211.7284,211.6486,211.6785,4296.0
2025-01-23 14:30:00,212.2,212.31,212.06,212.06,3293.0,211.6985,211.8082,211.5588,211.5588,3293.0
2025-01-23 14:40:00,212.0,212.16,212.0,212.0,2245.0,211.4989,211.6586,211.4989,211.4989,2245.0
2025-01-23 14:50:00,212.04,212.25,212.03,212.19,4535.0,211.5388,211.7483,211.5289,211.6885,4535.0
2025-01-23 15:00:00,212.17,212.17,211.94,211.97,2437.0,211.6685,211.6685,211.4391,211.469,2437.0
2025-01-23 15:10:00,211.96,212.03,211.92,212.03,4612.0,211.459,211.5289,211.4191,211.5289,4612.0
2025-01-23 15:20:00,212.02,212.03,211.71,211.83,10638.0,211.5189,211.5289,211.2096,211.3293,10638.0
2025-01-23 15:30:00,211.84,211.97,211.81,211.93,8157.0,211.3393,211.469,211.3094,211.4291,8157.0
2025-01-23 15:40:00,211.89,212.23,211.83,212.17,9501.0,211.3892,211.7284,211.3293,211.6685,9501.0
2025-01-23 15:50:00,212.2,212.44,212.09,212.26,57830.0,211.6985,211.9379,211.5887,211.7583,57830.0
2025-01-24 09:30:00,212.71,212.71,211.92,212.55,13970.0,212.2073,212.2073,211.4191,212.0476,13970.0
2025-01-24 09:40:00,212.56,212.63,212.15,212.19,3984.0,212.0576,212.1275,211.6486,211.6885,3984.0
2025-01-24 09:50:00,212.25,212.53,211.94,212.53,32672.0,211.7483,212.0277,211.4391,212.0277,32672.0
2025-01-24 10:00:00,212.62,212.79,212.0,212.38,4332.0,212.1175,212.2871,211.4989,211.878,4332.0
2025-01-24 10:10:00,212.3,212.52,212.3,212.45,11385.0,211.7982,212.0177,211.7982,211.9479,11385.0
2025-01-24 10:20:00,212.45,212.69,211.89,212.15,7197.0,211.9479,212.1873,211.3892,211.6486,7197.0
2025-01-24 10:30:00,211.98,212.16,211.89,212.06,3169.0,211.479,211.6586,211.3892,211.5588,3169.0
2025-01-24 10:40:00,211.89,212.22,211.89,212.06,6433.0,211.3892,211.7184,211.3892,211.5588,6433.0
2025-01-24 10:50:00,212.04,212.05,211.66,212.0,6411.0,211.5388,211.5488,211.1597,211.4989,6411.0
2025-01-24 11:00:00,211.84,212.3,211.71,212.15,6281.0,211.3393,211.7982,211.2096,211.6486,6281.0
2025-01-24 11:10:00,212.28,212.3,212.03,212.25,7926.0,211.7783,211.7982,211.5289,211.7483,7926.0
2025-01-24 11:20:00,212.15,212.17,211.97,212.08,3036.0,211.6486,211.6685,211.469,211.5788,3036.0
2025-01-24 11:30:00,211.97,212.18,211.97,212.18,2035.0,211.469,211.6785,211.469,211.6785,2035.0
2025-01-24 11:40:00,212.06,212.09,211.91,211.91,3803.0,211.5588,211.5887,211.4092,211.4092,3803.0
2025-01-24 11:50:00,211.91,212.37,211.9,212.28,18167.0,211.4092,211.8681,211.3992,211.7783,18167.0
2025-01-24 12:00:00,212.28,212.28,212.16,212.27,2183.0,211.7783,211.7783,211.6586,211.7683,2183.0
2025-01-24 12:10:00,212.27,212.32,212.16,212.28,5893.0,211.7683,211.8182,211.6586,211.7783,5893.0
2025-01-24 12:20:00,212.21,212.56,212.21,212.52,3212.0,211.7084,212.0576,211.7084,212.0177,3212.0
2025-01-24 12:30:00,212.47,212.58,212.39,212.58,2492.0,211.9678,212.0776,211.888,212.0776,2492.0
2025-01-24 12:40:00,212.59,212.66,212.35,212.36,2920.0,212.0875,212.1574,211.8481,211.8581,2920.0
2025-01-24 12:50:00,212.41,212.45,212.36,212.42,2986.0,211.908,211.9479,211.8581,211.9179,2986.0
2025-01-24 13:00:00,212.42,212.42,212.23,212.29,7059.0,211.9179,211.9179,211.7284,211.7883,7059.0
2025-01-24 13:10:00,212.26,212.34,212.2,212.21,3685.0,211.7583,211.8381,211.6985,211.7084,3685.0
2025-01-24 13:20:00,212.2,212.38,212.16,212.38,4985.0,211.6985,211.878,211.6586,211.878,4985.0
2025-01-24 13:30:00,212.37,212.61,212.37,212.53,3342.0,211.8681,212.1075,211.8681,212.0277,3342.0
2025-01-24 13:40:00,212.53,212.53,212.5,212.52,2566.0,212.0277,212.0277,211.9978,212.0177,2566.0
2025-01-24 13:50:00,212.58,212.58,212.41,212.46,3143.0,212.0776,212.0776,211.908,211.9579,3143.0
2025-01-24 14:00:00,212.46,212.55,212.37,212.45,4756.0,211.9579,212.0476,211.8681,211.9479,4756.0
2025-01-24 14:10:00,212.45,212.56,212.31,212.56,6884.0,211.9479,212.0576,211.8082,212.0576,6884.0
2025-01-24 14:20:00,212.59,212.61,212.38,212.51,3435.0,212.0875,212.1075,211.878,212.0077,3435.0
2025-01-24 14:30:00,212.61,212.61,212.37,212.49,1378.0,212.1075,212.1075,211.8681,211.9878,1378.0
2025-01-24 14:40:00,212.49,212.66,212.49,212.58,3943.0,211.9878,212.1574,211.9878,212.0776,3943.0
2025-01-24 14:50:00,212.58,212.61,212.38,212.38,7529.0,212.0776,212.1075,211.878,211.878,7529.0
2025-01-24 15:00:00,212.38,212.62,212.25,212.25,9284.0,211.878,212.1175,211.7483,211.7483,9284.0
2025-01-24 15:10:00,212.24,212.29,212.08,212.25,5892.0,211.7384,211.7883,211.5788,211.7483,5892.0
2025-01-24 15:20:00,212.19,212.21,211.98,211.98,4422.0,211.6885,211.7084,211.479,211.479,4422.0
2025-01-24 15:30:00,212.02,212.1,211.88,211.96,14034.0,211.5189,211.5987,211.3792,211.459,14034.0
2025-01-24 15:40:00,211.94,212.05,211.8,211.92,20336.0,211.4391,211.5488,211.2994,211.4191,20336.0
2025-01-24 15:50:00,211.93,212.25,211.66,211.73,94899.0,211.4291,211.7483,211.1597,211.2296,94899.0
2025-01-27 09:30:00,212.89,215.03,211.98,213.9,36846.0,212.3868,214.5218,211.479,213.3944,36846.0
2025-01-27 09:40:00,214.15,214.15,212.57,212.67,9890.0,213.6439,213.6439,212.0676,212.1674,9890.0
2025-01-27 09:50:00,212.57,214.43,212.57,214.38,22289.0,212.0676,213.9232,212.0676,213.8733,22289.0
2025-01-27 10:00:00,214.24,214.57,213.89,213.9,17145.0,213.7336,214.0629,213.3845,213.3944,17145.0
2025-01-27 10:10:00,213.86,213.93,213.47,213.84,13274.0,213.3545,213.4244,212.9655,213.3346,13274.0
2025-01-27 10:20:00,213.81,214.12,213.8,214.02,6214.0,213.3047,213.6139,213.2947,213.5142,6214.0
2025-01-27 10:30:00,213.85,213.85,213.42,213.77,5162.0,213.3446,213.3446,212.9156,213.2648,5162.0
2025-01-27 10:40:00,213.57,213.6,213.36,213.55,3516.0,213.0652,213.0952,212.8557,213.0453,3516.0
2025-01-27 10:50:00,213.38,213.68,213.26,213.68,6693.0,212.8757,213.175,212.756,213.175,6693.0
2025-01-27 11:00:00,213.7,213.82,213.44,213.53,6290.0,213.1949,213.3146,212.9355,213.0253,6290.0
2025-01-27 11:10:00,213.55,213.57,213.3,213.39,5673.0,213.0453,213.0652,212.7959,212.8857,5673.0
2025-01-27 11:20:00,213.3,213.65,213.3,213.65,3165.0,212.7959,213.145,212.7959,213.145,3165.0
2025-01-27 11:30:00,213.55,214.19,213.51,214.19,3358.0,213.0453,213.6838,213.0054,213.6838,3358.0
2025-01-27 11:40:00,214.0,214.27,213.96,214.14,1752.0,213.4942,213.7636,213.4543,213.6339,1752.0
2025-01-27 11:50:00,214.01,214.19,213.81,214.12,5454.0,213.5042,213.6838,213.3047,213.6139,5454.0
2025-01-27 12:00:00,214.06,214.26,213.9,213.9,6633.0,213.5541,213.7536,213.3944,213.3944,6633.0
2025-01-27 12:10:00,213.9,214.11,213.9,214.06,3839.0,213.3944,213.604,213.3944,213.5541,3839.0
2025-01-27 12:20:00,214.13,214.71,214.12,214.71,3687.0,213.6239,214.2025,213.6139,214.2025,3687.0
2025-01-27 12:30:00,214.54,214.9,214.5,214.9,3519.0,214.0329,214.3921,213.993,214.3921,3519.0
2025-01-27 12:40:00,214.84,214.95,214.69,214.69,6002.0,214.3322,214.442,214.1826,214.1826,6002.0
2025-01-27 12:50:00,214.68,214.86,214.43,214.69,6344.0,214.1726,214.3522,213.9232,214.1826,6344.0
2025-01-27 13:00:00,214.7,214.71,214.31,214.33,3362.0,214.1926,214.2025,213.8035,213.8234,3362.0
2025-01-27 13:10:00,214.24,214.37,213.97,213.98,9689.0,213.7336,213.8633,213.4643,213.4743,9689.0
2025-01-27 13:20:00,214.01,214.55,213.94,214.55,7581.0,213.5042,214.0429,213.4344,214.0429,7581.0
2025-01-27 13:30:00,214.46,214.61,214.19,214.22,9028.0,213.9531,214.1028,213.6838,213.7137,9028.0
2025-01-27 13:40:00,214.35,214.65,214.23,214.53,8625.0,213.8434,214.1427,213.7237,214.023,8625.0
2025-01-27 13:50:00,214.69,214.87,214.44,214.59,6947.0,214.1826,214.3622,213.9332,214.0828,6947.0
2025-01-27 14:00:00,214.76,214.76,214.52,214.66,4495.0,214.2524,214.2524,214.013,214.1527,4495.0
2025-01-27 14:10:00,214.63,215.08,214.63,215.06,8380.0,214.1227,214.5717,214.1227,214.5517,8380.0
2025-01-27 14:20:00,215.06,215.37,214.94,215.37,8200.0,214.5517,214.861,214.432,214.861,8200.0
2025-01-27 14:30:00,215.3,215.76,215.29,215.64,8591.0,214.7911,215.2501,214.7812,215.1303,8591.0
2025-01-27 14:40:00,215.64,215.74,215.5,215.51,10509.0,215.1303,215.2301,214.9907,215.0006,10509.0
2025-01-27 14:50:00,215.51,215.77,215.4,215.4,12603.0,215.0006,215.26,214.8909,214.8909,12603.0
2025-01-27 15:00:00,215.47,215.47,214.81,214.85,9793.0,214.9607,214.9607,214.3023,214.3422,9793.0
2025-01-27 15:10:00,214.85,214.89,214.4,214.73,17490.0,214.3422,214.3821,213.8933,214.2225,17490.0
2025-01-27 15:20:00,214.82,214.94,214.42,214.42,9704.0,214.3123,214.432,213.9132,213.9132,9704.0
2025-01-27 15:30:00,214.49,214.59,214.33,214.44,14862.0,213.9831,214.0828,213.8234,213.9332,14862.0
2025-01-27 15:40:00,214.42,214.79,214.4,214.78,18186.0,213.9132,214.2823,213.8933,214.2724,18186.0
2025-01-27 15:50:00,214.85,215.7,214.82,215.54,94964.0,214.3422,215.1902,214.3123,215.0306,94964.0
2025-01-28 09:30:00,215.53,215.79,214.38,215.23,23581.0,215.0206,215.28,213.8733,214.7213,23581.0
2025-01-28 09:40:00,215.58,215.94,214.85,214.85,8477.0,215.0705,215.4296,214.3422,214.3422,8477.0
2025-01-28 09:50:00,214.92,214.95,214.4,214.55,5592.0,214.412,214.442,213.8933,214.0429,5592.0
2025-01-28 10:00:00,214.41,214.83,214.33,214.5,10388.0,213.9032,214.3223,213.8234,213.993,10388.0
2025-01-28 10:10:00,214.34,214.8,214.2,214.56,25211.0,213.8334,214.2923,213.6937,214.0529,25211.0
2025-01-28 10:20:00,214.5,214.87,214.35,214.66,52090.0,213.993,214.3622,213.8434,214.1527,52090.0
2025-01-28 10:30:00,214.53,214.81,214.02,214.12,15287.0,214.023,214.3023,213.5142,213.6139,15287.0
2025-01-28 10:40:00,214.11,214.39,214.09,214.39,21395.0,213.604,213.8833,213.584,213.8833,21395.0
2025-01-28 10:50:00,214.45,215.12,214.45,215.03,75275.0,213.9431,214.6116,213.9431,214.5218,75275.0
2025-01-28 11:00:00,215.15,215.72,215.15,215.72,10424.0,214.6415,215.2101,214.6415,215.2101,10424.0
2025-01-28 11:10:00,215.49,215.75,215.32,215.52,3821.0,214.9807,215.2401,214.8111,215.0106,3821.0
2025-01-28 11:20:00,215.43,215.54,215.14,215.26,15088.0,214.9208,215.0306,214.6315,214.7512,15088.0
2025-01-28 11:30:00,215.16,215.29,214.92,215.0,8631.0,214.6515,214.7812,214.412,214.4919,8631.0
2025-01-28 11:40:00,215.01,215.28,214.95,215.26,4555.0,214.5018,214.7712,214.442,214.7512,4555.0
2025-01-28 11:50:00,215.34,215.38,215.12,215.31,17704.0,214.831,214.871,214.6116,214.8011,17704.0
2025-01-28 12:00:00,215.2,215.32,214.99,215.17,8379.0,214.6914,214.8111,214.4819,214.6614,8379.0
2025-01-28 12:10:00,215.22,215.24,214.96,215.0,4019.0,214.7113,214.7313,214.4519,214.4919,4019.0
2025-01-28 12:20:00,214.95,215.18,214.9,215.17,6040.0,214.442,214.6714,214.3921,214.6614,6040.0
2025-01-28 12:30:00,215.19,215.19,215.0,215.14,8362.0,214.6814,214.6814,214.4919,214.6315,8362.0
2025-01-28 12:40:00,215.13,215.27,215.13,215.2,4222.0,214.6215,214.7612,214.6215,214.6914,4222.0
2025-01-28 12:50:00,215.2,215.39,215.01,215.39,18266.0,214.6914,214.8809,214.5018,214.8809,18266.0
2025-01-28 13:00:00,215.43,215.5,215.14,215.14,27309.0,214.9208,214.9907,214.6315,214.6315,27309.0
2025-01-28 13:10:00,215.17,215.28,215.05,215.28,4863.0,214.6614,214.7712,214.5417,214.7712,4863.0
2025-01-28 13:20:00,215.29,215.29,215.08,215.15,40386.0,214.7812,214.7812,214.5717,214.6415,40386.0
2025-01-28 13:30:00,215.15,215.34,215.09,215.15,6633.0,214.6415,214.831,214.5816,214.6415,6633.0
2025-01-28 13:40:00,215.17,215.26,215.16,215.2,2682.0,214.6614,214.7512,214.6515,214.6914,2682.0
2025-01-28 13:50:00,215.24,215.28,215.19,215.2,5760.0,214.7313,214.7712,214.6814,214.6914,5760.0
2025-01-28 14:00:00,215.18,215.26,214.88,214.96,28659.0,214.6714,214.7512,214.3721,214.4519,28659.0
2025-01-28 14:10:00,214.99,215.08,214.88,215.03,36170.0,214.4819,214.5717,214.3721,214.5218,36170.0
2025-01-28 14:20:00,215.04,215.21,214.95,215.18,6118.0,214.5318,214.7014,214.442,214.6714,6118.0
2025-01-28 14:30:00,215.21,215.25,215.09,215.19,5476.0,214.7014,214.7413,214.5816,214.6814,5476.0
2025-01-28 14:40:00,215.15,215.32,215.14,215.27,7646.0,214.6415,214.8111,214.6315,214.7612,7646.0
2025-01-28 14:50:00,215.23,215.63,215.23,215.56,10127.0,214.7213,215.1204,214.7213,215.0505,10127.0
2025-01-28 15:00:00,215.54,215.77,215.48,215.7,9402.0,215.0306,215.26,214.9707,215.1902,9402.0
2025-01-28 15:10:00,215.7,215.83,215.66,215.72,9442.0,215.1902,215.3199,215.1503,215.2101,9442.0
2025-01-28 15:20:00,215.73,215.82,215.7,215.7,17186.0,215.2201,215.3099,215.1902,215.1902,17186.0
2025-01-28 15:30:00,215.68,215.76,215.36,215.63,20592.0,215.1702,215.2501,214.851,215.1204,20592.0
2025-01-28 15:40:00,215.64,215.89,215.5,215.75,25423.0,215.1303,215.3797,214.9907,215.2401,25423.0
2025-01-28 15:50:00,215.84,216.24,215.84,215.94,133412.0,215.3299,215.7289,215.3299,215.4296,133412.0
2025-01-29 09:30:00,216.13,216.13,215.25,215.48,17231.0,215.6192,215.6192,214.7413,214.9707,17231.0
2025-01-29 09:40:00,215.48,215.91,215.48,215.78,11746.0,214.9707,215.3997,214.9707,215.27,11746.0
2025-01-29 09:50:00,215.92,216.15,215.57,216.15,8920.0,215.4097,215.6391,215.0605,215.6391,8920.0
2025-01-29 10:00:00,216.04,216.05,215.49,215.67,8557.0,215.5294,215.5394,214.9807,215.1603,8557.0
2025-01-29 10:10:00,215.7,215.71,215.56,215.6,11078.0,215.1902,215.2002,215.0505,215.0904,11078.0
2025-01-29 10:20:00,215.54,215.61,215.18,215.3,18301.0,215.0306,215.1004,214.6714,214.7911,18301.0
2025-01-29 10:30:00,215.28,215.37,214.93,215.2,12006.0,214.7712,214.861,214.422,214.6914,12006.0
2025-01-29 10:40:00,215.38,215.58,215.26,215.38,12100.0,214.871,215.0705,214.7512,214.871,12100.0
2025-01-29 10:50:00,215.39,215.72,215.24,215.58,10843.0,214.8809,215.2101,214.7313,215.0705,10843.0
2025-01-29 11:00:00,215.47,215.76,215.47,215.62,3479.0,214.9607,215.2501,214.9607,215.1104,3479.0
2025-01-29 11:10:00,215.68,215.79,215.48,215.56,4123.0,215.1702,215.28,214.9707,215.0505,4123.0
2025-01-29 11:20:00,215.51,215.54,215.28,215.48,6691.0,215.0006,215.0306,214.7712,214.9707,6691.0
2025-01-29 11:30:00,215.51,215.53,215.43,215.48,6699.0,215.0006,215.0206,214.9208,214.9707,6699.0
2025-01-29 11:40:00,215.42,215.87,215.3,215.64,29410.0,214.9109,215.3598,214.7911,215.1303,29410.0
2025-01-29 11:50:00,215.7,215.72,215.58,215.65,1582.0,215.1902,215.2101,215.0705,215.1403,1582.0
2025-01-29 12:00:00,215.66,215.86,215.66,215.86,4157.0,215.1503,215.3498,215.1503,215.3498,4157.0
2025-01-29 12:10:00,215.75,215.76,215.58,215.59,3707.0,215.2401,215.2501,215.0705,215.0805,3707.0
2025-01-29 12:20:00,215.59,215.69,215.34,215.59,22323.0,215.0805,215.1802,214.831,215.0805,22323.0
2025-01-29 12:30:00,215.59,215.8,215.54,215.68,2931.0,215.0805,215.29,215.0306,215.1702,2931.0
2025-01-29 12:40:00,215.64,215.84,215.55,215.69,12897.0,215.1303,215.3299,215.0406,215.1802,12897.0
2025-01-29 12:50:00,215.7,215.71,215.6,215.67,2142.0,215.1902,215.2002,215.0904,215.1603,2142.0
2025-01-29 13:00:00,215.67,215.75,215.34,215.75,23769.0,215.1603,215.2401,214.831,215.2401,23769.0
2025-01-29 13:10:00,215.76,215.79,215.52,215.76,1245.0,215.2501,215.28,215.0106,215.2501,1245.0
2025-01-29 13:20:00,215.64,215.79,215.59,215.67,4863.0,215.1303,215.28,215.0805,215.1603,4863.0
2025-01-29 13:30:00,215.75,215.78,215.63,215.64,4348.0,215.2401,215.27,215.1204,215.1303,4348.0
2025-01-29 13:40:00,215.63,215.73,215.53,215.71,19094.0,215.1204,215.2201,215.0206,215.2002,19094.0
2025-01-29 13:50:00,215.66,215.69,215.52,215.52,6279.0,215.1503,215.1802,215.0106,215.0106,6279.0
2025-01-29 14:00:00,215.36,215.48,214.6,214.69,9588.0,214.851,214.9707,214.0928,214.1826,9588.0
2025-01-29 14:10:00,214.7,214.79,214.46,214.53,19133.0,214.1926,214.2823,213.9531,214.023,19133.0
2025-01-29 14:20:00,214.53,214.55,214.21,214.3,13355.0,214.023,214.0429,213.7037,213.7935,13355.0
2025-01-29 14:30:00,214.33,214.52,214.03,214.41,8452.0,213.8234,214.013,213.5241,213.9032,8452.0
2025-01-29 14:40:00,214.51,214.77,214.21,214.23,11868.0,214.003,214.2624,213.7037,213.7237,11868.0
2025-01-29 14:50:00,214.18,214.5,214.03,214.03,9699.0,213.6738,213.993,213.5241,213.5241,9699.0
2025-01-29 15:00:00,214.04,214.21,213.65,213.82,9670.0,213.5341,213.7037,213.145,213.3146,9670.0
2025-01-29 15:10:00,213.79,213.92,213.01,213.28,14061.0,213.2847,213.4144,212.5066,212.7759,14061.0
2025-01-29 15:20:00,213.31,213.68,213.31,213.49,15482.0,212.8058,213.175,212.8058,212.9854,15482.0
2025-01-29 15:30:00,213.43,213.43,212.65,212.78,20978.0,212.9256,212.9256,212.1474,212.2771,20978.0
2025-01-29 15:40:00,212.74,212.84,212.43,212.59,27520.0,212.2372,212.337,211.9279,212.0875,27520.0
2025-01-29 15:50:00,212.64,212.89,212.14,212.37,159475.0,212.1374,212.3868,211.6386,211.8681,159475.0
2025-01-30 09:30:00,214.08,216.82,212.59,216.81,21032.0,213.574,216.3075,212.0875,216.2976,21032.0
2025-01-30 09:40:00,216.81,217.05,216.21,216.64,6447.0,216.2976,216.537,215.699,216.128,6447.0
2025-01-30 09:50:00,217.05,218.0,216.92,217.76,13753.0,216.537,217.4848,216.4073,217.2453,13753.0
2025-01-30 10:00:00,218.0,218.23,217.26,217.31,7271.0,217.4848,217.7142,216.7465,216.7964,7271.0
2025-01-30 10:10:00,217.25,217.46,216.89,217.3,11053.0,216.7365,216.946,216.3774,216.7864,11053.0
2025-01-30 10:20:00,217.31,217.82,217.17,217.49,10891.0,216.7964,217.3052,216.6567,216.976,10891.0
2025-01-30 10:30:00,217.44,218.06,217.31,218.06,3909.0,216.9261,217.5446,216.7964,217.5446,3909.0
2025-01-30 10:40:00,217.94,218.38,217.91,218.38,3087.0,217.4249,217.8639,217.395,217.8639,3087.0
2025-01-30 10:50:00,218.5,218.66,217.83,218.09,5914.0,217.9836,218.1432,217.3152,217.5745,5914.0
2025-01-30 11:00:00,218.0,218.56,217.88,218.3,7032.0,217.4848,218.0434,217.365,217.7841,7032.0
2025-01-30 11:10:00,218.26,218.42,217.99,218.19,5894.0,217.7441,217.9038,217.4748,217.6743,5894.0
2025-01-30 11:20:00,218.25,218.52,218.14,218.52,11282.0,217.7342,218.0035,217.6244,218.0035,11282.0
2025-01-30 11:30:00,218.61,218.7,218.52,218.66,6071.0,218.0933,218.1831,218.0035,218.1432,6071.0
2025-01-30 11:40:00,218.65,218.7,218.11,218.25,5398.0,218.1332,218.1831,217.5945,217.7342,5398.0
2025-01-30 11:50:00,218.3,218.39,217.79,217.81,6789.0,217.7841,217.8738,217.2753,217.2952,6789.0
2025-01-30 12:00:00,217.88,218.02,217.74,217.8,3225.0,217.365,217.5047,217.2254,217.2852,3225.0
2025-01-30 12:10:00,217.77,217.77,217.16,217.26,3880.0,217.2553,217.2553,216.6467,216.7465,3880.0
2025-01-30 12:20:00,217.22,217.26,216.95,217.01,3974.0,216.7066,216.7465,216.4372,216.4971,3974.0
2025-01-30 12:30:00,216.95,217.61,216.95,217.58,11518.0,216.4372,217.0957,216.4372,217.0658,11518.0
2025-01-30 12:40:00,217.67,218.04,217.63,218.03,2741.0,217.1555,217.5247,217.1156,217.5147,2741.0
2025-01-30 12:50:00,218.05,218.19,217.96,218.01,9873.0,217.5346,217.6743,217.4449,217.4947,9873.0
2025-01-30 13:00:00,217.97,218.16,217.76,217.96,4238.0,217.4548,217.6444,217.2453,217.4449,4238.0
2025-01-30 13:10:00,217.96,218.0,217.9,217.95,3669.0,217.4449,217.4848,217.385,217.4349,3669.0
2025-01-30 13:20:00,217.95,218.1,217.9,217.97,8080.0,217.4349,217.5845,217.385,217.4548,8080.0
2025-01-30 13:30:00,218.08,218.4,218.03,218.4,3519.0,217.5646,217.8838,217.5147,217.8838,3519.0
2025-01-30 13:40:00,218.33,218.59,218.33,218.53,2858.0,217.814,218.0734,217.814,218.0135,2858.0
2025-01-30 13:50:00,218.46,218.51,218.23,218.28,4834.0,217.9437,217.9936,217.7142,217.7641,4834.0
2025-01-30 14:00:00,218.28,218.34,218.0,218.05,2450.0,217.7641,217.824,217.4848,217.5346,2450.0
2025-01-30 14:10:00,218.08,218.16,217.96,217.97,4501.0,217.5646,217.6444,217.4449,217.4548,4501.0
2025-01-30 14:20:00,217.96,217.99,217.87,217.93,5764.0,217.4449,217.4748,217.3551,217.4149,5764.0
2025-01-30 14:30:00,217.99,217.99,217.69,217.81,2988.0,217.4748,217.4748,217.1755,217.2952,2988.0
2025-01-30 14:40:00,217.89,217.96,217.81,217.96,3006.0,217.375,217.4449,217.2952,217.4449,3006.0
2025-01-30 14:50:00,217.94,218.25,217.92,218.23,4351.0,217.4249,217.7342,217.4049,217.7142,4351.0
2025-01-30 15:00:00,218.29,218.52,218.28,218.38,3919.0,217.7741,218.0035,217.7641,217.8639,3919.0
2025-01-30 15:10:00,218.37,218.67,218.37,218.67,3764.0,217.8539,218.1532,217.8539,218.1532,3764.0
2025-01-30 15:20:00,218.67,218.93,218.53,218.74,9520.0,218.1532,218.4126,218.0135,218.223,9520.0
2025-01-30 15:30:00,218.76,218.85,217.96,217.99,14814.0,218.243,218.3328,217.4449,217.4748,14814.0
2025-01-30 15:40:00,217.82,217.99,217.04,217.99,9838.0,217.3052,217.4748,216.527,217.4748,9838.0
2025-01-30 15:50:00,217.88,218.66,217.87,218.43,79136.0,217.365,218.1432,217.3551,217.9137,79136.0
2025-01-31 09:30:00,218.54,219.56,217.39,218.01,14509.0,218.0235,219.0411,216.8762,217.4947,14509.0
2025-01-31 09:40:00,217.84,217.89,217.21,217.28,5112.0,217.3251,217.375,216.6966,216.7665,5112.0
2025-01-31 09:50:00,217.16,217.41,217.01,217.01,4110.0,216.6467,216.8962,216.4971,216.4971,4110.0
2025-01-31 10:00:00,217.33,217.89,216.99,217.89,3267.0,216.8163,217.375,216.4771,217.375,3267.0
2025-01-31 10:10:00,218.01,218.18,217.9,218.12,6633.0,217.4947,217.6643,217.385,217.6045,6633.0
2025-01-31 10:20:00,218.12,218.56,218.07,218.34,3096.0,217.6045,218.0434,217.5546,217.824,3096.0
2025-01-31 10:30:00,218.34,218.65,218.21,218.25,5639.0,217.824,218.1332,217.6943,217.7342,5639.0
2025-01-31 10:40:00,218.27,218.58,218.13,218.27,4580.0,217.7541,218.0634,217.6145,217.7541,4580.0
2025-01-31 10:50:00,218.44,218.64,218.31,218.43,5317.0,217.9237,218.1232,217.794,217.9137,5317.0
2025-01-31 11:00:00,218.63,219.0,218.43,218.86,3831.0,218.1133,218.4824,217.9137,218.3427,3831.0
2025-01-31 11:10:00,218.86,218.98,218.67,218.67,3829.0,218.3427,218.4624,218.1532,218.1532,3829.0
2025-01-31 11:20:00,218.77,218.79,218.31,218.31,2918.0,218.2529,218.2729,217.794,217.794,2918.0
2025-01-31 11:30:00,218.42,218.86,218.37,218.86,4362.0,217.9038,218.3427,217.8539,218.3427,4362.0
2025-01-31 11:40:00,218.77,218.83,218.39,218.47,4849.0,218.2529,218.3128,217.8738,217.9536,4849.0
2025-01-31 11:50:00,218.44,218.54,218.25,218.4,4192.0,217.9237,218.0235,217.7342,217.8838,4192.0
2025-01-31 12:00:00,218.4,218.54,218.2,218.35,5190.0,217.8838,218.0235,217.6843,217.8339,5190.0
2025-01-31 12:10:00,218.29,218.29,218.0,218.13,7522.0,217.7741,217.7741,217.4848,217.6145,7522.0
2025-01-31 12:20:00,218.25,218.45,218.18,218.42,3176.0,217.7342,217.9337,217.6643,217.9038,3176.0
2025-01-31 12:30:00,218.54,218.68,218.45,218.56,4323.0,218.0235,218.1632,217.9337,218.0434,4323.0
2025-01-31 12:40:00,218.57,218.76,218.49,218.61,3131.0,218.0534,218.243,217.9736,218.0933,3131.0
2025-01-31 12:50:00,218.61,218.61,218.45,218.5,3115.0,218.0933,218.0933,217.9337,217.9836,3115.0
2025-01-31 13:00:00,218.5,218.67,218.42,218.65,4275.0,217.9836,218.1532,217.9038,218.1332,4275.0
2025-01-31 13:10:00,218.75,218.76,218.33,218.41,8886.0,218.233,218.243,217.814,217.8938,8886.0
2025-01-31 13:20:00,218.33,218.34,218.1,218.17,4037.0,217.814,217.824,217.5845,217.6544,4037.0
2025-01-31 13:30:00,218.03,218.06,217.73,217.77,4916.0,217.5147,217.5446,217.2154,217.2553,4916.0
2025-01-31 13:40:00,217.77,218.0,217.77,217.91,3289.0,217.2553,217.4848,217.2553,217.395,3289.0
2025-01-31 13:50:00,218.03,218.33,217.97,218.09,7736.0,217.5147,217.814,217.4548,217.5745,7736.0
2025-01-31 14:00:00,218.08,218.08,217.25,217.33,5696.0,217.5646,217.5646,216.7365,216.8163,5696.0
2025-01-31 14:10:00,217.42,217.66,217.41,217.42,1533.0,216.9061,217.1456,216.8962,216.9061,1533.0
2025-01-31 14:20:00,217.24,217.45,217.22,217.43,3607.0,216.7266,216.9361,216.7066,216.9161,3607.0
2025-01-31 14:30:00,217.57,217.67,217.5,217.56,3007.0,217.0558,217.1555,216.9859,217.0458,3007.0
2025-01-31 14:40:00,217.47,217.67,217.32,217.5,7979.0,216.956,217.1555,216.8064,216.9859,7979.0
2025-01-31 14:50:00,217.6,217.6,217.25,217.32,12980.0,217.0857,217.0857,216.7365,216.8064,12980.0
2025-01-31 15:00:00,217.3,217.53,217.29,217.37,5151.0,216.7864,217.0159,216.7764,216.8562,5151.0
2025-01-31 15:10:00,217.27,217.7,217.27,217.62,3738.0,216.7565,217.1855,216.7565,217.1057,3738.0
2025-01-31 15:20:00,217.61,217.79,217.57,217.59,5412.0,217.0957,217.2753,217.0558,217.0757,5412.0
2025-01-31 15:30:00,217.68,217.77,217.5,217.55,7441.0,217.1655,217.2553,216.9859,217.0358,7441.0
2025-01-31 15:40:00,217.55,217.62,217.25,217.45,15324.0,217.0358,217.1057,216.7365,216.9361,15324.0
2025-01-31 15:50:00,217.43,217.45,216.7,216.83,63235.0,216.9161,216.9361,216.1878,216.3175,63235.0
2025-02-03 09:30:00,215.4,216.98,215.07,216.81,20633.0,214.8909,216.4672,214.5617,216.2976,20633.0
2025-02-03 09:40:00,216.92,217.54,216.79,217.54,12200.0,216.4073,217.0258,216.2776,217.0258,12200.0
2025-02-03 09:50:00,217.58,217.84,217.02,217.03,10537.0,217.0658,217.3251,216.5071,216.5171,10537.0
2025-02-03 10:00:00,217.41,218.48,217.01,218.47,8614.0,216.8962,217.9636,216.4971,217.9536,8614.0
2025-02-03 10:10:00,218.51,219.03,218.5,218.74,3102.0,217.9936,218.5123,217.9836,218.223,3102.0
2025-02-03 10:20:00,218.73,220.48,218.53,220.48,17664.0,218.213,219.9589,218.0135,219.9589,17664.0
2025-02-03 10:30:00,220.48,220.8,219.9,220.59,11069.0,219.9589,220.2781,219.3803,220.0686,11069.0
2025-02-03 10:40:00,220.59,221.19,220.4,220.72,11708.0,220.0686,220.6672,219.8791,220.1983,11708.0
2025-02-03 10:50:00,220.89,221.01,220.37,220.71,7548.0,220.3679,220.4876,219.8492,220.1884,7548.0
2025-02-03 11:00:00,220.83,221.14,220.44,220.57,8347.0,220.3081,220.6173,219.919,220.0487,8347.0
2025-02-03 11:10:00,220.57,221.16,220.53,221.06,7775.0,220.0487,220.6373,220.0088,220.5375,7775.0
2025-02-03 11:20:00,221.14,221.44,220.93,221.08,15038.0,220.6173,220.9166,220.4078,220.5575,15038.0
2025-02-03 11:30:00,221.11,221.63,220.86,221.61,6392.0,220.5874,221.1062,220.338,221.0862,6392.0
2025-02-03 11:40:00,221.71,221.75,221.37,221.69,8534.0,221.186,221.2259,220.8468,221.166,8534.0
2025-02-03 11:50:00,221.63,221.63,221.11,221.22,5454.0,221.1062,221.1062,220.5874,220.6971,5454.0
2025-02-03 12:00:00,221.1,221.22,220.83,221.02,4628.0,220.5774,220.6971,220.3081,220.4976,4628.0
2025-02-03 12:10:00,220.92,221.03,220.55,220.79,11399.0,220.3979,220.5076,220.0287,220.2682,11399.0
2025-02-03 12:20:00,220.85,221.32,220.85,220.92,9183.0,220.328,220.7969,220.328,220.3979,9183.0
2025-02-03 12:30:00,220.9,220.91,220.47,220.47,4808.0,220.3779,220.3879,219.9489,219.9489,4808.0
2025-02-03 12:40:00,220.49,220.72,220.33,220.34,6316.0,219.9689,220.1983,219.8093,219.8192,6316.0
2025-02-03 12:50:00,220.33,220.53,220.21,220.46,7300.0,219.8093,220.0088,219.6895,219.9389,7300.0
2025-02-03 13:00:00,220.28,220.52,220.09,220.23,4578.0,219.7594,219.9988,219.5698,219.7095,4578.0
2025-02-03 13:10:00,220.2,221.0,220.18,220.46,43380.0,219.6796,220.4777,219.6596,219.9389,43380.0
2025-02-03 13:20:00,220.56,220.97,220.54,220.65,6020.0,220.0387,220.4477,220.0188,220.1285,6020.0
2025-02-03 13:30:00,220.81,220.93,220.77,220.82,4737.0,220.2881,220.4078,220.2482,220.2981,4737.0
2025-02-03 13:40:00,220.82,220.96,220.45,220.82,7359.0,220.2981,220.4378,219.929,220.2981,7359.0
2025-02-03 13:50:00,220.83,220.83,220.63,220.78,4908.0,220.3081,220.3081,220.1085,220.2582,4908.0
2025-02-03 14:00:00,220.75,220.82,220.62,220.67,5379.0,220.2283,220.2981,220.0986,220.1484,5379.0
2025-02-03 14:10:00,220.66,221.16,220.66,221.16,9703.0,220.1385,220.6373,220.1385,220.6373,9703.0
2025-02-03 14:20:00,221.14,221.19,221.07,221.16,8477.0,220.6173,220.6672,220.5475,220.6373,8477.0
2025-02-03 14:30:00,221.15,221.21,220.98,221.02,9052.0,220.6273,220.6872,220.4577,220.4976,9052.0
2025-02-03 14:40:00,220.99,221.36,220.9,221.36,6902.0,220.4677,220.8368,220.3779,220.8368,6902.0
2025-02-03 14:50:00,221.29,221.3,221.14,221.3,10128.0,220.767,220.777,220.6173,220.777,10128.0
2025-02-03 15:00:00,221.27,221.29,221.16,221.17,6012.0,220.747,220.767,220.6373,220.6473,6012.0
2025-02-03 15:10:00,221.18,221.22,220.96,220.99,8113.0,220.6572,220.6971,220.4378,220.4677,8113.0
2025-02-03 15:20:00,221.01,221.01,220.49,220.49,12628.0,220.4876,220.4876,219.9689,219.9689,12628.0
2025-02-03 15:30:00,220.54,220.95,220.39,220.93,16841.0,220.0188,220.4278,219.8691,220.4078,16841.0
2025-02-03 15:40:00,220.93,221.44,220.77,221.44,22686.0,220.4078,220.9166,220.2482,220.9166,22686.0
2025-02-03 15:50:00,221.51,221.74,221.05,221.12,101056.0,220.9865,221.2159,220.5276,220.5974,101056.0
2025-02-04 09:30:00,220.03,220.32,219.48,219.49,21301.0,219.51,219.7993,218.9613,218.9712,21301.0
2025-02-04 09:40:00,219.39,219.85,219.39,219.71,16555.0,218.8715,219.3304,218.8715,219.1907,16555.0
2025-02-04 09:50:00,219.74,219.76,219.39,219.44,6085.0,219.2206,219.2406,218.8715,218.9214,6085.0
2025-02-04 10:00:00,219.62,219.63,219.07,219.28,4152.0,219.1009,219.1109,218.5522,218.7617,4152.0
2025-02-04 10:10:00,219.34,219.76,219.34,219.5,8633.0,218.8216,219.2406,218.8216,218.9812,8633.0
2025-02-04 10:20:00,219.52,219.87,219.34,219.34,4178.0,219.0012,219.3503,218.8216,218.8216,4178.0
2025-02-04 10:30:00,219.34,219.34,218.72,218.77,4984.0,218.8216,218.8216,218.2031,218.2529,4984.0
2025-02-04 10:40:00,218.86,219.12,218.62,218.96,3599.0,218.3427,218.6021,218.1033,218.4425,3599.0
2025-02-04 10:50:00,218.93,219.13,218.73,218.9,15063.0,218.4126,218.6121,218.213,218.3826,15063.0
2025-02-04 11:00:00,218.9,219.69,218.89,219.69,5370.0,218.3826,219.1708,218.3727,219.1708,5370.0
2025-02-04 11:10:00,219.61,220.13,219.59,220.01,5088.0,219.091,219.6097,219.071,219.49,5088.0
2025-02-04 11:20:00,219.87,220.16,219.74,220.04,5215.0,219.3503,219.6397,219.2206,219.5199,5215.0
2025-02-04 11:30:00,220.09,220.09,219.6,219.77,4690.0,219.5698,219.5698,219.081,219.2506,4690.0
2025-02-04 11:40:00,219.77,219.86,219.38,219.57,4417.0,219.2506,219.3404,218.8615,219.051,4417.0
2025-02-04 11:50:00,219.48,219.59,219.36,219.56,3495.0,218.9613,219.071,218.8415,219.0411,3495.0
2025-02-04 12:00:00,219.65,219.95,219.6,219.95,2678.0,219.1309,219.4302,219.081,219.4302,2678.0
2025-02-04 12:10:00,219.94,219.97,219.73,219.91,2064.0,219.4202,219.4501,219.2107,219.3902,2064.0
2025-02-04 12:20:00,219.87,219.99,219.84,219.84,1474.0,219.3503,219.4701,219.3204,219.3204,1474.0
2025-02-04 12:30:00,219.77,219.93,219.53,219.93,3762.0,219.2506,219.4102,219.0111,219.4102,3762.0
2025-02-04 12:40:00,219.83,220.07,219.83,220.06,3194.0,219.3104,219.5499,219.3104,219.5399,3194.0
2025-02-04 12:50:00,220.0,220.27,219.98,220.27,4140.0,219.48,219.7494,219.4601,219.7494,4140.0
2025-02-04 13:00:00,220.26,220.26,220.03,220.11,1310.0,219.7394,219.7394,219.51,219.5898,1310.0
2025-02-04 13:10:00,220.05,220.17,219.97,220.1,4004.0,219.5299,219.6496,219.4501,219.5798,4004.0
2025-02-04 13:20:00,220.12,220.12,219.99,220.07,4449.0,219.5997,219.5997,219.4701,219.5499,4449.0
2025-02-04 13:30:00,220.15,220.17,219.78,219.78,3546.0,219.6297,219.6496,219.2606,219.2606,3546.0
2025-02-04 13:40:00,219.8,219.92,219.54,219.74,7194.0,219.2805,219.4002,219.0211,219.2206,7194.0
2025-02-04 13:50:00,219.71,219.79,219.66,219.73,2439.0,219.1907,219.2705,219.1408,219.2107,2439.0
2025-02-04 14:00:00,219.66,219.79,219.52,219.74,4661.0,219.1408,219.2705,219.0012,219.2206,4661.0
2025-02-04 14:10:00,219.76,219.82,219.73,219.73,1823.0,219.2406,219.3005,219.2107,219.2107,1823.0
2025-02-04 14:20:00,219.83,219.96,219.77,219.84,3376.0,219.3104,219.4401,219.2506,219.3204,3376.0
2025-02-04 14:30:00,219.8,219.89,219.55,219.59,5304.0,219.2805,219.3703,219.0311,219.071,5304.0
2025-02-04 14:40:00,219.6,219.66,219.46,219.52,3521.0,219.081,219.1408,218.9413,219.0012,3521.0
2025-02-04 14:50:00,219.55,219.59,219.41,219.52,5030.0,219.0311,219.071,218.8914,219.0012,5030.0
2025-02-04 15:00:00,219.45,219.52,219.28,219.44,6180.0,218.9313,219.0012,218.7617,218.9214,6180.0
2025-02-04 15:10:00,219.5,219.56,219.3,219.34,7052.0,218.9812,219.0411,218.7817,218.8216,7052.0
2025-02-04 15:20:00,219.34,219.37,219.15,219.34,9826.0,218.8216,218.8515,218.632,218.8216,9826.0
2025-02-04 15:30:00,219.33,219.44,219.2,219.28,7286.0,218.8116,218.9214,218.6819,218.7617,7286.0
2025-02-04 15:40:00,219.23,219.42,219.2,219.42,13852.0,218.7119,218.9014,218.6819,218.9014,13852.0
2025-02-04 15:50:00,219.42,219.45,219.15,219.19,62712.0,218.9014,218.9313,218.632,218.6719,62712.0
2025-02-05 09:30:00,220.74,221.37,220.49,220.9,18046.0,220.2183,220.8468,219.9689,220.3779,18046.0
2025-02-05 09:40:00,221.22,221.27,220.05,220.05,4782.0,220.6971,220.747,219.5299,219.5299,4782.0
2025-02-05 09:50:00,220.03,220.43,219.87,220.43,7177.0,219.51,219.909,219.3503,219.909,7177.0
2025-02-05 10:00:00,220.3,220.41,219.62,220.11,11672.0,219.7793,219.8891,219.1009,219.5898,11672.0
2025-02-05 10:10:00,220.15,220.66,219.98,220.47,8278.0,219.6297,220.1385,219.4601,219.9489,8278.0
2025-02-05 10:20:00,220.47,220.59,220.13,220.51,1605.0,219.9489,220.0686,219.6097,219.9888,1605.0
2025-02-05 10:30:00,220.52,220.52,220.12,220.34,6343.0,219.9988,219.9988,219.5997,219.8192,6343.0
2025-02-05 10:40:00,220.37,220.62,220.37,220.53,4115.0,219.8492,220.0986,219.8492,220.0088,4115.0
2025-02-05 10:50:00,220.48,220.63,220.11,220.16,3755.0,219.9589,220.1085,219.5898,219.6397,3755.0
2025-02-05 11:00:00,220.12,220.16,220.0,220.13,3486.0,219.5997,219.6397,219.48,219.6097,3486.0
2025-02-05 11:10:00,220.13,220.22,219.76,219.9,1912.0,219.6097,219.6995,219.2406,219.3803,1912.0
2025-02-05 11:20:00,219.88,219.96,219.72,219.9,3779.0,219.3603,219.4401,219.2007,219.3803,3779.0
2025-02-05 11:30:00,219.95,220.11,219.94,220.06,2778.0,219.4302,219.5898,219.4202,219.5399,2778.0
2025-02-05 11:40:00,220.16,220.35,220.16,220.27,4674.0,219.6397,219.8292,219.6397,219.7494,4674.0
2025-02-05 11:50:00,220.5,220.64,220.43,220.46,3265.0,219.9789,220.1185,219.909,219.9389,3265.0
2025-02-05 12:00:00,220.46,220.53,220.32,220.35,3660.0,219.9389,220.0088,219.7993,219.8292,3660.0
2025-02-05 12:10:00,220.35,220.6,220.35,220.6,2661.0,219.8292,220.0786,219.8292,220.0786,2661.0
2025-02-05 12:20:00,220.62,220.62,220.33,220.4,2147.0,220.0986,220.0986,219.8093,219.8791,2147.0
2025-02-05 12:30:00,220.43,220.53,220.37,220.53,3150.0,219.909,220.0088,219.8492,220.0088,3150.0
2025-02-05 12:40:00,220.54,220.71,220.49,220.71,4392.0,220.0188,220.1884,219.9689,220.1884,4392.0
2025-02-05 12:50:00,220.74,220.83,220.64,220.74,2711.0,220.2183,220.3081,220.1185,220.2183,2711.0
2025-02-05 13:00:00,220.75,220.78,220.63,220.63,3684.0,220.2283,220.2582,220.1085,220.1085,3684.0
2025-02-05 13:10:00,220.61,220.66,220.53,220.59,3634.0,220.0886,220.1385,220.0088,220.0686,3634.0
2025-02-05 13:20:00,220.62,220.81,220.55,220.78,2049.0,220.0986,220.2881,220.0287,220.2582,2049.0
2025-02-05 13:30:00,220.71,220.98,220.71,220.85,3288.0,220.1884,220.4577,220.1884,220.328,3288.0
2025-02-05 13:40:00,220.88,221.05,220.81,220.94,2234.0,220.358,220.5276,220.2881,220.4178,2234.0
2025-02-05 13:50:00,220.87,220.97,220.65,220.65,2554.0,220.348,220.4477,220.1285,220.1285,2554.0
2025-02-05 14:00:00,220.7,221.1,220.64,221.09,4545.0,220.1784,220.5774,220.1185,220.5675,4545.0
2025-02-05 14:10:00,221.03,221.09,220.9,221.0,3562.0,220.5076,220.5675,220.3779,220.4777,3562.0
2025-02-05 14:20:00,220.96,221.1,220.93,221.08,2303.0,220.4378,220.5774,220.4078,220.5575,2303.0
2025-02-05 14:30:00,221.08,221.1,220.95,221.06,4241.0,220.5575,220.5774,220.4278,220.5375,4241.0
2025-02-05 14:40:00,221.06,221.07,220.86,220.91,3862.0,220.5375,220.5475,220.338,220.3879,3862.0
2025-02-05 14:50:00,220.87,221.03,220.77,220.78,5538.0,220.348,220.5076,220.2482,220.2582,5538.0
2025-02-05 15:00:00,220.87,221.02,220.81,220.82,3910.0,220.348,220.4976,220.2881,220.2981,3910.0
2025-02-05 15:10:00,220.82,220.86,220.59,220.67,11810.0,220.2981,220.338,220.0686,220.1484,11810.0
2025-02-05 15:20:00,220.74,220.78,220.57,220.65,7571.0,220.2183,220.2582,220.0487,220.1285,7571.0
2025-02-05 15:30:00,220.64,220.83,220.6,220.74,10853.0,220.1185,220.3081,220.0786,220.2183,10853.0
2025-02-05 15:40:00,220.78,221.08,220.73,221.03,13800.0,220.2582,220.5575,220.2083,220.5076,13800.0
2025-02-05 15:50:00,221.08,221.16,220.63,220.95,93772.0,220.5575,220.6373,220.1085,220.4278,93772.0
2025-02-06 09:30:00,220.24,221.0,219.9,220.05,25064.0,219.7195,220.4777,219.3803,219.5299,25064.0
2025-02-06 09:40:00,220.09,220.22,219.88,219.95,4836.0,219.5698,219.6995,219.3603,219.4302,4836.0
2025-02-06 09:50:00,220.03,220.06,219.44,219.65,2583.0,219.51,219.5399,218.9214,219.1309,2583.0
2025-02-06 10:00:00,219.65,220.48,219.65,220.42,2440.0,219.1309,219.9589,219.1309,219.899,2440.0
2025-02-06 10:10:00,220.44,220.52,220.17,220.34,3538.0,219.919,219.9988,219.6496,219.8192,3538.0
2025-02-06 10:20:00,220.36,220.52,220.12,220.24,3883.0,219.8392,219.9988,219.5997,219.7195,3883.0
2025-02-06 10:30:00,220.24,220.6,220.13,220.58,3697.0,219.7195,220.0786,219.6097,220.0587,3697.0
2025-02-06 10:40:00,220.51,220.78,220.51,220.64,2878.0,219.9888,220.2582,219.9888,220.1185,2878.0
2025-02-06 10:50:00,220.75,220.81,220.38,220.38,2530.0,220.2283,220.2881,219.8591,219.8591,2530.0
2025-02-06 11:00:00,220.53,220.85,220.43,220.63,2670.0,220.0088,220.328,219.909,220.1085,2670.0
2025-02-06 11:10:00,220.84,221.27,220.84,221.19,2351.0,220.318,220.747,220.318,220.6672,2351.0
2025-02-06 11:20:00,221.22,221.44,221.11,221.43,6193.0,220.6971,220.9166,220.5874,220.9067,6193.0
2025-02-06 11:30:00,221.39,221.68,221.3,221.34,6013.0,220.8667,221.1561,220.777,220.8169,6013.0
2025-02-06 11:40:00,221.32,221.59,221.32,221.58,2158.0,220.7969,221.0663,220.7969,221.0563,2158.0
2025-02-06 11:50:00,221.6,221.6,221.2,221.26,2734.0,221.0763,221.0763,220.6772,220.7371,2734.0
2025-02-06 12:00:00,221.18,221.48,221.18,221.47,3808.0,220.6572,220.9565,220.6572,220.9466,3808.0
2025-02-06 12:10:00,221.47,221.51,221.36,221.38,2718.0,220.9466,220.9865,220.8368,220.8568,2718.0
2025-02-06 12:20:00,221.4,221.57,221.4,221.4,1823.0,220.8767,221.0463,220.8767,220.8767,1823.0
2025-02-06 12:30:00,221.4,221.43,221.29,221.35,1985.0,220.8767,220.9067,220.767,220.8268,1985.0
2025-02-06 12:40:00,221.4,221.57,221.39,221.51,1569.0,220.8767,221.0463,220.8667,220.9865,1569.0
2025-02-06 12:50:00,221.48,221.48,221.3,221.3,1387.0,220.9565,220.9565,220.777,220.777,1387.0
2025-02-06 13:00:00,221.33,221.6,221.31,221.46,2463.0,220.8069,221.0763,220.7869,220.9366,2463.0
2025-02-06 13:10:00,221.51,221.51,221.35,221.46,1995.0,220.9865,220.9865,220.8268,220.9366,1995.0
2025-02-06 13:20:00,221.42,221.51,221.35,221.46,3261.0,220.8967,220.9865,220.8268,220.9366,3261.0
2025-02-06 13:30:00,221.45,221.54,221.34,221.34,2855.0,220.9266,221.0164,220.8169,220.8169,2855.0
2025-02-06 13:40:00,221.43,221.51,221.29,221.37,1339.0,220.9067,220.9865,220.767,220.8468,1339.0
2025-02-06 13:50:00,221.27,221.39,221.19,221.27,3252.0,220.747,220.8667,220.6672,220.747,3252.0
2025-02-06 14:00:00,221.35,221.35,221.2,221.28,1929.0,220.8268,220.8268,220.6772,220.757,1929.0
2025-02-06 14:10:00,221.18,221.32,220.92,220.93,1988.0,220.6572,220.7969,220.3979,220.4078,1988.0
2025-02-06 14:20:00,220.88,221.01,220.82,220.85,2624.0,220.358,220.4876,220.2981,220.328,2624.0
2025-02-06 14:30:00,220.75,220.77,220.46,220.63,2475.0,220.2283,220.2482,219.9389,220.1085,2475.0
2025-02-06 14:40:00,220.58,220.8,220.53,220.8,1622.0,220.0587,220.2781,220.0088,220.2781,1622.0
2025-02-06 14:50:00,220.84,220.88,220.81,220.85,2181.0,220.318,220.358,220.2881,220.328,2181.0
2025-02-06 15:00:00,220.85,221.04,220.78,220.98,2374.0,220.328,220.5176,220.2582,220.4577,2374.0
2025-02-06 15:10:00,221.04,221.24,220.98,221.14,2131.0,220.5176,220.7171,220.4577,220.6173,2131.0
2025-02-06 15:20:00,221.11,221.21,221.11,221.18,2959.0,220.5874,220.6872,220.5874,220.6572,2959.0
2025-02-06 15:30:00,221.21,221.28,220.78,220.78,7672.0,220.6872,220.757,220.2582,220.2582,7672.0
2025-02-06 15:40:00,220.77,221.06,220.73,221.02,7799.0,220.2482,220.5375,220.2083,220.4976,7799.0
2025-02-06 15:50:00,221.12,221.59,221.12,221.57,50901.0,220.5974,221.0663,220.5974,221.0463,50901.0
2025-02-07 09:30:00,221.94,222.36,221.09,221.09,13108.0,221.4154,221.8345,220.5675,220.5675,13108.0
2025-02-07 09:40:00,221.27,221.67,221.27,221.62,2008.0,220.747,221.1461,220.747,221.0962,2008.0
2025-02-07 09:50:00,221.62,222.54,221.51,222.54,3290.0,221.0962,222.014,220.9865,222.014,3290.0
2025-02-07 10:00:00,222.38,222.65,221.94,222.58,8123.0,221.8544,222.1238,221.4154,222.0539,8123.0
2025-02-07 10:10:00,222.51,222.65,222.19,222.47,7173.0,221.9841,222.1238,221.6649,221.9442,7173.0
2025-02-07 10:20:00,222.46,222.46,221.94,221.95,3546.0,221.9342,221.9342,221.4154,221.4254,3546.0
2025-02-07 10:30:00,221.94,222.23,221.89,222.13,2732.0,221.4154,221.7048,221.3656,221.605,2732.0
2025-02-07 10:40:00,222.09,222.12,221.97,222.1,6887.0,221.5651,221.595,221.4454,221.5751,6887.0
2025-02-07 10:50:00,222.0,222.2,221.41,221.72,5330.0,221.4753,221.6748,220.8867,221.196,5330.0
2025-02-07 11:00:00,221.65,222.0,221.49,221.97,3616.0,221.1261,221.4753,220.9665,221.4454,3616.0
2025-02-07 11:10:00,221.83,222.4,221.68,222.15,6060.0,221.3057,221.8744,221.1561,221.625,6060.0
2025-02-07 11:20:00,222.15,222.36,221.88,221.88,4637.0,221.625,221.8345,221.3556,221.3556,4637.0
2025-02-07 11:30:00,221.88,222.09,221.83,221.99,5106.0,221.3556,221.5651,221.3057,221.4653,5106.0
2025-02-07 11:40:00,222.03,222.13,221.83,222.13,7541.0,221.5052,221.605,221.3057,221.605,7541.0
2025-02-07 11:50:00,222.06,222.07,221.78,221.81,4063.0,221.5352,221.5451,221.2558,221.2858,4063.0
2025-02-07 12:00:00,221.64,221.89,221.61,221.88,4064.0,221.1162,221.3656,221.0862,221.3556,4064.0
2025-02-07 12:10:00,221.76,221.87,221.53,221.69,1691.0,221.2359,221.3456,221.0064,221.166,1691.0
2025-02-07 12:20:00,221.58,221.87,221.58,221.79,2225.0,221.0563,221.3456,221.0563,221.2658,2225.0
2025-02-07 12:30:00,221.65,221.77,221.52,221.52,1829.0,221.1261,221.2458,220.9964,220.9964,1829.0
2025-02-07 12:40:00,221.55,221.84,221.54,221.75,4687.0,221.0264,221.3157,221.0164,221.2259,4687.0
2025-02-07 12:50:00,221.77,221.83,221.72,221.72,2187.0,221.2458,221.3057,221.196,221.196,2187.0
2025-02-07 13:00:00,221.71,222.1,221.68,222.1,1898.0,221.186,221.5751,221.1561,221.5751,1898.0
2025-02-07 13:10:00,222.13,222.21,222.03,222.03,2100.0,221.605,221.6848,221.5052,221.5052,2100.0
2025-02-07 13:20:00,221.98,222.02,221.85,221.97,8918.0,221.4554,221.4953,221.3257,221.4454,8918.0
2025-02-07 13:30:00,221.99,222.29,221.99,222.18,2211.0,221.4653,221.7646,221.4653,221.6549,2211.0
2025-02-07 13:40:00,222.16,222.22,221.99,222.11,1190.0,221.6349,221.6948,221.4653,221.585,1190.0
2025-02-07 13:50:00,222.12,222.12,221.6,221.64,2990.0,221.595,221.595,221.0763,221.1162,2990.0
2025-02-07 14:00:00,221.62,221.76,221.59,221.76,3943.0,221.0962,221.2359,221.0663,221.2359,3943.0
2025-02-07 14:10:00,221.85,221.85,221.64,221.75,1376.0,221.3257,221.3257,221.1162,221.2259,1376.0
2025-02-07 14:20:00,221.72,221.78,221.64,221.75,2197.0,221.196,221.2558,221.1162,221.2259,2197.0
2025-02-07 14:30:00,221.76,221.88,221.6,221.88,4905.0,221.2359,221.3556,221.0763,221.3556,4905.0
2025-02-07 14:40:00,221.92,222.04,221.92,221.97,2946.0,221.3955,221.5152,221.3955,221.4454,2946.0
2025-02-07 14:50:00,222.07,222.07,221.65,221.76,2421.0,221.5451,221.5451,221.1261,221.2359,2421.0
2025-02-07 15:00:00,221.64,221.64,221.46,221.63,5030.0,221.1162,221.1162,220.9366,221.1062,5030.0
2025-02-07 15:10:00,221.64,221.67,221.52,221.56,4322.0,221.1162,221.1461,220.9964,221.0363,4322.0
2025-02-07 15:20:00,221.57,221.7,221.52,221.59,7079.0,221.0463,221.176,220.9964,221.0663,7079.0
2025-02-07 15:30:00,221.66,221.84,221.46,221.46,5500.0,221.1361,221.3157,220.9366,220.9366,5500.0
2025-02-07 15:40:00,221.46,221.65,221.45,221.56,9368.0,220.9366,221.1261,220.9266,221.0363,9368.0
2025-02-07 15:50:00,221.45,221.46,220.76,221.04,61347.0,220.9266,220.9366,220.2382,220.5176,61347.0
2025-02-10 09:30:00,221.78,223.43,220.65,220.65,14530.0,221.2558,222.9019,220.1285,220.1285,14530.0
2025-02-10 09:40:00,220.65,220.65,220.25,220.56,10487.0,220.1285,220.1285,219.7294,220.0387,10487.0
2025-02-10 09:50:00,220.52,221.05,220.52,221.0,2564.0,219.9988,220.5276,219.9988,220.4777,2564.0
2025-02-10 10:00:00,221.01,221.46,220.97,221.31,2695.0,220.4876,220.9366,220.4477,220.7869,2695.0
2025-02-10 10:10:00,221.31,221.31,220.98,220.98,4242.0,220.7869,220.7869,220.4577,220.4577,4242.0
2025-02-10 10:20:00,221.26,221.59,221.26,221.46,2487.0,220.7371,221.0663,220.7371,220.9366,2487.0
2025-02-10 10:30:00,221.45,221.69,221.41,221.55,3835.0,220.9266,221.166,220.8867,221.0264,3835.0
2025-02-10 10:40:00,221.56,221.89,221.52,221.89,3100.0,221.0363,221.3656,220.9964,221.3656,3100.0
2025-02-10 10:50:00,222.09,222.24,222.0,222.14,4470.0,221.5651,221.7147,221.4753,221.615,4470.0
2025-02-10 11:00:00,222.24,222.24,221.91,221.95,2977.0,221.7147,221.7147,221.3855,221.4254,2977.0
2025-02-10 11:10:00,221.92,222.0,221.42,221.58,9684.0,221.3955,221.4753,220.8967,221.0563,9684.0
2025-02-10 11:20:00,221.41,221.46,221.26,221.36,2883.0,220.8867,220.9366,220.7371,220.8368,2883.0
2025-02-10 11:30:00,221.26,221.43,221.21,221.33,4094.0,220.7371,220.9067,220.6872,220.8069,4094.0
2025-02-10 11:40:00,221.44,221.49,221.27,221.43,4739.0,220.9166,220.9665,220.747,220.9067,4739.0
2025-02-10 11:50:00,221.44,221.66,221.44,221.54,3666.0,220.9166,221.1361,220.9166,221.0164,3666.0
2025-02-10 12:00:00,221.45,221.54,221.2,221.2,1738.0,220.9266,221.0164,220.6772,220.6772,1738.0
2025-02-10 12:10:00,221.27,221.33,221.02,221.33,4057.0,220.747,220.8069,220.4976,220.8069,4057.0
2025-02-10 12:20:00,221.32,221.44,221.16,221.18,2926.0,220.7969,220.9166,220.6373,220.6572,2926.0
2025-02-10 12:30:00,221.18,221.36,221.18,221.35,2098.0,220.6572,220.8368,220.6572,220.8268,2098.0
2025-02-10 12:40:00,221.37,221.53,221.37,221.44,3244.0,220.8468,221.0064,220.8468,220.9166,3244.0
2025-02-10 12:50:00,221.44,221.5,221.35,221.48,2770.0,220.9166,220.9765,220.8268,220.9565,2770.0
2025-02-10 13:00:00,221.46,221.68,221.45,221.53,1803.0,220.9366,221.1561,220.9266,221.0064,1803.0
2025-02-10 13:10:00,221.53,221.72,221.52,221.55,5576.0,221.0064,221.196,220.9964,221.0264,5576.0
2025-02-10 13:20:00,221.66,221.72,221.52,221.62,5039.0,221.1361,221.196,220.9964,221.0962,5039.0
2025-02-10 13:30:00,221.52,221.8,221.44,221.78,4777.0,220.9964,221.2758,220.9166,221.2558,4777.0
2025-02-10 13:40:00,221.79,221.85,221.71,221.81,3241.0,221.2658,221.3257,221.186,221.2858,3241.0
2025-02-10 13:50:00,221.79,221.89,221.72,221.76,3018.0,221.2658,221.3656,221.196,221.2359,3018.0
2025-02-10 14:00:00,221.71,221.81,221.67,221.73,3896.0,221.186,221.2858,221.1461,221.2059,3896.0
2025-02-10 14:10:00,221.72,221.88,221.72,221.79,9440.0,221.196,221.3556,221.196,221.2658,9440.0
2025-02-10 14:20:00,221.75,221.85,221.62,221.63,6359.0,221.2259,221.3257,221.0962,221.1062,6359.0
2025-02-10 14:30:00,221.71,221.8,221.59,221.63,3252.0,221.186,221.2758,221.0663,221.1062,3252.0
2025-02-10 14:40:00,221.62,221.74,221.54,221.65,1871.0,221.0962,221.2159,221.0164,221.1261,1871.0
2025-02-10 14:50:00,221.66,221.76,221.65,221.67,3863.0,221.1361,221.2359,221.1261,221.1461,3863.0
2025-02-10 15:00:00,221.7,221.82,221.63,221.76,6866.0,221.176,221.2957,221.1062,221.2359,6866.0
2025-02-10 15:10:00,221.76,222.05,221.69,221.84,6514.0,221.2359,221.5252,221.166,221.3157,6514.0
2025-02-10 15:20:00,221.72,221.82,221.57,221.58,4187.0,221.196,221.2957,221.0463,221.0563,4187.0
2025-02-10 15:30:00,221.46,221.66,221.37,221.64,10978.0,220.9366,221.1361,220.8468,221.1162,10978.0
2025-02-10 15:40:00,221.64,221.9,221.63,221.83,12565.0,221.1162,221.3755,221.1062,221.3057,12565.0
2025-02-10 15:50:00,221.86,222.17,221.77,222.01,66674.0,221.3356,221.6449,221.2458,221.4853,66674.0
2025-02-11 09:30:00,222.2,222.2,221.0,221.0,18472.0,221.6748,221.6748,220.4777,220.4777,18472.0
2025-02-11 09:40:00,221.35,221.77,221.21,221.6,7673.0,220.8268,221.2458,220.6872,221.0763,7673.0
2025-02-11 09:50:00,221.6,221.83,221.13,221.16,4044.0,221.0763,221.3057,220.6074,220.6373,4044.0
2025-02-11 10:00:00,221.28,221.71,221.25,221.5,6464.0,220.757,221.186,220.7271,220.9765,6464.0
2025-02-11 10:10:00,221.52,221.53,221.28,221.36,3052.0,220.9964,221.0064,220.757,220.8368,3052.0
2025-02-11 10:20:00,221.41,221.67,221.4,221.66,6889.0,220.8867,221.1461,220.8767,221.1361,6889.0
2025-02-11 10:30:00,221.63,221.73,221.39,221.56,8172.0,221.1062,221.2059,220.8667,221.0363,8172.0
2025-02-11 10:40:00,221.45,221.74,221.37,221.72,18628.0,220.9266,221.2159,220.8468,221.196,18628.0
2025-02-11 10:50:00,221.92,222.41,221.86,222.41,2638.0,221.3955,221.8843,221.3356,221.8843,2638.0
2025-02-11 11:00:00,222.18,222.6,222.16,222.6,2548.0,221.6549,222.0739,221.6349,222.0739,2548.0
2025-02-11 11:10:00,222.43,222.43,222.24,222.3,2103.0,221.9043,221.9043,221.7147,221.7746,2103.0
2025-02-11 11:20:00,222.33,222.54,222.12,222.25,6277.0,221.8045,222.014,221.595,221.7247,6277.0
2025-02-11 11:30:00,222.23,222.32,222.17,222.24,8676.0,221.7048,221.7945,221.6449,221.7147,8676.0
2025-02-11 11:40:00,222.32,222.32,222.19,222.21,1098.0,221.7945,221.7945,221.6649,221.6848,1098.0
2025-02-11 11:50:00,222.26,222.31,221.92,222.17,15399.0,221.7347,221.7846,221.3955,221.6449,15399.0
2025-02-11 12:00:00,222.14,222.43,222.09,222.23,4853.0,221.615,221.9043,221.5651,221.7048,4853.0
2025-02-11 12:10:00,222.27,222.28,222.06,222.06,5703.0,221.7447,221.7546,221.5352,221.5352,5703.0
2025-02-11 12:20:00,222.04,222.15,222.0,222.06,4704.0,221.5152,221.625,221.4753,221.5352,4704.0
2025-02-11 12:30:00,222.05,222.14,221.96,221.99,2242.0,221.5252,221.615,221.4354,221.4653,2242.0
2025-02-11 12:40:00,221.99,222.11,221.92,222.11,2076.0,221.4653,221.585,221.3955,221.585,2076.0
2025-02-11 12:50:00,222.02,222.02,221.87,221.91,1251.0,221.4953,221.4953,221.3456,221.3855,1251.0
2025-02-11 13:00:00,221.91,221.91,221.77,221.87,2415.0,221.3855,221.3855,221.2458,221.3456,2415.0
2025-02-11 13:10:00,221.93,221.98,221.86,221.9,3579.0,221.4055,221.4554,221.3356,221.3755,3579.0
2025-02-11 13:20:00,221.9,221.94,221.78,221.83,2085.0,221.3755,221.4154,221.2558,221.3057,2085.0
2025-02-11 13:30:00,221.83,221.84,221.76,221.84,1955.0,221.3057,221.3157,221.2359,221.3157,1955.0
2025-02-11 13:40:00,221.84,221.86,221.79,221.81,3036.0,221.3157,221.3356,221.2658,221.2858,3036.0
2025-02-11 13:50:00,221.81,221.81,221.72,221.74,1421.0,221.2858,221.2858,221.196,221.2159,1421.0
2025-02-11 14:00:00,221.69,221.87,221.55,221.67,5305.0,221.166,221.3456,221.0264,221.1461,5305.0
2025-02-11 14:10:00,221.67,221.86,221.67,221.86,6819.0,221.1461,221.3356,221.1461,221.3356,6819.0
2025-02-11 14:20:00,221.86,222.25,221.86,222.24,22888.0,221.3356,221.7247,221.3356,221.7147,22888.0
2025-02-11 14:30:00,222.19,222.39,222.07,222.39,3239.0,221.6649,221.8644,221.5451,221.8644,3239.0
2025-02-11 14:40:00,222.45,222.65,222.45,222.54,5311.0,221.9242,222.1238,221.9242,222.014,5311.0
2025-02-11 14:50:00,222.61,222.76,222.53,222.54,7566.0,222.0839,222.2335,222.0041,222.014,7566.0
2025-02-11 15:00:00,222.57,222.59,222.33,222.56,7252.0,222.044,222.0639,221.8045,222.034,7252.0
2025-02-11 15:10:00,222.49,222.51,222.41,222.43,5685.0,221.9641,221.9841,221.8843,221.9043,5685.0
2025-02-11 15:20:00,222.41,222.7,222.41,222.69,13005.0,221.8843,222.1737,221.8843,222.1637,13005.0
2025-02-11 15:30:00,222.7,222.8,222.55,222.6,14003.0,222.1737,222.2734,222.024,222.0739,14003.0
2025-02-11 15:40:00,222.62,222.63,222.39,222.48,9714.0,222.0938,222.1038,221.8644,221.9542,9714.0
2025-02-11 15:50:00,222.56,223.27,222.56,223.25,76763.0,222.034,222.7423,222.034,222.7224,76763.0
2025-02-12 09:30:00,222.01,222.98,221.5,222.39,31199.0,221.4853,222.453,220.9765,221.8644,31199.0
2025-02-12 09:40:00,222.32,222.69,221.97,222.59,14545.0,221.7945,222.1637,221.4454,222.0639,14545.0
2025-02-12 09:50:00,222.65,222.79,222.41,222.63,9103.0,222.1238,222.2634,221.8843,222.1038,9103.0
2025-02-12 10:00:00,222.64,222.75,222.45,222.68,6750.0,222.1138,222.2235,221.9242,222.1537,6750.0
2025-02-12 10:10:00,222.61,223.16,222.61,223.16,29327.0,222.0839,222.6326,222.0839,222.6326,29327.0
2025-02-12 10:20:00,223.2,223.23,223.03,223.06,5683.0,222.6725,222.7024,222.5029,222.5328,5683.0
2025-02-12 10:30:00,223.09,223.52,223.01,223.41,5798.0,222.5627,222.9917,222.4829,222.882,5798.0
2025-02-12 10:40:00,223.33,223.73,223.33,223.57,4796.0,222.8022,223.2012,222.8022,223.0416,4796.0
2025-02-12 10:50:00,223.67,223.87,223.54,223.73,20096.0,223.1414,223.3409,223.0117,223.2012,20096.0
2025-02-12 11:00:00,223.77,223.79,223.5,223.61,20301.0,223.2411,223.2611,222.9718,223.0815,20301.0
2025-02-12 11:10:00,223.58,223.77,223.42,223.45,27176.0,223.0516,223.2411,222.8919,222.9219,27176.0
2025-02-12 11:20:00,223.52,223.52,222.97,223.16,74523.0,222.9917,222.9917,222.443,222.6326,74523.0
2025-02-12 11:30:00,223.39,223.71,223.22,223.71,4382.0,222.862,223.1813,222.6924,223.1813,4382.0
2025-02-12 11:40:00,223.69,224.01,223.58,223.96,3874.0,223.1613,223.4806,223.0516,223.4307,3874.0
2025-02-12 11:50:00,223.97,224.31,223.89,224.17,6938.0,223.4406,223.7798,223.3608,223.6402,6938.0
2025-02-12 12:00:00,224.3,224.4,224.15,224.23,4384.0,223.7699,223.8696,223.6202,223.7,4384.0
2025-02-12 12:10:00,224.25,224.45,224.16,224.23,8489.0,223.72,223.9195,223.6302,223.7,8489.0
2025-02-12 12:20:00,224.24,224.38,224.2,224.36,4066.0,223.71,223.8497,223.6701,223.8297,4066.0
2025-02-12 12:30:00,224.36,224.36,224.24,224.24,2512.0,223.8297,223.8297,223.71,223.71,2512.0
2025-02-12 12:40:00,224.16,224.29,223.91,224.18,9276.0,223.6302,223.7599,223.3808,223.6502,9276.0
2025-02-12 12:50:00,224.23,224.43,224.15,224.27,4519.0,223.7,223.8996,223.6202,223.7399,4519.0
2025-02-12 13:00:00,224.32,224.43,224.2,224.23,2432.0,223.7898,223.8996,223.6701,223.7,2432.0
2025-02-12 13:10:00,224.22,224.37,224.13,224.2,19537.0,223.6901,223.8397,223.6003,223.6701,19537.0
2025-02-12 13:20:00,224.2,224.25,224.14,224.21,20714.0,223.6701,223.72,223.6102,223.6801,20714.0
2025-02-12 13:30:00,224.21,224.26,223.9,223.99,12299.0,223.6801,223.73,223.3708,223.4606,12299.0
2025-02-12 13:40:00,223.99,223.99,223.62,223.62,4557.0,223.4606,223.4606,223.0915,223.0915,4557.0
2025-02-12 13:50:00,223.61,223.75,223.44,223.52,11246.0,223.0815,223.2212,222.9119,222.9917,11246.0
2025-02-12 14:00:00,223.43,223.8,223.43,223.78,8122.0,222.9019,223.2711,222.9019,223.2511,8122.0
2025-02-12 14:10:00,223.86,223.86,223.53,223.75,6345.0,223.3309,223.3309,223.0017,223.2212,6345.0
2025-02-12 14:20:00,223.73,223.91,223.65,223.75,5030.0,223.2012,223.3808,223.1214,223.2212,5030.0
2025-02-12 14:30:00,223.71,223.87,223.65,223.82,8674.0,223.1813,223.3409,223.1214,223.291,8674.0
2025-02-12 14:40:00,223.82,224.06,223.75,224.06,9700.0,223.291,223.5304,223.2212,223.5304,9700.0
2025-02-12 14:50:00,224.01,224.1,223.83,223.83,5318.0,223.4806,223.5703,223.301,223.301,5318.0
2025-02-12 15:00:00,223.89,224.22,223.84,224.16,9251.0,223.3608,223.6901,223.311,223.6302,9251.0
2025-02-12 15:10:00,224.2,224.2,223.88,223.88,12693.0,223.6701,223.6701,223.3509,223.3509,12693.0
2025-02-12 15:20:00,223.91,224.06,223.77,223.79,10570.0,223.3808,223.5304,223.2411,223.2611,10570.0
2025-02-12 15:30:00,223.74,223.84,223.62,223.62,14804.0,223.2112,223.311,223.0915,223.0915,14804.0
2025-02-12 15:40:00,223.66,223.93,223.39,223.93,24945.0,223.1314,223.4007,222.862,223.4007,24945.0
2025-02-12 15:50:00,224.27,224.39,223.29,223.41,102312.0,223.7399,223.8597,222.7623,222.882,102312.0
2025-02-13 09:30:00,223.49,223.94,220.69,221.58,55684.0,222.9618,223.4107,220.1684,221.0563,55684.0
2025-02-13 09:40:00,221.91,223.28,221.86,223.28,28388.0,221.3855,222.7523,221.3356,222.7523,28388.0
2025-02-13 09:50:00,223.21,223.94,223.07,223.23,15122.0,222.6824,223.4107,222.5428,222.7024,15122.0
2025-02-13 10:00:00,223.34,224.07,223.34,223.94,3595.0,222.8121,223.5404,222.8121,223.4107,3595.0
2025-02-13 10:10:00,224.07,224.31,223.56,223.56,9116.0,223.5404,223.7798,223.0316,223.0316,9116.0
2025-02-13 10:20:00,223.56,223.62,222.99,223.38,13043.0,223.0316,223.0915,222.463,222.852,13043.0
2025-02-13 10:30:00,223.46,223.97,223.45,223.93,10392.0,222.9319,223.4406,222.9219,223.4007,10392.0
2025-02-13 10:40:00,224.0,224.16,223.91,224.16,7893.0,223.4706,223.6302,223.3808,223.6302,7893.0
2025-02-13 10:50:00,224.2,224.2,223.62,223.95,8141.0,223.6701,223.6701,223.0915,223.4207,8141.0
2025-02-13 11:00:00,224.01,224.27,223.83,223.96,4600.0,223.4806,223.7399,223.301,223.4307,4600.0
2025-02-13 11:10:00,223.99,223.99,223.42,223.44,3741.0,223.4606,223.4606,222.8919,222.9119,3741.0
2025-02-13 11:20:00,223.44,223.55,223.01,223.06,14402.0,222.9119,223.0216,222.4829,222.5328,14402.0
2025-02-13 11:30:00,223.1,223.28,222.55,222.63,16578.0,222.5727,222.7523,222.024,222.1038,16578.0
2025-02-13 11:40:00,222.67,222.92,222.27,222.36,18274.0,222.1437,222.3931,221.7447,221.8345,18274.0
2025-02-13 11:50:00,222.38,223.0,222.12,222.13,44677.0,221.8544,222.4729,221.595,221.605,44677.0
2025-02-13 12:00:00,222.13,222.6,221.94,222.6,11416.0,221.605,222.0739,221.4154,222.0739,11416.0
2025-02-13 12:10:00,222.6,222.85,222.25,222.73,11999.0,222.0739,222.3233,221.7247,222.2036,11999.0
2025-02-13 12:20:00,222.8,223.1,222.71,222.97,12730.0,222.2734,222.5727,222.1836,222.443,12730.0
2025-02-13 12:30:00,222.97,223.24,222.97,223.05,5087.0,222.443,222.7124,222.443,222.5228,5087.0
2025-02-13 12:40:00,223.06,223.47,223.05,223.3,7874.0,222.5328,222.9418,222.5228,222.7722,7874.0
2025-02-13 12:50:00,223.34,223.34,222.83,223.02,20901.0,222.8121,222.8121,222.3033,222.4929,20901.0
2025-02-13 13:00:00,222.95,223.21,222.95,223.09,8802.0,222.4231,222.6824,222.4231,222.5627,8802.0
2025-02-13 13:10:00,223.09,223.58,223.08,223.13,31937.0,222.5627,223.0516,222.5528,222.6026,31937.0
2025-02-13 13:20:00,223.22,223.32,223.09,223.27,6477.0,222.6924,222.7922,222.5627,222.7423,6477.0
2025-02-13 13:30:00,223.19,223.28,223.15,223.26,10110.0,222.6625,222.7523,222.6226,222.7323,10110.0
2025-02-13 13:40:00,223.2,223.28,222.94,223.23,7134.0,222.6725,222.7523,222.4131,222.7024,7134.0
2025-02-13 13:50:00,223.18,223.31,223.02,223.17,8579.0,222.6525,222.7822,222.4929,222.6425,8579.0
2025-02-13 14:00:00,223.17,223.5,223.15,223.5,14858.0,222.6425,222.9718,222.6226,222.9718,14858.0
2025-02-13 14:10:00,223.38,223.39,223.14,223.14,21662.0,222.852,222.862,222.6126,222.6126,21662.0
2025-02-13 14:20:00,223.11,223.11,222.81,222.81,4612.0,222.5827,222.5827,222.2834,222.2834,4612.0
2025-02-13 14:30:00,222.87,222.96,222.65,222.89,7949.0,222.3432,222.433,222.1238,222.3632,7949.0
2025-02-13 14:40:00,222.89,223.11,222.8,223.03,8942.0,222.3632,222.5827,222.2734,222.5029,8942.0
2025-02-13 14:50:00,222.98,223.27,222.97,223.16,38231.0,222.453,222.7423,222.443,222.6326,38231.0
2025-02-13 15:00:00,223.16,223.43,223.16,223.39,7607.0,222.6326,222.9019,222.6326,222.862,7607.0
2025-02-13 15:10:00,223.31,223.62,223.27,223.48,30834.0,222.7822,223.0915,222.7423,222.9518,30834.0
2025-02-13 15:20:00,223.44,223.51,223.34,223.46,4371.0,222.9119,222.9817,222.8121,222.9319,4371.0
2025-02-13 15:30:00,223.49,223.9,223.43,223.8,27221.0,222.9618,223.3708,222.9019,223.2711,27221.0
2025-02-13 15:40:00,223.83,223.94,223.53,223.94,38688.0,223.301,223.4107,223.0017,223.4107,38688.0
2025-02-13 15:50:00,223.93,224.68,223.85,224.48,122693.0,223.4007,224.149,223.3209,223.9494,122693.0
2025-02-14 09:30:00,228.53,232.52,227.36,228.89,52707.0,227.9899,231.9704,226.8226,228.349,52707.0
2025-02-14 09:40:00,228.91,230.98,228.58,230.03,18167.0,228.369,230.4341,228.0398,229.4863,18167.0
2025-02-14 09:50:00,229.95,230.12,228.87,228.94,19909.0,229.4065,229.5761,228.3291,228.3989,19909.0
2025-02-14 10:00:00,229.07,230.21,228.79,230.21,19900.0,228.5286,229.6659,228.2493,229.6659,19900.0
2025-02-14 10:10:00,230.21,230.38,229.72,230.19,11800.0,229.6659,229.8355,229.1771,229.6459,11800.0
2025-02-14 10:20:00,230.13,230.65,229.96,230.19,9074.0,229.5861,230.1049,229.4165,229.6459,9074.0
2025-02-14 10:30:00,230.25,231.53,230.11,230.45,11420.0,229.7058,230.9828,229.5661,229.9053,11420.0
2025-02-14 10:40:00,230.42,231.69,230.27,231.39,20454.0,229.8754,231.1424,229.7258,230.8431,20454.0
2025-02-14 10:50:00,231.24,231.24,230.22,230.43,11557.0,230.6935,230.6935,229.6759,229.8854,11557.0
2025-02-14 11:00:00,230.41,230.79,230.26,230.34,10417.0,229.8654,230.2445,229.7158,229.7956,10417.0
2025-02-14 11:10:00,230.34,231.53,230.25,231.53,14973.0,229.7956,230.9828,229.7058,230.9828,14973.0
2025-02-14 11:20:00,231.44,231.47,230.84,230.93,16052.0,230.893,230.9229,230.2944,230.3842,16052.0
2025-02-14 11:30:00,230.77,231.54,230.74,231.46,15671.0,230.2246,230.9928,230.1946,230.9129,15671.0
2025-02-14 11:40:00,231.4,231.62,231.15,231.52,7970.0,230.8531,231.0726,230.6037,230.9728,7970.0
2025-02-14 11:50:00,231.52,231.71,231.02,231.02,15130.0,230.9728,231.1624,230.474,230.474,15130.0
2025-02-14 12:00:00,231.14,231.27,230.49,230.49,11215.0,230.5937,230.7234,229.9452,229.9452,11215.0
2025-02-14 12:10:00,230.6,230.72,230.18,230.2,9342.0,230.055,230.1747,229.636,229.6559,9342.0
2025-02-14 12:20:00,230.25,230.67,230.14,230.46,10574.0,229.7058,230.1248,229.5961,229.9153,10574.0
2025-02-14 12:30:00,230.51,231.07,230.46,231.0,12973.0,229.9652,230.5239,229.9153,230.454,12973.0
2025-02-14 12:40:00,230.93,231.07,230.38,230.38,8662.0,230.3842,230.5239,229.8355,229.8355,8662.0
2025-02-14 12:50:00,230.4,230.88,230.38,230.67,7351.0,229.8555,230.3343,229.8355,230.1248,7351.0
2025-02-14 13:00:00,230.53,230.61,230.02,230.09,4688.0,229.9851,230.065,229.4764,229.5462,4688.0
2025-02-14 13:10:00,230.05,230.19,229.85,229.87,11399.0,229.5063,229.6459,229.3068,229.3267,11399.0
2025-02-14 13:20:00,229.98,230.18,229.87,230.18,7235.0,229.4364,229.636,229.3267,229.636,7235.0
2025-02-14 13:30:00,230.34,230.49,230.22,230.29,6995.0,229.7956,229.9452,229.6759,229.7457,6995.0
2025-02-14 13:40:00,230.3,230.37,229.89,230.05,5784.0,229.7557,229.8255,229.3467,229.5063,5784.0
2025-02-14 13:50:00,230.12,230.26,229.98,230.08,10281.0,229.5761,229.7158,229.4364,229.5362,10281.0
2025-02-14 14:00:00,229.99,230.43,229.98,230.37,4902.0,229.4464,229.8854,229.4364,229.8255,4902.0
2025-02-14 14:10:00,230.5,230.63,230.3,230.39,7681.0,229.9552,230.0849,229.7557,229.8455,7681.0
2025-02-14 14:20:00,230.34,230.4,230.17,230.18,7947.0,229.7956,229.8555,229.626,229.636,7947.0
2025-02-14 14:30:00,230.19,230.19,229.88,229.94,9787.0,229.6459,229.6459,229.3367,229.3965,9787.0
2025-02-14 14:40:00,230.01,230.52,229.97,230.47,11531.0,229.4664,229.9752,229.4265,229.9253,11531.0
2025-02-14 14:50:00,230.47,231.36,230.46,231.36,8522.0,229.9253,230.8132,229.9153,230.8132,8522.0
2025-02-14 15:00:00,231.21,231.21,230.41,230.63,11669.0,230.6635,230.6635,229.8654,230.0849,11669.0
2025-02-14 15:10:00,230.62,230.81,230.41,230.75,22564.0,230.0749,230.2645,229.8654,230.2046,22564.0
2025-02-14 15:20:00,230.76,230.77,230.28,230.31,23616.0,230.2146,230.2246,229.7357,229.7657,23616.0
2025-02-14 15:30:00,230.35,231.01,230.32,230.92,28396.0,229.8056,230.464,229.7756,230.3742,28396.0
2025-02-14 15:40:00,230.97,231.21,230.86,230.9,36735.0,230.4241,230.6635,230.3144,230.3543,36735.0
2025-02-14 15:50:00,230.94,231.52,230.77,231.37,173390.0,230.3942,230.9728,230.2246,230.8232,173390.0
2025-02-18 09:30:00,228.62,231.15,227.9,229.63,57079.0,228.0797,230.6037,227.3614,229.0873,57079.0
2025-02-18 09:40:00,229.45,230.28,229.33,229.75,17267.0,228.9077,229.7357,228.788,229.207,17267.0
2025-02-18 09:50:00,229.89,230.0,228.34,228.49,24877.0,229.3467,229.4564,227.8003,227.95,24877.0
2025-02-18 10:00:00,228.43,229.61,228.39,228.41,24489.0,227.8901,229.0673,227.8502,227.8702,24489.0
2025-02-18 10:10:00,228.41,228.68,228.19,228.34,13592.0,227.8702,228.1395,227.6507,227.8003,13592.0
2025-02-18 10:20:00,228.28,228.77,228.17,228.77,19655.0,227.7405,228.2293,227.6307,228.2293,19655.0
2025-02-18 10:30:00,228.82,229.54,228.48,229.54,42480.0,228.2792,228.9975,227.94,228.9975,42480.0
2025-02-18 10:40:00,229.71,230.78,229.71,230.44,5864.0,229.1671,230.2346,229.1671,229.8954,5864.0
2025-02-18 10:50:00,230.31,230.32,229.95,229.96,5147.0,229.7657,229.7756,229.4065,229.4165,5147.0
2025-02-18 11:00:00,230.08,230.08,229.55,229.63,8460.0,229.5362,229.5362,229.0075,229.0873,8460.0
2025-02-18 11:10:00,229.62,229.64,229.07,229.55,5798.0,229.0773,229.0972,228.5286,229.0075,5798.0
2025-02-18 11:20:00,229.55,229.56,229.32,229.44,4948.0,229.0075,229.0174,228.778,228.8977,4948.0
2025-02-18 11:30:00,229.43,229.49,229.21,229.22,10958.0,228.8877,228.9476,228.6683,228.6782,10958.0
2025-02-18 11:40:00,229.2,229.24,228.59,228.73,6744.0,228.6583,228.6982,228.0497,228.1894,6744.0
2025-02-18 11:50:00,228.75,229.12,228.74,228.75,12067.0,228.2094,228.5785,228.1994,228.2094,12067.0
2025-02-18 12:00:00,228.83,229.14,228.74,228.9,9728.0,228.2892,228.5984,228.1994,228.359,9728.0
2025-02-18 12:10:00,228.95,228.98,228.6,228.63,7032.0,228.4089,228.4388,228.0597,228.0896,7032.0
2025-02-18 12:20:00,228.71,228.71,228.43,228.45,5153.0,228.1694,228.1694,227.8901,227.9101,5153.0
2025-02-18 12:30:00,228.53,228.73,228.51,228.52,7270.0,227.9899,228.1894,227.9699,227.9799,7270.0
2025-02-18 12:40:00,228.62,228.92,228.55,228.9,8558.0,228.0797,228.379,228.0098,228.359,8558.0
2025-02-18 12:50:00,228.81,229.15,228.79,229.1,5615.0,228.2692,228.6084,228.2493,228.5585,5615.0
2025-02-18 13:00:00,229.08,229.4,229.08,229.14,6906.0,228.5386,228.8578,228.5386,228.5984,6906.0
2025-02-18 13:10:00,229.12,229.27,229.09,229.26,7364.0,228.5785,228.7281,228.5485,228.7181,7364.0
2025-02-18 13:20:00,229.18,229.2,229.06,229.15,4041.0,228.6383,228.6583,228.5186,228.6084,4041.0
2025-02-18 13:30:00,229.15,229.44,229.15,229.15,8046.0,228.6084,228.8977,228.6084,228.6084,8046.0
2025-02-18 13:40:00,229.23,229.3,229.09,229.27,8869.0,228.6882,228.7581,228.5485,228.7281,8869.0
2025-02-18 13:50:00,229.22,229.44,229.2,229.2,8850.0,228.6782,228.8977,228.6583,228.6583,8850.0
2025-02-18 14:00:00,229.2,229.2,228.62,228.67,2213.0,228.6583,228.6583,228.0797,228.1295,2213.0
2025-02-18 14:10:00,228.73,228.82,228.54,228.54,9414.0,228.1894,228.2792,227.9998,227.9998,9414.0
2025-02-18 14:20:00,228.49,228.51,228.17,228.17,23741.0,227.95,227.9699,227.6307,227.6307,23741.0
2025-02-18 14:30:00,228.25,228.59,228.18,228.55,6782.0,227.7105,228.0497,227.6407,228.0098,6782.0
2025-02-18 14:40:00,228.59,228.6,228.45,228.53,3011.0,228.0497,228.0597,227.9101,227.9899,3011.0
2025-02-18 14:50:00,228.53,228.62,228.47,228.49,5496.0,227.9899,228.0797,227.93,227.95,5496.0
2025-02-18 15:00:00,228.56,228.56,227.97,228.04,4605.0,228.0198,228.0198,227.4312,227.501,4605.0
2025-02-18 15:10:00,227.94,228.05,227.91,227.93,7505.0,227.4013,227.511,227.3713,227.3913,7505.0
2025-02-18 15:20:00,227.97,228.01,227.83,227.95,9082.0,227.4312,227.4711,227.2915,227.4112,9082.0
2025-02-18 15:30:00,227.92,228.02,227.77,227.95,30405.0,227.3813,227.4811,227.2317,227.4112,30405.0
2025-02-18 15:40:00,227.91,227.96,227.46,227.94,26702.0,227.3713,227.4212,226.9224,227.4013,26702.0
2025-02-18 15:50:00,227.99,228.46,227.76,228.35,101695.0,227.4511,227.92,227.2217,227.8103,101695.0
2025-02-19 09:30:00,229.9,230.41,227.75,228.58,60472.0,229.3566,229.8654,227.2117,228.0398,60472.0
2025-02-19 09:40:00,228.82,229.06,228.14,228.28,23119.0,228.2792,228.5186,227.6008,227.7405,23119.0
2025-02-19 09:50:00,228.35,228.91,228.14,228.5,26630.0,227.8103,228.369,227.6008,227.9599,26630.0
2025-02-19 10:00:00,228.57,228.81,228.42,228.66,7762.0,228.0298,228.2692,227.8801,228.1196,7762.0
2025-02-19 10:10:00,228.63,228.63,228.08,228.52,4708.0,228.0896,228.0896,227.5409,227.9799,4708.0
2025-02-19 10:20:00,228.57,229.18,228.57,228.69,5892.0,228.0298,228.6383,228.0298,228.1495,5892.0
2025-02-19 10:30:00,228.67,228.94,228.35,228.35,5995.0,228.1295,228.3989,227.8103,227.8103,5995.0
2025-02-19 10:40:00,228.53,228.53,228.33,228.45,2032.0,227.9899,227.9899,227.7903,227.9101,2032.0
2025-02-19 10:50:00,228.46,228.61,228.29,228.38,3981.0,227.92,228.0697,227.7504,227.8402,3981.0
2025-02-19 11:00:00,228.25,228.3,228.09,228.09,3424.0,227.7105,227.7604,227.5509,227.5509,3424.0
2025-02-19 11:10:00,228.14,228.29,228.05,228.17,1738.0,227.6008,227.7504,227.511,227.6307,1738.0
2025-02-19 11:20:00,228.0,228.08,227.86,227.86,2410.0,227.4611,227.5409,227.3215,227.3215,2410.0
2025-02-19 11:30:00,227.9,228.16,227.9,228.04,3470.0,227.3614,227.6207,227.3614,227.501,3470.0
2025-02-19 11:40:00,228.17,228.38,228.15,228.24,3572.0,227.6307,227.8402,227.6108,227.7006,3572.0
2025-02-19 11:50:00,228.31,228.46,228.19,228.38,5960.0,227.7704,227.92,227.6507,227.8402,5960.0
2025-02-19 12:00:00,228.41,228.54,228.26,228.26,4348.0,227.8702,227.9998,227.7205,227.7205,4348.0
2025-02-19 12:10:00,228.33,228.4,228.16,228.39,4401.0,227.7903,227.8602,227.6207,227.8502,4401.0
2025-02-19 12:20:00,228.35,228.35,228.09,228.09,984.0,227.8103,227.8103,227.5509,227.5509,984.0
2025-02-19 12:30:00,228.14,228.32,228.09,228.26,2680.0,227.6008,227.7804,227.5509,227.7205,2680.0
2025-02-19 12:40:00,228.22,228.44,228.14,228.44,2469.0,227.6806,227.9001,227.6008,227.9001,2469.0
2025-02-19 12:50:00,228.48,228.64,228.37,228.49,5183.0,227.94,228.0996,227.8303,227.95,5183.0
2025-02-19 13:00:00,228.49,228.69,228.42,228.58,3425.0,227.95,228.1495,227.8801,228.0398,3425.0
2025-02-19 13:10:00,228.56,228.74,228.47,228.71,4248.0,228.0198,228.1994,227.93,228.1694,4248.0
2025-02-19 13:20:00,228.71,228.81,228.68,228.68,1753.0,228.1694,228.2692,228.1395,228.1395,1753.0
2025-02-19 13:30:00,228.85,228.85,228.72,228.82,2983.0,228.3091,228.3091,228.1794,228.2792,2983.0
2025-02-19 13:40:00,228.74,228.81,228.48,228.54,4977.0,228.1994,228.2692,227.94,227.9998,4977.0
2025-02-19 13:50:00,228.54,228.6,228.44,228.52,1848.0,227.9998,228.0597,227.9001,227.9799,1848.0
2025-02-19 14:00:00,228.44,228.87,228.44,228.86,5569.0,227.9001,228.3291,227.9001,228.3191,5569.0
2025-02-19 14:10:00,228.93,229.22,228.92,229.08,2002.0,228.3889,228.6782,228.379,228.5386,2002.0
2025-02-19 14:20:00,229.15,229.24,228.94,229.19,3398.0,228.6084,228.6982,228.3989,228.6483,3398.0
2025-02-19 14:30:00,229.23,229.23,229.06,229.16,3019.0,228.6882,228.6882,228.5186,228.6184,3019.0
2025-02-19 14:40:00,229.15,229.16,228.98,229.04,2878.0,228.6084,228.6184,228.4388,228.4987,2878.0
2025-02-19 14:50:00,229.04,229.1,228.67,228.85,11989.0,228.4987,228.5585,228.1295,228.3091,11989.0
2025-02-19 15:00:00,228.9,228.9,228.45,228.45,9585.0,228.359,228.359,227.9101,227.9101,9585.0
2025-02-19 15:10:00,228.54,228.72,228.54,228.66,6660.0,227.9998,228.1794,227.9998,228.1196,6660.0
2025-02-19 15:20:00,228.68,229.05,228.68,229.01,8431.0,228.1395,228.5086,228.1395,228.4687,8431.0
2025-02-19 15:30:00,228.96,229.18,228.82,228.82,21870.0,228.4189,228.6383,228.2792,228.2792,21870.0
2025-02-19 15:40:00,228.81,228.97,228.66,228.97,17711.0,228.2692,228.4288,228.1196,228.4288,17711.0
2025-02-19 15:50:00,228.99,229.68,228.96,229.58,109650.0,228.4488,229.1372,228.4189,229.0374,109650.0
2025-02-20 09:30:00,228.56,228.56,227.86,227.87,14125.0,228.0198,228.0198,227.3215,227.3314,14125.0
2025-02-20 09:40:00,227.39,227.93,227.26,227.56,5763.0,226.8526,227.3913,226.7229,227.0222,5763.0
2025-02-20 09:50:00,227.61,228.11,227.61,227.81,9281.0,227.072,227.5709,227.072,227.2716,9281.0
2025-02-20 10:00:00,227.81,227.91,227.58,227.59,6272.0,227.2716,227.3713,227.0421,227.0521,6272.0
2025-02-20 10:10:00,227.59,227.95,227.45,227.88,7857.0,227.0521,227.4112,226.9124,227.3414,7857.0
2025-02-20 10:20:00,227.81,228.02,227.72,228.0,3900.0,227.2716,227.4811,227.1818,227.4611,3900.0
2025-02-20 10:30:00,228.02,228.82,228.01,228.55,12900.0,227.4811,228.2792,227.4711,228.0098,12900.0
2025-02-20 10:40:00,228.69,228.98,228.53,228.72,3421.0,228.1495,228.4388,227.9899,228.1794,3421.0
2025-02-20 10:50:00,228.81,229.32,228.58,229.32,12672.0,228.2692,228.778,228.0398,228.778,12672.0
2025-02-20 11:00:00,229.19,229.47,229.11,229.47,14612.0,228.6483,228.9277,228.5685,228.9277,14612.0
2025-02-20 11:10:00,229.55,229.63,229.43,229.45,7110.0,229.0075,229.0873,228.8877,228.9077,7110.0
2025-02-20 11:20:00,229.49,229.83,229.42,229.75,8892.0,228.9476,229.2868,228.8778,229.207,8892.0
2025-02-20 11:30:00,229.71,229.76,229.29,229.38,7550.0,229.1671,229.217,228.7481,228.8379,7550.0
2025-02-20 11:40:00,229.34,229.74,229.34,229.48,10339.0,228.798,229.197,228.798,228.9376,10339.0
2025-02-20 11:50:00,229.54,229.58,229.26,229.27,8409.0,228.9975,229.0374,228.7181,228.7281,8409.0
2025-02-20 12:00:00,229.37,229.37,228.87,228.87,8008.0,228.8279,228.8279,228.3291,228.3291,8008.0
2025-02-20 12:10:00,228.87,229.34,228.68,229.13,5320.0,228.3291,228.798,228.1395,228.5885,5320.0
2025-02-20 12:20:00,229.2,229.4,229.06,229.14,12122.0,228.6583,228.8578,228.5186,228.5984,12122.0
2025-02-20 12:30:00,229.14,229.39,229.06,229.38,3965.0,228.5984,228.8478,228.5186,228.8379,3965.0
2025-02-20 12:40:00,229.33,229.45,229.06,229.06,6952.0,228.788,228.9077,228.5186,228.5186,6952.0
2025-02-20 12:50:00,229.08,229.24,228.93,229.21,19765.0,228.5386,228.6982,228.3889,228.6683,19765.0
2025-02-20 13:00:00,229.13,229.36,229.09,229.22,4165.0,228.5885,228.8179,228.5485,228.6782,4165.0
2025-02-20 13:10:00,229.23,229.75,229.12,229.59,12867.0,228.6882,229.207,228.5785,229.0474,12867.0
2025-02-20 13:20:00,229.74,229.91,229.62,229.81,3518.0,229.197,229.3666,229.0773,229.2668,3518.0
2025-02-20 13:30:00,229.81,230.01,229.81,230.0,1948.0,229.2668,229.4664,229.2668,229.4564,1948.0
2025-02-20 13:40:00,230.0,230.17,229.95,229.97,6737.0,229.4564,229.626,229.4065,229.4265,6737.0
2025-02-20 13:50:00,229.97,230.72,229.97,230.69,28008.0,229.4265,230.1747,229.4265,230.1448,28008.0
2025-02-20 14:00:00,230.72,231.06,230.62,230.86,22357.0,230.1747,230.5139,230.0749,230.3144,22357.0
2025-02-20 14:10:00,230.87,231.11,230.71,230.84,17096.0,230.3243,230.5638,230.1647,230.2944,17096.0
2025-02-20 14:20:00,230.85,231.2,230.69,230.69,36536.0,230.3044,230.6536,230.1448,230.1448,36536.0
2025-02-20 14:30:00,230.65,230.97,230.65,230.82,5825.0,230.1049,230.4241,230.1049,230.2745,5825.0
2025-02-20 14:40:00,230.81,231.11,230.81,231.09,11310.0,230.2645,230.5638,230.2645,230.5438,11310.0
2025-02-20 14:50:00,231.11,231.17,230.98,231.02,5587.0,230.5638,230.6236,230.4341,230.474,5587.0
2025-02-20 15:00:00,230.98,231.0,230.88,230.98,7174.0,230.4341,230.454,230.3343,230.4341,7174.0
2025-02-20 15:10:00,231.07,231.19,231.01,231.09,7158.0,230.5239,230.6436,230.464,230.5438,7158.0
2025-02-20 15:20:00,231.15,231.35,231.06,231.14,9306.0,230.6037,230.8032,230.5139,230.5937,9306.0
2025-02-20 15:30:00,231.2,231.31,231.16,231.21,18305.0,230.6536,230.7633,230.6137,230.6635,18305.0
2025-02-20 15:40:00,231.27,231.27,230.78,230.9,26693.0,230.7234,230.7234,230.2346,230.3543,26693.0
2025-02-20 15:50:00,230.96,231.06,230.52,230.79,102272.0,230.4141,230.5139,229.9752,230.2445,102272.0
2025-02-21 09:30:00,229.55,229.55,228.35,228.77,46693.0,229.0075,229.0075,227.8103,228.2293,46693.0
2025-02-21 09:40:00,228.85,230.25,228.27,230.03,6476.0,228.3091,229.7058,227.7305,229.4863,6476.0
2025-02-21 09:50:00,229.88,230.21,229.52,230.21,15016.0,229.3367,229.6659,228.9775,229.6659,15016.0
2025-02-21 10:00:00,230.04,230.69,229.86,230.69,5680.0,229.4963,230.1448,229.3167,230.1448,5680.0
2025-02-21 10:10:00,230.48,230.69,230.2,230.69,13624.0,229.9353,230.1448,229.6559,230.1448,13624.0
2025-02-21 10:20:00,230.68,230.83,230.47,230.51,1602.0,230.1348,230.2844,229.9253,229.9652,1602.0
2025-02-21 10:30:00,230.53,230.55,230.19,230.2,2191.0,229.9851,230.0051,229.6459,229.6559,2191.0
2025-02-21 10:40:00,230.34,230.51,230.34,230.4,12710.0,229.7956,229.9652,229.7956,229.8555,12710.0
2025-02-21 10:50:00,230.35,230.57,230.2,230.57,5683.0,229.8056,230.0251,229.6559,230.0251,5683.0
2025-02-21 11:00:00,230.37,230.73,230.37,230.61,5404.0,229.8255,230.1847,229.8255,230.065,5404.0
2025-02-21 11:10:00,230.5,230.88,230.5,230.59,6839.0,229.9552,230.3343,229.9552,230.045,6839.0
2025-02-21 11:20:00,230.65,230.81,230.65,230.67,1800.0,230.1049,230.2645,230.1049,230.1248,1800.0
2025-02-21 11:30:00,230.67,230.81,230.41,230.41,9205.0,230.1248,230.2645,229.8654,229.8654,9205.0
2025-02-21 11:40:00,230.51,230.51,230.13,230.34,11666.0,229.9652,229.9652,229.5861,229.7956,11666.0
2025-02-21 11:50:00,230.35,230.48,230.14,230.18,2955.0,229.8056,229.9353,229.5961,229.636,2955.0
2025-02-21 12:00:00,230.47,230.68,230.3,230.62,14339.0,229.9253,230.1348,229.7557,230.0749,14339.0
2025-02-21 12:10:00,230.63,230.83,230.53,230.65,14344.0,230.0849,230.2844,229.9851,230.1049,14344.0
2025-02-21 12:20:00,230.65,230.8,230.59,230.77,3487.0,230.1049,230.2545,230.045,230.2246,3487.0
2025-02-21 12:30:00,230.65,230.82,230.55,230.61,5709.0,230.1049,230.2745,230.0051,230.065,5709.0
2025-02-21 12:40:00,230.69,230.87,230.53,230.83,7560.0,230.1448,230.3243,229.9851,230.2844,7560.0
2025-02-21 12:50:00,230.79,230.83,230.56,230.66,11986.0,230.2445,230.2844,230.0151,230.1148,11986.0
2025-02-21 13:00:00,230.77,231.0,230.69,230.97,7086.0,230.2246,230.454,230.1448,230.4241,7086.0
2025-02-21 13:10:00,230.96,231.41,230.87,231.08,7839.0,230.4141,230.8631,230.3243,230.5338,7839.0
2025-02-21 13:20:00,231.06,231.21,230.92,230.96,7321.0,230.5139,230.6635,230.3742,230.4141,7321.0
2025-02-21 13:30:00,231.0,231.03,230.73,230.84,16182.0,230.454,230.484,230.1847,230.2944,16182.0
2025-02-21 13:40:00,230.79,231.04,230.69,230.95,7247.0,230.2445,230.4939,230.1448,230.4042,7247.0
2025-02-21 13:50:00,231.04,231.31,231.03,231.18,10722.0,230.4939,230.7633,230.484,230.6336,10722.0
2025-02-21 14:00:00,231.18,231.23,230.7,231.23,7520.0,230.6336,230.6835,230.1547,230.6835,7520.0
2025-02-21 14:10:00,231.23,231.44,230.74,231.13,23721.0,230.6835,230.893,230.1946,230.5837,23721.0
2025-02-21 14:20:00,230.99,231.05,230.4,230.62,23025.0,230.4441,230.5039,229.8555,230.0749,23025.0
2025-02-21 14:30:00,230.6,230.93,230.42,230.82,14414.0,230.055,230.3842,229.8754,230.2745,14414.0
2025-02-21 14:40:00,230.8,231.15,230.68,231.15,4829.0,230.2545,230.6037,230.1348,230.6037,4829.0
2025-02-21 14:50:00,231.1,231.36,231.04,231.25,4631.0,230.5538,230.8132,230.4939,230.7034,4631.0
2025-02-21 15:00:00,231.26,231.28,230.76,230.78,30196.0,230.7134,230.7334,230.2146,230.2346,30196.0
2025-02-21 15:10:00,230.7,230.79,230.13,230.61,43455.0,230.1547,230.2445,229.5861,230.065,43455.0
2025-02-21 15:20:00,230.55,230.65,230.0,230.46,23270.0,230.0051,230.1049,229.4564,229.9153,23270.0
2025-02-21 15:30:00,230.54,231.07,230.46,231.06,11342.0,229.9951,230.5239,229.9153,230.5139,11342.0
2025-02-21 15:40:00,230.99,231.08,230.82,231.0,16196.0,230.4441,230.5338,230.2745,230.454,16196.0
2025-02-21 15:50:00,231.07,231.07,230.52,230.86,120500.0,230.5239,230.5239,229.9752,230.3144,120500.0
2025-02-24 09:30:00,230.64,231.99,230.26,231.41,32214.0,230.0949,231.4417,229.7158,230.8631,32214.0
2025-02-24 09:40:00,231.62,232.28,231.12,231.34,6724.0,231.0726,231.731,230.5738,230.7932,6724.0
2025-02-24 09:50:00,231.38,232.18,231.08,232.18,20563.0,230.8331,231.6312,230.5338,231.6312,20563.0
2025-02-24 10:00:00,232.06,233.42,232.05,232.93,9945.0,231.5115,232.8683,231.5016,232.3795,9945.0
2025-02-24 10:10:00,232.56,232.58,231.67,232.27,18702.0,232.0103,232.0303,231.1225,231.721,18702.0
2025-02-24 10:20:00,232.27,232.78,232.26,232.49,12206.0,231.721,232.2298,231.7111,231.9405,12206.0
2025-02-24 10:30:00,232.49,232.87,232.19,232.25,17330.0,231.9405,232.3196,231.6412,231.7011,17330.0
2025-02-24 10:40:00,232.3,232.6,232.2,232.5,4987.0,231.751,232.0503,231.6512,231.9505,4987.0
2025-02-24 10:50:00,232.5,232.72,232.35,232.58,22758.0,231.9505,232.17,231.8008,232.0303,22758.0
2025-02-24 11:00:00,232.43,232.8,232.39,232.65,5999.0,231.8807,232.2498,231.8407,232.1001,5999.0
2025-02-24 11:10:00,232.58,232.58,232.38,232.48,11833.0,232.0303,232.0303,231.8308,231.9305,11833.0
2025-02-24 11:20:00,232.49,232.65,232.42,232.56,5091.0,231.9405,232.1001,231.8707,232.0103,5091.0
2025-02-24 11:30:00,232.54,232.8,232.45,232.49,5082.0,231.9904,232.2498,231.9006,231.9405,5082.0
2025-02-24 11:40:00,232.64,232.8,232.45,232.62,6880.0,232.0902,232.2498,231.9006,232.0702,6880.0
2025-02-24 11:50:00,232.76,233.08,232.76,233.0,10566.0,232.2099,232.5291,232.2099,232.4493,10566.0
2025-02-24 12:00:00,232.95,233.02,232.51,232.64,7464.0,232.3994,232.4693,231.9605,232.0902,7464.0
2025-02-24 12:10:00,232.63,232.85,232.56,232.85,11350.0,232.0802,232.2997,232.0103,232.2997,11350.0
2025-02-24 12:20:00,232.85,232.92,232.6,232.75,18727.0,232.2997,232.3695,232.0503,232.1999,18727.0
2025-02-24 12:30:00,232.75,232.93,232.72,232.89,3368.0,232.1999,232.3795,232.17,232.3396,3368.0
2025-02-24 12:40:00,232.87,233.04,232.87,232.97,4413.0,232.3196,232.4892,232.3196,232.4194,4413.0
2025-02-24 12:50:00,232.9,232.96,232.65,232.68,14401.0,232.3495,232.4094,232.1001,232.1301,14401.0
2025-02-24 13:00:00,232.7,232.78,232.51,232.71,7835.0,232.15,232.2298,231.9605,232.16,7835.0
2025-02-24 13:10:00,232.78,232.9,232.77,232.83,3536.0,232.2298,232.3495,232.2199,232.2797,3536.0
2025-02-24 13:20:00,232.91,233.0,232.75,232.75,7011.0,232.3595,232.4493,232.1999,232.1999,7011.0
2025-02-24 13:30:00,232.79,232.99,232.72,232.99,2914.0,232.2398,232.4393,232.17,232.4393,2914.0
2025-02-24 13:40:00,232.98,232.98,232.66,232.75,9491.0,232.4294,232.4294,232.1101,232.1999,9491.0
2025-02-24 13:50:00,232.75,232.86,232.65,232.72,7157.0,232.1999,232.3096,232.1001,232.17,7157.0
2025-02-24 14:00:00,232.74,232.95,232.73,232.83,3138.0,232.1899,232.3994,232.1799,232.2797,3138.0
2025-02-24 14:10:00,232.75,232.89,232.65,232.78,3314.0,232.1999,232.3396,232.1001,232.2298,3314.0
2025-02-24 14:20:00,232.77,232.85,232.63,232.77,6718.0,232.2199,232.2997,232.0802,232.2199,6718.0
2025-02-24 14:30:00,232.83,232.91,232.74,232.85,6469.0,232.2797,232.3595,232.1899,232.2997,6469.0
2025-02-24 14:40:00,232.8,232.84,232.7,232.73,8393.0,232.2498,232.2897,232.15,232.1799,8393.0
2025-02-24 14:50:00,232.76,232.86,232.69,232.86,12748.0,232.2099,232.3096,232.14,232.3096,12748.0
2025-02-24 15:00:00,232.93,233.07,232.85,233.01,7870.0,232.3795,232.5191,232.2997,232.4593,7870.0
2025-02-24 15:10:00,232.9,233.02,232.9,232.94,13747.0,232.3495,232.4693,232.3495,232.3894,13747.0
2025-02-24 15:20:00,232.9,232.91,232.31,232.68,23251.0,232.3495,232.3595,231.7609,232.1301,23251.0
2025-02-24 15:30:00,232.64,232.71,232.56,232.68,16514.0,232.0902,232.16,232.0103,232.1301,16514.0
2025-02-24 15:40:00,232.65,233.0,232.62,232.92,36806.0,232.1001,232.4493,232.0702,232.3695,36806.0
2025-02-24 15:50:00,232.92,233.2,232.29,232.71,148148.0,232.3695,232.6488,231.741,232.16,148148.0
2025-02-25 09:30:00,232.72,234.03,232.21,233.38,30850.0,232.17,233.4769,231.6612,232.8284,30850.0
2025-02-25 09:40:00,233.68,233.68,232.68,232.79,20034.0,233.1277,233.1277,232.1301,232.2398,20034.0
2025-02-25 09:50:00,232.8,233.52,232.65,233.4,26707.0,232.2498,232.9681,232.1001,232.8484,26707.0
2025-02-25 10:00:00,233.2,233.62,232.9,233.19,10609.0,232.6488,233.0678,232.3495,232.6389,10609.0
2025-02-25 10:10:00,233.31,233.62,232.9,233.54,19272.0,232.7586,233.0678,232.3495,232.988,19272.0
2025-02-25 10:20:00,233.53,233.53,233.19,233.31,10154.0,232.9781,232.9781,232.6389,232.7586,10154.0
2025-02-25 10:30:00,233.2,233.81,233.15,233.69,8042.0,232.6488,233.2574,232.599,233.1377,8042.0
2025-02-25 10:40:00,233.56,233.58,233.13,233.19,5673.0,233.008,233.0279,232.579,232.6389,5673.0
2025-02-25 10:50:00,233.17,233.68,233.04,233.6,11426.0,232.6189,233.1277,232.4892,233.0479,11426.0
2025-02-25 11:00:00,233.53,233.62,233.22,233.45,8629.0,232.9781,233.0678,232.6688,232.8982,8629.0
2025-02-25 11:10:00,233.49,233.88,233.49,233.56,3753.0,232.9381,233.3272,232.9381,233.008,3753.0
2025-02-25 11:20:00,233.46,233.6,233.33,233.55,11865.0,232.9082,233.0479,232.7785,232.998,11865.0
2025-02-25 11:30:00,233.55,233.55,233.07,233.12,12414.0,232.998,232.998,232.5191,232.569,12414.0
2025-02-25 11:40:00,233.16,233.24,232.69,232.78,5710.0,232.6089,232.6887,232.14,232.2298,5710.0
2025-02-25 11:50:00,232.78,233.08,232.78,233.04,7356.0,232.2298,232.5291,232.2298,232.4892,7356.0
2025-02-25 12:00:00,232.93,233.04,232.69,232.81,5901.0,232.3795,232.4892,232.14,232.2598,5901.0
2025-02-25 12:10:00,232.8,232.91,232.62,232.85,7391.0,232.2498,232.3595,232.0702,232.2997,7391.0
2025-02-25 12:20:00,232.8,232.98,232.79,232.96,10662.0,232.2498,232.4294,232.2398,232.4094,10662.0
2025-02-25 12:30:00,232.95,233.07,232.58,233.06,19874.0,232.3994,232.5191,232.0303,232.5092,19874.0
2025-02-25 12:40:00,233.06,233.07,232.84,232.94,7753.0,232.5092,232.5191,232.2897,232.3894,7753.0
2025-02-25 12:50:00,232.94,233.31,232.94,233.22,8085.0,232.3894,232.7586,232.3894,232.6688,8085.0
2025-02-25 13:00:00,233.22,233.53,233.21,233.41,11142.0,232.6688,232.9781,232.6588,232.8583,11142.0
2025-02-25 13:10:00,233.27,233.4,233.17,233.19,3027.0,232.7187,232.8484,232.6189,232.6389,3027.0
2025-02-25 13:20:00,233.21,233.21,232.87,232.88,9091.0,232.6588,232.6588,232.3196,232.3296,9091.0
2025-02-25 13:30:00,232.88,233.32,232.87,233.32,20613.0,232.3296,232.7686,232.3196,232.7686,20613.0
2025-02-25 13:40:00,233.26,233.4,233.25,233.25,2620.0,232.7087,232.8484,232.6987,232.6987,2620.0
2025-02-25 13:50:00,233.25,233.28,233.05,233.19,4944.0,232.6987,232.7286,232.4992,232.6389,4944.0
2025-02-25 14:00:00,233.16,233.23,232.94,233.0,3338.0,232.6089,232.6788,232.3894,232.4493,3338.0
2025-02-25 14:10:00,232.96,233.11,232.96,232.96,6521.0,232.4094,232.559,232.4094,232.4094,6521.0
2025-02-25 14:20:00,232.96,233.02,232.81,232.81,4195.0,232.4094,232.4693,232.2598,232.2598,4195.0
2025-02-25 14:30:00,232.78,233.4,232.77,233.37,8286.0,232.2298,232.8484,232.2199,232.8184,8286.0
2025-02-25 14:40:00,233.37,233.59,233.35,233.54,6363.0,232.8184,233.0379,232.7985,232.988,6363.0
2025-02-25 14:50:00,233.58,233.61,233.42,233.56,4142.0,233.0279,233.0579,232.8683,233.008,4142.0
2025-02-25 15:00:00,233.56,233.57,233.28,233.34,9155.0,233.008,233.018,232.7286,232.7885,9155.0
2025-02-25 15:10:00,233.34,233.34,233.06,233.08,18088.0,232.7885,232.7885,232.5092,232.5291,18088.0
2025-02-25 15:20:00,233.15,233.28,232.82,232.86,20123.0,232.599,232.7286,232.2697,232.3096,20123.0
2025-02-25 15:30:00,232.8,232.95,232.24,232.47,27608.0,232.2498,232.3994,231.6911,231.9206,27608.0
2025-02-25 15:40:00,232.37,232.9,232.17,232.86,21469.0,231.8208,232.3495,231.6213,232.3096,21469.0
2025-02-25 15:50:00,232.92,233.75,232.91,233.59,110209.0,232.3695,233.1975,232.3595,233.0379,110209.0
2025-02-26 09:30:00,231.99,232.55,231.32,232.55,44959.0,231.4417,232.0004,230.7733,232.0004,44959.0
2025-02-26 09:40:00,232.47,232.84,232.25,232.55,3010.0,231.9206,232.2897,231.7011,232.0004,3010.0
2025-02-26 09:50:00,232.27,232.7,231.68,231.97,15296.0,231.721,232.15,231.1324,231.4217,15296.0
2025-02-26 10:00:00,232.16,233.02,232.14,232.82,18091.0,231.6113,232.4693,231.5913,232.2697,18091.0
2025-02-26 10:10:00,232.8,233.19,232.8,233.06,23126.0,232.2498,232.6389,232.2498,232.5092,23126.0
2025-02-26 10:20:00,233.15,233.75,233.14,233.75,4043.0,232.599,233.1975,232.589,233.1975,4043.0
2025-02-26 10:30:00,233.76,233.98,233.52,233.62,4268.0,233.2075,233.427,232.9681,233.0678,4268.0
2025-02-26 10:40:00,233.59,233.91,233.59,233.72,4118.0,233.0379,233.3572,233.0379,233.1676,4118.0
2025-02-26 10:50:00,233.72,233.89,233.53,233.53,3561.0,233.1676,233.3372,232.9781,232.9781,3561.0
2025-02-26 11:00:00,233.55,233.76,233.36,233.68,5861.0,232.998,233.2075,232.8085,233.1277,5861.0
2025-02-26 11:10:00,233.68,233.86,233.58,233.58,3879.0,233.1277,233.3073,233.0279,233.0279,3879.0
2025-02-26 11:20:00,233.61,233.66,233.07,233.3,5107.0,233.0579,233.1077,232.5191,232.7486,5107.0
2025-02-26 11:30:00,233.17,233.3,232.93,233.21,4923.0,232.6189,232.7486,232.3795,232.6588,4923.0
2025-02-26 11:40:00,233.22,233.36,232.98,233.24,3433.0,232.6688,232.8085,232.4294,232.6887,3433.0
2025-02-26 11:50:00,233.3,233.37,233.19,233.32,4533.0,232.7486,232.8184,232.6389,232.7686,4533.0
2025-02-26 12:00:00,233.43,233.5,233.17,233.17,4263.0,232.8783,232.9481,232.6189,232.6189,4263.0
2025-02-26 12:10:00,233.17,233.54,233.17,233.41,4397.0,232.6189,232.988,232.6189,232.8583,4397.0
2025-02-26 12:20:00,233.31,233.6,233.12,233.48,4903.0,232.7586,233.0479,232.569,232.9282,4903.0
2025-02-26 12:30:00,233.55,233.78,233.19,233.22,4488.0,232.998,233.2275,232.6389,232.6688,4488.0
2025-02-26 12:40:00,233.1,233.36,233.07,233.33,5067.0,232.5491,232.8085,232.5191,232.7785,5067.0
2025-02-26 12:50:00,233.39,233.39,232.73,232.88,4432.0,232.8384,232.8384,232.1799,232.3296,4432.0
2025-02-26 13:00:00,232.94,232.94,232.69,232.88,3528.0,232.3894,232.3894,232.14,232.3296,3528.0
2025-02-26 13:10:00,232.99,233.13,232.89,233.05,8723.0,232.4393,232.579,232.3396,232.4992,8723.0
2025-02-26 13:20:00,233.14,233.28,232.94,233.04,5284.0,232.589,232.7286,232.3894,232.4892,5284.0
2025-02-26 13:30:00,233.12,233.23,232.96,233.12,3386.0,232.569,232.6788,232.4094,232.569,3386.0
2025-02-26 13:40:00,232.98,233.14,232.51,232.55,4773.0,232.4294,232.589,231.9605,232.0004,4773.0
2025-02-26 13:50:00,232.54,232.93,232.52,232.93,5193.0,231.9904,232.3795,231.9704,232.3795,5193.0
2025-02-26 14:00:00,232.71,232.9,232.58,232.61,3989.0,232.16,232.3495,232.0303,232.0602,3989.0
2025-02-26 14:10:00,232.63,232.84,232.47,232.7,5813.0,232.0802,232.2897,231.9206,232.15,5813.0
2025-02-26 14:20:00,232.69,233.12,232.69,233.05,5169.0,232.14,232.569,232.14,232.4992,5169.0
2025-02-26 14:30:00,233.05,233.35,233.04,233.35,2686.0,232.4992,232.7985,232.4892,232.7985,2686.0
2025-02-26 14:40:00,233.36,233.5,233.19,233.38,5990.0,232.8085,232.9481,232.6389,232.8284,5990.0
2025-02-26 14:50:00,233.32,233.37,233.1,233.12,2385.0,232.7686,232.8184,232.5491,232.569,2385.0
2025-02-26 15:00:00,233.18,233.26,233.16,233.2,3888.0,232.6289,232.7087,232.6089,232.6488,3888.0
2025-02-26 15:10:00,233.21,233.35,233.12,233.25,6412.0,232.6588,232.7985,232.569,232.6987,6412.0
2025-02-26 15:20:00,233.22,233.29,232.93,233.0,6000.0,232.6688,232.7386,232.3795,232.4493,6000.0
2025-02-26 15:30:00,232.9,233.07,232.68,232.68,7314.0,232.3495,232.5191,232.1301,232.1301,7314.0
2025-02-26 15:40:00,232.6,232.6,232.21,232.3,28910.0,232.0503,232.0503,231.6612,231.751,28910.0
2025-02-26 15:50:00,232.31,232.47,231.42,231.71,135029.0,231.7609,231.9206,230.873,231.1624,135029.0
2025-02-27 09:30:00,231.34,232.19,230.47,231.93,24521.0,230.7932,231.6412,229.9253,231.3818,24521.0
2025-02-27 09:40:00,232.63,233.21,232.62,233.2,11150.0,232.0802,232.6588,232.0702,232.6488,11150.0
2025-02-27 09:50:00,233.28,233.49,232.85,232.96,26212.0,232.7286,232.9381,232.2997,232.4094,26212.0
2025-02-27 10:00:00,233.05,233.23,232.28,232.33,3802.0,232.4992,232.6788,231.731,231.7809,3802.0
2025-02-27 10:10:00,232.24,232.41,231.93,232.34,9733.0,231.6911,231.8607,231.3818,231.7909,9733.0
2025-02-27 10:20:00,232.62,233.18,232.62,233.18,1467.0,232.0702,232.6289,232.0702,232.6289,1467.0
2025-02-27 10:30:00,233.03,233.18,232.71,232.72,3171.0,232.4792,232.6289,232.16,232.17,3171.0
2025-02-27 10:40:00,232.72,233.07,232.64,233.07,4716.0,232.17,232.5191,232.0902,232.5191,4716.0
2025-02-27 10:50:00,233.06,233.07,232.82,232.83,2849.0,232.5092,232.5191,232.2697,232.2797,2849.0
2025-02-27 11:00:00,232.84,233.29,232.82,232.82,3899.0,232.2897,232.7386,232.2697,232.2697,3899.0
2025-02-27 11:10:00,233.05,233.4,232.95,233.18,2912.0,232.4992,232.8484,232.3994,232.6289,2912.0
2025-02-27 11:20:00,233.13,233.36,233.05,233.25,2859.0,232.579,232.8085,232.4992,232.6987,2859.0
2025-02-27 11:30:00,233.2,233.22,232.93,233.2,4866.0,232.6488,232.6688,232.3795,232.6488,4866.0
2025-02-27 11:40:00,233.23,233.23,232.67,232.83,2276.0,232.6788,232.6788,232.1201,232.2797,2276.0
2025-02-27 11:50:00,232.86,232.91,232.72,232.77,3576.0,232.3096,232.3595,232.17,232.2199,3576.0
2025-02-27 12:00:00,232.8,232.8,232.6,232.76,1675.0,232.2498,232.2498,232.0503,232.2099,1675.0
2025-02-27 12:10:00,232.62,232.65,232.46,232.53,2577.0,232.0702,232.1001,231.9106,231.9804,2577.0
2025-02-27 12:20:00,232.68,233.12,232.62,233.12,3362.0,232.1301,232.569,232.0702,232.569,3362.0
2025-02-27 12:30:00,233.18,233.45,233.18,233.39,2401.0,232.6289,232.8982,232.6289,232.8384,2401.0
2025-02-27 12:40:00,233.28,233.34,232.88,233.08,5053.0,232.7286,232.7885,232.3296,232.5291,5053.0
2025-02-27 12:50:00,233.09,233.45,233.09,233.34,2360.0,232.5391,232.8982,232.5391,232.7885,2360.0
2025-02-27 13:00:00,233.34,233.48,232.93,233.05,3780.0,232.7885,232.9282,232.3795,232.4992,3780.0
2025-02-27 13:10:00,233.13,233.41,233.03,233.2,2392.0,232.579,232.8583,232.4792,232.6488,2392.0
2025-02-27 13:20:00,233.27,233.46,233.23,233.23,2602.0,232.7187,232.9082,232.6788,232.6788,2602.0
2025-02-27 13:30:00,233.37,233.54,233.37,233.48,1669.0,232.8184,232.988,232.8184,232.9282,1669.0
2025-02-27 13:40:00,233.66,233.66,233.13,233.27,8975.0,233.1077,233.1077,232.579,232.7187,8975.0
2025-02-27 13:50:00,233.35,233.62,233.35,233.49,1685.0,232.7985,233.0678,232.7985,232.9381,1685.0
2025-02-27 14:00:00,233.38,233.52,233.38,233.52,2017.0,232.8284,232.9681,232.8284,232.9681,2017.0
2025-02-27 14:10:00,233.52,233.6,233.42,233.44,2374.0,232.9681,233.0479,232.8683,232.8883,2374.0
2025-02-27 14:20:00,233.53,233.69,233.32,233.36,3640.0,232.9781,233.1377,232.7686,232.8085,3640.0
2025-02-27 14:30:00,233.29,233.29,232.98,233.09,3131.0,232.7386,232.7386,232.4294,232.5391,3131.0
2025-02-27 14:40:00,233.05,233.14,232.9,233.11,3854.0,232.4992,232.589,232.3495,232.559,3854.0
2025-02-27 14:50:00,233.06,233.24,232.96,233.11,5536.0,232.5092,232.6887,232.4094,232.559,5536.0
2025-02-27 15:00:00,232.99,232.99,232.6,232.92,4401.0,232.4393,232.4393,232.0503,232.3695,4401.0
2025-02-27 15:10:00,232.92,232.92,232.63,232.9,4612.0,232.3695,232.3695,232.0802,232.3495,4612.0
2025-02-27 15:20:00,232.81,233.06,232.78,232.78,5414.0,232.2598,232.5092,232.2298,232.2298,5414.0
2025-02-27 15:30:00,232.78,233.08,232.66,232.7,5490.0,232.2298,232.5291,232.1101,232.15,5490.0
2025-02-27 15:40:00,232.7,233.35,232.63,233.35,14012.0,232.15,232.7985,232.0802,232.7985,14012.0
2025-02-27 15:50:00,233.29,233.34,232.48,232.74,48427.0,232.7386,232.7885,231.9305,232.1899,48427.0
2025-02-28 09:30:00,233.6,235.25,233.25,234.75,37132.0,233.0479,234.694,232.6987,234.1952,37132.0
2025-02-28 09:40:00,234.64,234.7,233.98,234.27,7435.0,234.0854,234.1453,233.427,233.7163,7435.0
2025-02-28 09:50:00,234.4,235.03,234.01,235.03,12068.0,233.846,234.4745,233.4569,234.4745,12068.0
2025-02-28 10:00:00,234.92,235.41,234.79,234.79,11897.0,234.3648,234.8536,234.2351,234.2351,11897.0
2025-02-28 10:10:00,234.84,235.11,233.91,234.01,7544.0,234.285,234.5543,233.3572,233.4569,7544.0
2025-02-28 10:20:00,234.01,234.45,234.01,234.07,7233.0,233.4569,233.8959,233.4569,233.5168,7233.0
2025-02-28 10:30:00,234.18,234.65,234.12,234.65,4493.0,233.6265,234.0954,233.5667,234.0954,4493.0
2025-02-28 10:40:00,234.68,234.77,234.25,234.41,5899.0,234.1253,234.2151,233.6964,233.856,5899.0
2025-02-28 10:50:00,234.38,234.71,234.29,234.71,6127.0,233.826,234.1553,233.7363,234.1553,6127.0
2025-02-28 11:00:00,234.72,234.88,234.43,234.55,6237.0,234.1652,234.3249,233.8759,233.9956,6237.0
2025-02-28 11:10:00,234.57,234.7,234.27,234.7,7163.0,234.0156,234.1453,233.7163,234.1453,7163.0
2025-02-28 11:20:00,234.59,234.63,234.18,234.19,7758.0,234.0355,234.0755,233.6265,233.6365,7758.0
2025-02-28 11:30:00,234.21,234.57,234.21,234.34,3948.0,233.6564,234.0156,233.6564,233.7861,3948.0
2025-02-28 11:40:00,234.33,234.67,234.3,234.67,3296.0,233.7762,234.1154,233.7462,234.1154,3296.0
2025-02-28 11:50:00,234.63,234.69,234.49,234.6,4467.0,234.0755,234.1353,233.9358,234.0455,4467.0
2025-02-28 12:00:00,234.59,234.67,234.25,234.38,9575.0,234.0355,234.1154,233.6964,233.826,9575.0
2025-02-28 12:10:00,234.38,234.49,234.38,234.4,3926.0,233.826,233.9358,233.826,233.846,3926.0
2025-02-28 12:20:00,234.44,234.48,234.02,234.06,7037.0,233.8859,233.9258,233.4669,233.5068,7037.0
2025-02-28 12:30:00,234.02,234.03,233.71,233.87,5955.0,233.4669,233.4769,233.1576,233.3173,5955.0
2025-02-28 12:40:00,233.9,233.93,233.44,233.59,3155.0,233.3472,233.3771,232.8883,233.0379,3155.0
2025-02-28 12:50:00,233.48,233.64,233.31,233.31,9751.0,232.9282,233.0878,232.7586,232.7586,9751.0
2025-02-28 13:00:00,233.46,233.72,233.46,233.67,2381.0,232.9082,233.1676,232.9082,233.1177,2381.0
2025-02-28 13:10:00,233.75,233.95,233.51,233.62,8928.0,233.1975,233.3971,232.9581,233.0678,8928.0
2025-02-28 13:20:00,233.52,234.06,233.52,233.88,5199.0,232.9681,233.5068,232.9681,233.3272,5199.0
2025-02-28 13:30:00,234.06,234.42,234.06,234.42,4683.0,233.5068,233.866,233.5068,233.866,4683.0
2025-02-28 13:40:00,234.47,234.52,234.33,234.48,8675.0,233.9158,233.9657,233.7762,233.9258,8675.0
2025-02-28 13:50:00,234.45,234.5,234.06,234.16,6859.0,233.8959,233.9458,233.5068,233.6066,6859.0
2025-02-28 14:00:00,234.1,234.65,234.1,234.39,8324.0,233.5467,234.0954,233.5467,233.836,8324.0
2025-02-28 14:10:00,234.47,234.78,234.41,234.74,7000.0,233.9158,234.2251,233.856,234.1852,7000.0
2025-02-28 14:20:00,234.73,234.81,234.54,234.71,5112.0,234.1752,234.255,233.9857,234.1553,5112.0
2025-02-28 14:30:00,234.8,235.26,234.79,235.16,15352.0,234.2451,234.704,234.2351,234.6042,15352.0
2025-02-28 14:40:00,235.16,235.38,235.03,235.19,11640.0,234.6042,234.8237,234.4745,234.6341,11640.0
2025-02-28 14:50:00,235.23,235.49,235.19,235.47,10606.0,234.674,234.9334,234.6341,234.9135,10606.0
2025-02-28 15:00:00,235.51,235.7,235.4,235.48,10104.0,234.9534,235.1429,234.8436,234.9234,10104.0
2025-02-28 15:10:00,235.48,235.58,235.36,235.36,10356.0,234.9234,235.0232,234.8037,234.8037,10356.0
2025-02-28 15:20:00,235.37,235.82,235.32,235.72,9919.0,234.8137,235.2626,234.7638,235.1629,9919.0
2025-02-28 15:30:00,235.8,235.92,235.67,235.74,18464.0,235.2427,235.3624,235.113,235.1828,18464.0
2025-02-28 15:40:00,235.81,236.27,235.81,236.14,39585.0,235.2527,235.7116,235.2527,235.5819,39585.0
2025-02-28 15:50:00,236.18,237.52,236.18,237.03,124642.0,235.6218,236.9586,235.6218,236.4698,124642.0
2025-03-03 09:30:00,237.26,239.77,237.26,239.72,20791.0,236.6992,239.2033,236.6992,239.1534,20791.0
2025-03-03 09:40:00,239.45,239.56,238.21,238.58,27699.0,238.8841,238.9938,237.647,238.0161,27699.0
2025-03-03 09:50:00,238.47,239.48,238.35,239.14,6547.0,237.9064,238.914,237.7867,238.5748,6547.0
2025-03-03 10:00:00,239.11,239.43,238.85,239.14,6040.0,238.5449,238.8641,238.2855,238.5748,6040.0
2025-03-03 10:10:00,239.27,239.29,238.74,238.89,6291.0,238.7045,238.7244,238.1757,238.3254,6291.0
2025-03-03 10:20:00,238.74,239.41,238.74,239.02,6809.0,238.1757,238.8442,238.1757,238.4551,6809.0
2025-03-03 10:30:00,239.0,239.48,238.99,239.29,2663.0,238.4351,238.914,238.4251,238.7244,2663.0
2025-03-03 10:40:00,239.29,239.5,239.06,239.3,7091.0,238.7244,238.9339,238.495,238.7344,7091.0
2025-03-03 10:50:00,239.34,239.67,239.25,239.29,10077.0,238.7743,239.1035,238.6845,238.7244,10077.0
2025-03-03 11:00:00,239.3,239.6,238.86,239.58,11402.0,238.7344,239.0337,238.2955,239.0138,11402.0
2025-03-03 11:10:00,239.58,240.08,239.57,239.86,7531.0,239.0138,239.5126,239.0038,239.2931,7531.0
2025-03-03 11:20:00,239.99,240.13,239.49,239.59,6086.0,239.4228,239.5625,238.924,239.0237,6086.0
2025-03-03 11:30:00,239.58,239.7,239.36,239.36,7896.0,239.0138,239.1335,238.7943,238.7943,7896.0
2025-03-03 11:40:00,239.43,239.56,239.2,239.55,5874.0,238.8641,238.9938,238.6347,238.9838,5874.0
2025-03-03 11:50:00,239.55,239.96,239.45,239.95,10473.0,238.9838,239.3929,238.8841,239.3829,10473.0
2025-03-03 12:00:00,240.02,240.2,239.91,240.01,4457.0,239.4527,239.6323,239.343,239.4427,4457.0
2025-03-03 12:10:00,239.99,240.18,239.89,239.89,6724.0,239.4228,239.6123,239.323,239.323,6724.0
2025-03-03 12:20:00,239.84,240.19,239.84,240.16,7917.0,239.2731,239.6223,239.2731,239.5924,7917.0
2025-03-03 12:30:00,240.15,240.25,239.98,240.23,7631.0,239.5824,239.6822,239.4128,239.6622,7631.0
2025-03-03 12:40:00,240.29,240.32,240.18,240.3,3480.0,239.7221,239.752,239.6123,239.7321,3480.0
2025-03-03 12:50:00,240.32,240.52,240.21,240.52,6980.0,239.752,239.9515,239.6423,239.9515,6980.0
2025-03-03 13:00:00,240.44,240.49,240.2,240.43,10653.0,239.8717,239.9216,239.6323,239.8617,10653.0
2025-03-03 13:10:00,240.42,240.64,240.27,240.32,6036.0,239.8518,240.0713,239.7021,239.752,6036.0
2025-03-03 13:20:00,240.21,240.24,239.92,240.0,12264.0,239.6423,239.6722,239.353,239.4328,12264.0
2025-03-03 13:30:00,239.95,240.06,239.78,239.92,10954.0,239.3829,239.4926,239.2133,239.353,10954.0
2025-03-03 13:40:00,239.83,240.05,239.57,239.81,8970.0,239.2632,239.4826,239.0038,239.2432,8970.0
2025-03-03 13:50:00,239.85,240.13,239.76,239.87,3195.0,239.2831,239.5625,239.1933,239.3031,3195.0
2025-03-03 14:00:00,239.98,240.06,239.79,239.8,3818.0,239.4128,239.4926,239.2233,239.2332,3818.0
2025-03-03 14:10:00,239.77,240.01,239.64,239.74,6400.0,239.2033,239.4427,239.0736,239.1734,6400.0
2025-03-03 14:20:00,239.74,239.74,239.45,239.67,7318.0,239.1734,239.1734,238.8841,239.1035,7318.0
2025-03-03 14:30:00,239.7,239.92,239.58,239.72,5280.0,239.1335,239.353,239.0138,239.1534,5280.0
2025-03-03 14:40:00,239.93,240.07,239.81,239.93,4615.0,239.3629,239.5026,239.2432,239.3629,4615.0
2025-03-03 14:50:00,239.93,239.93,239.32,239.39,9925.0,239.3629,239.3629,238.7544,238.8242,9925.0
2025-03-03 15:00:00,239.27,239.35,238.7,238.82,9230.0,238.7045,238.7843,238.1358,238.2556,9230.0
2025-03-03 15:10:00,238.88,238.9,238.25,238.45,10799.0,238.3154,238.3354,237.6869,237.8864,10799.0
2025-03-03 15:20:00,238.36,239.02,238.32,238.34,10344.0,237.7966,238.4551,237.7567,237.7767,10344.0
2025-03-03 15:30:00,238.34,238.55,238.26,238.26,12802.0,237.7767,237.9862,237.6969,237.6969,12802.0
2025-03-03 15:40:00,238.25,239.34,238.19,239.33,23791.0,237.6869,238.7743,237.627,238.7643,23791.0
2025-03-03 15:50:00,239.33,239.76,239.06,239.67,100595.0,238.7643,239.1933,238.495,239.1035,100595.0
2025-03-04 09:30:00,239.62,240.95,239.53,240.24,33028.0,239.0537,240.3805,238.9639,239.6722,33028.0
2025-03-04 09:40:00,240.0,240.69,238.99,238.99,14338.0,239.4328,240.1211,238.4251,238.4251,14338.0
2025-03-04 09:50:00,239.06,239.33,238.64,239.15,8187.0,238.495,238.7643,238.076,238.5848,8187.0
2025-03-04 10:00:00,239.05,239.81,239.0,239.29,14638.0,238.485,239.2432,238.4351,238.7244,14638.0
2025-03-04 10:10:00,239.29,239.29,238.25,238.46,13704.0,238.7244,238.7244,237.6869,237.8964,13704.0
2025-03-04 10:20:00,238.65,239.82,238.65,239.53,14302.0,238.086,239.2532,238.086,238.9639,14302.0
2025-03-04 10:30:00,239.52,239.84,238.63,239.1,19451.0,238.9539,239.2731,238.066,238.5349,19451.0
2025-03-04 10:40:00,239.08,239.09,238.08,238.47,14742.0,238.5149,238.5249,237.5173,237.9064,14742.0
2025-03-04 10:50:00,238.38,238.76,238.11,238.5,31113.0,237.8166,238.1957,237.5472,237.9363,31113.0
2025-03-04 11:00:00,238.5,238.99,238.28,238.72,21365.0,237.9363,238.4251,237.7168,238.1558,21365.0
2025-03-04 11:10:00,238.61,239.18,238.61,238.78,16311.0,238.046,238.6147,238.046,238.2156,16311.0
2025-03-04 11:20:00,238.61,238.73,238.02,238.49,20695.0,238.046,238.1658,237.4574,237.9263,20695.0
2025-03-04 11:30:00,238.54,238.71,237.79,237.79,17049.0,237.9762,238.1458,237.228,237.228,17049.0
2025-03-04 11:40:00,237.97,238.51,237.88,238.06,9432.0,237.4076,237.9463,237.3178,237.4973,9432.0
2025-03-04 11:50:00,238.2,238.34,237.59,237.6,14544.0,237.637,237.7767,237.0285,237.0384,14544.0
2025-03-04 12:00:00,237.64,237.85,237.36,237.36,8883.0,237.0783,237.2878,236.799,236.799,8883.0
2025-03-04 12:10:00,237.4,237.57,237.3,237.47,11353.0,236.8389,237.0085,236.7391,236.9087,11353.0
2025-03-04 12:20:00,237.57,237.58,237.11,237.18,13757.0,237.0085,237.0185,236.5496,236.6194,13757.0
2025-03-04 12:30:00,237.2,237.4,236.83,237.14,10589.0,236.6394,236.8389,236.2703,236.5795,10589.0
2025-03-04 12:40:00,237.17,237.29,236.76,236.76,10777.0,236.6095,236.7292,236.2004,236.2004,10777.0
2025-03-04 12:50:00,236.76,236.9,236.4,236.54,13601.0,236.2004,236.3401,235.8413,235.9809,13601.0
2025-03-04 13:00:00,236.55,236.72,236.26,236.72,10350.0,235.9909,236.1605,235.7016,236.1605,10350.0
2025-03-04 13:10:00,236.64,237.08,236.64,237.05,9378.0,236.0807,236.5197,236.0807,236.4897,9378.0
2025-03-04 13:20:00,237.06,237.06,236.42,236.42,7899.0,236.4997,236.4997,235.8612,235.8612,7899.0
2025-03-04 13:30:00,236.74,236.86,236.55,236.77,7298.0,236.1805,236.3002,235.9909,236.2104,7298.0
2025-03-04 13:40:00,236.86,237.31,236.8,237.31,8153.0,236.3002,236.7491,236.2403,236.7491,8153.0
2025-03-04 13:50:00,237.31,237.39,236.82,236.96,7812.0,236.7491,236.8289,236.2603,236.3999,7812.0
2025-03-04 14:00:00,236.96,237.45,236.82,237.35,11633.0,236.3999,236.8888,236.2603,236.789,11633.0
2025-03-04 14:10:00,237.48,237.5,236.99,236.99,22252.0,236.9187,236.9387,236.4299,236.4299,22252.0
2025-03-04 14:20:00,237.13,237.26,236.62,236.76,11433.0,236.5695,236.6992,236.0608,236.2004,11433.0
2025-03-04 14:30:00,236.74,237.08,236.67,236.72,22510.0,236.1805,236.5197,236.1106,236.1605,22510.0
2025-03-04 14:40:00,236.85,237.03,236.52,236.95,28459.0,236.2902,236.4698,235.961,236.39,28459.0
2025-03-04 14:50:00,236.93,237.77,236.91,237.63,17922.0,236.37,237.208,236.3501,237.0684,17922.0
2025-03-04 15:00:00,237.65,237.69,237.19,237.62,22324.0,237.0883,237.1282,236.6294,237.0584,22324.0
2025-03-04 15:10:00,237.52,237.91,237.34,237.7,18801.0,236.9586,237.3477,236.779,237.1382,18801.0
2025-03-04 15:20:00,237.7,238.2,237.69,237.89,14665.0,237.1382,237.637,237.1282,237.3277,14665.0
2025-03-04 15:30:00,237.88,237.94,236.51,236.91,20079.0,237.3178,237.3776,235.951,236.3501,20079.0
2025-03-04 15:40:00,236.93,237.4,236.4,236.48,28374.0,236.37,236.8389,235.8413,235.9211,28374.0
2025-03-04 15:50:00,236.32,236.37,235.35,235.79,169045.0,235.7615,235.8113,234.7938,235.2327,169045.0
2025-03-05 09:30:00,233.15,236.25,225.0,235.45,144868.0,232.599,235.6916,224.4682,234.8935,144868.0
2025-03-05 09:40:00,235.18,235.59,234.15,234.54,22041.0,234.6242,235.0332,233.5966,233.9857,22041.0
2025-03-05 09:50:00,234.53,235.24,234.17,234.59,22007.0,233.9757,234.684,233.6165,234.0355,22007.0
2025-03-05 10:00:00,235.04,235.86,235.04,235.31,10759.0,234.4845,235.3025,234.4845,234.7538,10759.0
2025-03-05 10:10:00,235.33,235.44,234.55,235.21,22032.0,234.7738,234.8835,233.9956,234.6541,22032.0
2025-03-05 10:20:00,235.23,235.28,234.32,234.47,12551.0,234.674,234.7239,233.7662,233.9158,12551.0
2025-03-05 10:30:00,234.5,234.58,234.2,234.37,5929.0,233.9458,234.0256,233.6465,233.8161,5929.0
2025-03-05 10:40:00,234.31,234.56,234.29,234.46,6727.0,233.7562,234.0056,233.7363,233.9059,6727.0
2025-03-05 10:50:00,234.47,234.77,234.3,234.31,10621.0,233.9158,234.2151,233.7462,233.7562,10621.0
2025-03-05 11:00:00,234.42,234.46,233.87,234.12,8256.0,233.866,233.9059,233.3173,233.5667,8256.0
2025-03-05 11:10:00,234.29,234.31,233.86,234.22,4250.0,233.7363,233.7562,233.3073,233.6664,4250.0
2025-03-05 11:20:00,234.31,234.38,234.04,234.13,6639.0,233.7562,233.826,233.4868,233.5766,6639.0
2025-03-05 11:30:00,234.19,234.59,234.03,234.44,6412.0,233.6365,234.0355,233.4769,233.8859,6412.0
2025-03-05 11:40:00,234.44,234.46,234.18,234.3,4161.0,233.8859,233.9059,233.6265,233.7462,4161.0
2025-03-05 11:50:00,234.33,234.74,233.97,234.69,5255.0,233.7762,234.1852,233.417,234.1353,5255.0
2025-03-05 12:00:00,234.72,235.08,234.56,234.74,2893.0,234.1652,234.5244,234.0056,234.1852,2893.0
2025-03-05 12:10:00,234.87,235.07,234.7,235.07,3857.0,234.3149,234.5144,234.1453,234.5144,3857.0
2025-03-05 12:20:00,235.09,235.51,235.03,235.5,4629.0,234.5344,234.9534,234.4745,234.9434,4629.0
2025-03-05 12:30:00,235.6,235.73,235.49,235.73,3409.0,235.0432,235.1729,234.9334,235.1729,3409.0
2025-03-05 12:40:00,235.49,235.78,235.34,235.72,1898.0,234.9334,235.2227,234.7838,235.1629,1898.0
2025-03-05 12:50:00,235.64,236.25,235.63,236.22,4128.0,235.0831,235.6916,235.0731,235.6617,4128.0
2025-03-05 13:00:00,236.15,236.32,235.46,235.47,9407.0,235.5919,235.7615,234.9035,234.9135,9407.0
2025-03-05 13:10:00,235.54,235.66,235.48,235.6,2231.0,234.9833,235.103,234.9234,235.0432,2231.0
2025-03-05 13:20:00,235.61,235.72,235.44,235.57,6026.0,235.0531,235.1629,234.8835,235.0132,6026.0
2025-03-05 13:30:00,235.56,235.72,235.35,235.46,5534.0,235.0033,235.1629,234.7938,234.9035,5534.0
2025-03-05 13:40:00,235.48,236.08,235.47,235.99,2635.0,234.9234,235.522,234.9135,235.4322,2635.0
2025-03-05 13:50:00,236.13,236.35,236.11,236.34,4628.0,235.5719,235.7914,235.552,235.7814,4628.0
2025-03-05 14:00:00,236.48,236.61,236.13,236.59,8442.0,235.9211,236.0508,235.5719,236.0308,8442.0
2025-03-05 14:10:00,236.59,236.59,236.19,236.19,5286.0,236.0308,236.0308,235.6318,235.6318,5286.0
2025-03-05 14:20:00,236.16,236.55,236.13,236.25,8317.0,235.6018,235.9909,235.5719,235.6916,8317.0
2025-03-05 14:30:00,236.42,236.62,236.19,236.61,7217.0,235.8612,236.0608,235.6318,236.0508,7217.0
2025-03-05 14:40:00,236.66,236.92,236.57,236.92,5263.0,236.1007,236.36,236.0109,236.36,5263.0
2025-03-05 14:50:00,236.93,237.08,236.6,236.61,10105.0,236.37,236.5197,236.0408,236.0508,10105.0
2025-03-05 15:00:00,236.58,236.75,236.44,236.46,8994.0,236.0208,236.1904,235.8812,235.9011,8994.0
2025-03-05 15:10:00,236.49,236.59,236.09,236.39,10970.0,235.9311,236.0308,235.532,235.8313,10970.0
2025-03-05 15:20:00,236.36,236.82,236.29,236.8,5697.0,235.8014,236.2603,235.7315,236.2403,5697.0
2025-03-05 15:30:00,236.7,236.7,236.11,236.61,16194.0,236.1406,236.1406,235.552,236.0508,16194.0
2025-03-05 15:40:00,236.55,236.58,235.78,235.86,44266.0,235.9909,236.0208,235.2227,235.3025,44266.0
2025-03-05 15:50:00,235.78,236.05,235.18,235.81,164758.0,235.2227,235.4921,234.6242,235.2527,164758.0
2025-03-06 09:30:00,233.94,235.28,233.01,233.13,25518.0,233.3871,234.7239,232.4593,232.579,25518.0
2025-03-06 09:40:00,233.43,233.49,232.87,233.03,11416.0,232.8783,232.9381,232.3196,232.4792,11416.0
2025-03-06 09:50:00,233.11,233.31,232.57,232.58,16987.0,232.559,232.7586,232.0203,232.0303,16987.0
2025-03-06 10:00:00,232.64,233.05,232.31,232.95,11294.0,232.0902,232.4992,231.7609,232.3994,11294.0
2025-03-06 10:10:00,233.08,233.29,232.36,232.64,8164.0,232.5291,232.7386,231.8108,232.0902,8164.0
2025-03-06 10:20:00,232.33,233.0,232.18,232.84,7624.0,231.7809,232.4493,231.6312,232.2897,7624.0
2025-03-06 10:30:00,232.85,233.56,232.82,233.37,7698.0,232.2997,233.008,232.2697,232.8184,7698.0
2025-03-06 10:40:00,233.49,233.49,233.24,233.27,5468.0,232.9381,232.9381,232.6887,232.7187,5468.0
2025-03-06 10:50:00,233.2,233.38,232.73,233.28,13416.0,232.6488,232.8284,232.1799,232.7286,13416.0
2025-03-06 11:00:00,233.42,233.76,233.22,233.76,11015.0,232.8683,233.2075,232.6688,233.2075,11015.0
2025-03-06 11:10:00,233.76,233.89,233.42,233.43,5154.0,233.2075,233.3372,232.8683,232.8783,5154.0
2025-03-06 11:20:00,233.44,233.92,233.43,233.56,13663.0,232.8883,233.3671,232.8783,233.008,13663.0
2025-03-06 11:30:00,233.54,233.65,233.28,233.32,10034.0,232.988,233.0978,232.7286,232.7686,10034.0
2025-03-06 11:40:00,233.15,233.41,233.09,233.21,6177.0,232.599,232.8583,232.5391,232.6588,6177.0
2025-03-06 11:50:00,232.98,232.98,232.54,232.7,2870.0,232.4294,232.4294,231.9904,232.15,2870.0
2025-03-06 12:00:00,232.64,232.64,232.18,232.37,4367.0,232.0902,232.0902,231.6312,231.8208,4367.0
2025-03-06 12:10:00,232.28,232.29,231.86,232.12,5971.0,231.731,231.741,231.312,231.5714,5971.0
2025-03-06 12:20:00,232.15,232.4,231.75,231.97,5046.0,231.6013,231.8507,231.2023,231.4217,5046.0
2025-03-06 12:30:00,232.0,232.3,231.79,231.79,3933.0,231.4517,231.751,231.2422,231.2422,3933.0
2025-03-06 12:40:00,231.68,231.91,231.23,231.41,3398.0,231.1324,231.3619,230.6835,230.8631,3398.0
2025-03-06 12:50:00,231.41,232.13,231.24,232.13,8388.0,230.8631,231.5814,230.6935,231.5814,8388.0
2025-03-06 13:00:00,231.77,232.01,231.64,232.01,3618.0,231.2222,231.4616,231.0925,231.4616,3618.0
2025-03-06 13:10:00,231.88,232.2,231.68,232.2,6553.0,231.332,231.6512,231.1324,231.6512,6553.0
2025-03-06 13:20:00,232.18,232.21,231.86,231.86,5342.0,231.6312,231.6612,231.312,231.312,5342.0
2025-03-06 13:30:00,231.79,231.9,231.48,231.49,2170.0,231.2422,231.3519,230.9329,230.9429,2170.0
2025-03-06 13:40:00,231.35,231.71,231.26,231.46,3941.0,230.8032,231.1624,230.7134,230.9129,3941.0
2025-03-06 13:50:00,231.41,231.75,231.41,231.49,4222.0,230.8631,231.2023,230.8631,230.9429,4222.0
2025-03-06 14:00:00,231.42,231.44,231.17,231.19,3350.0,230.873,230.893,230.6236,230.6436,3350.0
2025-03-06 14:10:00,231.31,231.61,231.23,231.24,7201.0,230.7633,231.0626,230.6835,230.6935,7201.0
2025-03-06 14:20:00,231.1,231.19,230.9,231.07,6398.0,230.5538,230.6436,230.3543,230.5239,6398.0
2025-03-06 14:30:00,230.99,231.19,230.88,231.16,5916.0,230.4441,230.6436,230.3343,230.6137,5916.0
2025-03-06 14:40:00,231.09,231.62,231.09,231.48,4599.0,230.5438,231.0726,230.5438,230.9329,4599.0
2025-03-06 14:50:00,231.47,231.71,230.8,230.8,9174.0,230.9229,231.1624,230.2545,230.2545,9174.0
2025-03-06 15:00:00,230.86,231.35,230.86,231.14,8052.0,230.3144,230.8032,230.3144,230.5937,8052.0
2025-03-06 15:10:00,231.32,231.63,231.27,231.63,8669.0,230.7733,231.0825,230.7234,231.0825,8669.0
2025-03-06 15:20:00,231.61,231.81,231.46,231.76,12606.0,231.0626,231.2621,230.9129,231.2122,12606.0
2025-03-06 15:30:00,231.92,232.04,231.2,231.2,22861.0,231.3719,231.4916,230.6536,230.6536,22861.0
2025-03-06 15:40:00,231.14,231.63,230.69,231.63,44004.0,230.5937,231.0825,230.1448,231.0825,44004.0
2025-03-06 15:50:00,231.63,231.84,230.87,231.49,130507.0,231.0825,231.292,230.3243,230.9429,130507.0
2025-03-07 09:30:00,230.07,231.64,229.22,231.23,17535.0,229.5262,231.0925,228.6782,230.6835,17535.0
2025-03-07 09:40:00,231.55,232.02,231.53,231.92,10977.0,231.0027,231.4716,230.9828,231.3719,10977.0
2025-03-07 09:50:00,231.69,232.17,231.43,231.7,8214.0,231.1424,231.6213,230.883,231.1524,8214.0
2025-03-07 10:00:00,231.81,233.02,231.5,232.5,6439.0,231.2621,232.4693,230.9529,231.9505,6439.0
2025-03-07 10:10:00,232.5,232.65,231.87,231.87,5987.0,231.9505,232.1001,231.322,231.322,5987.0
2025-03-07 10:20:00,232.08,232.41,231.71,232.06,26924.0,231.5315,231.8607,231.1624,231.5115,26924.0
2025-03-07 10:30:00,232.13,232.13,231.2,231.38,17005.0,231.5814,231.5814,230.6536,230.8331,17005.0
2025-03-07 10:40:00,231.44,232.76,231.38,232.54,8793.0,230.893,232.2099,230.8331,231.9904,8793.0
2025-03-07 10:50:00,232.37,232.45,231.71,231.94,10704.0,231.8208,231.9006,231.1624,231.3918,10704.0
2025-03-07 11:00:00,231.93,232.02,231.61,231.76,7039.0,231.3818,231.4716,231.0626,231.2122,7039.0
2025-03-07 11:10:00,231.87,231.87,231.16,231.43,6987.0,231.322,231.322,230.6137,230.883,6987.0
2025-03-07 11:20:00,231.44,231.46,230.96,231.16,9585.0,230.893,230.9129,230.4141,230.6137,9585.0
2025-03-07 11:30:00,231.21,231.61,231.21,231.58,6443.0,230.6635,231.0626,230.6635,231.0327,6443.0
2025-03-07 11:40:00,231.35,231.62,231.1,231.1,7216.0,230.8032,231.0726,230.5538,230.5538,7216.0
2025-03-07 11:50:00,231.23,231.24,230.77,231.0,9029.0,230.6835,230.6935,230.2246,230.454,9029.0
2025-03-07 12:00:00,231.06,231.29,230.74,230.97,6298.0,230.5139,230.7433,230.1946,230.4241,6298.0
2025-03-07 12:10:00,230.68,231.1,230.33,230.74,4471.0,230.1348,230.5538,229.7856,230.1946,4471.0
2025-03-07 12:20:00,230.55,231.01,230.55,230.92,3631.0,230.0051,230.464,230.0051,230.3742,3631.0
2025-03-07 12:30:00,230.91,231.38,230.91,231.21,4857.0,230.3642,230.8331,230.3642,230.6635,4857.0
2025-03-07 12:40:00,231.17,231.99,231.16,231.99,7865.0,230.6236,231.4417,230.6137,231.4417,7865.0
2025-03-07 12:50:00,231.91,232.04,231.66,231.75,4009.0,231.3619,231.4916,231.1125,231.2023,4009.0
2025-03-07 13:00:00,231.74,232.22,231.61,232.07,6666.0,231.1923,231.6712,231.0626,231.5215,6666.0
2025-03-07 13:10:00,231.96,232.26,231.88,232.26,5601.0,231.4118,231.7111,231.332,231.7111,5601.0
2025-03-07 13:20:00,232.29,232.44,232.02,232.14,3731.0,231.741,231.8906,231.4716,231.5913,3731.0
2025-03-07 13:30:00,232.18,232.6,232.11,232.56,2246.0,231.6312,232.0503,231.5614,232.0103,2246.0
2025-03-07 13:40:00,232.75,232.9,232.58,232.9,2467.0,232.1999,232.3495,232.0303,232.3495,2467.0
2025-03-07 13:50:00,232.91,232.94,232.59,232.81,5751.0,232.3595,232.3894,232.0403,232.2598,5751.0
2025-03-07 14:00:00,232.91,233.32,232.91,233.17,3400.0,232.3595,232.7686,232.3595,232.6189,3400.0
2025-03-07 14:10:00,233.23,233.79,233.17,233.78,6348.0,232.6788,233.2374,232.6189,233.2275,6348.0
2025-03-07 14:20:00,233.72,233.94,233.53,233.77,4366.0,233.1676,233.3871,232.9781,233.2175,4366.0
2025-03-07 14:30:00,233.83,234.13,233.83,234.11,4465.0,233.2773,233.5766,233.2773,233.5567,4465.0
2025-03-07 14:40:00,234.15,234.15,233.77,233.93,8635.0,233.5966,233.5966,233.2175,233.3771,8635.0
2025-03-07 14:50:00,233.75,233.84,233.7,233.79,3122.0,233.1975,233.2873,233.1477,233.2374,3122.0
2025-03-07 15:00:00,233.68,234.18,233.56,234.12,5439.0,233.1277,233.6265,233.008,233.5667,5439.0
2025-03-07 15:10:00,234.08,234.23,233.72,234.23,5686.0,233.5268,233.6764,233.1676,233.6764,5686.0
2025-03-07 15:20:00,234.13,234.52,233.71,234.52,18003.0,233.5766,233.9657,233.1576,233.9657,18003.0
2025-03-07 15:30:00,234.34,234.44,233.78,233.88,18545.0,233.7861,233.8859,233.2275,233.3272,18545.0
2025-03-07 15:40:00,233.74,234.24,233.37,234.22,19007.0,233.1876,233.6864,232.8184,233.6664,19007.0
2025-03-07 15:50:00,234.32,234.61,233.88,234.03,140972.0,233.7662,234.0555,233.3272,233.4769,140972.0
2025-03-10 09:30:00,232.98,236.0,232.8,236.0,15731.0,232.4294,235.4422,232.2498,235.4422,15731.0
2025-03-10 09:40:00,235.92,236.44,235.68,236.13,9267.0,235.3624,235.8812,235.123,235.5719,9267.0
2025-03-10 09:50:00,236.25,236.29,235.46,235.54,15930.0,235.6916,235.7315,234.9035,234.9833,15930.0
2025-03-10 10:00:00,235.39,235.62,234.82,235.54,10414.0,234.8337,235.0631,234.265,234.9833,10414.0
2025-03-10 10:10:00,235.63,236.25,235.45,235.98,5456.0,235.0731,235.6916,234.8935,235.4223,5456.0
2025-03-10 10:20:00,236.19,236.54,236.09,236.54,6572.0,235.6318,235.9809,235.532,235.9809,6572.0
2025-03-10 10:30:00,236.44,236.57,236.04,236.06,19893.0,235.8812,236.0109,235.4821,235.5021,19893.0
2025-03-10 10:40:00,236.33,237.14,236.16,236.87,9313.0,235.7714,236.5795,235.6018,236.3102,9313.0
2025-03-10 10:50:00,236.97,237.87,236.62,237.75,4642.0,236.4099,237.3078,236.0608,237.1881,4642.0
2025-03-10 11:00:00,237.69,238.14,237.18,237.22,15575.0,237.1282,237.5772,236.6194,236.6593,15575.0
2025-03-10 11:10:00,237.33,237.35,236.9,236.9,6737.0,236.7691,236.789,236.3401,236.3401,6737.0
2025-03-10 11:20:00,236.85,236.93,236.11,236.13,4630.0,236.2902,236.37,235.552,235.5719,4630.0
2025-03-10 11:30:00,236.16,236.36,234.33,234.69,15876.0,235.6018,235.8014,233.7762,234.1353,15876.0
2025-03-10 11:40:00,234.75,235.09,234.41,234.91,10310.0,234.1952,234.5344,233.856,234.3548,10310.0
2025-03-10 11:50:00,235.13,235.34,234.84,235.29,6436.0,234.5743,234.7838,234.285,234.7339,6436.0
2025-03-10 12:00:00,235.25,235.47,235.1,235.31,4081.0,234.694,234.9135,234.5443,234.7538,4081.0
2025-03-10 12:10:00,235.26,235.69,235.25,235.35,5759.0,234.704,235.1329,234.694,234.7938,5759.0
2025-03-10 12:20:00,235.36,235.47,235.1,235.41,10657.0,234.8037,234.9135,234.5443,234.8536,10657.0
2025-03-10 12:30:00,235.53,236.0,235.37,235.52,6400.0,234.9733,235.4422,234.8137,234.9634,6400.0
2025-03-10 12:40:00,235.45,236.06,235.45,236.0,5554.0,234.8935,235.5021,234.8935,235.4422,5554.0
2025-03-10 12:50:00,235.63,235.75,235.29,235.29,3290.0,235.0731,235.1928,234.7339,234.7339,3290.0
2025-03-10 13:00:00,235.28,235.3,235.02,235.02,2865.0,234.7239,234.7439,234.4645,234.4645,2865.0
2025-03-10 13:10:00,235.15,235.5,235.15,235.47,11547.0,234.5942,234.9434,234.5942,234.9135,11547.0
2025-03-10 13:20:00,235.33,235.49,235.16,235.25,8397.0,234.7738,234.9334,234.6042,234.694,8397.0
2025-03-10 13:30:00,235.43,235.48,235.09,235.35,18633.0,234.8736,234.9234,234.5344,234.7938,18633.0
2025-03-10 13:40:00,235.24,235.44,235.06,235.31,12284.0,234.684,234.8835,234.5044,234.7538,12284.0
2025-03-10 13:50:00,235.06,235.13,234.82,234.96,4682.0,234.5044,234.5743,234.265,234.4047,4682.0
2025-03-10 14:00:00,235.13,235.43,234.92,235.16,12188.0,234.5743,234.8736,234.3648,234.6042,12188.0
2025-03-10 14:10:00,235.27,235.45,234.92,235.21,5547.0,234.7139,234.8935,234.3648,234.6541,5547.0
2025-03-10 14:20:00,234.96,235.25,234.59,234.71,8593.0,234.4047,234.694,234.0355,234.1553,8593.0
2025-03-10 14:30:00,234.71,234.82,234.48,234.63,9266.0,234.1553,234.265,233.9258,234.0755,9266.0
2025-03-10 14:40:00,234.68,234.68,234.08,234.08,9153.0,234.1253,234.1253,233.5268,233.5268,9153.0
2025-03-10 14:50:00,234.06,234.12,233.41,233.61,4958.0,233.5068,233.5667,232.8583,233.0579,4958.0
2025-03-10 15:00:00,233.67,233.68,232.78,232.8,11938.0,233.1177,233.1277,232.2298,232.2498,11938.0
2025-03-10 15:10:00,232.81,233.7,232.47,233.31,10498.0,232.2598,233.1477,231.9206,232.7586,10498.0
2025-03-10 15:20:00,233.34,234.12,233.25,233.32,17253.0,232.7885,233.5667,232.6987,232.7686,17253.0
2025-03-10 15:30:00,233.47,233.77,232.93,233.33,17737.0,232.9182,233.2175,232.3795,232.7785,17737.0
2025-03-10 15:40:00,233.36,233.96,233.26,233.82,25092.0,232.8085,233.407,232.7087,233.2674,25092.0
2025-03-10 15:50:00,233.95,234.1,233.02,233.39,109745.0,233.3971,233.5467,232.4693,232.8384,109745.0
2025-03-11 09:30:00,233.45,233.86,231.4,232.34,23226.0,232.8982,233.3073,230.8531,231.7909,23226.0
2025-03-11 09:40:00,232.62,233.46,232.21,232.84,15097.0,232.0702,232.9082,231.6612,232.2897,15097.0
2025-03-11 09:50:00,232.84,233.09,231.87,232.11,20060.0,232.2897,232.5391,231.322,231.5614,20060.0
2025-03-11 10:00:00,232.25,232.39,231.53,231.66,17512.0,231.7011,231.8407,230.9828,231.1125,17512.0
2025-03-11 10:10:00,232.1,232.15,231.39,231.82,10536.0,231.5514,231.6013,230.8431,231.2721,10536.0
2025-03-11 10:20:00,231.74,232.37,231.63,232.35,5967.0,231.1923,231.8208,231.0825,231.8008,5967.0
2025-03-11 10:30:00,232.12,232.46,231.87,232.01,5110.0,231.5714,231.9106,231.322,231.4616,5110.0
2025-03-11 10:40:00,231.99,232.32,231.51,232.32,7210.0,231.4417,231.7709,230.9628,231.7709,7210.0
2025-03-11 10:50:00,232.29,232.32,231.66,231.77,6148.0,231.741,231.7709,231.1125,231.2222,6148.0
2025-03-11 11:00:00,231.77,231.89,231.39,231.8,6777.0,231.2222,231.3419,230.8431,231.2521,6777.0
2025-03-11 11:10:00,231.94,233.11,231.94,233.11,8957.0,231.3918,232.559,231.3918,232.559,8957.0
2025-03-11 11:20:00,233.26,233.6,232.71,232.76,18457.0,232.7087,233.0479,232.16,232.2099,18457.0
2025-03-11 11:30:00,232.65,233.19,232.65,233.16,4977.0,232.1001,232.6389,232.1001,232.6089,4977.0
2025-03-11 11:40:00,233.23,233.78,233.23,233.41,6292.0,232.6788,233.2275,232.6788,232.8583,6292.0
2025-03-11 11:50:00,233.45,233.46,232.78,232.88,6201.0,232.8982,232.9082,232.2298,232.3296,6201.0
2025-03-11 12:00:00,232.77,233.05,232.59,232.7,4192.0,232.2199,232.4992,232.0403,232.15,4192.0
2025-03-11 12:10:00,232.76,232.76,232.25,232.25,3101.0,232.2099,232.2099,231.7011,231.7011,3101.0
2025-03-11 12:20:00,232.15,232.41,232.06,232.09,4747.0,231.6013,231.8607,231.5115,231.5415,4747.0
2025-03-11 12:30:00,232.19,232.41,231.92,231.96,6261.0,231.6412,231.8607,231.3719,231.4118,6261.0
2025-03-11 12:40:00,231.97,232.21,231.88,232.11,5799.0,231.4217,231.6612,231.332,231.5614,5799.0
2025-03-11 12:50:00,232.22,232.23,231.64,231.83,7050.0,231.6712,231.6811,231.0925,231.2821,7050.0
2025-03-11 13:00:00,231.83,232.0,231.51,231.77,6310.0,231.2821,231.4517,230.9628,231.2222,6310.0
2025-03-11 13:10:00,231.84,231.93,231.57,231.89,4483.0,231.292,231.3818,231.0227,231.3419,4483.0
2025-03-11 13:20:00,231.89,231.89,231.56,231.61,6351.0,231.3419,231.3419,231.0127,231.0626,6351.0
2025-03-11 13:30:00,231.57,231.94,231.57,231.68,10059.0,231.0227,231.3918,231.0227,231.1324,10059.0
2025-03-11 13:40:00,231.62,232.0,231.5,231.9,4255.0,231.0726,231.4517,230.9529,231.3519,4255.0
2025-03-11 13:50:00,231.8,231.95,231.59,231.86,4511.0,231.2521,231.4018,231.0426,231.312,4511.0
2025-03-11 14:00:00,232.06,232.56,231.91,232.38,6183.0,231.5115,232.0103,231.3619,231.8308,6183.0
2025-03-11 14:10:00,232.54,232.87,232.53,232.86,7057.0,231.9904,232.3196,231.9804,232.3096,7057.0
2025-03-11 14:20:00,232.87,233.48,232.87,233.28,10268.0,232.3196,232.9282,232.3196,232.7286,10268.0
2025-03-11 14:30:00,233.31,233.31,232.7,233.07,10903.0,232.7586,232.7586,232.15,232.5191,10903.0
2025-03-11 14:40:00,233.08,233.67,232.92,233.36,12610.0,232.5291,233.1177,232.3695,232.8085,12610.0
2025-03-11 14:50:00,233.4,233.58,233.24,233.31,5887.0,232.8484,233.0279,232.6887,232.7586,5887.0
2025-03-11 15:00:00,233.31,233.47,232.98,233.2,15047.0,232.7586,232.9182,232.4294,232.6488,15047.0
2025-03-11 15:10:00,233.23,233.39,232.75,232.86,8199.0,232.6788,232.8384,232.1999,232.3096,8199.0
2025-03-11 15:20:00,232.81,233.28,232.56,232.65,10725.0,232.2598,232.7286,232.0103,232.1001,10725.0
2025-03-11 15:30:00,232.57,233.26,232.56,232.85,19599.0,232.0203,232.7087,232.0103,232.2997,19599.0
2025-03-11 15:40:00,232.84,232.92,232.31,232.8,33320.0,232.2897,232.3695,231.7609,232.2498,33320.0
2025-03-11 15:50:00,232.86,232.95,231.63,231.68,119820.0,232.3096,232.3994,231.0825,231.1324,119820.0
2025-03-12 09:30:00,231.53,232.79,230.9,232.46,35329.0,230.9828,232.2398,230.3543,231.9106,35329.0
2025-03-12 09:40:00,232.05,232.23,230.84,231.39,7243.0,231.5016,231.6811,230.2944,230.8431,7243.0
2025-03-12 09:50:00,231.64,231.94,231.0,231.0,4864.0,231.0925,231.3918,230.454,230.454,4864.0
2025-03-12 10:00:00,231.01,231.62,230.89,231.52,4508.0,230.464,231.0726,230.3443,230.9728,4508.0
2025-03-12 10:10:00,231.54,231.88,231.34,231.88,6031.0,230.9928,231.332,230.7932,231.332,6031.0
2025-03-12 10:20:00,231.74,231.74,231.16,231.43,4125.0,231.1923,231.1923,230.6137,230.883,4125.0
2025-03-12 10:30:00,231.39,231.56,231.11,231.56,18785.0,230.8431,231.0127,230.5638,231.0127,18785.0
2025-03-12 10:40:00,231.4,231.49,230.65,230.78,11546.0,230.8531,230.9429,230.1049,230.2346,11546.0
2025-03-12 10:50:00,230.71,230.92,230.45,230.66,8412.0,230.1647,230.3742,229.9053,230.1148,8412.0
2025-03-12 11:00:00,230.66,230.8,229.97,230.14,16250.0,230.1148,230.2545,229.4265,229.5961,16250.0
2025-03-12 11:10:00,230.14,230.63,229.94,230.28,11446.0,229.5961,230.0849,229.3965,229.7357,11446.0
2025-03-12 11:20:00,230.26,230.58,230.11,230.53,6429.0,229.7158,230.035,229.5661,229.9851,6429.0
2025-03-12 11:30:00,230.68,230.88,230.48,230.78,2872.0,230.1348,230.3343,229.9353,230.2346,2872.0
2025-03-12 11:40:00,230.94,231.65,230.86,231.43,4358.0,230.3942,231.1025,230.3144,230.883,4358.0
2025-03-12 11:50:00,231.43,231.43,231.07,231.28,5736.0,230.883,230.883,230.5239,230.7334,5736.0
2025-03-12 12:00:00,231.37,231.4,231.07,231.19,4373.0,230.8232,230.8531,230.5239,230.6436,4373.0
2025-03-12 12:10:00,231.19,231.46,231.05,231.31,5524.0,230.6436,230.9129,230.5039,230.7633,5524.0
2025-03-12 12:20:00,231.42,231.52,231.14,231.38,5423.0,230.873,230.9728,230.5937,230.8331,5423.0
2025-03-12 12:30:00,231.39,231.73,231.38,231.47,3784.0,230.8431,231.1823,230.8331,230.9229,3784.0
2025-03-12 12:40:00,231.35,231.49,231.05,231.49,3779.0,230.8032,230.9429,230.5039,230.9429,3779.0
2025-03-12 12:50:00,231.59,231.6,231.31,231.34,4439.0,231.0426,231.0526,230.7633,230.7932,4439.0
2025-03-12 13:00:00,231.36,231.43,231.18,231.43,2467.0,230.8132,230.883,230.6336,230.883,2467.0
2025-03-12 13:10:00,231.36,231.59,231.25,231.42,6871.0,230.8132,231.0426,230.7034,230.873,6871.0
2025-03-12 13:20:00,231.44,231.82,231.43,231.71,6837.0,230.893,231.2721,230.883,231.1624,6837.0
2025-03-12 13:30:00,231.74,231.91,231.66,231.71,5299.0,231.1923,231.3619,231.1125,231.1624,5299.0
2025-03-12 13:40:00,231.72,231.76,231.45,231.49,3137.0,231.1723,231.2122,230.903,230.9429,3137.0
2025-03-12 13:50:00,231.33,231.49,230.9,230.97,5642.0,230.7833,230.9429,230.3543,230.4241,5642.0
2025-03-12 14:00:00,230.91,231.15,230.66,230.75,4657.0,230.3642,230.6037,230.1148,230.2046,4657.0
2025-03-12 14:10:00,230.85,230.97,229.98,230.29,12306.0,230.3044,230.4241,229.4364,229.7457,12306.0
2025-03-12 14:20:00,230.34,230.74,230.34,230.67,2630.0,229.7956,230.1946,229.7956,230.1248,2630.0
2025-03-12 14:30:00,230.67,231.01,230.66,231.0,8308.0,230.1248,230.464,230.1148,230.454,8308.0
2025-03-12 14:40:00,231.0,231.33,230.95,231.17,5037.0,230.454,230.7833,230.4042,230.6236,5037.0
2025-03-12 14:50:00,231.09,231.32,230.9,231.29,6262.0,230.5438,230.7733,230.3543,230.7433,6262.0
2025-03-12 15:00:00,231.16,231.54,230.9,231.54,15277.0,230.6137,230.9928,230.3543,230.9928,15277.0
2025-03-12 15:10:00,231.53,231.83,231.09,231.29,9853.0,230.9828,231.2821,230.5438,230.7433,9853.0
2025-03-12 15:20:00,231.29,231.36,230.89,231.21,7771.0,230.7433,230.8132,230.3443,230.6635,7771.0
2025-03-12 15:30:00,231.33,231.34,230.78,231.2,14407.0,230.7833,230.7932,230.2346,230.6536,14407.0
2025-03-12 15:40:00,231.21,231.57,230.97,231.16,22598.0,230.6635,231.0227,230.4241,230.6137,22598.0
2025-03-12 15:50:00,231.06,231.37,230.41,230.75,126856.0,230.5139,230.8232,229.8654,230.2046,126856.0
2025-03-13 09:30:00,230.14,230.26,229.01,230.06,18031.0,229.5961,229.7158,228.4687,229.5163,18031.0
2025-03-13 09:40:00,230.12,230.7,230.07,230.11,4286.0,229.5761,230.1547,229.5262,229.5661,4286.0
2025-03-13 09:50:00,229.98,230.4,229.75,230.4,4739.0,229.4364,229.8555,229.207,229.8555,4739.0
2025-03-13 10:00:00,230.53,230.63,230.17,230.37,7265.0,229.9851,230.0849,229.626,229.8255,7265.0
2025-03-13 10:10:00,230.49,230.54,230.11,230.44,8214.0,229.9452,229.9951,229.5661,229.8954,8214.0
2025-03-13 10:20:00,230.31,230.49,230.06,230.26,3267.0,229.7657,229.9452,229.5163,229.7158,3267.0
2025-03-13 10:30:00,230.39,230.54,230.13,230.3,5673.0,229.8455,229.9951,229.5861,229.7557,5673.0
2025-03-13 10:40:00,230.31,230.47,230.13,230.28,3314.0,229.7657,229.9253,229.5861,229.7357,3314.0
2025-03-13 10:50:00,230.24,230.25,229.6,229.76,6775.0,229.6958,229.7058,229.0573,229.217,6775.0
2025-03-13 11:00:00,229.87,230.14,229.68,229.94,1736.0,229.3267,229.5961,229.1372,229.3965,1736.0
2025-03-13 11:10:00,229.92,229.94,229.54,229.78,3200.0,229.3766,229.3965,228.9975,229.2369,3200.0
2025-03-13 11:20:00,229.78,229.86,229.51,229.51,1970.0,229.2369,229.3167,228.9676,228.9676,1970.0
2025-03-13 11:30:00,229.65,229.65,229.01,229.07,5208.0,229.1072,229.1072,228.4687,228.5286,5208.0
2025-03-13 11:40:00,229.0,229.37,228.82,229.2,4914.0,228.4588,228.8279,228.2792,228.6583,4914.0
2025-03-13 11:50:00,229.15,229.15,228.85,229.09,1373.0,228.6084,228.6084,228.3091,228.5485,1373.0
2025-03-13 12:00:00,229.04,229.53,228.86,229.43,5888.0,228.4987,228.9875,228.3191,228.8877,5888.0
2025-03-13 12:10:00,229.47,229.65,229.14,229.51,3326.0,228.9277,229.1072,228.5984,228.9676,3326.0
2025-03-13 12:20:00,229.43,229.57,229.35,229.52,5428.0,228.8877,229.0274,228.8079,228.9775,5428.0
2025-03-13 12:30:00,229.42,229.96,229.42,229.96,4014.0,228.8778,229.4165,228.8778,229.4165,4014.0
2025-03-13 12:40:00,229.98,230.16,229.91,230.0,2831.0,229.4364,229.616,229.3666,229.4564,2831.0
2025-03-13 12:50:00,229.87,230.07,229.86,230.07,843.0,229.3267,229.5262,229.3167,229.5262,843.0
2025-03-13 13:00:00,230.2,230.36,230.15,230.31,2287.0,229.6559,229.8155,229.606,229.7657,2287.0
2025-03-13 13:10:00,230.12,230.12,229.88,229.88,572.0,229.5761,229.5761,229.3367,229.3367,572.0
2025-03-13 13:20:00,229.92,230.0,229.78,229.96,1570.0,229.3766,229.4564,229.2369,229.4165,1570.0
2025-03-13 13:30:00,229.92,229.92,229.62,229.65,621.0,229.3766,229.3766,229.0773,229.1072,621.0
2025-03-13 13:40:00,229.58,229.83,229.58,229.75,5075.0,229.0374,229.2868,229.0374,229.207,5075.0
2025-03-13 13:50:00,229.81,229.94,229.68,229.71,5826.0,229.2668,229.3965,229.1372,229.1671,5826.0
2025-03-13 14:00:00,229.68,229.92,229.61,229.64,1961.0,229.1372,229.3766,229.0673,229.0972,1961.0
2025-03-13 14:10:00,229.73,230.18,229.68,229.92,2864.0,229.187,229.636,229.1372,229.3766,2864.0
2025-03-13 14:20:00,229.75,229.81,229.62,229.65,6185.0,229.207,229.2668,229.0773,229.1072,6185.0
2025-03-13 14:30:00,229.66,230.29,229.66,229.85,6130.0,229.1172,229.7457,229.1172,229.3068,6130.0
2025-03-13 14:40:00,229.85,230.2,229.83,230.06,8706.0,229.3068,229.6559,229.2868,229.5163,8706.0
2025-03-13 14:50:00,230.11,230.11,229.77,230.06,17810.0,229.5661,229.5661,229.2269,229.5163,17810.0
2025-03-13 15:00:00,229.99,230.09,229.36,229.49,6139.0,229.4464,229.5462,228.8179,228.9476,6139.0
2025-03-13 15:10:00,229.39,229.85,229.38,229.69,6428.0,228.8478,229.3068,228.8379,229.1471,6428.0
2025-03-13 15:20:00,229.62,229.66,228.98,229.33,9231.0,229.0773,229.1172,228.4388,228.788,9231.0
2025-03-13 15:30:00,229.34,229.52,228.81,229.05,14241.0,228.798,228.9775,228.2692,228.5086,14241.0
2025-03-13 15:40:00,229.0,229.75,228.98,229.68,19241.0,228.4588,229.207,228.4388,229.1372,19241.0
2025-03-13 15:50:00,229.51,229.74,228.99,229.32,90616.0,228.9676,229.197,228.4488,228.778,90616.0
2025-03-14 09:30:00,229.47,230.02,228.62,229.44,25321.0,228.9277,229.4764,228.0797,228.8977,25321.0
2025-03-14 09:40:00,229.49,230.52,229.37,230.46,19332.0,228.9476,229.9752,228.8279,229.9153,19332.0
2025-03-14 09:50:00,230.59,231.27,230.59,230.89,5271.0,230.045,230.7234,230.045,230.3443,5271.0
2025-03-14 10:00:00,230.59,231.08,229.94,230.79,21297.0,230.045,230.5338,229.3965,230.2445,21297.0
2025-03-14 10:10:00,230.78,231.09,230.31,230.5,7082.0,230.2346,230.5438,229.7657,229.9552,7082.0
2025-03-14 10:20:00,230.2,230.7,230.2,230.47,13505.0,229.6559,230.1547,229.6559,229.9253,13505.0
2025-03-14 10:30:00,230.32,230.86,230.21,230.33,8489.0,229.7756,230.3144,229.6659,229.7856,8489.0
2025-03-14 10:40:00,230.44,230.66,230.38,230.66,2979.0,229.8954,230.1148,229.8355,230.1148,2979.0
2025-03-14 10:50:00,230.58,230.92,230.26,230.79,6237.0,230.035,230.3742,229.7158,230.2445,6237.0
2025-03-14 11:00:00,230.78,231.11,230.52,230.64,5862.0,230.2346,230.5638,229.9752,230.0949,5862.0
2025-03-14 11:10:00,230.8,231.26,230.73,230.96,8138.0,230.2545,230.7134,230.1847,230.4141,8138.0
2025-03-14 11:20:00,231.05,231.2,230.89,230.91,3032.0,230.5039,230.6536,230.3443,230.3642,3032.0
2025-03-14 11:30:00,231.12,231.37,230.64,230.64,5580.0,230.5738,230.8232,230.0949,230.0949,5580.0
2025-03-14 11:40:00,230.74,231.01,230.65,230.98,7598.0,230.1946,230.464,230.1049,230.4341,7598.0
2025-03-14 11:50:00,230.92,231.21,230.88,231.09,6515.0,230.3742,230.6635,230.3343,230.5438,6515.0
2025-03-14 12:00:00,231.28,231.29,230.77,230.91,12816.0,230.7334,230.7433,230.2246,230.3642,12816.0
2025-03-14 12:10:00,230.78,230.89,230.41,230.41,6258.0,230.2346,230.3443,229.8654,229.8654,6258.0
2025-03-14 12:20:00,230.52,230.84,230.41,230.42,6244.0,229.9752,230.2944,229.8654,229.8754,6244.0
2025-03-14 12:30:00,230.45,230.82,230.4,230.68,4347.0,229.9053,230.2745,229.8555,230.1348,4347.0
2025-03-14 12:40:00,230.73,230.83,230.65,230.68,3107.0,230.1847,230.2844,230.1049,230.1348,3107.0
2025-03-14 12:50:00,230.67,230.94,230.67,230.76,2192.0,230.1248,230.3942,230.1248,230.2146,2192.0
2025-03-14 13:00:00,230.88,231.35,230.88,231.35,3844.0,230.3343,230.8032,230.3343,230.8032,3844.0
2025-03-14 13:10:00,231.23,231.66,231.19,231.37,6444.0,230.6835,231.1125,230.6436,230.8232,6444.0
2025-03-14 13:20:00,231.45,231.71,231.3,231.37,6819.0,230.903,231.1624,230.7533,230.8232,6819.0
2025-03-14 13:30:00,231.37,231.55,231.32,231.55,7618.0,230.8232,231.0027,230.7733,231.0027,7618.0
2025-03-14 13:40:00,231.52,231.6,231.28,231.34,2678.0,230.9728,231.0526,230.7334,230.7932,2678.0
2025-03-14 13:50:00,231.34,231.59,231.34,231.39,4775.0,230.7932,231.0426,230.7932,230.8431,4775.0
2025-03-14 14:00:00,231.4,231.76,231.4,231.76,3329.0,230.8531,231.2122,230.8531,231.2122,3329.0
2025-03-14 14:10:00,231.83,231.92,231.65,231.79,7376.0,231.2821,231.3719,231.1025,231.2422,7376.0
2025-03-14 14:20:00,231.64,231.76,231.54,231.55,6195.0,231.0925,231.2122,230.9928,231.0027,6195.0
2025-03-14 14:30:00,231.67,232.02,231.57,232.0,12923.0,231.1225,231.4716,231.0227,231.4517,12923.0
2025-03-14 14:40:00,231.98,231.98,231.73,231.79,11814.0,231.4317,231.4317,231.1823,231.2422,11814.0
2025-03-14 14:50:00,231.79,231.83,231.48,231.56,9134.0,231.2422,231.2821,230.9329,231.0127,9134.0
2025-03-14 15:00:00,231.44,232.04,231.34,231.63,20699.0,230.893,231.4916,230.7932,231.0825,20699.0
2025-03-14 15:10:00,231.63,231.79,231.48,231.59,6726.0,231.0825,231.2422,230.9329,231.0426,6726.0
2025-03-14 15:20:00,231.56,231.94,231.52,231.68,6005.0,231.0127,231.3918,230.9728,231.1324,6005.0
2025-03-14 15:30:00,231.73,231.79,231.4,231.4,14498.0,231.1823,231.2422,230.8531,230.8531,14498.0
2025-03-14 15:40:00,231.39,231.77,231.33,231.64,26671.0,230.8431,231.2222,230.7833,231.0925,26671.0
2025-03-14 15:50:00,231.7,232.17,231.48,232.01,113386.0,231.1524,231.6213,230.9329,231.4616,113386.0
2025-03-17 09:30:00,231.2,232.93,231.2,232.63,20983.0,230.6536,232.3795,230.6536,232.0802,20983.0
2025-03-17 09:40:00,232.64,233.51,232.63,233.37,5399.0,232.0902,232.9581,232.0802,232.8184,5399.0
2025-03-17 09:50:00,233.47,233.61,233.27,233.37,5486.0,232.9182,233.0579,232.7187,232.8184,5486.0
2025-03-17 10:00:00,233.39,233.7,233.26,233.36,5502.0,232.8384,233.1477,232.7087,232.8085,5502.0
2025-03-17 10:10:00,233.45,234.33,233.45,233.97,11390.0,232.8982,233.7762,232.8982,233.417,11390.0
2025-03-17 10:20:00,233.9,234.64,233.9,234.53,3619.0,233.3472,234.0854,233.3472,233.9757,3619.0
2025-03-17 10:30:00,234.51,234.72,234.23,234.53,4680.0,233.9557,234.1652,233.6764,233.9757,4680.0
2025-03-17 10:40:00,234.35,234.98,234.35,234.79,3284.0,233.7961,234.4246,233.7961,234.2351,3284.0
2025-03-17 10:50:00,234.79,234.79,234.2,234.21,8664.0,234.2351,234.2351,233.6465,233.6564,8664.0
2025-03-17 11:00:00,234.37,234.69,234.09,234.09,4175.0,233.8161,234.1353,233.5367,233.5367,4175.0
2025-03-17 11:10:00,234.15,234.27,233.96,234.13,4665.0,233.5966,233.7163,233.407,233.5766,4665.0
2025-03-17 11:20:00,234.04,234.27,233.97,234.17,4682.0,233.4868,233.7163,233.417,233.6165,4682.0
2025-03-17 11:30:00,233.99,234.03,233.56,233.88,9447.0,233.437,233.4769,233.008,233.3272,9447.0
2025-03-17 11:40:00,233.8,233.96,233.67,233.92,4494.0,233.2474,233.407,233.1177,233.3671,4494.0
2025-03-17 11:50:00,233.92,234.08,233.8,233.94,5176.0,233.3671,233.5268,233.2474,233.3871,5176.0
2025-03-17 12:00:00,233.85,234.22,233.82,234.19,4182.0,233.2973,233.6664,233.2674,233.6365,4182.0
2025-03-17 12:10:00,234.19,234.24,233.67,234.04,5476.0,233.6365,233.6864,233.1177,233.4868,5476.0
2025-03-17 12:20:00,234.09,234.09,233.83,234.05,2102.0,233.5367,233.5367,233.2773,233.4968,2102.0
2025-03-17 12:30:00,233.98,234.3,233.95,234.16,1849.0,233.427,233.7462,233.3971,233.6066,1849.0
2025-03-17 12:40:00,234.22,234.22,233.95,234.06,3712.0,233.6664,233.6664,233.3971,233.5068,3712.0
2025-03-17 12:50:00,234.02,234.49,234.01,234.4,6642.0,233.4669,233.9358,233.4569,233.846,6642.0
2025-03-17 13:00:00,234.25,234.53,234.23,234.28,4006.0,233.6964,233.9757,233.6764,233.7263,4006.0
2025-03-17 13:10:00,234.49,234.7,234.41,234.41,2837.0,233.9358,234.1453,233.856,233.856,2837.0
2025-03-17 13:20:00,234.42,234.73,234.42,234.68,4043.0,233.866,234.1752,233.866,234.1253,4043.0
2025-03-17 13:30:00,234.68,234.98,234.68,234.91,3700.0,234.1253,234.4246,234.1253,234.3548,3700.0
2025-03-17 13:40:00,234.91,235.03,234.73,234.99,3616.0,234.3548,234.4745,234.1752,234.4346,3616.0
2025-03-17 13:50:00,235.15,235.5,235.14,235.37,1732.0,234.5942,234.9434,234.5842,234.8137,1732.0
2025-03-17 14:00:00,235.37,235.64,235.27,235.5,3007.0,234.8137,235.0831,234.7139,234.9434,3007.0
2025-03-17 14:10:00,235.42,235.73,235.36,235.54,6019.0,234.8636,235.1729,234.8037,234.9833,6019.0
2025-03-17 14:20:00,235.6,235.6,235.38,235.47,3327.0,235.0432,235.0432,234.8237,234.9135,3327.0
2025-03-17 14:30:00,235.54,235.68,235.42,235.55,5055.0,234.9833,235.123,234.8636,234.9933,5055.0
2025-03-17 14:40:00,235.55,235.64,235.4,235.56,7451.0,234.9933,235.0831,234.8436,235.0033,7451.0
2025-03-17 14:50:00,235.56,235.74,235.47,235.47,4862.0,235.0033,235.1828,234.9135,234.9135,4862.0
2025-03-17 15:00:00,235.48,235.63,235.43,235.49,8235.0,234.9234,235.0731,234.8736,234.9334,8235.0
2025-03-17 15:10:00,235.39,235.47,235.28,235.39,4646.0,234.8337,234.9135,234.7239,234.8337,4646.0
2025-03-17 15:20:00,235.51,235.87,235.51,235.8,3407.0,234.9534,235.3125,234.9534,235.2427,3407.0
2025-03-17 15:30:00,235.78,235.88,235.6,235.66,8526.0,235.2227,235.3225,235.0432,235.103,8526.0
2025-03-17 15:40:00,235.67,235.99,235.61,235.99,5898.0,235.113,235.4322,235.0531,235.4322,5898.0
2025-03-17 15:50:00,235.89,236.24,235.73,235.79,93842.0,235.3325,235.6816,235.1729,235.2327,93842.0
2025-03-18 09:30:00,235.21,236.01,233.42,233.67,21987.0,234.6541,235.4522,232.8683,233.1177,21987.0
2025-03-18 09:40:00,233.76,234.58,233.69,233.97,8883.0,233.2075,234.0256,233.1377,233.417,8883.0
2025-03-18 09:50:00,234.0,234.61,233.88,234.4,8027.0,233.4469,234.0555,233.3272,233.846,8027.0
2025-03-18 10:00:00,234.24,234.38,233.87,234.27,9439.0,233.6864,233.826,233.3173,233.7163,9439.0
2025-03-18 10:10:00,234.25,235.56,234.22,235.5,13884.0,233.6964,235.0033,233.6664,234.9434,13884.0
2025-03-18 10:20:00,235.5,235.61,235.26,235.6,16487.0,234.9434,235.0531,234.704,235.0432,16487.0
2025-03-18 10:30:00,235.61,235.96,235.45,235.92,9647.0,235.0531,235.4023,234.8935,235.3624,9647.0
2025-03-18 10:40:00,235.93,236.07,235.63,235.89,27359.0,235.3724,235.5121,235.0731,235.3325,27359.0
2025-03-18 10:50:00,235.88,236.13,235.72,235.87,9520.0,235.3225,235.5719,235.1629,235.3125,9520.0
2025-03-18 11:00:00,235.77,235.88,235.05,235.25,11657.0,235.2128,235.3225,234.4945,234.694,11657.0
2025-03-18 11:10:00,235.24,235.24,234.66,234.77,3548.0,234.684,234.684,234.1054,234.2151,3548.0
2025-03-18 11:20:00,234.81,234.81,234.49,234.65,4134.0,234.255,234.255,233.9358,234.0954,4134.0
2025-03-18 11:30:00,234.56,234.56,234.19,234.32,2934.0,234.0056,234.0056,233.6365,233.7662,2934.0
2025-03-18 11:40:00,234.33,234.47,234.07,234.15,6702.0,233.7762,233.9158,233.5168,233.5966,6702.0
2025-03-18 11:50:00,233.8,233.94,233.65,233.78,3772.0,233.2474,233.3871,233.0978,233.2275,3772.0
2025-03-18 12:00:00,233.89,234.07,233.7,233.79,2309.0,233.3372,233.5168,233.1477,233.2374,2309.0
2025-03-18 12:10:00,233.73,234.2,233.73,233.81,7990.0,233.1776,233.6465,233.1776,233.2574,7990.0
2025-03-18 12:20:00,233.79,234.22,233.79,234.22,2161.0,233.2374,233.6664,233.2374,233.6664,2161.0
2025-03-18 12:30:00,234.26,234.26,233.91,234.04,4065.0,233.7063,233.7063,233.3572,233.4868,4065.0
2025-03-18 12:40:00,234.14,234.14,233.73,233.78,3707.0,233.5866,233.5866,233.1776,233.2275,3707.0
2025-03-18 12:50:00,233.87,234.05,233.77,233.97,4185.0,233.3173,233.4968,233.2175,233.417,4185.0
2025-03-18 13:00:00,233.91,234.03,233.75,233.75,2269.0,233.3572,233.4769,233.1975,233.1975,2269.0
2025-03-18 13:10:00,233.72,234.02,233.66,233.66,3220.0,233.1676,233.4669,233.1077,233.1077,3220.0
2025-03-18 13:20:00,233.67,234.18,233.67,234.09,2975.0,233.1177,233.6265,233.1177,233.5367,2975.0
2025-03-18 13:30:00,234.09,234.36,234.09,234.36,2340.0,233.5367,233.8061,233.5367,233.8061,2340.0
2025-03-18 13:40:00,234.25,234.48,234.24,234.47,3761.0,233.6964,233.9258,233.6864,233.9158,3761.0
2025-03-18 13:50:00,234.47,234.47,233.93,233.94,4294.0,233.9158,233.9158,233.3771,233.3871,4294.0
2025-03-18 14:00:00,234.11,234.15,233.95,234.07,1781.0,233.5567,233.5966,233.3971,233.5168,1781.0
2025-03-18 14:10:00,234.08,234.28,234.04,234.23,2370.0,233.5268,233.7263,233.4868,233.6764,2370.0
2025-03-18 14:20:00,234.3,234.55,234.05,234.17,4542.0,233.7462,233.9956,233.4968,233.6165,4542.0
2025-03-18 14:30:00,234.25,234.48,234.18,234.34,3123.0,233.6964,233.9258,233.6265,233.7861,3123.0
2025-03-18 14:40:00,234.28,234.28,234.04,234.18,2229.0,233.7263,233.7263,233.4868,233.6265,2229.0
2025-03-18 14:50:00,234.18,234.24,234.04,234.17,3004.0,233.6265,233.6864,233.4868,233.6165,3004.0
2025-03-18 15:00:00,234.04,234.05,233.55,233.75,3786.0,233.4868,233.4968,232.998,233.1975,3786.0
2025-03-18 15:10:00,233.74,234.1,233.63,233.94,6780.0,233.1876,233.5467,233.0778,233.3871,6780.0
2025-03-18 15:20:00,234.03,234.13,233.94,234.11,2676.0,233.4769,233.5766,233.3871,233.5567,2676.0
2025-03-18 15:30:00,234.17,234.38,234.04,234.36,6524.0,233.6165,233.826,233.4868,233.8061,6524.0
2025-03-18 15:40:00,234.33,234.35,234.02,234.23,6225.0,233.7762,233.7961,233.4669,233.6764,6225.0
2025-03-18 15:50:00,234.28,234.51,233.69,234.06,63748.0,233.7263,233.9557,233.1377,233.5068,63748.0
2025-03-19 09:30:00,234.12,234.82,233.53,233.84,17726.0,233.5667,234.265,232.9781,233.2873,17726.0
2025-03-19 09:40:00,233.71,234.02,233.46,233.58,2675.0,233.1576,233.4669,232.9082,233.0279,2675.0
2025-03-19 09:50:00,233.71,233.92,233.55,233.6,2343.0,233.1576,233.3671,232.998,233.0479,2343.0
2025-03-19 10:00:00,233.61,233.63,233.03,233.1,3645.0,233.0579,233.0778,232.4792,232.5491,3645.0
2025-03-19 10:10:00,233.49,233.87,233.2,233.39,4151.0,232.9381,233.3173,232.6488,232.8384,4151.0
2025-03-19 10:20:00,233.33,233.88,233.32,233.53,5495.0,232.7785,233.3272,232.7686,232.9781,5495.0
2025-03-19 10:30:00,233.63,233.74,233.45,233.45,3200.0,233.0778,233.1876,232.8982,232.8982,3200.0
2025-03-19 10:40:00,233.37,233.54,233.18,233.54,3472.0,232.8184,232.988,232.6289,232.988,3472.0
2025-03-19 10:50:00,233.47,233.52,233.08,233.2,2405.0,232.9182,232.9681,232.5291,232.6488,2405.0
2025-03-19 11:00:00,233.21,233.45,233.21,233.4,2504.0,232.6588,232.8982,232.6588,232.8484,2504.0
2025-03-19 11:10:00,233.4,233.75,233.37,233.37,3839.0,232.8484,233.1975,232.8184,232.8184,3839.0
2025-03-19 11:20:00,233.35,233.65,233.31,233.6,2538.0,232.7985,233.0978,232.7586,233.0479,2538.0
2025-03-19 11:30:00,233.61,233.76,233.55,233.71,4089.0,233.0579,233.2075,232.998,233.1576,4089.0
2025-03-19 11:40:00,233.66,233.75,233.39,233.75,5360.0,233.1077,233.1975,232.8384,233.1975,5360.0
2025-03-19 11:50:00,233.7,234.11,233.69,233.91,4500.0,233.1477,233.5567,233.1377,233.3572,4500.0
2025-03-19 12:00:00,233.92,234.24,233.91,234.21,3805.0,233.3671,233.6864,233.3572,233.6564,3805.0
2025-03-19 12:10:00,234.21,234.21,233.89,234.08,4848.0,233.6564,233.6564,233.3372,233.5268,4848.0
2025-03-19 12:20:00,234.08,234.49,234.04,234.47,5032.0,233.5268,233.9358,233.4868,233.9158,5032.0
2025-03-19 12:30:00,234.67,234.67,234.06,234.06,5163.0,234.1154,234.1154,233.5068,233.5068,5163.0
2025-03-19 12:40:00,234.04,234.06,233.89,233.97,3019.0,233.4868,233.5068,233.3372,233.417,3019.0
2025-03-19 12:50:00,233.99,234.09,233.86,233.92,1261.0,233.437,233.5367,233.3073,233.3671,1261.0
2025-03-19 13:00:00,233.89,234.02,233.53,233.63,3525.0,233.3372,233.4669,232.9781,233.0778,3525.0
2025-03-19 13:10:00,233.71,233.79,233.46,233.76,3324.0,233.1576,233.2374,232.9082,233.2075,3324.0
2025-03-19 13:20:00,233.64,233.71,233.54,233.54,1314.0,233.0878,233.1576,232.988,232.988,1314.0
2025-03-19 13:30:00,233.43,233.8,233.43,233.78,4335.0,232.8783,233.2474,232.8783,233.2275,4335.0
2025-03-19 13:40:00,233.87,233.87,233.32,233.32,3338.0,233.3173,233.3173,232.7686,232.7686,3338.0
2025-03-19 13:50:00,233.38,233.7,233.34,233.53,2788.0,232.8284,233.1477,232.7885,232.9781,2788.0
2025-03-19 14:00:00,233.39,233.89,232.97,233.87,5718.0,232.8384,233.3372,232.4194,233.3173,5718.0
2025-03-19 14:10:00,233.88,234.1,233.51,233.51,7531.0,233.3272,233.5467,232.9581,232.9581,7531.0
2025-03-19 14:20:00,233.51,233.64,233.33,233.48,10401.0,232.9581,233.0878,232.7785,232.9282,10401.0
2025-03-19 14:30:00,233.39,234.34,233.39,233.81,20031.0,232.8384,233.7861,232.8384,233.2574,20031.0
2025-03-19 14:40:00,233.91,234.35,233.84,234.21,16188.0,233.3572,233.7961,233.2873,233.6564,16188.0
2025-03-19 14:50:00,234.11,234.6,234.05,234.42,6256.0,233.5567,234.0455,233.4968,233.866,6256.0
2025-03-19 15:00:00,234.46,235.13,234.44,235.13,5862.0,233.9059,234.5743,233.8859,234.5743,5862.0
2025-03-19 15:10:00,235.22,235.25,234.78,234.94,6669.0,234.6641,234.694,234.2251,234.3847,6669.0
2025-03-19 15:20:00,234.86,234.96,234.62,234.9,7651.0,234.3049,234.4047,234.0655,234.3448,7651.0
2025-03-19 15:30:00,234.95,235.32,234.91,235.04,7867.0,234.3947,234.7638,234.3548,234.4845,7867.0
2025-03-19 15:40:00,235.01,235.26,234.95,235.14,13924.0,234.4546,234.704,234.3947,234.5842,13924.0
2025-03-19 15:50:00,235.0,235.0,234.49,234.67,54968.0,234.4446,234.4446,233.9358,234.1154,54968.0
2025-03-20 09:30:00,234.92,234.92,233.0,233.3,15195.0,234.3648,234.3648,232.4493,232.7486,15195.0
2025-03-20 09:40:00,233.37,233.91,233.03,233.64,3216.0,232.8184,233.3572,232.4792,233.0878,3216.0
2025-03-20 09:50:00,233.5,234.33,233.36,234.1,2122.0,232.9481,233.7762,232.8085,233.5467,2122.0
2025-03-20 10:00:00,234.22,234.76,234.21,234.25,3675.0,233.6664,234.2051,233.6564,233.6964,3675.0
2025-03-20 10:10:00,234.36,234.45,234.16,234.36,1186.0,233.8061,233.8959,233.6066,233.8061,1186.0
2025-03-20 10:20:00,234.44,235.17,234.43,235.17,3166.0,233.8859,234.6142,233.8759,234.6142,3166.0
2025-03-20 10:30:00,235.27,235.44,235.09,235.18,4470.0,234.7139,234.8835,234.5344,234.6242,4470.0
2025-03-20 10:40:00,235.31,235.42,235.05,235.05,3372.0,234.7538,234.8636,234.4945,234.4945,3372.0
2025-03-20 10:50:00,235.05,235.05,234.69,234.95,3860.0,234.4945,234.4945,234.1353,234.3947,3860.0
2025-03-20 11:00:00,234.85,234.89,234.57,234.58,2229.0,234.2949,234.3348,234.0156,234.0256,2229.0
2025-03-20 11:10:00,234.55,234.56,234.08,234.11,2236.0,233.9956,234.0056,233.5268,233.5567,2236.0
2025-03-20 11:20:00,233.92,234.0,233.81,233.99,5320.0,233.3671,233.4469,233.2574,233.437,5320.0
2025-03-20 11:30:00,233.99,234.17,233.95,234.12,7414.0,233.437,233.6165,233.3971,233.5667,7414.0
2025-03-20 11:40:00,234.12,234.4,234.1,234.27,10663.0,233.5667,233.846,233.5467,233.7163,10663.0
2025-03-20 11:50:00,234.24,234.68,234.24,234.63,7800.0,233.6864,234.1253,233.6864,234.0755,7800.0
2025-03-20 12:00:00,234.72,235.01,234.67,234.8,14637.0,234.1652,234.4546,234.1154,234.2451,14637.0
2025-03-20 12:10:00,234.76,234.81,234.48,234.51,3094.0,234.2051,234.255,233.9258,233.9557,3094.0
2025-03-20 12:20:00,234.43,234.8,234.38,234.71,12013.0,233.8759,234.2451,233.826,234.1553,12013.0
2025-03-20 12:30:00,234.75,234.75,234.5,234.55,3003.0,234.1952,234.1952,233.9458,233.9956,3003.0
2025-03-20 12:40:00,234.61,234.84,234.51,234.8,5557.0,234.0555,234.285,233.9557,234.2451,5557.0
2025-03-20 12:50:00,234.8,234.94,234.63,234.71,9935.0,234.2451,234.3847,234.0755,234.1553,9935.0
2025-03-20 13:00:00,234.71,235.1,234.57,235.09,5530.0,234.1553,234.5443,234.0156,234.5344,5530.0
2025-03-20 13:10:00,235.08,235.15,234.94,234.95,7407.0,234.5244,234.5942,234.3847,234.3947,7407.0
2025-03-20 13:20:00,235.04,235.04,234.35,234.37,11326.0,234.4845,234.4845,233.7961,233.8161,11326.0
2025-03-20 13:30:00,234.38,234.72,234.36,234.69,5300.0,233.826,234.1652,233.8061,234.1353,5300.0
2025-03-20 13:40:00,234.72,234.97,234.69,234.8,7297.0,234.1652,234.4147,234.1353,234.2451,7297.0
2025-03-20 13:50:00,234.81,234.88,234.47,234.48,6307.0,234.255,234.3249,233.9158,233.9258,6307.0
2025-03-20 14:00:00,234.47,234.67,234.47,234.64,3244.0,233.9158,234.1154,233.9158,234.0854,3244.0
2025-03-20 14:10:00,234.77,235.05,234.76,234.94,9043.0,234.2151,234.4945,234.2051,234.3847,9043.0
2025-03-20 14:20:00,234.91,234.91,234.68,234.69,2262.0,234.3548,234.3548,234.1253,234.1353,2262.0
2025-03-20 14:30:00,234.6,235.03,234.6,235.03,8346.0,234.0455,234.4745,234.0455,234.4745,8346.0
2025-03-20 14:40:00,235.03,235.09,234.83,235.01,12407.0,234.4745,234.5344,234.275,234.4546,12407.0
2025-03-20 14:50:00,235.08,235.25,234.95,234.95,2941.0,234.5244,234.694,234.3947,234.3947,2941.0
2025-03-20 15:00:00,234.89,235.08,234.65,234.65,2954.0,234.3348,234.5244,234.0954,234.0954,2954.0
2025-03-20 15:10:00,234.71,235.19,234.71,235.13,9708.0,234.1553,234.6341,234.1553,234.5743,9708.0
2025-03-20 15:20:00,235.07,235.42,234.74,234.9,18336.0,234.5144,234.8636,234.1852,234.3448,18336.0
2025-03-20 15:30:00,234.8,235.18,234.78,234.97,8117.0,234.2451,234.6242,234.2251,234.4147,8117.0
2025-03-20 15:40:00,235.08,235.33,234.95,235.3,7506.0,234.5244,234.7738,234.3947,234.7439,7506.0
2025-03-20 15:50:00,235.38,235.5,234.73,234.87,67300.0,234.8237,234.9434,234.1752,234.3149,67300.0
2025-03-21 09:30:00,234.41,235.03,233.38,234.61,138599.0,233.856,234.4745,232.8284,234.0555,138599.0
2025-03-21 09:40:00,234.4,234.7,232.9,233.53,3115.0,233.846,234.1453,232.3495,232.9781,3115.0
2025-03-21 09:50:00,233.47,233.74,233.07,233.74,4871.0,232.9182,233.1876,232.5191,233.1876,4871.0
2025-03-21 10:00:00,233.65,233.65,232.83,233.04,14046.0,233.0978,233.0978,232.2797,232.4892,14046.0
2025-03-21 10:10:00,233.04,233.58,232.88,233.37,17734.0,232.4892,233.0279,232.3296,232.8184,17734.0
2025-03-21 10:20:00,233.37,233.68,233.25,233.53,10145.0,232.8184,233.1277,232.6987,232.9781,10145.0
2025-03-21 10:30:00,233.35,233.48,232.97,233.16,2307.0,232.7985,232.9282,232.4194,232.6089,2307.0
2025-03-21 10:40:00,233.06,233.59,233.01,233.59,3940.0,232.5092,233.0379,232.4593,233.0379,3940.0
2025-03-21 10:50:00,233.38,234.14,233.38,234.14,3240.0,232.8284,233.5866,232.8284,233.5866,3240.0
2025-03-21 11:00:00,234.08,234.14,233.88,234.0,3827.0,233.5268,233.5866,233.3272,233.4469,3827.0
2025-03-21 11:10:00,234.11,234.11,233.4,233.55,7348.0,233.5567,233.5567,232.8484,232.998,7348.0
2025-03-21 11:20:00,233.63,233.8,233.44,233.66,3502.0,233.0778,233.2474,232.8883,233.1077,3502.0
2025-03-21 11:30:00,233.61,233.77,233.44,233.72,2930.0,233.0579,233.2175,232.8883,233.1676,2930.0
2025-03-21 11:40:00,233.82,233.84,233.49,233.49,1549.0,233.2674,233.2873,232.9381,232.9381,1549.0
2025-03-21 11:50:00,233.52,233.52,233.09,233.36,4210.0,232.9681,232.9681,232.5391,232.8085,4210.0
2025-03-21 12:00:00,233.24,233.31,233.06,233.22,8423.0,232.6887,232.7586,232.5092,232.6688,8423.0
2025-03-21 12:10:00,233.25,233.45,233.15,233.42,8201.0,232.6987,232.8982,232.599,232.8683,8201.0
2025-03-21 12:20:00,233.4,233.53,233.21,233.33,9546.0,232.8484,232.9781,232.6588,232.7785,9546.0
2025-03-21 12:30:00,233.44,233.5,232.9,233.01,5133.0,232.8883,232.9481,232.3495,232.4593,5133.0
2025-03-21 12:40:00,233.03,233.48,232.93,233.48,3637.0,232.4792,232.9282,232.3795,232.9282,3637.0
2025-03-21 12:50:00,233.67,233.87,233.58,233.58,2385.0,233.1177,233.3173,233.0279,233.0279,2385.0
2025-03-21 13:00:00,233.71,233.87,233.65,233.75,1540.0,233.1576,233.3173,233.0978,233.1975,1540.0
2025-03-21 13:10:00,233.61,233.63,233.41,233.43,3479.0,233.0579,233.0778,232.8583,232.8783,3479.0
2025-03-21 13:20:00,233.32,233.63,233.32,233.34,3319.0,232.7686,233.0778,232.7686,232.7885,3319.0
2025-03-21 13:30:00,233.26,233.26,233.14,233.15,879.0,232.7087,232.7087,232.589,232.599,879.0
2025-03-21 13:40:00,233.1,233.55,233.1,233.52,3176.0,232.5491,232.998,232.5491,232.9681,3176.0
2025-03-21 13:50:00,233.65,233.89,233.46,233.5,2594.0,233.0978,233.3372,232.9082,232.9481,2594.0
2025-03-21 14:00:00,233.39,233.44,232.9,233.03,4150.0,232.8384,232.8883,232.3495,232.4792,4150.0
2025-03-21 14:10:00,233.02,233.04,232.91,233.04,2363.0,232.4693,232.4892,232.3595,232.4892,2363.0
2025-03-21 14:20:00,233.16,233.3,232.49,232.51,8400.0,232.6089,232.7486,231.9405,231.9605,8400.0
2025-03-21 14:30:00,232.56,232.79,232.52,232.63,3151.0,232.0103,232.2398,231.9704,232.0802,3151.0
2025-03-21 14:40:00,232.58,232.6,232.48,232.58,2468.0,232.0303,232.0503,231.9305,232.0303,2468.0
2025-03-21 14:50:00,232.61,232.61,232.41,232.43,3855.0,232.0602,232.0602,231.8607,231.8807,3855.0
2025-03-21 15:00:00,232.37,232.37,231.91,232.24,5231.0,231.8208,231.8208,231.3619,231.6911,5231.0
2025-03-21 15:10:00,232.07,232.3,232.0,232.18,5049.0,231.5215,231.751,231.4517,231.6312,5049.0
2025-03-21 15:20:00,232.12,232.47,232.08,232.41,5935.0,231.5714,231.9206,231.5315,231.8607,5935.0
2025-03-21 15:30:00,232.28,232.65,232.28,232.56,8575.0,231.731,232.1001,231.731,232.0103,8575.0
2025-03-21 15:40:00,232.57,233.06,232.4,233.06,13478.0,232.0203,232.5092,231.8507,232.5092,13478.0
2025-03-21 15:50:00,233.15,233.32,232.71,233.1,111173.0,232.599,232.7686,232.16,232.5491,111173.0
2025-03-24 09:30:00,234.42,235.33,233.09,234.15,34761.0,233.866,234.7738,232.5391,233.5966,34761.0
2025-03-24 09:40:00,234.51,235.41,234.45,234.61,10350.0,233.9557,234.8536,233.8959,234.0555,10350.0
2025-03-24 09:50:00,234.41,234.79,234.12,234.46,10246.0,233.856,234.2351,233.5667,233.9059,10246.0
2025-03-24 10:00:00,234.56,234.59,233.92,234.4,8684.0,234.0056,234.0355,233.3671,233.846,8684.0
2025-03-24 10:10:00,234.27,234.52,234.17,234.17,5878.0,233.7163,233.9657,233.6165,233.6165,5878.0
2025-03-24 10:20:00,234.36,234.64,234.09,234.45,6738.0,233.8061,234.0854,233.5367,233.8959,6738.0
2025-03-24 10:30:00,234.56,234.89,234.36,234.85,3200.0,234.0056,234.3348,233.8061,234.2949,3200.0
2025-03-24 10:40:00,234.81,235.26,234.72,235.23,5327.0,234.255,234.704,234.1652,234.674,5327.0
2025-03-24 10:50:00,235.29,235.46,235.03,235.39,5563.0,234.7339,234.9035,234.4745,234.8337,5563.0
2025-03-24 11:00:00,235.42,235.61,235.22,235.36,3503.0,234.8636,235.0531,234.6641,234.8037,3503.0
2025-03-24 11:10:00,235.23,235.46,235.23,235.41,1757.0,234.674,234.9035,234.674,234.8536,1757.0
2025-03-24 11:20:00,235.39,235.66,235.38,235.55,4338.0,234.8337,235.103,234.8237,234.9933,4338.0
2025-03-24 11:30:00,235.62,235.76,235.54,235.54,2853.0,235.0631,235.2028,234.9833,234.9833,2853.0
2025-03-24 11:40:00,235.62,235.82,235.62,235.7,4289.0,235.0631,235.2626,235.0631,235.1429,4289.0
2025-03-24 11:50:00,235.65,235.86,235.65,235.81,1703.0,235.093,235.3025,235.093,235.2527,1703.0
2025-03-24 12:00:00,235.9,236.02,235.78,236.02,8592.0,235.3425,235.4622,235.2227,235.4622,8592.0
2025-03-24 12:10:00,235.96,236.01,235.85,235.85,4503.0,235.4023,235.4522,235.2926,235.2926,4503.0
2025-03-24 12:20:00,235.85,235.95,235.74,235.81,3059.0,235.2926,235.3923,235.1828,235.2527,3059.0
2025-03-24 12:30:00,235.76,235.96,235.65,235.65,23745.0,235.2028,235.4023,235.093,235.093,23745.0
2025-03-24 12:40:00,235.64,235.66,235.25,235.25,2917.0,235.0831,235.103,234.694,234.694,2917.0
2025-03-24 12:50:00,235.25,235.25,234.68,234.81,10227.0,234.694,234.694,234.1253,234.255,10227.0
2025-03-24 13:00:00,234.97,235.28,234.91,234.91,6678.0,234.4147,234.7239,234.3548,234.3548,6678.0
2025-03-24 13:10:00,234.83,234.83,234.65,234.65,1514.0,234.275,234.275,234.0954,234.0954,1514.0
2025-03-24 13:20:00,234.79,235.04,234.76,235.04,4614.0,234.2351,234.4845,234.2051,234.4845,4614.0
2025-03-24 13:30:00,234.97,235.1,234.84,234.85,7946.0,234.4147,234.5443,234.285,234.2949,7946.0
2025-03-24 13:40:00,234.97,234.97,234.81,234.82,2405.0,234.4147,234.4147,234.255,234.265,2405.0
2025-03-24 13:50:00,234.88,235.0,234.81,234.99,3273.0,234.3249,234.4446,234.255,234.4346,3273.0
2025-03-24 14:00:00,234.99,234.99,234.47,234.56,6335.0,234.4346,234.4346,233.9158,234.0056,6335.0
2025-03-24 14:10:00,234.56,234.66,234.37,234.55,4401.0,234.0056,234.1054,233.8161,233.9956,4401.0
2025-03-24 14:20:00,234.43,234.43,234.19,234.34,7288.0,233.8759,233.8759,233.6365,233.7861,7288.0
2025-03-24 14:30:00,234.45,234.87,234.45,234.86,10705.0,233.8959,234.3149,233.8959,234.3049,10705.0
2025-03-24 14:40:00,234.93,234.93,234.63,234.72,12446.0,234.3747,234.3747,234.0755,234.1652,12446.0
2025-03-24 14:50:00,234.6,234.85,234.52,234.81,13699.0,234.0455,234.2949,233.9657,234.255,13699.0
2025-03-24 15:00:00,234.78,235.05,234.78,234.92,8004.0,234.2251,234.4945,234.2251,234.3648,8004.0
2025-03-24 15:10:00,234.89,235.07,234.84,235.01,6035.0,234.3348,234.5144,234.285,234.4546,6035.0
2025-03-24 15:20:00,235.0,235.14,234.7,234.7,16000.0,234.4446,234.5842,234.1453,234.1453,16000.0
2025-03-24 15:30:00,234.86,235.15,234.86,235.13,30408.0,234.3049,234.5942,234.3049,234.5743,30408.0
2025-03-24 15:40:00,235.09,235.33,234.99,235.33,32701.0,234.5344,234.7738,234.4346,234.7738,32701.0
2025-03-24 15:50:00,235.15,236.5,235.05,235.95,125399.0,234.5942,235.941,234.4945,235.3923,125399.0
2025-03-25 09:30:00,236.82,237.16,235.76,235.76,13196.0,236.2603,236.5995,235.2028,235.2028,13196.0
2025-03-25 09:40:00,235.84,236.76,235.76,236.64,1986.0,235.2826,236.2004,235.2028,236.0807,1986.0
2025-03-25 09:50:00,236.6,237.08,236.45,236.53,7270.0,236.0408,236.5197,235.8912,235.971,7270.0
2025-03-25 10:00:00,236.75,237.44,236.33,237.43,6567.0,236.1904,236.8788,235.7714,236.8688,6567.0
2025-03-25 10:10:00,237.47,237.61,237.11,237.42,8127.0,236.9087,237.0484,236.5496,236.8589,8127.0
2025-03-25 10:20:00,237.49,237.78,237.35,237.47,20498.0,236.9287,237.218,236.789,236.9087,20498.0
2025-03-25 10:30:00,237.68,238.01,237.68,237.69,6371.0,237.1182,237.4475,237.1182,237.1282,6371.0
2025-03-25 10:40:00,237.84,237.84,237.48,237.81,2217.0,237.2779,237.2779,236.9187,237.2479,2217.0
2025-03-25 10:50:00,237.83,238.02,237.56,238.02,9215.0,237.2679,237.4574,236.9985,237.4574,9215.0
2025-03-25 11:00:00,237.94,237.94,237.79,237.85,1673.0,237.3776,237.3776,237.228,237.2878,1673.0
2025-03-25 11:10:00,237.86,238.05,237.85,237.88,4267.0,237.2978,237.4874,237.2878,237.3178,4267.0
2025-03-25 11:20:00,237.78,237.82,237.57,237.68,3741.0,237.218,237.2579,237.0085,237.1182,3741.0
2025-03-25 11:30:00,237.67,237.78,237.52,237.53,4419.0,237.1083,237.218,236.9586,236.9686,4419.0
2025-03-25 11:40:00,237.52,237.56,237.03,237.03,4226.0,236.9586,236.9985,236.4698,236.4698,4226.0
2025-03-25 11:50:00,237.06,237.07,236.53,236.53,4270.0,236.4997,236.5097,235.971,235.971,4270.0
2025-03-25 12:00:00,236.52,236.85,236.4,236.85,4245.0,235.961,236.2902,235.8413,236.2902,4245.0
2025-03-25 12:10:00,236.71,237.03,236.71,236.71,5412.0,236.1505,236.4698,236.1505,236.1505,5412.0
2025-03-25 12:20:00,237.01,237.02,236.71,236.78,5399.0,236.4498,236.4598,236.1505,236.2204,5399.0
2025-03-25 12:30:00,236.78,237.02,236.73,236.85,4477.0,236.2204,236.4598,236.1705,236.2902,4477.0
2025-03-25 12:40:00,236.81,237.22,236.81,237.19,4439.0,236.2503,236.6593,236.2503,236.6294,4439.0
2025-03-25 12:50:00,236.97,237.5,236.97,237.46,7020.0,236.4099,236.9387,236.4099,236.8988,7020.0
2025-03-25 13:00:00,237.44,237.64,237.43,237.64,3296.0,236.8788,237.0783,236.8688,237.0783,3296.0
2025-03-25 13:10:00,237.58,237.66,237.33,237.33,4249.0,237.0185,237.0983,236.7691,236.7691,4249.0
2025-03-25 13:20:00,237.52,237.61,237.47,237.53,3437.0,236.9586,237.0484,236.9087,236.9686,3437.0
2025-03-25 13:30:00,237.56,237.71,237.52,237.67,7177.0,236.9985,237.1482,236.9586,237.1083,7177.0
2025-03-25 13:40:00,237.78,237.82,237.52,237.52,3640.0,237.218,237.2579,236.9586,236.9586,3640.0
2025-03-25 13:50:00,237.52,237.55,237.32,237.5,2285.0,236.9586,236.9886,236.7591,236.9387,2285.0
2025-03-25 14:00:00,237.49,237.51,237.21,237.38,2326.0,236.9287,236.9486,236.6494,236.819,2326.0
2025-03-25 14:10:00,237.37,237.37,237.16,237.31,3068.0,236.809,236.809,236.5995,236.7491,3068.0
2025-03-25 14:20:00,237.24,237.56,237.24,237.38,4398.0,236.6793,236.9985,236.6793,236.819,4398.0
2025-03-25 14:30:00,237.38,237.58,237.26,237.56,4831.0,236.819,237.0185,236.6992,236.9985,4831.0
2025-03-25 14:40:00,237.58,237.78,237.47,237.69,3655.0,237.0185,237.218,236.9087,237.1282,3655.0
2025-03-25 14:50:00,237.72,237.79,237.5,237.75,5778.0,237.1582,237.228,236.9387,237.1881,5778.0
2025-03-25 15:00:00,237.66,238.06,237.65,237.84,6703.0,237.0983,237.4973,237.0883,237.2779,6703.0
2025-03-25 15:10:00,237.88,237.96,237.5,237.89,12636.0,237.3178,237.3976,236.9387,237.3277,12636.0
2025-03-25 15:20:00,237.95,238.02,237.75,237.75,7632.0,237.3876,237.4574,237.1881,237.1881,7632.0
2025-03-25 15:30:00,237.68,238.2,236.73,237.44,21859.0,237.1182,237.637,236.1705,236.8788,21859.0
2025-03-25 15:40:00,237.47,238.07,237.46,237.91,26304.0,236.9087,237.5073,236.8988,237.3477,26304.0
2025-03-25 15:50:00,237.79,238.04,237.49,237.96,70925.0,237.228,237.4774,236.9287,237.3976,70925.0
2025-03-26 09:30:00,238.5,239.69,238.14,239.26,12563.0,237.9363,239.1235,237.5772,238.6945,12563.0
2025-03-26 09:40:00,239.06,239.71,239.06,239.35,4615.0,238.495,239.1434,238.495,238.7843,4615.0
2025-03-26 09:50:00,239.66,240.12,239.64,239.86,11407.0,239.0936,239.5525,239.0736,239.2931,11407.0
2025-03-26 10:00:00,239.77,239.89,239.54,239.74,2638.0,239.2033,239.323,238.9739,239.1734,2638.0
2025-03-26 10:10:00,239.75,240.31,239.75,240.21,6206.0,239.1834,239.742,239.1834,239.6423,6206.0
2025-03-26 10:20:00,239.99,240.23,239.69,239.7,2428.0,239.4228,239.6622,239.1235,239.1335,2428.0
2025-03-26 10:30:00,239.8,240.14,239.79,239.86,4119.0,239.2332,239.5724,239.2233,239.2931,4119.0
2025-03-26 10:40:00,239.86,239.95,239.4,239.49,1962.0,239.2931,239.3829,238.8342,238.924,1962.0
2025-03-26 10:50:00,239.44,239.9,239.44,239.75,3370.0,238.8741,239.333,238.8741,239.1834,3370.0
2025-03-26 11:00:00,239.76,239.9,239.44,239.44,15860.0,239.1933,239.333,238.8741,238.8741,15860.0
2025-03-26 11:10:00,239.6,239.6,238.86,238.92,6583.0,239.0337,239.0337,238.2955,238.3553,6583.0
2025-03-26 11:20:00,238.8,238.86,238.61,238.64,12259.0,238.2356,238.2955,238.046,238.076,12259.0
2025-03-26 11:30:00,238.66,238.82,238.54,238.55,9289.0,238.0959,238.2556,237.9762,237.9862,9289.0
2025-03-26 11:40:00,238.67,238.75,238.35,238.62,6755.0,238.1059,238.1857,237.7867,238.056,6755.0
2025-03-26 11:50:00,238.62,238.71,238.16,238.17,6712.0,238.056,238.1458,237.5971,237.6071,6712.0
2025-03-26 12:00:00,238.14,238.35,238.14,238.35,5679.0,237.5772,237.7867,237.5772,237.7867,5679.0
2025-03-26 12:10:00,238.24,238.35,238.15,238.32,9452.0,237.6769,237.7867,237.5871,237.7567,9452.0
2025-03-26 12:20:00,238.28,238.45,238.09,238.23,6991.0,237.7168,237.8864,237.5273,237.6669,6991.0
2025-03-26 12:30:00,238.31,238.38,237.82,237.82,7528.0,237.7468,237.8166,237.2579,237.2579,7528.0
2025-03-26 12:40:00,237.79,238.3,237.79,238.3,3435.0,237.228,237.7368,237.228,237.7368,3435.0
2025-03-26 12:50:00,238.18,238.67,238.16,238.63,10317.0,237.6171,238.1059,237.5971,238.066,10317.0
2025-03-26 13:00:00,238.67,238.71,238.55,238.57,2830.0,238.1059,238.1458,237.9862,238.0061,2830.0
2025-03-26 13:10:00,238.75,238.84,238.49,238.49,5119.0,238.1857,238.2755,237.9263,237.9263,5119.0
2025-03-26 13:20:00,238.51,238.75,238.46,238.62,2805.0,237.9463,238.1857,237.8964,238.056,2805.0
2025-03-26 13:30:00,238.52,238.74,238.39,238.64,4925.0,237.9563,238.1757,237.8266,238.076,4925.0
2025-03-26 13:40:00,238.68,239.08,238.68,238.72,10389.0,238.1159,238.5149,238.1159,238.1558,10389.0
2025-03-26 13:50:00,238.73,238.86,238.68,238.75,1680.0,238.1658,238.2955,238.1159,238.1857,1680.0
2025-03-26 14:00:00,238.75,239.0,238.75,238.97,4843.0,238.1857,238.4351,238.1857,238.4052,4843.0
2025-03-26 14:10:00,238.95,239.23,238.95,239.17,2835.0,238.3852,238.6646,238.3852,238.6047,2835.0
2025-03-26 14:20:00,239.16,239.19,238.92,239.06,5626.0,238.5947,238.6247,238.3553,238.495,5626.0
2025-03-26 14:30:00,239.06,239.13,238.72,238.75,5139.0,238.495,238.5648,238.1558,238.1857,5139.0
2025-03-26 14:40:00,238.74,238.74,237.99,237.99,4068.0,238.1757,238.1757,237.4275,237.4275,4068.0
2025-03-26 14:50:00,237.96,238.12,237.83,237.96,10204.0,237.3976,237.5572,237.2679,237.3976,10204.0
2025-03-26 15:00:00,238.04,238.14,237.87,237.92,11466.0,237.4774,237.5772,237.3078,237.3577,11466.0
2025-03-26 15:10:00,237.85,237.96,237.54,237.84,15935.0,237.2878,237.3976,236.9786,237.2779,15935.0
2025-03-26 15:20:00,237.95,238.16,237.76,237.76,9727.0,237.3876,237.5971,237.1981,237.1981,9727.0
2025-03-26 15:30:00,237.75,238.08,237.75,237.99,21413.0,237.1881,237.5173,237.1881,237.4275,21413.0
2025-03-26 15:40:00,237.95,238.55,237.94,238.55,20378.0,237.3876,237.9862,237.3776,237.9862,20378.0
2025-03-26 15:50:00,238.49,239.35,237.68,237.75,88888.0,237.9263,238.7843,237.1182,237.1881,88888.0
2025-03-27 09:30:00,239.15,239.15,237.48,238.69,15719.0,238.5848,238.5848,236.9187,238.1259,15719.0
2025-03-27 09:40:00,238.69,239.03,237.98,238.6,8473.0,238.1259,238.4651,237.4175,238.0361,8473.0
2025-03-27 09:50:00,238.54,239.52,238.39,239.52,9418.0,237.9762,238.9539,237.8266,238.9539,9418.0
2025-03-27 10:00:00,239.59,240.15,239.28,240.15,18468.0,239.0237,239.5824,238.7145,239.5824,18468.0
2025-03-27 10:10:00,240.11,240.29,239.89,240.29,23692.0,239.5425,239.7221,239.323,239.7221,23692.0
2025-03-27 10:20:00,240.34,240.44,240.03,240.29,9533.0,239.772,239.8717,239.4627,239.7221,9533.0
2025-03-27 10:30:00,240.28,240.43,239.86,240.42,13536.0,239.7121,239.8617,239.2931,239.8518,13536.0
2025-03-27 10:40:00,240.31,241.0,240.25,240.26,12739.0,239.742,240.4304,239.6822,239.6921,12739.0
2025-03-27 10:50:00,240.41,240.41,240.12,240.28,4113.0,239.8418,239.8418,239.5525,239.7121,4113.0
2025-03-27 11:00:00,240.33,240.59,240.27,240.37,5293.0,239.762,240.0214,239.7021,239.8019,5293.0
2025-03-27 11:10:00,240.37,241.09,240.26,240.97,11225.0,239.8019,240.5202,239.6921,240.4005,11225.0
2025-03-27 11:20:00,240.84,241.08,240.61,240.77,6342.0,240.2708,240.5102,240.0413,240.2009,6342.0
2025-03-27 11:30:00,240.77,240.79,240.36,240.46,8623.0,240.2009,240.2209,239.7919,239.8917,8623.0
2025-03-27 11:40:00,240.44,240.44,239.78,239.8,14080.0,239.8717,239.8717,239.2133,239.2332,14080.0
2025-03-27 11:50:00,239.77,239.9,239.54,239.83,8413.0,239.2033,239.333,238.9739,239.2632,8413.0
2025-03-27 12:00:00,239.84,240.49,239.76,240.45,4264.0,239.2731,239.9216,239.1933,239.8817,4264.0
2025-03-27 12:10:00,240.33,240.33,239.72,239.78,14006.0,239.762,239.762,239.1534,239.2133,14006.0
2025-03-27 12:20:00,239.79,239.86,239.46,239.58,51129.0,239.2233,239.2931,238.894,239.0138,51129.0
2025-03-27 12:30:00,239.56,239.63,239.06,239.21,10139.0,238.9938,239.0636,238.495,238.6446,10139.0
2025-03-27 12:40:00,239.21,239.47,239.15,239.15,5846.0,238.6446,238.904,238.5848,238.5848,5846.0
2025-03-27 12:50:00,239.16,239.16,238.96,238.99,2671.0,238.5947,238.5947,238.3952,238.4251,2671.0
2025-03-27 13:00:00,238.99,239.18,238.71,239.18,2292.0,238.4251,238.6147,238.1458,238.6147,2292.0
2025-03-27 13:10:00,239.07,239.26,238.96,239.13,6010.0,238.505,238.6945,238.3952,238.5648,6010.0
2025-03-27 13:20:00,239.18,239.26,239.07,239.16,2299.0,238.6147,238.6945,238.505,238.5947,2299.0
2025-03-27 13:30:00,239.21,239.4,238.35,238.42,48311.0,238.6446,238.8342,237.7867,237.8565,48311.0
2025-03-27 13:40:00,238.43,238.73,238.28,238.73,5774.0,237.8665,238.1658,237.7168,238.1658,5774.0
2025-03-27 13:50:00,238.73,238.84,237.94,238.26,11085.0,238.1658,238.2755,237.3776,237.6969,11085.0
2025-03-27 14:00:00,238.23,238.95,238.23,238.67,4587.0,237.6669,238.3852,237.6669,238.1059,4587.0
2025-03-27 14:10:00,238.66,239.08,238.65,238.85,2622.0,238.0959,238.5149,238.086,238.2855,2622.0
2025-03-27 14:20:00,238.94,239.05,238.84,238.98,6174.0,238.3753,238.485,238.2755,238.4152,6174.0
2025-03-27 14:30:00,238.96,239.23,238.96,239.22,6152.0,238.3952,238.6646,238.3952,238.6546,6152.0
2025-03-27 14:40:00,239.23,239.32,239.06,239.19,6682.0,238.6646,238.7544,238.495,238.6247,6682.0
2025-03-27 14:50:00,239.18,239.18,238.6,238.67,7024.0,238.6147,238.6147,238.0361,238.1059,7024.0
2025-03-27 15:00:00,238.73,239.19,238.73,239.19,4486.0,238.1658,238.6247,238.1658,238.6247,4486.0
2025-03-27 15:10:00,239.2,239.96,239.08,239.95,9198.0,238.6347,239.3929,238.5149,239.3829,9198.0
2025-03-27 15:20:00,239.97,240.29,239.91,240.27,13462.0,239.4028,239.7221,239.343,239.7021,13462.0
2025-03-27 15:30:00,240.26,240.35,240.07,240.11,11899.0,239.6921,239.7819,239.5026,239.5425,11899.0
2025-03-27 15:40:00,240.11,240.38,239.85,240.19,17010.0,239.5425,239.8119,239.2831,239.6223,17010.0
2025-03-27 15:50:00,240.18,240.34,239.68,239.76,76394.0,239.6123,239.772,239.1135,239.1933,76394.0
2025-03-28 09:30:00,239.89,240.76,239.43,240.11,15952.0,239.323,240.191,238.8641,239.5425,15952.0
2025-03-28 09:40:00,240.09,240.71,239.78,239.88,5768.0,239.5226,240.1411,239.2133,239.313,5768.0
2025-03-28 09:50:00,239.9,240.46,239.82,239.83,2604.0,239.333,239.8917,239.2532,239.2632,2604.0
2025-03-28 10:00:00,239.45,240.44,239.41,240.28,9220.0,238.8841,239.8717,238.8442,239.7121,9220.0
2025-03-28 10:10:00,240.34,240.45,240.02,240.44,8840.0,239.772,239.8817,239.4527,239.8717,8840.0
2025-03-28 10:20:00,240.45,240.46,239.97,240.08,9708.0,239.8817,239.8917,239.4028,239.5126,9708.0
2025-03-28 10:30:00,239.97,240.16,239.84,240.05,8295.0,239.4028,239.5924,239.2731,239.4826,8295.0
2025-03-28 10:40:00,240.08,240.25,239.73,239.81,8121.0,239.5126,239.6822,239.1634,239.2432,8121.0
2025-03-28 10:50:00,239.88,240.46,239.86,240.46,4813.0,239.313,239.8917,239.2931,239.8917,4813.0
2025-03-28 11:00:00,240.33,240.35,240.03,240.27,8059.0,239.762,239.7819,239.4627,239.7021,8059.0
2025-03-28 11:10:00,240.44,240.57,239.91,240.23,7564.0,239.8717,240.0014,239.343,239.6622,7564.0
2025-03-28 11:20:00,240.13,240.47,240.09,240.09,5371.0,239.5625,239.9017,239.5226,239.5226,5371.0
2025-03-28 11:30:00,240.0,240.55,240.0,240.48,6189.0,239.4328,239.9815,239.4328,239.9116,6189.0
2025-03-28 11:40:00,240.33,240.46,240.24,240.35,3686.0,239.762,239.8917,239.6722,239.7819,3686.0
2025-03-28 11:50:00,240.24,240.53,240.2,240.44,2445.0,239.6722,239.9615,239.6323,239.8717,2445.0
2025-03-28 12:00:00,240.43,240.56,240.43,240.51,1159.0,239.8617,239.9914,239.8617,239.9416,1159.0
2025-03-28 12:10:00,240.67,240.88,240.55,240.61,6478.0,240.1012,240.3107,239.9815,240.0413,6478.0
2025-03-28 12:20:00,240.62,240.7,240.24,240.24,5192.0,240.0513,240.1311,239.6722,239.6722,5192.0
2025-03-28 12:30:00,240.28,240.52,240.16,240.45,4997.0,239.7121,239.9515,239.5924,239.8817,4997.0
2025-03-28 12:40:00,240.48,240.64,240.39,240.6,6322.0,239.9116,240.0713,239.8218,240.0313,6322.0
2025-03-28 12:50:00,240.56,240.66,240.12,240.13,2926.0,239.9914,240.0912,239.5525,239.5625,2926.0
2025-03-28 13:00:00,240.2,240.28,239.95,239.98,4879.0,239.6323,239.7121,239.3829,239.4128,4879.0
2025-03-28 13:10:00,240.0,240.04,239.79,239.96,18590.0,239.4328,239.4727,239.2233,239.3929,18590.0
2025-03-28 13:20:00,240.01,240.13,239.82,239.83,5857.0,239.4427,239.5625,239.2532,239.2632,5857.0
2025-03-28 13:30:00,239.81,239.89,239.67,239.85,2339.0,239.2432,239.323,239.1035,239.2831,2339.0
2025-03-28 13:40:00,239.87,239.99,239.4,239.4,4140.0,239.3031,239.4228,238.8342,238.8342,4140.0
2025-03-28 13:50:00,239.37,239.71,239.34,239.59,3369.0,238.8043,239.1434,238.7743,239.0237,3369.0
2025-03-28 14:00:00,239.67,239.67,239.06,239.17,2604.0,239.1035,239.1035,238.495,238.6047,2604.0
2025-03-28 14:10:00,239.22,239.22,238.64,238.74,3832.0,238.6546,238.6546,238.076,238.1757,3832.0
2025-03-28 14:20:00,238.71,238.95,238.63,238.67,4022.0,238.1458,238.3852,238.066,238.1059,4022.0
2025-03-28 14:30:00,238.64,238.93,238.64,238.71,3808.0,238.076,238.3653,238.076,238.1458,3808.0
2025-03-28 14:40:00,238.68,239.21,238.67,239.21,7619.0,238.1159,238.6446,238.1059,238.6446,7619.0
2025-03-28 14:50:00,239.21,239.3,239.05,239.22,4434.0,238.6446,238.7344,238.485,238.6546,4434.0
2025-03-28 15:00:00,239.2,239.39,239.14,239.21,7142.0,238.6347,238.8242,238.5748,238.6446,7142.0
2025-03-28 15:10:00,239.2,239.2,238.86,239.14,11251.0,238.6347,238.6347,238.2955,238.5748,11251.0
2025-03-28 15:20:00,239.15,239.64,239.06,239.15,17157.0,238.5848,239.0736,238.495,238.5848,17157.0
2025-03-28 15:30:00,239.15,239.15,238.86,238.88,8589.0,238.5848,238.5848,238.2955,238.3154,8589.0
2025-03-28 15:40:00,238.96,239.16,238.66,239.08,12806.0,238.3952,238.5947,238.0959,238.5149,12806.0
2025-03-28 15:50:00,239.17,239.21,238.31,238.55,103123.0,238.6047,238.6446,237.7468,237.9862,103123.0
2025-03-31 09:30:00,239.22,241.24,239.11,240.6,47576.0,238.6546,240.6698,238.5449,240.0313,47576.0
2025-03-31 09:40:00,240.61,240.91,239.48,239.49,19814.0,240.0413,240.3406,238.914,238.924,19814.0
2025-03-31 09:50:00,239.63,240.92,239.57,240.92,7728.0,239.0636,240.3506,239.0038,240.3506,7728.0
2025-03-31 10:00:00,240.83,240.97,239.94,240.09,20424.0,240.2608,240.4005,239.3729,239.5226,20424.0
2025-03-31 10:10:00,239.98,240.5,239.89,240.2,13793.0,239.4128,239.9316,239.323,239.6323,13793.0
2025-03-31 10:20:00,240.24,240.94,240.07,240.88,7695.0,239.6722,240.3705,239.5026,240.3107,7695.0
2025-03-31 10:30:00,240.76,241.1,240.58,240.85,12194.0,240.191,240.5302,240.0114,240.2808,12194.0
2025-03-31 10:40:00,240.92,241.04,240.59,240.84,8549.0,240.3506,240.4703,240.0214,240.2708,8549.0
2025-03-31 10:50:00,240.59,241.03,240.45,241.03,10601.0,240.0214,240.4603,239.8817,240.4603,10601.0
2025-03-31 11:00:00,241.1,241.24,240.96,240.96,18052.0,240.5302,240.6698,240.3905,240.3905,18052.0
2025-03-31 11:10:00,241.04,241.43,240.96,241.28,12580.0,240.4703,240.8594,240.3905,240.7097,12580.0
2025-03-31 11:20:00,241.28,241.33,240.57,240.61,13050.0,240.7097,240.7596,240.0014,240.0413,13050.0
2025-03-31 11:30:00,240.47,240.63,240.25,240.59,10620.0,239.9017,240.0613,239.6822,240.0214,10620.0
2025-03-31 11:40:00,240.51,240.9,240.48,240.85,5444.0,239.9416,240.3306,239.9116,240.2808,5444.0
2025-03-31 11:50:00,240.8,240.82,240.2,240.4,10053.0,240.2309,240.2508,239.6323,239.8318,10053.0
2025-03-31 12:00:00,240.4,240.62,240.01,240.01,16591.0,239.8318,240.0513,239.4427,239.4427,16591.0
2025-03-31 12:10:00,239.96,240.05,239.77,240.05,5128.0,239.3929,239.4826,239.2033,239.4826,5128.0
2025-03-31 12:20:00,240.04,240.16,239.91,240.05,5636.0,239.4727,239.5924,239.343,239.4826,5636.0
2025-03-31 12:30:00,240.07,240.07,239.71,239.92,6331.0,239.5026,239.5026,239.1434,239.353,6331.0
2025-03-31 12:40:00,239.96,240.1,239.79,240.09,15489.0,239.3929,239.5325,239.2233,239.5226,15489.0
2025-03-31 12:50:00,240.11,240.47,240.05,240.28,9164.0,239.5425,239.9017,239.4826,239.7121,9164.0
2025-03-31 13:00:00,240.39,240.54,240.1,240.54,5788.0,239.8218,239.9715,239.5325,239.9715,5788.0
2025-03-31 13:10:00,240.59,240.87,240.33,240.41,9494.0,240.0214,240.3007,239.762,239.8418,9494.0
2025-03-31 13:20:00,240.33,240.36,239.93,240.09,6842.0,239.762,239.7919,239.3629,239.5226,6842.0
2025-03-31 13:30:00,240.11,240.33,240.09,240.33,4212.0,239.5425,239.762,239.5226,239.762,4212.0
2025-03-31 13:40:00,240.33,240.45,240.12,240.31,6531.0,239.762,239.8817,239.5525,239.742,6531.0
2025-03-31 13:50:00,240.23,240.65,240.23,240.51,4779.0,239.6622,240.0812,239.6622,239.9416,4779.0
2025-03-31 14:00:00,240.55,241.81,240.55,241.81,7257.0,239.9815,241.2385,239.9815,241.2385,7257.0
2025-03-31 14:10:00,241.8,241.93,241.57,241.91,11286.0,241.2285,241.3582,240.9991,241.3382,11286.0
2025-03-31 14:20:00,242.0,242.08,241.67,241.79,12547.0,241.428,241.5078,241.0988,241.2185,12547.0
2025-03-31 14:30:00,241.91,242.09,241.86,242.01,6352.0,241.3382,241.5178,241.2884,241.438,6352.0
2025-03-31 14:40:00,242.01,242.13,241.66,241.7,12678.0,241.438,241.5577,241.0888,241.1287,12678.0
2025-03-31 14:50:00,241.71,241.83,241.37,241.37,10690.0,241.1387,241.2584,240.7995,240.7995,10690.0
2025-03-31 15:00:00,241.37,242.1,241.37,241.99,9233.0,240.7995,241.5278,240.7995,241.4181,9233.0
2025-03-31 15:10:00,242.0,242.2,241.94,242.17,28363.0,241.428,241.6276,241.3682,241.5976,28363.0
2025-03-31 15:20:00,242.16,242.38,241.84,242.03,25314.0,241.5877,241.8071,241.2684,241.458,25314.0
2025-03-31 15:30:00,242.06,242.49,241.88,242.22,17982.0,241.4879,241.9169,241.3083,241.6475,17982.0
2025-03-31 15:40:00,242.28,243.08,242.2,242.34,25391.0,241.7074,242.5055,241.6276,241.7672,25391.0
2025-03-31 15:50:00,242.45,242.49,241.82,242.35,191649.0,241.877,241.9169,241.2485,241.7772,191649.0
2025-04-01 09:30:00,242.45,242.91,241.65,242.08,20428.0,241.877,242.3359,241.0789,241.5078,20428.0
2025-04-01 09:40:00,241.92,242.08,241.51,242.0,3109.0,241.3482,241.5078,240.9392,241.428,3109.0
2025-04-01 09:50:00,242.37,243.03,242.14,242.48,18435.0,241.7972,242.4556,241.5677,241.9069,18435.0
2025-04-01 10:00:00,242.28,242.73,241.47,241.47,15606.0,241.7074,242.1563,240.8993,240.8993,15606.0
2025-04-01 10:10:00,241.47,241.69,241.23,241.31,8738.0,240.8993,241.1188,240.6599,240.7397,8738.0
2025-04-01 10:20:00,241.31,241.71,241.26,241.61,13658.0,240.7397,241.1387,240.6898,241.039,13658.0
2025-04-01 10:30:00,241.59,242.32,241.36,242.31,12677.0,241.019,241.7473,240.7895,241.7373,12677.0
2025-04-01 10:40:00,242.4,242.87,242.21,242.83,8916.0,241.8271,242.296,241.6375,242.2561,8916.0
2025-04-01 10:50:00,242.81,243.58,242.81,243.29,7172.0,242.2361,243.0043,242.2361,242.715,7172.0
2025-04-01 11:00:00,243.29,243.69,243.19,243.64,7600.0,242.715,243.114,242.6152,243.0642,7600.0
2025-04-01 11:10:00,243.55,243.88,243.54,243.7,9085.0,242.9744,243.3036,242.9644,243.124,9085.0
2025-04-01 11:20:00,243.48,243.7,243.19,243.51,6909.0,242.9045,243.124,242.6152,242.9345,6909.0
2025-04-01 11:30:00,243.58,243.71,243.25,243.4,13405.0,243.0043,243.134,242.6751,242.8247,13405.0
2025-04-01 11:40:00,243.38,243.68,243.33,243.66,5225.0,242.8048,243.1041,242.7549,243.0841,5225.0
2025-04-01 11:50:00,243.69,243.82,243.38,243.47,6619.0,243.114,243.2437,242.8048,242.8946,6619.0
2025-04-01 12:00:00,243.39,244.0,243.36,243.88,9695.0,242.8148,243.4233,242.7848,243.3036,9695.0
2025-04-01 12:10:00,243.86,243.97,243.61,243.65,4749.0,243.2836,243.3934,243.0342,243.0741,4749.0
2025-04-01 12:20:00,243.65,243.72,242.96,242.99,8698.0,243.0741,243.144,242.3858,242.4157,8698.0
2025-04-01 12:30:00,242.92,243.07,242.58,242.58,10877.0,242.3459,242.4955,242.0067,242.0067,10877.0
2025-04-01 12:40:00,242.65,242.74,242.55,242.57,10872.0,242.0765,242.1663,241.9767,241.9967,10872.0
2025-04-01 12:50:00,242.65,243.09,242.65,243.01,10205.0,242.0765,242.5155,242.0765,242.4356,10205.0
2025-04-01 13:00:00,242.91,243.1,242.8,242.87,6536.0,242.3359,242.5254,242.2261,242.296,6536.0
2025-04-01 13:10:00,242.97,243.07,242.79,242.86,7128.0,242.3957,242.4955,242.2162,242.286,7128.0
2025-04-01 13:20:00,242.72,242.93,242.66,242.82,6834.0,242.1463,242.3558,242.0865,242.2461,6834.0
2025-04-01 13:30:00,242.88,242.88,242.54,242.7,8730.0,242.306,242.306,241.9668,242.1264,8730.0
2025-04-01 13:40:00,242.73,242.87,242.58,242.81,6789.0,242.1563,242.296,242.0067,242.2361,6789.0
2025-04-01 13:50:00,242.8,243.04,242.73,242.8,24808.0,242.2261,242.4656,242.1563,242.2261,24808.0
2025-04-01 14:00:00,242.85,242.92,242.44,242.58,17624.0,242.276,242.3459,241.867,242.0067,17624.0
2025-04-01 14:10:00,242.5,242.55,242.24,242.41,12133.0,241.9269,241.9767,241.6675,241.8371,12133.0
2025-04-01 14:20:00,242.41,242.41,242.18,242.26,10449.0,241.8371,241.8371,241.6076,241.6874,10449.0
2025-04-01 14:30:00,242.18,242.23,241.74,241.76,21424.0,241.6076,241.6575,241.1687,241.1886,21424.0
2025-04-01 14:40:00,241.68,242.05,241.6,241.66,27658.0,241.1088,241.4779,241.029,241.0888,27658.0
2025-04-01 14:50:00,241.67,242.17,241.56,242.12,28982.0,241.0988,241.5976,240.9891,241.5478,28982.0
2025-04-01 15:00:00,242.12,242.81,242.07,242.62,25984.0,241.5478,242.2361,241.4979,242.0466,25984.0
2025-04-01 15:10:00,242.57,243.04,242.43,242.92,21981.0,241.9967,242.4656,241.857,242.3459,21981.0
2025-04-01 15:20:00,242.86,243.0,242.71,242.81,22338.0,242.286,242.4257,242.1364,242.2361,22338.0
2025-04-01 15:30:00,242.77,243.0,242.65,242.88,47080.0,242.1962,242.4257,242.0765,242.306,47080.0
2025-04-01 15:40:00,242.92,243.49,242.79,243.27,38881.0,242.3459,242.9145,242.2162,242.695,38881.0
2025-04-01 15:50:00,243.11,243.76,242.88,243.73,140657.0,242.5354,243.1839,242.306,243.1539,140657.0
2025-04-02 09:30:00,241.65,242.95,240.34,241.19,38919.0,241.65,242.95,240.34,241.19,38919.0
2025-04-02 09:40:00,241.19,242.38,240.44,242.31,17720.0,241.19,242.38,240.44,242.31,17720.0
2025-04-02 09:50:00,242.32,242.32,241.65,242.19,32683.0,242.32,242.32,241.65,242.19,32683.0
2025-04-02 10:00:00,242.55,242.9,241.95,242.88,15740.0,242.55,242.9,241.95,242.88,15740.0
2025-04-02 10:10:00,242.79,243.39,242.55,243.31,9955.0,242.79,243.39,242.55,243.31,9955.0
2025-04-02 10:20:00,243.32,243.61,243.12,243.47,10385.0,243.32,243.61,243.12,243.47,10385.0
2025-04-02 10:30:00,243.51,243.68,243.18,243.52,23027.0,243.51,243.68,243.18,243.52,23027.0
2025-04-02 10:40:00,243.52,243.54,243.25,243.46,10720.0,243.52,243.54,243.25,243.46,10720.0
2025-04-02 10:50:00,243.52,244.01,243.48,243.99,16015.0,243.52,244.01,243.48,243.99,16015.0
2025-04-02 11:00:00,243.89,244.05,243.74,243.84,12390.0,243.89,244.05,243.74,243.84,12390.0
2025-04-02 11:10:00,243.84,243.91,243.67,243.9,18900.0,243.84,243.91,243.67,243.9,18900.0
2025-04-02 11:20:00,243.84,244.36,243.84,244.36,17846.0,243.84,244.36,243.84,244.36,17846.0
2025-04-02 11:30:00,244.36,244.65,243.92,244.02,16940.0,244.36,244.65,243.92,244.02,16940.0
2025-04-02 11:40:00,244.01,244.12,243.6,243.98,41001.0,244.01,244.12,243.6,243.98,41001.0
2025-04-02 11:50:00,243.94,244.02,243.58,243.96,40209.0,243.94,244.02,243.58,243.96,40209.0
2025-04-02 12:00:00,243.92,244.0,243.4,243.56,62955.0,243.92,244.0,243.4,243.56,62955.0
2025-04-02 12:10:00,243.61,243.81,243.53,243.65,14015.0,243.61,243.81,243.53,243.65,14015.0
2025-04-02 12:20:00,243.65,243.81,243.46,243.79,20107.0,243.65,243.81,243.46,243.79,20107.0
2025-04-02 12:30:00,243.74,244.02,243.71,243.98,12299.0,243.74,244.02,243.71,243.98,12299.0
2025-04-02 12:40:00,244.02,244.32,244.01,244.32,12582.0,244.02,244.32,244.01,244.32,12582.0
2025-04-02 12:50:00,244.39,244.4,243.97,244.16,38515.0,244.39,244.4,243.97,244.16,38515.0
2025-04-02 13:00:00,244.2,244.56,244.17,244.5,25700.0,244.2,244.56,244.17,244.5,25700.0
2025-04-02 13:10:00,244.56,244.99,244.56,244.7,26757.0,244.56,244.99,244.56,244.7,26757.0
2025-04-02 13:20:00,244.7,244.92,244.61,244.88,16776.0,244.7,244.92,244.61,244.88,16776.0
2025-04-02 13:30:00,244.78,244.92,244.68,244.85,25035.0,244.78,244.92,244.68,244.85,25035.0
2025-04-02 13:40:00,244.81,244.81,243.7,243.84,25085.0,244.81,244.81,243.7,243.84,25085.0
2025-04-02 13:50:00,243.87,243.91,243.53,243.89,11725.0,243.87,243.91,243.53,243.89,11725.0
2025-04-02 14:00:00,243.82,243.82,243.15,243.24,14306.0,243.82,243.82,243.15,243.24,14306.0
2025-04-02 14:10:00,243.32,243.5,243.21,243.43,15292.0,243.32,243.5,243.21,243.43,15292.0
2025-04-02 14:20:00,243.46,243.6,243.26,243.27,23163.0,243.46,243.6,243.26,243.27,23163.0
2025-04-02 14:30:00,243.32,244.01,243.14,244.0,20842.0,243.32,244.01,243.14,244.0,20842.0
2025-04-02 14:40:00,244.0,244.06,243.71,243.9,15985.0,244.0,244.06,243.71,243.9,15985.0
2025-04-02 14:50:00,243.9,243.9,243.38,243.38,17596.0,243.9,243.9,243.38,243.38,17596.0
2025-04-02 15:00:00,243.39,243.85,243.36,243.81,18179.0,243.39,243.85,243.36,243.81,18179.0
2025-04-02 15:10:00,243.74,243.8,243.5,243.66,20659.0,243.74,243.8,243.5,243.66,20659.0
2025-04-02 15:20:00,243.68,243.73,243.4,243.56,21513.0,243.68,243.73,243.4,243.56,21513.0
2025-04-02 15:30:00,243.44,244.14,243.42,244.0,33023.0,243.44,244.14,243.42,244.0,33023.0
2025-04-02 15:40:00,244.11,244.5,244.03,244.46,29260.0,244.11,244.5,244.03,244.46,29260.0
2025-04-02 15:50:00,244.5,245.0,244.28,244.73,229592.0,244.5,245.0,244.28,244.73,229592.0
2025-04-03 09:30:00,244.82,247.56,241.85,247.5,42717.0,244.82,247.56,241.85,247.5,42717.0
2025-04-03 09:40:00,247.69,249.73,247.63,248.25,32883.0,247.69,249.73,247.63,248.25,32883.0
2025-04-03 09:50:00,248.2,248.76,246.64,247.05,27728.0,248.2,248.76,246.64,247.05,27728.0
2025-04-03 10:00:00,246.69,247.34,245.59,245.67,25520.0,246.69,247.34,245.59,245.67,25520.0
2025-04-03 10:10:00,245.7,246.28,244.07,244.27,29059.0,245.7,246.28,244.07,244.27,29059.0
2025-04-03 10:20:00,243.97,245.56,243.27,245.56,25839.0,243.97,245.56,243.27,245.56,25839.0
2025-04-03 10:30:00,245.49,246.41,245.43,245.99,24425.0,245.49,246.41,245.43,245.99,24425.0
2025-04-03 10:40:00,245.99,246.66,245.83,245.93,39066.0,245.99,246.66,245.83,245.93,39066.0
2025-04-03 10:50:00,246.06,246.93,245.87,246.5,27535.0,246.06,246.93,245.87,246.5,27535.0
2025-04-03 11:00:00,246.38,246.74,245.94,246.74,20753.0,246.38,246.74,245.94,246.74,20753.0
2025-04-03 11:10:00,246.66,247.32,246.02,246.2,68777.0,246.66,247.32,246.02,246.2,68777.0
2025-04-03 11:20:00,246.34,246.54,245.86,246.12,53851.0,246.34,246.54,245.86,246.12,53851.0
2025-04-03 11:30:00,246.2,246.68,246.02,246.68,24499.0,246.2,246.68,246.02,246.68,24499.0
2025-04-03 11:40:00,246.98,247.1,246.56,246.86,18014.0,246.98,247.1,246.56,246.86,18014.0
2025-04-03 11:50:00,246.92,247.98,246.73,247.85,18807.0,246.92,247.98,246.73,247.85,18807.0
2025-04-03 12:00:00,247.85,247.98,247.07,247.61,42328.0,247.85,247.98,247.07,247.61,42328.0
2025-04-03 12:10:00,247.59,248.07,247.27,248.07,12109.0,247.59,248.07,247.27,248.07,12109.0
2025-04-03 12:20:00,247.9,248.17,247.72,247.98,21568.0,247.9,248.17,247.72,247.98,21568.0
2025-04-03 12:30:00,247.85,248.06,247.53,247.9,17201.0,247.85,248.06,247.53,247.9,17201.0
2025-04-03 12:40:00,248.04,248.3,247.82,248.0,19749.0,248.04,248.3,247.82,248.0,19749.0
2025-04-03 12:50:00,248.0,248.06,247.45,248.06,11940.0,248.0,248.06,247.45,248.06,11940.0
2025-04-03 13:00:00,248.01,248.11,247.78,247.91,15230.0,248.01,248.11,247.78,247.91,15230.0
2025-04-03 13:10:00,247.83,248.1,247.76,248.04,15984.0,247.83,248.1,247.76,248.04,15984.0
2025-04-03 13:20:00,248.07,248.27,247.67,247.74,24235.0,248.07,248.27,247.67,247.74,24235.0
2025-04-03 13:30:00,247.74,247.74,247.2,247.26,11134.0,247.74,247.74,247.2,247.26,11134.0
2025-04-03 13:40:00,247.29,247.95,247.29,247.62,23978.0,247.29,247.95,247.29,247.62,23978.0
2025-04-03 13:50:00,247.5,247.97,247.33,247.88,19427.0,247.5,247.97,247.33,247.88,19427.0
2025-04-03 14:00:00,247.99,248.16,247.59,247.97,18867.0,247.99,248.16,247.59,247.97,18867.0
2025-04-03 14:10:00,247.93,248.16,247.23,247.41,71582.0,247.93,248.16,247.23,247.41,71582.0
2025-04-03 14:20:00,247.54,247.82,247.37,247.47,16501.0,247.54,247.82,247.37,247.47,16501.0
2025-04-03 14:30:00,247.51,247.56,247.05,247.42,19602.0,247.51,247.56,247.05,247.42,19602.0
2025-04-03 14:40:00,247.52,248.1,247.46,248.02,16581.0,247.52,248.1,247.46,248.02,16581.0
2025-04-03 14:50:00,247.98,248.04,247.66,247.98,18945.0,247.98,248.04,247.66,247.98,18945.0
2025-04-03 15:00:00,247.96,248.03,247.6,247.68,21871.0,247.96,248.03,247.6,247.68,21871.0
2025-04-03 15:10:00,247.7,247.95,246.68,247.34,66830.0,247.7,247.95,246.68,247.34,66830.0
2025-04-03 15:20:00,247.39,248.09,247.2,248.09,50521.0,247.39,248.09,247.2,248.09,50521.0
2025-04-03 15:30:00,248.09,248.13,247.27,247.76,78155.0,248.09,248.13,247.27,247.76,78155.0
2025-04-03 15:40:00,247.76,248.48,247.69,248.04,76562.0,247.76,248.48,247.69,248.04,76562.0
2025-04-03 15:50:00,247.97,249.07,247.76,249.01,413746.0,247.97,249.07,247.76,249.01,413746.0
2025-04-04 09:30:00,247.0,249.08,245.27,245.62,107421.0,247.0,249.08,245.27,245.62,107421.0
2025-04-04 09:40:00,245.61,246.2,244.11,244.36,40182.0,245.61,246.2,244.11,244.36,40182.0
2025-04-04 09:50:00,244.38,246.35,244.17,245.73,18098.0,244.38,246.35,244.17,245.73,18098.0
2025-04-04 10:00:00,245.73,246.0,244.48,244.69,43230.0,245.73,246.0,244.48,244.69,43230.0
2025-04-04 10:10:00,244.5,245.01,244.04,244.26,31324.0,244.5,245.01,244.04,244.26,31324.0
2025-04-04 10:20:00,244.26,244.39,243.23,244.39,76084.0,244.26,244.39,243.23,244.39,76084.0
2025-04-04 10:30:00,244.31,245.04,243.86,245.04,46133.0,244.31,245.04,243.86,245.04,46133.0
2025-04-04 10:40:00,244.9,245.54,243.96,244.34,59427.0,244.9,245.54,243.96,244.34,59427.0
2025-04-04 10:50:00,244.16,245.66,244.12,245.48,40356.0,244.16,245.66,244.12,245.48,40356.0
2025-04-04 11:00:00,245.48,246.05,245.06,245.49,61487.0,245.48,246.05,245.06,245.49,61487.0
2025-04-04 11:10:00,245.27,245.31,244.45,244.56,63215.0,245.27,245.31,244.45,244.56,63215.0
2025-04-04 11:20:00,244.44,244.79,241.31,241.31,25958.0,244.44,244.79,241.31,241.31,25958.0
2025-04-04 11:30:00,241.3,242.17,239.7,240.33,21525.0,241.3,242.17,239.7,240.33,21525.0
2025-04-04 11:40:00,240.12,241.26,239.71,241.1,47290.0,240.12,241.26,239.71,241.1,47290.0
2025-04-04 11:50:00,241.04,241.55,240.25,240.57,20835.0,241.04,241.55,240.25,240.57,20835.0
2025-04-04 12:00:00,240.31,241.11,240.11,240.45,26175.0,240.31,241.11,240.11,240.45,26175.0
2025-04-04 12:10:00,240.49,240.77,239.08,239.42,40462.0,240.49,240.77,239.08,239.42,40462.0
2025-04-04 12:20:00,239.33,239.34,238.85,239.09,10005.0,239.33,239.34,238.85,239.09,10005.0
2025-04-04 12:30:00,239.09,239.3,238.46,238.8,33912.0,239.09,239.3,238.46,238.8,33912.0
2025-04-04 12:40:00,238.92,239.48,238.05,238.41,34999.0,238.92,239.48,238.05,238.41,34999.0
2025-04-04 12:50:00,238.39,239.03,238.31,238.31,19527.0,238.39,239.03,238.31,238.31,19527.0
2025-04-04 13:00:00,238.31,238.7,238.05,238.37,25389.0,238.31,238.7,238.05,238.37,25389.0
2025-04-04 13:10:00,238.39,238.45,236.88,237.35,37457.0,238.39,238.45,236.88,237.35,37457.0
2025-04-04 13:20:00,237.35,238.28,237.29,237.93,15474.0,237.35,238.28,237.29,237.93,15474.0
2025-04-04 13:30:00,237.91,238.51,237.27,238.31,14996.0,237.91,238.51,237.27,238.31,14996.0
2025-04-04 13:40:00,238.16,238.78,237.99,238.55,16050.0,238.16,238.78,237.99,238.55,16050.0
2025-04-04 13:50:00,238.56,238.75,238.0,238.33,28019.0,238.56,238.75,238.0,238.33,28019.0
2025-04-04 14:00:00,238.33,239.18,238.02,238.03,31209.0,238.33,239.18,238.02,238.03,31209.0
2025-04-04 14:10:00,238.24,238.24,237.15,237.38,40413.0,238.24,238.24,237.15,237.38,40413.0
2025-04-04 14:20:00,237.34,237.34,236.69,237.27,34745.0,237.34,237.34,236.69,237.27,34745.0
2025-04-04 14:30:00,237.15,237.22,236.11,236.11,39386.0,237.15,237.22,236.11,236.11,39386.0
2025-04-04 14:40:00,236.09,236.85,235.63,236.64,30751.0,236.09,236.85,235.63,236.64,30751.0
2025-04-04 14:50:00,236.64,237.22,236.46,237.16,22134.0,236.64,237.22,236.46,237.16,22134.0
2025-04-04 15:00:00,237.27,237.37,236.39,236.75,19696.0,237.27,237.37,236.39,236.75,19696.0
2025-04-04 15:10:00,236.75,237.73,236.1,236.41,39285.0,236.75,237.73,236.1,236.41,39285.0
2025-04-04 15:20:00,236.54,237.88,236.53,236.77,32888.0,236.54,237.88,236.53,236.77,32888.0
2025-04-04 15:30:00,236.76,238.13,236.64,237.24,45852.0,236.76,238.13,236.64,237.24,45852.0
2025-04-04 15:40:00,237.22,237.91,236.4,236.96,68507.0,237.22,237.91,236.4,236.96,68507.0
2025-04-04 15:50:00,236.84,236.9,235.07,235.27,313767.0,236.84,236.9,235.07,235.27,313767.0
2025-04-07 09:30:00,230.5,232.53,226.35,227.97,82287.0,230.5,232.53,226.35,227.97,82287.0
2025-04-07 09:40:00,227.97,229.77,226.8,228.89,47177.0,227.97,229.77,226.8,228.89,47177.0
2025-04-07 09:50:00,228.99,231.66,228.66,231.15,31685.0,228.99,231.66,228.66,231.15,31685.0
2025-04-07 10:00:00,230.98,231.25,228.58,228.94,59066.0,230.98,231.25,228.58,228.94,59066.0
2025-04-07 10:10:00,229.0,238.16,228.99,236.6,49372.0,229.0,238.16,228.99,236.6,49372.0
2025-04-07 10:20:00,236.6,236.61,230.88,230.89,40241.0,236.6,236.61,230.88,230.89,40241.0
2025-04-07 10:30:00,230.89,233.18,229.55,229.55,28678.0,230.89,233.18,229.55,229.55,28678.0
2025-04-07 10:40:00,229.55,231.09,229.09,230.07,49332.0,229.55,231.09,229.09,230.07,49332.0
2025-04-07 10:50:00,230.14,232.83,229.98,232.52,21883.0,230.14,232.83,229.98,232.52,21883.0
2025-04-07 11:00:00,232.25,234.08,231.69,231.69,14797.0,232.25,234.08,231.69,231.69,14797.0
2025-04-07 11:10:00,231.7,231.87,228.76,230.0,23187.0,231.7,231.87,228.76,230.0,23187.0
2025-04-07 11:20:00,230.05,230.72,228.32,228.32,19237.0,230.05,230.72,228.32,228.32,19237.0
2025-04-07 11:30:00,228.61,230.21,228.36,229.67,20005.0,228.61,230.21,228.36,229.67,20005.0
2025-04-07 11:40:00,229.42,231.47,229.42,230.68,12007.0,229.42,231.47,229.42,230.68,12007.0
2025-04-07 11:50:00,231.07,231.73,230.18,230.18,18668.0,231.07,231.73,230.18,230.18,18668.0
2025-04-07 12:00:00,230.02,230.83,229.61,230.14,9279.0,230.02,230.83,229.61,230.14,9279.0
2025-04-07 12:10:00,229.91,230.2,229.35,229.8,11170.0,229.91,230.2,229.35,229.8,11170.0
2025-04-07 12:20:00,229.69,230.42,228.95,230.29,14127.0,229.69,230.42,228.95,230.29,14127.0
2025-04-07 12:30:00,230.31,230.72,229.94,230.3,6089.0,230.31,230.72,229.94,230.3,6089.0
2025-04-07 12:40:00,230.22,230.51,228.84,229.59,8278.0,230.22,230.51,228.84,229.59,8278.0
2025-04-07 12:50:00,230.04,230.4,229.01,229.26,10551.0,230.04,230.4,229.01,229.26,10551.0
2025-04-07 13:00:00,229.01,231.33,229.01,229.51,20565.0,229.01,231.33,229.01,229.51,20565.0
2025-04-07 13:10:00,229.72,231.74,229.51,231.38,15569.0,229.72,231.74,229.51,231.38,15569.0
2025-04-07 13:20:00,231.54,232.76,231.01,232.63,20872.0,231.54,232.76,231.01,232.63,20872.0
2025-04-07 13:30:00,232.27,232.67,231.14,232.45,19816.0,232.27,232.67,231.14,232.45,19816.0
2025-04-07 13:40:00,232.48,233.18,231.72,232.95,27444.0,232.48,233.18,231.72,232.95,27444.0
2025-04-07 13:50:00,232.94,233.3,232.34,233.15,40454.0,232.94,233.3,232.34,233.15,40454.0
2025-04-07 14:00:00,233.3,233.57,232.47,233.15,32937.0,233.3,233.57,232.47,233.15,32937.0
2025-04-07 14:10:00,233.15,234.11,232.86,233.99,27000.0,233.15,234.11,232.86,233.99,27000.0
2025-04-07 14:20:00,234.1,234.6,233.21,233.25,7790.0,234.1,234.6,233.21,233.25,7790.0
2025-04-07 14:30:00,233.51,233.74,232.86,233.08,13370.0,233.51,233.74,232.86,233.08,13370.0
2025-04-07 14:40:00,233.08,233.64,232.69,232.93,17529.0,233.08,233.64,232.69,232.93,17529.0
2025-04-07 14:50:00,232.93,233.13,231.63,231.87,20341.0,232.93,233.13,231.63,231.87,20341.0
2025-04-07 15:00:00,231.93,232.71,230.58,230.63,32879.0,231.93,232.71,230.58,230.63,32879.0
2025-04-07 15:10:00,230.64,231.26,229.69,230.9,23889.0,230.64,231.26,229.69,230.9,23889.0
2025-04-07 15:20:00,230.91,231.0,229.64,229.64,19562.0,230.91,231.0,229.64,229.64,19562.0
2025-04-07 15:30:00,229.68,231.74,229.67,230.97,47362.0,229.68,231.74,229.67,230.97,47362.0
2025-04-07 15:40:00,230.98,231.12,229.8,230.56,36577.0,230.98,231.12,229.8,230.56,36577.0
2025-04-07 15:50:00,230.48,231.37,229.9,230.96,146853.0,230.48,231.37,229.9,230.96,146853.0
2025-04-08 09:30:00,234.63,237.17,232.7,233.64,57563.0,234.63,237.17,232.7,233.64,57563.0
2025-04-08 09:40:00,233.11,234.25,232.41,233.19,42987.0,233.11,234.25,232.41,233.19,42987.0
2025-04-08 09:50:00,233.31,234.18,232.48,233.01,13895.0,233.31,234.18,232.48,233.01,13895.0
2025-04-08 10:00:00,233.26,233.92,233.06,233.77,56548.0,233.26,233.92,233.06,233.77,56548.0
2025-04-08 10:10:00,233.9,234.19,233.32,233.71,45890.0,233.9,234.19,233.32,233.71,45890.0
2025-04-08 10:20:00,233.9,234.33,232.81,233.66,43770.0,233.9,234.33,232.81,233.66,43770.0
2025-04-08 10:30:00,233.66,234.28,233.09,234.14,58412.0,233.66,234.28,233.09,234.14,58412.0
2025-04-08 10:40:00,234.25,234.25,233.03,233.84,33547.0,234.25,234.25,233.03,233.84,33547.0
2025-04-08 10:50:00,233.83,234.18,233.07,233.32,24015.0,233.83,234.18,233.07,233.32,24015.0
2025-04-08 11:00:00,233.39,233.57,232.55,232.57,35638.0,233.39,233.57,232.55,232.57,35638.0
2025-04-08 11:10:00,232.74,232.93,231.72,232.7,29724.0,232.74,232.93,231.72,232.7,29724.0
2025-04-08 11:20:00,232.69,232.78,231.9,232.11,28445.0,232.69,232.78,231.9,232.11,28445.0
2025-04-08 11:30:00,232.0,233.8,231.98,233.33,61606.0,232.0,233.8,231.98,233.33,61606.0
2025-04-08 11:40:00,233.33,233.68,232.52,232.56,21340.0,233.33,233.68,232.52,232.56,21340.0
2025-04-08 11:50:00,232.6,233.6,232.54,233.47,22655.0,232.6,233.6,232.54,233.47,22655.0
2025-04-08 12:00:00,233.34,233.88,233.25,233.4,36981.0,233.34,233.88,233.25,233.4,36981.0
2025-04-08 12:10:00,233.35,233.76,232.36,232.65,19484.0,233.35,233.76,232.36,232.65,19484.0
2025-04-08 12:20:00,232.67,233.13,232.35,232.96,33588.0,232.67,233.13,232.35,232.96,33588.0
2025-04-08 12:30:00,233.03,233.19,231.39,231.42,50860.0,233.03,233.19,231.39,231.42,50860.0
2025-04-08 12:40:00,231.42,231.79,230.74,231.05,22822.0,231.42,231.79,230.74,231.05,22822.0
2025-04-08 12:50:00,231.13,231.26,230.16,230.23,12730.0,231.13,231.26,230.16,230.23,12730.0
2025-04-08 13:00:00,230.53,230.78,229.51,229.91,15225.0,230.53,230.78,229.51,229.91,15225.0
2025-04-08 13:10:00,230.05,230.2,229.32,229.36,13027.0,230.05,230.2,229.32,229.36,13027.0
2025-04-08 13:20:00,229.29,229.41,228.31,228.41,10635.0,229.29,229.41,228.31,228.41,10635.0
2025-04-08 13:30:00,228.41,228.41,227.56,228.22,38921.0,228.41,228.41,227.56,228.22,38921.0
2025-04-08 13:40:00,228.19,229.27,228.18,228.46,21074.0,228.19,229.27,228.18,228.46,21074.0
2025-04-08 13:50:00,228.32,229.04,228.23,229.04,19331.0,228.32,229.04,228.23,229.04,19331.0
2025-04-08 14:00:00,228.98,229.32,228.63,228.75,16054.0,228.98,229.32,228.63,228.75,16054.0
2025-04-08 14:10:00,228.82,229.18,228.07,229.08,29401.0,228.82,229.18,228.07,229.08,29401.0
2025-04-08 14:20:00,229.02,229.18,227.67,227.79,28601.0,229.02,229.18,227.67,227.79,28601.0
2025-04-08 14:30:00,227.79,229.12,227.59,228.01,41851.0,227.79,229.12,227.59,228.01,41851.0
2025-04-08 14:40:00,228.01,228.67,227.78,228.61,18595.0,228.01,228.67,227.78,228.61,18595.0
2025-04-08 14:50:00,228.81,229.08,228.44,228.55,41293.0,228.81,229.08,228.44,228.55,41293.0
2025-04-08 15:00:00,228.67,228.76,227.65,227.88,18243.0,228.67,228.76,227.65,227.88,18243.0
2025-04-08 15:10:00,227.83,228.2,227.42,227.59,41360.0,227.83,228.2,227.42,227.59,41360.0
2025-04-08 15:20:00,227.61,228.34,227.45,227.96,34473.0,227.61,228.34,227.45,227.96,34473.0
2025-04-08 15:30:00,227.85,228.23,225.0,225.16,25036.0,227.85,228.23,225.0,225.16,25036.0
2025-04-08 15:40:00,225.25,226.11,224.13,224.13,36548.0,225.25,226.11,224.13,224.13,36548.0
2025-04-08 15:50:00,224.28,227.37,224.2,227.32,157747.0,224.28,227.37,224.2,227.32,157747.0
2025-04-09 09:30:00,225.75,230.0,225.21,230.0,48419.0,225.75,230.0,225.21,230.0,48419.0
2025-04-09 09:40:00,229.57,230.51,227.81,228.2,46101.0,229.57,230.51,227.81,228.2,46101.0
2025-04-09 09:50:00,228.89,230.51,228.7,230.39,38690.0,228.89,230.51,228.7,230.39,38690.0
2025-04-09 10:00:00,230.36,231.8,229.42,230.02,25800.0,230.36,231.8,229.42,230.02,25800.0
2025-04-09 10:10:00,230.02,230.15,228.52,228.75,13919.0,230.02,230.15,228.52,228.75,13919.0
2025-04-09 10:20:00,228.51,229.09,227.73,228.28,10871.0,228.51,229.09,227.73,228.28,10871.0
2025-04-09 10:30:00,228.02,229.14,227.54,228.03,12123.0,228.02,229.14,227.54,228.03,12123.0
2025-04-09 10:40:00,228.0,228.29,227.1,227.27,17839.0,228.0,228.29,227.1,227.27,17839.0
2025-04-09 10:50:00,227.27,227.28,226.26,226.44,13342.0,227.27,227.28,226.26,226.44,13342.0
2025-04-09 11:00:00,226.38,227.76,226.38,227.4,11012.0,226.38,227.76,226.38,227.4,11012.0
2025-04-09 11:10:00,227.4,228.32,227.04,228.32,14986.0,227.4,228.32,227.04,228.32,14986.0
2025-04-09 11:20:00,228.29,229.41,228.13,228.89,28365.0,228.29,229.41,228.13,228.89,28365.0
2025-04-09 11:30:00,228.76,229.12,228.1,228.21,13878.0,228.76,229.12,228.1,228.21,13878.0
2025-04-09 11:40:00,228.24,228.48,227.71,228.09,11525.0,228.24,228.48,227.71,228.09,11525.0
2025-04-09 11:50:00,228.27,228.49,227.34,227.42,9505.0,228.27,228.49,227.34,227.42,9505.0
2025-04-09 12:00:00,227.42,227.92,227.19,227.86,3858.0,227.42,227.92,227.19,227.86,3858.0
2025-04-09 12:10:00,228.18,229.13,228.17,228.75,6427.0,228.18,229.13,228.17,228.75,6427.0
2025-04-09 12:20:00,228.75,229.21,228.63,228.81,9804.0,228.75,229.21,228.63,228.81,9804.0
2025-04-09 12:30:00,228.81,229.04,228.67,228.94,4314.0,228.81,229.04,228.67,228.94,4314.0
2025-04-09 12:40:00,228.97,228.97,228.56,228.89,5738.0,228.97,228.97,228.56,228.89,5738.0
2025-04-09 12:50:00,229.18,229.58,229.07,229.42,7336.0,229.18,229.58,229.07,229.42,7336.0
2025-04-09 13:00:00,229.48,231.0,229.47,230.18,33571.0,229.48,231.0,229.47,230.18,33571.0
2025-04-09 13:10:00,230.18,233.0,228.32,232.78,63712.0,230.18,233.0,228.32,232.78,63712.0
2025-04-09 13:20:00,232.84,239.4,232.27,237.21,97645.0,232.84,239.4,232.27,237.21,97645.0
2025-04-09 13:30:00,237.29,239.65,236.6,237.29,61295.0,237.29,239.65,236.6,237.29,61295.0
2025-04-09 13:40:00,237.4,239.1,236.06,237.73,52874.0,237.4,239.1,236.06,237.73,52874.0
2025-04-09 13:50:00,237.39,238.27,235.99,237.72,18082.0,237.39,238.27,235.99,237.72,18082.0
2025-04-09 14:00:00,237.91,238.87,235.27,236.01,27451.0,237.91,238.87,235.27,236.01,27451.0
2025-04-09 14:10:00,235.96,236.72,234.93,235.25,23346.0,235.96,236.72,234.93,235.25,23346.0
2025-04-09 14:20:00,235.53,236.57,234.72,235.73,43266.0,235.53,236.57,234.72,235.73,43266.0
2025-04-09 14:30:00,235.63,235.86,233.64,234.19,24295.0,235.63,235.86,233.64,234.19,24295.0
2025-04-09 14:40:00,233.99,234.94,233.2,234.71,61868.0,233.99,234.94,233.2,234.71,61868.0
2025-04-09 14:50:00,234.63,235.75,234.51,234.85,23984.0,234.63,235.75,234.51,234.85,23984.0
2025-04-09 15:00:00,235.0,237.42,234.75,237.29,32309.0,235.0,237.42,234.75,237.29,32309.0
2025-04-09 15:10:00,237.59,238.19,236.5,236.74,59298.0,237.59,238.19,236.5,236.74,59298.0
2025-04-09 15:20:00,236.57,238.52,236.54,238.15,42487.0,236.57,238.52,236.54,238.15,42487.0
2025-04-09 15:30:00,238.41,239.12,237.12,237.13,65245.0,238.41,239.12,237.12,237.13,65245.0
2025-04-09 15:40:00,237.04,238.52,236.81,238.02,48677.0,237.04,238.52,236.81,238.02,48677.0
2025-04-09 15:50:00,238.31,239.53,237.65,239.14,262356.0,238.31,239.53,237.65,239.14,262356.0
2025-04-10 09:30:00,236.25,239.41,235.54,238.95,40486.0,236.25,239.41,235.54,238.95,40486.0
2025-04-10 09:40:00,238.8,240.96,238.61,240.96,11038.0,238.8,240.96,238.61,240.96,11038.0
2025-04-10 09:50:00,240.9,241.09,239.37,239.99,18009.0,240.9,241.09,239.37,239.99,18009.0
2025-04-10 10:00:00,239.99,240.66,239.05,240.45,24712.0,239.99,240.66,239.05,240.45,24712.0
2025-04-10 10:10:00,240.45,240.45,239.11,239.29,11781.0,240.45,240.45,239.11,239.29,11781.0
2025-04-10 10:20:00,239.31,239.73,237.74,237.74,9406.0,239.31,239.73,237.74,237.74,9406.0
2025-04-10 10:30:00,238.1,240.14,238.1,239.73,21352.0,238.1,240.14,238.1,239.73,21352.0
2025-04-10 10:40:00,239.78,239.8,238.86,238.87,5889.0,239.78,239.8,238.86,238.87,5889.0
2025-04-10 10:50:00,238.95,239.32,238.23,238.25,6724.0,238.95,239.32,238.23,238.25,6724.0
2025-04-10 11:00:00,238.63,239.34,238.37,239.34,13461.0,238.63,239.34,238.37,239.34,13461.0
2025-04-10 11:10:00,239.21,239.36,238.22,238.47,17236.0,239.21,239.36,238.22,238.47,17236.0
2025-04-10 11:20:00,238.39,238.68,237.93,238.38,16281.0,238.39,238.68,237.93,238.38,16281.0
2025-04-10 11:30:00,238.18,238.51,237.56,237.56,14919.0,238.18,238.51,237.56,237.56,14919.0
2025-04-10 11:40:00,237.82,238.21,237.19,237.58,12948.0,237.82,238.21,237.19,237.58,12948.0
2025-04-10 11:50:00,237.58,237.95,236.43,236.74,9306.0,237.58,237.95,236.43,236.74,9306.0
2025-04-10 12:00:00,237.0,237.07,235.38,235.79,8510.0,237.0,237.07,235.38,235.79,8510.0
2025-04-10 12:10:00,235.78,235.96,235.07,235.07,10351.0,235.78,235.96,235.07,235.07,10351.0
2025-04-10 12:20:00,234.9,235.51,234.1,235.06,38842.0,234.9,235.51,234.1,235.06,38842.0
2025-04-10 12:30:00,235.06,237.21,235.05,237.21,6876.0,235.06,237.21,235.05,237.21,6876.0
2025-04-10 12:40:00,236.91,237.02,235.76,236.95,8285.0,236.91,237.02,235.76,236.95,8285.0
2025-04-10 12:50:00,236.7,237.25,236.23,237.25,5896.0,236.7,237.25,236.23,237.25,5896.0
2025-04-10 13:00:00,236.91,239.31,236.76,236.84,14855.0,236.91,239.31,236.76,236.84,14855.0
2025-04-10 13:10:00,236.44,236.44,235.15,235.81,6074.0,236.44,236.44,235.15,235.81,6074.0
2025-04-10 13:20:00,236.11,236.99,234.86,236.83,12572.0,236.11,236.99,234.86,236.83,12572.0
2025-04-10 13:30:00,237.16,237.69,236.64,236.92,9028.0,237.16,237.69,236.64,236.92,9028.0
2025-04-10 13:40:00,236.93,239.51,236.93,238.3,19183.0,236.93,239.51,236.93,238.3,19183.0
2025-04-10 13:50:00,238.56,239.39,238.14,238.87,15819.0,238.56,239.39,238.14,238.87,15819.0
2025-04-10 14:00:00,238.93,240.15,238.56,238.89,7783.0,238.93,240.15,238.56,238.89,7783.0
2025-04-10 14:10:00,238.87,239.55,238.2,239.29,13996.0,238.87,239.55,238.2,239.29,13996.0
2025-04-10 14:20:00,239.52,241.02,239.51,240.89,13849.0,239.52,241.02,239.51,240.89,13849.0
2025-04-10 14:30:00,240.92,241.44,239.82,240.56,17336.0,240.92,241.44,239.82,240.56,17336.0
2025-04-10 14:40:00,240.42,241.54,240.04,240.2,12550.0,240.42,241.54,240.04,240.2,12550.0
2025-04-10 14:50:00,240.37,240.68,239.38,239.71,17158.0,240.37,240.68,239.38,239.71,17158.0
2025-04-10 15:00:00,239.71,240.91,239.19,239.35,17884.0,239.71,240.91,239.19,239.35,17884.0
2025-04-10 15:10:00,239.3,240.26,239.16,240.06,14064.0,239.3,240.26,239.16,240.06,14064.0
2025-04-10 15:20:00,240.29,240.93,238.32,238.48,12430.0,240.29,240.93,238.32,238.48,12430.0
2025-04-10 15:30:00,238.48,239.5,237.76,238.1,23198.0,238.48,239.5,237.76,238.1,23198.0
2025-04-10 15:40:00,238.1,238.43,236.65,237.44,30909.0,238.1,238.43,236.65,237.44,30909.0
2025-04-10 15:50:00,237.7,240.37,237.54,240.23,145387.0,237.7,240.37,237.54,240.23,145387.0
2025-04-11 09:30:00,237.92,240.59,237.92,238.65,31389.0,237.92,240.59,237.92,238.65,31389.0
2025-04-11 09:40:00,239.41,241.44,238.81,241.39,3962.0,239.41,241.44,238.81,241.39,3962.0
2025-04-11 09:50:00,240.91,241.41,240.2,240.63,8216.0,240.91,241.41,240.2,240.63,8216.0
2025-04-11 10:00:00,240.62,241.75,239.76,241.31,15629.0,240.62,241.75,239.76,241.31,15629.0
2025-04-11 10:10:00,241.56,242.28,241.12,241.3,19572.0,241.56,242.28,241.12,241.3,19572.0
2025-04-11 10:20:00,241.19,241.45,239.67,240.44,14344.0,241.19,241.45,239.67,240.44,14344.0
2025-04-11 10:30:00,240.51,241.19,239.89,240.45,15709.0,240.51,241.19,239.89,240.45,15709.0
2025-04-11 10:40:00,240.32,240.95,240.24,240.62,8783.0,240.32,240.95,240.24,240.62,8783.0
2025-04-11 10:50:00,240.29,240.56,239.8,240.15,36743.0,240.29,240.56,239.8,240.15,36743.0
2025-04-11 11:00:00,240.46,241.12,239.13,239.51,22851.0,240.46,241.12,239.13,239.51,22851.0
2025-04-11 11:10:00,239.52,239.93,238.71,238.72,13199.0,239.52,239.93,238.71,238.72,13199.0
2025-04-11 11:20:00,238.95,239.4,238.58,239.28,7257.0,238.95,239.4,238.58,239.28,7257.0
2025-04-11 11:30:00,239.28,240.3,238.97,240.3,12853.0,239.28,240.3,238.97,240.3,12853.0
2025-04-11 11:40:00,240.14,240.59,239.86,240.53,8827.0,240.14,240.59,239.86,240.53,8827.0
2025-04-11 11:50:00,240.63,241.07,240.51,241.05,6910.0,240.63,241.07,240.51,241.05,6910.0
2025-04-11 12:00:00,241.02,241.5,240.92,241.49,6739.0,241.02,241.5,240.92,241.49,6739.0
2025-04-11 12:10:00,241.49,242.34,241.49,242.27,20397.0,241.49,242.34,241.49,242.27,20397.0
2025-04-11 12:20:00,242.28,242.58,242.01,242.29,9496.0,242.28,242.58,242.01,242.29,9496.0
2025-04-11 12:30:00,242.32,243.43,242.32,243.26,9586.0,242.32,243.43,242.32,243.26,9586.0
2025-04-11 12:40:00,243.25,243.55,242.81,243.19,7472.0,243.25,243.55,242.81,243.19,7472.0
2025-04-11 12:50:00,243.22,243.56,242.88,243.09,6594.0,243.22,243.56,242.88,243.09,6594.0
2025-04-11 13:00:00,243.3,243.59,242.95,243.31,5402.0,243.3,243.59,242.95,243.31,5402.0
2025-04-11 13:10:00,243.5,243.7,242.81,242.91,12816.0,243.5,243.7,242.81,242.91,12816.0
2025-04-11 13:20:00,242.94,243.67,242.66,242.86,5386.0,242.94,243.67,242.66,242.86,5386.0
2025-04-11 13:30:00,242.87,243.83,242.61,243.83,16644.0,242.87,243.83,242.61,243.83,16644.0
2025-04-11 13:40:00,243.86,244.84,243.75,244.38,19412.0,243.86,244.84,243.75,244.38,19412.0
2025-04-11 13:50:00,244.38,244.84,244.18,244.48,5200.0,244.38,244.84,244.18,244.48,5200.0
2025-04-11 14:00:00,244.66,244.81,243.96,244.12,6055.0,244.66,244.81,243.96,244.12,6055.0
2025-04-11 14:10:00,243.81,244.0,243.39,243.62,8109.0,243.81,244.0,243.39,243.62,8109.0
2025-04-11 14:20:00,243.68,244.31,243.46,244.15,13182.0,243.68,244.31,243.46,244.15,13182.0
2025-04-11 14:30:00,244.1,244.33,243.68,243.88,3063.0,244.1,244.33,243.68,243.88,3063.0
2025-04-11 14:40:00,244.19,244.41,244.01,244.16,7321.0,244.19,244.41,244.01,244.16,7321.0
2025-04-11 14:50:00,244.06,244.07,243.3,243.59,5312.0,244.06,244.07,243.3,243.59,5312.0
2025-04-11 15:00:00,243.36,243.74,243.07,243.56,6717.0,243.36,243.74,243.07,243.56,6717.0
2025-04-11 15:10:00,243.6,243.76,242.87,243.3,10229.0,243.6,243.76,242.87,243.3,10229.0
2025-04-11 15:20:00,243.23,243.78,243.15,243.25,13368.0,243.23,243.78,243.15,243.25,13368.0
2025-04-11 15:30:00,243.24,243.77,243.22,243.61,14602.0,243.24,243.77,243.22,243.61,14602.0
2025-04-11 15:40:00,243.65,244.55,243.54,244.44,75352.0,243.65,244.55,243.54,244.44,75352.0
2025-04-11 15:50:00,244.47,244.91,243.73,243.95,226117.0,244.47,244.91,243.73,243.95,226117.0
2025-04-14 09:30:00,245.03,246.38,243.83,245.03,35109.0,245.03,246.38,243.83,245.03,35109.0
2025-04-14 09:40:00,244.59,246.29,244.59,245.15,1931.0,244.59,246.29,244.59,245.15,1931.0
2025-04-14 09:50:00,245.54,246.26,245.51,245.81,3865.0,245.54,246.26,245.51,245.81,3865.0
2025-04-14 10:00:00,246.02,246.45,245.71,245.9,7500.0,246.02,246.45,245.71,245.9,7500.0
2025-04-14 10:10:00,245.83,246.05,245.15,245.23,2909.0,245.83,246.05,245.15,245.23,2909.0
2025-04-14 10:20:00,245.17,246.12,244.9,246.06,5608.0,245.17,246.12,244.9,246.06,5608.0
2025-04-14 10:30:00,246.25,246.31,245.79,245.79,14299.0,246.25,246.31,245.79,245.79,14299.0
2025-04-14 10:40:00,245.95,246.31,245.8,246.31,6864.0,245.95,246.31,245.8,246.31,6864.0
2025-04-14 10:50:00,246.46,246.64,246.09,246.31,6277.0,246.46,246.64,246.09,246.31,6277.0
2025-04-14 11:00:00,246.19,246.27,245.56,245.95,2756.0,246.19,246.27,245.56,245.95,2756.0
2025-04-14 11:10:00,245.91,246.04,245.54,245.81,4883.0,245.91,246.04,245.54,245.81,4883.0
2025-04-14 11:20:00,245.81,245.93,244.75,244.95,7184.0,245.81,245.93,244.75,244.95,7184.0
2025-04-14 11:30:00,244.75,245.96,244.75,245.31,2661.0,244.75,245.96,244.75,245.31,2661.0
2025-04-14 11:40:00,245.19,245.58,245.1,245.38,1869.0,245.19,245.58,245.1,245.38,1869.0
2025-04-14 11:50:00,245.13,245.62,245.09,245.26,4858.0,245.13,245.62,245.09,245.26,4858.0
2025-04-14 12:00:00,244.99,245.64,244.99,245.49,3115.0,244.99,245.64,244.99,245.49,3115.0
2025-04-14 12:10:00,245.46,246.01,245.02,245.98,7066.0,245.46,246.01,245.02,245.98,7066.0
2025-04-14 12:20:00,245.9,246.12,245.43,245.63,4232.0,245.9,246.12,245.43,245.63,4232.0
2025-04-14 12:30:00,245.63,246.4,245.45,245.7,9485.0,245.63,246.4,245.45,245.7,9485.0
2025-04-14 12:40:00,245.77,245.87,245.54,245.57,2149.0,245.77,245.87,245.54,245.57,2149.0
2025-04-14 12:50:00,245.69,245.76,245.25,245.25,1503.0,245.69,245.76,245.25,245.25,1503.0
2025-04-14 13:00:00,245.4,246.59,245.0,245.03,5815.0,245.4,246.59,245.0,245.03,5815.0
2025-04-14 13:10:00,245.27,245.49,245.03,245.21,9944.0,245.27,245.49,245.03,245.21,9944.0
2025-04-14 13:20:00,245.34,245.47,245.03,245.2,4567.0,245.34,245.47,245.03,245.2,4567.0
2025-04-14 13:30:00,245.0,245.45,244.79,245.25,4206.0,245.0,245.45,244.79,245.25,4206.0
2025-04-14 13:40:00,245.33,245.5,245.07,245.29,1333.0,245.33,245.5,245.07,245.29,1333.0
2025-04-14 13:50:00,245.35,245.9,245.35,245.72,3957.0,245.35,245.9,245.35,245.72,3957.0
2025-04-14 14:00:00,245.76,245.85,245.45,245.6,5455.0,245.76,245.85,245.45,245.6,5455.0
2025-04-14 14:10:00,245.77,246.09,245.63,245.89,4232.0,245.77,246.09,245.63,245.89,4232.0
2025-04-14 14:20:00,246.09,246.56,245.96,246.19,1614.0,246.09,246.56,245.96,246.19,1614.0
2025-04-14 14:30:00,246.33,246.46,246.18,246.46,3683.0,246.33,246.46,246.18,246.46,3683.0
2025-04-14 14:40:00,246.37,246.75,246.37,246.45,11091.0,246.37,246.75,246.37,246.45,11091.0
2025-04-14 14:50:00,246.51,246.83,246.35,246.78,5666.0,246.51,246.83,246.35,246.78,5666.0
2025-04-14 15:00:00,246.77,247.09,246.58,246.74,10083.0,246.77,247.09,246.58,246.74,10083.0
2025-04-14 15:10:00,246.8,246.95,246.54,246.68,32152.0,246.8,246.95,246.54,246.68,32152.0
2025-04-14 15:20:00,246.63,246.92,246.47,246.63,29446.0,246.63,246.92,246.47,246.63,29446.0
2025-04-14 15:30:00,246.44,246.81,246.32,246.42,13106.0,246.44,246.81,246.32,246.42,13106.0
2025-04-14 15:40:00,246.73,246.91,246.29,246.29,11314.0,246.73,246.91,246.29,246.29,11314.0
2025-04-14 15:50:00,246.29,246.4,245.38,245.56,55214.0,246.29,246.4,245.38,245.56,55214.0
2025-04-15 09:30:00,246.99,247.24,243.58,245.55,47174.0,246.99,247.24,243.58,245.55,47174.0
2025-04-15 09:40:00,246.03,246.23,245.16,245.46,7750.0,246.03,246.23,245.16,245.46,7750.0
2025-04-15 09:50:00,245.14,245.54,244.79,245.26,13229.0,245.14,245.54,244.79,245.26,13229.0
2025-04-15 10:00:00,245.27,245.88,245.26,245.35,11638.0,245.27,245.88,245.26,245.35,11638.0
2025-04-15 10:10:00,245.21,245.52,244.89,245.13,18970.0,245.21,245.52,244.89,245.13,18970.0
2025-04-15 10:20:00,244.85,245.76,244.64,245.16,12306.0,244.85,245.76,244.64,245.16,12306.0
2025-04-15 10:30:00,244.98,245.72,244.94,245.49,8404.0,244.98,245.72,244.94,245.49,8404.0
2025-04-15 10:40:00,245.68,246.37,245.48,246.08,22925.0,245.68,246.37,245.48,246.08,22925.0
2025-04-15 10:50:00,245.96,246.54,245.75,246.04,6261.0,245.96,246.54,245.75,246.04,6261.0
2025-04-15 11:00:00,246.15,246.55,245.99,246.04,6794.0,246.15,246.55,245.99,246.04,6794.0
2025-04-15 11:10:00,246.18,246.26,245.76,245.88,24871.0,246.18,246.26,245.76,245.88,24871.0
2025-04-15 11:20:00,245.88,245.92,245.5,245.53,24385.0,245.88,245.92,245.5,245.53,24385.0
2025-04-15 11:30:00,245.53,245.83,245.22,245.34,5144.0,245.53,245.83,245.22,245.34,5144.0
2025-04-15 11:40:00,245.24,245.36,244.7,244.7,5108.0,245.24,245.36,244.7,244.7,5108.0
2025-04-15 11:50:00,244.73,245.37,244.73,245.2,4848.0,244.73,245.37,244.73,245.2,4848.0
2025-04-15 12:00:00,245.36,245.68,245.12,245.12,3916.0,245.36,245.68,245.12,245.12,3916.0
2025-04-15 12:10:00,244.97,244.98,244.7,244.93,3305.0,244.97,244.98,244.7,244.93,3305.0
2025-04-15 12:20:00,244.87,245.28,244.87,245.09,4805.0,244.87,245.28,244.87,245.09,4805.0
2025-04-15 12:30:00,245.19,245.31,244.9,244.9,2355.0,245.19,245.31,244.9,244.9,2355.0
2025-04-15 12:40:00,245.0,245.51,244.91,245.35,5949.0,245.0,245.51,244.91,245.35,5949.0
2025-04-15 12:50:00,245.37,245.37,244.65,245.04,4051.0,245.37,245.37,244.65,245.04,4051.0
2025-04-15 13:00:00,244.91,245.13,244.89,244.92,3780.0,244.91,245.13,244.89,244.92,3780.0
2025-04-15 13:10:00,244.9,244.94,244.45,244.68,5699.0,244.9,244.94,244.45,244.68,5699.0
2025-04-15 13:20:00,244.7,244.7,244.42,244.63,3809.0,244.7,244.7,244.42,244.63,3809.0
2025-04-15 13:30:00,244.56,244.86,244.52,244.73,4174.0,244.56,244.86,244.52,244.73,4174.0
2025-04-15 13:40:00,244.73,244.85,244.6,244.6,6518.0,244.73,244.85,244.6,244.6,6518.0
2025-04-15 13:50:00,244.7,244.86,244.38,244.84,5777.0,244.7,244.86,244.38,244.84,5777.0
2025-04-15 14:00:00,244.86,244.94,244.62,244.73,5514.0,244.86,244.94,244.62,244.73,5514.0
2025-04-15 14:10:00,244.71,245.0,244.61,244.84,7539.0,244.71,245.0,244.61,244.84,7539.0
2025-04-15 14:20:00,244.79,244.87,244.56,244.56,3916.0,244.79,244.87,244.56,244.56,3916.0
2025-04-15 14:30:00,244.68,244.83,244.55,244.64,11247.0,244.68,244.83,244.55,244.64,11247.0
2025-04-15 14:40:00,244.64,244.94,244.48,244.92,151369.0,244.64,244.94,244.48,244.92,151369.0
2025-04-15 14:50:00,244.93,245.0,244.63,244.89,10521.0,244.93,245.0,244.63,244.89,10521.0
2025-04-15 15:00:00,244.9,245.0,244.64,244.64,6507.0,244.9,245.0,244.64,244.64,6507.0
2025-04-15 15:10:00,244.68,245.38,244.64,245.14,6734.0,244.68,245.38,244.64,245.14,6734.0
2025-04-15 15:20:00,245.16,245.38,244.94,245.34,19956.0,245.16,245.38,244.94,245.34,19956.0
2025-04-15 15:30:00,245.22,245.32,244.94,245.03,6550.0,245.22,245.32,244.94,245.03,6550.0
2025-04-15 15:40:00,245.01,245.33,244.86,245.04,10574.0,245.01,245.33,244.86,245.04,10574.0
2025-04-15 15:50:00,244.93,245.23,244.52,245.0,97440.0,244.93,245.23,244.52,245.0,97440.0
2025-04-16 09:30:00,246.33,246.33,244.9,245.4,19475.0,246.33,246.33,244.9,245.4,19475.0
2025-04-16 09:40:00,245.36,245.71,245.35,245.69,500.0,245.36,245.71,245.35,245.69,500.0
2025-04-16 09:50:00,245.22,245.22,244.6,244.98,4902.0,245.22,245.22,244.6,244.98,4902.0
2025-04-16 10:00:00,244.9,245.51,244.68,245.48,4047.0,244.9,245.51,244.68,245.48,4047.0
2025-04-16 10:10:00,245.18,245.18,244.66,244.66,3799.0,245.18,245.18,244.66,244.66,3799.0
2025-04-16 10:20:00,244.92,245.19,244.87,245.19,2815.0,244.92,245.19,244.87,245.19,2815.0
2025-04-16 10:30:00,245.32,245.67,245.15,245.67,10308.0,245.32,245.67,245.15,245.67,10308.0
2025-04-16 10:40:00,245.68,245.81,245.41,245.81,4322.0,245.68,245.81,245.41,245.81,4322.0
2025-04-16 10:50:00,245.83,246.13,245.61,246.0,8559.0,245.83,246.13,245.61,246.0,8559.0
2025-04-16 11:00:00,246.04,246.35,246.03,246.34,5117.0,246.04,246.35,246.03,246.34,5117.0
2025-04-16 11:10:00,246.37,246.6,245.76,246.17,13429.0,246.37,246.6,245.76,246.17,13429.0
2025-04-16 11:20:00,245.87,246.27,245.81,246.16,3847.0,245.87,246.27,245.81,246.16,3847.0
2025-04-16 11:30:00,246.16,246.27,246.03,246.11,5593.0,246.16,246.27,246.03,246.11,5593.0
2025-04-16 11:40:00,246.11,246.16,245.69,245.74,7536.0,246.11,246.16,245.69,245.74,7536.0
2025-04-16 11:50:00,245.74,246.06,245.32,245.36,25452.0,245.74,246.06,245.32,245.36,25452.0
2025-04-16 12:00:00,245.36,245.39,244.95,245.11,6051.0,245.36,245.39,244.95,245.11,6051.0
2025-04-16 12:10:00,245.05,245.23,245.01,245.16,3851.0,245.05,245.23,245.01,245.16,3851.0
2025-04-16 12:20:00,245.16,245.62,245.01,245.62,16716.0,245.16,245.62,245.01,245.62,16716.0
2025-04-16 12:30:00,245.55,245.66,245.11,245.21,22471.0,245.55,245.66,245.11,245.21,22471.0
2025-04-16 12:40:00,245.2,245.3,244.98,244.98,4142.0,245.2,245.3,244.98,244.98,4142.0
2025-04-16 12:50:00,244.87,244.93,244.8,244.81,3873.0,244.87,244.93,244.8,244.81,3873.0
2025-04-16 13:00:00,244.83,244.87,244.62,244.84,2755.0,244.83,244.87,244.62,244.84,2755.0
2025-04-16 13:10:00,244.68,244.92,244.55,244.91,4004.0,244.68,244.92,244.55,244.91,4004.0
2025-04-16 13:20:00,244.86,245.16,244.83,245.09,12624.0,244.86,245.16,244.83,245.09,12624.0
2025-04-16 13:30:00,245.12,245.12,244.55,244.6,77103.0,245.12,245.12,244.55,244.6,77103.0
2025-04-16 13:40:00,244.6,244.6,243.89,244.09,57256.0,244.6,244.6,243.89,244.09,57256.0
2025-04-16 13:50:00,244.12,244.35,243.47,243.59,20191.0,244.12,244.35,243.47,243.59,20191.0
2025-04-16 14:00:00,243.72,243.92,243.3,243.79,9349.0,243.72,243.92,243.3,243.79,9349.0
2025-04-16 14:10:00,243.73,243.97,243.36,243.36,5564.0,243.73,243.97,243.36,243.36,5564.0
2025-04-16 14:20:00,243.48,244.22,243.47,244.17,5438.0,243.48,244.22,243.47,244.17,5438.0
2025-04-16 14:30:00,244.09,244.32,243.83,243.91,24335.0,244.09,244.32,243.83,243.91,24335.0
2025-04-16 14:40:00,243.91,244.0,243.49,243.93,8280.0,243.91,244.0,243.49,243.93,8280.0
2025-04-16 14:50:00,243.95,243.98,243.56,243.56,9046.0,243.95,243.98,243.56,243.56,9046.0
2025-04-16 15:00:00,243.57,243.73,243.28,243.28,6331.0,243.57,243.73,243.28,243.28,6331.0
2025-04-16 15:10:00,243.33,243.66,243.14,243.14,10342.0,243.33,243.66,243.14,243.14,10342.0
2025-04-16 15:20:00,243.12,243.21,242.6,242.68,8586.0,243.12,243.21,242.6,242.68,8586.0
2025-04-16 15:30:00,242.81,243.24,242.54,242.8,11361.0,242.81,243.24,242.54,242.8,11361.0
2025-04-16 15:40:00,242.91,243.03,242.3,242.62,17511.0,242.91,243.03,242.3,242.62,17511.0
2025-04-16 15:50:00,242.7,243.97,242.49,243.68,85385.0,242.7,243.97,242.49,243.68,85385.0
2025-04-17 09:30:00,244.0,244.65,243.47,244.2,52124.0,244.0,244.65,243.47,244.2,52124.0
2025-04-17 09:40:00,244.99,244.99,243.71,243.91,4334.0,244.99,244.99,243.71,243.91,4334.0
2025-04-17 09:50:00,244.1,245.0,243.76,244.95,9933.0,244.1,245.0,243.76,244.95,9933.0
2025-04-17 10:00:00,244.74,245.33,244.29,244.4,6517.0,244.74,245.33,244.29,244.4,6517.0
2025-04-17 10:10:00,244.16,244.77,243.64,243.64,3742.0,244.16,244.77,243.64,243.64,3742.0
2025-04-17 10:20:00,243.76,244.0,243.61,243.82,1542.0,243.76,244.0,243.61,243.82,1542.0
2025-04-17 10:30:00,243.59,243.9,243.2,243.32,3334.0,243.59,243.9,243.2,243.32,3334.0
2025-04-17 10:40:00,243.17,244.01,243.17,243.58,13926.0,243.17,244.01,243.17,243.58,13926.0
2025-04-17 10:50:00,243.83,244.43,243.58,243.94,5785.0,243.83,244.43,243.58,243.94,5785.0
2025-04-17 11:00:00,244.28,244.81,244.01,244.65,10603.0,244.28,244.81,244.01,244.65,10603.0
2025-04-17 11:10:00,244.57,244.85,244.4,244.6,19806.0,244.57,244.85,244.4,244.6,19806.0
2025-04-17 11:20:00,244.62,244.79,244.0,244.0,2754.0,244.62,244.79,244.0,244.0,2754.0
2025-04-17 11:30:00,244.02,244.28,243.66,243.73,19075.0,244.02,244.28,243.66,243.73,19075.0
2025-04-17 11:40:00,243.82,243.97,243.53,243.66,7779.0,243.82,243.97,243.53,243.66,7779.0
2025-04-17 11:50:00,243.53,243.76,243.4,243.4,4983.0,243.53,243.76,243.4,243.4,4983.0
2025-04-17 12:00:00,243.6,243.92,243.37,243.55,10333.0,243.6,243.92,243.37,243.55,10333.0
2025-04-17 12:10:00,243.51,243.89,242.95,243.89,5076.0,243.51,243.89,242.95,243.89,5076.0
2025-04-17 12:20:00,243.54,244.33,243.54,244.33,3498.0,243.54,244.33,243.54,244.33,3498.0
2025-04-17 12:30:00,244.12,244.34,244.05,244.15,3464.0,244.12,244.34,244.05,244.15,3464.0
2025-04-17 12:40:00,244.12,244.44,244.04,244.12,4521.0,244.12,244.44,244.04,244.12,4521.0
2025-04-17 12:50:00,244.32,244.96,244.32,244.89,6593.0,244.32,244.96,244.32,244.89,6593.0
2025-04-17 13:00:00,244.81,244.92,244.42,244.73,7716.0,244.81,244.92,244.42,244.73,7716.0
2025-04-17 13:10:00,244.73,244.89,243.79,243.94,8711.0,244.73,244.89,243.79,243.94,8711.0
2025-04-17 13:20:00,243.94,244.29,243.79,243.89,3655.0,243.94,244.29,243.79,243.89,3655.0
2025-04-17 13:30:00,244.03,244.3,243.88,244.01,8305.0,244.03,244.3,243.88,244.01,8305.0
2025-04-17 13:40:00,243.96,244.37,243.56,244.1,7555.0,243.96,244.37,243.56,244.1,7555.0
2025-04-17 13:50:00,244.1,244.44,244.1,244.31,2902.0,244.1,244.44,244.1,244.31,2902.0
2025-04-17 14:00:00,244.39,244.79,244.31,244.69,17022.0,244.39,244.79,244.31,244.69,17022.0
2025-04-17 14:10:00,244.7,244.94,244.46,244.64,8343.0,244.7,244.94,244.46,244.64,8343.0
2025-04-17 14:20:00,244.64,244.88,244.0,244.0,6172.0,244.64,244.88,244.0,244.0,6172.0
2025-04-17 14:30:00,244.0,244.54,244.0,244.4,7138.0,244.0,244.54,244.0,244.4,7138.0
2025-04-17 14:40:00,244.27,244.47,244.09,244.27,7168.0,244.27,244.47,244.09,244.27,7168.0
2025-04-17 14:50:00,244.26,244.54,244.04,244.14,10299.0,244.26,244.54,244.04,244.14,10299.0
2025-04-17 15:00:00,244.16,244.18,243.9,244.07,6756.0,244.16,244.18,243.9,244.07,6756.0
2025-04-17 15:10:00,244.08,244.13,243.38,243.59,5023.0,244.08,244.13,243.38,243.59,5023.0
2025-04-17 15:20:00,243.59,244.02,243.42,243.64,7573.0,243.59,244.02,243.42,243.64,7573.0
2025-04-17 15:30:00,243.75,244.21,243.74,244.03,11299.0,243.75,244.21,243.74,244.03,11299.0
2025-04-17 15:40:00,243.91,244.22,243.38,243.39,8883.0,243.91,244.22,243.38,243.39,8883.0
2025-04-17 15:50:00,243.38,243.48,242.89,243.36,50757.0,243.38,243.48,242.89,243.36,50757.0
2025-04-21 09:30:00,242.53,242.66,241.63,241.63,31568.0,242.53,242.66,241.63,241.63,31568.0
2025-04-21 09:40:00,241.67,242.24,241.44,242.09,9537.0,241.67,242.24,241.44,242.09,9537.0
2025-04-21 09:50:00,242.11,242.43,241.8,242.43,7540.0,242.11,242.43,241.8,242.43,7540.0
2025-04-21 10:00:00,242.18,242.18,241.42,241.87,4695.0,242.18,242.18,241.42,241.87,4695.0
2025-04-21 10:10:00,241.62,241.77,240.95,241.09,13805.0,241.62,241.77,240.95,241.09,13805.0
2025-04-21 10:20:00,241.03,241.65,240.87,241.65,13130.0,241.03,241.65,240.87,241.65,13130.0
2025-04-21 10:30:00,241.59,241.65,240.94,241.01,5870.0,241.59,241.65,240.94,241.01,5870.0
2025-04-21 10:40:00,241.24,241.49,240.72,240.84,24057.0,241.24,241.49,240.72,240.84,24057.0
2025-04-21 10:50:00,240.69,240.73,239.8,239.8,18751.0,240.69,240.73,239.8,239.8,18751.0
2025-04-21 11:00:00,240.09,240.18,239.7,239.78,22364.0,240.09,240.18,239.7,239.78,22364.0
2025-04-21 11:10:00,239.93,240.03,239.46,239.65,15519.0,239.93,240.03,239.46,239.65,15519.0
2025-04-21 11:20:00,239.65,240.09,239.63,239.83,19340.0,239.65,240.09,239.63,239.83,19340.0
2025-04-21 11:30:00,239.83,240.14,239.18,239.96,24237.0,239.83,240.14,239.18,239.96,24237.0
2025-04-21 11:40:00,239.97,240.01,239.38,239.6,16284.0,239.97,240.01,239.38,239.6,16284.0
2025-04-21 11:50:00,239.47,239.63,239.13,239.37,19794.0,239.47,239.63,239.13,239.37,19794.0
2025-04-21 12:00:00,239.37,239.47,239.13,239.47,12415.0,239.37,239.47,239.13,239.47,12415.0
2025-04-21 12:10:00,239.51,240.1,239.0,239.72,50762.0,239.51,240.1,239.0,239.72,50762.0
2025-04-21 12:20:00,239.62,239.73,239.29,239.42,17682.0,239.62,239.73,239.29,239.42,17682.0
2025-04-21 12:30:00,239.42,239.62,239.19,239.51,8911.0,239.42,239.62,239.19,239.51,8911.0
2025-04-21 12:40:00,239.42,239.73,239.08,239.08,12770.0,239.42,239.73,239.08,239.08,12770.0
2025-04-21 12:50:00,239.12,239.12,238.56,238.84,15893.0,239.12,239.12,238.56,238.84,15893.0
2025-04-21 13:00:00,238.85,238.94,238.0,238.09,8202.0,238.85,238.94,238.0,238.09,8202.0
2025-04-21 13:10:00,238.04,238.04,237.52,237.86,9665.0,238.04,238.04,237.52,237.86,9665.0
2025-04-21 13:20:00,237.81,237.92,237.5,237.55,6414.0,237.81,237.92,237.5,237.55,6414.0
2025-04-21 13:30:00,237.59,237.71,237.31,237.31,10289.0,237.59,237.71,237.31,237.31,10289.0
2025-04-21 13:40:00,237.33,237.35,236.45,236.65,9059.0,237.33,237.35,236.45,236.65,9059.0
2025-04-21 13:50:00,236.59,236.82,236.39,236.51,6619.0,236.59,236.82,236.39,236.51,6619.0
2025-04-21 14:00:00,236.47,236.62,236.12,236.29,32449.0,236.47,236.62,236.12,236.29,32449.0
2025-04-21 14:10:00,236.3,236.57,236.05,236.52,9564.0,236.3,236.57,236.05,236.52,9564.0
2025-04-21 14:20:00,236.43,236.71,236.34,236.58,7722.0,236.43,236.71,236.34,236.58,7722.0
2025-04-21 14:30:00,236.63,236.89,236.5,236.69,13677.0,236.63,236.89,236.5,236.69,13677.0
2025-04-21 14:40:00,236.69,236.69,236.09,236.27,7302.0,236.69,236.69,236.09,236.27,7302.0
2025-04-21 14:50:00,236.22,236.31,235.77,236.18,12051.0,236.22,236.31,235.77,236.18,12051.0
2025-04-21 15:00:00,236.17,236.51,236.17,236.48,19783.0,236.17,236.51,236.17,236.48,19783.0
2025-04-21 15:10:00,236.45,236.79,236.43,236.68,11246.0,236.45,236.79,236.43,236.68,11246.0
2025-04-21 15:20:00,236.68,236.83,236.5,236.57,10364.0,236.68,236.83,236.5,236.57,10364.0
2025-04-21 15:30:00,236.72,237.4,236.39,237.05,17321.0,236.72,237.4,236.39,237.05,17321.0
2025-04-21 15:40:00,237.23,237.67,237.11,237.6,14785.0,237.23,237.67,237.11,237.6,14785.0
2025-04-21 15:50:00,237.54,238.86,237.35,238.47,114024.0,237.54,238.86,237.35,238.47,114024.0
2025-04-22 09:30:00,240.0,240.0,238.75,239.66,22180.0,240.0,240.0,238.75,239.66,22180.0
2025-04-22 09:40:00,240.27,240.58,239.15,240.35,4659.0,240.27,240.58,239.15,240.35,4659.0
2025-04-22 09:50:00,239.84,240.93,239.83,240.65,3666.0,239.84,240.93,239.83,240.65,3666.0
2025-04-22 10:00:00,240.76,241.4,240.76,241.24,3530.0,240.76,241.4,240.76,241.24,3530.0
2025-04-22 10:10:00,241.45,241.86,241.13,241.18,7173.0,241.45,241.86,241.13,241.18,7173.0
2025-04-22 10:20:00,241.24,241.94,241.23,241.86,6680.0,241.24,241.94,241.23,241.86,6680.0
2025-04-22 10:30:00,241.88,242.0,241.39,241.52,18519.0,241.88,242.0,241.39,241.52,18519.0
2025-04-22 10:40:00,241.58,242.02,241.54,241.88,12931.0,241.58,242.02,241.54,241.88,12931.0
2025-04-22 10:50:00,241.89,242.33,241.83,242.12,5060.0,241.89,242.33,241.83,242.12,5060.0
2025-04-22 11:00:00,242.12,242.12,241.63,241.73,3457.0,242.12,242.12,241.63,241.73,3457.0
2025-04-22 11:10:00,241.96,242.05,241.65,241.68,3231.0,241.96,242.05,241.65,241.68,3231.0
2025-04-22 11:20:00,241.85,242.31,241.78,242.21,3331.0,241.85,242.31,241.78,242.21,3331.0
2025-04-22 11:30:00,242.14,242.66,242.1,242.43,6216.0,242.14,242.66,242.1,242.43,6216.0
2025-04-22 11:40:00,242.26,242.52,241.97,241.97,5188.0,242.26,242.52,241.97,241.97,5188.0
2025-04-22 11:50:00,242.05,242.87,242.04,242.83,21911.0,242.05,242.87,242.04,242.83,21911.0
2025-04-22 12:00:00,242.85,243.41,242.43,242.43,14356.0,242.85,243.41,242.43,242.43,14356.0
2025-04-22 12:10:00,242.67,242.68,242.37,242.37,2971.0,242.67,242.68,242.37,242.37,2971.0
2025-04-22 12:20:00,242.5,242.68,242.37,242.37,6926.0,242.5,242.68,242.37,242.37,6926.0
2025-04-22 12:30:00,242.42,242.53,242.32,242.32,3153.0,242.42,242.53,242.32,242.32,3153.0
2025-04-22 12:40:00,242.31,242.53,242.26,242.29,5187.0,242.31,242.53,242.26,242.29,5187.0
2025-04-22 12:50:00,242.32,242.47,242.17,242.36,2782.0,242.32,242.47,242.17,242.36,2782.0
2025-04-22 13:00:00,242.24,242.43,241.94,242.21,14285.0,242.24,242.43,241.94,242.21,14285.0
2025-04-22 13:10:00,241.96,241.99,241.01,241.19,4005.0,241.96,241.99,241.01,241.19,4005.0
2025-04-22 13:20:00,241.34,241.35,240.24,240.31,9774.0,241.34,241.35,240.24,240.31,9774.0
2025-04-22 13:30:00,240.31,240.34,240.04,240.09,13712.0,240.31,240.34,240.04,240.09,13712.0
2025-04-22 13:40:00,240.19,240.21,239.75,239.81,11245.0,240.19,240.21,239.75,239.81,11245.0
2025-04-22 13:50:00,239.88,239.95,239.64,239.84,5387.0,239.88,239.95,239.64,239.84,5387.0
2025-04-22 14:00:00,239.84,240.61,239.65,240.41,16263.0,239.84,240.61,239.65,240.41,16263.0
2025-04-22 14:10:00,240.31,240.86,240.3,240.63,13161.0,240.31,240.86,240.3,240.63,13161.0
2025-04-22 14:20:00,240.63,241.06,240.63,240.8,10487.0,240.63,241.06,240.63,240.8,10487.0
2025-04-22 14:30:00,240.79,241.54,240.79,241.14,17183.0,240.79,241.54,240.79,241.14,17183.0
2025-04-22 14:40:00,241.12,241.6,240.98,241.15,25548.0,241.12,241.6,240.98,241.15,25548.0
2025-04-22 14:50:00,241.28,241.83,241.27,241.57,9554.0,241.28,241.83,241.27,241.57,9554.0
2025-04-22 15:00:00,241.51,241.76,241.38,241.38,5987.0,241.51,241.76,241.38,241.38,5987.0
2025-04-22 15:10:00,241.37,241.69,241.27,241.42,4499.0,241.37,241.69,241.27,241.42,4499.0
2025-04-22 15:20:00,241.5,241.81,241.41,241.75,25683.0,241.5,241.81,241.41,241.75,25683.0
2025-04-22 15:30:00,241.7,242.04,241.62,241.83,13393.0,241.7,242.04,241.62,241.83,13393.0
2025-04-22 15:40:00,241.82,242.62,241.63,242.5,23143.0,241.82,242.62,241.63,242.5,23143.0
2025-04-22 15:50:00,242.61,242.85,242.21,242.5,123639.0,242.61,242.85,242.21,242.5,123639.0
2025-04-23 09:30:00,243.21,244.53,241.24,241.71,40416.0,243.21,244.53,241.24,241.71,40416.0
2025-04-23 09:40:00,241.61,242.28,241.26,241.81,7245.0,241.61,242.28,241.26,241.81,7245.0
2025-04-23 09:50:00,241.81,242.43,241.56,242.31,23225.0,241.81,242.43,241.56,242.31,23225.0
2025-04-23 10:00:00,242.02,242.82,241.74,242.46,17266.0,242.02,242.82,241.74,242.46,17266.0
2025-04-23 10:10:00,242.35,242.81,241.5,241.95,10490.0,242.35,242.81,241.5,241.95,10490.0
2025-04-23 10:20:00,241.85,242.55,241.63,242.48,11787.0,241.85,242.55,241.63,242.48,11787.0
2025-04-23 10:30:00,242.69,243.18,242.6,243.17,9125.0,242.69,243.18,242.6,243.17,9125.0
2025-04-23 10:40:00,243.04,243.2,242.6,242.75,17522.0,243.04,243.2,242.6,242.75,17522.0
2025-04-23 10:50:00,242.61,242.64,241.7,241.89,6198.0,242.61,242.64,241.7,241.89,6198.0
2025-04-23 11:00:00,241.92,242.32,241.23,241.82,12561.0,241.92,242.32,241.23,241.82,12561.0
2025-04-23 11:10:00,241.8,241.85,240.66,241.58,52762.0,241.8,241.85,240.66,241.58,52762.0
2025-04-23 11:20:00,241.5,241.61,240.54,240.95,15435.0,241.5,241.61,240.54,240.95,15435.0
2025-04-23 11:30:00,240.99,241.25,240.57,240.83,16665.0,240.99,241.25,240.57,240.83,16665.0
2025-04-23 11:40:00,240.8,241.06,240.11,240.11,10207.0,240.8,241.06,240.11,240.11,10207.0
2025-04-23 11:50:00,240.06,240.53,239.82,240.4,9467.0,240.06,240.53,239.82,240.4,9467.0
2025-04-23 12:00:00,240.34,240.61,240.04,240.04,3885.0,240.34,240.61,240.04,240.04,3885.0
2025-04-23 12:10:00,240.05,240.37,239.38,239.38,11079.0,240.05,240.37,239.38,239.38,11079.0
2025-04-23 12:20:00,239.44,239.96,239.27,239.78,10589.0,239.44,239.96,239.27,239.78,10589.0
2025-04-23 12:30:00,239.94,240.56,239.94,240.42,12962.0,239.94,240.56,239.94,240.42,12962.0
2025-04-23 12:40:00,240.4,240.42,239.75,239.81,5047.0,240.4,240.42,239.75,239.81,5047.0
2025-04-23 12:50:00,239.81,240.47,239.7,240.37,5463.0,239.81,240.47,239.7,240.37,5463.0
2025-04-23 13:00:00,240.41,241.03,240.0,240.99,15387.0,240.41,241.03,240.0,240.99,15387.0
2025-04-23 13:10:00,241.01,241.24,240.85,241.1,6702.0,241.01,241.24,240.85,241.1,6702.0
2025-04-23 13:20:00,241.1,241.25,240.85,240.85,9464.0,241.1,241.25,240.85,240.85,9464.0
2025-04-23 13:30:00,240.9,240.92,240.03,240.14,12586.0,240.9,240.92,240.03,240.14,12586.0
2025-04-23 13:40:00,240.24,240.53,240.14,240.14,9066.0,240.24,240.53,240.14,240.14,9066.0
2025-04-23 13:50:00,240.27,240.66,240.11,240.43,8197.0,240.27,240.66,240.11,240.43,8197.0
2025-04-23 14:00:00,240.58,240.63,240.13,240.34,10958.0,240.58,240.63,240.13,240.34,10958.0
2025-04-23 14:10:00,240.31,240.46,240.09,240.31,25884.0,240.31,240.46,240.09,240.31,25884.0
2025-04-23 14:20:00,240.33,240.55,239.65,239.68,10831.0,240.33,240.55,239.65,239.68,10831.0
2025-04-23 14:30:00,239.77,240.08,239.63,239.63,16672.0,239.77,240.08,239.63,239.63,16672.0
2025-04-23 14:40:00,239.77,239.82,239.52,239.82,13678.0,239.77,239.82,239.52,239.82,13678.0
2025-04-23 14:50:00,239.78,240.22,239.68,239.91,21357.0,239.78,240.22,239.68,239.91,21357.0
2025-04-23 15:00:00,240.01,240.01,239.54,239.59,5928.0,240.01,240.01,239.54,239.59,5928.0
2025-04-23 15:10:00,239.67,239.89,239.55,239.82,25636.0,239.67,239.89,239.55,239.82,25636.0
2025-04-23 15:20:00,239.82,240.15,239.69,239.98,37572.0,239.82,240.15,239.69,239.98,37572.0
2025-04-23 15:30:00,239.98,240.49,239.96,240.21,29149.0,239.98,240.49,239.96,240.21,29149.0
2025-04-23 15:40:00,240.21,240.49,239.94,240.36,47568.0,240.21,240.49,239.94,240.36,47568.0
2025-04-23 15:50:00,240.42,241.45,240.23,241.34,156777.0,240.42,241.45,240.23,241.34,156777.0
2025-04-24 09:30:00,242.19,242.19,237.8,238.24,66421.0,242.19,242.19,237.8,238.24,66421.0
2025-04-24 09:40:00,238.3,240.02,237.76,239.8,27801.0,238.3,240.02,237.76,239.8,27801.0
2025-04-24 09:50:00,239.7,240.12,239.27,240.12,20859.0,239.7,240.12,239.27,240.12,20859.0
2025-04-24 10:00:00,240.18,240.61,239.58,240.4,27690.0,240.18,240.61,239.58,240.4,27690.0
2025-04-24 10:10:00,240.38,241.17,240.38,241.11,18594.0,240.38,241.17,240.38,241.11,18594.0
2025-04-24 10:20:00,241.1,241.5,241.0,241.27,18612.0,241.1,241.5,241.0,241.27,18612.0
2025-04-24 10:30:00,241.24,242.01,241.24,241.88,6244.0,241.24,242.01,241.24,241.88,6244.0
2025-04-24 10:40:00,241.75,242.05,240.91,241.34,27004.0,241.75,242.05,240.91,241.34,27004.0
2025-04-24 10:50:00,241.34,241.66,241.2,241.58,10860.0,241.34,241.66,241.2,241.58,10860.0
2025-04-24 11:00:00,241.52,241.53,241.29,241.29,4267.0,241.52,241.53,241.29,241.29,4267.0
2025-04-24 11:10:00,241.21,241.91,241.16,241.32,9447.0,241.21,241.91,241.16,241.32,9447.0
2025-04-24 11:20:00,241.25,241.34,240.88,241.09,4905.0,241.25,241.34,240.88,241.09,4905.0
2025-04-24 11:30:00,240.95,241.46,240.95,241.16,13303.0,240.95,241.46,240.95,241.16,13303.0
2025-04-24 11:40:00,240.97,241.13,240.57,240.73,6795.0,240.97,241.13,240.57,240.73,6795.0
2025-04-24 11:50:00,240.78,241.58,240.72,240.89,8282.0,240.78,241.58,240.72,240.89,8282.0
2025-04-24 12:00:00,241.11,241.27,240.86,240.98,4490.0,241.11,241.27,240.86,240.98,4490.0
2025-04-24 12:10:00,240.97,241.74,240.8,241.65,8047.0,240.97,241.74,240.8,241.65,8047.0
2025-04-24 12:20:00,241.78,241.87,241.57,241.71,19911.0,241.78,241.87,241.57,241.71,19911.0
2025-04-24 12:30:00,241.71,242.03,241.61,241.91,11607.0,241.71,242.03,241.61,241.91,11607.0
2025-04-24 12:40:00,241.94,241.99,241.75,241.75,10186.0,241.94,241.99,241.75,241.75,10186.0
2025-04-24 12:50:00,241.81,242.11,241.71,241.84,11241.0,241.81,242.11,241.71,241.84,11241.0
2025-04-24 13:00:00,241.82,241.82,241.34,241.34,4090.0,241.82,241.82,241.34,241.34,4090.0
2025-04-24 13:10:00,241.5,241.68,241.13,241.13,5576.0,241.5,241.68,241.13,241.13,5576.0
2025-04-24 13:20:00,241.13,241.34,240.96,241.02,4918.0,241.13,241.34,240.96,241.02,4918.0
2025-04-24 13:30:00,241.11,241.42,241.11,241.36,5535.0,241.11,241.42,241.11,241.36,5535.0
2025-04-24 13:40:00,241.36,241.36,240.93,241.11,8620.0,241.36,241.36,240.93,241.11,8620.0
2025-04-24 13:50:00,241.2,241.21,240.85,241.08,9541.0,241.2,241.21,240.85,241.08,9541.0
2025-04-24 14:00:00,241.06,241.64,241.06,241.39,20848.0,241.06,241.64,241.06,241.39,20848.0
2025-04-24 14:10:00,241.29,241.54,241.17,241.41,7712.0,241.29,241.54,241.17,241.41,7712.0
2025-04-24 14:20:00,241.31,241.41,241.09,241.25,4181.0,241.31,241.41,241.09,241.25,4181.0
2025-04-24 14:30:00,241.17,241.7,241.15,241.5,6406.0,241.17,241.7,241.15,241.5,6406.0
2025-04-24 14:40:00,241.56,241.58,241.39,241.52,3268.0,241.56,241.58,241.39,241.52,3268.0
2025-04-24 14:50:00,241.52,241.63,241.24,241.24,5949.0,241.52,241.63,241.24,241.24,5949.0
2025-04-24 15:00:00,241.21,241.42,241.02,241.26,24001.0,241.21,241.42,241.02,241.26,24001.0
2025-04-24 15:10:00,241.26,241.39,240.9,241.37,11304.0,241.26,241.39,240.9,241.37,11304.0
2025-04-24 15:20:00,241.3,241.62,241.18,241.51,56803.0,241.3,241.62,241.18,241.51,56803.0
2025-04-24 15:30:00,241.47,241.64,240.58,241.5,33593.0,241.47,241.64,240.58,241.5,33593.0
2025-04-24 15:40:00,241.43,241.6,240.96,241.5,37126.0,241.43,241.6,240.96,241.5,37126.0
2025-04-24 15:50:00,241.31,241.52,240.01,240.38,221839.0,241.31,241.52,240.01,240.38,221839.0
2025-04-25 09:30:00,243.59,243.68,238.66,241.23,73443.0,243.59,243.68,238.66,241.23,73443.0
2025-04-25 09:40:00,241.23,242.19,239.76,240.03,91937.0,241.23,242.19,239.76,240.03,91937.0
2025-04-25 09:50:00,240.3,241.31,239.87,240.26,32622.0,240.3,241.31,239.87,240.26,32622.0
2025-04-25 10:00:00,240.94,242.2,240.85,242.16,29349.0,240.94,242.2,240.85,242.16,29349.0
2025-04-25 10:10:00,242.3,242.78,241.91,242.39,18291.0,242.3,242.78,241.91,242.39,18291.0
2025-04-25 10:20:00,242.39,242.56,241.44,242.0,14719.0,242.39,242.56,241.44,242.0,14719.0
2025-04-25 10:30:00,241.79,242.11,241.52,241.53,25707.0,241.79,242.11,241.52,241.53,25707.0
2025-04-25 10:40:00,241.59,241.87,241.16,241.33,17029.0,241.59,241.87,241.16,241.33,17029.0
2025-04-25 10:50:00,241.43,242.31,241.19,242.03,20954.0,241.43,242.31,241.19,242.03,20954.0
2025-04-25 11:00:00,242.02,242.05,241.27,241.37,10816.0,242.02,242.05,241.27,241.37,10816.0
2025-04-25 11:10:00,241.37,241.51,240.5,240.56,11092.0,241.37,241.51,240.5,240.56,11092.0
2025-04-25 11:20:00,240.7,240.75,239.94,240.46,10534.0,240.7,240.75,239.94,240.46,10534.0
2025-04-25 11:30:00,240.33,240.65,240.23,240.53,8016.0,240.33,240.65,240.23,240.53,8016.0
2025-04-25 11:40:00,240.49,240.81,240.14,240.14,11798.0,240.49,240.81,240.14,240.14,11798.0
2025-04-25 11:50:00,240.16,240.48,240.14,240.48,4744.0,240.16,240.48,240.14,240.48,4744.0
2025-04-25 12:00:00,240.35,241.09,240.35,240.51,12814.0,240.35,241.09,240.35,240.51,12814.0
2025-04-25 12:10:00,240.61,240.65,240.35,240.65,9176.0,240.61,240.65,240.35,240.65,9176.0
2025-04-25 12:20:00,240.72,241.57,240.72,241.09,14524.0,240.72,241.57,240.72,241.09,14524.0
2025-04-25 12:30:00,241.09,241.21,240.77,240.78,18712.0,241.09,241.21,240.77,240.78,18712.0
2025-04-25 12:40:00,240.78,240.78,240.31,240.49,7902.0,240.78,240.78,240.31,240.49,7902.0
2025-04-25 12:50:00,240.37,240.48,239.91,240.17,11638.0,240.37,240.48,239.91,240.17,11638.0
2025-04-25 13:00:00,240.16,240.83,240.06,240.83,12546.0,240.16,240.83,240.06,240.83,12546.0
2025-04-25 13:10:00,240.89,241.09,240.75,240.89,4624.0,240.89,241.09,240.75,240.89,4624.0
2025-04-25 13:20:00,240.89,241.02,240.64,241.01,10331.0,240.89,241.02,240.64,241.01,10331.0
2025-04-25 13:30:00,240.81,241.08,240.49,240.65,27695.0,240.81,241.08,240.49,240.65,27695.0
2025-04-25 13:40:00,240.48,240.7,240.14,240.51,11336.0,240.48,240.7,240.14,240.51,11336.0
2025-04-25 13:50:00,240.5,240.51,239.43,240.18,31238.0,240.5,240.51,239.43,240.18,31238.0
2025-04-25 14:00:00,240.18,241.11,240.14,240.99,7099.0,240.18,241.11,240.14,240.99,7099.0
2025-04-25 14:10:00,241.0,241.72,240.9,241.72,13176.0,241.0,241.72,240.9,241.72,13176.0
2025-04-25 14:20:00,241.72,242.54,241.72,242.0,19060.0,241.72,242.54,241.72,242.0,19060.0
2025-04-25 14:30:00,241.88,242.8,241.72,242.66,9471.0,241.88,242.8,241.72,242.66,9471.0
2025-04-25 14:40:00,242.66,242.79,242.31,242.49,12453.0,242.66,242.79,242.31,242.49,12453.0
2025-04-25 14:50:00,242.45,242.69,242.2,242.53,16364.0,242.45,242.69,242.2,242.53,16364.0
2025-04-25 15:00:00,242.58,242.97,242.57,242.97,13564.0,242.58,242.97,242.57,242.97,13564.0
2025-04-25 15:10:00,242.97,243.18,242.63,242.64,15600.0,242.97,243.18,242.63,242.64,15600.0
2025-04-25 15:20:00,242.72,242.82,242.49,242.62,21369.0,242.72,242.82,242.49,242.62,21369.0
2025-04-25 15:30:00,242.62,242.78,241.83,242.65,38336.0,242.62,242.78,241.83,242.65,38336.0
2025-04-25 15:40:00,242.65,243.2,242.57,243.12,39586.0,242.65,243.2,242.57,243.12,39586.0
2025-04-25 15:50:00,243.11,244.04,242.86,243.58,190397.0,243.11,244.04,242.86,243.58,190397.0
2025-04-28 09:30:00,242.92,245.38,242.92,244.15,58901.0,242.92,245.38,242.92,244.15,58901.0
2025-04-28 09:40:00,244.64,244.64,242.35,242.98,13775.0,244.64,244.64,242.35,242.98,13775.0
2025-04-28 09:50:00,242.96,244.29,242.7,243.56,6267.0,242.96,244.29,242.7,243.56,6267.0
2025-04-28 10:00:00,243.56,243.83,242.71,242.98,11219.0,243.56,243.83,242.71,242.98,11219.0
2025-04-28 10:10:00,242.98,243.88,242.98,243.75,5520.0,242.98,243.88,242.98,243.75,5520.0
2025-04-28 10:20:00,243.86,244.1,243.65,243.93,13207.0,243.86,244.1,243.65,243.93,13207.0
2025-04-28 10:30:00,243.75,244.37,243.5,244.06,13278.0,243.75,244.37,243.5,244.06,13278.0
2025-04-28 10:40:00,244.05,244.82,244.05,244.79,6994.0,244.05,244.82,244.05,244.79,6994.0
2025-04-28 10:50:00,244.75,245.13,244.67,244.95,15864.0,244.75,245.13,244.67,244.95,15864.0
2025-04-28 11:00:00,244.72,244.94,244.14,244.23,8928.0,244.72,244.94,244.14,244.23,8928.0
2025-04-28 11:10:00,244.15,244.35,243.93,244.09,11659.0,244.15,244.35,243.93,244.09,11659.0
2025-04-28 11:20:00,244.1,244.15,243.53,244.03,12707.0,244.1,244.15,243.53,244.03,12707.0
2025-04-28 11:30:00,243.85,244.11,243.83,243.88,8057.0,243.85,244.11,243.83,243.88,8057.0
2025-04-28 11:40:00,243.91,244.14,243.81,243.87,9140.0,243.91,244.14,243.81,243.87,9140.0
2025-04-28 11:50:00,244.0,244.35,243.83,243.86,22640.0,244.0,244.35,243.83,243.86,22640.0
2025-04-28 12:00:00,243.74,243.76,243.3,243.52,8906.0,243.74,243.76,243.3,243.52,8906.0
2025-04-28 12:10:00,243.51,244.01,243.51,243.88,9675.0,243.51,244.01,243.51,243.88,9675.0
2025-04-28 12:20:00,243.88,244.13,243.75,244.11,5620.0,243.88,244.13,243.75,244.11,5620.0
2025-04-28 12:30:00,244.09,244.12,243.69,243.79,9811.0,244.09,244.12,243.69,243.79,9811.0
2025-04-28 12:40:00,243.93,244.2,243.87,244.19,4203.0,243.93,244.2,243.87,244.19,4203.0
2025-04-28 12:50:00,244.08,244.19,243.49,243.75,8308.0,244.08,244.19,243.49,243.75,8308.0
2025-04-28 13:00:00,243.83,244.08,243.62,243.68,7071.0,243.83,244.08,243.62,243.68,7071.0
2025-04-28 13:10:00,243.69,243.81,243.53,243.64,4639.0,243.69,243.81,243.53,243.64,4639.0
2025-04-28 13:20:00,243.52,243.97,243.51,243.6,7364.0,243.52,243.97,243.51,243.6,7364.0
2025-04-28 13:30:00,243.62,243.91,243.41,243.91,6846.0,243.62,243.91,243.41,243.91,6846.0
2025-04-28 13:40:00,243.87,244.17,243.87,244.02,5723.0,243.87,244.17,243.87,244.02,5723.0
2025-04-28 13:50:00,244.06,244.61,244.02,244.48,18642.0,244.06,244.61,244.02,244.48,18642.0
2025-04-28 14:00:00,244.6,244.8,244.3,244.63,9559.0,244.6,244.8,244.3,244.63,9559.0
2025-04-28 14:10:00,244.63,244.74,244.26,244.38,8953.0,244.63,244.74,244.26,244.38,8953.0
2025-04-28 14:20:00,244.29,244.99,244.27,244.99,8426.0,244.29,244.99,244.27,244.99,8426.0
2025-04-28 14:30:00,244.99,245.25,244.93,245.16,11228.0,244.99,245.25,244.93,245.16,11228.0
2025-04-28 14:40:00,245.13,245.69,245.09,245.42,14624.0,245.13,245.69,245.09,245.42,14624.0
2025-04-28 14:50:00,245.48,245.53,245.18,245.34,14728.0,245.48,245.53,245.18,245.34,14728.0
2025-04-28 15:00:00,245.32,245.84,245.22,245.84,16484.0,245.32,245.84,245.22,245.84,16484.0
2025-04-28 15:10:00,245.91,246.13,245.77,246.0,8104.0,245.91,246.13,245.77,246.0,8104.0
2025-04-28 15:20:00,246.01,246.04,245.68,245.88,14197.0,246.01,246.04,245.68,245.88,14197.0
2025-04-28 15:30:00,245.89,246.01,245.23,246.01,21450.0,245.89,246.01,245.23,246.01,21450.0
2025-04-28 15:40:00,245.93,245.93,245.53,245.56,36797.0,245.93,245.93,245.53,245.56,36797.0
2025-04-28 15:50:00,245.51,246.57,245.5,245.88,135724.0,245.51,246.57,245.5,245.88,135724.0
2025-04-29 09:30:00,245.61,245.85,243.55,245.59,26227.0,245.61,245.85,243.55,245.59,26227.0
2025-04-29 09:40:00,245.86,246.23,245.63,245.86,9121.0,245.86,246.23,245.63,245.86,9121.0
2025-04-29 09:50:00,245.98,246.24,245.7,245.78,5391.0,245.98,246.24,245.7,245.78,5391.0
2025-04-29 10:00:00,245.77,246.57,245.52,246.36,11635.0,245.77,246.57,245.52,246.36,11635.0
2025-04-29 10:10:00,246.3,246.57,245.85,245.89,6768.0,246.3,246.57,245.85,245.89,6768.0
2025-04-29 10:20:00,245.81,245.81,244.83,244.97,2976.0,245.81,245.81,244.83,244.97,2976.0
2025-04-29 10:30:00,245.13,245.76,245.04,245.62,4727.0,245.13,245.76,245.04,245.62,4727.0
2025-04-29 10:40:00,245.72,245.88,245.64,245.81,2813.0,245.72,245.88,245.64,245.81,2813.0
2025-04-29 10:50:00,245.81,246.31,245.81,246.29,3852.0,245.81,246.31,245.81,246.29,3852.0
2025-04-29 11:00:00,246.38,246.39,245.82,246.09,4249.0,246.38,246.39,245.82,246.09,4249.0
2025-04-29 11:10:00,245.91,246.26,245.46,245.5,7778.0,245.91,246.26,245.46,245.5,7778.0
2025-04-29 11:20:00,245.49,245.83,245.32,245.76,6294.0,245.49,245.83,245.32,245.76,6294.0
2025-04-29 11:30:00,245.69,245.76,245.05,245.39,5510.0,245.69,245.76,245.05,245.39,5510.0
2025-04-29 11:40:00,245.39,245.75,245.31,245.75,3476.0,245.39,245.75,245.31,245.75,3476.0
2025-04-29 11:50:00,245.84,246.01,245.75,245.88,4397.0,245.84,246.01,245.75,245.88,4397.0
2025-04-29 12:00:00,245.78,245.93,245.62,245.92,2219.0,245.78,245.93,245.62,245.92,2219.0
2025-04-29 12:10:00,246.29,246.3,246.04,246.21,6318.0,246.29,246.3,246.04,246.21,6318.0
2025-04-29 12:20:00,246.12,246.13,245.82,245.98,3318.0,246.12,246.13,245.82,245.98,3318.0
2025-04-29 12:30:00,245.96,245.96,245.78,245.78,1417.0,245.96,245.96,245.78,245.78,1417.0
2025-04-29 12:40:00,245.96,245.98,245.42,245.48,3332.0,245.96,245.98,245.42,245.48,3332.0
2025-04-29 12:50:00,245.43,245.66,245.42,245.66,3234.0,245.43,245.66,245.42,245.66,3234.0
2025-04-29 13:00:00,245.65,245.98,245.65,245.98,1867.0,245.65,245.98,245.65,245.98,1867.0
2025-04-29 13:10:00,246.03,246.5,245.98,246.49,3693.0,246.03,246.5,245.98,246.49,3693.0
2025-04-29 13:20:00,246.45,246.7,246.45,246.66,4989.0,246.45,246.7,246.45,246.66,4989.0
2025-04-29 13:30:00,246.64,246.8,246.34,246.8,4787.0,246.64,246.8,246.34,246.8,4787.0
2025-04-29 13:40:00,246.95,247.26,246.92,247.26,3354.0,246.95,247.26,246.92,247.26,3354.0
2025-04-29 13:50:00,247.12,247.29,247.09,247.17,7816.0,247.12,247.29,247.09,247.17,7816.0
2025-04-29 14:00:00,247.17,247.55,247.07,247.07,3533.0,247.17,247.55,247.07,247.07,3533.0
2025-04-29 14:10:00,247.31,247.75,247.25,247.7,3795.0,247.31,247.75,247.25,247.7,3795.0
2025-04-29 14:20:00,247.59,247.72,247.39,247.6,7144.0,247.59,247.72,247.39,247.6,7144.0
2025-04-29 14:30:00,247.53,247.84,247.53,247.6,4443.0,247.53,247.84,247.53,247.6,4443.0
2025-04-29 14:40:00,247.58,247.66,247.35,247.65,3458.0,247.58,247.66,247.35,247.65,3458.0
2025-04-29 14:50:00,247.56,247.73,247.43,247.69,4367.0,247.56,247.73,247.43,247.69,4367.0
2025-04-29 15:00:00,247.68,247.77,247.54,247.54,4201.0,247.68,247.77,247.54,247.54,4201.0
2025-04-29 15:10:00,247.69,247.71,247.53,247.54,7703.0,247.69,247.71,247.53,247.54,7703.0
2025-04-29 15:20:00,247.54,247.6,247.32,247.32,6754.0,247.54,247.6,247.32,247.32,6754.0
2025-04-29 15:30:00,247.36,247.51,247.28,247.49,7548.0,247.36,247.51,247.28,247.49,7548.0
2025-04-29 15:40:00,247.44,247.66,247.29,247.64,10582.0,247.44,247.66,247.29,247.64,10582.0
2025-04-29 15:50:00,247.68,248.05,247.49,247.71,65110.0,247.68,248.05,247.49,247.71,65110.0
2025-04-30 09:30:00,247.02,248.17,244.36,245.8,37728.0,247.02,248.17,244.36,245.8,37728.0
2025-04-30 09:40:00,246.43,246.71,245.51,245.71,7996.0,246.43,246.71,245.51,245.71,7996.0
2025-04-30 09:50:00,245.56,245.58,244.77,245.27,6100.0,245.56,245.58,244.77,245.27,6100.0
2025-04-30 10:00:00,244.87,245.65,244.54,245.52,20617.0,244.87,245.65,244.54,245.52,20617.0
2025-04-30 10:10:00,245.55,246.18,245.39,245.95,7465.0,245.55,246.18,245.39,245.95,7465.0
2025-04-30 10:20:00,246.06,246.4,245.74,246.0,4809.0,246.06,246.4,245.74,246.0,4809.0
2025-04-30 10:30:00,246.14,246.7,246.14,246.63,4377.0,246.14,246.7,246.14,246.63,4377.0
2025-04-30 10:40:00,246.62,247.51,246.38,247.46,4285.0,246.62,247.51,246.38,247.46,4285.0
2025-04-30 10:50:00,247.32,247.84,246.95,247.5,16942.0,247.32,247.84,246.95,247.5,16942.0
2025-04-30 11:00:00,247.51,247.65,247.2,247.6,7569.0,247.51,247.65,247.2,247.6,7569.0
2025-04-30 11:10:00,247.48,247.81,247.47,247.74,7622.0,247.48,247.81,247.47,247.74,7622.0
2025-04-30 11:20:00,247.74,248.0,247.58,247.7,13036.0,247.74,248.0,247.58,247.7,13036.0
2025-04-30 11:30:00,247.72,248.01,247.66,247.83,2693.0,247.72,248.01,247.66,247.83,2693.0
2025-04-30 11:40:00,247.89,247.94,247.59,247.8,8327.0,247.89,247.94,247.59,247.8,8327.0
2025-04-30 11:50:00,247.86,248.03,247.6,247.96,4957.0,247.86,248.03,247.6,247.96,4957.0
2025-04-30 12:00:00,247.96,248.24,247.92,248.24,4607.0,247.96,248.24,247.92,248.24,4607.0
2025-04-30 12:10:00,248.17,248.17,247.86,248.02,5139.0,248.17,248.17,247.86,248.02,5139.0
2025-04-30 12:20:00,248.02,248.1,247.76,247.9,3475.0,248.02,248.1,247.76,247.9,3475.0
2025-04-30 12:30:00,248.09,248.67,248.01,248.63,3893.0,248.09,248.67,248.01,248.63,3893.0
2025-04-30 12:40:00,248.71,248.76,248.5,248.73,3215.0,248.71,248.76,248.5,248.73,3215.0
2025-04-30 12:50:00,248.62,249.14,248.57,248.87,10110.0,248.62,249.14,248.57,248.87,10110.0
2025-04-30 13:00:00,248.81,248.99,248.39,248.39,2984.0,248.81,248.99,248.39,248.39,2984.0
2025-04-30 13:10:00,248.38,248.4,247.97,248.4,2975.0,248.38,248.4,247.97,248.4,2975.0
2025-04-30 13:20:00,248.53,249.07,248.34,249.07,4993.0,248.53,249.07,248.34,249.07,4993.0
2025-04-30 13:30:00,248.98,249.05,248.82,248.89,9759.0,248.98,249.05,248.82,248.89,9759.0
2025-04-30 13:40:00,248.79,249.03,248.79,248.95,2036.0,248.79,249.03,248.79,248.95,2036.0
2025-04-30 13:50:00,248.93,249.08,248.8,248.96,5699.0,248.93,249.08,248.8,248.96,5699.0
2025-04-30 14:00:00,248.92,249.41,248.79,248.99,6419.0,248.92,249.41,248.79,248.99,6419.0
2025-04-30 14:10:00,248.94,249.28,248.85,248.94,5442.0,248.94,249.28,248.85,248.94,5442.0
2025-04-30 14:20:00,248.99,248.99,248.15,248.34,5740.0,248.99,248.99,248.15,248.34,5740.0
2025-04-30 14:30:00,248.61,248.61,247.96,248.0,6402.0,248.61,248.61,247.96,248.0,6402.0
2025-04-30 14:40:00,248.06,248.38,247.96,248.28,5835.0,248.06,248.38,247.96,248.28,5835.0
2025-04-30 14:50:00,248.25,248.28,247.9,247.98,4847.0,248.25,248.28,247.9,247.98,4847.0
2025-04-30 15:00:00,248.02,248.18,247.96,248.09,3646.0,248.02,248.18,247.96,248.09,3646.0
2025-04-30 15:10:00,248.09,248.57,248.08,248.34,7069.0,248.09,248.57,248.08,248.34,7069.0
2025-04-30 15:20:00,248.33,248.6,248.11,248.17,11603.0,248.33,248.6,248.11,248.17,11603.0
2025-04-30 15:30:00,248.23,248.3,247.89,248.28,17794.0,248.23,248.3,247.89,248.28,17794.0
2025-04-30 15:40:00,248.3,249.94,248.2,249.82,33553.0,248.3,249.94,248.2,249.82,33553.0
2025-04-30 15:50:00,249.76,251.7,249.76,250.75,140173.0,249.76,251.7,249.76,250.75,140173.0
2025-05-01 09:30:00,249.19,249.19,246.19,247.97,16817.0,249.19,249.19,246.19,247.97,16817.0
2025-05-01 09:40:00,248.38,248.65,247.3,247.81,6902.0,248.38,248.65,247.3,247.81,6902.0
2025-05-01 09:50:00,248.12,248.92,248.05,248.36,10286.0,248.12,248.92,248.05,248.36,10286.0
2025-05-01 10:00:00,248.54,249.61,248.21,249.47,13207.0,248.54,249.61,248.21,249.47,13207.0
2025-05-01 10:10:00,249.7,250.14,248.46,248.68,56243.0,249.7,250.14,248.46,248.68,56243.0
2025-05-01 10:20:00,248.75,249.79,248.62,249.67,8499.0,248.75,249.79,248.62,249.67,8499.0
2025-05-01 10:30:00,249.37,249.42,248.79,249.19,7867.0,249.37,249.42,248.79,249.19,7867.0
2025-05-01 10:40:00,249.12,249.46,249.03,249.22,8388.0,249.12,249.46,249.03,249.22,8388.0
2025-05-01 10:50:00,249.27,249.61,248.9,249.61,10722.0,249.27,249.61,248.9,249.61,10722.0
2025-05-01 11:00:00,249.61,249.75,249.3,249.47,8909.0,249.61,249.75,249.3,249.47,8909.0
2025-05-01 11:10:00,249.36,249.88,249.34,249.76,16822.0,249.36,249.88,249.34,249.76,16822.0
2025-05-01 11:20:00,249.91,249.94,249.56,249.62,7884.0,249.91,249.94,249.56,249.62,7884.0
2025-05-01 11:30:00,249.61,249.61,249.15,249.49,10695.0,249.61,249.61,249.15,249.49,10695.0
2025-05-01 11:40:00,249.43,249.66,249.33,249.45,5587.0,249.43,249.66,249.33,249.45,5587.0
2025-05-01 11:50:00,249.59,249.59,248.91,249.34,10205.0,249.59,249.59,248.91,249.34,10205.0
2025-05-01 12:00:00,249.34,249.36,249.01,249.18,5140.0,249.34,249.36,249.01,249.18,5140.0
2025-05-01 12:10:00,249.08,249.08,248.59,248.74,7291.0,249.08,249.08,248.59,248.74,7291.0
2025-05-01 12:20:00,248.77,249.02,248.53,248.77,5949.0,248.77,249.02,248.53,248.77,5949.0
2025-05-01 12:30:00,248.84,249.12,248.83,248.97,2554.0,248.84,249.12,248.83,248.97,2554.0
2025-05-01 12:40:00,248.9,248.9,248.65,248.74,3273.0,248.9,248.9,248.65,248.74,3273.0
2025-05-01 12:50:00,248.8,249.02,248.79,249.01,3300.0,248.8,249.02,248.79,249.01,3300.0
2025-05-01 13:00:00,249.16,249.78,249.01,249.69,4967.0,249.16,249.78,249.01,249.69,4967.0
2025-05-01 13:10:00,249.73,249.99,249.72,249.99,3079.0,249.73,249.99,249.72,249.99,3079.0
2025-05-01 13:20:00,249.95,250.18,249.7,249.7,4068.0,249.95,250.18,249.7,249.7,4068.0
2025-05-01 13:30:00,249.74,250.16,249.71,249.85,7907.0,249.74,250.16,249.71,249.85,7907.0
2025-05-01 13:40:00,249.75,249.75,249.33,249.33,3630.0,249.75,249.75,249.33,249.33,3630.0
2025-05-01 13:50:00,249.34,249.57,249.28,249.35,5341.0,249.34,249.57,249.28,249.35,5341.0
2025-05-01 14:00:00,249.37,249.87,249.37,249.8,9129.0,249.37,249.87,249.37,249.8,9129.0
2025-05-01 14:10:00,249.7,250.12,249.69,249.93,5254.0,249.7,250.12,249.69,249.93,5254.0
2025-05-01 14:20:00,249.93,249.98,249.65,249.98,4211.0,249.93,249.98,249.65,249.98,4211.0
2025-05-01 14:30:00,250.05,250.16,249.94,250.04,5509.0,250.05,250.16,249.94,250.04,5509.0
2025-05-01 14:40:00,250.09,250.24,250.01,250.12,4189.0,250.09,250.24,250.01,250.12,4189.0
2025-05-01 14:50:00,250.11,250.25,249.94,249.95,3944.0,250.11,250.25,249.94,249.95,3944.0
2025-05-01 15:00:00,249.94,250.12,249.87,249.93,4876.0,249.94,250.12,249.87,249.93,4876.0
2025-05-01 15:10:00,249.82,249.96,249.59,249.69,8319.0,249.82,249.96,249.59,249.69,8319.0
2025-05-01 15:20:00,249.89,250.42,249.89,250.42,4236.0,249.89,250.42,249.89,250.42,4236.0
2025-05-01 15:30:00,250.42,250.46,250.22,250.29,9420.0,250.42,250.46,250.22,250.29,9420.0
2025-05-01 15:40:00,250.29,250.69,250.27,250.57,6385.0,250.29,250.69,250.27,250.57,6385.0
2025-05-01 15:50:00,250.68,250.68,249.16,249.41,46352.0,250.68,250.68,249.16,249.41,46352.0
2025-05-02 09:30:00,251.56,252.3,251.1,251.94,16447.0,251.56,252.3,251.1,251.94,16447.0
2025-05-02 09:40:00,252.09,252.4,251.66,251.85,4683.0,252.09,252.4,251.66,251.85,4683.0
2025-05-02 09:50:00,251.85,252.02,251.38,251.59,12468.0,251.85,252.02,251.38,251.59,12468.0
2025-05-02 10:00:00,251.96,252.09,251.5,251.71,6680.0,251.96,252.09,251.5,251.71,6680.0
2025-05-02 10:10:00,251.86,252.04,251.56,251.83,3531.0,251.86,252.04,251.56,251.83,3531.0
2025-05-02 10:20:00,251.66,251.93,251.45,251.93,4043.0,251.66,251.93,251.45,251.93,4043.0
2025-05-02 10:30:00,251.78,251.78,251.32,251.58,3984.0,251.78,251.78,251.32,251.58,3984.0
2025-05-02 10:40:00,251.56,251.56,250.89,251.15,3154.0,251.56,251.56,250.89,251.15,3154.0
2025-05-02 10:50:00,251.2,251.33,250.65,250.87,7060.0,251.2,251.33,250.65,250.87,7060.0
2025-05-02 11:00:00,250.93,250.93,250.17,250.17,4485.0,250.93,250.93,250.17,250.17,4485.0
2025-05-02 11:10:00,250.18,250.66,250.18,250.66,3318.0,250.18,250.66,250.18,250.66,3318.0
2025-05-02 11:20:00,250.56,250.69,250.19,250.19,6169.0,250.56,250.69,250.19,250.19,6169.0
2025-05-02 11:30:00,250.4,250.85,250.39,250.72,7359.0,250.4,250.85,250.39,250.72,7359.0
2025-05-02 11:40:00,250.8,250.82,250.51,250.66,2740.0,250.8,250.82,250.51,250.66,2740.0
2025-05-02 11:50:00,250.68,250.82,250.5,250.7,1873.0,250.68,250.82,250.5,250.7,1873.0
2025-05-02 12:00:00,250.81,251.14,250.7,250.75,9958.0,250.81,251.14,250.7,250.75,9958.0
2025-05-02 12:10:00,250.77,250.79,250.17,250.19,4388.0,250.77,250.79,250.17,250.19,4388.0
2025-05-02 12:20:00,250.13,250.25,250.01,250.1,3978.0,250.13,250.25,250.01,250.1,3978.0
2025-05-02 12:30:00,250.03,250.15,249.73,249.77,4953.0,250.03,250.15,249.73,249.77,4953.0
2025-05-02 12:40:00,249.74,249.74,249.41,249.42,2581.0,249.74,249.74,249.41,249.42,2581.0
2025-05-02 12:50:00,249.52,250.16,249.5,250.16,4573.0,249.52,250.16,249.5,250.16,4573.0
2025-05-02 13:00:00,250.2,250.32,250.11,250.2,3679.0,250.2,250.32,250.11,250.2,3679.0
2025-05-02 13:10:00,250.08,250.21,249.56,249.56,1460.0,250.08,250.21,249.56,249.56,1460.0
2025-05-02 13:20:00,249.76,249.77,249.28,249.37,5662.0,249.76,249.77,249.28,249.37,5662.0
2025-05-02 13:30:00,249.37,249.51,249.12,249.12,27924.0,249.37,249.51,249.12,249.12,27924.0
2025-05-02 13:40:00,249.27,249.74,249.04,249.65,9391.0,249.27,249.74,249.04,249.65,9391.0
2025-05-02 13:50:00,249.73,249.83,249.57,249.66,3494.0,249.73,249.83,249.57,249.66,3494.0
2025-05-02 14:00:00,249.75,250.14,249.69,250.02,4594.0,249.75,250.14,249.69,250.02,4594.0
2025-05-02 14:10:00,250.04,250.12,249.86,249.86,7667.0,250.04,250.12,249.86,249.86,7667.0
2025-05-02 14:20:00,249.93,250.01,249.75,249.75,4132.0,249.93,250.01,249.75,249.75,4132.0
2025-05-02 14:30:00,249.75,250.5,249.75,250.27,19730.0,249.75,250.5,249.75,250.27,19730.0
2025-05-02 14:40:00,250.34,250.37,249.93,249.93,13962.0,250.34,250.37,249.93,249.93,13962.0
2025-05-02 14:50:00,249.97,250.14,249.79,250.0,33696.0,249.97,250.14,249.79,250.0,33696.0
2025-05-02 15:00:00,249.98,250.03,249.74,249.97,13614.0,249.98,250.03,249.74,249.97,13614.0
2025-05-02 15:10:00,249.98,250.41,249.89,250.34,9835.0,249.98,250.41,249.89,250.34,9835.0
2025-05-02 15:20:00,250.42,250.69,250.41,250.58,9636.0,250.42,250.69,250.41,250.58,9636.0
2025-05-02 15:30:00,250.5,250.93,250.5,250.86,23887.0,250.5,250.93,250.5,250.86,23887.0
2025-05-02 15:40:00,250.86,250.93,250.21,250.37,14208.0,250.86,250.93,250.21,250.37,14208.0
2025-05-02 15:50:00,250.37,250.96,250.27,250.34,67160.0,250.37,250.96,250.27,250.34,67160.0
2025-05-05 09:30:00,251.03,251.03,248.64,249.2,22797.0,251.03,251.03,248.64,249.2,22797.0
2025-05-05 09:40:00,249.06,249.29,248.57,248.96,2505.0,249.06,249.29,248.57,248.96,2505.0
2025-05-05 09:50:00,249.23,249.38,248.94,249.18,1747.0,249.23,249.38,248.94,249.18,1747.0
2025-05-05 10:00:00,249.18,249.64,248.76,249.51,4151.0,249.18,249.64,248.76,249.51,4151.0
2025-05-05 10:10:00,249.7,249.71,249.38,249.55,7466.0,249.7,249.71,249.38,249.55,7466.0
2025-05-05 10:20:00,249.55,249.72,249.01,249.27,9113.0,249.55,249.72,249.01,249.27,9113.0
2025-05-05 10:30:00,249.19,249.73,249.19,249.73,8804.0,249.19,249.73,249.19,249.73,8804.0
2025-05-05 10:40:00,249.67,250.36,249.67,250.21,3462.0,249.67,250.36,249.67,250.21,3462.0
2025-05-05 10:50:00,250.34,250.98,250.33,250.87,2608.0,250.34,250.98,250.33,250.87,2608.0
2025-05-05 11:00:00,250.77,250.82,250.44,250.52,2711.0,250.77,250.82,250.44,250.52,2711.0
2025-05-05 11:10:00,250.77,251.05,250.77,251.03,952.0,250.77,251.05,250.77,251.03,952.0
2025-05-05 11:20:00,251.06,251.1,250.68,250.75,5390.0,251.06,251.1,250.68,250.75,5390.0
2025-05-05 11:30:00,250.75,250.75,250.52,250.7,2397.0,250.75,250.75,250.52,250.7,2397.0
2025-05-05 11:40:00,250.75,251.25,250.74,251.12,6996.0,250.75,251.25,250.74,251.12,6996.0
2025-05-05 11:50:00,251.13,251.13,251.01,251.11,4916.0,251.13,251.13,251.01,251.11,4916.0
2025-05-05 12:00:00,251.16,251.2,250.94,251.05,6908.0,251.16,251.2,250.94,251.05,6908.0
2025-05-05 12:10:00,251.09,251.12,250.92,250.92,2372.0,251.09,251.12,250.92,250.92,2372.0
2025-05-05 12:20:00,250.88,250.89,250.68,250.71,2182.0,250.88,250.89,250.68,250.71,2182.0
2025-05-05 12:30:00,250.96,250.98,250.73,250.73,1509.0,250.96,250.98,250.73,250.73,1509.0
2025-05-05 12:40:00,250.6,250.87,250.6,250.78,4305.0,250.6,250.87,250.6,250.78,4305.0
2025-05-05 12:50:00,250.78,250.79,250.25,250.59,2455.0,250.78,250.79,250.25,250.59,2455.0
2025-05-05 13:00:00,250.41,250.59,250.31,250.31,1188.0,250.41,250.59,250.31,250.31,1188.0
2025-05-05 13:10:00,250.14,250.27,250.04,250.04,1505.0,250.14,250.27,250.04,250.04,1505.0
2025-05-05 13:20:00,250.04,250.09,249.85,250.07,2091.0,250.04,250.09,249.85,250.07,2091.0
2025-05-05 13:30:00,250.19,250.55,250.19,250.55,2082.0,250.19,250.55,250.19,250.55,2082.0
2025-05-05 13:40:00,250.54,250.64,250.44,250.64,1951.0,250.54,250.64,250.44,250.64,1951.0
2025-05-05 13:50:00,250.65,250.73,250.51,250.69,6927.0,250.65,250.73,250.51,250.69,6927.0
2025-05-05 14:00:00,250.69,250.94,250.58,250.74,7127.0,250.69,250.94,250.58,250.74,7127.0
2025-05-05 14:10:00,250.74,250.81,250.62,250.76,5130.0,250.74,250.81,250.62,250.76,5130.0
2025-05-05 14:20:00,250.77,250.89,250.74,250.74,6187.0,250.77,250.89,250.74,250.74,6187.0
2025-05-05 14:30:00,250.85,250.88,250.55,250.78,8079.0,250.85,250.88,250.55,250.78,8079.0
2025-05-05 14:40:00,250.78,250.97,250.76,250.92,8478.0,250.78,250.97,250.76,250.92,8478.0
2025-05-05 14:50:00,250.95,251.05,250.81,250.87,14514.0,250.95,251.05,250.81,250.87,14514.0
2025-05-05 15:00:00,250.91,251.15,250.78,251.15,9405.0,250.91,251.15,250.78,251.15,9405.0
2025-05-05 15:10:00,251.16,251.25,250.94,250.94,10694.0,251.16,251.25,250.94,250.94,10694.0
2025-05-05 15:20:00,250.98,250.98,250.72,250.73,4737.0,250.98,250.98,250.72,250.73,4737.0
2025-05-05 15:30:00,250.83,250.89,250.59,250.76,16308.0,250.83,250.89,250.59,250.76,16308.0
2025-05-05 15:40:00,250.75,250.83,250.5,250.58,16524.0,250.75,250.83,250.5,250.58,16524.0
2025-05-05 15:50:00,250.59,250.85,250.39,250.72,81843.0,250.59,250.85,250.39,250.72,81843.0
2025-05-06 09:30:00,250.46,250.7,248.99,249.92,36915.0,250.46,250.7,248.99,249.92,36915.0
2025-05-06 09:40:00,249.93,249.95,248.96,248.96,4719.0,249.93,249.95,248.96,248.96,4719.0
2025-05-06 09:50:00,249.23,249.26,248.75,249.24,4100.0,249.23,249.26,248.75,249.24,4100.0
2025-05-06 10:00:00,249.25,249.51,249.22,249.28,7694.0,249.25,249.51,249.22,249.28,7694.0
2025-05-06 10:10:00,249.46,249.82,249.45,249.82,3706.0,249.46,249.82,249.45,249.82,3706.0
2025-05-06 10:20:00,249.83,250.3,249.83,249.87,7535.0,249.83,250.3,249.83,249.87,7535.0
2025-05-06 10:30:00,249.99,250.53,249.98,250.18,5591.0,249.99,250.53,249.98,250.18,5591.0
2025-05-06 10:40:00,250.05,250.9,250.05,250.8,1954.0,250.05,250.9,250.05,250.8,1954.0
2025-05-06 10:50:00,250.7,250.76,250.42,250.71,3459.0,250.7,250.76,250.42,250.71,3459.0
2025-05-06 11:00:00,250.82,250.96,250.8,250.92,2293.0,250.82,250.96,250.8,250.92,2293.0
2025-05-06 11:10:00,250.79,251.12,250.66,251.12,2921.0,250.79,251.12,250.66,251.12,2921.0
2025-05-06 11:20:00,251.06,251.19,250.82,250.82,4584.0,251.06,251.19,250.82,250.82,4584.0
2025-05-06 11:30:00,250.9,250.93,250.87,250.87,2485.0,250.9,250.93,250.87,250.87,2485.0
2025-05-06 11:40:00,250.84,250.84,250.48,250.48,2621.0,250.84,250.84,250.48,250.48,2621.0
2025-05-06 11:50:00,250.56,250.56,250.23,250.51,3607.0,250.56,250.56,250.23,250.51,3607.0
2025-05-06 12:00:00,250.39,250.39,250.0,250.0,1551.0,250.39,250.39,250.0,250.0,1551.0
2025-05-06 12:10:00,250.14,250.77,250.03,250.55,12357.0,250.14,250.77,250.03,250.55,12357.0
2025-05-06 12:20:00,250.33,250.33,250.01,250.03,1395.0,250.33,250.33,250.01,250.03,1395.0
2025-05-06 12:30:00,250.09,250.45,250.08,250.29,2593.0,250.09,250.45,250.08,250.29,2593.0
2025-05-06 12:40:00,250.53,250.53,249.9,250.02,1936.0,250.53,250.53,249.9,250.02,1936.0
2025-05-06 12:50:00,250.0,250.15,249.85,249.85,2956.0,250.0,250.15,249.85,249.85,2956.0
2025-05-06 13:00:00,249.98,250.44,249.98,250.44,1789.0,249.98,250.44,249.98,250.44,1789.0
2025-05-06 13:10:00,250.39,250.52,250.23,250.49,2120.0,250.39,250.52,250.23,250.49,2120.0
2025-05-06 13:20:00,250.43,250.53,250.31,250.53,1733.0,250.43,250.53,250.31,250.53,1733.0
2025-05-06 13:30:00,250.43,250.56,250.35,250.35,1702.0,250.43,250.56,250.35,250.35,1702.0
2025-05-06 13:40:00,250.3,250.3,250.22,250.23,616.0,250.3,250.3,250.22,250.23,616.0
2025-05-06 13:50:00,250.26,250.31,249.93,250.05,4298.0,250.26,250.31,249.93,250.05,4298.0
2025-05-06 14:00:00,249.89,250.5,249.89,250.47,16739.0,249.89,250.5,249.89,250.47,16739.0
2025-05-06 14:10:00,250.49,250.59,250.32,250.5,3242.0,250.49,250.59,250.32,250.5,3242.0
2025-05-06 14:20:00,250.49,250.78,250.49,250.67,3743.0,250.49,250.78,250.49,250.67,3743.0
2025-05-06 14:30:00,250.77,250.82,250.72,250.72,2468.0,250.77,250.82,250.72,250.72,2468.0
2025-05-06 14:40:00,250.77,250.91,250.57,250.73,5856.0,250.77,250.91,250.57,250.73,5856.0
2025-05-06 14:50:00,250.73,251.14,250.7,251.14,6166.0,250.73,251.14,250.7,251.14,6166.0
2025-05-06 15:00:00,251.06,251.09,250.72,250.75,1973.0,251.06,251.09,250.72,250.75,1973.0
2025-05-06 15:10:00,250.81,250.98,250.72,250.77,11995.0,250.81,250.98,250.72,250.77,11995.0
2025-05-06 15:20:00,250.72,250.91,250.72,250.89,6657.0,250.72,250.91,250.72,250.89,6657.0
2025-05-06 15:30:00,250.89,251.2,250.79,250.87,25637.0,250.89,251.2,250.79,250.87,25637.0
2025-05-06 15:40:00,250.93,251.23,250.92,251.11,5205.0,250.93,251.23,250.92,251.11,5205.0
2025-05-06 15:50:00,251.1,251.31,250.67,250.8,55029.0,251.1,251.31,250.67,250.8,55029.0
2025-05-07 09:30:00,251.01,251.97,249.64,251.4,23455.0,251.01,251.97,249.64,251.4,23455.0
2025-05-07 09:40:00,251.58,251.82,251.04,251.26,5009.0,251.58,251.82,251.04,251.26,5009.0
2025-05-07 09:50:00,251.32,251.66,251.3,251.6,3877.0,251.32,251.66,251.3,251.6,3877.0
2025-05-07 10:00:00,251.63,252.14,251.48,252.02,7250.0,251.63,252.14,251.48,252.02,7250.0
2025-05-07 10:10:00,252.07,252.26,251.58,251.8,4314.0,252.07,252.26,251.58,251.8,4314.0
2025-05-07 10:20:00,251.8,251.84,251.2,251.28,11913.0,251.8,251.84,251.2,251.28,11913.0
2025-05-07 10:30:00,251.31,251.51,251.21,251.42,6073.0,251.31,251.51,251.21,251.42,6073.0
2025-05-07 10:40:00,251.44,251.59,251.24,251.24,7422.0,251.44,251.59,251.24,251.24,7422.0
2025-05-07 10:50:00,251.13,251.34,250.93,251.34,5597.0,251.13,251.34,250.93,251.34,5597.0
2025-05-07 11:00:00,251.22,251.29,250.97,250.99,5841.0,251.22,251.29,250.97,250.99,5841.0
2025-05-07 11:10:00,250.95,251.13,250.92,251.13,2616.0,250.95,251.13,250.92,251.13,2616.0
2025-05-07 11:20:00,251.21,251.53,251.11,251.39,5661.0,251.21,251.53,251.11,251.39,5661.0
2025-05-07 11:30:00,251.52,251.67,251.48,251.67,3550.0,251.52,251.67,251.48,251.67,3550.0
2025-05-07 11:40:00,251.62,251.79,251.23,251.38,15365.0,251.62,251.79,251.23,251.38,15365.0
2025-05-07 11:50:00,251.39,251.72,251.28,251.7,20419.0,251.39,251.72,251.28,251.7,20419.0
2025-05-07 12:00:00,251.71,251.93,251.69,251.76,9712.0,251.71,251.93,251.69,251.76,9712.0
2025-05-07 12:10:00,251.82,252.28,251.81,252.14,4623.0,251.82,252.28,251.81,252.14,4623.0
2025-05-07 12:20:00,252.18,252.18,251.78,251.9,4906.0,252.18,252.18,251.78,251.9,4906.0
2025-05-07 12:30:00,251.92,252.29,251.88,252.23,2400.0,251.92,252.29,251.88,252.23,2400.0
2025-05-07 12:40:00,252.26,252.5,252.25,252.49,3692.0,252.26,252.5,252.25,252.49,3692.0
2025-05-07 12:50:00,252.36,252.63,252.36,252.51,11610.0,252.36,252.63,252.36,252.51,11610.0
2025-05-07 13:00:00,252.54,252.6,252.5,252.56,4783.0,252.54,252.6,252.5,252.56,4783.0
2025-05-07 13:10:00,252.47,252.94,252.46,252.9,11107.0,252.47,252.94,252.46,252.9,11107.0
2025-05-07 13:20:00,252.76,252.9,252.64,252.69,3428.0,252.76,252.9,252.64,252.69,3428.0
2025-05-07 13:30:00,252.84,252.84,252.33,252.34,2934.0,252.84,252.84,252.33,252.34,2934.0
2025-05-07 13:40:00,252.4,252.57,252.34,252.41,2585.0,252.4,252.57,252.34,252.41,2585.0
2025-05-07 13:50:00,252.51,252.51,251.76,251.77,9230.0,252.51,252.51,251.76,251.77,9230.0
2025-05-07 14:00:00,251.77,252.18,251.16,251.16,13213.0,251.77,252.18,251.16,251.16,13213.0
2025-05-07 14:10:00,251.48,251.71,251.27,251.71,7313.0,251.48,251.71,251.27,251.71,7313.0
2025-05-07 14:20:00,251.73,251.74,251.57,251.64,8342.0,251.73,251.74,251.57,251.64,8342.0
2025-05-07 14:30:00,251.52,252.14,251.52,252.1,25786.0,251.52,252.14,251.52,252.1,25786.0
2025-05-07 14:40:00,252.13,252.13,251.16,251.5,6514.0,252.13,252.13,251.16,251.5,6514.0
2025-05-07 14:50:00,251.5,252.54,251.36,252.34,14979.0,251.5,252.54,251.36,252.34,14979.0
2025-05-07 15:00:00,252.26,252.35,252.01,252.12,11376.0,252.26,252.35,252.01,252.12,11376.0
2025-05-07 15:10:00,252.23,252.23,251.66,251.98,8775.0,252.23,252.23,251.66,251.98,8775.0
2025-05-07 15:20:00,251.97,252.07,251.21,251.3,9677.0,251.97,252.07,251.21,251.3,9677.0
2025-05-07 15:30:00,251.38,251.8,251.17,251.45,11614.0,251.38,251.8,251.17,251.45,11614.0
2025-05-07 15:40:00,251.51,252.43,251.51,251.9,19314.0,251.51,252.43,251.51,251.9,19314.0
2025-05-07 15:50:00,251.9,252.39,251.51,251.57,104332.0,251.9,252.39,251.51,251.57,104332.0
2025-05-08 09:30:00,252.5,252.5,251.16,251.33,30584.0,252.5,252.5,251.16,251.33,30584.0
2025-05-08 09:40:00,251.58,252.31,251.21,251.67,14509.0,251.58,252.31,251.21,251.67,14509.0
2025-05-08 09:50:00,251.56,251.56,250.93,251.15,9730.0,251.56,251.56,250.93,251.15,9730.0
2025-05-08 10:00:00,251.15,251.21,250.43,250.43,8385.0,251.15,251.21,250.43,250.43,8385.0
2025-05-08 10:10:00,250.65,251.42,250.65,251.32,8400.0,250.65,251.42,250.65,251.32,8400.0
2025-05-08 10:20:00,251.43,251.69,251.29,251.5,6853.0,251.43,251.69,251.29,251.5,6853.0
2025-05-08 10:30:00,251.5,251.62,251.2,251.23,14806.0,251.5,251.62,251.2,251.23,14806.0
2025-05-08 10:40:00,251.21,251.55,251.08,251.51,8086.0,251.21,251.55,251.08,251.51,8086.0
2025-05-08 10:50:00,251.33,251.55,250.96,250.96,9997.0,251.33,251.55,250.96,250.96,9997.0
2025-05-08 11:00:00,250.79,250.91,250.59,250.89,4891.0,250.79,250.91,250.59,250.89,4891.0
2025-05-08 11:10:00,251.1,251.74,250.98,251.74,15196.0,251.1,251.74,250.98,251.74,15196.0
2025-05-08 11:20:00,251.57,251.68,251.2,251.2,16815.0,251.57,251.68,251.2,251.2,16815.0
2025-05-08 11:30:00,251.21,251.22,250.81,251.14,5946.0,251.21,251.22,250.81,251.14,5946.0
2025-05-08 11:40:00,251.23,252.13,251.22,251.95,7755.0,251.23,252.13,251.22,251.95,7755.0
2025-05-08 11:50:00,252.05,252.05,251.81,252.03,3202.0,252.05,252.05,251.81,252.03,3202.0
2025-05-08 12:00:00,252.04,252.25,251.96,252.16,4361.0,252.04,252.25,251.96,252.16,4361.0
2025-05-08 12:10:00,252.23,252.36,252.03,252.13,3700.0,252.23,252.36,252.03,252.13,3700.0
2025-05-08 12:20:00,252.13,253.54,251.94,252.09,11189.0,252.13,253.54,251.94,252.09,11189.0
2025-05-08 12:30:00,252.18,252.25,251.94,252.06,8641.0,252.18,252.25,251.94,252.06,8641.0
2025-05-08 12:40:00,251.93,252.0,251.72,251.9,4858.0,251.93,252.0,251.72,251.9,4858.0
2025-05-08 12:50:00,252.06,252.41,252.04,252.34,6487.0,252.06,252.41,252.04,252.34,6487.0
2025-05-08 13:00:00,252.28,252.32,252.08,252.21,3513.0,252.28,252.32,252.08,252.21,3513.0
2025-05-08 13:10:00,252.08,252.66,252.08,252.64,4620.0,252.08,252.66,252.08,252.64,4620.0
2025-05-08 13:20:00,252.6,252.68,252.41,252.41,3751.0,252.6,252.68,252.41,252.41,3751.0
2025-05-08 13:30:00,252.34,252.5,252.17,252.31,3247.0,252.34,252.5,252.17,252.31,3247.0
2025-05-08 13:40:00,252.24,252.24,251.88,252.05,11201.0,252.24,252.24,251.88,252.05,11201.0
2025-05-08 13:50:00,252.07,252.13,251.53,251.69,9653.0,252.07,252.13,251.53,251.69,9653.0
2025-05-08 14:00:00,251.7,251.82,251.51,251.81,5628.0,251.7,251.82,251.51,251.81,5628.0
2025-05-08 14:10:00,251.82,251.88,251.63,251.75,8510.0,251.82,251.88,251.63,251.75,8510.0
2025-05-08 14:20:00,251.75,251.85,251.28,251.58,10095.0,251.75,251.85,251.28,251.58,10095.0
2025-05-08 14:30:00,251.67,251.9,251.59,251.59,10349.0,251.67,251.9,251.59,251.59,10349.0
2025-05-08 14:40:00,251.55,251.76,251.47,251.53,10165.0,251.55,251.76,251.47,251.53,10165.0
2025-05-08 14:50:00,251.45,251.45,251.19,251.21,6977.0,251.45,251.45,251.19,251.21,6977.0
2025-05-08 15:00:00,251.36,251.36,250.92,250.92,12354.0,251.36,251.36,250.92,250.92,12354.0
2025-05-08 15:10:00,250.87,250.87,250.58,250.82,5868.0,250.87,250.87,250.58,250.82,5868.0
2025-05-08 15:20:00,250.76,250.98,250.54,250.63,12700.0,250.76,250.98,250.54,250.63,12700.0
2025-05-08 15:30:00,250.65,250.66,250.32,250.51,21351.0,250.65,250.66,250.32,250.51,21351.0
2025-05-08 15:40:00,250.51,250.73,250.11,250.22,20857.0,250.51,250.73,250.11,250.22,20857.0
2025-05-08 15:50:00,250.25,250.28,249.07,249.34,107613.0,250.25,250.28,249.07,249.34,107613.0
2025-05-09 09:30:00,248.3,249.33,247.86,248.3,19635.0,248.3,249.33,247.86,248.3,19635.0
2025-05-09 09:40:00,248.37,248.38,247.69,248.23,12855.0,248.37,248.38,247.69,248.23,12855.0
2025-05-09 09:50:00,248.23,248.23,247.95,247.96,7271.0,248.23,248.23,247.95,247.96,7271.0
2025-05-09 10:00:00,248.26,248.34,247.64,247.85,10894.0,248.26,248.34,247.64,247.85,10894.0
2025-05-09 10:10:00,247.93,248.18,247.71,247.82,7681.0,247.93,248.18,247.71,247.82,7681.0
2025-05-09 10:20:00,247.63,248.25,247.63,248.25,11823.0,247.63,248.25,247.63,248.25,11823.0
2025-05-09 10:30:00,248.27,248.33,247.34,247.65,10220.0,248.27,248.33,247.34,247.65,10220.0
2025-05-09 10:40:00,247.64,248.12,247.57,248.0,5983.0,247.64,248.12,247.57,248.0,5983.0
2025-05-09 10:50:00,248.09,248.41,248.04,248.05,8484.0,248.09,248.41,248.04,248.05,8484.0
2025-05-09 11:00:00,248.18,248.33,248.02,248.29,9225.0,248.18,248.33,248.02,248.29,9225.0
2025-05-09 11:10:00,248.28,248.32,247.97,248.01,2723.0,248.28,248.32,247.97,248.01,2723.0
2025-05-09 11:20:00,248.0,248.32,247.68,248.32,7394.0,248.0,248.32,247.68,248.32,7394.0
2025-05-09 11:30:00,248.24,248.88,248.24,248.75,8787.0,248.24,248.88,248.24,248.75,8787.0
2025-05-09 11:40:00,248.75,248.92,248.63,248.74,8374.0,248.75,248.92,248.63,248.74,8374.0
2025-05-09 11:50:00,248.63,248.97,248.63,248.97,6695.0,248.63,248.97,248.63,248.97,6695.0
2025-05-09 12:00:00,248.97,248.97,248.44,248.74,3939.0,248.97,248.97,248.44,248.74,3939.0
2025-05-09 12:10:00,248.85,249.07,248.68,248.96,2800.0,248.85,249.07,248.68,248.96,2800.0
2025-05-09 12:20:00,248.98,249.22,248.66,248.66,4252.0,248.98,249.22,248.66,248.66,4252.0
2025-05-09 12:30:00,248.68,248.88,248.68,248.86,4071.0,248.68,248.88,248.68,248.86,4071.0
2025-05-09 12:40:00,248.83,248.92,248.38,248.42,2956.0,248.83,248.92,248.38,248.42,2956.0
2025-05-09 12:50:00,248.4,248.47,248.33,248.34,2990.0,248.4,248.47,248.33,248.34,2990.0
2025-05-09 13:00:00,248.34,248.5,248.19,248.31,5737.0,248.34,248.5,248.19,248.31,5737.0
2025-05-09 13:10:00,248.51,248.59,248.31,248.48,6740.0,248.51,248.59,248.31,248.48,6740.0
2025-05-09 13:20:00,248.48,248.84,248.3,248.64,3486.0,248.48,248.84,248.3,248.64,3486.0
2025-05-09 13:30:00,248.65,248.94,248.64,248.86,4057.0,248.65,248.94,248.64,248.86,4057.0
2025-05-09 13:40:00,248.9,249.0,248.89,248.9,7173.0,248.9,249.0,248.89,248.9,7173.0
2025-05-09 13:50:00,248.96,249.14,248.86,249.07,3776.0,248.96,249.14,248.86,249.07,3776.0
2025-05-09 14:00:00,249.04,249.04,248.62,248.67,3579.0,249.04,249.04,248.62,248.67,3579.0
2025-05-09 14:10:00,248.61,248.79,248.4,248.63,5397.0,248.61,248.79,248.4,248.63,5397.0
2025-05-09 14:20:00,248.7,248.75,248.48,248.5,2821.0,248.7,248.75,248.48,248.5,2821.0
2025-05-09 14:30:00,248.51,248.71,248.37,248.65,3890.0,248.51,248.71,248.37,248.65,3890.0
2025-05-09 14:40:00,248.72,248.83,248.58,248.76,5891.0,248.72,248.83,248.58,248.76,5891.0
2025-05-09 14:50:00,248.81,248.89,248.68,248.74,4325.0,248.81,248.89,248.68,248.74,4325.0
2025-05-09 15:00:00,248.74,248.98,248.74,248.97,8592.0,248.74,248.98,248.74,248.97,8592.0
2025-05-09 15:10:00,249.0,249.02,248.7,248.92,5985.0,249.0,249.02,248.7,248.92,5985.0
2025-05-09 15:20:00,248.93,248.93,248.56,248.61,9903.0,248.93,248.93,248.56,248.61,9903.0
2025-05-09 15:30:00,248.59,248.89,248.47,248.53,11564.0,248.59,248.89,248.47,248.53,11564.0
2025-05-09 15:40:00,248.53,248.72,248.25,248.58,36846.0,248.53,248.72,248.25,248.58,36846.0
2025-05-09 15:50:00,248.71,248.85,248.38,248.51,66841.0,248.71,248.85,248.38,248.51,66841.0
2025-05-12 09:30:00,247.54,247.61,240.0,240.0,59579.0,247.54,247.61,240.0,240.0,59579.0
2025-05-12 09:40:00,240.49,241.64,239.82,241.19,18345.0,240.49,241.64,239.82,241.19,18345.0
2025-05-12 09:50:00,241.24,242.37,241.23,241.44,24855.0,241.24,242.37,241.23,241.44,24855.0
2025-05-12 10:00:00,241.53,241.74,237.95,238.22,85558.0,241.53,241.74,237.95,238.22,85558.0
2025-05-12 10:10:00,238.47,240.42,238.47,240.42,21268.0,238.47,240.42,238.47,240.42,21268.0
2025-05-12 10:20:00,240.27,240.27,238.54,239.36,13787.0,240.27,240.27,238.54,239.36,13787.0
2025-05-12 10:30:00,239.56,240.68,239.45,240.28,25133.0,239.56,240.68,239.45,240.28,25133.0
2025-05-12 10:40:00,240.26,240.44,239.88,240.39,13674.0,240.26,240.44,239.88,240.39,13674.0
2025-05-12 10:50:00,240.3,240.93,240.27,240.27,10190.0,240.3,240.93,240.27,240.27,10190.0
2025-05-12 11:00:00,240.39,240.86,240.18,240.52,9825.0,240.39,240.86,240.18,240.52,9825.0
2025-05-12 11:10:00,240.77,241.11,240.58,240.71,8143.0,240.77,241.11,240.58,240.71,8143.0
2025-05-12 11:20:00,240.54,240.59,239.92,240.3,8019.0,240.54,240.59,239.92,240.3,8019.0
2025-05-12 11:30:00,240.32,240.4,239.63,239.63,8354.0,240.32,240.4,239.63,239.63,8354.0
2025-05-12 11:40:00,239.64,240.26,239.55,239.98,7656.0,239.64,240.26,239.55,239.98,7656.0
2025-05-12 11:50:00,239.99,240.1,239.81,239.99,7357.0,239.99,240.1,239.81,239.99,7357.0
2025-05-12 12:00:00,239.87,240.22,239.87,240.22,6571.0,239.87,240.22,239.87,240.22,6571.0
2025-05-12 12:10:00,240.17,240.42,240.02,240.2,5752.0,240.17,240.42,240.02,240.2,5752.0
2025-05-12 12:20:00,240.1,240.5,240.1,240.31,9864.0,240.1,240.5,240.1,240.31,9864.0
2025-05-12 12:30:00,240.38,240.57,240.24,240.36,6414.0,240.38,240.57,240.24,240.36,6414.0
2025-05-12 12:40:00,240.33,240.89,240.33,240.88,10584.0,240.33,240.89,240.33,240.88,10584.0
2025-05-12 12:50:00,240.7,241.02,240.63,241.02,6764.0,240.7,241.02,240.63,241.02,6764.0
2025-05-12 13:00:00,240.81,240.94,240.74,240.83,8198.0,240.81,240.94,240.74,240.83,8198.0
2025-05-12 13:10:00,240.84,240.85,240.43,240.43,9660.0,240.84,240.85,240.43,240.43,9660.0
2025-05-12 13:20:00,240.4,240.49,240.02,240.16,8291.0,240.4,240.49,240.02,240.16,8291.0
2025-05-12 13:30:00,240.29,240.41,239.93,240.24,6903.0,240.29,240.41,239.93,240.24,6903.0
2025-05-12 13:40:00,240.19,240.33,240.16,240.17,4866.0,240.19,240.33,240.16,240.17,4866.0
2025-05-12 13:50:00,240.23,240.35,240.08,240.23,6621.0,240.23,240.35,240.08,240.23,6621.0
2025-05-12 14:00:00,240.23,240.98,240.23,240.79,9937.0,240.23,240.98,240.23,240.79,9937.0
2025-05-12 14:10:00,240.86,241.24,240.73,241.24,4722.0,240.86,241.24,240.73,241.24,4722.0
2025-05-12 14:20:00,241.41,241.41,241.17,241.37,7259.0,241.41,241.41,241.17,241.37,7259.0
2025-05-12 14:30:00,241.45,241.46,241.17,241.17,17810.0,241.45,241.46,241.17,241.17,17810.0
2025-05-12 14:40:00,241.26,241.35,240.88,240.88,10725.0,241.26,241.35,240.88,240.88,10725.0
2025-05-12 14:50:00,240.88,241.21,240.64,241.0,8451.0,240.88,241.21,240.64,241.0,8451.0
2025-05-12 15:00:00,241.09,241.37,241.0,241.1,5651.0,241.09,241.37,241.0,241.1,5651.0
2025-05-12 15:10:00,241.17,241.32,240.98,241.22,14975.0,241.17,241.32,240.98,241.22,14975.0
2025-05-12 15:20:00,241.25,241.44,241.11,241.32,22385.0,241.25,241.44,241.11,241.32,22385.0
2025-05-12 15:30:00,241.37,241.55,241.25,241.36,12676.0,241.37,241.55,241.25,241.36,12676.0
2025-05-12 15:40:00,241.37,241.57,240.82,241.17,20074.0,241.37,241.57,240.82,241.17,20074.0
2025-05-12 15:50:00,241.2,241.74,240.83,241.31,156796.0,241.2,241.74,240.83,241.31,156796.0
2025-05-13 09:30:00,241.44,242.15,238.0,239.8,54014.0,241.44,242.15,238.0,239.8,54014.0
2025-05-13 09:40:00,240.1,240.11,238.12,238.81,21899.0,240.1,240.11,238.12,238.81,21899.0
2025-05-13 09:50:00,238.96,238.97,237.65,238.61,79639.0,238.96,238.97,237.65,238.61,79639.0
2025-05-13 10:00:00,238.56,239.5,238.15,239.36,64215.0,238.56,239.5,238.15,239.36,64215.0
2025-05-13 10:10:00,239.36,239.9,238.93,239.42,50506.0,239.36,239.9,238.93,239.42,50506.0
2025-05-13 10:20:00,239.42,240.25,239.08,239.95,34232.0,239.42,240.25,239.08,239.95,34232.0
2025-05-13 10:30:00,240.07,240.66,239.51,239.59,36125.0,240.07,240.66,239.51,239.59,36125.0
2025-05-13 10:40:00,239.59,240.09,239.54,239.94,49721.0,239.59,240.09,239.54,239.94,49721.0
2025-05-13 10:50:00,239.99,240.1,239.25,239.37,18529.0,239.99,240.1,239.25,239.37,18529.0
2025-05-13 11:00:00,239.37,239.7,239.23,239.5,27267.0,239.37,239.7,239.23,239.5,27267.0
2025-05-13 11:10:00,239.56,239.66,238.91,239.06,29199.0,239.56,239.66,238.91,239.06,29199.0
2025-05-13 11:20:00,239.06,239.6,238.87,239.48,24664.0,239.06,239.6,238.87,239.48,24664.0
2025-05-13 11:30:00,239.47,239.76,239.31,239.36,33043.0,239.47,239.76,239.31,239.36,33043.0
2025-05-13 11:40:00,239.31,239.62,238.91,238.91,18033.0,239.31,239.62,238.91,238.91,18033.0
2025-05-13 11:50:00,239.03,239.03,238.43,238.73,22199.0,239.03,239.03,238.43,238.73,22199.0
2025-05-13 12:00:00,238.61,239.5,238.61,239.13,26041.0,238.61,239.5,238.61,239.13,26041.0
2025-05-13 12:10:00,239.01,239.27,238.88,239.01,14833.0,239.01,239.27,238.88,239.01,14833.0
2025-05-13 12:20:00,238.94,239.37,238.82,239.09,13123.0,238.94,239.37,238.82,239.09,13123.0
2025-05-13 12:30:00,239.09,239.69,239.09,239.34,30579.0,239.09,239.69,239.09,239.34,30579.0
2025-05-13 12:40:00,239.34,239.61,239.28,239.28,16678.0,239.34,239.61,239.28,239.28,16678.0
2025-05-13 12:50:00,239.48,239.68,239.25,239.55,21550.0,239.48,239.68,239.25,239.55,21550.0
2025-05-13 13:00:00,239.63,240.08,239.61,239.72,41818.0,239.63,240.08,239.61,239.72,41818.0
2025-05-13 13:10:00,239.81,240.23,239.68,240.09,29582.0,239.81,240.23,239.68,240.09,29582.0
2025-05-13 13:20:00,240.0,241.06,239.83,240.09,55064.0,240.0,241.06,239.83,240.09,55064.0
2025-05-13 13:30:00,240.09,240.45,239.92,240.1,19790.0,240.09,240.45,239.92,240.1,19790.0
2025-05-13 13:40:00,240.22,240.29,239.69,239.87,17672.0,240.22,240.29,239.69,239.87,17672.0
2025-05-13 13:50:00,239.87,240.05,239.74,239.84,14286.0,239.87,240.05,239.74,239.84,14286.0
2025-05-13 14:00:00,239.84,239.97,239.75,239.97,14854.0,239.84,239.97,239.75,239.97,14854.0
2025-05-13 14:10:00,239.95,240.03,239.68,239.73,12170.0,239.95,240.03,239.68,239.73,12170.0
2025-05-13 14:20:00,239.69,239.72,239.15,239.45,14776.0,239.69,239.72,239.15,239.45,14776.0
2025-05-13 14:30:00,239.45,239.71,239.38,239.58,15625.0,239.45,239.71,239.38,239.58,15625.0
2025-05-13 14:40:00,239.58,239.58,239.32,239.5,17108.0,239.58,239.58,239.32,239.5,17108.0
2025-05-13 14:50:00,239.47,239.55,239.23,239.51,23748.0,239.47,239.55,239.23,239.51,23748.0
2025-05-13 15:00:00,239.5,239.51,238.8,239.17,30951.0,239.5,239.51,238.8,239.17,30951.0
2025-05-13 15:10:00,239.19,239.41,239.06,239.12,31779.0,239.19,239.41,239.06,239.12,31779.0
2025-05-13 15:20:00,239.04,239.43,239.04,239.13,27421.0,239.04,239.43,239.04,239.13,27421.0
2025-05-13 15:30:00,239.22,239.38,239.03,239.26,57121.0,239.22,239.38,239.03,239.26,57121.0
2025-05-13 15:40:00,239.21,239.21,238.74,238.81,70895.0,239.21,239.21,238.74,238.81,70895.0
2025-05-13 15:50:00,238.78,238.82,237.78,237.94,254446.0,238.78,238.82,237.78,237.94,254446.0
2025-05-14 09:30:00,238.29,238.54,236.52,236.68,38656.0,238.29,238.54,236.52,236.68,38656.0
2025-05-14 09:40:00,236.65,236.77,235.9,235.91,17422.0,236.65,236.77,235.9,235.91,17422.0
2025-05-14 09:50:00,235.92,237.07,235.9,237.02,7397.0,235.92,237.07,235.9,237.02,7397.0
2025-05-14 10:00:00,237.08,237.13,235.81,235.81,24500.0,237.08,237.13,235.81,235.81,24500.0
2025-05-14 10:10:00,235.84,236.34,235.35,236.33,11208.0,235.84,236.34,235.35,236.33,11208.0
2025-05-14 10:20:00,236.4,236.86,236.39,236.86,8690.0,236.4,236.86,236.39,236.86,8690.0
2025-05-14 10:30:00,236.87,237.17,236.64,237.03,10551.0,236.87,237.17,236.64,237.03,10551.0
2025-05-14 10:40:00,237.06,237.16,236.81,236.83,4322.0,237.06,237.16,236.81,236.83,4322.0
2025-05-14 10:50:00,236.92,237.01,236.21,236.5,7891.0,236.92,237.01,236.21,236.5,7891.0
2025-05-14 11:00:00,236.35,236.54,235.92,236.18,8449.0,236.35,236.54,235.92,236.18,8449.0
2025-05-14 11:10:00,236.25,236.48,236.13,236.42,10065.0,236.25,236.48,236.13,236.42,10065.0
2025-05-14 11:20:00,236.43,236.89,236.42,236.89,12817.0,236.43,236.89,236.42,236.89,12817.0
2025-05-14 11:30:00,236.82,236.91,236.74,236.83,2879.0,236.82,236.91,236.74,236.83,2879.0
2025-05-14 11:40:00,236.84,236.86,236.67,236.86,12576.0,236.84,236.86,236.67,236.86,12576.0
2025-05-14 11:50:00,236.79,236.9,236.7,236.84,12297.0,236.79,236.9,236.7,236.84,12297.0
2025-05-14 12:00:00,236.91,236.92,236.72,236.81,7244.0,236.91,236.92,236.72,236.81,7244.0
2025-05-14 12:10:00,236.79,236.88,236.6,236.8,8931.0,236.79,236.88,236.6,236.8,8931.0
2025-05-14 12:20:00,236.74,236.77,236.58,236.61,6939.0,236.74,236.77,236.58,236.61,6939.0
2025-05-14 12:30:00,236.63,236.7,236.55,236.58,3029.0,236.63,236.7,236.55,236.58,3029.0
2025-05-14 12:40:00,236.64,236.73,236.44,236.67,5356.0,236.64,236.73,236.44,236.67,5356.0
2025-05-14 12:50:00,236.6,236.78,236.52,236.78,14240.0,236.6,236.78,236.52,236.78,14240.0
2025-05-14 13:00:00,236.72,236.94,236.54,236.94,14150.0,236.72,236.94,236.54,236.94,14150.0
2025-05-14 13:10:00,236.94,237.15,236.87,237.11,13028.0,236.94,237.15,236.87,237.11,13028.0
2025-05-14 13:20:00,237.11,237.19,237.03,237.1,5177.0,237.11,237.19,237.03,237.1,5177.0
2025-05-14 13:30:00,237.11,237.17,237.04,237.11,4739.0,237.11,237.17,237.04,237.11,4739.0
2025-05-14 13:40:00,237.11,237.17,236.95,236.95,4254.0,237.11,237.17,236.95,236.95,4254.0
2025-05-14 13:50:00,237.06,237.58,237.02,237.58,11834.0,237.06,237.58,237.02,237.58,11834.0
2025-05-14 14:00:00,237.44,237.71,237.36,237.6,10018.0,237.44,237.71,237.36,237.6,10018.0
2025-05-14 14:10:00,237.68,237.79,237.54,237.69,3079.0,237.68,237.79,237.54,237.69,3079.0
2025-05-14 14:20:00,237.66,237.73,237.53,237.53,4479.0,237.66,237.73,237.53,237.53,4479.0
2025-05-14 14:30:00,237.63,237.88,237.63,237.84,8479.0,237.63,237.88,237.63,237.84,8479.0
2025-05-14 14:40:00,237.84,238.02,237.82,237.93,9176.0,237.84,238.02,237.82,237.93,9176.0
2025-05-14 14:50:00,237.78,237.86,237.71,237.86,5848.0,237.78,237.86,237.71,237.86,5848.0
2025-05-14 15:00:00,237.81,237.82,237.6,237.82,3770.0,237.81,237.82,237.6,237.82,3770.0
2025-05-14 15:10:00,237.81,237.92,237.78,237.87,23201.0,237.81,237.92,237.78,237.87,23201.0
2025-05-14 15:20:00,237.87,237.99,237.58,237.95,15345.0,237.87,237.99,237.58,237.95,15345.0
2025-05-14 15:30:00,237.9,238.04,237.77,237.84,16544.0,237.9,238.04,237.77,237.84,16544.0
2025-05-14 15:40:00,237.8,238.05,237.7,237.99,35491.0,237.8,238.05,237.7,237.99,35491.0
2025-05-14 15:50:00,238.05,238.32,237.8,238.08,146915.0,238.05,238.32,237.8,238.08,146915.0
2025-05-15 09:30:00,239.78,240.43,238.64,240.34,48280.0,239.78,240.43,238.64,240.34,48280.0
2025-05-15 09:40:00,240.34,240.78,240.33,240.71,14721.0,240.34,240.78,240.33,240.71,14721.0
2025-05-15 09:50:00,240.7,241.18,240.7,241.15,6238.0,240.7,241.18,240.7,241.15,6238.0
2025-05-15 10:00:00,241.2,241.79,241.18,241.62,10144.0,241.2,241.79,241.18,241.62,10144.0
2025-05-15 10:10:00,241.6,242.32,241.45,242.05,16638.0,241.6,242.32,241.45,242.05,16638.0
2025-05-15 10:20:00,242.12,242.75,242.01,242.62,13416.0,242.12,242.75,242.01,242.62,13416.0
2025-05-15 10:30:00,242.62,242.83,242.44,242.81,6350.0,242.62,242.83,242.44,242.81,6350.0
2025-05-15 10:40:00,242.74,242.74,242.03,242.24,2365.0,242.74,242.74,242.03,242.24,2365.0
2025-05-15 10:50:00,242.15,242.33,242.08,242.15,3327.0,242.15,242.33,242.08,242.15,3327.0
2025-05-15 11:00:00,242.13,242.41,242.09,242.14,6881.0,242.13,242.41,242.09,242.14,6881.0
2025-05-15 11:10:00,242.27,242.48,242.18,242.48,19379.0,242.27,242.48,242.18,242.48,19379.0
2025-05-15 11:20:00,242.33,242.86,242.33,242.78,45505.0,242.33,242.86,242.33,242.78,45505.0
2025-05-15 11:30:00,242.98,243.11,242.75,242.89,6073.0,242.98,243.11,242.75,242.89,6073.0
2025-05-15 11:40:00,242.89,243.02,242.64,242.76,4484.0,242.89,243.02,242.64,242.76,4484.0
2025-05-15 11:50:00,242.76,242.8,242.55,242.8,3861.0,242.76,242.8,242.55,242.8,3861.0
2025-05-15 12:00:00,242.8,243.02,242.79,242.95,9564.0,242.8,243.02,242.79,242.95,9564.0
2025-05-15 12:10:00,242.87,243.11,242.3,242.3,6096.0,242.87,243.11,242.3,242.3,6096.0
2025-05-15 12:20:00,242.39,242.54,242.24,242.24,5091.0,242.39,242.54,242.24,242.24,5091.0
2025-05-15 12:30:00,242.24,242.24,241.89,242.04,4194.0,242.24,242.24,241.89,242.04,4194.0
2025-05-15 12:40:00,242.1,242.2,241.97,241.98,3101.0,242.1,242.2,241.97,241.98,3101.0
2025-05-15 12:50:00,242.06,242.37,241.97,242.36,4974.0,242.06,242.37,241.97,242.36,4974.0
2025-05-15 13:00:00,242.38,242.73,242.38,242.49,3897.0,242.38,242.73,242.38,242.49,3897.0
2025-05-15 13:10:00,242.42,242.88,242.4,242.8,3597.0,242.42,242.88,242.4,242.8,3597.0
2025-05-15 13:20:00,242.71,242.97,242.65,242.86,5149.0,242.71,242.97,242.65,242.86,5149.0
2025-05-15 13:30:00,242.86,242.97,242.68,242.94,15277.0,242.86,242.97,242.68,242.94,15277.0
2025-05-15 13:40:00,242.96,243.38,242.87,243.16,119579.0,242.96,243.38,242.87,243.16,119579.0
2025-05-15 13:50:00,243.32,243.55,243.28,243.47,3884.0,243.32,243.55,243.28,243.47,3884.0
2025-05-15 14:00:00,243.38,243.48,242.97,243.45,75127.0,243.38,243.48,242.97,243.45,75127.0
2025-05-15 14:10:00,243.41,243.77,243.24,243.65,10418.0,243.41,243.77,243.24,243.65,10418.0
2025-05-15 14:20:00,243.84,243.93,243.66,243.78,3084.0,243.84,243.93,243.66,243.78,3084.0
2025-05-15 14:30:00,243.83,244.15,243.83,243.95,4380.0,243.83,244.15,243.83,243.95,4380.0
2025-05-15 14:40:00,243.98,244.14,243.9,244.14,5840.0,243.98,244.14,243.9,244.14,5840.0
2025-05-15 14:50:00,244.14,244.26,243.98,244.11,6520.0,244.14,244.26,243.98,244.11,6520.0
2025-05-15 15:00:00,244.14,244.51,244.08,244.4,9107.0,244.14,244.51,244.08,244.4,9107.0
2025-05-15 15:10:00,244.38,244.68,244.34,244.59,7076.0,244.38,244.68,244.34,244.59,7076.0
2025-05-15 15:20:00,244.53,244.79,244.53,244.61,9364.0,244.53,244.79,244.53,244.61,9364.0
2025-05-15 15:30:00,244.66,244.74,244.43,244.53,27675.0,244.66,244.74,244.43,244.53,27675.0
2025-05-15 15:40:00,244.52,244.71,244.41,244.62,12522.0,244.52,244.71,244.41,244.62,12522.0
2025-05-15 15:50:00,244.59,244.98,244.5,244.96,67978.0,244.59,244.98,244.5,244.96,67978.0
2025-05-16 09:30:00,244.24,245.12,243.79,244.74,56115.0,244.24,245.12,243.79,244.74,56115.0
2025-05-16 09:40:00,245.06,245.45,244.93,245.45,5852.0,245.06,245.45,244.93,245.45,5852.0
2025-05-16 09:50:00,245.45,245.6,244.83,245.03,5841.0,245.45,245.6,244.83,245.03,5841.0
2025-05-16 10:00:00,244.89,245.17,244.51,244.75,7853.0,244.89,245.17,244.51,244.75,7853.0
2025-05-16 10:10:00,244.74,244.86,244.57,244.76,3164.0,244.74,244.86,244.57,244.76,3164.0
2025-05-16 10:20:00,244.64,244.99,244.6,244.89,5322.0,244.64,244.99,244.6,244.89,5322.0
2025-05-16 10:30:00,245.0,245.36,244.98,245.36,2094.0,245.0,245.36,244.98,245.36,2094.0
2025-05-16 10:40:00,245.47,245.89,245.39,245.62,3085.0,245.47,245.89,245.39,245.62,3085.0
2025-05-16 10:50:00,245.56,245.74,245.38,245.44,4453.0,245.56,245.74,245.38,245.44,4453.0
2025-05-16 11:00:00,245.51,245.77,245.51,245.75,2344.0,245.51,245.77,245.51,245.75,2344.0
2025-05-16 11:10:00,245.71,245.78,245.6,245.69,5554.0,245.71,245.78,245.6,245.69,5554.0
2025-05-16 11:20:00,245.75,245.75,245.49,245.63,2472.0,245.75,245.75,245.49,245.63,2472.0
2025-05-16 11:30:00,245.56,245.97,245.36,245.92,8434.0,245.56,245.97,245.36,245.92,8434.0
2025-05-16 11:40:00,245.93,245.94,245.46,245.48,2082.0,245.93,245.94,245.46,245.48,2082.0
2025-05-16 11:50:00,245.63,245.81,245.61,245.81,1108.0,245.63,245.81,245.61,245.81,1108.0
2025-05-16 12:00:00,245.91,246.04,245.82,245.95,11869.0,245.91,246.04,245.82,245.95,11869.0
2025-05-16 12:10:00,245.96,246.15,245.96,246.15,2021.0,245.96,246.15,245.96,246.15,2021.0
2025-05-16 12:20:00,246.07,246.31,246.07,246.31,2082.0,246.07,246.31,246.07,246.31,2082.0
2025-05-16 12:30:00,246.38,246.54,246.31,246.31,2967.0,246.38,246.54,246.31,246.31,2967.0
2025-05-16 12:40:00,246.25,246.27,246.04,246.04,2381.0,246.25,246.27,246.04,246.04,2381.0
2025-05-16 12:50:00,246.25,246.42,246.25,246.41,1700.0,246.25,246.42,246.25,246.41,1700.0
2025-05-16 13:00:00,246.5,246.69,246.5,246.59,2470.0,246.5,246.69,246.5,246.59,2470.0
2025-05-16 13:10:00,246.48,246.68,246.43,246.58,4148.0,246.48,246.68,246.43,246.58,4148.0
2025-05-16 13:20:00,246.47,246.62,246.43,246.53,2433.0,246.47,246.62,246.43,246.53,2433.0
2025-05-16 13:30:00,246.65,246.81,246.53,246.69,4043.0,246.65,246.81,246.53,246.69,4043.0
2025-05-16 13:40:00,246.66,246.81,246.54,246.72,6737.0,246.66,246.81,246.54,246.72,6737.0
2025-05-16 13:50:00,246.72,246.72,246.51,246.51,3345.0,246.72,246.72,246.51,246.51,3345.0
2025-05-16 14:00:00,246.56,246.7,246.48,246.59,6333.0,246.56,246.7,246.48,246.59,6333.0
2025-05-16 14:10:00,246.59,246.66,246.42,246.63,5339.0,246.59,246.66,246.42,246.63,5339.0
2025-05-16 14:20:00,246.62,246.78,246.58,246.7,4115.0,246.62,246.78,246.58,246.7,4115.0
2025-05-16 14:30:00,246.7,246.84,246.67,246.79,6917.0,246.7,246.84,246.67,246.79,6917.0
2025-05-16 14:40:00,246.83,246.88,246.74,246.78,7732.0,246.83,246.88,246.74,246.78,7732.0
2025-05-16 14:50:00,246.78,246.85,246.51,246.59,16920.0,246.78,246.85,246.51,246.59,16920.0
2025-05-16 15:00:00,246.61,246.8,246.55,246.71,10132.0,246.61,246.8,246.55,246.71,10132.0
2025-05-16 15:10:00,246.74,246.88,246.71,246.77,6527.0,246.74,246.88,246.71,246.77,6527.0
2025-05-16 15:20:00,246.73,246.79,246.63,246.72,8020.0,246.73,246.79,246.63,246.72,8020.0
2025-05-16 15:30:00,246.76,246.86,246.67,246.81,13569.0,246.76,246.86,246.67,246.81,13569.0
2025-05-16 15:40:00,246.76,247.17,246.74,247.06,22443.0,246.76,247.17,246.74,247.06,22443.0
2025-05-16 15:50:00,247.01,247.87,246.96,247.76,145325.0,247.01,247.87,246.96,247.76,145325.0
2025-05-19 09:30:00,247.41,248.57,246.6,247.75,28081.0,247.41,248.57,246.6,247.75,28081.0
2025-05-19 09:40:00,247.59,248.22,247.53,248.21,8950.0,247.59,248.22,247.53,248.21,8950.0
2025-05-19 09:50:00,248.21,248.62,248.09,248.46,2987.0,248.21,248.62,248.09,248.46,2987.0
2025-05-19 10:00:00,248.58,249.14,248.58,248.84,21087.0,248.58,249.14,248.58,248.84,21087.0
2025-05-19 10:10:00,248.7,248.72,248.3,248.56,4541.0,248.7,248.72,248.3,248.56,4541.0
2025-05-19 10:20:00,248.55,248.69,248.27,248.69,5352.0,248.55,248.69,248.27,248.69,5352.0
2025-05-19 10:30:00,248.76,248.9,248.7,248.76,4661.0,248.76,248.9,248.7,248.76,4661.0
2025-05-19 10:40:00,248.73,248.79,248.47,248.66,4085.0,248.73,248.79,248.47,248.66,4085.0
2025-05-19 10:50:00,248.65,248.78,248.57,248.7,4534.0,248.65,248.78,248.57,248.7,4534.0
2025-05-19 11:00:00,248.64,248.93,248.64,248.93,2866.0,248.64,248.93,248.64,248.93,2866.0
2025-05-19 11:10:00,248.81,249.03,248.81,249.02,2519.0,248.81,249.03,248.81,249.02,2519.0
2025-05-19 11:20:00,248.98,248.98,248.75,248.81,4454.0,248.98,248.98,248.75,248.81,4454.0
2025-05-19 11:30:00,248.81,249.06,248.8,249.06,3106.0,248.81,249.06,248.8,249.06,3106.0
2025-05-19 11:40:00,249.21,249.38,249.2,249.37,1339.0,249.21,249.38,249.2,249.37,1339.0
2025-05-19 11:50:00,249.34,249.4,249.19,249.27,6297.0,249.34,249.4,249.19,249.27,6297.0
2025-05-19 12:00:00,249.29,249.36,249.2,249.35,5405.0,249.29,249.36,249.2,249.35,5405.0
2025-05-19 12:10:00,249.4,249.44,249.29,249.38,16997.0,249.4,249.44,249.29,249.38,16997.0
2025-05-19 12:20:00,249.4,249.84,249.4,249.83,5363.0,249.4,249.84,249.4,249.83,5363.0
2025-05-19 12:30:00,249.71,249.89,249.71,249.81,2313.0,249.71,249.89,249.71,249.81,2313.0
2025-05-19 12:40:00,249.87,250.0,249.69,250.0,6605.0,249.87,250.0,249.69,250.0,6605.0
2025-05-19 12:50:00,250.0,250.19,249.97,250.07,7624.0,250.0,250.19,249.97,250.07,7624.0
2025-05-19 13:00:00,250.16,250.37,250.02,250.22,10463.0,250.16,250.37,250.02,250.22,10463.0
2025-05-19 13:10:00,250.21,250.27,250.09,250.22,5168.0,250.21,250.27,250.09,250.22,5168.0
2025-05-19 13:20:00,250.2,250.41,250.16,250.39,4967.0,250.2,250.41,250.16,250.39,4967.0
2025-05-19 13:30:00,250.41,250.57,250.32,250.42,4880.0,250.41,250.57,250.32,250.42,4880.0
2025-05-19 13:40:00,250.37,250.38,250.15,250.19,7026.0,250.37,250.38,250.15,250.19,7026.0
2025-05-19 13:50:00,250.16,250.28,250.05,250.14,4797.0,250.16,250.28,250.05,250.14,4797.0
2025-05-19 14:00:00,250.12,250.12,249.88,250.04,5374.0,250.12,250.12,249.88,250.04,5374.0
2025-05-19 14:10:00,250.01,250.07,249.9,249.91,5450.0,250.01,250.07,249.9,249.91,5450.0
2025-05-19 14:20:00,250.02,250.14,249.91,250.08,4441.0,250.02,250.14,249.91,250.08,4441.0
2025-05-19 14:30:00,250.06,250.13,249.84,250.02,13345.0,250.06,250.13,249.84,250.02,13345.0
2025-05-19 14:40:00,250.05,250.08,249.92,250.04,5660.0,250.05,250.08,249.92,250.04,5660.0
2025-05-19 14:50:00,250.03,250.14,249.92,250.01,7766.0,250.03,250.14,249.92,250.01,7766.0
2025-05-19 15:00:00,249.97,250.06,249.65,249.69,11555.0,249.97,250.06,249.65,249.69,11555.0
2025-05-19 15:10:00,249.69,249.81,249.48,249.5,9060.0,249.69,249.81,249.48,249.5,9060.0
2025-05-19 15:20:00,249.53,249.56,249.16,249.32,11668.0,249.53,249.56,249.16,249.32,11668.0
2025-05-19 15:30:00,249.34,249.72,249.34,249.72,12287.0,249.34,249.72,249.34,249.72,12287.0
2025-05-19 15:40:00,249.72,250.04,249.63,249.97,26940.0,249.72,250.04,249.63,249.97,26940.0
2025-05-19 15:50:00,250.06,250.4,249.89,250.26,104689.0,250.06,250.4,249.89,250.26,104689.0
2025-05-20 09:30:00,250.49,251.29,250.0,250.79,22542.0,250.49,251.29,250.0,250.79,22542.0
2025-05-20 09:40:00,250.99,251.28,250.8,251.17,3584.0,250.99,251.28,250.8,251.17,3584.0
2025-05-20 09:50:00,251.28,251.52,251.25,251.3,2802.0,251.28,251.52,251.25,251.3,2802.0
2025-05-20 10:00:00,251.15,251.55,251.14,251.55,4385.0,251.15,251.55,251.14,251.55,4385.0
2025-05-20 10:10:00,251.49,251.57,251.29,251.5,5869.0,251.49,251.57,251.29,251.5,5869.0
2025-05-20 10:20:00,251.59,251.73,251.45,251.48,7732.0,251.59,251.73,251.45,251.48,7732.0
2025-05-20 10:30:00,251.58,251.72,251.43,251.6,9788.0,251.58,251.72,251.43,251.6,9788.0
2025-05-20 10:40:00,251.73,251.92,251.5,251.74,6870.0,251.73,251.92,251.5,251.74,6870.0
2025-05-20 10:50:00,251.76,251.89,251.69,251.75,4217.0,251.76,251.89,251.69,251.75,4217.0
2025-05-20 11:00:00,251.75,251.95,251.64,251.95,4285.0,251.75,251.95,251.64,251.95,4285.0
2025-05-20 11:10:00,251.85,252.14,251.72,252.09,13096.0,251.85,252.14,251.72,252.09,13096.0
2025-05-20 11:20:00,252.09,252.12,251.84,252.03,4110.0,252.09,252.12,251.84,252.03,4110.0
2025-05-20 11:30:00,251.99,251.99,251.4,251.41,3717.0,251.99,251.99,251.4,251.41,3717.0
2025-05-20 11:40:00,251.51,251.51,251.19,251.23,7700.0,251.51,251.51,251.19,251.23,7700.0
2025-05-20 11:50:00,251.3,251.4,251.26,251.33,3476.0,251.3,251.4,251.26,251.33,3476.0
2025-05-20 12:00:00,251.28,251.41,251.07,251.08,9441.0,251.28,251.41,251.07,251.08,9441.0
2025-05-20 12:10:00,251.08,251.13,250.79,250.85,4369.0,251.08,251.13,250.79,250.85,4369.0
2025-05-20 12:20:00,250.97,251.02,250.64,250.66,2600.0,250.97,251.02,250.64,250.66,2600.0
2025-05-20 12:30:00,250.68,250.93,250.58,250.85,5716.0,250.68,250.93,250.58,250.85,5716.0
2025-05-20 12:40:00,250.95,251.25,250.91,251.02,3246.0,250.95,251.25,250.91,251.02,3246.0
2025-05-20 12:50:00,251.1,251.11,250.95,251.1,3401.0,251.1,251.11,250.95,251.1,3401.0
2025-05-20 13:00:00,251.12,251.24,251.1,251.24,5412.0,251.12,251.24,251.1,251.24,5412.0
2025-05-20 13:10:00,251.28,251.51,251.17,251.45,23152.0,251.28,251.51,251.17,251.45,23152.0
2025-05-20 13:20:00,251.44,251.44,251.21,251.25,25672.0,251.44,251.44,251.21,251.25,25672.0
2025-05-20 13:30:00,251.28,251.49,251.21,251.48,19854.0,251.28,251.49,251.21,251.48,19854.0
2025-05-20 13:40:00,251.53,251.53,251.33,251.47,6297.0,251.53,251.53,251.33,251.47,6297.0
2025-05-20 13:50:00,251.46,251.67,251.4,251.66,2080.0,251.46,251.67,251.4,251.66,2080.0
2025-05-20 14:00:00,251.68,251.79,251.61,251.67,5165.0,251.68,251.79,251.61,251.67,5165.0
2025-05-20 14:10:00,251.75,251.85,251.61,251.83,3156.0,251.75,251.85,251.61,251.83,3156.0
2025-05-20 14:20:00,251.77,251.84,251.5,251.5,9507.0,251.77,251.84,251.5,251.5,9507.0
2025-05-20 14:30:00,251.53,251.67,251.43,251.67,40659.0,251.53,251.67,251.43,251.67,40659.0
2025-05-20 14:40:00,251.65,251.71,251.44,251.52,11469.0,251.65,251.71,251.44,251.52,11469.0
2025-05-20 14:50:00,251.55,251.64,251.42,251.56,22120.0,251.55,251.64,251.42,251.56,22120.0
2025-05-20 15:00:00,251.5,251.57,251.24,251.57,17240.0,251.5,251.57,251.24,251.57,17240.0
2025-05-20 15:10:00,251.61,251.69,251.5,251.68,10821.0,251.61,251.69,251.5,251.68,10821.0
2025-05-20 15:20:00,251.64,251.7,251.54,251.63,16082.0,251.64,251.7,251.54,251.63,16082.0
2025-05-20 15:30:00,251.66,251.75,251.5,251.61,37272.0,251.66,251.75,251.5,251.61,37272.0
2025-05-20 15:40:00,251.62,251.67,251.43,251.43,15308.0,251.62,251.67,251.43,251.43,15308.0
2025-05-20 15:50:00,251.38,252.29,251.38,252.13,120314.0,251.38,252.29,251.38,252.13,120314.0
2025-05-21 09:30:00,251.69,253.0,251.63,252.59,25072.0,251.69,253.0,251.63,252.59,25072.0
2025-05-21 09:40:00,252.59,253.26,252.42,253.23,12482.0,252.59,253.26,252.42,253.23,12482.0
2025-05-21 09:50:00,253.06,253.39,252.84,253.06,20105.0,253.06,253.39,252.84,253.06,20105.0
2025-05-21 10:00:00,253.07,253.31,252.63,252.64,14375.0,253.07,253.31,252.63,252.64,14375.0
2025-05-21 10:10:00,252.64,252.64,252.19,252.43,7218.0,252.64,252.64,252.19,252.43,7218.0
2025-05-21 10:20:00,252.43,252.54,251.85,251.97,4248.0,252.43,252.54,251.85,251.97,4248.0
2025-05-21 10:30:00,251.93,251.95,251.66,251.86,5375.0,251.93,251.95,251.66,251.86,5375.0
2025-05-21 10:40:00,251.86,251.97,251.18,251.46,5657.0,251.86,251.97,251.18,251.46,5657.0
2025-05-21 10:50:00,251.61,251.75,251.43,251.63,7894.0,251.61,251.75,251.43,251.63,7894.0
2025-05-21 11:00:00,251.63,252.2,251.48,252.16,5889.0,251.63,252.2,251.48,252.16,5889.0
2025-05-21 11:10:00,252.1,252.18,251.95,252.11,7462.0,252.1,252.18,251.95,252.11,7462.0
2025-05-21 11:20:00,252.16,252.19,251.98,252.04,6270.0,252.16,252.19,251.98,252.04,6270.0
2025-05-21 11:30:00,252.04,252.12,251.81,252.06,6150.0,252.04,252.12,251.81,252.06,6150.0
2025-05-21 11:40:00,252.14,252.25,251.89,251.92,4554.0,252.14,252.25,251.89,251.92,4554.0
2025-05-21 11:50:00,251.94,252.02,251.79,251.86,4871.0,251.94,252.02,251.79,251.86,4871.0
2025-05-21 12:00:00,251.88,251.95,251.74,251.95,2362.0,251.88,251.95,251.74,251.95,2362.0
2025-05-21 12:10:00,251.95,252.16,251.81,252.13,4729.0,251.95,252.16,251.81,252.13,4729.0
2025-05-21 12:20:00,252.06,252.15,251.94,251.95,4951.0,252.06,252.15,251.94,251.95,4951.0
2025-05-21 12:30:00,251.95,252.17,251.94,252.17,3222.0,251.95,252.17,251.94,252.17,3222.0
2025-05-21 12:40:00,252.1,252.36,252.1,252.36,2117.0,252.1,252.36,252.1,252.36,2117.0
2025-05-21 12:50:00,252.39,252.56,252.31,252.56,8006.0,252.39,252.56,252.31,252.56,8006.0
2025-05-21 13:00:00,252.54,252.89,252.53,252.68,4983.0,252.54,252.89,252.53,252.68,4983.0
2025-05-21 13:10:00,252.59,252.77,251.94,252.22,6427.0,252.59,252.77,251.94,252.22,6427.0
2025-05-21 13:20:00,252.08,252.2,251.64,251.82,9990.0,252.08,252.2,251.64,251.82,9990.0
2025-05-21 13:30:00,251.79,252.54,251.58,252.54,12149.0,251.79,252.54,251.58,252.54,12149.0
2025-05-21 13:40:00,252.54,252.54,252.26,252.33,15681.0,252.54,252.54,252.26,252.33,15681.0
2025-05-21 13:50:00,252.38,252.54,252.17,252.52,15553.0,252.38,252.54,252.17,252.52,15553.0
2025-05-21 14:00:00,252.51,252.54,251.93,252.08,14516.0,252.51,252.54,251.93,252.08,14516.0
2025-05-21 14:10:00,252.06,252.21,251.88,252.08,11154.0,252.06,252.21,251.88,252.08,11154.0
2025-05-21 14:20:00,252.02,252.39,251.81,252.39,10795.0,252.02,252.39,251.81,252.39,10795.0
2025-05-21 14:30:00,252.37,252.5,252.15,252.36,9849.0,252.37,252.5,252.15,252.36,9849.0
2025-05-21 14:40:00,252.36,252.39,252.02,252.15,16585.0,252.36,252.39,252.02,252.15,16585.0
2025-05-21 14:50:00,252.18,252.23,251.95,252.14,19363.0,252.18,252.23,251.95,252.14,19363.0
2025-05-21 15:00:00,252.12,252.28,251.89,251.95,10845.0,252.12,252.28,251.89,251.95,10845.0
2025-05-21 15:10:00,251.9,252.31,251.89,252.27,14823.0,251.9,252.31,251.89,252.27,14823.0
2025-05-21 15:20:00,252.24,252.32,251.95,252.02,11667.0,252.24,252.32,251.95,252.02,11667.0
2025-05-21 15:30:00,251.99,252.37,251.92,252.37,9364.0,251.99,252.37,251.92,252.37,9364.0
2025-05-21 15:40:00,252.37,252.75,252.23,252.44,23707.0,252.37,252.75,252.23,252.44,23707.0
2025-05-21 15:50:00,252.46,252.5,252.08,252.19,106194.0,252.46,252.5,252.08,252.19,106194.0
2025-05-22 09:30:00,252.65,252.65,251.6,251.91,124939.0,252.65,252.65,251.6,251.91,124939.0
2025-05-22 09:40:00,252.09,252.1,250.87,250.87,5638.0,252.09,252.1,250.87,250.87,5638.0
2025-05-22 09:50:00,250.63,250.67,249.48,249.49,12385.0,250.63,250.67,249.48,249.49,12385.0
2025-05-22 10:00:00,249.81,250.08,248.96,249.16,4290.0,249.81,250.08,248.96,249.16,4290.0
2025-05-22 10:10:00,249.16,249.38,248.65,249.04,16169.0,249.16,249.38,248.65,249.04,16169.0
2025-05-22 10:20:00,248.91,249.06,248.78,248.92,2509.0,248.91,249.06,248.78,248.92,2509.0
2025-05-22 10:30:00,249.13,249.21,247.69,247.73,53752.0,249.13,249.21,247.69,247.73,53752.0
2025-05-22 10:40:00,247.93,248.89,247.93,248.75,7314.0,247.93,248.89,247.93,248.75,7314.0
2025-05-22 10:50:00,248.78,248.95,248.38,248.93,8659.0,248.78,248.95,248.38,248.93,8659.0
2025-05-22 11:00:00,248.9,249.27,248.79,248.91,3430.0,248.9,249.27,248.79,248.91,3430.0
2025-05-22 11:10:00,248.82,248.84,248.47,248.79,8958.0,248.82,248.84,248.47,248.79,8958.0
2025-05-22 11:20:00,248.92,249.19,248.84,249.13,4617.0,248.92,249.19,248.84,249.13,4617.0
2025-05-22 11:30:00,249.03,249.42,248.65,249.34,6581.0,249.03,249.42,248.65,249.34,6581.0
2025-05-22 11:40:00,249.36,249.52,249.27,249.46,2213.0,249.36,249.52,249.27,249.46,2213.0
2025-05-22 11:50:00,249.46,249.61,249.4,249.44,1847.0,249.46,249.61,249.4,249.44,1847.0
2025-05-22 12:00:00,249.58,249.58,249.35,249.4,2897.0,249.58,249.58,249.35,249.4,2897.0
2025-05-22 12:10:00,249.42,249.59,249.3,249.38,3092.0,249.42,249.59,249.3,249.38,3092.0
2025-05-22 12:20:00,249.34,249.38,249.06,249.06,2130.0,249.34,249.38,249.06,249.06,2130.0
2025-05-22 12:30:00,249.08,249.84,249.02,249.72,13554.0,249.08,249.84,249.02,249.72,13554.0
2025-05-22 12:40:00,249.72,249.74,249.41,249.42,6339.0,249.72,249.74,249.41,249.42,6339.0
2025-05-22 12:50:00,249.43,249.54,249.28,249.28,7988.0,249.43,249.54,249.28,249.28,7988.0
2025-05-22 13:00:00,249.37,249.44,249.05,249.15,5048.0,249.37,249.44,249.05,249.15,5048.0
2025-05-22 13:10:00,249.09,249.53,249.07,249.52,2258.0,249.09,249.53,249.07,249.52,2258.0
2025-05-22 13:20:00,249.56,250.1,249.56,249.99,11509.0,249.56,250.1,249.56,249.99,11509.0
2025-05-22 13:30:00,250.04,250.2,249.98,250.2,2948.0,250.04,250.2,249.98,250.2,2948.0
2025-05-22 13:40:00,250.21,250.4,250.18,250.39,6541.0,250.21,250.4,250.18,250.39,6541.0
2025-05-22 13:50:00,250.36,252.88,250.36,251.05,840112.0,250.36,252.88,250.36,251.05,840112.0
2025-05-22 14:00:00,251.16,252.37,251.16,252.15,47976.0,251.16,252.37,251.16,252.15,47976.0
2025-05-22 14:10:00,252.07,252.25,251.81,252.08,53009.0,252.07,252.25,251.81,252.08,53009.0
2025-05-22 14:20:00,252.04,252.15,251.5,251.58,6079.0,252.04,252.15,251.5,251.58,6079.0
2025-05-22 14:30:00,251.59,251.81,251.5,251.53,6651.0,251.59,251.81,251.5,251.53,6651.0
2025-05-22 14:40:00,251.58,251.7,251.43,251.5,14398.0,251.58,251.7,251.43,251.5,14398.0
2025-05-22 14:50:00,251.44,251.66,251.39,251.39,7895.0,251.44,251.66,251.39,251.39,7895.0
2025-05-22 15:00:00,251.37,251.46,251.22,251.36,8536.0,251.37,251.46,251.22,251.36,8536.0
2025-05-22 15:10:00,251.32,251.46,251.24,251.31,6863.0,251.32,251.46,251.24,251.31,6863.0
2025-05-22 15:20:00,251.37,251.64,251.28,251.54,10428.0,251.37,251.64,251.28,251.54,10428.0
2025-05-22 15:30:00,251.57,251.69,251.33,251.65,9330.0,251.57,251.69,251.33,251.65,9330.0
2025-05-22 15:40:00,251.65,251.8,251.42,251.42,10357.0,251.65,251.8,251.42,251.42,10357.0
2025-05-22 15:50:00,251.53,251.64,250.78,250.91,121329.0,251.53,251.64,250.78,250.91,121329.0
2025-05-23 09:30:00,250.61,252.38,250.17,250.17,18181.0,250.61,252.38,250.17,250.17,18181.0
2025-05-23 09:40:00,250.17,250.45,249.7,250.34,11778.0,250.17,250.45,249.7,250.34,11778.0
2025-05-23 09:50:00,250.13,250.21,249.99,250.11,9075.0,250.13,250.21,249.99,250.11,9075.0
2025-05-23 10:00:00,250.27,251.17,250.26,250.73,8869.0,250.27,251.17,250.26,250.73,8869.0
2025-05-23 10:10:00,250.82,251.23,250.82,250.89,19313.0,250.82,251.23,250.82,250.89,19313.0
2025-05-23 10:20:00,250.89,251.1,250.84,250.97,19144.0,250.89,251.1,250.84,250.97,19144.0
2025-05-23 10:30:00,251.01,251.5,250.88,251.46,19746.0,251.01,251.5,250.88,251.46,19746.0
2025-05-23 10:40:00,251.5,251.72,251.48,251.52,3416.0,251.5,251.72,251.48,251.52,3416.0
2025-05-23 10:50:00,251.51,251.54,251.13,251.28,3361.0,251.51,251.54,251.13,251.28,3361.0
2025-05-23 11:00:00,251.29,251.74,251.13,251.74,17672.0,251.29,251.74,251.13,251.74,17672.0
2025-05-23 11:10:00,251.67,252.05,251.57,252.05,2970.0,251.67,252.05,251.57,252.05,2970.0
2025-05-23 11:20:00,252.13,252.42,252.12,252.22,3566.0,252.13,252.42,252.12,252.22,3566.0
2025-05-23 11:30:00,252.12,252.48,252.11,252.46,2497.0,252.12,252.48,252.11,252.46,2497.0
2025-05-23 11:40:00,252.44,252.56,252.4,252.4,2574.0,252.44,252.56,252.4,252.4,2574.0
2025-05-23 11:50:00,252.36,252.36,252.08,252.16,1489.0,252.36,252.36,252.08,252.16,1489.0
2025-05-23 12:00:00,252.17,252.31,251.91,252.18,8881.0,252.17,252.31,251.91,252.18,8881.0
2025-05-23 12:10:00,252.21,252.32,252.17,252.23,800.0,252.21,252.32,252.17,252.23,800.0
2025-05-23 12:20:00,252.32,252.65,252.32,252.43,2664.0,252.32,252.65,252.32,252.43,2664.0
2025-05-23 12:30:00,252.43,252.57,252.21,252.57,3105.0,252.43,252.57,252.21,252.57,3105.0
2025-05-23 12:40:00,252.56,252.63,252.45,252.6,4827.0,252.56,252.63,252.45,252.6,4827.0
2025-05-23 12:50:00,252.57,252.78,252.56,252.78,3887.0,252.57,252.78,252.56,252.78,3887.0
2025-05-23 13:00:00,252.85,252.95,252.69,252.74,4079.0,252.85,252.95,252.69,252.74,4079.0
2025-05-23 13:10:00,252.72,253.05,252.68,253.04,5499.0,252.72,253.05,252.68,253.04,5499.0
2025-05-23 13:20:00,253.22,253.22,253.06,253.15,2386.0,253.22,253.22,253.06,253.15,2386.0
2025-05-23 13:30:00,253.11,253.11,252.87,252.93,3573.0,253.11,253.11,252.87,252.93,3573.0
2025-05-23 13:40:00,252.94,253.19,252.94,253.19,2853.0,252.94,253.19,252.94,253.19,2853.0
2025-05-23 13:50:00,253.25,253.26,253.0,253.2,4406.0,253.25,253.26,253.0,253.2,4406.0
2025-05-23 14:00:00,253.3,253.46,253.29,253.42,2046.0,253.3,253.46,253.29,253.42,2046.0
2025-05-23 14:10:00,253.42,253.55,253.22,253.25,5766.0,253.42,253.55,253.22,253.25,5766.0
2025-05-23 14:20:00,253.21,253.3,253.08,253.13,2323.0,253.21,253.3,253.08,253.13,2323.0
2025-05-23 14:30:00,253.32,253.52,253.26,253.43,11931.0,253.32,253.52,253.26,253.43,11931.0
2025-05-23 14:40:00,253.43,253.51,253.31,253.31,5878.0,253.43,253.51,253.31,253.31,5878.0
2025-05-23 14:50:00,253.38,253.49,253.34,253.43,4289.0,253.38,253.49,253.34,253.43,4289.0
2025-05-23 15:00:00,253.43,253.66,253.36,253.59,4471.0,253.43,253.66,253.36,253.59,4471.0
2025-05-23 15:10:00,253.6,253.76,253.58,253.58,7529.0,253.6,253.76,253.58,253.58,7529.0
2025-05-23 15:20:00,253.57,253.61,252.86,252.92,8262.0,253.57,253.61,252.86,252.92,8262.0
2025-05-23 15:30:00,252.89,253.15,252.89,253.15,6707.0,252.89,253.15,252.89,253.15,6707.0
2025-05-23 15:40:00,253.16,253.24,252.9,252.93,5360.0,253.16,253.24,252.9,252.93,5360.0
2025-05-23 15:50:00,252.96,253.07,252.44,252.78,57680.0,252.96,253.07,252.44,252.78,57680.0
2025-05-27 09:30:00,252.46,253.18,252.29,252.35,33757.0,252.46,253.18,252.29,252.35,33757.0
2025-05-27 09:40:00,252.57,253.45,252.3,253.25,9264.0,252.57,253.45,252.3,253.25,9264.0
2025-05-27 09:50:00,253.35,253.35,252.97,253.08,46706.0,253.35,253.35,252.97,253.08,46706.0
2025-05-27 10:00:00,253.19,253.34,252.52,252.74,41743.0,253.19,253.34,252.52,252.74,41743.0
2025-05-27 10:10:00,252.74,253.05,252.61,252.82,10717.0,252.74,253.05,252.61,252.82,10717.0
2025-05-27 10:20:00,253.0,253.53,253.0,253.33,12434.0,253.0,253.53,253.0,253.33,12434.0
2025-05-27 10:30:00,253.33,253.54,253.29,253.38,12838.0,253.33,253.54,253.29,253.38,12838.0
2025-05-27 10:40:00,253.38,253.99,253.35,253.9,5408.0,253.38,253.99,253.35,253.9,5408.0
2025-05-27 10:50:00,253.88,253.98,253.73,253.77,7723.0,253.88,253.98,253.73,253.77,7723.0
2025-05-27 11:00:00,253.71,253.72,253.39,253.42,14952.0,253.71,253.72,253.39,253.42,14952.0
2025-05-27 11:10:00,253.42,253.6,253.18,253.28,38142.0,253.42,253.6,253.18,253.28,38142.0
2025-05-27 11:20:00,253.34,253.4,253.15,253.31,33753.0,253.34,253.4,253.15,253.31,33753.0
2025-05-27 11:30:00,253.42,253.67,253.36,253.58,8311.0,253.42,253.67,253.36,253.58,8311.0
2025-05-27 11:40:00,253.47,253.74,253.42,253.5,3152.0,253.47,253.74,253.42,253.5,3152.0
2025-05-27 11:50:00,253.45,253.62,253.33,253.62,6803.0,253.45,253.62,253.33,253.62,6803.0
2025-05-27 12:00:00,253.63,253.91,253.59,253.71,6921.0,253.63,253.91,253.59,253.71,6921.0
2025-05-27 12:10:00,253.61,253.71,253.49,253.51,2337.0,253.61,253.71,253.49,253.51,2337.0
2025-05-27 12:20:00,253.57,253.69,253.48,253.69,9487.0,253.57,253.69,253.48,253.69,9487.0
2025-05-27 12:30:00,253.71,253.74,253.54,253.71,4484.0,253.71,253.74,253.54,253.71,4484.0
2025-05-27 12:40:00,253.78,253.82,253.61,253.63,3144.0,253.78,253.82,253.61,253.63,3144.0
2025-05-27 12:50:00,253.56,253.89,253.55,253.67,52765.0,253.56,253.89,253.55,253.67,52765.0
2025-05-27 13:00:00,253.77,253.97,253.61,253.63,4078.0,253.77,253.97,253.61,253.63,4078.0
2025-05-27 13:10:00,253.65,253.87,253.52,253.69,8768.0,253.65,253.87,253.52,253.69,8768.0
2025-05-27 13:20:00,253.82,253.88,253.61,253.64,4578.0,253.82,253.88,253.61,253.64,4578.0
2025-05-27 13:30:00,253.59,254.06,253.59,254.04,7102.0,253.59,254.06,253.59,254.04,7102.0
2025-05-27 13:40:00,254.04,254.15,253.99,254.14,10739.0,254.04,254.15,253.99,254.14,10739.0
2025-05-27 13:50:00,254.14,254.66,254.14,254.64,23947.0,254.14,254.66,254.14,254.64,23947.0
2025-05-27 14:00:00,254.69,254.86,254.62,254.85,8024.0,254.69,254.86,254.62,254.85,8024.0
2025-05-27 14:10:00,254.84,255.14,254.84,254.98,16792.0,254.84,255.14,254.84,254.98,16792.0
2025-05-27 14:20:00,254.98,255.13,254.96,255.03,11286.0,254.98,255.13,254.96,255.03,11286.0
2025-05-27 14:30:00,255.02,255.13,254.94,255.04,10082.0,255.02,255.13,254.94,255.04,10082.0
2025-05-27 14:40:00,255.02,255.26,255.01,255.17,16396.0,255.02,255.26,255.01,255.17,16396.0
2025-05-27 14:50:00,255.17,255.26,255.02,255.26,15327.0,255.17,255.26,255.02,255.26,15327.0
2025-05-27 15:00:00,255.23,255.38,255.11,255.3,23929.0,255.23,255.38,255.11,255.3,23929.0
2025-05-27 15:10:00,255.3,255.33,255.16,255.22,28822.0,255.3,255.33,255.16,255.22,28822.0
2025-05-27 15:20:00,255.2,255.42,255.19,255.35,16428.0,255.2,255.42,255.19,255.35,16428.0
2025-05-27 15:30:00,255.39,255.54,255.36,255.45,21289.0,255.39,255.54,255.36,255.45,21289.0
2025-05-27 15:40:00,255.49,255.54,255.0,255.06,40138.0,255.49,255.54,255.0,255.06,40138.0
2025-05-27 15:50:00,255.08,255.34,254.64,254.99,128655.0,255.08,255.34,254.64,254.99,128655.0
2025-05-28 09:30:00,254.49,255.3,254.33,254.92,13618.0,254.49,255.3,254.33,254.92,13618.0
2025-05-28 09:40:00,254.9,255.38,254.9,255.35,21386.0,254.9,255.38,254.9,255.35,21386.0
2025-05-28 09:50:00,255.23,255.29,254.94,255.09,5555.0,255.23,255.29,254.94,255.09,5555.0
2025-05-28 10:00:00,255.09,255.17,254.68,254.92,8407.0,255.09,255.17,254.68,254.92,8407.0
2025-05-28 10:10:00,254.74,254.88,254.53,254.69,14612.0,254.74,254.88,254.53,254.69,14612.0
2025-05-28 10:20:00,254.75,254.75,254.54,254.55,12527.0,254.75,254.75,254.54,254.55,12527.0
2025-05-28 10:30:00,254.59,254.72,254.43,254.51,44542.0,254.59,254.72,254.43,254.51,44542.0
2025-05-28 10:40:00,254.47,254.53,254.03,254.03,14603.0,254.47,254.53,254.03,254.03,14603.0
2025-05-28 10:50:00,253.82,253.83,253.5,253.67,3172.0,253.82,253.83,253.5,253.67,3172.0
2025-05-28 11:00:00,253.76,253.86,253.36,253.5,27346.0,253.76,253.86,253.36,253.5,27346.0
2025-05-28 11:10:00,253.5,253.77,253.3,253.77,29185.0,253.5,253.77,253.3,253.77,29185.0
2025-05-28 11:20:00,253.81,253.88,253.64,253.67,3981.0,253.81,253.88,253.64,253.67,3981.0
2025-05-28 11:30:00,253.65,253.89,253.54,253.59,13317.0,253.65,253.89,253.54,253.59,13317.0
2025-05-28 11:40:00,253.71,253.93,253.56,253.75,9649.0,253.71,253.93,253.56,253.75,9649.0
2025-05-28 11:50:00,253.74,254.06,253.57,254.06,8044.0,253.74,254.06,253.57,254.06,8044.0
2025-05-28 12:00:00,254.05,254.43,254.0,254.16,40340.0,254.05,254.43,254.0,254.16,40340.0
2025-05-28 12:10:00,254.11,254.41,254.02,254.41,11759.0,254.11,254.41,254.02,254.41,11759.0
2025-05-28 12:20:00,254.41,254.43,254.22,254.29,18094.0,254.41,254.43,254.22,254.29,18094.0
2025-05-28 12:30:00,254.34,254.41,254.16,254.39,3764.0,254.34,254.41,254.16,254.39,3764.0
2025-05-28 12:40:00,254.35,254.73,254.34,254.73,11243.0,254.35,254.73,254.34,254.73,11243.0
2025-05-28 12:50:00,254.76,254.76,254.53,254.7,1437.0,254.76,254.76,254.53,254.7,1437.0
2025-05-28 13:00:00,254.59,255.0,254.59,254.81,3177.0,254.59,255.0,254.59,254.81,3177.0
2025-05-28 13:10:00,254.81,255.04,254.78,254.92,5753.0,254.81,255.04,254.78,254.92,5753.0
2025-05-28 13:20:00,254.99,255.03,254.79,254.9,8074.0,254.99,255.03,254.79,254.9,8074.0
2025-05-28 13:30:00,254.88,254.88,254.54,254.73,9779.0,254.88,254.88,254.54,254.73,9779.0
2025-05-28 13:40:00,254.7,254.7,254.25,254.45,15438.0,254.7,254.7,254.25,254.45,15438.0
2025-05-28 13:50:00,254.49,254.67,254.27,254.27,21632.0,254.49,254.67,254.27,254.27,21632.0
2025-05-28 14:00:00,254.27,254.67,254.26,254.33,10443.0,254.27,254.67,254.26,254.33,10443.0
2025-05-28 14:10:00,254.31,254.48,254.23,254.28,16685.0,254.31,254.48,254.23,254.28,16685.0
2025-05-28 14:20:00,254.28,254.73,254.23,254.73,8694.0,254.28,254.73,254.23,254.73,8694.0
2025-05-28 14:30:00,254.73,254.73,254.54,254.61,6396.0,254.73,254.73,254.54,254.61,6396.0
2025-05-28 14:40:00,254.64,254.73,254.53,254.61,13009.0,254.64,254.73,254.53,254.61,13009.0
2025-05-28 14:50:00,254.61,254.61,254.12,254.45,80796.0,254.61,254.61,254.12,254.45,80796.0
2025-05-28 15:00:00,254.36,254.68,254.36,254.62,4565.0,254.36,254.68,254.36,254.62,4565.0
2025-05-28 15:10:00,254.71,254.72,254.07,254.38,6675.0,254.71,254.72,254.07,254.38,6675.0
2025-05-28 15:20:00,254.34,254.35,253.85,254.06,5861.0,254.34,254.35,253.85,254.06,5861.0
2025-05-28 15:30:00,253.85,253.96,253.71,253.92,5587.0,253.85,253.96,253.71,253.92,5587.0
2025-05-28 15:40:00,253.76,254.17,253.76,254.09,21062.0,253.76,254.17,253.76,254.09,21062.0
2025-05-28 15:50:00,254.06,254.2,253.85,254.12,49656.0,254.06,254.2,253.85,254.12,49656.0
2025-05-29 09:30:00,253.29,254.08,252.23,252.66,17656.0,253.29,254.08,252.23,252.66,17656.0
2025-05-29 09:40:00,252.84,253.63,252.82,253.5,2095.0,252.84,253.63,252.82,253.5,2095.0
2025-05-29 09:50:00,253.45,253.8,252.99,253.61,4045.0,253.45,253.8,252.99,253.61,4045.0
2025-05-29 10:00:00,253.62,253.9,253.46,253.62,5798.0,253.62,253.9,253.46,253.62,5798.0
2025-05-29 10:10:00,253.85,253.89,253.03,253.07,7689.0,253.85,253.89,253.03,253.07,7689.0
2025-05-29 10:20:00,252.88,253.2,252.82,253.2,3516.0,252.88,253.2,252.82,253.2,3516.0
2025-05-29 10:30:00,253.21,253.43,253.07,253.43,2160.0,253.21,253.43,253.07,253.43,2160.0
2025-05-29 10:40:00,252.92,253.51,252.75,253.51,9035.0,252.92,253.51,252.75,253.51,9035.0
2025-05-29 10:50:00,253.51,253.86,253.27,253.86,18473.0,253.51,253.86,253.27,253.86,18473.0
2025-05-29 11:00:00,253.77,254.03,253.52,253.84,14294.0,253.77,254.03,253.52,253.84,14294.0
2025-05-29 11:10:00,253.84,254.03,253.31,253.32,13243.0,253.84,254.03,253.31,253.32,13243.0
2025-05-29 11:20:00,253.46,253.84,253.42,253.61,15555.0,253.46,253.84,253.42,253.61,15555.0
2025-05-29 11:30:00,253.61,253.73,253.34,253.42,65382.0,253.61,253.73,253.34,253.42,65382.0
2025-05-29 11:40:00,253.42,253.46,253.0,253.02,7208.0,253.42,253.46,253.0,253.02,7208.0
2025-05-29 11:50:00,253.12,253.55,252.81,252.82,8395.0,253.12,253.55,252.81,252.82,8395.0
2025-05-29 12:00:00,253.03,253.41,252.73,253.2,6264.0,253.03,253.41,252.73,253.2,6264.0
2025-05-29 12:10:00,253.12,253.45,253.07,253.45,3226.0,253.12,253.45,253.07,253.45,3226.0
2025-05-29 12:20:00,253.48,253.7,253.4,253.7,2205.0,253.48,253.7,253.4,253.7,2205.0
2025-05-29 12:30:00,253.75,253.76,253.6,253.6,1789.0,253.75,253.76,253.6,253.6,1789.0
2025-05-29 12:40:00,253.57,253.89,253.57,253.69,5730.0,253.57,253.89,253.57,253.69,5730.0
2025-05-29 12:50:00,253.71,254.16,253.71,253.92,10433.0,253.71,254.16,253.71,253.92,10433.0
2025-05-29 13:00:00,253.96,254.11,253.89,253.89,2706.0,253.96,254.11,253.89,253.89,2706.0
2025-05-29 13:10:00,253.75,253.94,253.75,253.9,4246.0,253.75,253.94,253.75,253.9,4246.0
2025-05-29 13:20:00,253.89,254.12,253.85,253.94,3624.0,253.89,254.12,253.85,253.94,3624.0
2025-05-29 13:30:00,253.96,254.07,253.83,253.94,5581.0,253.96,254.07,253.83,253.94,5581.0
2025-05-29 13:40:00,253.91,254.12,253.89,254.02,7337.0,253.91,254.12,253.89,254.02,7337.0
2025-05-29 13:50:00,254.02,254.12,253.91,253.91,4836.0,254.02,254.12,253.91,253.91,4836.0
2025-05-29 14:00:00,253.93,254.12,253.92,254.04,4224.0,253.93,254.12,253.92,254.04,4224.0
2025-05-29 14:10:00,253.96,254.08,253.82,253.88,9825.0,253.96,254.08,253.82,253.88,9825.0
2025-05-29 14:20:00,253.9,254.2,253.86,254.06,7648.0,253.9,254.2,253.86,254.06,7648.0
2025-05-29 14:30:00,254.11,254.27,254.05,254.22,4047.0,254.11,254.27,254.05,254.22,4047.0
2025-05-29 14:40:00,254.24,254.41,254.24,254.25,3887.0,254.24,254.41,254.24,254.25,3887.0
2025-05-29 14:50:00,254.29,254.29,254.04,254.13,7999.0,254.29,254.29,254.04,254.13,7999.0
2025-05-29 15:00:00,254.19,254.24,254.02,254.04,7328.0,254.19,254.24,254.02,254.04,7328.0
2025-05-29 15:10:00,254.04,254.24,253.99,254.17,4793.0,254.04,254.24,253.99,254.17,4793.0
2025-05-29 15:20:00,254.17,254.35,254.15,254.15,5279.0,254.17,254.35,254.15,254.15,5279.0
2025-05-29 15:30:00,254.15,254.32,254.15,254.25,14619.0,254.15,254.32,254.15,254.25,14619.0
2025-05-29 15:40:00,254.26,254.78,254.25,254.57,9397.0,254.26,254.78,254.25,254.57,9397.0
2025-05-29 15:50:00,254.7,254.71,254.06,254.4,75779.0,254.7,254.71,254.06,254.4,75779.0
2025-05-30 09:30:00,254.95,255.77,253.91,255.77,14880.0,254.95,255.77,253.91,255.77,14880.0
2025-05-30 09:40:00,255.45,255.99,255.37,255.64,11029.0,255.45,255.99,255.37,255.64,11029.0
2025-05-30 09:50:00,255.69,256.11,255.22,255.86,5285.0,255.69,256.11,255.22,255.86,5285.0
2025-05-30 10:00:00,256.01,256.33,255.96,256.32,12432.0,256.01,256.33,255.96,256.32,12432.0
2025-05-30 10:10:00,256.32,256.37,256.03,256.33,4591.0,256.32,256.37,256.03,256.33,4591.0
2025-05-30 10:20:00,256.29,256.35,255.94,255.94,5692.0,256.29,256.35,255.94,255.94,5692.0
2025-05-30 10:30:00,255.95,256.18,255.46,255.54,7491.0,255.95,256.18,255.46,255.54,7491.0
2025-05-30 10:40:00,255.54,255.82,255.46,255.76,7129.0,255.54,255.82,255.46,255.76,7129.0
2025-05-30 10:50:00,255.75,255.86,255.58,255.58,18214.0,255.75,255.86,255.58,255.58,18214.0
2025-05-30 11:00:00,255.64,256.01,255.58,255.98,6034.0,255.64,256.01,255.58,255.98,6034.0
2025-05-30 11:10:00,255.96,256.19,255.73,256.0,9837.0,255.96,256.19,255.73,256.0,9837.0
2025-05-30 11:20:00,256.0,256.14,255.9,256.05,4138.0,256.0,256.14,255.9,256.05,4138.0
2025-05-30 11:30:00,256.04,256.2,255.85,256.2,25738.0,256.04,256.2,255.85,256.2,25738.0
2025-05-30 11:40:00,256.28,256.4,256.08,256.4,2518.0,256.28,256.4,256.08,256.4,2518.0
2025-05-30 11:50:00,256.4,256.55,256.27,256.39,5310.0,256.4,256.55,256.27,256.39,5310.0
2025-05-30 12:00:00,256.39,256.55,256.39,256.45,5059.0,256.39,256.55,256.39,256.45,5059.0
2025-05-30 12:10:00,256.53,256.65,256.28,256.46,9431.0,256.53,256.65,256.28,256.46,9431.0
2025-05-30 12:20:00,256.43,256.49,255.8,255.87,73372.0,256.43,256.49,255.8,255.87,73372.0
2025-05-30 12:30:00,256.0,256.63,255.79,256.62,34726.0,256.0,256.63,255.79,256.62,34726.0
2025-05-30 12:40:00,256.5,256.52,256.1,256.29,8873.0,256.5,256.52,256.1,256.29,8873.0
2025-05-30 12:50:00,256.29,256.57,256.28,256.57,3616.0,256.29,256.57,256.28,256.57,3616.0
2025-05-30 13:00:00,256.57,256.77,256.5,256.77,5201.0,256.57,256.77,256.5,256.77,5201.0
2025-05-30 13:10:00,256.68,256.93,256.59,256.9,21647.0,256.68,256.93,256.59,256.9,21647.0
2025-05-30 13:20:00,256.87,256.87,256.28,256.41,21652.0,256.87,256.87,256.28,256.41,21652.0
2025-05-30 13:30:00,256.44,256.54,256.38,256.49,7939.0,256.44,256.54,256.38,256.49,7939.0
2025-05-30 13:40:00,256.53,256.58,256.21,256.25,94915.0,256.53,256.58,256.21,256.25,94915.0
2025-05-30 13:50:00,256.27,256.27,255.71,255.71,105333.0,256.27,256.27,255.71,255.71,105333.0
2025-05-30 14:00:00,255.74,256.58,255.73,256.55,8711.0,255.74,256.58,255.73,256.55,8711.0
2025-05-30 14:10:00,256.55,256.88,256.54,256.74,51323.0,256.55,256.88,256.54,256.74,51323.0
2025-05-30 14:20:00,256.84,256.9,256.51,256.51,3614.0,256.84,256.9,256.51,256.51,3614.0
2025-05-30 14:30:00,256.55,256.72,256.36,256.48,36291.0,256.55,256.72,256.36,256.48,36291.0
2025-05-30 14:40:00,256.52,256.65,256.34,256.65,32813.0,256.52,256.65,256.34,256.65,32813.0
2025-05-30 14:50:00,256.71,256.87,256.62,256.87,6005.0,256.71,256.87,256.62,256.87,6005.0
2025-05-30 15:00:00,256.86,257.21,256.85,257.08,9204.0,256.86,257.21,256.85,257.08,9204.0
2025-05-30 15:10:00,257.0,257.48,257.0,257.46,6665.0,257.0,257.48,257.0,257.46,6665.0
2025-05-30 15:20:00,257.41,257.5,257.25,257.43,11571.0,257.41,257.5,257.25,257.43,11571.0
2025-05-30 15:30:00,257.31,257.76,257.16,257.62,19681.0,257.31,257.76,257.16,257.62,19681.0
2025-05-30 15:40:00,257.52,257.55,257.17,257.25,60216.0,257.52,257.55,257.17,257.25,60216.0
2025-05-30 15:50:00,257.18,257.93,257.18,257.37,121037.0,257.18,257.93,257.18,257.37,121037.0
2025-06-02 09:30:00,256.13,256.13,254.55,255.55,20117.0,256.13,256.13,254.55,255.55,20117.0
2025-06-02 09:40:00,255.45,257.22,255.44,257.14,10971.0,255.45,257.22,255.44,257.14,10971.0
2025-06-02 09:50:00,256.97,256.97,255.56,255.6,33982.0,256.97,256.97,255.56,255.6,33982.0
2025-06-02 10:00:00,255.47,256.62,255.28,256.59,11996.0,255.47,256.62,255.28,256.59,11996.0
2025-06-02 10:10:00,256.62,257.07,256.51,257.01,8390.0,256.62,257.07,256.51,257.01,8390.0
2025-06-02 10:20:00,256.96,257.08,256.38,256.69,15030.0,256.96,257.08,256.38,256.69,15030.0
2025-06-02 10:30:00,256.84,257.33,256.78,257.13,6820.0,256.84,257.33,256.78,257.13,6820.0
2025-06-02 10:40:00,257.17,257.28,256.95,257.0,4971.0,257.17,257.28,256.95,257.0,4971.0
2025-06-02 10:50:00,257.0,257.66,256.94,257.4,13768.0,257.0,257.66,256.94,257.4,13768.0
2025-06-02 11:00:00,257.51,257.52,257.32,257.46,5785.0,257.51,257.52,257.32,257.46,5785.0
2025-06-02 11:10:00,257.34,257.45,256.88,256.99,22489.0,257.34,257.45,256.88,256.99,22489.0
2025-06-02 11:20:00,257.0,257.04,256.64,256.75,32280.0,257.0,257.04,256.64,256.75,32280.0
2025-06-02 11:30:00,256.64,256.68,256.22,256.33,5097.0,256.64,256.68,256.22,256.33,5097.0
2025-06-02 11:40:00,256.31,256.67,256.2,256.67,9789.0,256.31,256.67,256.2,256.67,9789.0
2025-06-02 11:50:00,256.68,256.97,256.61,256.84,19104.0,256.68,256.97,256.61,256.84,19104.0
2025-06-02 12:00:00,256.85,256.97,256.46,256.63,61421.0,256.85,256.97,256.46,256.63,61421.0
2025-06-02 12:10:00,256.5,256.65,256.36,256.44,3998.0,256.5,256.65,256.36,256.44,3998.0
2025-06-02 12:20:00,256.44,256.59,256.18,256.33,13971.0,256.44,256.59,256.18,256.33,13971.0
2025-06-02 12:30:00,256.25,256.48,256.23,256.41,23002.0,256.25,256.48,256.23,256.41,23002.0
2025-06-02 12:40:00,256.36,256.45,256.03,256.41,122530.0,256.36,256.45,256.03,256.41,122530.0
2025-06-02 12:50:00,256.4,256.7,256.36,256.7,6749.0,256.4,256.7,256.36,256.7,6749.0
2025-06-02 13:00:00,256.7,257.24,256.65,257.24,6300.0,256.7,257.24,256.65,257.24,6300.0
2025-06-02 13:10:00,257.24,257.27,256.89,256.93,13817.0,257.24,257.27,256.89,256.93,13817.0
2025-06-02 13:20:00,256.85,256.85,256.6,256.6,3084.0,256.85,256.85,256.6,256.6,3084.0
2025-06-02 13:30:00,256.61,256.85,256.48,256.85,6078.0,256.61,256.85,256.48,256.85,6078.0
2025-06-02 13:40:00,256.74,256.91,256.57,256.75,2865.0,256.74,256.91,256.57,256.75,2865.0
2025-06-02 13:50:00,256.74,256.96,256.7,256.88,6457.0,256.74,256.96,256.7,256.88,6457.0
2025-06-02 14:00:00,256.87,257.12,256.79,256.95,6679.0,256.87,257.12,256.79,256.95,6679.0
2025-06-02 14:10:00,256.92,257.13,256.85,257.13,4997.0,256.92,257.13,256.85,257.13,4997.0
2025-06-02 14:20:00,257.05,257.28,256.98,257.16,10478.0,257.05,257.28,256.98,257.16,10478.0
2025-06-02 14:30:00,257.17,257.28,257.14,257.19,4086.0,257.17,257.28,257.14,257.19,4086.0
2025-06-02 14:40:00,257.13,257.24,257.08,257.18,7535.0,257.13,257.24,257.08,257.18,7535.0
2025-06-02 14:50:00,257.16,257.38,257.15,257.32,10252.0,257.16,257.38,257.15,257.32,10252.0
2025-06-02 15:00:00,257.35,257.55,257.29,257.55,13858.0,257.35,257.55,257.29,257.55,13858.0
2025-06-02 15:10:00,257.5,257.65,257.5,257.59,8019.0,257.5,257.65,257.5,257.59,8019.0
2025-06-02 15:20:00,257.6,257.78,257.57,257.59,12162.0,257.6,257.78,257.57,257.59,12162.0
2025-06-02 15:30:00,257.63,257.76,257.5,257.68,12986.0,257.63,257.76,257.5,257.68,12986.0
2025-06-02 15:40:00,257.67,257.76,257.4,257.42,28204.0,257.67,257.76,257.4,257.42,28204.0
2025-06-02 15:50:00,257.43,258.12,257.37,257.98,120363.0,257.43,258.12,257.37,257.98,120363.0
2025-06-03 09:30:00,257.5,258.75,256.9,257.14,37691.0,257.5,258.75,256.9,257.14,37691.0
2025-06-03 09:40:00,257.24,257.34,255.73,255.98,19837.0,257.24,257.34,255.73,255.98,19837.0
2025-06-03 09:50:00,255.98,256.46,255.57,256.07,33467.0,255.98,256.46,255.57,256.07,33467.0
2025-06-03 10:00:00,256.03,256.23,255.34,255.85,27566.0,256.03,256.23,255.34,255.85,27566.0
2025-06-03 10:10:00,255.85,256.16,255.81,256.09,12699.0,255.85,256.16,255.81,256.09,12699.0
2025-06-03 10:20:00,256.34,256.54,256.07,256.38,7921.0,256.34,256.54,256.07,256.38,7921.0
2025-06-03 10:30:00,256.38,256.57,255.93,256.15,9245.0,256.38,256.57,255.93,256.15,9245.0
2025-06-03 10:40:00,256.01,256.48,255.96,256.32,6989.0,256.01,256.48,255.96,256.32,6989.0
2025-06-03 10:50:00,256.32,256.33,255.79,256.02,14768.0,256.32,256.33,255.79,256.02,14768.0
2025-06-03 11:00:00,256.01,256.15,255.29,255.43,20897.0,256.01,256.15,255.29,255.43,20897.0
2025-06-03 11:10:00,255.24,255.38,254.93,255.16,4971.0,255.24,255.38,254.93,255.16,4971.0
2025-06-03 11:20:00,255.0,255.04,254.57,254.7,11554.0,255.0,255.04,254.57,254.7,11554.0
2025-06-03 11:30:00,254.67,255.31,254.66,255.24,8482.0,254.67,255.31,254.66,255.24,8482.0
2025-06-03 11:40:00,255.28,255.68,255.28,255.53,5265.0,255.28,255.68,255.28,255.53,5265.0
2025-06-03 11:50:00,255.61,255.92,255.61,255.92,3298.0,255.61,255.92,255.61,255.92,3298.0
2025-06-03 12:00:00,255.92,255.92,255.15,255.38,10400.0,255.92,255.92,255.15,255.38,10400.0
2025-06-03 12:10:00,255.39,255.97,255.39,255.83,5795.0,255.39,255.97,255.39,255.83,5795.0
2025-06-03 12:20:00,255.87,256.02,255.72,255.9,5186.0,255.87,256.02,255.72,255.9,5186.0
2025-06-03 12:30:00,255.9,255.99,255.66,255.89,6063.0,255.9,255.99,255.66,255.89,6063.0
2025-06-03 12:40:00,255.98,256.08,255.82,255.86,2739.0,255.98,256.08,255.82,255.86,2739.0
2025-06-03 12:50:00,255.87,256.2,255.82,256.17,5087.0,255.87,256.2,255.82,256.17,5087.0
2025-06-03 13:00:00,256.17,256.57,256.1,256.55,11194.0,256.17,256.57,256.1,256.55,11194.0
2025-06-03 13:10:00,256.6,256.77,256.56,256.66,8824.0,256.6,256.77,256.56,256.66,8824.0
2025-06-03 13:20:00,256.73,256.8,256.6,256.68,2325.0,256.73,256.8,256.6,256.68,2325.0
2025-06-03 13:30:00,256.68,256.95,256.64,256.84,10696.0,256.68,256.95,256.64,256.84,10696.0
2025-06-03 13:40:00,256.84,256.84,256.25,256.25,10192.0,256.84,256.84,256.25,256.25,10192.0
2025-06-03 13:50:00,256.23,256.33,256.03,256.22,8814.0,256.23,256.33,256.03,256.22,8814.0
2025-06-03 14:00:00,256.19,256.26,255.8,255.91,11160.0,256.19,256.26,255.8,255.91,11160.0
2025-06-03 14:10:00,255.81,256.27,255.81,256.24,8280.0,255.81,256.27,255.81,256.24,8280.0
2025-06-03 14:20:00,256.22,256.27,256.02,256.23,5539.0,256.22,256.27,256.02,256.23,5539.0
2025-06-03 14:30:00,256.23,256.25,256.01,256.19,7511.0,256.23,256.25,256.01,256.19,7511.0
2025-06-03 14:40:00,256.19,256.27,256.14,256.23,10138.0,256.19,256.27,256.14,256.23,10138.0
2025-06-03 14:50:00,256.22,256.3,256.08,256.26,6027.0,256.22,256.3,256.08,256.26,6027.0
2025-06-03 15:00:00,256.32,256.39,256.23,256.38,8156.0,256.32,256.39,256.23,256.38,8156.0
2025-06-03 15:10:00,256.35,256.43,256.18,256.35,10823.0,256.35,256.43,256.18,256.35,10823.0
2025-06-03 15:20:00,256.35,256.51,256.22,256.41,10798.0,256.35,256.51,256.22,256.41,10798.0
2025-06-03 15:30:00,256.43,256.71,256.42,256.66,13953.0,256.43,256.71,256.42,256.66,13953.0
2025-06-03 15:40:00,256.53,256.54,256.1,256.16,31298.0,256.53,256.54,256.1,256.16,31298.0
2025-06-03 15:50:00,256.1,256.87,256.04,256.46,84611.0,256.1,256.87,256.04,256.46,84611.0
2025-06-04 09:30:00,256.73,256.85,255.37,255.61,22628.0,256.73,256.85,255.37,255.61,22628.0
2025-06-04 09:40:00,255.61,255.83,255.32,255.44,7644.0,255.61,255.83,255.32,255.44,7644.0
2025-06-04 09:50:00,255.44,255.64,254.93,255.37,18233.0,255.44,255.64,254.93,255.37,18233.0
2025-06-04 10:00:00,255.15,256.49,255.01,256.38,18106.0,255.15,256.49,255.01,256.38,18106.0
2025-06-04 10:10:00,256.2,256.36,255.74,255.74,17586.0,256.2,256.36,255.74,255.74,17586.0
2025-06-04 10:20:00,255.83,256.04,255.78,255.92,4392.0,255.83,256.04,255.78,255.92,4392.0
2025-06-04 10:30:00,255.96,256.06,255.49,255.73,16824.0,255.96,256.06,255.49,255.73,16824.0
2025-06-04 10:40:00,255.74,255.81,255.15,255.5,7829.0,255.74,255.81,255.15,255.5,7829.0
2025-06-04 10:50:00,255.29,255.43,254.6,254.79,3691.0,255.29,255.43,254.6,254.79,3691.0
2025-06-04 11:00:00,254.73,255.04,254.06,254.35,16687.0,254.73,255.04,254.06,254.35,16687.0
2025-06-04 11:10:00,254.46,254.6,254.05,254.22,12060.0,254.46,254.6,254.05,254.22,12060.0
2025-06-04 11:20:00,254.39,254.64,254.2,254.48,15083.0,254.39,254.64,254.2,254.48,15083.0
2025-06-04 11:30:00,254.48,254.51,253.79,253.83,10579.0,254.48,254.51,253.79,253.83,10579.0
2025-06-04 11:40:00,253.85,254.33,253.66,254.33,17709.0,253.85,254.33,253.66,254.33,17709.0
2025-06-04 11:50:00,254.28,254.45,254.05,254.3,11372.0,254.28,254.45,254.05,254.3,11372.0
2025-06-04 12:00:00,254.39,254.41,254.18,254.4,4828.0,254.39,254.41,254.18,254.4,4828.0
2025-06-04 12:10:00,254.41,254.41,253.97,254.14,9508.0,254.41,254.41,253.97,254.14,9508.0
2025-06-04 12:20:00,254.21,254.35,254.11,254.18,5110.0,254.21,254.35,254.11,254.18,5110.0
2025-06-04 12:30:00,254.4,254.79,254.32,254.62,10374.0,254.4,254.79,254.32,254.62,10374.0
2025-06-04 12:40:00,254.71,254.93,254.66,254.86,14188.0,254.71,254.93,254.66,254.86,14188.0
2025-06-04 12:50:00,254.9,254.96,254.68,254.8,36980.0,254.9,254.96,254.68,254.8,36980.0
2025-06-04 13:00:00,254.8,255.09,254.65,254.65,4306.0,254.8,255.09,254.65,254.65,4306.0
2025-06-04 13:10:00,254.66,255.07,254.6,255.06,21689.0,254.66,255.07,254.6,255.06,21689.0
2025-06-04 13:20:00,254.91,254.96,254.74,254.95,5689.0,254.91,254.96,254.74,254.95,5689.0
2025-06-04 13:30:00,254.98,255.15,254.85,255.05,29908.0,254.98,255.15,254.85,255.05,29908.0
2025-06-04 13:40:00,255.03,255.28,255.02,255.28,3215.0,255.03,255.28,255.02,255.28,3215.0
2025-06-04 13:50:00,255.3,255.34,255.13,255.33,16389.0,255.3,255.34,255.13,255.33,16389.0
2025-06-04 14:00:00,255.38,255.46,255.22,255.22,6142.0,255.38,255.46,255.22,255.22,6142.0
2025-06-04 14:10:00,255.22,255.27,254.62,254.71,7469.0,255.22,255.27,254.62,254.71,7469.0
2025-06-04 14:20:00,254.72,254.79,254.62,254.65,13589.0,254.72,254.79,254.62,254.65,13589.0
2025-06-04 14:30:00,254.64,254.73,254.3,254.48,15638.0,254.64,254.73,254.3,254.48,15638.0
2025-06-04 14:40:00,254.49,254.58,254.25,254.39,24447.0,254.49,254.58,254.25,254.39,24447.0
2025-06-04 14:50:00,254.3,254.36,254.15,254.34,18506.0,254.3,254.36,254.15,254.34,18506.0
2025-06-04 15:00:00,254.34,254.47,254.25,254.37,32053.0,254.34,254.47,254.25,254.37,32053.0
2025-06-04 15:10:00,254.33,254.43,254.12,254.19,23763.0,254.33,254.43,254.12,254.19,23763.0
2025-06-04 15:20:00,254.23,254.47,254.0,254.44,26905.0,254.23,254.47,254.0,254.44,26905.0
2025-06-04 15:30:00,254.4,254.65,254.36,254.36,37996.0,254.4,254.65,254.36,254.36,37996.0
2025-06-04 15:40:00,254.28,254.47,254.13,254.26,32227.0,254.28,254.47,254.13,254.26,32227.0
2025-06-04 15:50:00,254.17,254.29,253.78,253.99,139614.0,254.17,254.29,253.78,253.99,139614.0
2025-06-05 09:30:00,254.72,254.72,252.41,253.03,20625.0,254.72,254.72,252.41,253.03,20625.0
2025-06-05 09:40:00,253.04,253.17,252.43,252.72,3420.0,253.04,253.17,252.43,252.72,3420.0
2025-06-05 09:50:00,252.63,253.26,252.63,252.96,9147.0,252.63,253.26,252.63,252.96,9147.0
2025-06-05 10:00:00,252.95,253.3,252.53,252.87,11873.0,252.95,253.3,252.53,252.87,11873.0
2025-06-05 10:10:00,252.87,253.21,252.67,252.91,8319.0,252.87,253.21,252.67,252.91,8319.0
2025-06-05 10:20:00,253.22,253.35,252.8,252.95,12001.0,253.22,253.35,252.8,252.95,12001.0
2025-06-05 10:30:00,252.96,253.15,252.04,252.32,15779.0,252.96,253.15,252.04,252.32,15779.0
2025-06-05 10:40:00,252.27,252.39,251.69,251.83,10546.0,252.27,252.39,251.69,251.83,10546.0
2025-06-05 10:50:00,251.72,252.29,251.69,252.11,14758.0,251.72,252.29,251.69,252.11,14758.0
2025-06-05 11:00:00,252.24,252.24,251.93,252.1,15547.0,252.24,252.24,251.93,252.1,15547.0
2025-06-05 11:10:00,252.07,252.22,251.9,252.18,22337.0,252.07,252.22,251.9,252.18,22337.0
2025-06-05 11:20:00,252.14,252.71,252.11,252.58,9811.0,252.14,252.71,252.11,252.58,9811.0
2025-06-05 11:30:00,252.47,252.58,251.99,251.99,17101.0,252.47,252.58,251.99,251.99,17101.0
2025-06-05 11:40:00,252.0,252.0,251.67,251.72,21644.0,252.0,252.0,251.67,251.72,21644.0
2025-06-05 11:50:00,251.84,251.95,251.75,251.84,8635.0,251.84,251.95,251.75,251.84,8635.0
2025-06-05 12:00:00,251.94,252.4,251.84,252.4,5455.0,251.94,252.4,251.84,252.4,5455.0
2025-06-05 12:10:00,252.42,252.54,252.32,252.45,5316.0,252.42,252.54,252.32,252.45,5316.0
2025-06-05 12:20:00,252.4,252.4,252.14,252.14,1444.0,252.4,252.4,252.14,252.14,1444.0
2025-06-05 12:30:00,252.21,252.31,251.98,252.09,8055.0,252.21,252.31,251.98,252.09,8055.0
2025-06-05 12:40:00,252.09,252.35,251.88,252.02,6576.0,252.09,252.35,251.88,252.02,6576.0
2025-06-05 12:50:00,251.95,252.04,251.81,251.96,9914.0,251.95,252.04,251.81,251.96,9914.0
2025-06-05 13:00:00,251.96,252.22,251.95,251.99,5045.0,251.96,252.22,251.95,251.99,5045.0
2025-06-05 13:10:00,252.08,252.44,252.04,252.38,6271.0,252.08,252.44,252.04,252.38,6271.0
2025-06-05 13:20:00,252.49,252.49,252.13,252.22,6255.0,252.49,252.49,252.13,252.22,6255.0
2025-06-05 13:30:00,252.21,252.68,252.21,252.64,15748.0,252.21,252.68,252.21,252.64,15748.0
2025-06-05 13:40:00,252.69,252.78,252.56,252.71,16687.0,252.69,252.78,252.56,252.71,16687.0
2025-06-05 13:50:00,252.63,252.69,252.37,252.37,16784.0,252.63,252.69,252.37,252.37,16784.0
2025-06-05 14:00:00,252.32,252.32,251.72,251.86,7540.0,252.32,252.32,251.72,251.86,7540.0
2025-06-05 14:10:00,251.82,252.12,251.6,252.12,7512.0,251.82,252.12,251.6,252.12,7512.0
2025-06-05 14:20:00,252.09,252.45,252.09,252.45,1650.0,252.09,252.45,252.09,252.45,1650.0
2025-06-05 14:30:00,252.4,252.7,252.4,252.62,12498.0,252.4,252.7,252.4,252.62,12498.0
2025-06-05 14:40:00,252.77,252.98,252.76,252.91,6482.0,252.77,252.98,252.76,252.91,6482.0
2025-06-05 14:50:00,252.88,252.98,252.76,252.84,8528.0,252.88,252.98,252.76,252.84,8528.0
2025-06-05 15:00:00,252.84,253.05,252.74,253.05,18542.0,252.84,253.05,252.74,253.05,18542.0
2025-06-05 15:10:00,252.99,253.04,252.6,252.75,19100.0,252.99,253.04,252.6,252.75,19100.0
2025-06-05 15:20:00,252.72,252.96,252.46,252.62,15131.0,252.72,252.96,252.46,252.62,15131.0
2025-06-05 15:30:00,252.67,253.22,252.64,253.2,19982.0,252.67,253.22,252.64,253.2,19982.0
2025-06-05 15:40:00,253.2,253.57,253.06,253.32,38113.0,253.2,253.57,253.06,253.32,38113.0
2025-06-05 15:50:00,253.32,253.34,252.76,253.16,146680.0,253.32,253.34,252.76,253.16,146680.0
2025-06-06 09:30:00,253.27,254.73,252.86,254.71,25917.0,253.27,254.73,252.86,254.71,25917.0
2025-06-06 09:40:00,254.71,254.87,254.42,254.85,5136.0,254.71,254.87,254.42,254.85,5136.0
2025-06-06 09:50:00,254.99,255.28,254.85,255.27,2956.0,254.99,255.28,254.85,255.27,2956.0
2025-06-06 10:00:00,255.4,255.47,254.88,255.08,8732.0,255.4,255.47,254.88,255.08,8732.0
2025-06-06 10:10:00,255.09,255.13,254.05,254.05,5021.0,255.09,255.13,254.05,254.05,5021.0
2025-06-06 10:20:00,254.21,254.77,254.18,254.68,2387.0,254.21,254.77,254.18,254.68,2387.0
2025-06-06 10:30:00,254.59,254.6,254.29,254.45,2895.0,254.59,254.6,254.29,254.45,2895.0
2025-06-06 10:40:00,254.38,254.38,254.03,254.08,3117.0,254.38,254.38,254.03,254.08,3117.0
2025-06-06 10:50:00,254.09,254.12,253.75,253.8,3339.0,254.09,254.12,253.75,253.8,3339.0
2025-06-06 11:00:00,253.78,253.96,253.37,253.96,4441.0,253.78,253.96,253.37,253.96,4441.0
2025-06-06 11:10:00,253.96,253.96,253.25,253.25,1518.0,253.96,253.96,253.25,253.25,1518.0
2025-06-06 11:20:00,253.12,253.64,253.12,253.42,2927.0,253.12,253.64,253.12,253.42,2927.0
2025-06-06 11:30:00,253.21,253.32,252.91,252.91,1708.0,253.21,253.32,252.91,252.91,1708.0
2025-06-06 11:40:00,252.84,253.17,252.83,253.17,1829.0,252.84,253.17,252.83,253.17,1829.0
2025-06-06 11:50:00,253.35,253.36,252.96,253.03,2500.0,253.35,253.36,252.96,253.03,2500.0
2025-06-06 12:00:00,253.07,253.37,252.99,253.37,4623.0,253.07,253.37,252.99,253.37,4623.0
2025-06-06 12:10:00,253.31,253.33,252.98,253.0,3536.0,253.31,253.33,252.98,253.0,3536.0
2025-06-06 12:20:00,252.98,253.27,252.92,253.2,7761.0,252.98,253.27,252.92,253.2,7761.0
2025-06-06 12:30:00,253.2,253.2,252.98,253.07,3657.0,253.2,253.2,252.98,253.07,3657.0
2025-06-06 12:40:00,252.99,253.06,252.62,252.77,6564.0,252.99,253.06,252.62,252.77,6564.0
2025-06-06 12:50:00,252.72,252.8,252.5,252.8,7206.0,252.72,252.8,252.5,252.8,7206.0
2025-06-06 13:00:00,252.8,252.8,252.55,252.55,3406.0,252.8,252.8,252.55,252.55,3406.0
2025-06-06 13:10:00,252.68,252.89,252.59,252.89,9045.0,252.68,252.89,252.59,252.89,9045.0
2025-06-06 13:20:00,252.93,253.1,252.93,253.02,1500.0,252.93,253.1,252.93,253.02,1500.0
2025-06-06 13:30:00,253.02,253.19,252.96,253.1,2675.0,253.02,253.19,252.96,253.1,2675.0
2025-06-06 13:40:00,253.05,253.12,252.93,253.01,1525.0,253.05,253.12,252.93,253.01,1525.0
2025-06-06 13:50:00,253.1,253.11,252.8,252.84,4737.0,253.1,253.11,252.8,252.84,4737.0
2025-06-06 14:00:00,252.99,253.45,252.99,253.36,1304.0,252.99,253.45,252.99,253.36,1304.0
2025-06-06 14:10:00,253.36,253.38,253.25,253.3,2728.0,253.36,253.38,253.25,253.3,2728.0
2025-06-06 14:20:00,253.29,253.35,253.22,253.25,10593.0,253.29,253.35,253.22,253.25,10593.0
2025-06-06 14:30:00,253.18,253.35,253.15,253.17,6858.0,253.18,253.35,253.15,253.17,6858.0
2025-06-06 14:40:00,253.12,253.17,253.0,253.01,3433.0,253.12,253.17,253.0,253.01,3433.0
2025-06-06 14:50:00,253.07,253.07,252.83,252.84,7277.0,253.07,253.07,252.83,252.84,7277.0
2025-06-06 15:00:00,252.84,252.95,252.79,252.84,5894.0,252.84,252.95,252.79,252.84,5894.0
2025-06-06 15:10:00,252.82,252.82,252.58,252.8,7882.0,252.82,252.82,252.58,252.8,7882.0
2025-06-06 15:20:00,252.76,252.92,252.76,252.81,7324.0,252.76,252.92,252.76,252.81,7324.0
2025-06-06 15:30:00,252.77,253.1,252.77,252.85,12154.0,252.77,253.1,252.77,252.85,12154.0
2025-06-06 15:40:00,252.93,252.98,252.55,252.56,7246.0,252.93,252.98,252.55,252.56,7246.0
2025-06-06 15:50:00,252.62,253.1,252.57,252.97,62379.0,252.62,253.1,252.57,252.97,62379.0
2025-06-09 09:30:00,251.98,252.13,249.7,249.76,31634.0,251.98,252.13,249.7,249.76,31634.0
2025-06-09 09:40:00,249.7,249.91,247.91,248.8,37531.0,249.7,249.91,247.91,248.8,37531.0
2025-06-09 09:50:00,248.91,248.91,247.0,247.13,22316.0,248.91,248.91,247.0,247.13,22316.0
2025-06-09 10:00:00,246.78,247.43,246.34,246.45,39672.0,246.78,247.43,246.34,246.45,39672.0
2025-06-09 10:10:00,246.55,247.7,246.32,247.45,13197.0,246.55,247.7,246.32,247.45,13197.0
2025-06-09 10:20:00,247.65,247.72,247.05,247.09,9442.0,247.65,247.72,247.05,247.09,9442.0
2025-06-09 10:30:00,247.24,247.44,246.87,247.05,8626.0,247.24,247.44,246.87,247.05,8626.0
2025-06-09 10:40:00,247.02,247.6,246.7,247.59,9124.0,247.02,247.6,246.7,247.59,9124.0
2025-06-09 10:50:00,247.53,248.58,247.52,248.58,26970.0,247.53,248.58,247.52,248.58,26970.0
2025-06-09 11:00:00,248.59,248.7,247.97,248.25,13241.0,248.59,248.7,247.97,248.25,13241.0
2025-06-09 11:10:00,248.33,249.06,248.25,248.89,47499.0,248.33,249.06,248.25,248.89,47499.0
2025-06-09 11:20:00,248.99,249.05,248.71,248.77,25163.0,248.99,249.05,248.71,248.77,25163.0
2025-06-09 11:30:00,248.8,249.5,248.8,249.36,13885.0,248.8,249.5,248.8,249.36,13885.0
2025-06-09 11:40:00,249.36,249.94,249.36,249.64,9636.0,249.36,249.94,249.36,249.64,9636.0
2025-06-09 11:50:00,249.66,250.16,249.65,249.78,64645.0,249.66,250.16,249.65,249.78,64645.0
2025-06-09 12:00:00,249.89,249.89,249.5,249.63,4122.0,249.89,249.89,249.5,249.63,4122.0
2025-06-09 12:10:00,249.72,250.24,249.68,250.23,4050.0,249.72,250.24,249.68,250.23,4050.0
2025-06-09 12:20:00,250.16,250.39,250.07,250.32,8531.0,250.16,250.39,250.07,250.32,8531.0
2025-06-09 12:30:00,250.26,250.5,250.06,250.06,9842.0,250.26,250.5,250.06,250.06,9842.0
2025-06-09 12:40:00,250.13,250.3,250.1,250.12,6587.0,250.13,250.3,250.1,250.12,6587.0
2025-06-09 12:50:00,250.12,250.62,250.1,250.1,9998.0,250.12,250.62,250.1,250.1,9998.0
2025-06-09 13:00:00,250.18,250.18,249.68,250.09,10867.0,250.18,250.18,249.68,250.09,10867.0
2025-06-09 13:10:00,250.16,250.65,250.1,250.42,34433.0,250.16,250.65,250.1,250.42,34433.0
2025-06-09 13:20:00,250.5,250.51,250.26,250.35,11442.0,250.5,250.51,250.26,250.35,11442.0
2025-06-09 13:30:00,250.28,250.52,250.26,250.35,27382.0,250.28,250.52,250.26,250.35,27382.0
2025-06-09 13:40:00,250.22,250.41,250.16,250.35,25702.0,250.22,250.41,250.16,250.35,25702.0
2025-06-09 13:50:00,250.35,250.6,250.26,250.26,68659.0,250.35,250.6,250.26,250.26,68659.0
2025-06-09 14:00:00,250.34,250.39,250.13,250.19,4816.0,250.34,250.39,250.13,250.19,4816.0
2025-06-09 14:10:00,250.19,250.27,250.09,250.2,7952.0,250.19,250.27,250.09,250.2,7952.0
2025-06-09 14:20:00,250.09,250.21,250.06,250.06,3267.0,250.09,250.21,250.06,250.06,3267.0
2025-06-09 14:30:00,250.11,250.28,249.83,249.83,5435.0,250.11,250.28,249.83,249.83,5435.0
2025-06-09 14:40:00,249.92,250.0,249.78,249.86,3433.0,249.92,250.0,249.78,249.86,3433.0
2025-06-09 14:50:00,249.83,250.09,249.83,250.03,6955.0,249.83,250.09,249.83,250.03,6955.0
2025-06-09 15:00:00,250.04,250.27,250.0,250.13,5199.0,250.04,250.27,250.0,250.13,5199.0
2025-06-09 15:10:00,250.19,250.21,249.9,250.01,7286.0,250.19,250.21,249.9,250.01,7286.0
2025-06-09 15:20:00,250.0,250.01,249.79,249.87,11071.0,250.0,250.01,249.79,249.87,11071.0
2025-06-09 15:30:00,249.82,250.16,249.81,250.04,14201.0,249.82,250.16,249.81,250.04,14201.0
2025-06-09 15:40:00,250.05,250.07,249.7,249.91,17601.0,250.05,250.07,249.7,249.91,17601.0
2025-06-09 15:50:00,249.93,249.98,249.28,249.28,122514.0,249.93,249.98,249.28,249.28,122514.0
2025-06-10 09:30:00,249.59,250.92,248.54,249.9,39237.0,249.59,250.92,248.54,249.9,39237.0
2025-06-10 09:40:00,249.77,250.51,249.77,250.01,16561.0,249.77,250.51,249.77,250.01,16561.0
2025-06-10 09:50:00,249.96,250.11,248.93,249.12,12528.0,249.96,250.11,248.93,249.12,12528.0
2025-06-10 10:00:00,249.05,249.17,247.84,248.63,19180.0,249.05,249.17,247.84,248.63,19180.0
2025-06-10 10:10:00,248.66,248.66,248.07,248.25,15792.0,248.66,248.66,248.07,248.25,15792.0
2025-06-10 10:20:00,248.39,248.48,248.05,248.17,8114.0,248.39,248.48,248.05,248.17,8114.0
2025-06-10 10:30:00,248.1,248.16,247.6,247.78,8355.0,248.1,248.16,247.6,247.78,8355.0
2025-06-10 10:40:00,247.86,248.19,247.77,247.86,6196.0,247.86,248.19,247.77,247.86,6196.0
2025-06-10 10:50:00,247.59,248.15,247.59,247.66,6548.0,247.59,248.15,247.59,247.66,6548.0
2025-06-10 11:00:00,247.63,248.06,247.63,247.85,17788.0,247.63,248.06,247.63,247.85,17788.0
2025-06-10 11:10:00,247.75,247.75,247.18,247.25,6287.0,247.75,247.75,247.18,247.25,6287.0
2025-06-10 11:20:00,247.22,247.41,247.08,247.27,10836.0,247.22,247.41,247.08,247.27,10836.0
2025-06-10 11:30:00,247.09,247.7,247.05,247.61,16550.0,247.09,247.7,247.05,247.61,16550.0
2025-06-10 11:40:00,247.6,247.68,247.46,247.49,3245.0,247.6,247.68,247.46,247.49,3245.0
2025-06-10 11:50:00,247.52,247.78,247.4,247.61,37255.0,247.52,247.78,247.4,247.61,37255.0
2025-06-10 12:00:00,247.61,247.81,247.58,247.67,10245.0,247.61,247.81,247.58,247.67,10245.0
2025-06-10 12:10:00,247.87,248.03,247.69,247.69,7493.0,247.87,248.03,247.69,247.69,7493.0
2025-06-10 12:20:00,247.65,248.11,247.65,247.76,8161.0,247.65,248.11,247.65,247.76,8161.0
2025-06-10 12:30:00,247.75,248.02,247.75,248.0,5555.0,247.75,248.02,247.75,248.0,5555.0
2025-06-10 12:40:00,247.88,248.14,247.88,248.14,3513.0,247.88,248.14,247.88,248.14,3513.0
2025-06-10 12:50:00,248.13,248.24,247.84,247.95,5761.0,248.13,248.24,247.84,247.95,5761.0
2025-06-10 13:00:00,247.92,248.13,247.81,247.94,7187.0,247.92,248.13,247.81,247.94,7187.0
2025-06-10 13:10:00,247.89,248.1,247.85,247.94,6330.0,247.89,248.1,247.85,247.94,6330.0
2025-06-10 13:20:00,248.01,248.07,247.88,247.89,7233.0,248.01,248.07,247.88,247.89,7233.0
2025-06-10 13:30:00,247.88,248.03,247.81,248.0,14037.0,247.88,248.03,247.81,248.0,14037.0
2025-06-10 13:40:00,248.01,248.03,247.86,247.97,10000.0,248.01,248.03,247.86,247.97,10000.0
2025-06-10 13:50:00,247.97,248.3,247.96,248.02,35586.0,247.97,248.3,247.96,248.02,35586.0
2025-06-10 14:00:00,248.0,248.13,247.71,248.05,4693.0,248.0,248.13,247.71,248.05,4693.0
2025-06-10 14:10:00,247.99,248.11,247.89,247.96,2682.0,247.99,248.11,247.89,247.96,2682.0
2025-06-10 14:20:00,247.92,248.04,247.83,247.94,4755.0,247.92,248.04,247.83,247.94,4755.0
2025-06-10 14:30:00,248.07,248.13,247.99,248.02,16577.0,248.07,248.13,247.99,248.02,16577.0
2025-06-10 14:40:00,248.03,248.4,248.03,248.27,77404.0,248.03,248.4,248.03,248.27,77404.0
2025-06-10 14:50:00,248.27,248.27,247.99,248.0,35650.0,248.27,248.27,247.99,248.0,35650.0
2025-06-10 15:00:00,248.05,248.23,247.98,248.12,118768.0,248.05,248.23,247.98,248.12,118768.0
2025-06-10 15:10:00,248.1,248.3,247.87,248.13,16877.0,248.1,248.3,247.87,248.13,16877.0
2025-06-10 15:20:00,248.15,248.29,248.02,248.09,17611.0,248.15,248.29,248.02,248.09,17611.0
2025-06-10 15:30:00,248.05,248.14,247.91,248.1,22844.0,248.05,248.14,247.91,248.1,22844.0
2025-06-10 15:40:00,248.04,248.17,247.82,247.85,25124.0,248.04,248.17,247.82,247.85,25124.0
2025-06-10 15:50:00,247.86,248.07,247.83,247.99,194287.0,247.86,248.07,247.83,247.99,194287.0
2025-06-11 09:30:00,247.75,248.38,245.09,246.26,22790.0,247.75,248.38,245.09,246.26,22790.0
2025-06-11 09:40:00,246.26,247.55,246.12,247.55,6153.0,246.26,247.55,246.12,247.55,6153.0
2025-06-11 09:50:00,247.56,247.7,247.01,247.01,11307.0,247.56,247.7,247.01,247.01,11307.0
2025-06-11 10:00:00,247.12,247.58,247.0,247.48,37977.0,247.12,247.58,247.0,247.48,37977.0
2025-06-11 10:10:00,247.5,248.3,247.32,248.23,29702.0,247.5,248.3,247.32,248.23,29702.0
2025-06-11 10:20:00,248.23,248.6,247.77,247.92,10440.0,248.23,248.6,247.77,247.92,10440.0
2025-06-11 10:30:00,248.02,248.14,247.82,248.04,16670.0,248.02,248.14,247.82,248.04,16670.0
2025-06-11 10:40:00,247.93,248.21,247.72,248.17,19116.0,247.93,248.21,247.72,248.17,19116.0
2025-06-11 10:50:00,248.23,248.46,248.08,248.28,2500.0,248.23,248.46,248.08,248.28,2500.0
2025-06-11 11:00:00,248.28,248.7,248.26,248.39,11335.0,248.28,248.7,248.26,248.39,11335.0
2025-06-11 11:10:00,248.49,248.99,248.36,248.81,24482.0,248.49,248.99,248.36,248.81,24482.0
2025-06-11 11:20:00,248.75,248.84,248.63,248.69,5022.0,248.75,248.84,248.63,248.69,5022.0
2025-06-11 11:30:00,248.76,248.76,248.35,248.38,4208.0,248.76,248.76,248.35,248.38,4208.0
2025-06-11 11:40:00,248.41,248.58,248.29,248.39,5551.0,248.41,248.58,248.29,248.39,5551.0
2025-06-11 11:50:00,248.39,248.89,248.38,248.67,5713.0,248.39,248.89,248.38,248.67,5713.0
2025-06-11 12:00:00,248.73,248.82,248.38,248.63,5875.0,248.73,248.82,248.38,248.63,5875.0
2025-06-11 12:10:00,248.63,248.87,248.59,248.87,4882.0,248.63,248.87,248.59,248.87,4882.0
2025-06-11 12:20:00,248.81,248.98,248.74,248.88,8513.0,248.81,248.98,248.74,248.88,8513.0
2025-06-11 12:30:00,248.88,248.88,248.48,248.6,5212.0,248.88,248.88,248.48,248.6,5212.0
2025-06-11 12:40:00,248.72,249.0,248.67,248.86,3325.0,248.72,249.0,248.67,248.86,3325.0
2025-06-11 12:50:00,249.04,249.04,248.89,248.95,4935.0,249.04,249.04,248.89,248.95,4935.0
2025-06-11 13:00:00,248.97,249.08,248.93,249.0,4711.0,248.97,249.08,248.93,249.0,4711.0
2025-06-11 13:10:00,249.0,249.0,248.75,248.87,5707.0,249.0,249.0,248.75,248.87,5707.0
2025-06-11 13:20:00,248.87,249.09,248.86,249.09,3867.0,248.87,249.09,248.86,249.09,3867.0
2025-06-11 13:30:00,249.0,249.15,248.68,248.9,4598.0,249.0,249.15,248.68,248.9,4598.0
2025-06-11 13:40:00,248.9,248.91,248.67,248.83,5821.0,248.9,248.91,248.67,248.83,5821.0
2025-06-11 13:50:00,248.84,248.96,248.75,248.85,4963.0,248.84,248.96,248.75,248.85,4963.0
2025-06-11 14:00:00,248.86,248.91,248.47,248.7,9407.0,248.86,248.91,248.47,248.7,9407.0
2025-06-11 14:10:00,248.64,248.71,248.32,248.67,25454.0,248.64,248.71,248.32,248.67,25454.0
2025-06-11 14:20:00,248.71,248.9,248.44,248.58,99510.0,248.71,248.9,248.44,248.58,99510.0
2025-06-11 14:30:00,248.43,248.72,248.38,248.63,4595.0,248.43,248.72,248.38,248.63,4595.0
2025-06-11 14:40:00,248.61,248.62,248.35,248.49,3373.0,248.61,248.62,248.35,248.49,3373.0
2025-06-11 14:50:00,248.49,248.49,248.07,248.14,7858.0,248.49,248.49,248.07,248.14,7858.0
2025-06-11 15:00:00,248.14,248.18,247.85,248.18,4951.0,248.14,248.18,247.85,248.18,4951.0
2025-06-11 15:10:00,248.08,248.15,248.04,248.04,5059.0,248.08,248.15,248.04,248.04,5059.0
2025-06-11 15:20:00,248.04,248.2,247.93,247.93,25818.0,248.04,248.2,247.93,247.93,25818.0
2025-06-11 15:30:00,247.97,248.04,247.65,247.93,10181.0,247.97,248.04,247.65,247.93,10181.0
2025-06-11 15:40:00,247.9,248.06,247.8,247.86,12271.0,247.9,248.06,247.8,247.86,12271.0
2025-06-11 15:50:00,247.68,248.28,247.64,248.0,88023.0,247.68,248.28,247.64,248.0,88023.0
2025-06-12 09:30:00,249.12,249.87,247.83,249.56,56334.0,249.12,249.87,247.83,249.56,56334.0
2025-06-12 09:40:00,249.38,250.07,249.0,249.08,16216.0,249.38,250.07,249.0,249.08,16216.0
2025-06-12 09:50:00,249.04,249.56,248.8,249.19,22924.0,249.04,249.56,248.8,249.19,22924.0
2025-06-12 10:00:00,249.04,249.35,248.47,249.09,13446.0,249.04,249.35,248.47,249.09,13446.0
2025-06-12 10:10:00,249.34,249.52,249.07,249.35,5798.0,249.34,249.52,249.07,249.35,5798.0
2025-06-12 10:20:00,249.53,249.9,249.53,249.85,7157.0,249.53,249.9,249.53,249.85,7157.0
2025-06-12 10:30:00,249.92,249.98,249.72,249.98,4506.0,249.92,249.98,249.72,249.98,4506.0
2025-06-12 10:40:00,249.98,249.98,249.82,249.95,1820.0,249.98,249.98,249.82,249.95,1820.0
2025-06-12 10:50:00,249.87,250.05,249.73,249.81,7285.0,249.87,250.05,249.73,249.81,7285.0
2025-06-12 11:00:00,249.71,250.03,249.7,249.85,5503.0,249.71,250.03,249.7,249.85,5503.0
2025-06-12 11:10:00,249.85,250.01,249.36,249.5,29733.0,249.85,250.01,249.36,249.5,29733.0
2025-06-12 11:20:00,249.55,249.84,249.22,249.84,7407.0,249.55,249.84,249.22,249.84,7407.0
2025-06-12 11:30:00,249.89,249.95,249.72,249.87,5958.0,249.89,249.95,249.72,249.87,5958.0
2025-06-12 11:40:00,249.92,249.96,249.74,249.83,5554.0,249.92,249.96,249.74,249.83,5554.0
2025-06-12 11:50:00,249.71,250.02,249.7,249.92,8750.0,249.71,250.02,249.7,249.92,8750.0
2025-06-12 12:00:00,249.83,249.95,249.67,249.92,5572.0,249.83,249.95,249.67,249.92,5572.0
2025-06-12 12:10:00,250.0,250.29,249.89,249.96,43023.0,250.0,250.29,249.89,249.96,43023.0
2025-06-12 12:20:00,249.92,250.1,249.87,250.05,8216.0,249.92,250.1,249.87,250.05,8216.0
2025-06-12 12:30:00,250.07,250.47,249.95,250.47,2788.0,250.07,250.47,249.95,250.47,2788.0
2025-06-12 12:40:00,250.33,250.64,250.32,250.53,3691.0,250.33,250.64,250.32,250.53,3691.0
2025-06-12 12:50:00,250.48,250.49,250.21,250.21,5366.0,250.48,250.49,250.21,250.21,5366.0
2025-06-12 13:00:00,250.2,250.5,250.18,250.24,5500.0,250.2,250.5,250.18,250.24,5500.0
2025-06-12 13:10:00,250.34,250.54,250.25,250.46,3541.0,250.34,250.54,250.25,250.46,3541.0
2025-06-12 13:20:00,250.37,250.72,250.2,250.21,37623.0,250.37,250.72,250.2,250.21,37623.0
2025-06-12 13:30:00,250.2,250.67,250.2,250.67,14432.0,250.2,250.67,250.2,250.67,14432.0
2025-06-12 13:40:00,250.66,250.84,250.66,250.81,4519.0,250.66,250.84,250.66,250.81,4519.0
2025-06-12 13:50:00,250.82,251.03,250.73,251.02,17070.0,250.82,251.03,250.73,251.02,17070.0
2025-06-12 14:00:00,251.02,251.21,251.02,251.16,9346.0,251.02,251.21,251.02,251.16,9346.0
2025-06-12 14:10:00,251.21,251.23,251.05,251.05,6658.0,251.21,251.23,251.05,251.05,6658.0
2025-06-12 14:20:00,251.18,251.37,251.02,251.29,2886.0,251.18,251.37,251.02,251.29,2886.0
2025-06-12 14:30:00,251.39,251.48,251.17,251.48,3202.0,251.39,251.48,251.17,251.48,3202.0
2025-06-12 14:40:00,251.5,251.7,251.47,251.62,4909.0,251.5,251.7,251.47,251.62,4909.0
2025-06-12 14:50:00,251.62,251.66,251.54,251.63,7750.0,251.62,251.66,251.54,251.63,7750.0
2025-06-12 15:00:00,251.62,251.77,251.6,251.7,6199.0,251.62,251.77,251.6,251.7,6199.0
2025-06-12 15:10:00,251.7,251.79,251.51,251.51,8566.0,251.7,251.79,251.51,251.51,8566.0
2025-06-12 15:20:00,251.53,251.77,251.53,251.77,6393.0,251.53,251.77,251.53,251.77,6393.0
2025-06-12 15:30:00,251.78,251.83,251.65,251.78,3846.0,251.78,251.83,251.65,251.78,3846.0
2025-06-12 15:40:00,251.78,251.84,251.47,251.47,8367.0,251.78,251.84,251.47,251.47,8367.0
2025-06-12 15:50:00,251.39,251.91,251.29,251.85,59200.0,251.39,251.91,251.29,251.85,59200.0
2025-06-13 09:30:00,251.74,253.38,251.66,253.37,16247.0,251.74,253.38,251.66,253.37,16247.0
2025-06-13 09:40:00,253.37,253.37,252.45,252.46,5905.0,253.37,253.37,252.45,252.46,5905.0
2025-06-13 09:50:00,252.42,252.75,252.33,252.42,4065.0,252.42,252.75,252.33,252.42,4065.0
2025-06-13 10:00:00,252.4,253.1,252.39,252.82,3871.0,252.4,253.1,252.39,252.82,3871.0
2025-06-13 10:10:00,253.04,253.23,252.58,253.11,13129.0,253.04,253.23,252.58,253.11,13129.0
2025-06-13 10:20:00,252.96,253.24,252.72,252.96,8216.0,252.96,253.24,252.72,252.96,8216.0
2025-06-13 10:30:00,252.65,252.98,252.41,252.98,9505.0,252.65,252.98,252.41,252.98,9505.0
2025-06-13 10:40:00,253.02,253.12,252.56,252.73,13874.0,253.02,253.12,252.56,252.73,13874.0
2025-06-13 10:50:00,252.72,253.25,252.72,253.25,3310.0,252.72,253.25,252.72,253.25,3310.0
2025-06-13 11:00:00,253.21,253.33,252.97,253.12,6197.0,253.21,253.33,252.97,253.12,6197.0
2025-06-13 11:10:00,253.12,253.2,252.81,253.01,8649.0,253.12,253.2,252.81,253.01,8649.0
2025-06-13 11:20:00,252.93,253.02,252.69,252.89,13037.0,252.93,253.02,252.69,252.89,13037.0
2025-06-13 11:30:00,253.1,253.12,252.87,253.03,3242.0,253.1,253.12,252.87,253.03,3242.0
2025-06-13 11:40:00,252.98,253.37,252.97,253.37,2648.0,252.98,253.37,252.97,253.37,2648.0
2025-06-13 11:50:00,253.25,253.38,253.13,253.16,3903.0,253.25,253.38,253.13,253.16,3903.0
2025-06-13 12:00:00,253.08,253.1,252.74,253.02,8406.0,253.08,253.1,252.74,253.02,8406.0
2025-06-13 12:10:00,253.01,253.08,252.89,252.96,3578.0,253.01,253.08,252.89,252.96,3578.0
2025-06-13 12:20:00,252.99,253.04,252.64,252.71,3951.0,252.99,253.04,252.64,252.71,3951.0
2025-06-13 12:30:00,252.72,252.81,252.22,252.22,4005.0,252.72,252.81,252.22,252.22,4005.0
2025-06-13 12:40:00,252.22,252.34,251.84,251.84,5433.0,252.22,252.34,251.84,251.84,5433.0
2025-06-13 12:50:00,251.86,252.15,251.85,252.04,4009.0,251.86,252.15,251.85,252.04,4009.0
2025-06-13 13:00:00,252.02,252.13,251.61,251.73,4172.0,252.02,252.13,251.61,251.73,4172.0
2025-06-13 13:10:00,251.7,251.7,251.4,251.59,3335.0,251.7,251.7,251.4,251.59,3335.0
2025-06-13 13:20:00,251.49,251.63,251.43,251.46,1026.0,251.49,251.63,251.43,251.46,1026.0
2025-06-13 13:30:00,251.5,251.78,251.41,251.76,3740.0,251.5,251.78,251.41,251.76,3740.0
2025-06-13 13:40:00,251.62,251.83,251.47,251.73,5153.0,251.62,251.83,251.47,251.73,5153.0
2025-06-13 13:50:00,251.73,251.89,251.65,251.81,3105.0,251.73,251.89,251.65,251.81,3105.0
2025-06-13 14:00:00,251.76,251.99,251.66,251.75,5305.0,251.76,251.99,251.66,251.75,5305.0
2025-06-13 14:10:00,251.7,251.74,251.54,251.74,3732.0,251.7,251.74,251.54,251.74,3732.0
2025-06-13 14:20:00,251.68,251.68,251.03,251.08,3509.0,251.68,251.68,251.03,251.08,3509.0
2025-06-13 14:30:00,251.03,251.21,250.7,250.93,6467.0,251.03,251.21,250.7,250.93,6467.0
2025-06-13 14:40:00,250.88,251.21,250.85,251.15,4289.0,250.88,251.21,250.85,251.15,4289.0
2025-06-13 14:50:00,251.16,251.38,251.12,251.24,6136.0,251.16,251.38,251.12,251.24,6136.0
2025-06-13 15:00:00,251.26,251.27,250.91,251.25,7516.0,251.26,251.27,250.91,251.25,7516.0
2025-06-13 15:10:00,251.2,251.43,251.06,251.07,4495.0,251.2,251.43,251.06,251.07,4495.0
2025-06-13 15:20:00,251.19,251.29,251.02,251.17,4877.0,251.19,251.29,251.02,251.17,4877.0
2025-06-13 15:30:00,251.26,251.4,251.0,251.18,7717.0,251.26,251.4,251.0,251.18,7717.0
2025-06-13 15:40:00,251.1,251.24,250.91,251.16,10491.0,251.1,251.24,250.91,251.16,10491.0
2025-06-13 15:50:00,251.1,251.26,250.68,251.2,62385.0,251.1,251.26,250.68,251.2,62385.0
2025-06-16 09:30:00,251.23,252.41,251.18,251.6,21406.0,251.23,252.41,251.18,251.6,21406.0
2025-06-16 09:40:00,251.56,251.89,250.86,250.86,2923.0,251.56,251.89,250.86,250.86,2923.0
2025-06-16 09:50:00,250.76,252.07,250.73,251.7,10229.0,250.76,252.07,250.73,251.7,10229.0
2025-06-16 10:00:00,251.84,252.45,251.79,251.9,17296.0,251.84,252.45,251.79,251.9,17296.0
2025-06-16 10:10:00,252.04,252.13,251.66,251.82,12034.0,252.04,252.13,251.66,251.82,12034.0
2025-06-16 10:20:00,251.82,251.92,251.5,251.78,8001.0,251.82,251.92,251.5,251.78,8001.0
2025-06-16 10:30:00,251.73,252.14,251.33,251.42,3800.0,251.73,252.14,251.33,251.42,3800.0
2025-06-16 10:40:00,251.52,251.81,251.5,251.6,2619.0,251.52,251.81,251.5,251.6,2619.0
2025-06-16 10:50:00,251.73,251.9,251.34,251.38,2485.0,251.73,251.9,251.34,251.38,2485.0
2025-06-16 11:00:00,251.5,251.5,250.73,250.77,4538.0,251.5,251.5,250.73,250.77,4538.0
2025-06-16 11:10:00,250.72,251.18,250.55,251.16,4501.0,250.72,251.18,250.55,251.16,4501.0
2025-06-16 11:20:00,251.06,251.35,251.02,251.35,7073.0,251.06,251.35,251.02,251.35,7073.0
2025-06-16 11:30:00,251.08,251.28,251.02,251.11,2832.0,251.08,251.28,251.02,251.11,2832.0
2025-06-16 11:40:00,251.1,251.25,250.99,250.99,3138.0,251.1,251.25,250.99,250.99,3138.0
2025-06-16 11:50:00,251.11,251.11,250.82,250.94,2810.0,251.11,251.11,250.82,250.94,2810.0
2025-06-16 12:00:00,250.97,251.08,250.7,250.71,1779.0,250.97,251.08,250.7,250.71,1779.0
2025-06-16 12:10:00,250.78,251.04,250.7,250.9,6007.0,250.78,251.04,250.7,250.9,6007.0
2025-06-16 12:20:00,250.9,251.02,250.65,250.77,4373.0,250.9,251.02,250.65,250.77,4373.0
2025-06-16 12:30:00,250.71,250.75,250.55,250.58,1781.0,250.71,250.75,250.55,250.58,1781.0
2025-06-16 12:40:00,250.72,250.75,250.43,250.54,2147.0,250.72,250.75,250.43,250.54,2147.0
2025-06-16 12:50:00,250.56,250.6,250.18,250.18,1100.0,250.56,250.6,250.18,250.18,1100.0
2025-06-16 13:00:00,250.26,250.27,249.95,250.16,1889.0,250.26,250.27,249.95,250.16,1889.0
2025-06-16 13:10:00,250.05,250.06,249.76,249.81,2543.0,250.05,250.06,249.76,249.81,2543.0
2025-06-16 13:20:00,249.93,249.93,249.54,249.78,9579.0,249.93,249.93,249.54,249.78,9579.0
2025-06-16 13:30:00,249.78,249.95,249.67,249.71,2742.0,249.78,249.95,249.67,249.71,2742.0
2025-06-16 13:40:00,249.61,249.65,249.37,249.37,3536.0,249.61,249.65,249.37,249.37,3536.0
2025-06-16 13:50:00,249.35,249.35,248.76,248.8,7589.0,249.35,249.35,248.76,248.8,7589.0
2025-06-16 14:00:00,248.79,248.95,248.6,248.73,7362.0,248.79,248.95,248.6,248.73,7362.0
2025-06-16 14:10:00,248.72,248.82,248.55,248.57,5242.0,248.72,248.82,248.55,248.57,5242.0
2025-06-16 14:20:00,248.59,248.92,248.54,248.89,5358.0,248.59,248.92,248.54,248.89,5358.0
2025-06-16 14:30:00,248.84,249.22,248.78,249.14,2752.0,248.84,249.22,248.78,249.14,2752.0
2025-06-16 14:40:00,249.22,249.22,248.95,248.95,2546.0,249.22,249.22,248.95,248.95,2546.0
2025-06-16 14:50:00,248.98,249.17,248.94,249.08,6027.0,248.98,249.17,248.94,249.08,6027.0
2025-06-16 15:00:00,249.12,249.17,248.72,248.78,4300.0,249.12,249.17,248.72,248.78,4300.0
2025-06-16 15:10:00,248.78,248.88,248.2,248.35,6880.0,248.78,248.88,248.2,248.35,6880.0
2025-06-16 15:20:00,248.48,248.6,248.4,248.41,7546.0,248.48,248.6,248.4,248.41,7546.0
2025-06-16 15:30:00,248.41,248.68,248.25,248.62,10897.0,248.41,248.68,248.25,248.62,10897.0
2025-06-16 15:40:00,248.62,248.62,248.38,248.44,15820.0,248.62,248.62,248.38,248.44,15820.0
2025-06-16 15:50:00,248.33,248.83,248.15,248.5,49086.0,248.33,248.83,248.15,248.5,49086.0
2025-06-17 09:30:00,247.75,248.42,246.49,247.03,30317.0,247.75,248.42,246.49,247.03,30317.0
2025-06-17 09:40:00,247.51,248.28,247.36,247.68,8006.0,247.51,248.28,247.36,247.68,8006.0
2025-06-17 09:50:00,247.81,247.91,246.94,247.91,19300.0,247.81,247.91,246.94,247.91,19300.0
2025-06-17 10:00:00,247.92,248.28,247.19,247.54,16077.0,247.92,248.28,247.19,247.54,16077.0
2025-06-17 10:10:00,247.63,247.92,247.44,247.58,12610.0,247.63,247.92,247.44,247.58,12610.0
2025-06-17 10:20:00,247.66,248.54,247.65,248.17,39801.0,247.66,248.54,247.65,248.17,39801.0
2025-06-17 10:30:00,248.15,248.43,247.99,248.4,4336.0,248.15,248.43,247.99,248.4,4336.0
2025-06-17 10:40:00,248.37,248.62,247.99,248.52,6598.0,248.37,248.62,247.99,248.52,6598.0
2025-06-17 10:50:00,248.5,248.88,248.5,248.6,6139.0,248.5,248.88,248.5,248.6,6139.0
2025-06-17 11:00:00,248.51,248.88,248.38,248.86,7702.0,248.51,248.88,248.38,248.86,7702.0
2025-06-17 11:10:00,248.99,249.07,248.66,248.85,8098.0,248.99,249.07,248.66,248.85,8098.0
2025-06-17 11:20:00,248.94,249.02,248.74,248.84,8250.0,248.94,249.02,248.74,248.84,8250.0
2025-06-17 11:30:00,248.96,249.52,248.87,249.23,4739.0,248.96,249.52,248.87,249.23,4739.0
2025-06-17 11:40:00,249.27,249.3,249.08,249.3,6054.0,249.27,249.3,249.08,249.3,6054.0
2025-06-17 11:50:00,249.29,249.48,249.04,249.37,4883.0,249.29,249.48,249.04,249.37,4883.0
2025-06-17 12:00:00,249.4,249.47,249.17,249.34,16233.0,249.4,249.47,249.17,249.34,16233.0
2025-06-17 12:10:00,249.42,249.66,249.42,249.47,3058.0,249.42,249.66,249.42,249.47,3058.0
2025-06-17 12:20:00,249.55,249.82,249.41,249.65,4830.0,249.55,249.82,249.41,249.65,4830.0
2025-06-17 12:30:00,249.49,249.96,249.49,249.88,5962.0,249.49,249.96,249.49,249.88,5962.0
2025-06-17 12:40:00,249.97,249.97,249.64,249.8,5759.0,249.97,249.97,249.64,249.8,5759.0
2025-06-17 12:50:00,249.73,249.98,249.72,249.84,7214.0,249.73,249.98,249.72,249.84,7214.0
2025-06-17 13:00:00,249.86,250.24,249.79,250.09,10703.0,249.86,250.24,249.79,250.09,10703.0
2025-06-17 13:10:00,250.09,250.24,249.74,249.75,14681.0,250.09,250.24,249.74,249.75,14681.0
2025-06-17 13:20:00,249.57,249.62,249.26,249.41,9500.0,249.57,249.62,249.26,249.41,9500.0
2025-06-17 13:30:00,249.34,249.34,249.02,249.2,10052.0,249.34,249.34,249.02,249.2,10052.0
2025-06-17 13:40:00,249.31,249.33,248.83,248.96,5461.0,249.31,249.33,248.83,248.96,5461.0
2025-06-17 13:50:00,248.99,249.43,248.86,249.12,3977.0,248.99,249.43,248.86,249.12,3977.0
2025-06-17 14:00:00,249.12,249.16,248.86,249.05,6454.0,249.12,249.16,248.86,249.05,6454.0
2025-06-17 14:10:00,249.13,249.26,248.96,249.09,3579.0,249.13,249.26,248.96,249.09,3579.0
2025-06-17 14:20:00,249.09,249.19,248.88,249.14,6590.0,249.09,249.19,248.88,249.14,6590.0
2025-06-17 14:30:00,249.1,249.12,248.82,248.88,6003.0,249.1,249.12,248.82,248.88,6003.0
2025-06-17 14:40:00,248.86,249.22,248.77,249.21,10855.0,248.86,249.22,248.77,249.21,10855.0
2025-06-17 14:50:00,249.25,249.48,249.02,249.34,18738.0,249.25,249.48,249.02,249.34,18738.0
2025-06-17 15:00:00,249.37,249.47,249.01,249.47,6859.0,249.37,249.47,249.01,249.47,6859.0
2025-06-17 15:10:00,249.33,249.51,249.32,249.47,9154.0,249.33,249.51,249.32,249.47,9154.0
2025-06-17 15:20:00,249.46,249.8,249.37,249.62,5930.0,249.46,249.8,249.37,249.62,5930.0
2025-06-17 15:30:00,249.61,249.7,249.39,249.51,14106.0,249.61,249.7,249.39,249.51,14106.0
2025-06-17 15:40:00,249.51,249.68,249.39,249.4,17971.0,249.51,249.68,249.39,249.4,17971.0
2025-06-17 15:50:00,249.45,249.46,248.63,248.98,125617.0,249.45,249.46,248.63,248.98,125617.0
2025-06-18 09:30:00,249.06,250.11,247.15,249.05,59148.0,249.06,250.11,247.15,249.05,59148.0
2025-06-18 09:40:00,249.08,249.34,248.98,249.23,2005.0,249.08,249.34,248.98,249.23,2005.0
2025-06-18 09:50:00,249.13,249.67,249.13,249.5,13829.0,249.13,249.67,249.13,249.5,13829.0
2025-06-18 10:00:00,249.44,249.75,249.12,249.15,9151.0,249.44,249.75,249.12,249.15,9151.0
2025-06-18 10:10:00,249.28,249.58,249.01,249.42,10147.0,249.28,249.58,249.01,249.42,10147.0
2025-06-18 10:20:00,249.58,249.72,249.32,249.33,3717.0,249.58,249.72,249.32,249.33,3717.0
2025-06-18 10:30:00,249.39,249.63,249.03,249.17,4214.0,249.39,249.63,249.03,249.17,4214.0
2025-06-18 10:40:00,249.28,249.35,249.1,249.29,2046.0,249.28,249.35,249.1,249.29,2046.0
2025-06-18 10:50:00,249.25,249.38,249.16,249.35,1852.0,249.25,249.38,249.16,249.35,1852.0
2025-06-18 11:00:00,249.24,249.44,249.06,249.4,4333.0,249.24,249.44,249.06,249.4,4333.0
2025-06-18 11:10:00,249.3,249.51,249.22,249.51,3464.0,249.3,249.51,249.22,249.51,3464.0
2025-06-18 11:20:00,249.55,249.67,249.39,249.55,3540.0,249.55,249.67,249.39,249.55,3540.0
2025-06-18 11:30:00,249.5,249.57,249.4,249.54,2243.0,249.5,249.57,249.4,249.54,2243.0
2025-06-18 11:40:00,249.47,249.71,249.26,249.6,4824.0,249.47,249.71,249.26,249.6,4824.0
2025-06-18 11:50:00,249.72,249.99,249.62,249.69,3199.0,249.72,249.99,249.62,249.69,3199.0
2025-06-18 12:00:00,249.66,250.0,249.66,249.95,1178.0,249.66,250.0,249.66,249.95,1178.0
2025-06-18 12:10:00,249.93,250.02,249.71,249.78,3350.0,249.93,250.02,249.71,249.78,3350.0
2025-06-18 12:20:00,249.86,249.93,249.53,249.6,4134.0,249.86,249.93,249.53,249.6,4134.0
2025-06-18 12:30:00,249.53,249.57,249.42,249.42,1044.0,249.53,249.57,249.42,249.42,1044.0
2025-06-18 12:40:00,249.55,249.66,249.41,249.66,5514.0,249.55,249.66,249.41,249.66,5514.0
2025-06-18 12:50:00,249.72,249.75,249.35,249.37,2596.0,249.72,249.75,249.35,249.37,2596.0
2025-06-18 13:00:00,249.49,249.49,249.19,249.31,4117.0,249.49,249.49,249.19,249.31,4117.0
2025-06-18 13:10:00,249.34,249.49,249.19,249.34,3632.0,249.34,249.49,249.19,249.34,3632.0
2025-06-18 13:20:00,249.49,249.5,249.38,249.44,833.0,249.49,249.5,249.38,249.44,833.0
2025-06-18 13:30:00,249.45,249.45,249.22,249.39,2719.0,249.45,249.45,249.22,249.39,2719.0
2025-06-18 13:40:00,249.42,249.75,249.41,249.66,2625.0,249.42,249.75,249.41,249.66,2625.0
2025-06-18 13:50:00,249.65,249.79,249.58,249.62,1822.0,249.65,249.79,249.58,249.62,1822.0
2025-06-18 14:00:00,249.75,250.13,249.02,249.14,5584.0,249.75,250.13,249.02,249.14,5584.0
2025-06-18 14:10:00,249.07,249.46,249.05,249.27,3412.0,249.07,249.46,249.05,249.27,3412.0
2025-06-18 14:20:00,249.21,249.37,249.09,249.32,2893.0,249.21,249.37,249.09,249.32,2893.0
2025-06-18 14:30:00,249.32,249.53,249.32,249.38,2542.0,249.32,249.53,249.32,249.38,2542.0
2025-06-18 14:40:00,249.5,249.66,249.06,249.06,3101.0,249.5,249.66,249.06,249.06,3101.0
2025-06-18 14:50:00,248.95,249.09,248.75,248.89,8614.0,248.95,249.09,248.75,248.89,8614.0
2025-06-18 15:00:00,248.84,248.94,248.64,248.75,4929.0,248.84,248.94,248.64,248.75,4929.0
2025-06-18 15:10:00,248.59,248.86,248.44,248.86,6083.0,248.59,248.86,248.44,248.86,6083.0
2025-06-18 15:20:00,248.98,249.14,248.5,248.52,10289.0,248.98,249.14,248.5,248.52,10289.0
2025-06-18 15:30:00,248.48,248.82,248.42,248.66,7236.0,248.48,248.82,248.42,248.66,7236.0
2025-06-18 15:40:00,248.76,248.91,248.54,248.59,11198.0,248.76,248.91,248.54,248.59,11198.0
2025-06-18 15:50:00,248.5,248.73,248.05,248.4,59503.0,248.5,248.73,248.05,248.4,59503.0
2025-06-20 09:30:00,249.29,249.5,248.14,249.5,129422.0,249.29,249.5,248.14,249.5,129422.0
2025-06-20 09:40:00,249.58,250.13,249.28,249.41,9999.0,249.58,250.13,249.28,249.41,9999.0
2025-06-20 09:50:00,249.18,249.24,248.48,249.24,3231.0,249.18,249.24,248.48,249.24,3231.0
2025-06-20 10:00:00,249.1,249.48,248.84,249.1,5007.0,249.1,249.48,248.84,249.1,5007.0
2025-06-20 10:10:00,249.33,249.86,249.22,249.75,3857.0,249.33,249.86,249.22,249.75,3857.0
2025-06-20 10:20:00,249.81,249.89,249.37,249.58,2043.0,249.81,249.89,249.37,249.58,2043.0
2025-06-20 10:30:00,249.26,249.76,249.26,249.76,3418.0,249.26,249.76,249.26,249.76,3418.0
2025-06-20 10:40:00,249.76,250.23,249.41,250.2,3013.0,249.76,250.23,249.41,250.2,3013.0
2025-06-20 10:50:00,250.05,250.43,249.97,250.17,6391.0,250.05,250.43,249.97,250.17,6391.0
2025-06-20 11:00:00,250.25,250.43,250.12,250.29,7303.0,250.25,250.43,250.12,250.29,7303.0
2025-06-20 11:10:00,250.43,250.68,250.35,250.65,12836.0,250.43,250.68,250.35,250.65,12836.0
2025-06-20 11:20:00,250.58,250.58,250.0,250.01,3419.0,250.58,250.58,250.0,250.01,3419.0
2025-06-20 11:30:00,250.11,250.21,249.97,250.06,2678.0,250.11,250.21,249.97,250.06,2678.0
2025-06-20 11:40:00,250.08,250.22,250.01,250.22,1763.0,250.08,250.22,250.01,250.22,1763.0
2025-06-20 11:50:00,250.09,250.18,249.55,249.55,8178.0,250.09,250.18,249.55,249.55,8178.0
2025-06-20 12:00:00,249.21,249.21,248.89,249.07,3113.0,249.21,249.21,248.89,249.07,3113.0
2025-06-20 12:10:00,249.03,249.03,248.53,248.65,3658.0,249.03,249.03,248.53,248.65,3658.0
2025-06-20 12:20:00,248.62,248.9,248.53,248.9,12226.0,248.62,248.9,248.53,248.9,12226.0
2025-06-20 12:30:00,248.78,249.12,248.77,249.12,1637.0,248.78,249.12,248.77,249.12,1637.0
2025-06-20 12:40:00,249.16,249.16,248.67,248.91,2139.0,249.16,249.16,248.67,248.91,2139.0
2025-06-20 12:50:00,248.77,248.98,248.72,248.81,8341.0,248.77,248.98,248.72,248.81,8341.0
2025-06-20 13:00:00,248.85,248.99,248.81,248.88,1966.0,248.85,248.99,248.81,248.88,1966.0
2025-06-20 13:10:00,248.84,248.96,248.68,248.7,2125.0,248.84,248.96,248.68,248.7,2125.0
2025-06-20 13:20:00,248.7,248.86,248.62,248.65,3537.0,248.7,248.86,248.62,248.65,3537.0
2025-06-20 13:30:00,248.66,248.67,248.28,248.39,1615.0,248.66,248.67,248.28,248.39,1615.0
2025-06-20 13:40:00,248.49,248.6,248.4,248.41,2290.0,248.49,248.6,248.4,248.41,2290.0
2025-06-20 13:50:00,248.37,248.48,248.32,248.42,1581.0,248.37,248.48,248.32,248.42,1581.0
2025-06-20 14:00:00,248.52,248.52,248.25,248.35,4965.0,248.52,248.52,248.25,248.35,4965.0
2025-06-20 14:10:00,248.48,248.6,248.41,248.6,2665.0,248.48,248.6,248.41,248.6,2665.0
2025-06-20 14:20:00,248.64,248.76,248.47,248.56,3349.0,248.64,248.76,248.47,248.56,3349.0
2025-06-20 14:30:00,248.56,248.58,248.37,248.44,2369.0,248.56,248.58,248.37,248.44,2369.0
2025-06-20 14:40:00,248.46,248.46,248.16,248.17,4251.0,248.46,248.46,248.16,248.17,4251.0
2025-06-20 14:50:00,248.19,248.19,247.7,247.83,5113.0,248.19,248.19,247.7,247.83,5113.0
2025-06-20 15:00:00,247.9,248.08,247.86,247.96,9959.0,247.9,248.08,247.86,247.96,9959.0
2025-06-20 15:10:00,248.01,248.11,247.76,247.79,8961.0,248.01,248.11,247.76,247.79,8961.0
2025-06-20 15:20:00,247.76,247.77,247.23,247.3,8945.0,247.76,247.77,247.23,247.3,8945.0
2025-06-20 15:30:00,247.37,247.44,247.25,247.35,7733.0,247.37,247.44,247.25,247.35,7733.0
2025-06-20 15:40:00,247.35,247.59,247.11,247.5,13691.0,247.35,247.59,247.11,247.5,13691.0
2025-06-20 15:50:00,247.45,248.3,247.44,248.13,102667.0,247.45,248.3,247.44,248.13,102667.0